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
宝钢包装601968.SH
最近收盘价4.322026-07-17
最近交易日2026-07-17
成交量（股）11,313,600
成交额（元）49,435,099
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-05 | 2025-12-12 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-23 | 2024-09-27 | cash_dividend | 0.042 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.098 | — | — | — | 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 | 4.43 | 4.49 | 4.27 | 4.32 | 4.32 | qfq | 11,313,600 | 49,435,099 | -2.26% |
| 2026-07-16 | 4.45 | 4.49 | 4.40 | 4.42 | 4.42 | qfq | 9,221,400 | 40,906,101 | -0.67% |
| 2026-07-15 | 4.35 | 4.49 | 4.33 | 4.45 | 4.45 | qfq | 15,773,600 | 69,817,135 | 1.37% |
| 2026-07-14 | 4.16 | 4.41 | 4.14 | 4.39 | 4.39 | qfq | 26,339,351 | 113,838,003 | 5.02% |
| 2026-07-13 | 4.14 | 4.20 | 4.09 | 4.18 | 4.18 | qfq | 12,149,383 | 50,589,158 | 0.72% |
| 2026-07-10 | 4.10 | 4.21 | 4.05 | 4.15 | 4.15 | qfq | 10,978,237 | 45,393,749 | 0.97% |
| 2026-07-09 | 4.22 | 4.24 | 4.06 | 4.11 | 4.11 | qfq | 13,957,100 | 57,397,532 | -3.29% |
| 2026-07-08 | 4.20 | 4.30 | 4.06 | 4.25 | 4.25 | qfq | 21,131,983 | 88,343,624 | 0.95% |
| 2026-07-07 | 4.11 | 4.24 | 4.08 | 4.21 | 4.21 | qfq | 18,696,600 | 78,459,534 | 1.94% |
| 2026-07-06 | 4.07 | 4.14 | 4.05 | 4.13 | 4.13 | qfq | 10,845,300 | 44,575,341 | 1.72% |
| 2026-07-03 | 3.99 | 4.09 | 3.99 | 4.06 | 4.06 | qfq | 9,549,000 | 38,703,932 | 1.25% |
| 2026-07-02 | 3.97 | 4.07 | 3.95 | 4.01 | 4.01 | qfq | 9,161,100 | 36,783,857 | 0.75% |
| 2026-07-01 | 3.92 | 4.05 | 3.87 | 3.98 | 3.98 | qfq | 15,102,090 | 59,713,109 | 1.53% |
| 2026-06-30 | 3.99 | 4.00 | 3.89 | 3.92 | 3.92 | qfq | 11,172,310 | 43,955,830 | -2.24% |
| 2026-06-29 | 3.94 | 4.05 | 3.80 | 4.01 | 4.01 | qfq | 15,533,637 | 61,157,761 | 0.75% |
| 2026-06-26 | 4.02 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 10,546,700 | 42,035,501 | -1.49% |
| 2026-06-25 | 4.09 | 4.09 | 4.00 | 4.04 | 4.04 | qfq | 10,371,500 | 41,871,837 | -1.22% |
| 2026-06-24 | 4.18 | 4.21 | 4.04 | 4.09 | 4.09 | qfq | 12,576,451 | 51,449,654 | -2.15% |
| 2026-06-23 | 4.18 | 4.30 | 4.16 | 4.18 | 4.18 | qfq | 13,050,600 | 55,247,670 | -0.48% |
| 2026-06-22 | 4.16 | 4.22 | 4.05 | 4.20 | 4.20 | qfq | 11,746,400 | 48,556,347 | 0.96% |
| 2026-06-18 | 4.11 | 4.18 | 4.06 | 4.16 | 4.16 | qfq | 11,370,100 | 46,877,482 | 0.48% |
| 2026-06-17 | 4.18 | 4.19 | 4.09 | 4.14 | 4.14 | qfq | 11,363,100 | 46,926,271 | -0.96% |
| 2026-06-16 | 4.37 | 4.37 | 4.16 | 4.18 | 4.18 | qfq | 22,152,569 | 93,091,014 | -4.13% |
| 2026-06-15 | 4.44 | 4.62 | 4.32 | 4.36 | 4.36 | qfq | 29,710,400 | 131,260,202 | -2.02% |
