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
东贝集团601956.SH
最近收盘价4.542026-07-17
最近交易日2026-07-17
成交量（股）8,348,480
成交额（元）38,488,358
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.66 | 4.78 | 4.50 | 4.54 | 4.54 | qfq | 8,348,480 | 38,488,358 | -2.78% |
| 2026-07-16 | 4.65 | 4.74 | 4.60 | 4.67 | 4.67 | qfq | 5,205,010 | 24,396,573 | 0.00% |
| 2026-07-15 | 4.58 | 4.69 | 4.57 | 4.67 | 4.67 | qfq | 5,741,033 | 26,685,183 | 1.52% |
| 2026-07-14 | 4.51 | 4.62 | 4.47 | 4.60 | 4.60 | qfq | 6,952,000 | 31,697,832 | 1.32% |
| 2026-07-13 | 4.60 | 4.65 | 4.53 | 4.54 | 4.54 | qfq | 10,631,760 | 48,602,537 | -5.22% |
| 2026-07-10 | 4.72 | 4.88 | 4.63 | 4.79 | 4.79 | qfq | 7,827,240 | 37,430,144 | 1.91% |
| 2026-07-09 | 4.73 | 4.76 | 4.60 | 4.70 | 4.70 | qfq | 6,504,620 | 30,337,706 | -1.05% |
| 2026-07-08 | 4.75 | 4.80 | 4.67 | 4.75 | 4.75 | qfq | 4,700,800 | 22,304,844 | -0.84% |
| 2026-07-07 | 4.90 | 4.92 | 4.75 | 4.79 | 4.79 | qfq | 6,636,400 | 31,935,530 | -2.64% |
| 2026-07-06 | 5.01 | 5.12 | 4.90 | 4.92 | 4.92 | qfq | 8,369,000 | 41,570,337 | -1.20% |
| 2026-07-03 | 4.85 | 5.04 | 4.80 | 4.98 | 4.98 | qfq | 11,880,200 | 59,098,439 | 3.53% |
| 2026-07-02 | 4.74 | 4.94 | 4.73 | 4.81 | 4.81 | qfq | 9,433,420 | 45,911,796 | 0.84% |
| 2026-07-01 | 4.62 | 4.81 | 4.61 | 4.77 | 4.77 | qfq | 9,695,700 | 45,822,946 | 3.25% |
| 2026-06-30 | 4.62 | 4.74 | 4.56 | 4.62 | 4.62 | qfq | 8,612,600 | 39,839,564 | -1.91% |
| 2026-06-29 | 4.65 | 4.85 | 4.54 | 4.71 | 4.61 | qfq | 11,504,400 | 54,005,048 | 3.06% |
| 2026-06-26 | 4.69 | 4.69 | 4.56 | 4.57 | 4.47 | qfq | 5,616,240 | 25,877,501 | -2.56% |
| 2026-06-25 | 4.78 | 4.80 | 4.65 | 4.69 | 4.59 | qfq | 5,120,180 | 24,028,426 | -1.88% |
| 2026-06-24 | 4.92 | 4.95 | 4.72 | 4.78 | 4.68 | qfq | 7,659,760 | 36,738,493 | -3.43% |
| 2026-06-23 | 4.86 | 5.00 | 4.83 | 4.95 | 4.84 | qfq | 7,079,180 | 35,053,151 | 1.64% |
| 2026-06-22 | 4.78 | 4.87 | 4.60 | 4.87 | 4.77 | qfq | 8,250,900 | 38,937,082 | 1.88% |
| 2026-06-18 | 4.80 | 4.83 | 4.71 | 4.78 | 4.68 | qfq | 5,476,820 | 26,191,738 | -0.62% |
| 2026-06-17 | 4.92 | 4.95 | 4.80 | 4.81 | 4.71 | qfq | 6,063,400 | 29,349,434 | -3.02% |
| 2026-06-16 | 4.95 | 4.98 | 4.87 | 4.96 | 4.85 | qfq | 5,093,820 | 25,068,083 | -0.60% |
| 2026-06-15 | 5.02 | 5.12 | 4.97 | 4.99 | 4.88 | qfq | 8,872,840 | 44,589,593 | -0.40% |
| 2026-06-12 | 4.98 | 5.03 | 4.91 | 5.01 | 4.90 | qfq | 5,941,940 | 29,668,164 | 1.01% |
| 2026-06-11 | 4.96 | 4.98 | 4.86 | 4.96 | 4.85 | qfq | 5,324,520 | 26,174,148 | -0.20% |
| 2026-06-10 | 5.06 | 5.08 | 4.91 | 4.97 | 4.86 | qfq | 7,212,140 | 35,866,196 | -2.17% |
| 2026-06-09 | 5.08 | 5.13 | 5.00 | 5.08 | 4.97 | qfq | 5,163,560 | 26,160,348 | 0.20% |
| 2026-06-08 | 5.14 | 5.25 | 4.99 | 5.07 | 4.96 | qfq | 6,799,660 | 34,753,349 | -3.06% |
| 2026-06-05 | 5.11 | 5.30 | 5.06 | 5.23 | 5.12 | qfq | 8,376,500 | 43,565,301 | 2.15% |
| 2026-06-04 | 5.14 | 5.22 | 5.09 | 5.12 | 5.01 | qfq | 4,845,700 | 24,889,681 | -1.35% |
| 2026-06-03 | 5.24 | 5.26 | 5.14 | 5.19 | 5.08 | qfq | 5,734,380 | 29,805,725 | -1.14% |
| 2026-06-02 | 5.36 | 5.43 | 5.20 | 5.25 | 5.14 | qfq | 8,779,580 | 46,222,398 | -2.60% |
| 2026-06-01 | 5.26 | 5.41 | 5.15 | 5.39 | 5.28 | qfq | 10,784,400 | 57,643,611 | 3.45% |
| 2026-05-29 | 5.34 | 5.36 | 5.20 | 5.21 | 5.10 | qfq | 8,145,862 | 42,838,220 | -2.43% |
| 2026-05-28 | 5.28 | 5.37 | 5.23 | 5.34 | 5.23 | qfq | 6,260,680 | 33,235,281 | 0.75% |
| 2026-05-27 | 5.46 | 5.48 | 5.28 | 5.30 | 5.19 | qfq | 8,271,220 | 44,076,867 | -3.11% |
| 2026-05-26 | 5.56 | 5.57 | 5.39 | 5.47 | 5.35 | qfq | 5,521,720 | 30,139,110 | -1.62% |
| 2026-05-25 | 5.62 | 5.67 | 5.54 | 5.56 | 5.44 | qfq | 5,390,700 | 30,040,119 | -1.07% |
| 2026-05-22 | 5.51 | 5.65 | 5.44 | 5.62 | 5.50 | qfq | 7,180,900 | 39,907,168 | 2.00% |
| 2026-05-21 | 5.69 | 5.76 | 5.50 | 5.51 | 5.39 | qfq | 6,535,500 | 36,767,038 | -2.82% |
| 2026-05-20 | 5.76 | 5.76 | 5.64 | 5.67 | 5.55 | qfq | 5,486,900 | 31,140,621 | -2.07% |
| 2026-05-19 | 5.70 | 5.79 | 5.69 | 5.79 | 5.67 | qfq | 5,276,960 | 30,296,577 | 1.22% |
| 2026-05-18 | 5.74 | 5.76 | 5.63 | 5.72 | 5.60 | qfq | 7,766,780 | 44,095,112 | -1.04% |
| 2026-05-15 | 5.71 | 5.83 | 5.67 | 5.78 | 5.66 | qfq | 7,547,372 | 43,404,450 | 1.05% |
| 2026-05-14 | 5.90 | 5.90 | 5.71 | 5.72 | 5.60 | qfq | 7,706,580 | 44,377,007 | -2.56% |
| 2026-05-13 | 5.90 | 5.92 | 5.86 | 5.87 | 5.75 | qfq | 5,800,400 | 34,152,523 | -0.17% |
| 2026-05-12 | 5.96 | 5.96 | 5.87 | 5.88 | 5.76 | qfq | 8,109,880 | 47,872,652 | -1.51% |
| 2026-05-11 | 6.10 | 6.11 | 5.94 | 5.97 | 5.84 | qfq | 10,005,520 | 59,808,740 | -1.32% |
| 2026-05-08 | 5.97 | 6.06 | 5.95 | 6.05 | 5.92 | qfq | 7,378,500 | 44,416,815 | 1.34% |
| 2026-05-07 | 5.97 | 6.00 | 5.93 | 5.97 | 5.84 | qfq | 7,322,840 | 43,751,133 | 0.51% |
| 2026-05-06 | 5.93 | 5.99 | 5.91 | 5.94 | 5.81 | qfq | 7,431,740 | 44,154,758 | 0.17% |
| 2026-04-30 | 5.92 | 5.99 | 5.91 | 5.93 | 5.80 | qfq | 5,661,940 | 33,657,401 | -0.50% |
| 2026-04-29 | 5.85 | 5.98 | 5.84 | 5.96 | 5.83 | qfq | 6,429,740 | 38,216,109 | 1.19% |
| 2026-04-28 | 5.90 | 5.92 | 5.80 | 5.89 | 5.76 | qfq | 10,812,900 | 63,478,738 | -3.13% |
| 2026-04-27 | 5.98 | 6.09 | 5.89 | 6.08 | 5.95 | qfq | 9,671,260 | 57,995,329 | 0.83% |
| 2026-04-24 | 5.97 | 6.04 | 5.89 | 6.03 | 5.90 | qfq | 9,786,540 | 58,233,938 | 0.33% |
| 2026-04-23 | 6.11 | 6.11 | 5.98 | 6.01 | 5.88 | qfq | 10,105,340 | 60,745,385 | -1.64% |
| 2026-04-22 | 6.10 | 6.11 | 6.04 | 6.11 | 5.98 | qfq | 7,855,000 | 47,734,329 | -0.16% |
| 2026-04-21 | 6.20 | 6.21 | 6.09 | 6.12 | 5.99 | qfq | 16,380,658 | 100,326,662 | -1.92% |
| 2026-04-20 | 6.62 | 6.62 | 6.14 | 6.24 | 6.11 | qfq | 30,227,173 | 188,576,651 | -7.42% |
| 2026-04-17 | 6.69 | 6.75 | 6.66 | 6.74 | 6.60 | qfq | 5,297,300 | 35,504,743 | 0.30% |
| 2026-04-16 | 6.69 | 6.74 | 6.63 | 6.72 | 6.58 | qfq | 4,693,780 | 31,462,282 | 0.60% |
| 2026-04-15 | 6.75 | 6.77 | 6.66 | 6.68 | 6.54 | qfq | 4,936,900 | 33,165,858 | -1.04% |
| 2026-04-14 | 6.78 | 6.80 | 6.67 | 6.75 | 6.61 | qfq | 5,630,570 | 37,817,836 | 0.30% |
| 2026-04-13 | 6.64 | 6.75 | 6.58 | 6.73 | 6.59 | qfq | 9,144,880 | 61,217,859 | 1.66% |
| 2026-04-10 | 6.56 | 6.68 | 6.56 | 6.62 | 6.48 | qfq | 4,767,780 | 31,607,606 | 0.91% |
| 2026-04-09 | 6.66 | 6.66 | 6.53 | 6.56 | 6.42 | qfq | 4,922,500 | 32,395,441 | -1.65% |
| 2026-04-08 | 6.54 | 6.68 | 6.50 | 6.67 | 6.53 | qfq | 5,411,180 | 35,794,403 | 3.73% |
| 2026-04-07 | 6.34 | 6.45 | 6.32 | 6.43 | 6.29 | qfq | 3,881,318 | 24,863,047 | 1.26% |
| 2026-04-03 | 6.51 | 6.53 | 6.31 | 6.35 | 6.22 | qfq | 4,195,720 | 26,747,140 | -2.46% |
| 2026-04-02 | 6.61 | 6.62 | 6.45 | 6.51 | 6.37 | qfq | 6,017,600 | 39,283,133 | -1.51% |
| 2026-04-01 | 6.61 | 6.65 | 6.54 | 6.61 | 6.47 | qfq | 5,850,520 | 38,544,816 | 1.23% |
| 2026-03-31 | 6.62 | 6.70 | 6.52 | 6.53 | 6.39 | qfq | 8,251,040 | 54,599,802 | 0.31% |
| 2026-03-30 | 6.42 | 6.52 | 6.37 | 6.51 | 6.37 | qfq | 5,380,940 | 34,832,127 | 0.62% |
| 2026-03-27 | 6.32 | 6.49 | 6.31 | 6.47 | 6.33 | qfq | 4,960,540 | 31,898,553 | 1.41% |
| 2026-03-26 | 6.42 | 6.51 | 6.36 | 6.38 | 6.24 | qfq | 5,437,100 | 34,914,651 | -0.62% |
| 2026-03-25 | 6.36 | 6.45 | 6.36 | 6.42 | 6.28 | qfq | 6,895,300 | 44,244,647 | 0.94% |
| 2026-03-24 | 6.14 | 6.37 | 6.10 | 6.36 | 6.22 | qfq | 9,968,600 | 62,145,426 | 4.78% |
| 2026-03-23 | 6.39 | 6.46 | 6.02 | 6.07 | 5.94 | qfq | 11,925,700 | 74,137,093 | -7.04% |
| 2026-03-20 | 6.67 | 6.74 | 6.51 | 6.53 | 6.39 | qfq | 7,336,340 | 48,479,021 | -2.10% |
| 2026-03-19 | 6.80 | 6.83 | 6.65 | 6.67 | 6.53 | qfq | 6,441,000 | 43,372,290 | -2.77% |
| 2026-03-18 | 6.78 | 6.87 | 6.71 | 6.86 | 6.71 | qfq | 5,847,600 | 39,719,412 | 1.18% |
| 2026-03-17 | 6.95 | 6.97 | 6.78 | 6.78 | 6.64 | qfq | 6,852,200 | 47,118,343 | -2.02% |
| 2026-03-16 | 6.95 | 6.99 | 6.88 | 6.92 | 6.77 | qfq | 5,863,300 | 40,580,488 | -0.43% |
| 2026-03-13 | 6.99 | 7.08 | 6.92 | 6.95 | 6.80 | qfq | 5,624,900 | 39,358,263 | -0.43% |
| 2026-03-12 | 7.12 | 7.12 | 6.98 | 6.98 | 6.83 | qfq | 6,461,320 | 45,440,032 | -1.55% |
| 2026-03-11 | 7.16 | 7.21 | 7.08 | 7.09 | 6.94 | qfq | 7,308,440 | 52,088,633 | -0.98% |
| 2026-03-10 | 7.09 | 7.17 | 7.07 | 7.16 | 7.01 | qfq | 6,016,560 | 42,860,657 | 1.42% |
| 2026-03-09 | 7.11 | 7.16 | 6.99 | 7.06 | 6.91 | qfq | 7,899,580 | 55,716,581 | -1.67% |