| 2026-06-12 | 4.25 | 4.58 | 4.24 | 4.45 | 4.45 | qfq | 22,378,400 | 99,481,568 | 4.95% |
| 2026-06-11 | 4.25 | 4.30 | 4.18 | 4.24 | 4.24 | qfq | 5,334,100 | 22,560,059 | -1.17% |
| 2026-06-10 | 4.28 | 4.32 | 4.23 | 4.29 | 4.26 | qfq | 6,880,800 | 29,386,626 | 0.00% |
| 2026-06-09 | 4.30 | 4.34 | 4.25 | 4.29 | 4.26 | qfq | 8,296,400 | 35,617,592 | 0.00% |
| 2026-06-08 | 4.39 | 4.40 | 4.22 | 4.29 | 4.26 | qfq | 12,491,400 | 53,867,022 | -2.94% |
| 2026-06-05 | 4.44 | 4.50 | 4.39 | 4.42 | 4.39 | qfq | 8,515,200 | 37,861,760 | -0.45% |
| 2026-06-04 | 4.51 | 4.53 | 4.40 | 4.44 | 4.41 | qfq | 8,529,630 | 37,932,777 | -1.77% |
| 2026-06-03 | 4.61 | 4.61 | 4.44 | 4.52 | 4.49 | qfq | 12,916,960 | 58,170,739 | -1.74% |
| 2026-06-02 | 4.66 | 4.67 | 4.56 | 4.60 | 4.57 | qfq | 9,336,030 | 43,036,762 | -1.50% |
| 2026-06-01 | 4.60 | 4.71 | 4.57 | 4.67 | 4.64 | qfq | 9,079,480 | 42,317,927 | 1.08% |
| 2026-05-29 | 4.61 | 4.69 | 4.61 | 4.62 | 4.59 | qfq | 8,061,520 | 37,458,231 | -0.43% |
| 2026-05-28 | 4.66 | 4.68 | 4.57 | 4.64 | 4.61 | qfq | 7,992,430 | 36,946,642 | -0.43% |
| 2026-05-27 | 4.70 | 4.70 | 4.60 | 4.66 | 4.63 | qfq | 9,095,270 | 42,221,256 | -0.64% |
| 2026-05-26 | 4.73 | 4.74 | 4.66 | 4.69 | 4.66 | qfq | 7,388,300 | 34,661,689 | -1.47% |
| 2026-05-25 | 4.61 | 4.92 | 4.61 | 4.76 | 4.73 | qfq | 13,829,700 | 66,121,377 | 2.59% |
| 2026-05-22 | 4.62 | 4.66 | 4.56 | 4.64 | 4.61 | qfq | 7,733,600 | 35,600,860 | 0.43% |
| 2026-05-21 | 4.77 | 4.81 | 4.61 | 4.62 | 4.59 | qfq | 11,527,900 | 54,345,537 | -2.94% |
| 2026-05-20 | 4.86 | 4.86 | 4.73 | 4.76 | 4.73 | qfq | 8,281,900 | 39,476,637 | -2.06% |
| 2026-05-19 | 4.83 | 4.88 | 4.79 | 4.86 | 4.83 | qfq | 9,657,800 | 46,754,007 | 0.41% |
| 2026-05-18 | 4.91 | 4.91 | 4.78 | 4.84 | 4.81 | qfq | 14,336,900 | 69,035,462 | -1.63% |
| 2026-05-15 | 5.00 | 5.00 | 4.88 | 4.92 | 4.89 | qfq | 10,221,000 | 50,404,026 | -1.20% |
| 2026-05-14 | 5.09 | 5.10 | 4.98 | 4.98 | 4.95 | qfq | 13,441,963 | 67,465,847 | -2.16% |
| 2026-05-13 | 5.14 | 5.14 | 5.08 | 5.09 | 5.05 | qfq | 12,100,000 | 61,700,176 | -0.78% |
| 2026-05-12 | 5.12 | 5.22 | 5.09 | 5.13 | 5.09 | qfq | 15,083,400 | 77,565,984 | 0.00% |
| 2026-05-11 | 5.16 | 5.20 | 5.10 | 5.13 | 5.09 | qfq | 12,980,700 | 66,695,060 | -0.77% |
| 2026-05-08 | 5.12 | 5.19 | 5.12 | 5.17 | 5.13 | qfq | 10,426,168 | 53,837,628 | 0.78% |
| 2026-05-07 | 5.22 | 5.24 | 5.10 | 5.13 | 5.09 | qfq | 12,001,863 | 61,768,847 | -1.35% |
| 2026-05-06 | 5.15 | 5.29 | 5.15 | 5.20 | 5.16 | qfq | 16,438,284 | 85,940,395 | 0.97% |
| 2026-04-30 | 5.14 | 5.21 | 5.12 | 5.15 | 5.11 | qfq | 10,707,990 | 55,402,953 | 0.00% |
| 2026-04-29 | 5.06 | 5.18 | 5.06 | 5.15 | 5.11 | qfq | 15,958,200 | 82,196,886 | 1.18% |
| 2026-04-28 | 5.18 | 5.18 | 5.03 | 5.09 | 5.05 | qfq | 17,563,500 | 89,399,680 | -2.30% |
| 2026-04-27 | 5.21 | 5.27 | 5.08 | 5.21 | 5.17 | qfq | 20,893,500 | 107,994,439 | -0.76% |
| 2026-04-24 | 5.26 | 5.35 | 5.21 | 5.25 | 5.21 | qfq | 15,509,558 | 81,731,052 | -0.76% |
| 2026-04-23 | 5.20 | 5.38 | 5.17 | 5.29 | 5.25 | qfq | 16,043,800 | 84,767,684 | 1.34% |
| 2026-04-22 | 5.28 | 5.33 | 5.19 | 5.22 | 5.18 | qfq | 21,586,300 | 113,165,758 | -1.88% |
| 2026-04-21 | 5.14 | 5.54 | 5.12 | 5.32 | 5.28 | qfq | 34,930,321 | 185,554,034 | 3.91% |
| 2026-04-20 | 5.09 | 5.16 | 5.04 | 5.12 | 5.08 | qfq | 8,854,300 | 45,186,711 | 0.39% |
| 2026-04-17 | 5.16 | 5.16 | 5.07 | 5.10 | 5.06 | qfq | 9,142,800 | 46,638,864 | -1.35% |
| 2026-04-16 | 5.16 | 5.19 | 5.07 | 5.17 | 5.13 | qfq | 12,293,300 | 63,129,677 | 0.00% |
| 2026-04-15 | 5.20 | 5.21 | 5.16 | 5.17 | 5.13 | qfq | 6,197,000 | 32,104,242 | -0.77% |
| 2026-04-14 | 5.18 | 5.22 | 5.15 | 5.21 | 5.17 | qfq | 7,706,200 | 39,928,917 | 0.77% |
| 2026-04-13 | 5.19 | 5.22 | 5.12 | 5.17 | 5.13 | qfq | 9,209,300 | 47,383,235 | -0.58% |
| 2026-04-10 | 5.18 | 5.32 | 5.17 | 5.20 | 5.16 | qfq | 15,260,300 | 80,010,128 | 0.97% |
| 2026-04-09 | 5.23 | 5.28 | 5.12 | 5.15 | 5.11 | qfq | 9,122,800 | 47,393,236 | -2.28% |
| 2026-04-08 | 5.21 | 5.28 | 5.18 | 5.27 | 5.23 | qfq | 14,413,000 | 75,557,250 | 1.54% |
| 2026-04-07 | 5.14 | 5.19 | 5.09 | 5.19 | 5.15 | qfq | 6,452,300 | 33,267,211 | 1.57% |
| 2026-04-03 | 5.23 | 5.24 | 5.07 | 5.11 | 5.07 | qfq | 6,585,100 | 33,755,651 | -2.48% |
| 2026-04-02 | 5.31 | 5.34 | 5.22 | 5.24 | 5.20 | qfq | 5,400,500 | 28,437,362 | -0.95% |
| 2026-04-01 | 5.30 | 5.33 | 5.24 | 5.29 | 5.25 | qfq | 6,397,600 | 33,832,054 | 0.95% |
| 2026-03-31 | 5.33 | 5.37 | 5.24 | 5.24 | 5.20 | qfq | 7,055,700 | 37,410,593 | -1.13% |
| 2026-03-30 | 5.19 | 5.30 | 5.15 | 5.30 | 5.26 | qfq | 8,005,900 | 41,984,218 | 1.34% |
| 2026-03-27 | 5.21 | 5.34 | 5.16 | 5.23 | 5.19 | qfq | 9,324,900 | 48,907,191 | 0.58% |
| 2026-03-26 | 5.17 | 5.29 | 5.15 | 5.20 | 5.16 | qfq | 11,411,029 | 59,660,700 | 0.39% |
| 2026-03-25 | 5.11 | 5.20 | 5.09 | 5.18 | 5.14 | qfq | 7,177,300 | 37,056,540 | 1.37% |
| 2026-03-24 | 4.99 | 5.12 | 4.96 | 5.11 | 5.07 | qfq | 10,761,300 | 54,265,543 | 3.86% |
| 2026-03-23 | 5.22 | 5.22 | 4.88 | 4.92 | 4.89 | qfq | 16,946,375 | 85,579,024 | -6.29% |
| 2026-03-20 | 5.31 | 5.36 | 5.23 | 5.25 | 5.21 | qfq | 8,583,800 | 45,361,945 | -0.94% |
| 2026-03-19 | 5.46 | 5.47 | 5.27 | 5.30 | 5.26 | qfq | 13,518,100 | 72,446,421 | -3.64% |