| 2026-03-06 | 7.01 | 7.19 | 6.95 | 7.18 | 7.03 | qfq | 7,984,080 | 56,887,329 | 2.43% |
| 2026-03-05 | 6.96 | 7.08 | 6.88 | 7.01 | 6.86 | qfq | 7,005,560 | 49,159,527 | 2.19% |
| 2026-03-04 | 6.78 | 6.96 | 6.78 | 6.86 | 6.71 | qfq | 7,322,412 | 50,394,737 | -1.01% |
| 2026-03-03 | 7.18 | 7.24 | 6.90 | 6.93 | 6.78 | qfq | 11,491,778 | 81,303,931 | -3.62% |
| 2026-03-02 | 7.23 | 7.36 | 7.13 | 7.19 | 7.04 | qfq | 10,937,520 | 79,070,651 | -3.10% |
| 2026-02-27 | 7.45 | 7.47 | 7.36 | 7.42 | 7.26 | qfq | 8,406,820 | 62,285,645 | 0.27% |
| 2026-02-26 | 7.39 | 7.43 | 7.36 | 7.40 | 7.24 | qfq | 6,746,300 | 49,830,113 | 0.00% |
| 2026-02-25 | 7.46 | 7.48 | 7.37 | 7.40 | 7.24 | qfq | 7,911,558 | 58,725,408 | -0.67% |
| 2026-02-24 | 7.43 | 7.46 | 7.36 | 7.45 | 7.29 | qfq | 8,093,400 | 60,155,862 | 1.92% |
| 2026-02-13 | 7.38 | 7.41 | 7.31 | 7.31 | 7.15 | qfq | 5,689,500 | 41,901,533 | -1.08% |
| 2026-02-12 | 7.36 | 7.45 | 7.31 | 7.39 | 7.23 | qfq | 6,980,200 | 51,574,755 | 0.14% |
| 2026-02-11 | 7.46 | 7.46 | 7.35 | 7.38 | 7.22 | qfq | 7,407,700 | 54,732,017 | -0.54% |
| 2026-02-10 | 7.44 | 7.46 | 7.39 | 7.42 | 7.26 | qfq | 9,307,260 | 69,142,712 | 0.27% |
| 2026-02-09 | 7.28 | 7.42 | 7.26 | 7.40 | 7.24 | qfq | 9,738,500 | 71,846,604 | 2.07% |
| 2026-02-06 | 7.23 | 7.37 | 7.20 | 7.25 | 7.10 | qfq | 8,939,900 | 65,344,764 | -0.14% |
| 2026-02-05 | 7.37 | 7.37 | 7.24 | 7.26 | 7.11 | qfq | 6,278,600 | 45,753,894 | -1.49% |
| 2026-02-04 | 7.23 | 7.39 | 7.18 | 7.37 | 7.21 | qfq | 10,853,440 | 79,291,563 | 2.50% |
| 2026-02-03 | 7.10 | 7.20 | 7.09 | 7.19 | 7.04 | qfq | 6,650,480 | 47,606,535 | 1.99% |
| 2026-02-02 | 7.19 | 7.24 | 7.05 | 7.05 | 6.90 | qfq | 8,973,908 | 64,321,817 | -2.08% |
| 2026-01-30 | 7.05 | 7.20 | 7.05 | 7.20 | 7.05 | qfq | 12,198,120 | 87,167,169 | 1.55% |
| 2026-01-29 | 7.21 | 7.27 | 7.09 | 7.09 | 6.94 | qfq | 11,310,400 | 81,034,154 | -1.80% |
| 2026-01-28 | 7.39 | 7.42 | 7.21 | 7.22 | 7.07 | qfq | 10,612,902 | 77,021,140 | -2.30% |
| 2026-01-27 | 7.42 | 7.50 | 7.21 | 7.39 | 7.23 | qfq | 11,699,780 | 85,786,517 | -1.60% |
| 2026-01-26 | 7.61 | 7.65 | 7.45 | 7.51 | 7.35 | qfq | 10,589,100 | 79,803,518 | -1.05% |
| 2026-01-23 | 7.54 | 7.59 | 7.45 | 7.59 | 7.43 | qfq | 12,487,160 | 94,096,932 | 0.40% |
| 2026-01-22 | 7.53 | 7.68 | 7.53 | 7.56 | 7.40 | qfq | 11,045,000 | 83,778,689 | 0.40% |
| 2026-01-21 | 7.40 | 7.57 | 7.40 | 7.53 | 7.37 | qfq | 12,607,580 | 94,634,836 | 0.94% |
| 2026-01-20 | 7.49 | 7.57 | 7.42 | 7.46 | 7.30 | qfq | 12,420,680 | 92,835,828 | -0.67% |
| 2026-01-19 | 7.33 | 7.51 | 7.29 | 7.51 | 7.35 | qfq | 16,504,560 | 122,848,494 | 2.74% |
| 2026-01-16 | 7.28 | 7.32 | 7.19 | 7.31 | 7.15 | qfq | 9,715,660 | 70,679,356 | 1.53% |
| 2026-01-15 | 7.22 | 7.23 | 7.15 | 7.20 | 7.05 | qfq | 8,217,220 | 59,024,129 | -0.41% |
| 2026-01-14 | 7.24 | 7.33 | 7.14 | 7.23 | 7.08 | qfq | 12,785,900 | 92,788,607 | -0.41% |
| 2026-01-13 | 7.35 | 7.36 | 7.22 | 7.26 | 7.11 | qfq | 11,404,960 | 83,300,507 | -1.36% |
| 2026-01-12 | 7.32 | 7.37 | 7.27 | 7.36 | 7.20 | qfq | 12,303,360 | 90,155,609 | 0.68% |
| 2026-01-09 | 7.26 | 7.32 | 7.20 | 7.31 | 7.15 | qfq | 11,911,800 | 86,514,273 | 0.97% |
| 2026-01-08 | 7.13 | 7.27 | 7.11 | 7.24 | 7.09 | qfq | 11,913,520 | 85,893,191 | 1.40% |
| 2026-01-07 | 7.28 | 7.29 | 7.13 | 7.14 | 6.99 | qfq | 10,333,660 | 74,192,895 | -1.79% |
| 2026-01-06 | 7.17 | 7.35 | 7.14 | 7.27 | 7.12 | qfq | 15,805,580 | 114,657,422 | 1.68% |
| 2026-01-05 | 7.12 | 7.18 | 7.09 | 7.15 | 7.00 | qfq | 7,697,020 | 55,048,366 | 0.28% |
| 2025-12-31 | 7.20 | 7.23 | 7.06 | 7.13 | 6.98 | qfq | 7,593,500 | 54,003,649 | -0.42% |
| 2025-12-30 | 7.08 | 7.21 | 7.03 | 7.16 | 7.01 | qfq | 10,636,320 | 75,850,877 | 0.70% |
| 2025-12-29 | 7.13 | 7.14 | 7.07 | 7.11 | 6.96 | qfq | 7,294,800 | 51,837,951 | -0.28% |
| 2025-12-26 | 7.17 | 7.19 | 7.10 | 7.13 | 6.98 | qfq | 7,638,740 | 54,584,001 | -0.14% |
| 2025-12-25 | 7.07 | 7.17 | 7.05 | 7.14 | 6.99 | qfq | 7,346,940 | 52,386,146 | 0.99% |
| 2025-12-24 | 6.99 | 7.08 | 6.95 | 7.07 | 6.92 | qfq | 6,806,580 | 48,009,493 | 1.43% |
| 2025-12-23 | 7.03 | 7.05 | 6.95 | 6.97 | 6.82 | qfq | 7,622,520 | 53,209,585 | -1.13% |
| 2025-12-22 | 7.00 | 7.24 | 6.97 | 7.05 | 6.90 | qfq | 11,598,500 | 82,065,284 | 1.44% |
| 2025-12-19 | 6.89 | 6.96 | 6.84 | 6.95 | 6.80 | qfq | 8,493,460 | 58,768,188 | 1.31% |
| 2025-12-18 | 6.73 | 6.91 | 6.71 | 6.86 | 6.71 | qfq | 8,414,460 | 57,731,751 | 1.03% |
| 2025-12-17 | 6.76 | 6.81 | 6.64 | 6.79 | 6.65 | qfq | 9,667,000 | 64,946,392 | 0.30% |
| 2025-12-16 | 6.86 | 6.93 | 6.75 | 6.77 | 6.63 | qfq | 9,749,510 | 66,318,811 | -1.60% |
| 2025-12-15 | 6.92 | 6.97 | 6.85 | 6.88 | 6.73 | qfq | 7,636,920 | 52,835,397 | -0.86% |
| 2025-12-12 | 6.96 | 7.05 | 6.92 | 6.94 | 6.79 | qfq | 7,944,400 | 55,472,319 | -0.29% |
| 2025-12-11 | 7.13 | 7.15 | 6.96 | 6.96 | 6.81 | qfq | 10,466,700 | 73,580,938 | -2.38% |
| 2025-12-10 | 7.10 | 7.19 | 7.09 | 7.13 | 6.98 | qfq | 7,200,360 | 51,394,665 | 0.00% |
| 2025-12-09 | 7.15 | 7.33 | 7.12 | 7.13 | 6.98 | qfq | 11,389,840 | 82,146,222 | -0.28% |
| 2025-12-08 | 7.18 | 7.21 | 7.14 | 7.15 | 7.00 | qfq | 8,306,660 | 59,523,807 | -0.14% |
| 2025-12-05 | 7.08 | 7.16 | 7.02 | 7.16 | 7.01 | qfq | 8,544,840 | 60,743,646 | 0.85% |
| 2025-12-04 | 7.16 | 7.23 | 7.07 | 7.10 | 6.95 | qfq | 9,921,160 | 70,951,878 | -0.42% |
| 2025-12-03 | 7.13 | 7.16 | 7.06 | 7.13 | 6.98 | qfq | 8,334,182 | 59,229,584 | 0.14% |
| 2025-12-02 | 7.20 | 7.20 | 7.06 | 7.12 | 6.97 | qfq | 7,288,702 | 51,880,206 | -0.70% |
| 2025-12-01 | 7.16 | 7.24 | 7.14 | 7.17 | 7.02 | qfq | 9,626,600 | 69,247,253 | -0.28% |
| 2025-11-28 | 7.08 | 7.21 | 7.04 | 7.19 | 7.04 | qfq | 10,314,020 | 73,761,412 | 1.70% |
| 2025-11-27 | 7.02 | 7.11 | 7.01 | 7.07 | 6.92 | qfq | 6,676,240 | 47,233,227 | 0.71% |
| 2025-11-26 | 7.04 | 7.11 | 7.00 | 7.02 | 6.87 | qfq | 7,263,560 | 51,240,479 | -0.28% |
| 2025-11-25 | 7.04 | 7.10 | 7.00 | 7.04 | 6.89 | qfq | 8,653,500 | 61,141,787 | 0.72% |
| 2025-11-24 | 6.96 | 7.04 | 6.90 | 6.99 | 6.84 | qfq | 9,239,800 | 64,328,226 | 1.30% |
| 2025-11-21 | 7.07 | 7.19 | 6.86 | 6.90 | 6.75 | qfq | 15,794,520 | 110,423,013 | -3.77% |
| 2025-11-20 | 7.23 | 7.26 | 7.07 | 7.17 | 7.02 | qfq | 10,148,000 | 72,902,421 | -0.55% |
| 2025-11-19 | 7.42 | 7.43 | 7.18 | 7.21 | 7.06 | qfq | 13,599,720 | 98,744,106 | -2.17% |
| 2025-11-18 | 7.45 | 7.49 | 7.34 | 7.37 | 7.21 | qfq | 12,478,100 | 92,291,384 | -1.60% |
| 2025-11-17 | 7.51 | 7.55 | 7.43 | 7.49 | 7.33 | qfq | 12,145,300 | 91,011,287 | -0.40% |
| 2025-11-14 | 7.52 | 7.64 | 7.51 | 7.52 | 7.36 | qfq | 10,989,160 | 83,279,892 | -0.79% |
| 2025-11-13 | 7.52 | 7.59 | 7.47 | 7.58 | 7.42 | qfq | 10,214,380 | 77,082,251 | 1.07% |
| 2025-11-12 | 7.78 | 7.78 | 7.49 | 7.50 | 7.34 | qfq | 19,507,840 | 148,331,136 | -3.60% |
| 2025-11-11 | 7.76 | 7.85 | 7.75 | 7.78 | 7.61 | qfq | 15,735,020 | 122,716,337 | 0.26% |
| 2025-11-10 | 7.77 | 7.80 | 7.67 | 7.76 | 7.60 | qfq | 15,693,511 | 121,135,460 | -0.13% |
| 2025-11-07 | 7.89 | 7.89 | 7.77 | 7.77 | 7.61 | qfq | 17,642,700 | 137,532,444 | -1.65% |
| 2025-11-06 | 7.69 | 7.94 | 7.61 | 7.90 | 7.73 | qfq | 31,866,620 | 248,772,350 | 2.73% |
| 2025-11-05 | 7.61 | 7.72 | 7.55 | 7.69 | 7.53 | qfq | 15,149,600 | 116,196,681 | 0.13% |
| 2025-11-04 | 7.85 | 7.85 | 7.65 | 7.68 | 7.52 | qfq | 16,209,180 | 124,830,738 | -1.54% |
| 2025-11-03 | 7.66 | 7.80 | 7.65 | 7.80 | 7.63 | qfq | 15,487,640 | 119,769,814 | 0.91% |
| 2025-10-31 | 7.63 | 7.85 | 7.61 | 7.73 | 7.57 | qfq | 19,438,360 | 150,177,768 | 0.65% |
| 2025-10-30 | 7.97 | 8.02 | 7.65 | 7.68 | 7.52 | qfq | 30,458,562 | 238,865,586 | -4.36% |
| 2025-10-29 | 8.11 | 8.14 | 7.92 | 8.03 | 7.86 | qfq | 34,976,100 | 280,163,034 | -2.43% |
| 2025-10-28 | 7.89 | 8.36 | 7.75 | 8.23 | 8.06 | qfq | 62,486,580 | 501,266,905 | 4.18% |
| 2025-10-27 | 7.88 | 7.96 | 7.85 | 7.90 | 7.73 | qfq | 34,926,080 | 275,737,670 | 0.25% |
| 2025-10-24 | 8.07 | 8.09 | 7.83 | 7.88 | 7.71 | qfq | 45,330,390 | 357,945,937 | -3.19% |
| 2025-10-23 | 8.39 | 8.53 | 7.86 | 8.14 | 7.97 | qfq | 64,690,590 | 524,362,776 | -4.35% |
| 2025-10-22 | 8.73 | 8.80 | 8.45 | 8.51 | 8.33 | qfq | 80,532,700 | 692,158,679 | -6.79% |
| 2025-10-21 | 8.20 | 9.13 | 8.16 | 9.13 | 8.94 | qfq | 92,259,646 | 796,756,604 | 10.00% |