| 2026-03-18 | 5.46 | 5.51 | 5.38 | 5.50 | 5.46 | qfq | 9,820,700 | 53,471,486 | 0.92% |
| 2026-03-17 | 5.56 | 5.59 | 5.45 | 5.45 | 5.41 | qfq | 7,953,600 | 43,876,721 | -1.98% |
| 2026-03-16 | 5.61 | 5.63 | 5.48 | 5.56 | 5.52 | qfq | 13,665,525 | 75,651,208 | -1.24% |
| 2026-03-13 | 5.67 | 5.72 | 5.61 | 5.63 | 5.59 | qfq | 8,749,400 | 49,610,691 | -0.53% |
| 2026-03-12 | 5.66 | 5.74 | 5.65 | 5.66 | 5.62 | qfq | 9,467,000 | 53,791,063 | 0.00% |
| 2026-03-11 | 5.81 | 5.81 | 5.66 | 5.66 | 5.62 | qfq | 16,083,710 | 91,903,736 | -2.58% |
| 2026-03-10 | 5.83 | 5.87 | 5.80 | 5.81 | 5.77 | qfq | 7,090,300 | 41,279,925 | -0.34% |
| 2026-03-09 | 5.81 | 5.86 | 5.73 | 5.83 | 5.79 | qfq | 9,606,801 | 55,691,939 | -1.02% |
| 2026-03-06 | 5.71 | 5.92 | 5.71 | 5.89 | 5.85 | qfq | 7,892,300 | 46,304,929 | 2.43% |
| 2026-03-05 | 5.71 | 5.80 | 5.70 | 5.75 | 5.71 | qfq | 8,726,438 | 50,201,474 | 1.41% |
| 2026-03-04 | 5.66 | 5.79 | 5.57 | 5.67 | 5.63 | qfq | 13,188,316 | 74,736,925 | -0.87% |
| 2026-03-03 | 6.00 | 6.02 | 5.70 | 5.72 | 5.68 | qfq | 14,580,910 | 85,073,021 | -4.51% |
| 2026-03-02 | 6.04 | 6.04 | 5.86 | 5.99 | 5.95 | qfq | 15,525,700 | 92,692,509 | -1.80% |
| 2026-02-27 | 6.04 | 6.12 | 6.03 | 6.10 | 6.06 | qfq | 7,712,600 | 46,992,434 | 0.66% |
| 2026-02-26 | 6.10 | 6.13 | 6.04 | 6.06 | 6.02 | qfq | 8,709,700 | 52,871,467 | -0.49% |
| 2026-02-25 | 6.09 | 6.13 | 6.04 | 6.09 | 6.05 | qfq | 9,682,900 | 58,980,413 | 0.00% |
| 2026-02-24 | 6.00 | 6.10 | 5.98 | 6.09 | 6.05 | qfq | 11,725,400 | 71,094,021 | 2.53% |
| 2026-02-13 | 5.99 | 6.14 | 5.93 | 5.94 | 5.90 | qfq | 14,342,900 | 86,628,217 | -0.83% |
| 2026-02-12 | 6.09 | 6.10 | 5.99 | 5.99 | 5.95 | qfq | 9,208,178 | 55,531,821 | -1.64% |
| 2026-02-11 | 6.16 | 6.16 | 6.04 | 6.09 | 6.05 | qfq | 12,695,500 | 77,196,937 | -0.81% |
| 2026-02-10 | 6.01 | 6.16 | 5.94 | 6.14 | 6.10 | qfq | 20,136,100 | 122,219,336 | 2.16% |
| 2026-02-09 | 6.02 | 6.09 | 5.98 | 6.01 | 5.97 | qfq | 12,526,400 | 75,528,932 | 0.17% |
| 2026-02-06 | 5.91 | 6.06 | 5.85 | 6.00 | 5.96 | qfq | 14,619,200 | 87,377,267 | 1.87% |
| 2026-02-05 | 5.95 | 5.99 | 5.87 | 5.89 | 5.85 | qfq | 11,311,800 | 67,016,352 | -1.34% |
| 2026-02-04 | 5.90 | 6.02 | 5.86 | 5.97 | 5.93 | qfq | 11,711,500 | 69,711,508 | 1.36% |
| 2026-02-03 | 5.87 | 5.94 | 5.85 | 5.89 | 5.85 | qfq | 14,872,200 | 87,583,633 | 0.51% |
| 2026-02-02 | 6.08 | 6.16 | 5.85 | 5.86 | 5.82 | qfq | 20,257,300 | 121,252,962 | -3.30% |
| 2026-01-30 | 5.99 | 6.07 | 5.94 | 6.06 | 6.02 | qfq | 16,925,724 | 101,872,052 | 1.17% |
| 2026-01-29 | 6.05 | 6.11 | 5.93 | 5.99 | 5.95 | qfq | 22,071,000 | 132,873,929 | -0.99% |
| 2026-01-28 | 5.96 | 6.08 | 5.92 | 6.05 | 6.01 | qfq | 19,396,295 | 116,737,722 | 1.51% |
| 2026-01-27 | 5.93 | 5.99 | 5.85 | 5.96 | 5.92 | qfq | 16,085,862 | 95,427,092 | 0.34% |
| 2026-01-26 | 6.02 | 6.04 | 5.90 | 5.94 | 5.90 | qfq | 20,153,200 | 120,205,407 | -1.98% |
| 2026-01-23 | 6.02 | 6.10 | 5.93 | 6.06 | 6.02 | qfq | 24,744,198 | 148,823,462 | 0.83% |
| 2026-01-22 | 6.06 | 6.07 | 5.96 | 6.01 | 5.97 | qfq | 22,841,500 | 137,331,566 | -0.83% |
| 2026-01-21 | 6.29 | 6.33 | 6.00 | 6.06 | 6.02 | qfq | 41,777,925 | 254,926,847 | -4.11% |
| 2026-01-20 | 6.40 | 6.47 | 6.23 | 6.32 | 6.28 | qfq | 96,023,963 | 607,695,463 | 2.93% |
| 2026-01-19 | 5.57 | 6.14 | 5.55 | 6.14 | 6.10 | qfq | 33,638,700 | 198,129,635 | 10.04% |
| 2026-01-16 | 5.46 | 5.62 | 5.43 | 5.58 | 5.54 | qfq | 20,677,900 | 114,638,802 | 2.57% |
| 2026-01-15 | 5.51 | 5.53 | 5.41 | 5.44 | 5.40 | qfq | 12,974,600 | 70,873,477 | -1.45% |
| 2026-01-14 | 5.57 | 5.58 | 5.45 | 5.52 | 5.48 | qfq | 18,164,100 | 100,290,223 | -0.18% |
| 2026-01-13 | 5.59 | 5.65 | 5.52 | 5.53 | 5.49 | qfq | 20,045,901 | 111,857,481 | -1.07% |
| 2026-01-12 | 5.51 | 5.65 | 5.48 | 5.59 | 5.55 | qfq | 18,511,958 | 102,747,259 | 1.45% |
| 2026-01-09 | 5.30 | 5.59 | 5.30 | 5.51 | 5.47 | qfq | 27,794,600 | 152,569,687 | 3.96% |
| 2026-01-08 | 5.31 | 5.36 | 5.28 | 5.30 | 5.26 | qfq | 11,601,901 | 61,633,255 | -0.38% |
| 2026-01-07 | 5.42 | 5.42 | 5.28 | 5.32 | 5.28 | qfq | 15,386,300 | 82,228,450 | -1.85% |
| 2026-01-06 | 5.41 | 5.46 | 5.36 | 5.42 | 5.38 | qfq | 12,735,700 | 68,842,944 | 0.18% |
| 2026-01-05 | 5.34 | 5.45 | 5.31 | 5.41 | 5.37 | qfq | 18,502,300 | 99,798,142 | 1.31% |
| 2025-12-31 | 5.38 | 5.40 | 5.26 | 5.34 | 5.30 | qfq | 14,065,500 | 74,999,080 | -0.74% |
| 2025-12-30 | 5.49 | 5.49 | 5.33 | 5.38 | 5.34 | qfq | 16,562,200 | 89,397,139 | -1.82% |
| 2025-12-29 | 5.46 | 5.52 | 5.41 | 5.48 | 5.44 | qfq | 20,468,542 | 111,734,542 | -3.18% |
| 2025-12-26 | 5.69 | 5.71 | 5.57 | 5.66 | 5.62 | qfq | 18,635,910 | 104,928,196 | -0.18% |
| 2025-12-25 | 5.65 | 5.76 | 5.54 | 5.67 | 5.63 | qfq | 25,416,593 | 143,113,371 | 0.53% |
| 2025-12-24 | 5.52 | 5.68 | 5.47 | 5.64 | 5.60 | qfq | 28,308,769 | 158,537,566 | 2.73% |
| 2025-12-23 | 5.42 | 5.63 | 5.40 | 5.49 | 5.45 | qfq | 21,082,809 | 116,590,675 | 0.92% |
| 2025-12-22 | 5.43 | 5.50 | 5.37 | 5.44 | 5.40 | qfq | 16,271,500 | 88,700,303 | 0.37% |
| 2025-12-19 | 5.25 | 5.42 | 5.21 | 5.42 | 5.38 | qfq | 15,302,400 | 81,912,634 | 3.83% |
| 2025-12-18 | 5.22 | 5.24 | 5.15 | 5.22 | 5.18 | qfq | 9,632,700 | 50,050,902 | 0.19% |
| 2025-12-17 | 5.10 | 5.25 | 5.09 | 5.21 | 5.17 | qfq | 13,843,238 | 71,784,039 | 2.16% |