| 2025-10-20 | 8.45 | 8.79 | 8.12 | 8.30 | 8.12 | qfq | 117,902,305 | 986,086,793 | 1.97% |
| 2025-10-17 | 7.40 | 8.14 | 7.28 | 8.14 | 7.97 | qfq | 78,755,646 | 628,996,375 | 10.00% |
| 2025-10-16 | 7.66 | 7.70 | 7.37 | 7.40 | 7.24 | qfq | 26,008,420 | 194,820,796 | -4.15% |
| 2025-10-15 | 7.54 | 7.75 | 7.43 | 7.72 | 7.56 | qfq | 30,354,520 | 231,244,379 | 2.25% |
| 2025-10-14 | 7.40 | 7.66 | 7.40 | 7.55 | 7.39 | qfq | 28,991,460 | 218,456,101 | 2.03% |
| 2025-10-13 | 7.12 | 7.43 | 6.98 | 7.40 | 7.24 | qfq | 26,082,050 | 188,919,280 | -0.94% |
| 2025-10-10 | 7.41 | 7.70 | 7.36 | 7.47 | 7.31 | qfq | 29,065,000 | 218,266,196 | 0.67% |
| 2025-10-09 | 7.44 | 7.49 | 7.28 | 7.42 | 7.26 | qfq | 26,933,351 | 198,721,054 | 0.00% |
| 2025-09-30 | 7.47 | 7.52 | 7.30 | 7.42 | 7.26 | qfq | 29,746,973 | 220,951,051 | -1.33% |
| 2025-09-29 | 7.58 | 7.70 | 7.40 | 7.52 | 7.36 | qfq | 44,219,470 | 331,422,939 | -1.18% |
| 2025-09-26 | 7.25 | 7.76 | 7.18 | 7.61 | 7.45 | qfq | 63,179,503 | 475,440,575 | 4.53% |
| 2025-09-25 | 7.21 | 7.55 | 7.17 | 7.28 | 7.13 | qfq | 36,175,890 | 265,715,372 | 0.41% |
| 2025-09-24 | 7.23 | 7.25 | 7.06 | 7.25 | 7.10 | qfq | 33,977,899 | 244,267,628 | 0.55% |
| 2025-09-23 | 7.05 | 7.30 | 6.79 | 7.21 | 7.06 | qfq | 52,400,715 | 371,967,240 | 3.00% |
| 2025-09-22 | 7.00 | 7.10 | 6.91 | 7.00 | 6.85 | qfq | 19,915,633 | 138,912,238 | 0.00% |
| 2025-09-19 | 7.12 | 7.17 | 6.96 | 7.00 | 6.85 | qfq | 19,882,790 | 140,095,714 | -2.23% |
| 2025-09-18 | 7.30 | 7.39 | 7.10 | 7.16 | 7.01 | qfq | 45,699,843 | 332,469,524 | -1.92% |
| 2025-09-17 | 7.27 | 7.53 | 7.20 | 7.30 | 7.15 | qfq | 60,978,619 | 446,882,698 | 1.96% |
| 2025-09-16 | 6.78 | 7.26 | 6.77 | 7.16 | 7.01 | qfq | 53,983,828 | 383,264,484 | 5.92% |
| 2025-09-15 | 6.83 | 6.85 | 6.74 | 6.76 | 6.62 | qfq | 9,287,700 | 62,937,279 | -0.73% |
| 2025-09-12 | 6.96 | 6.96 | 6.80 | 6.81 | 6.67 | qfq | 14,654,000 | 100,220,213 | -2.01% |
| 2025-09-11 | 6.88 | 6.95 | 6.76 | 6.95 | 6.80 | qfq | 12,114,350 | 83,150,182 | 1.02% |
| 2025-09-10 | 6.94 | 6.94 | 6.83 | 6.88 | 6.73 | qfq | 10,556,799 | 72,565,123 | -0.58% |
| 2025-09-09 | 7.00 | 7.00 | 6.89 | 6.92 | 6.77 | qfq | 13,219,180 | 91,623,461 | -1.14% |
| 2025-09-08 | 6.87 | 7.04 | 6.80 | 7.00 | 6.85 | qfq | 20,165,264 | 140,551,154 | 2.49% |
| 2025-09-05 | 6.70 | 6.83 | 6.59 | 6.83 | 6.68 | qfq | 16,338,312 | 110,057,701 | 2.86% |
| 2025-09-04 | 6.59 | 6.73 | 6.57 | 6.64 | 6.50 | qfq | 15,168,234 | 100,993,782 | 1.07% |
| 2025-09-03 | 6.82 | 6.84 | 6.55 | 6.57 | 6.43 | qfq | 16,088,120 | 107,118,119 | -3.24% |
| 2025-09-02 | 6.85 | 6.88 | 6.59 | 6.79 | 6.65 | qfq | 24,969,916 | 168,434,476 | -0.59% |
| 2025-09-01 | 6.79 | 6.88 | 6.75 | 6.83 | 6.68 | qfq | 13,982,980 | 95,532,107 | 0.59% |
| 2025-08-29 | 6.86 | 6.87 | 6.76 | 6.79 | 6.65 | qfq | 13,397,020 | 91,057,612 | -1.02% |
| 2025-08-28 | 6.94 | 7.01 | 6.59 | 6.86 | 6.71 | qfq | 26,702,596 | 181,794,397 | -0.58% |
| 2025-08-27 | 7.07 | 7.22 | 6.89 | 6.90 | 6.75 | qfq | 37,483,822 | 264,769,788 | -2.40% |
| 2025-08-26 | 7.00 | 7.09 | 6.94 | 7.07 | 6.92 | qfq | 22,211,961 | 156,397,236 | 1.14% |
| 2025-08-25 | 7.10 | 7.12 | 6.94 | 6.99 | 6.84 | qfq | 31,873,953 | 223,707,098 | -1.27% |
| 2025-08-22 | 7.40 | 7.40 | 7.02 | 7.08 | 6.93 | qfq | 39,891,660 | 284,148,210 | -3.54% |
| 2025-08-21 | 7.41 | 7.45 | 7.31 | 7.34 | 7.18 | qfq | 20,119,510 | 148,189,060 | -1.21% |
| 2025-08-20 | 7.38 | 7.47 | 7.33 | 7.43 | 7.27 | qfq | 25,620,810 | 189,231,917 | 0.68% |
| 2025-08-19 | 7.18 | 7.68 | 7.11 | 7.38 | 7.22 | qfq | 47,185,676 | 347,348,425 | 2.93% |
| 2025-08-18 | 7.00 | 7.24 | 7.00 | 7.17 | 7.02 | qfq | 29,135,296 | 208,430,079 | 3.76% |
| 2025-08-15 | 6.82 | 6.94 | 6.81 | 6.91 | 6.76 | qfq | 14,611,842 | 100,808,330 | 1.17% |
| 2025-08-14 | 7.01 | 7.02 | 6.82 | 6.83 | 6.68 | qfq | 15,512,129 | 106,908,206 | -2.43% |
| 2025-08-13 | 7.00 | 7.03 | 6.93 | 7.00 | 6.85 | qfq | 16,371,480 | 114,254,565 | 0.29% |
| 2025-08-12 | 7.07 | 7.09 | 6.97 | 6.98 | 6.83 | qfq | 15,494,159 | 108,588,787 | -1.27% |
| 2025-08-11 | 6.97 | 7.10 | 6.94 | 7.07 | 6.92 | qfq | 24,105,152 | 169,889,323 | 1.43% |
| 2025-08-08 | 6.94 | 6.98 | 6.83 | 6.97 | 6.82 | qfq | 28,480,989 | 196,847,791 | -0.57% |
| 2025-08-07 | 6.76 | 7.15 | 6.73 | 7.01 | 6.86 | qfq | 58,013,769 | 404,260,996 | 4.16% |
| 2025-08-06 | 6.62 | 6.75 | 6.60 | 6.73 | 6.59 | qfq | 17,633,620 | 118,296,578 | 1.51% |
| 2025-08-05 | 6.58 | 6.64 | 6.58 | 6.63 | 6.49 | qfq | 9,260,740 | 61,272,374 | 0.45% |
| 2025-08-04 | 6.47 | 6.60 | 6.42 | 6.60 | 6.46 | qfq | 9,314,018 | 60,972,472 | 1.23% |
| 2025-08-01 | 6.49 | 6.53 | 6.47 | 6.52 | 6.38 | qfq | 7,738,958 | 50,366,350 | 0.15% |
| 2025-07-31 | 6.53 | 6.62 | 6.50 | 6.51 | 6.37 | qfq | 10,317,910 | 67,500,140 | -0.31% |
| 2025-07-30 | 6.61 | 6.61 | 6.48 | 6.53 | 6.39 | qfq | 12,506,959 | 81,866,529 | -1.21% |
| 2025-07-29 | 6.71 | 6.71 | 6.55 | 6.61 | 6.47 | qfq | 15,783,916 | 104,171,055 | -1.49% |
| 2025-07-28 | 6.72 | 6.74 | 6.68 | 6.71 | 6.57 | qfq | 10,923,822 | 73,172,375 | 0.15% |
| 2025-07-25 | 6.79 | 6.79 | 6.68 | 6.70 | 6.56 | qfq | 15,801,492 | 106,130,503 | -1.33% |
| 2025-07-24 | 6.74 | 6.82 | 6.74 | 6.79 | 6.65 | qfq | 12,172,700 | 82,542,505 | 0.59% |
| 2025-07-23 | 6.89 | 6.89 | 6.74 | 6.75 | 6.61 | qfq | 19,032,300 | 129,553,148 | -1.89% |
| 2025-07-22 | 6.98 | 7.01 | 6.81 | 6.88 | 6.73 | qfq | 27,193,852 | 186,863,916 | -1.99% |
| 2025-07-21 | 6.74 | 7.08 | 6.73 | 7.02 | 6.87 | qfq | 41,480,032 | 288,853,872 | 4.00% |
| 2025-07-18 | 6.79 | 6.80 | 6.68 | 6.75 | 6.61 | qfq | 13,943,800 | 93,788,731 | -0.74% |
| 2025-07-17 | 6.75 | 6.83 | 6.67 | 6.80 | 6.66 | qfq | 17,009,820 | 114,826,665 | 0.74% |
| 2025-07-16 | 6.73 | 6.83 | 6.70 | 6.75 | 6.61 | qfq | 15,748,641 | 106,526,983 | 0.60% |
| 2025-07-15 | 6.83 | 6.86 | 6.66 | 6.71 | 6.57 | qfq | 20,295,659 | 136,670,110 | -2.19% |
| 2025-07-14 | 6.86 | 6.90 | 6.82 | 6.86 | 6.71 | qfq | 18,016,200 | 123,609,753 | -0.29% |
| 2025-07-11 | 7.01 | 7.05 | 6.83 | 6.88 | 6.73 | qfq | 35,214,825 | 242,907,836 | -3.10% |
| 2025-07-10 | 6.72 | 7.25 | 6.64 | 7.10 | 6.95 | qfq | 61,176,498 | 422,821,066 | 4.41% |
| 2025-07-09 | 7.07 | 7.11 | 6.74 | 6.80 | 6.66 | qfq | 51,910,695 | 357,737,282 | -3.82% |
| 2025-07-08 | 6.98 | 7.40 | 6.86 | 7.07 | 6.92 | qfq | 73,302,154 | 520,105,538 | 4.12% |
| 2025-07-07 | 6.66 | 6.82 | 6.58 | 6.79 | 6.65 | qfq | 49,646,623 | 331,228,709 | 5.76% |
| 2025-07-04 | 6.51 | 6.54 | 6.40 | 6.42 | 6.28 | qfq | 20,385,900 | 131,218,289 | -1.38% |
| 2025-07-03 | 6.60 | 6.60 | 6.44 | 6.51 | 6.37 | qfq | 20,331,343 | 132,209,317 | -1.06% |
| 2025-07-02 | 6.50 | 6.65 | 6.45 | 6.58 | 6.44 | qfq | 30,348,268 | 198,617,668 | 0.92% |
| 2025-07-01 | 6.50 | 6.57 | 6.43 | 6.52 | 6.38 | qfq | 24,535,955 | 159,589,307 | 0.31% |
| 2025-06-30 | 6.34 | 6.55 | 6.34 | 6.50 | 6.36 | qfq | 27,450,327 | 177,738,226 | 2.20% |
| 2025-06-27 | 6.35 | 6.41 | 6.33 | 6.36 | 6.22 | qfq | 18,638,620 | 118,649,775 | -0.16% |
| 2025-06-26 | 6.47 | 6.51 | 6.37 | 6.37 | 6.23 | qfq | 28,535,600 | 183,336,960 | -1.70% |
| 2025-06-25 | 6.48 | 6.55 | 6.37 | 6.48 | 6.34 | qfq | 28,717,086 | 184,709,980 | -0.31% |
| 2025-06-24 | 6.31 | 6.53 | 6.30 | 6.50 | 6.36 | qfq | 33,105,900 | 213,914,210 | 3.01% |
| 2025-06-23 | 6.19 | 6.32 | 6.16 | 6.31 | 6.18 | qfq | 18,055,080 | 113,292,401 | 0.48% |
| 2025-06-20 | 6.36 | 6.45 | 6.20 | 6.28 | 6.15 | qfq | 24,077,420 | 151,455,204 | -1.41% |
| 2025-06-19 | 6.50 | 6.61 | 6.36 | 6.37 | 6.23 | qfq | 28,639,260 | 184,646,918 | -2.90% |
| 2025-06-18 | 6.81 | 6.81 | 6.49 | 6.56 | 6.42 | qfq | 35,415,000 | 233,251,212 | -3.39% |
| 2025-06-17 | 6.98 | 6.99 | 6.70 | 6.79 | 6.65 | qfq | 31,604,180 | 214,448,683 | -1.88% |
| 2025-06-16 | 6.90 | 6.96 | 6.79 | 6.92 | 6.77 | qfq | 31,124,190 | 214,040,042 | -0.29% |
| 2025-06-13 | 7.27 | 7.30 | 6.93 | 6.94 | 6.79 | qfq | 49,924,167 | 352,845,034 | -6.34% |
| 2025-06-12 | 7.30 | 7.45 | 7.26 | 7.41 | 7.25 | qfq | 46,750,767 | 343,644,885 | 0.68% |
| 2025-06-11 | 7.48 | 7.59 | 7.30 | 7.36 | 7.20 | qfq | 54,952,780 | 405,359,601 | -1.60% |
| 2025-06-10 | 7.56 | 7.89 | 7.23 | 7.48 | 7.32 | qfq | 107,274,189 | 798,664,166 | 1.36% |
| 2025-06-09 | 6.78 | 7.38 | 6.78 | 7.38 | 7.22 | qfq | 34,657,622 | 251,736,225 | 9.99% |
| 2025-06-06 | 6.84 | 6.88 | 6.66 | 6.71 | 6.57 | qfq | 31,956,000 | 215,396,782 | -1.61% |
| 2025-06-05 | 6.94 | 6.95 | 6.77 | 6.82 | 6.68 | qfq | 34,015,162 | 232,672,685 | -1.45% |
| 2025-06-04 | 6.96 | 7.04 | 6.88 | 6.92 | 6.77 | qfq | 35,841,140 | 248,080,548 | -0.72% |
| 2025-06-03 | 6.77 | 7.18 | 6.73 | 6.97 | 6.82 | qfq | 49,299,169 | 343,916,991 | 1.31% |
| 2025-05-30 | 7.05 | 7.12 | 6.66 | 6.88 | 6.64 | qfq | 65,717,680 | 449,003,754 | -3.64% |
| 2025-05-29 | 7.25 | 7.37 | 7.09 | 7.14 | 6.89 | qfq | 77,250,928 | 556,270,932 | -3.64% |
| 2025-05-28 | 7.80 | 7.91 | 7.39 | 7.41 | 7.15 | qfq | 104,620,143 | 792,210,011 | -6.32% |
| 2025-05-27 | 7.16 | 7.91 | 7.02 | 7.91 | 7.63 | qfq | 124,233,208 | 932,279,833 | 10.01% |
| 2025-05-26 | 7.10 | 7.35 | 7.00 | 7.19 | 6.94 | qfq | 86,599,576 | 616,571,866 | 0.14% |
| 2025-05-23 | 7.00 | 7.59 | 7.00 | 7.18 | 6.93 | qfq | 143,657,180 | 1,036,725,267 | 3.91% |
| 2025-05-22 | 6.26 | 6.91 | 6.24 | 6.91 | 6.66 | qfq | 59,285,289 | 400,116,583 | 10.03% |
| 2025-05-21 | 6.47 | 6.49 | 6.28 | 6.28 | 6.06 | qfq | 52,613,500 | 333,578,646 | -3.83% |
| 2025-05-20 | 6.66 | 6.75 | 6.46 | 6.53 | 6.30 | qfq | 48,388,530 | 318,563,040 | -1.36% |
| 2025-05-19 | 6.70 | 6.71 | 6.45 | 6.62 | 6.39 | qfq | 49,824,103 | 328,022,004 | -2.07% |
| 2025-05-16 | 6.44 | 6.88 | 6.36 | 6.76 | 6.52 | qfq | 83,475,475 | 558,295,190 | 3.52% |
| 2025-05-15 | 6.45 | 6.67 | 6.22 | 6.53 | 6.30 | qfq | 79,052,360 | 512,311,701 | 1.71% |
| 2025-05-14 | 6.32 | 6.49 | 6.30 | 6.42 | 6.19 | qfq | 50,908,878 | 325,211,865 | 0.78% |
| 2025-05-13 | 6.70 | 6.74 | 6.34 | 6.37 | 6.14 | qfq | 75,315,670 | 489,581,078 | -3.63% |
| 2025-05-12 | 6.70 | 6.82 | 6.48 | 6.61 | 6.38 | qfq | 79,995,501 | 528,073,667 | -1.34% |
| 2025-05-09 | 6.82 | 7.13 | 6.66 | 6.70 | 6.46 | qfq | 98,066,132 | 675,745,421 | 0.15% |
| 2025-05-08 | 6.64 | 6.97 | 6.45 | 6.69 | 6.45 | qfq | 113,207,215 | 764,929,558 | -2.62% |
| 2025-05-07 | 6.37 | 6.96 | 6.37 | 6.87 | 6.63 | qfq | 151,575,169 | 1,026,531,324 | 8.53% |
| 2025-05-06 | 6.29 | 6.55 | 6.23 | 6.33 | 6.11 | qfq | 117,633,961 | 744,022,838 | -5.94% |
| 2025-04-30 | 6.73 | 7.40 | 6.73 | 6.73 | 6.49 | qfq | 140,455,796 | 973,959,014 | -10.03% |
| 2025-04-29 | 8.11 | 8.12 | 7.16 | 7.48 | 7.21 | qfq | 191,291,175 | 1,487,703,724 | 0.00% |
| 2025-04-28 | 7.48 | 7.48 | 7.48 | 7.48 | 7.21 | qfq | 6,370,650 | 47,652,462 | 10.00% |
| 2025-04-25 | 6.80 | 6.80 | 6.80 | 6.80 | 6.56 | qfq | 6,854,792 | 46,612,586 | 10.03% |
| 2025-04-24 | 6.18 | 6.18 | 6.18 | 6.18 | 5.96 | qfq | 9,027,960 | 55,792,793 | 9.96% |
| 2025-04-23 | 5.15 | 5.62 | 5.13 | 5.62 | 5.42 | qfq | 35,671,429 | 195,981,362 | 9.98% |
| 2025-04-22 | 5.08 | 5.13 | 5.05 | 5.11 | 4.93 | qfq | 10,137,055 | 51,597,003 | -0.39% |
| 2025-04-21 | 5.13 | 5.17 | 5.06 | 5.13 | 4.95 | qfq | 16,422,966 | 84,152,564 | -0.97% |
| 2025-04-18 | 5.06 | 5.23 | 5.01 | 5.18 | 5.00 | qfq | 24,734,272 | 127,084,822 | 1.97% |
| 2025-04-17 | 4.99 | 5.34 | 4.99 | 5.08 | 4.90 | qfq | 27,676,394 | 141,759,937 | 4.74% |
| 2025-04-16 | 4.85 | 4.90 | 4.70 | 4.85 | 4.68 | qfq | 9,264,599 | 44,617,941 | 0.21% |
| 2025-04-15 | 4.82 | 4.87 | 4.76 | 4.84 | 4.67 | qfq | 6,257,010 | 30,182,502 | 0.41% |
| 2025-04-14 | 4.77 | 4.89 | 4.76 | 4.82 | 4.65 | qfq | 8,868,241 | 42,912,952 | 1.90% |
| 2025-04-11 | 4.65 | 4.77 | 4.65 | 4.73 | 4.56 | qfq | 9,113,362 | 43,119,146 | 0.21% |
| 2025-04-10 | 4.64 | 4.79 | 4.64 | 4.72 | 4.55 | qfq | 11,554,274 | 54,745,571 | 2.83% |
| 2025-04-09 | 4.45 | 4.62 | 4.21 | 4.59 | 4.43 | qfq | 15,016,664 | 66,521,948 | 1.32% |
| 2025-04-08 | 4.72 | 4.80 | 4.44 | 4.53 | 4.37 | qfq | 20,187,880 | 92,404,409 | -6.02% |
| 2025-04-07 | 4.93 | 5.00 | 4.82 | 4.82 | 4.65 | qfq | 9,980,100 | 48,445,167 | -9.91% |
| 2025-04-03 | 5.33 | 5.42 | 5.29 | 5.35 | 5.16 | qfq | 8,577,360 | 45,899,868 | -1.11% |
| 2025-04-02 | 5.41 | 5.51 | 5.35 | 5.41 | 5.22 | qfq | 10,040,300 | 54,520,494 | 0.37% |
| 2025-04-01 | 5.34 | 5.46 | 5.34 | 5.39 | 5.20 | qfq | 7,558,500 | 40,934,738 | 0.37% |
| 2025-03-31 | 5.40 | 5.46 | 5.26 | 5.37 | 5.18 | qfq | 11,804,900 | 63,056,801 | -1.47% |
| 2025-03-28 | 5.55 | 5.61 | 5.44 | 5.45 | 5.26 | qfq | 10,600,000 | 58,387,182 | -1.80% |
| 2025-03-27 | 5.69 | 5.72 | 5.54 | 5.55 | 5.35 | qfq | 17,894,400 | 100,365,129 | -1.25% |
| 2025-03-26 | 5.43 | 5.66 | 5.38 | 5.62 | 5.42 | qfq | 18,882,220 | 104,979,348 | 3.69% |
| 2025-03-25 | 5.42 | 5.45 | 5.36 | 5.42 | 5.23 | qfq | 7,363,700 | 39,766,280 | 0.18% |
| 2025-03-24 | 5.53 | 5.57 | 5.31 | 5.41 | 5.22 | qfq | 12,058,000 | 65,442,297 | -2.35% |
| 2025-03-21 | 5.60 | 5.61 | 5.50 | 5.54 | 5.34 | qfq | 12,593,700 | 69,822,428 | -1.42% |
| 2025-03-20 | 5.60 | 5.67 | 5.55 | 5.62 | 5.42 | qfq | 13,793,640 | 77,471,766 | 0.36% |
| 2025-03-19 | 5.58 | 5.64 | 5.55 | 5.60 | 5.40 | qfq | 12,462,242 | 69,679,866 | 0.36% |
| 2025-03-18 | 5.54 | 5.59 | 5.49 | 5.58 | 5.38 | qfq | 15,874,340 | 87,924,241 | 0.90% |
| 2025-03-17 | 5.49 | 5.55 | 5.47 | 5.53 | 5.33 | qfq | 16,252,100 | 89,756,623 | 0.73% |
| 2025-03-14 | 5.49 | 5.49 | 5.40 | 5.49 | 5.30 | qfq | 14,745,880 | 80,443,356 | 0.55% |
| 2025-03-13 | 5.52 | 5.54 | 5.37 | 5.46 | 5.27 | qfq | 18,134,806 | 98,806,553 | -1.27% |
| 2025-03-12 | 5.61 | 5.61 | 5.53 | 5.53 | 5.33 | qfq | 20,783,180 | 115,295,407 | -1.25% |
| 2025-03-11 | 5.50 | 5.60 | 5.48 | 5.60 | 5.40 | qfq | 25,439,206 | 141,152,126 | 0.18% |
| 2025-03-10 | 5.76 | 5.76 | 5.50 | 5.59 | 5.39 | qfq | 50,201,738 | 281,257,017 | -1.76% |
| 2025-03-07 | 5.69 | 5.69 | 5.69 | 5.69 | 5.49 | qfq | 12,689,980 | 72,205,986 | 10.06% |
| 2025-03-06 | 5.09 | 5.18 | 5.05 | 5.17 | 4.99 | qfq | 20,900,900 | 107,255,526 | 1.97% |
| 2025-03-05 | 5.14 | 5.17 | 5.02 | 5.07 | 4.89 | qfq | 26,700,460 | 135,323,235 | -2.50% |
| 2025-03-04 | 5.11 | 5.29 | 5.11 | 5.20 | 5.02 | qfq | 34,299,884 | 177,733,558 | 1.17% |
| 2025-03-03 | 5.74 | 5.79 | 5.13 | 5.14 | 4.96 | qfq | 62,530,356 | 332,769,085 | -8.38% |
| 2025-02-28 | 5.87 | 5.97 | 5.55 | 5.61 | 5.41 | qfq | 72,613,387 | 415,357,798 | -6.19% |
| 2025-02-27 | 5.70 | 5.98 | 5.66 | 5.98 | 5.77 | qfq | 99,112,658 | 586,136,762 | 9.93% |
| 2025-02-26 | 5.47 | 5.69 | 5.39 | 5.44 | 5.25 | qfq | 36,993,390 | 202,555,050 | 0.93% |
| 2025-02-25 | 5.17 | 5.39 | 5.12 | 5.39 | 5.20 | qfq | 24,975,320 | 132,522,077 | 4.46% |
| 2025-02-24 | 5.13 | 5.21 | 5.08 | 5.16 | 4.98 | qfq | 7,660,854 | 39,474,058 | 0.78% |
| 2025-02-21 | 5.14 | 5.18 | 5.06 | 5.12 | 4.94 | qfq | 7,709,179 | 39,393,335 | -0.19% |
| 2025-02-20 | 4.99 | 5.23 | 4.98 | 5.13 | 4.95 | qfq | 13,726,969 | 70,248,838 | 2.81% |
| 2025-02-19 | 4.83 | 4.99 | 4.83 | 4.99 | 4.81 | qfq | 6,037,059 | 29,810,696 | 2.46% |
| 2025-02-18 | 4.94 | 4.99 | 4.85 | 4.87 | 4.70 | qfq | 5,350,929 | 26,366,116 | -2.01% |
| 2025-02-17 | 4.91 | 5.01 | 4.91 | 4.97 | 4.79 | qfq | 7,044,220 | 34,969,318 | 1.43% |
| 2025-02-14 | 4.88 | 4.92 | 4.87 | 4.90 | 4.73 | qfq | 5,161,919 | 25,248,958 | 0.20% |
| 2025-02-13 | 4.95 | 4.96 | 4.88 | 4.89 | 4.72 | qfq | 5,070,060 | 24,920,604 | -1.41% |
| 2025-02-12 | 4.97 | 4.99 | 4.91 | 4.96 | 4.78 | qfq | 4,873,320 | 24,111,571 | 0.20% |
| 2025-02-11 | 4.99 | 4.99 | 4.93 | 4.95 | 4.77 | qfq | 5,056,140 | 25,048,571 | -0.20% |
| 2025-02-10 | 4.93 | 4.97 | 4.90 | 4.96 | 4.78 | qfq | 7,076,702 | 34,911,846 | 1.22% |
| 2025-02-07 | 4.93 | 4.96 | 4.85 | 4.90 | 4.73 | qfq | 10,252,400 | 50,327,729 | -0.61% |
| 2025-02-06 | 4.80 | 4.94 | 4.75 | 4.93 | 4.76 | qfq | 8,075,220 | 39,209,973 | 3.14% |
| 2025-02-05 | 4.79 | 4.81 | 4.75 | 4.78 | 4.61 | qfq | 5,149,000 | 24,615,424 | 0.42% |
| 2025-01-27 | 4.75 | 4.85 | 4.74 | 4.76 | 4.59 | qfq | 5,191,560 | 24,886,169 | 0.21% |
| 2025-01-24 | 4.71 | 4.77 | 4.68 | 4.75 | 4.58 | qfq | 4,829,220 | 22,813,347 | 0.42% |
| 2025-01-23 | 4.78 | 4.83 | 4.72 | 4.73 | 4.56 | qfq | 5,200,000 | 24,859,444 | 0.42% |
| 2025-01-22 | 4.80 | 4.80 | 4.70 | 4.71 | 4.54 | qfq | 5,112,000 | 24,202,054 | -1.67% |
| 2025-01-21 | 4.83 | 4.85 | 4.73 | 4.79 | 4.62 | qfq | 5,749,800 | 27,486,875 | -0.62% |
| 2025-01-20 | 4.75 | 4.86 | 4.67 | 4.82 | 4.65 | qfq | 10,685,278 | 51,249,443 | 3.21% |
| 2025-01-17 | 4.65 | 4.70 | 4.63 | 4.67 | 4.50 | qfq | 4,527,200 | 21,127,013 | -0.43% |
| 2025-01-16 | 4.69 | 4.76 | 4.64 | 4.69 | 4.52 | qfq | 6,399,100 | 30,127,213 | 0.43% |