| 2025-12-16 | 5.22 | 5.29 | 5.07 | 5.10 | 5.06 | qfq | 14,812,400 | 76,450,177 | -2.67% |
| 2025-12-15 | 5.11 | 5.33 | 5.10 | 5.24 | 5.20 | qfq | 10,175,000 | 53,478,045 | 1.95% |
| 2025-12-12 | 5.16 | 5.25 | 5.10 | 5.14 | 5.10 | qfq | 8,173,900 | 42,327,438 | -0.77% |
| 2025-12-11 | 5.35 | 5.36 | 5.18 | 5.18 | 5.10 | qfq | 10,323,400 | 54,083,221 | -3.00% |
| 2025-12-10 | 5.33 | 5.40 | 5.29 | 5.34 | 5.26 | qfq | 9,444,781 | 50,570,924 | -0.19% |
| 2025-12-09 | 5.29 | 5.52 | 5.29 | 5.35 | 5.27 | qfq | 16,734,600 | 90,449,369 | 1.13% |
| 2025-12-08 | 5.37 | 5.48 | 5.27 | 5.29 | 5.21 | qfq | 11,611,832 | 62,347,611 | -1.31% |
| 2025-12-05 | 5.15 | 5.36 | 5.10 | 5.36 | 5.28 | qfq | 17,676,948 | 93,095,911 | 4.08% |
| 2025-12-04 | 5.14 | 5.20 | 5.12 | 5.15 | 5.07 | qfq | 8,707,500 | 44,931,109 | -0.19% |
| 2025-12-03 | 5.16 | 5.19 | 5.11 | 5.16 | 5.08 | qfq | 8,705,600 | 44,900,616 | 0.00% |
| 2025-12-02 | 5.10 | 5.18 | 5.05 | 5.16 | 5.08 | qfq | 8,788,800 | 45,050,574 | 1.18% |
| 2025-12-01 | 5.08 | 5.10 | 5.06 | 5.10 | 5.02 | qfq | 7,642,500 | 38,883,505 | 0.39% |
| 2025-11-28 | 5.05 | 5.09 | 5.03 | 5.08 | 5.00 | qfq | 13,111,619 | 66,294,843 | 0.20% |
| 2025-11-27 | 5.00 | 5.10 | 4.96 | 5.07 | 4.99 | qfq | 11,802,900 | 59,557,393 | 1.60% |
| 2025-11-26 | 5.06 | 5.10 | 4.98 | 4.99 | 4.91 | qfq | 14,002,800 | 70,518,508 | -1.38% |
| 2025-11-25 | 5.14 | 5.15 | 5.04 | 5.06 | 4.98 | qfq | 16,981,400 | 86,477,254 | -1.36% |
| 2025-11-24 | 5.04 | 5.17 | 5.03 | 5.13 | 5.05 | qfq | 16,009,100 | 81,898,474 | 2.60% |
| 2025-11-21 | 5.29 | 5.29 | 5.00 | 5.00 | 4.92 | qfq | 19,542,268 | 99,928,383 | -6.02% |
| 2025-11-20 | 5.29 | 5.39 | 5.29 | 5.32 | 5.24 | qfq | 10,833,455 | 57,754,976 | 0.38% |
| 2025-11-19 | 5.34 | 5.37 | 5.27 | 5.30 | 5.22 | qfq | 10,382,301 | 55,175,467 | -0.93% |
| 2025-11-18 | 5.50 | 5.50 | 5.32 | 5.35 | 5.27 | qfq | 12,637,001 | 68,102,657 | -2.90% |
| 2025-11-17 | 5.56 | 5.57 | 5.45 | 5.51 | 5.42 | qfq | 12,336,600 | 67,966,793 | -0.90% |
| 2025-11-14 | 5.66 | 5.69 | 5.56 | 5.56 | 5.47 | qfq | 13,064,578 | 73,360,381 | -1.94% |
| 2025-11-13 | 5.72 | 5.80 | 5.60 | 5.67 | 5.58 | qfq | 27,082,748 | 153,918,849 | -0.87% |
| 2025-11-12 | 5.63 | 5.80 | 5.59 | 5.72 | 5.63 | qfq | 20,051,400 | 114,228,866 | 1.42% |
| 2025-11-11 | 5.59 | 5.66 | 5.56 | 5.64 | 5.55 | qfq | 12,331,800 | 69,363,889 | 0.53% |
| 2025-11-10 | 5.54 | 5.64 | 5.51 | 5.61 | 5.52 | qfq | 15,669,700 | 87,165,448 | 1.08% |
| 2025-11-07 | 5.53 | 5.63 | 5.50 | 5.55 | 5.46 | qfq | 13,359,600 | 74,297,472 | 0.73% |