| 2025-01-15 | 4.64 | 4.69 | 4.61 | 4.67 | 4.50 | qfq | 7,216,600 | 33,620,789 | 0.43% |
| 2025-01-14 | 4.47 | 4.65 | 4.47 | 4.65 | 4.49 | qfq | 8,015,300 | 36,806,030 | 4.03% |
| 2025-01-13 | 4.41 | 4.50 | 4.32 | 4.47 | 4.31 | qfq | 6,970,700 | 30,855,018 | 0.22% |
| 2025-01-10 | 4.69 | 4.69 | 4.45 | 4.46 | 4.30 | qfq | 11,918,100 | 54,234,348 | -4.29% |
| 2025-01-09 | 4.66 | 4.75 | 4.63 | 4.66 | 4.49 | qfq | 8,036,040 | 37,661,271 | -1.27% |
| 2025-01-08 | 4.73 | 4.77 | 4.57 | 4.72 | 4.55 | qfq | 11,015,400 | 51,463,218 | -0.63% |
| 2025-01-07 | 4.68 | 4.77 | 4.62 | 4.75 | 4.58 | qfq | 12,522,687 | 58,892,771 | 1.71% |
| 2025-01-06 | 4.76 | 4.82 | 4.50 | 4.67 | 4.50 | qfq | 22,131,623 | 103,735,663 | -4.30% |
| 2025-01-03 | 5.03 | 5.08 | 4.78 | 4.88 | 4.71 | qfq | 43,191,516 | 212,302,688 | -5.97% |
| 2025-01-02 | 4.86 | 5.31 | 4.81 | 5.19 | 5.01 | qfq | 53,724,693 | 279,551,014 | 7.45% |
| 2024-12-31 | 4.99 | 5.03 | 4.81 | 4.83 | 4.66 | qfq | 12,993,080 | 63,616,351 | -3.40% |
| 2024-12-30 | 5.06 | 5.06 | 4.93 | 5.00 | 4.82 | qfq | 4,893,520 | 24,494,893 | -0.99% |
| 2024-12-27 | 4.98 | 5.08 | 4.93 | 5.05 | 4.87 | qfq | 6,337,139 | 31,855,629 | 1.61% |
| 2024-12-26 | 4.92 | 5.02 | 4.89 | 4.97 | 4.79 | qfq | 6,108,099 | 30,371,304 | 1.02% |
| 2024-12-25 | 5.02 | 5.02 | 4.86 | 4.92 | 4.75 | qfq | 7,998,760 | 39,297,688 | -1.80% |
| 2024-12-24 | 4.99 | 5.04 | 4.93 | 5.01 | 4.83 | qfq | 7,045,711 | 35,134,940 | 1.42% |
| 2024-12-23 | 5.25 | 5.25 | 4.93 | 4.94 | 4.76 | qfq | 11,706,900 | 59,036,155 | -5.90% |
| 2024-12-20 | 5.17 | 5.29 | 5.15 | 5.25 | 5.06 | qfq | 6,850,220 | 35,941,913 | 1.35% |
| 2024-12-19 | 5.18 | 5.19 | 5.07 | 5.18 | 5.00 | qfq | 8,697,686 | 44,624,980 | -0.38% |
| 2024-12-18 | 5.26 | 5.29 | 5.15 | 5.20 | 5.02 | qfq | 9,805,660 | 51,231,457 | -1.14% |
| 2024-12-17 | 5.54 | 5.57 | 5.20 | 5.26 | 5.07 | qfq | 12,165,250 | 64,824,853 | -5.05% |
| 2024-12-16 | 5.55 | 5.64 | 5.49 | 5.54 | 5.34 | qfq | 9,703,486 | 54,075,164 | -0.18% |
| 2024-12-13 | 5.68 | 5.71 | 5.54 | 5.55 | 5.35 | qfq | 11,119,740 | 62,458,537 | -2.12% |
| 2024-12-12 | 5.54 | 5.74 | 5.54 | 5.67 | 5.47 | qfq | 17,366,320 | 98,362,543 | 1.98% |
| 2024-12-11 | 5.49 | 5.58 | 5.45 | 5.56 | 5.36 | qfq | 8,578,870 | 47,393,653 | 1.65% |
| 2024-12-10 | 5.62 | 5.66 | 5.46 | 5.47 | 5.28 | qfq | 11,249,150 | 62,122,660 | -0.73% |
| 2024-12-09 | 5.53 | 5.55 | 5.43 | 5.51 | 5.31 | qfq | 8,808,800 | 48,538,547 | 0.00% |
| 2024-12-06 | 5.49 | 5.52 | 5.41 | 5.51 | 5.31 | qfq | 10,749,410 | 58,790,782 | 0.73% |
| 2024-12-05 | 5.36 | 5.50 | 5.34 | 5.47 | 5.28 | qfq | 13,232,240 | 71,794,312 | 2.24% |
| 2024-12-04 | 5.41 | 5.45 | 5.33 | 5.35 | 5.16 | qfq | 12,840,079 | 69,239,824 | -1.29% |
| 2024-12-03 | 5.40 | 5.48 | 5.37 | 5.42 | 5.23 | qfq | 10,496,200 | 56,925,525 | 0.37% |
| 2024-12-02 | 5.35 | 5.41 | 5.34 | 5.40 | 5.21 | qfq | 11,307,453 | 60,814,721 | 1.50% |
| 2024-11-29 | 5.27 | 5.34 | 5.23 | 5.32 | 5.13 | qfq | 10,301,249 | 54,686,776 | 0.95% |
| 2024-11-28 | 5.32 | 5.36 | 5.24 | 5.27 | 5.08 | qfq | 11,738,940 | 62,381,532 | -0.94% |
| 2024-11-27 | 5.27 | 5.42 | 5.09 | 5.32 | 5.13 | qfq | 14,654,400 | 77,085,754 | 0.95% |
| 2024-11-26 | 5.20 | 5.30 | 5.16 | 5.27 | 5.08 | qfq | 9,302,540 | 48,908,737 | 1.35% |
| 2024-11-25 | 5.12 | 5.20 | 5.07 | 5.20 | 5.02 | qfq | 7,473,680 | 38,451,924 | 1.76% |
| 2024-11-22 | 5.29 | 5.32 | 5.09 | 5.11 | 4.93 | qfq | 8,480,800 | 44,365,039 | -3.40% |
| 2024-11-21 | 5.30 | 5.33 | 5.22 | 5.29 | 5.10 | qfq | 7,309,760 | 38,599,670 | 0.76% |
| 2024-11-20 | 5.18 | 5.26 | 5.16 | 5.25 | 5.06 | qfq | 6,890,773 | 35,893,430 | 1.55% |
| 2024-11-19 | 5.08 | 5.18 | 5.07 | 5.17 | 4.99 | qfq | 6,373,771 | 32,674,150 | 1.77% |
| 2024-11-18 | 5.15 | 5.21 | 5.03 | 5.08 | 4.90 | qfq | 7,133,980 | 36,597,539 | -1.36% |
| 2024-11-15 | 5.18 | 5.27 | 5.12 | 5.15 | 4.97 | qfq | 6,860,431 | 35,697,508 | -0.58% |
| 2024-11-14 | 5.31 | 5.35 | 5.17 | 5.18 | 5.00 | qfq | 7,108,620 | 37,384,645 | -2.81% |
| 2024-11-13 | 5.33 | 5.37 | 5.23 | 5.33 | 5.14 | qfq | 7,923,400 | 41,928,673 | 0.19% |
| 2024-11-12 | 5.33 | 5.40 | 5.28 | 5.32 | 5.13 | qfq | 10,988,667 | 58,660,590 | -0.75% |
| 2024-11-11 | 5.26 | 5.37 | 5.22 | 5.36 | 5.17 | qfq | 11,245,530 | 59,455,875 | 1.52% |
| 2024-11-08 | 5.43 | 5.47 | 5.25 | 5.28 | 5.09 | qfq | 14,371,486 | 76,466,342 | -2.04% |
| 2024-11-07 | 5.14 | 5.41 | 5.13 | 5.39 | 5.20 | qfq | 18,400,101 | 97,563,249 | 3.85% |
| 2024-11-06 | 5.23 | 5.26 | 5.13 | 5.19 | 5.01 | qfq | 13,268,356 | 68,872,390 | -0.19% |
| 2024-11-05 | 5.10 | 5.21 | 5.08 | 5.20 | 5.02 | qfq | 10,870,081 | 56,059,410 | 1.76% |
| 2024-11-04 | 5.06 | 5.13 | 5.06 | 5.11 | 4.93 | qfq | 6,255,621 | 31,875,102 | 0.39% |
| 2024-11-01 | 5.24 | 5.26 | 5.07 | 5.09 | 4.91 | qfq | 12,353,479 | 63,512,323 | -3.60% |
| 2024-10-31 | 5.10 | 5.43 | 5.10 | 5.28 | 5.09 | qfq | 22,515,375 | 117,815,039 | 2.72% |
| 2024-10-30 | 5.12 | 5.21 | 5.05 | 5.14 | 4.96 | qfq | 13,712,801 | 70,344,218 | -0.96% |
| 2024-10-29 | 5.15 | 5.36 | 5.08 | 5.19 | 5.01 | qfq | 25,368,966 | 131,908,003 | 1.76% |
| 2024-10-28 | 4.98 | 5.10 | 4.94 | 5.10 | 4.92 | qfq | 16,175,110 | 81,183,292 | 1.80% |
| 2024-10-25 | 4.95 | 5.02 | 4.94 | 5.01 | 4.83 | qfq | 10,039,488 | 50,080,357 | 0.60% |
| 2024-10-24 | 4.99 | 5.06 | 4.90 | 4.98 | 4.80 | qfq | 14,059,370 | 69,983,123 | 2.05% |
| 2024-10-23 | 4.85 | 4.92 | 4.85 | 4.88 | 4.71 | qfq | 9,284,688 | 45,273,690 | 0.21% |
| 2024-10-22 | 4.82 | 4.89 | 4.80 | 4.87 | 4.70 | qfq | 7,702,140 | 37,365,048 | 0.83% |
| 2024-10-21 | 4.87 | 4.87 | 4.78 | 4.83 | 4.66 | qfq | 8,727,898 | 42,142,775 | -0.82% |
| 2024-10-18 | 4.79 | 4.91 | 4.75 | 4.87 | 4.70 | qfq | 9,280,052 | 44,894,171 | 1.67% |
| 2024-10-17 | 4.90 | 5.02 | 4.78 | 4.79 | 4.62 | qfq | 7,430,450 | 36,219,798 | -1.24% |
| 2024-10-16 | 4.84 | 4.87 | 4.76 | 4.85 | 4.68 | qfq | 4,478,410 | 21,612,891 | 0.62% |
| 2024-10-15 | 4.88 | 4.93 | 4.81 | 4.82 | 4.65 | qfq | 7,836,882 | 38,170,072 | -1.63% |
| 2024-10-14 | 4.87 | 4.92 | 4.80 | 4.90 | 4.73 | qfq | 6,431,560 | 31,406,653 | 0.82% |
| 2024-10-11 | 4.97 | 5.03 | 4.80 | 4.86 | 4.69 | qfq | 8,360,358 | 40,819,779 | -2.41% |
| 2024-10-10 | 4.97 | 5.11 | 4.86 | 4.98 | 4.80 | qfq | 11,469,084 | 57,429,331 | 0.40% |
| 2024-10-09 | 5.29 | 5.29 | 4.96 | 4.96 | 4.78 | qfq | 16,791,433 | 85,831,311 | -7.64% |
| 2024-10-08 | 5.59 | 5.59 | 5.14 | 5.37 | 5.18 | qfq | 27,936,851 | 151,291,965 | 5.71% |
| 2024-09-30 | 4.80 | 5.08 | 4.72 | 5.08 | 4.90 | qfq | 25,295,876 | 125,123,158 | 9.96% |
| 2024-09-27 | 4.57 | 4.65 | 4.52 | 4.62 | 4.46 | qfq | 5,563,540 | 25,482,280 | 2.90% |
| 2024-09-26 | 4.38 | 4.50 | 4.36 | 4.49 | 4.33 | qfq | 8,328,965 | 36,935,773 | 2.28% |
| 2024-09-25 | 4.40 | 4.49 | 4.38 | 4.39 | 4.23 | qfq | 10,023,120 | 44,452,117 | -0.23% |
| 2024-09-24 | 4.24 | 4.40 | 4.24 | 4.40 | 4.24 | qfq | 5,708,429 | 24,775,105 | 3.53% |
| 2024-09-23 | 4.27 | 4.29 | 4.22 | 4.25 | 4.10 | qfq | 2,584,009 | 10,985,514 | -0.47% |
| 2024-09-20 | 4.31 | 4.32 | 4.24 | 4.27 | 4.12 | qfq | 2,453,929 | 10,496,367 | -0.93% |
| 2024-09-19 | 4.20 | 4.32 | 4.19 | 4.31 | 4.16 | qfq | 3,728,740 | 15,933,309 | 3.11% |
| 2024-09-18 | 4.19 | 4.21 | 4.10 | 4.18 | 4.03 | qfq | 3,004,282 | 12,476,942 | -0.24% |
| 2024-09-13 | 4.26 | 4.28 | 4.19 | 4.19 | 4.04 | qfq | 2,461,200 | 10,391,181 | -1.64% |
| 2024-09-12 | 4.24 | 4.30 | 4.23 | 4.26 | 4.11 | qfq | 2,501,181 | 10,687,186 | 0.47% |
| 2024-09-11 | 4.25 | 4.31 | 4.23 | 4.24 | 4.09 | qfq | 2,473,900 | 10,557,134 | -0.93% |
| 2024-09-10 | 4.27 | 4.28 | 4.19 | 4.28 | 4.13 | qfq | 3,080,352 | 13,054,314 | 0.71% |
| 2024-09-09 | 4.28 | 4.32 | 4.23 | 4.25 | 4.10 | qfq | 2,981,940 | 12,730,716 | -0.70% |
| 2024-09-06 | 4.40 | 4.41 | 4.28 | 4.28 | 4.13 | qfq | 2,962,816 | 12,790,805 | -2.51% |
| 2024-09-05 | 4.38 | 4.41 | 4.37 | 4.39 | 4.23 | qfq | 2,512,400 | 11,022,535 | 0.46% |
| 2024-09-04 | 4.39 | 4.44 | 4.36 | 4.37 | 4.22 | qfq | 2,547,260 | 11,189,964 | -1.13% |
| 2024-09-03 | 4.36 | 4.45 | 4.34 | 4.42 | 4.26 | qfq | 2,856,590 | 12,573,731 | 0.45% |
| 2024-09-02 | 4.48 | 4.52 | 4.38 | 4.40 | 4.24 | qfq | 4,659,300 | 20,737,735 | -1.57% |
| 2024-08-30 | 4.38 | 4.53 | 4.38 | 4.47 | 4.31 | qfq | 4,992,000 | 22,316,508 | 2.05% |
| 2024-08-29 | 4.31 | 4.40 | 4.31 | 4.38 | 4.22 | qfq | 3,382,378 | 14,777,295 | 0.92% |
| 2024-08-28 | 4.31 | 4.39 | 4.27 | 4.34 | 4.19 | qfq | 3,130,948 | 13,594,070 | 0.93% |
| 2024-08-27 | 4.36 | 4.38 | 4.27 | 4.30 | 4.15 | qfq | 4,942,600 | 21,333,680 | -1.15% |
| 2024-08-26 | 4.27 | 4.35 | 4.25 | 4.35 | 4.20 | qfq | 4,525,500 | 19,540,480 | 2.11% |
| 2024-08-23 | 4.40 | 4.40 | 4.20 | 4.26 | 4.11 | qfq | 7,638,880 | 32,621,646 | -2.96% |
| 2024-08-22 | 4.51 | 4.55 | 4.38 | 4.39 | 4.23 | qfq | 5,088,040 | 22,580,345 | -3.09% |
| 2024-08-21 | 4.49 | 4.54 | 4.46 | 4.53 | 4.37 | qfq | 3,061,360 | 13,756,961 | 1.12% |
| 2024-08-20 | 4.58 | 4.59 | 4.45 | 4.48 | 4.32 | qfq | 3,470,040 | 15,644,775 | -2.18% |
| 2024-08-19 | 4.57 | 4.60 | 4.55 | 4.58 | 4.42 | qfq | 2,795,100 | 12,810,519 | 0.22% |
| 2024-08-16 | 4.57 | 4.61 | 4.55 | 4.57 | 4.41 | qfq | 3,026,380 | 13,868,643 | 0.44% |
| 2024-08-15 | 4.51 | 4.59 | 4.48 | 4.55 | 4.39 | qfq | 3,292,603 | 14,976,657 | 0.66% |
| 2024-08-14 | 4.54 | 4.57 | 4.50 | 4.52 | 4.36 | qfq | 2,252,193 | 10,222,751 | -0.66% |
| 2024-08-13 | 4.50 | 4.55 | 4.46 | 4.55 | 4.39 | qfq | 2,214,400 | 9,991,111 | 1.11% |
| 2024-08-12 | 4.51 | 4.55 | 4.49 | 4.50 | 4.34 | qfq | 2,660,900 | 12,018,897 | -0.22% |
| 2024-08-09 | 4.54 | 4.59 | 4.51 | 4.51 | 4.35 | qfq | 3,344,000 | 15,189,901 | -0.22% |
| 2024-08-08 | 4.52 | 4.55 | 4.45 | 4.52 | 4.36 | qfq | 3,105,900 | 13,970,277 | 0.00% |
| 2024-08-07 | 4.49 | 4.56 | 4.49 | 4.52 | 4.36 | qfq | 2,370,719 | 10,743,352 | 0.22% |
| 2024-08-06 | 4.45 | 4.55 | 4.45 | 4.51 | 4.35 | qfq | 3,126,570 | 14,069,898 | 1.58% |
| 2024-08-05 | 4.55 | 4.60 | 4.40 | 4.44 | 4.28 | qfq | 4,853,370 | 21,906,980 | -3.06% |
| 2024-08-02 | 4.65 | 4.69 | 4.56 | 4.58 | 4.42 | qfq | 4,477,810 | 20,695,897 | -1.51% |
| 2024-08-01 | 4.67 | 4.71 | 4.63 | 4.65 | 4.49 | qfq | 4,085,530 | 19,102,857 | -0.43% |
| 2024-07-31 | 4.55 | 4.68 | 4.52 | 4.67 | 4.50 | qfq | 4,425,340 | 20,507,671 | 2.86% |
| 2024-07-30 | 4.53 | 4.56 | 4.50 | 4.54 | 4.38 | qfq | 3,000,196 | 13,592,951 | 0.22% |
| 2024-07-29 | 4.52 | 4.58 | 4.49 | 4.53 | 4.37 | qfq | 4,472,799 | 20,277,755 | 0.22% |
| 2024-07-26 | 4.42 | 4.52 | 4.41 | 4.52 | 4.36 | qfq | 5,937,897 | 26,661,596 | 3.67% |
| 2024-07-25 | 4.37 | 4.43 | 4.30 | 4.36 | 4.21 | qfq | 4,688,140 | 20,437,058 | -0.68% |
| 2024-07-24 | 4.41 | 4.46 | 4.35 | 4.39 | 4.23 | qfq | 4,136,564 | 18,192,660 | -0.45% |
| 2024-07-23 | 4.50 | 4.55 | 4.40 | 4.41 | 4.25 | qfq | 3,735,589 | 16,736,064 | -2.00% |
| 2024-07-22 | 4.48 | 4.52 | 4.45 | 4.50 | 4.34 | qfq | 3,422,106 | 15,365,718 | 0.45% |
| 2024-07-19 | 4.47 | 4.54 | 4.43 | 4.48 | 4.32 | qfq | 2,883,923 | 12,943,850 | 0.00% |
| 2024-07-18 | 4.43 | 4.49 | 4.35 | 4.48 | 4.32 | qfq | 3,837,663 | 16,934,715 | 0.45% |
| 2024-07-17 | 4.52 | 4.55 | 4.44 | 4.46 | 4.30 | qfq | 3,149,390 | 14,107,743 | -1.98% |
| 2024-07-16 | 4.58 | 4.59 | 4.50 | 4.55 | 4.39 | qfq | 3,556,280 | 16,158,762 | -0.87% |
| 2024-07-15 | 4.70 | 4.70 | 4.56 | 4.59 | 4.43 | qfq | 3,599,771 | 16,566,477 | -2.13% |
| 2024-07-12 | 4.74 | 4.76 | 4.66 | 4.69 | 4.52 | qfq | 4,185,500 | 19,710,585 | -1.05% |
| 2024-07-11 | 4.58 | 4.74 | 4.55 | 4.74 | 4.57 | qfq | 5,534,821 | 25,849,666 | 4.87% |
| 2024-07-10 | 4.53 | 4.59 | 4.50 | 4.52 | 4.36 | qfq | 3,690,564 | 16,756,783 | -0.44% |
| 2024-07-09 | 4.42 | 4.55 | 4.34 | 4.54 | 4.38 | qfq | 5,050,070 | 22,493,260 | 2.48% |
| 2024-07-08 | 4.58 | 4.58 | 4.40 | 4.43 | 4.27 | qfq | 4,526,370 | 20,216,568 | -3.49% |
| 2024-07-05 | 4.52 | 4.60 | 4.49 | 4.59 | 4.43 | qfq | 2,884,140 | 13,108,458 | 1.55% |
| 2024-07-04 | 4.68 | 4.69 | 4.52 | 4.52 | 4.36 | qfq | 4,299,240 | 19,695,116 | -3.21% |
| 2024-07-03 | 4.70 | 4.75 | 4.66 | 4.67 | 4.50 | qfq | 3,732,340 | 17,530,070 | -1.27% |
| 2024-07-02 | 4.70 | 4.77 | 4.68 | 4.73 | 4.56 | qfq | 4,127,140 | 19,522,659 | 0.42% |
| 2024-07-01 | 4.59 | 4.72 | 4.58 | 4.71 | 4.54 | qfq | 3,758,120 | 17,496,317 | 2.84% |
| 2024-06-28 | 4.52 | 4.65 | 4.50 | 4.58 | 4.42 | qfq | 3,723,708 | 17,145,694 | 1.10% |
| 2024-06-27 | 4.63 | 4.65 | 4.52 | 4.53 | 4.37 | qfq | 3,430,710 | 15,740,094 | -2.58% |
| 2024-06-26 | 4.48 | 4.65 | 4.46 | 4.65 | 4.49 | qfq | 4,957,920 | 22,505,404 | 3.79% |
| 2024-06-25 | 4.45 | 4.57 | 4.45 | 4.48 | 4.32 | qfq | 4,723,458 | 21,281,934 | -0.22% |
| 2024-06-24 | 4.64 | 4.64 | 4.47 | 4.49 | 4.33 | qfq | 5,480,770 | 24,767,185 | -3.23% |
| 2024-06-21 | 4.64 | 4.71 | 4.61 | 4.64 | 4.48 | qfq | 3,050,950 | 14,222,628 | -0.43% |
| 2024-06-20 | 4.75 | 4.78 | 4.64 | 4.66 | 4.49 | qfq | 4,577,800 | 21,476,301 | -2.10% |
| 2024-06-19 | 4.78 | 4.81 | 4.75 | 4.76 | 4.59 | qfq | 3,105,467 | 14,847,198 | 0.00% |
| 2024-06-18 | 4.72 | 4.78 | 4.70 | 4.76 | 4.59 | qfq | 3,597,878 | 17,084,009 | 1.06% |
| 2024-06-17 | 4.76 | 4.79 | 4.70 | 4.71 | 4.54 | qfq | 5,260,170 | 24,931,603 | -1.46% |
| 2024-06-14 | 4.72 | 4.79 | 4.69 | 4.78 | 4.61 | qfq | 5,501,130 | 26,134,346 | -2.65% |
| 2024-06-13 | 5.01 | 5.01 | 4.91 | 4.91 | 4.54 | qfq | 5,403,630 | 26,663,464 | -1.60% |
| 2024-06-12 | 4.89 | 5.00 | 4.88 | 4.99 | 4.62 | qfq | 6,061,487 | 30,085,800 | 1.84% |
| 2024-06-11 | 4.88 | 4.92 | 4.81 | 4.90 | 4.53 | qfq | 5,587,460 | 27,199,823 | 0.00% |
| 2024-06-07 | 4.72 | 4.92 | 4.72 | 4.90 | 4.53 | qfq | 8,874,480 | 42,941,791 | 4.70% |
| 2024-06-06 | 4.85 | 4.91 | 4.62 | 4.68 | 4.33 | qfq | 9,877,900 | 46,781,733 | -3.70% |
| 2024-06-05 | 5.02 | 5.02 | 4.86 | 4.86 | 4.50 | qfq | 6,841,300 | 33,636,657 | -3.19% |
| 2024-06-04 | 5.06 | 5.06 | 4.97 | 5.02 | 4.64 | qfq | 7,554,300 | 37,798,746 | -0.99% |
| 2024-06-03 | 5.23 | 5.25 | 5.01 | 5.07 | 4.69 | qfq | 9,204,260 | 47,017,221 | -2.69% |
| 2024-05-31 | 5.18 | 5.22 | 5.16 | 5.21 | 4.82 | qfq | 5,280,400 | 27,430,155 | 0.58% |
| 2024-05-30 | 5.18 | 5.27 | 5.15 | 5.18 | 4.79 | qfq | 6,443,860 | 33,606,882 | -0.96% |
| 2024-05-29 | 5.25 | 5.32 | 5.19 | 5.23 | 4.84 | qfq | 7,822,900 | 41,155,248 | -0.95% |
| 2024-05-28 | 5.40 | 5.40 | 5.25 | 5.28 | 4.89 | qfq | 8,583,270 | 45,572,825 | -2.58% |
| 2024-05-27 | 5.45 | 5.46 | 5.23 | 5.42 | 5.01 | qfq | 13,353,500 | 71,361,394 | 0.18% |
| 2024-05-24 | 5.37 | 5.51 | 5.37 | 5.41 | 5.01 | qfq | 8,065,400 | 43,941,138 | 0.19% |
| 2024-05-23 | 5.55 | 5.59 | 5.37 | 5.40 | 5.00 | qfq | 12,622,960 | 68,680,081 | -3.40% |
| 2024-05-22 | 5.60 | 5.69 | 5.54 | 5.59 | 5.17 | qfq | 8,952,108 | 50,116,796 | 0.00% |
| 2024-05-21 | 5.60 | 5.69 | 5.56 | 5.59 | 5.17 | qfq | 10,642,610 | 59,658,417 | -1.24% |
| 2024-05-20 | 5.51 | 5.67 | 5.47 | 5.66 | 5.24 | qfq | 23,349,396 | 130,777,752 | 2.72% |
| 2024-05-17 | 5.43 | 5.53 | 5.33 | 5.51 | 5.10 | qfq | 15,822,138 | 85,858,221 | 2.04% |
| 2024-05-16 | 5.52 | 5.55 | 5.37 | 5.40 | 5.00 | qfq | 21,492,178 | 116,951,656 | -1.82% |
| 2024-05-15 | 5.61 | 5.88 | 5.49 | 5.50 | 5.09 | qfq | 35,396,373 | 199,865,335 | -0.90% |
| 2024-05-14 | 5.35 | 5.74 | 5.32 | 5.55 | 5.14 | qfq | 28,943,400 | 159,147,358 | 3.35% |
| 2024-05-13 | 5.23 | 5.44 | 5.15 | 5.37 | 4.97 | qfq | 19,589,980 | 104,182,454 | 2.09% |
| 2024-05-10 | 5.27 | 5.30 | 5.20 | 5.26 | 4.87 | qfq | 9,747,000 | 51,093,571 | -0.38% |
| 2024-05-09 | 5.22 | 5.29 | 5.22 | 5.28 | 4.89 | qfq | 10,990,820 | 57,825,070 | 1.15% |
| 2024-05-08 | 5.20 | 5.36 | 5.18 | 5.22 | 4.83 | qfq | 15,019,150 | 78,863,149 | 0.00% |
| 2024-05-07 | 5.24 | 5.28 | 5.18 | 5.22 | 4.83 | qfq | 14,339,928 | 74,927,305 | -0.95% |
| 2024-05-06 | 5.27 | 5.29 | 5.18 | 5.27 | 4.88 | qfq | 19,505,180 | 102,204,386 | 1.54% |
| 2024-04-30 | 5.12 | 5.25 | 5.12 | 5.19 | 4.80 | qfq | 17,555,621 | 91,304,491 | 0.58% |
| 2024-04-29 | 5.14 | 5.17 | 5.08 | 5.16 | 4.77 | qfq | 19,429,620 | 99,787,951 | 1.57% |
| 2024-04-26 | 5.03 | 5.11 | 4.97 | 5.08 | 4.70 | qfq | 17,886,584 | 90,234,020 | 0.59% |
| 2024-04-25 | 4.93 | 5.09 | 4.93 | 5.05 | 4.67 | qfq | 18,216,700 | 91,284,393 | -0.59% |
| 2024-04-24 | 4.84 | 5.30 | 4.78 | 5.08 | 4.70 | qfq | 28,318,260 | 143,101,549 | 4.53% |
| 2024-04-23 | 4.98 | 5.00 | 4.84 | 4.86 | 4.50 | qfq | 18,467,550 | 90,656,844 | -2.99% |
| 2024-04-22 | 5.18 | 5.21 | 4.98 | 5.01 | 4.64 | qfq | 22,147,848 | 112,574,837 | -4.39% |
| 2024-04-19 | 5.08 | 5.28 | 5.04 | 5.24 | 4.85 | qfq | 29,776,341 | 153,791,730 | 1.16% |
| 2024-04-18 | 5.10 | 5.28 | 5.03 | 5.18 | 4.79 | qfq | 44,832,084 | 231,334,412 | 3.19% |