| 2025-11-06 | 5.52 | 5.52 | 5.47 | 5.51 | 5.42 | qfq | 8,251,431 | 45,351,991 | -0.18% |
| 2025-11-05 | 5.41 | 5.55 | 5.40 | 5.52 | 5.43 | qfq | 11,144,700 | 61,037,453 | 1.28% |
| 2025-11-04 | 5.53 | 5.54 | 5.41 | 5.45 | 5.37 | qfq | 12,822,900 | 70,064,266 | -1.45% |
| 2025-11-03 | 5.53 | 5.55 | 5.46 | 5.53 | 5.44 | qfq | 13,816,600 | 76,043,058 | 0.18% |
| 2025-10-31 | 5.43 | 5.55 | 5.43 | 5.52 | 5.43 | qfq | 19,351,800 | 106,743,895 | 1.47% |
| 2025-10-30 | 5.48 | 5.55 | 5.44 | 5.44 | 5.36 | qfq | 13,374,600 | 73,411,424 | -1.27% |
| 2025-10-29 | 5.50 | 5.58 | 5.47 | 5.51 | 5.42 | qfq | 15,431,733 | 85,011,100 | -0.72% |
| 2025-10-28 | 5.29 | 5.60 | 5.28 | 5.55 | 5.46 | qfq | 37,222,769 | 204,748,575 | 4.72% |
| 2025-10-27 | 5.30 | 5.33 | 5.24 | 5.30 | 5.22 | qfq | 11,136,565 | 58,846,492 | 0.19% |
| 2025-10-24 | 5.40 | 5.43 | 5.25 | 5.29 | 5.21 | qfq | 16,147,300 | 85,829,953 | -2.22% |
| 2025-10-23 | 5.33 | 5.45 | 5.27 | 5.41 | 5.33 | qfq | 18,457,382 | 99,114,743 | 1.31% |
| 2025-10-22 | 5.27 | 5.40 | 5.24 | 5.34 | 5.26 | qfq | 16,716,513 | 89,067,640 | 1.14% |
| 2025-10-21 | 5.20 | 5.33 | 5.19 | 5.28 | 5.20 | qfq | 15,390,069 | 80,999,519 | 1.54% |
| 2025-10-20 | 5.32 | 5.33 | 5.17 | 5.20 | 5.12 | qfq | 17,672,050 | 92,367,461 | -1.70% |
| 2025-10-17 | 5.43 | 5.47 | 5.27 | 5.29 | 5.21 | qfq | 16,264,300 | 87,196,766 | -2.94% |
| 2025-10-16 | 5.46 | 5.50 | 5.38 | 5.45 | 5.37 | qfq | 20,447,950 | 111,276,111 | -0.18% |
| 2025-10-15 | 5.46 | 5.56 | 5.41 | 5.46 | 5.38 | qfq | 30,423,113 | 167,083,714 | 0.00% |
| 2025-10-14 | 5.57 | 5.63 | 5.38 | 5.46 | 5.38 | qfq | 70,099,105 | 383,556,831 | -1.97% |
| 2025-10-13 | 5.15 | 5.71 | 5.15 | 5.57 | 5.48 | qfq | 122,015,701 | 684,983,518 | 7.32% |
| 2025-10-10 | 4.94 | 5.24 | 4.92 | 5.19 | 5.11 | qfq | 30,978,800 | 158,572,826 | 4.64% |
| 2025-10-09 | 4.99 | 5.05 | 4.92 | 4.96 | 4.88 | qfq | 10,352,355 | 51,326,490 | 0.61% |
| 2025-09-30 | 4.98 | 4.99 | 4.90 | 4.93 | 4.85 | qfq | 7,406,399 | 36,589,983 | -0.60% |
| 2025-09-29 | 4.94 | 4.97 | 4.83 | 4.96 | 4.88 | qfq | 7,713,100 | 37,884,291 | 0.81% |
| 2025-09-26 | 4.94 | 4.98 | 4.91 | 4.92 | 4.84 | qfq | 8,752,100 | 43,230,586 | -0.61% |
| 2025-09-25 | 5.00 | 5.02 | 4.94 | 4.95 | 4.87 | qfq | 7,525,200 | 37,394,573 | -1.20% |
| 2025-09-24 | 4.94 | 5.03 | 4.93 | 5.01 | 4.93 | qfq | 8,858,000 | 44,113,662 | 0.80% |
| 2025-09-23 | 5.07 | 5.12 | 4.89 | 4.97 | 4.89 | qfq | 12,717,600 | 63,185,800 | -1.97% |
| 2025-09-22 | 5.07 | 5.10 | 5.00 | 5.07 | 4.99 | qfq | 9,355,400 | 47,187,759 | 0.00% |
| 2025-09-19 | 5.06 | 5.10 | 5.02 | 5.07 | 4.99 | qfq | 11,069,330 | 55,895,900 | 0.00% |