| 2024-04-17 | 4.79 | 5.02 | 4.69 | 5.02 | 4.64 | qfq | 19,618,695 | 96,346,425 | 10.09% |
| 2024-04-16 | 4.90 | 4.93 | 4.56 | 4.56 | 4.22 | qfq | 40,558,163 | 189,568,429 | -10.06% |
| 2024-04-15 | 5.54 | 5.66 | 4.91 | 5.07 | 4.69 | qfq | 63,806,146 | 333,110,045 | -6.97% |
| 2024-04-12 | 4.98 | 5.45 | 4.96 | 5.45 | 5.04 | qfq | 22,322,890 | 119,721,753 | 10.10% |
| 2024-04-11 | 4.82 | 4.99 | 4.81 | 4.95 | 4.58 | qfq | 7,241,249 | 35,736,415 | 1.64% |
| 2024-04-10 | 4.99 | 5.00 | 4.81 | 4.87 | 4.51 | qfq | 8,192,300 | 40,032,806 | -2.40% |
| 2024-04-09 | 4.90 | 5.00 | 4.90 | 4.99 | 4.62 | qfq | 8,115,200 | 40,291,352 | 1.63% |
| 2024-04-08 | 5.06 | 5.16 | 4.90 | 4.91 | 4.54 | qfq | 12,617,640 | 63,157,362 | -2.19% |
| 2024-04-03 | 5.03 | 5.05 | 4.96 | 5.02 | 4.64 | qfq | 5,737,300 | 28,727,710 | -0.59% |
| 2024-04-02 | 4.99 | 5.06 | 4.98 | 5.05 | 4.67 | qfq | 6,724,740 | 33,785,077 | 0.80% |
| 2024-04-01 | 4.93 | 5.02 | 4.90 | 5.01 | 4.64 | qfq | 6,611,770 | 32,825,988 | 2.87% |
| 2024-03-29 | 4.77 | 4.88 | 4.76 | 4.87 | 4.51 | qfq | 6,276,025 | 30,315,808 | 2.10% |
| 2024-03-28 | 4.71 | 4.84 | 4.69 | 4.77 | 4.41 | qfq | 7,064,520 | 33,740,400 | 1.27% |
| 2024-03-27 | 4.84 | 4.86 | 4.70 | 4.71 | 4.36 | qfq | 5,333,580 | 25,509,320 | -2.69% |
| 2024-03-26 | 4.82 | 4.87 | 4.73 | 4.84 | 4.48 | qfq | 6,543,520 | 31,437,321 | 1.26% |
| 2024-03-25 | 4.86 | 4.91 | 4.78 | 4.78 | 4.42 | qfq | 6,774,280 | 32,912,889 | -2.25% |
| 2024-03-22 | 4.96 | 4.98 | 4.83 | 4.89 | 4.52 | qfq | 6,916,040 | 33,834,520 | -1.21% |
| 2024-03-21 | 4.97 | 4.98 | 4.89 | 4.95 | 4.58 | qfq | 5,578,389 | 27,580,150 | -0.40% |
| 2024-03-20 | 4.94 | 4.97 | 4.90 | 4.97 | 4.60 | qfq | 5,183,464 | 25,609,192 | 0.40% |
| 2024-03-19 | 4.93 | 4.97 | 4.90 | 4.95 | 4.58 | qfq | 7,818,450 | 38,598,532 | 0.41% |
| 2024-03-18 | 4.83 | 4.93 | 4.80 | 4.93 | 4.56 | qfq | 6,782,940 | 33,069,654 | 2.07% |
| 2024-03-15 | 4.75 | 4.83 | 4.73 | 4.83 | 4.47 | qfq | 6,574,550 | 31,454,829 | 1.68% |
| 2024-03-14 | 4.76 | 4.81 | 4.69 | 4.75 | 4.39 | qfq | 6,513,210 | 30,967,288 | 0.00% |
| 2024-03-13 | 4.74 | 4.79 | 4.70 | 4.75 | 4.39 | qfq | 6,765,308 | 32,098,163 | 0.00% |
| 2024-03-12 | 4.72 | 4.75 | 4.63 | 4.75 | 4.39 | qfq | 10,086,860 | 47,422,790 | 1.06% |
| 2024-03-11 | 4.64 | 4.71 | 4.61 | 4.70 | 4.35 | qfq | 6,444,770 | 30,013,574 | 1.08% |
| 2024-03-08 | 4.62 | 4.70 | 4.60 | 4.65 | 4.30 | qfq | 6,989,900 | 32,392,540 | 0.43% |
| 2024-03-07 | 4.59 | 4.72 | 4.58 | 4.63 | 4.28 | qfq | 8,571,988 | 39,903,032 | 0.65% |
| 2024-03-06 | 4.48 | 4.64 | 4.46 | 4.60 | 4.26 | qfq | 7,959,360 | 36,261,704 | 2.68% |
| 2024-03-05 | 4.58 | 4.59 | 4.46 | 4.48 | 4.15 | qfq | 6,830,177 | 30,784,481 | -2.61% |
| 2024-03-04 | 4.64 | 4.64 | 4.46 | 4.60 | 4.26 | qfq | 8,548,400 | 38,971,337 | -0.22% |
| 2024-03-01 | 4.51 | 4.62 | 4.50 | 4.61 | 4.27 | qfq | 8,711,747 | 39,763,932 | 1.99% |
| 2024-02-29 | 4.33 | 4.52 | 4.28 | 4.52 | 4.18 | qfq | 12,986,156 | 57,662,859 | 3.67% |
| 2024-02-28 | 4.77 | 4.87 | 4.32 | 4.36 | 4.03 | qfq | 21,002,126 | 96,421,634 | -8.40% |
| 2024-02-27 | 4.71 | 4.77 | 4.66 | 4.76 | 4.40 | qfq | 7,169,980 | 33,967,319 | 1.28% |
| 2024-02-26 | 4.60 | 4.76 | 4.60 | 4.70 | 4.35 | qfq | 10,336,622 | 48,429,064 | 3.07% |
| 2024-02-23 | 4.44 | 4.58 | 4.40 | 4.56 | 4.22 | qfq | 9,902,580 | 44,411,385 | 3.17% |
| 2024-02-22 | 4.32 | 4.46 | 4.32 | 4.42 | 4.09 | qfq | 8,213,002 | 36,056,399 | 1.38% |
| 2024-02-21 | 4.21 | 4.49 | 4.16 | 4.36 | 4.03 | qfq | 11,835,323 | 51,725,799 | 2.83% |
| 2024-02-20 | 4.26 | 4.27 | 4.15 | 4.24 | 3.92 | qfq | 8,566,573 | 36,132,559 | -1.40% |
| 2024-02-19 | 4.07 | 4.31 | 4.06 | 4.30 | 3.98 | qfq | 24,041,922 | 101,295,187 | 7.77% |
| 2024-02-08 | 3.66 | 3.99 | 3.60 | 3.99 | 3.69 | qfq | 19,850,213 | 75,557,260 | 9.92% |
| 2024-02-07 | 3.85 | 3.86 | 3.59 | 3.63 | 3.36 | qfq | 21,580,297 | 80,185,168 | -5.96% |
| 2024-02-06 | 3.79 | 4.04 | 3.61 | 3.86 | 3.57 | qfq | 19,833,241 | 75,424,058 | -2.77% |
| 2024-02-05 | 4.32 | 4.35 | 3.97 | 3.97 | 3.67 | qfq | 15,949,594 | 64,375,435 | -9.98% |
| 2024-02-02 | 4.64 | 4.72 | 4.19 | 4.41 | 4.08 | qfq | 11,664,631 | 52,353,813 | -4.96% |
| 2024-02-01 | 4.74 | 4.76 | 4.55 | 4.64 | 4.29 | qfq | 10,855,580 | 50,501,332 | -3.13% |
| 2024-01-31 | 5.05 | 5.05 | 4.76 | 4.79 | 4.43 | qfq | 11,509,120 | 56,118,788 | -5.15% |
| 2024-01-30 | 5.15 | 5.19 | 5.02 | 5.05 | 4.67 | qfq | 7,472,700 | 38,135,596 | -2.88% |
| 2024-01-29 | 5.37 | 5.38 | 5.17 | 5.20 | 4.81 | qfq | 6,378,500 | 33,515,778 | -2.80% |
| 2024-01-26 | 5.30 | 5.43 | 5.30 | 5.35 | 4.95 | qfq | 6,962,960 | 37,403,132 | 0.75% |
| 2024-01-25 | 5.10 | 5.33 | 5.07 | 5.31 | 4.91 | qfq | 9,488,580 | 49,499,487 | 4.12% |
| 2024-01-24 | 5.05 | 5.14 | 4.92 | 5.10 | 4.72 | qfq | 8,670,260 | 43,671,959 | 1.19% |
| 2024-01-23 | 5.08 | 5.11 | 4.92 | 5.04 | 4.66 | qfq | 10,629,740 | 53,348,016 | -1.18% |
| 2024-01-22 | 5.42 | 5.44 | 5.05 | 5.10 | 4.72 | qfq | 8,211,460 | 43,196,321 | -6.08% |
| 2024-01-19 | 5.53 | 5.56 | 5.41 | 5.43 | 5.02 | qfq | 7,232,800 | 39,568,369 | -1.99% |
| 2024-01-18 | 5.75 | 5.75 | 5.40 | 5.54 | 5.13 | qfq | 10,758,300 | 59,625,326 | -3.48% |
| 2024-01-17 | 5.87 | 5.89 | 5.73 | 5.74 | 5.31 | qfq | 4,438,960 | 25,829,426 | -2.38% |
| 2024-01-16 | 5.93 | 5.93 | 5.75 | 5.88 | 5.44 | qfq | 5,229,400 | 30,548,108 | -0.84% |
| 2024-01-15 | 5.87 | 5.94 | 5.84 | 5.93 | 5.49 | qfq | 5,162,700 | 30,482,161 | 0.68% |
| 2024-01-12 | 5.93 | 5.99 | 5.89 | 5.89 | 5.45 | qfq | 5,867,172 | 34,772,517 | -0.84% |
| 2024-01-11 | 5.89 | 6.01 | 5.87 | 5.94 | 5.50 | qfq | 10,782,800 | 63,848,562 | 0.68% |
| 2024-01-10 | 5.96 | 5.98 | 5.86 | 5.90 | 5.46 | qfq | 5,329,591 | 31,540,204 | -1.01% |
| 2024-01-09 | 5.90 | 5.99 | 5.84 | 5.96 | 5.51 | qfq | 5,133,780 | 30,496,022 | 1.36% |
| 2024-01-08 | 5.98 | 5.98 | 5.87 | 5.88 | 5.44 | qfq | 4,665,072 | 27,598,776 | -1.67% |
| 2024-01-05 | 6.06 | 6.09 | 5.94 | 5.98 | 5.53 | qfq | 6,103,672 | 36,740,904 | -0.99% |
| 2024-01-04 | 6.05 | 6.06 | 5.99 | 6.04 | 5.59 | qfq | 5,051,600 | 30,433,157 | 0.00% |
| 2024-01-03 | 6.05 | 6.06 | 5.98 | 6.04 | 5.59 | qfq | 6,340,740 | 38,179,172 | -0.17% |
| 2024-01-02 | 5.97 | 6.06 | 5.95 | 6.05 | 5.60 | qfq | 6,996,383 | 42,128,463 | 1.34% |
| 2023-12-29 | 5.85 | 5.97 | 5.81 | 5.97 | 5.52 | qfq | 6,295,120 | 37,264,412 | 2.23% |
| 2023-12-28 | 5.81 | 5.88 | 5.69 | 5.84 | 5.40 | qfq | 4,104,220 | 23,821,546 | 1.04% |
| 2023-12-27 | 5.71 | 5.79 | 5.66 | 5.78 | 5.35 | qfq | 5,298,140 | 30,330,568 | 1.58% |
| 2023-12-26 | 5.81 | 5.81 | 5.67 | 5.69 | 5.26 | qfq | 6,497,488 | 37,110,047 | -2.07% |
| 2023-12-25 | 5.79 | 5.85 | 5.76 | 5.81 | 5.38 | qfq | 6,385,348 | 36,987,201 | 0.17% |
| 2023-12-22 | 5.93 | 5.98 | 5.77 | 5.80 | 5.37 | qfq | 11,659,520 | 68,148,774 | -3.01% |
| 2023-12-21 | 5.82 | 6.06 | 5.73 | 5.98 | 5.53 | qfq | 9,131,068 | 53,800,503 | 2.75% |
| 2023-12-20 | 5.87 | 5.97 | 5.82 | 5.82 | 5.38 | qfq | 4,618,180 | 27,231,570 | -0.85% |
| 2023-12-19 | 5.90 | 5.92 | 5.81 | 5.87 | 5.43 | qfq | 4,891,000 | 28,651,624 | -0.34% |
| 2023-12-18 | 5.96 | 5.97 | 5.86 | 5.89 | 5.45 | qfq | 4,881,660 | 28,856,768 | -1.01% |
| 2023-12-15 | 5.98 | 6.00 | 5.92 | 5.95 | 5.51 | qfq | 3,877,700 | 23,070,409 | -0.50% |
| 2023-12-14 | 5.98 | 6.03 | 5.94 | 5.98 | 5.53 | qfq | 5,446,540 | 32,597,990 | 0.17% |
| 2023-12-13 | 5.91 | 6.03 | 5.91 | 5.97 | 5.52 | qfq | 4,683,358 | 28,000,754 | 0.67% |
| 2023-12-12 | 5.90 | 5.94 | 5.85 | 5.93 | 5.49 | qfq | 4,339,550 | 25,574,205 | 0.51% |
| 2023-12-11 | 5.77 | 5.91 | 5.74 | 5.90 | 5.46 | qfq | 6,917,250 | 40,456,351 | 1.72% |
| 2023-12-08 | 6.01 | 6.06 | 5.78 | 5.80 | 5.37 | qfq | 9,486,306 | 55,821,286 | -3.65% |
| 2023-12-07 | 6.02 | 6.04 | 5.97 | 6.02 | 5.57 | qfq | 5,331,580 | 32,000,746 | 0.33% |
| 2023-12-06 | 5.99 | 6.11 | 5.98 | 6.00 | 5.55 | qfq | 5,598,420 | 33,762,831 | -0.17% |
| 2023-12-05 | 6.03 | 6.08 | 6.00 | 6.01 | 5.56 | qfq | 5,253,960 | 31,712,372 | -0.83% |
| 2023-12-04 | 6.07 | 6.08 | 6.03 | 6.06 | 5.61 | qfq | 5,026,692 | 30,420,450 | -0.16% |
| 2023-12-01 | 6.02 | 6.10 | 6.00 | 6.07 | 5.62 | qfq | 5,594,394 | 33,900,584 | 0.50% |
| 2023-11-30 | 6.10 | 6.13 | 5.99 | 6.04 | 5.59 | qfq | 5,452,460 | 32,992,727 | -1.15% |
| 2023-11-29 | 6.10 | 6.14 | 6.08 | 6.11 | 5.65 | qfq | 5,371,280 | 32,795,582 | 0.00% |
| 2023-11-28 | 6.02 | 6.12 | 6.01 | 6.11 | 5.65 | qfq | 7,076,768 | 43,068,581 | 1.33% |
| 2023-11-27 | 5.99 | 6.04 | 5.90 | 6.03 | 5.58 | qfq | 6,652,992 | 39,960,922 | 0.33% |
| 2023-11-24 | 6.06 | 6.09 | 6.00 | 6.01 | 5.56 | qfq | 4,964,100 | 29,919,521 | -1.15% |
| 2023-11-23 | 6.01 | 6.11 | 6.00 | 6.08 | 5.63 | qfq | 5,945,663 | 36,118,867 | 0.83% |
| 2023-11-22 | 6.04 | 6.09 | 6.01 | 6.03 | 5.58 | qfq | 6,079,024 | 36,768,021 | -0.66% |
| 2023-11-21 | 6.09 | 6.12 | 6.04 | 6.07 | 5.62 | qfq | 8,691,464 | 52,874,401 | -0.49% |
| 2023-11-20 | 5.97 | 6.12 | 5.94 | 6.10 | 5.64 | qfq | 10,106,582 | 61,268,322 | 2.69% |
| 2023-11-17 | 5.90 | 5.95 | 5.87 | 5.94 | 5.50 | qfq | 4,397,837 | 26,033,925 | 1.02% |
| 2023-11-16 | 5.90 | 5.96 | 5.87 | 5.88 | 5.44 | qfq | 6,244,160 | 36,911,565 | -1.18% |
| 2023-11-15 | 5.89 | 6.01 | 5.87 | 5.95 | 5.51 | qfq | 9,445,199 | 56,265,907 | 1.54% |
| 2023-11-14 | 5.91 | 5.91 | 5.84 | 5.86 | 5.42 | qfq | 4,257,600 | 24,966,622 | -0.51% |
| 2023-11-13 | 5.87 | 5.91 | 5.86 | 5.89 | 5.45 | qfq | 4,083,952 | 24,053,424 | 0.68% |
| 2023-11-10 | 5.84 | 5.88 | 5.81 | 5.85 | 5.41 | qfq | 4,454,558 | 26,033,604 | -0.17% |
| 2023-11-09 | 5.85 | 5.89 | 5.83 | 5.86 | 5.42 | qfq | 4,163,171 | 24,385,646 | 0.17% |
| 2023-11-08 | 5.89 | 5.89 | 5.83 | 5.85 | 5.41 | qfq | 4,065,700 | 23,800,984 | -0.51% |
| 2023-11-07 | 5.85 | 5.90 | 5.84 | 5.88 | 5.44 | qfq | 5,683,080 | 33,389,564 | 0.34% |
| 2023-11-06 | 5.81 | 5.87 | 5.80 | 5.86 | 5.42 | qfq | 6,790,616 | 39,677,577 | 1.38% |
| 2023-11-03 | 5.77 | 5.83 | 5.76 | 5.78 | 5.35 | qfq | 4,439,940 | 25,769,821 | 0.17% |
| 2023-11-02 | 5.76 | 5.84 | 5.75 | 5.77 | 5.34 | qfq | 4,904,560 | 28,458,286 | -0.35% |
| 2023-11-01 | 5.78 | 5.81 | 5.74 | 5.79 | 5.36 | qfq | 4,595,500 | 26,572,848 | 0.70% |
| 2023-10-31 | 5.83 | 5.84 | 5.74 | 5.75 | 5.32 | qfq | 4,709,800 | 27,180,712 | -1.37% |
| 2023-10-30 | 5.85 | 5.86 | 5.79 | 5.83 | 5.39 | qfq | 7,771,700 | 45,323,295 | 0.34% |
| 2023-10-27 | 5.73 | 5.83 | 5.72 | 5.81 | 5.38 | qfq | 10,285,022 | 59,595,317 | 1.22% |
| 2023-10-26 | 5.62 | 5.74 | 5.60 | 5.74 | 5.31 | qfq | 12,473,540 | 70,972,730 | 2.87% |
| 2023-10-25 | 5.49 | 5.59 | 5.48 | 5.58 | 5.16 | qfq | 4,058,300 | 22,534,325 | 2.01% |
| 2023-10-24 | 5.33 | 5.48 | 5.33 | 5.47 | 5.06 | qfq | 5,867,020 | 31,858,325 | 2.43% |
| 2023-10-23 | 5.47 | 5.50 | 5.32 | 5.34 | 4.94 | qfq | 4,913,280 | 26,509,151 | -2.55% |
| 2023-10-20 | 5.52 | 5.57 | 5.47 | 5.48 | 5.07 | qfq | 3,374,900 | 18,605,252 | -0.72% |
| 2023-10-19 | 5.54 | 5.62 | 5.52 | 5.52 | 5.11 | qfq | 3,531,683 | 19,621,945 | -0.72% |
| 2023-10-18 | 5.66 | 5.67 | 5.55 | 5.56 | 5.14 | qfq | 4,313,624 | 24,112,732 | -2.11% |
| 2023-10-17 | 5.66 | 5.69 | 5.62 | 5.68 | 5.26 | qfq | 3,464,383 | 19,626,863 | 0.35% |
| 2023-10-16 | 5.69 | 5.71 | 5.63 | 5.66 | 5.24 | qfq | 3,739,420 | 21,177,165 | -0.18% |
| 2023-10-13 | 5.72 | 5.73 | 5.67 | 5.67 | 5.25 | qfq | 4,523,264 | 25,747,430 | -1.05% |
| 2023-10-12 | 5.74 | 5.78 | 5.70 | 5.73 | 5.30 | qfq | 3,872,800 | 22,181,049 | 0.00% |
| 2023-10-11 | 5.75 | 5.77 | 5.70 | 5.73 | 5.30 | qfq | 3,958,900 | 22,731,095 | 0.00% |
| 2023-10-10 | 5.78 | 5.80 | 5.70 | 5.73 | 5.30 | qfq | 4,241,940 | 24,356,120 | -0.87% |
| 2023-10-09 | 5.83 | 5.84 | 5.76 | 5.78 | 5.35 | qfq | 4,488,364 | 25,969,854 | -1.03% |
| 2023-09-28 | 5.78 | 5.85 | 5.77 | 5.84 | 5.40 | qfq | 3,803,700 | 22,166,462 | 1.04% |
| 2023-09-27 | 5.79 | 5.82 | 5.72 | 5.78 | 5.35 | qfq | 4,743,400 | 27,410,545 | -0.17% |
| 2023-09-26 | 5.80 | 5.82 | 5.78 | 5.79 | 5.36 | qfq | 3,117,800 | 18,081,996 | -0.52% |
| 2023-09-25 | 5.82 | 5.86 | 5.77 | 5.82 | 5.38 | qfq | 3,358,200 | 19,525,099 | 0.00% |
| 2023-09-22 | 5.71 | 5.82 | 5.69 | 5.82 | 5.38 | qfq | 4,585,040 | 26,462,391 | 1.93% |
| 2023-09-21 | 5.74 | 5.77 | 5.70 | 5.71 | 5.28 | qfq | 3,440,500 | 19,697,892 | -0.70% |
| 2023-09-20 | 5.77 | 5.81 | 5.74 | 5.75 | 5.32 | qfq | 3,699,660 | 21,339,243 | -0.86% |
| 2023-09-19 | 5.85 | 5.86 | 5.78 | 5.80 | 5.37 | qfq | 3,753,280 | 21,782,744 | -0.85% |
| 2023-09-18 | 5.75 | 5.87 | 5.68 | 5.85 | 5.41 | qfq | 7,240,380 | 42,072,888 | 1.74% |
| 2023-09-15 | 5.77 | 5.78 | 5.71 | 5.75 | 5.32 | qfq | 3,015,680 | 17,319,165 | 0.00% |
| 2023-09-14 | 5.77 | 5.78 | 5.71 | 5.75 | 5.32 | qfq | 2,806,800 | 16,109,731 | -0.69% |
| 2023-09-13 | 5.83 | 5.83 | 5.75 | 5.79 | 5.36 | qfq | 3,482,640 | 20,136,996 | -0.69% |
| 2023-09-12 | 5.85 | 5.85 | 5.80 | 5.83 | 5.39 | qfq | 3,407,200 | 19,839,535 | -0.34% |
| 2023-09-11 | 5.78 | 5.86 | 5.72 | 5.85 | 5.41 | qfq | 4,452,762 | 25,882,779 | 1.21% |
| 2023-09-08 | 5.78 | 5.82 | 5.73 | 5.78 | 5.35 | qfq | 3,603,420 | 20,822,388 | 0.52% |
| 2023-09-07 | 5.86 | 5.86 | 5.75 | 5.75 | 5.32 | qfq | 3,969,880 | 23,024,034 | -1.88% |
| 2023-09-06 | 5.85 | 5.88 | 5.81 | 5.86 | 5.42 | qfq | 3,159,286 | 18,491,096 | 0.17% |
| 2023-09-05 | 5.88 | 5.89 | 5.83 | 5.85 | 5.41 | qfq | 3,035,160 | 17,763,355 | -0.34% |
| 2023-09-04 | 5.82 | 5.89 | 5.82 | 5.87 | 5.43 | qfq | 5,365,640 | 31,440,499 | 0.51% |
| 2023-09-01 | 5.84 | 5.86 | 5.79 | 5.84 | 5.40 | qfq | 4,379,704 | 25,479,383 | 0.52% |
| 2023-08-31 | 5.87 | 5.87 | 5.79 | 5.81 | 5.38 | qfq | 4,295,620 | 25,002,546 | -0.51% |
| 2023-08-30 | 5.82 | 5.89 | 5.81 | 5.84 | 5.40 | qfq | 6,542,167 | 38,259,332 | 0.34% |
| 2023-08-29 | 5.70 | 5.83 | 5.70 | 5.82 | 5.38 | qfq | 5,710,520 | 33,077,339 | 1.57% |
| 2023-08-28 | 5.85 | 5.85 | 5.72 | 5.73 | 5.30 | qfq | 11,579,149 | 67,050,695 | 2.87% |
| 2023-08-25 | 5.64 | 5.68 | 5.53 | 5.57 | 5.15 | qfq | 4,148,580 | 23,234,566 | -1.24% |
| 2023-08-24 | 5.63 | 5.69 | 5.58 | 5.64 | 5.22 | qfq | 3,246,600 | 18,286,408 | -0.35% |
| 2023-08-23 | 5.67 | 5.70 | 5.63 | 5.66 | 5.24 | qfq | 3,031,260 | 17,196,948 | -0.35% |
| 2023-08-22 | 5.71 | 5.74 | 5.60 | 5.68 | 5.26 | qfq | 4,157,100 | 23,550,724 | -0.53% |
| 2023-08-21 | 5.71 | 5.80 | 5.70 | 5.71 | 5.28 | qfq | 3,628,400 | 20,856,773 | 0.18% |
| 2023-08-18 | 5.70 | 5.77 | 5.69 | 5.70 | 5.27 | qfq | 4,603,700 | 26,382,634 | -0.18% |
| 2023-08-17 | 5.63 | 5.72 | 5.56 | 5.71 | 5.28 | qfq | 4,588,180 | 25,919,814 | 1.06% |
| 2023-08-16 | 5.68 | 5.68 | 5.64 | 5.65 | 5.23 | qfq | 2,769,760 | 15,672,127 | 0.00% |
| 2023-08-15 | 5.68 | 5.71 | 5.61 | 5.65 | 5.23 | qfq | 3,496,424 | 19,797,098 | -0.88% |
| 2023-08-14 | 5.66 | 5.71 | 5.61 | 5.70 | 5.27 | qfq | 2,891,780 | 16,365,846 | 0.35% |
| 2023-08-11 | 5.77 | 5.78 | 5.66 | 5.68 | 5.26 | qfq | 3,871,894 | 22,144,755 | -1.39% |
| 2023-08-10 | 5.75 | 5.78 | 5.72 | 5.76 | 5.33 | qfq | 2,688,600 | 15,469,685 | 0.35% |
| 2023-08-09 | 5.83 | 5.84 | 5.72 | 5.74 | 5.31 | qfq | 5,737,560 | 33,114,490 | -1.71% |
| 2023-08-08 | 5.86 | 5.89 | 5.82 | 5.84 | 5.40 | qfq | 2,384,080 | 13,924,100 | -0.34% |
| 2023-08-07 | 5.93 | 5.93 | 5.84 | 5.86 | 5.42 | qfq | 3,833,900 | 22,506,515 | -1.18% |
| 2023-08-04 | 5.99 | 5.99 | 5.92 | 5.93 | 5.49 | qfq | 3,717,220 | 22,078,995 | -0.50% |
| 2023-08-03 | 5.99 | 5.99 | 5.92 | 5.96 | 5.51 | qfq | 4,105,800 | 24,400,007 | -0.67% |
| 2023-08-02 | 5.96 | 6.00 | 5.94 | 6.00 | 5.55 | qfq | 3,954,040 | 23,661,733 | 0.33% |
| 2023-08-01 | 5.99 | 6.00 | 5.95 | 5.98 | 5.53 | qfq | 3,399,560 | 20,286,583 | 0.00% |
| 2023-07-31 | 5.95 | 6.02 | 5.95 | 5.98 | 5.53 | qfq | 6,094,880 | 36,460,766 | 0.17% |
| 2023-07-28 | 5.83 | 5.98 | 5.80 | 5.97 | 5.52 | qfq | 8,421,670 | 49,730,556 | 2.05% |
| 2023-07-27 | 5.90 | 5.90 | 5.84 | 5.85 | 5.41 | qfq | 4,902,999 | 28,816,086 | -0.51% |
| 2023-07-26 | 5.88 | 5.91 | 5.85 | 5.88 | 5.44 | qfq | 3,881,300 | 22,832,253 | 0.00% |
| 2023-07-25 | 5.85 | 5.88 | 5.84 | 5.88 | 5.44 | qfq | 4,196,458 | 24,599,596 | 1.03% |
| 2023-07-24 | 5.82 | 5.85 | 5.78 | 5.82 | 5.38 | qfq | 2,765,334 | 16,079,504 | 0.00% |
| 2023-07-21 | 5.84 | 5.87 | 5.80 | 5.82 | 5.38 | qfq | 3,822,414 | 22,284,782 | -0.34% |
| 2023-07-20 | 5.93 | 5.95 | 5.84 | 5.84 | 5.40 | qfq | 4,902,480 | 28,872,436 | -1.18% |
| 2023-07-19 | 5.92 | 5.95 | 5.88 | 5.91 | 5.47 | qfq | 4,008,560 | 23,690,472 | -0.51% |
| 2023-07-18 | 5.92 | 5.95 | 5.86 | 5.94 | 5.50 | qfq | 4,500,500 | 26,639,581 | 0.68% |
| 2023-07-17 | 5.85 | 5.92 | 5.85 | 5.90 | 5.46 | qfq | 4,295,880 | 25,298,299 | 0.51% |