| 2025-09-18 | 5.19 | 5.19 | 5.04 | 5.07 | 4.99 | qfq | 17,688,500 | 90,363,378 | -2.50% |
| 2025-09-17 | 5.20 | 5.23 | 5.13 | 5.20 | 5.12 | qfq | 10,086,500 | 52,220,227 | 0.19% |
| 2025-09-16 | 5.26 | 5.26 | 5.15 | 5.19 | 5.11 | qfq | 10,772,355 | 55,882,867 | -0.95% |
| 2025-09-15 | 5.25 | 5.30 | 5.17 | 5.24 | 5.16 | qfq | 12,811,100 | 67,038,556 | 0.00% |
| 2025-09-12 | 5.28 | 5.29 | 5.21 | 5.24 | 5.16 | qfq | 10,294,396 | 53,983,410 | -0.38% |
| 2025-09-11 | 5.25 | 5.28 | 5.20 | 5.26 | 5.18 | qfq | 13,767,694 | 72,055,099 | -0.57% |
| 2025-09-10 | 5.21 | 5.31 | 5.19 | 5.29 | 5.21 | qfq | 13,793,895 | 72,533,636 | 1.93% |
| 2025-09-09 | 5.15 | 5.26 | 5.13 | 5.19 | 5.11 | qfq | 12,045,418 | 62,517,273 | 0.78% |
| 2025-09-08 | 5.11 | 5.18 | 5.10 | 5.15 | 5.07 | qfq | 12,011,621 | 61,698,063 | 0.19% |
| 2025-09-05 | 5.04 | 5.19 | 4.97 | 5.14 | 5.06 | qfq | 16,942,634 | 85,969,339 | 1.98% |
| 2025-09-04 | 5.01 | 5.07 | 4.97 | 5.04 | 4.96 | qfq | 10,683,800 | 53,680,200 | 0.60% |
| 2025-09-03 | 5.16 | 5.16 | 4.98 | 5.01 | 4.93 | qfq | 12,960,400 | 65,663,183 | -2.15% |
| 2025-09-02 | 5.17 | 5.20 | 5.07 | 5.12 | 5.04 | qfq | 14,090,300 | 72,156,133 | -1.35% |
| 2025-09-01 | 5.21 | 5.22 | 5.14 | 5.19 | 5.11 | qfq | 13,303,470 | 68,850,799 | -0.19% |
| 2025-08-29 | 5.23 | 5.26 | 5.15 | 5.20 | 5.12 | qfq | 12,875,067 | 66,902,105 | -0.38% |
| 2025-08-28 | 5.41 | 5.46 | 5.08 | 5.22 | 5.14 | qfq | 32,707,422 | 171,278,349 | -3.69% |
| 2025-08-27 | 5.48 | 5.53 | 5.40 | 5.42 | 5.34 | qfq | 22,704,483 | 123,752,680 | -1.09% |
| 2025-08-26 | 5.33 | 5.60 | 5.33 | 5.48 | 5.40 | qfq | 34,273,677 | 188,723,702 | 2.05% |
| 2025-08-25 | 5.42 | 5.50 | 5.34 | 5.37 | 5.29 | qfq | 22,276,869 | 120,483,455 | -0.92% |
| 2025-08-22 | 5.43 | 5.44 | 5.31 | 5.42 | 5.34 | qfq | 18,161,988 | 97,865,015 | 0.37% |
| 2025-08-21 | 5.34 | 5.57 | 5.33 | 5.40 | 5.32 | qfq | 34,068,400 | 184,771,324 | 0.56% |
| 2025-08-20 | 5.18 | 5.45 | 5.12 | 5.37 | 5.29 | qfq | 27,456,765 | 145,558,321 | 4.07% |
| 2025-08-19 | 5.07 | 5.19 | 5.06 | 5.16 | 5.08 | qfq | 15,947,057 | 81,904,907 | 1.98% |
| 2025-08-18 | 5.05 | 5.09 | 5.03 | 5.06 | 4.98 | qfq | 10,432,600 | 52,925,050 | 0.20% |
| 2025-08-15 | 5.02 | 5.07 | 5.02 | 5.05 | 4.97 | qfq | 8,407,300 | 42,385,607 | 0.60% |
| 2025-08-14 | 5.10 | 5.11 | 5.01 | 5.02 | 4.94 | qfq | 9,577,400 | 48,499,647 | -1.38% |
| 2025-08-13 | 5.12 | 5.12 | 5.07 | 5.09 | 5.01 | qfq | 5,861,100 | 29,865,056 | -0.39% |
| 2025-08-12 | 5.13 | 5.14 | 5.07 | 5.11 | 5.03 | qfq | 8,963,052 | 45,670,353 | -0.39% |
| 2025-08-11 | 5.15 | 5.17 | 5.11 | 5.13 | 5.05 | qfq | 6,777,650 | 34,799,519 | -0.19% |
| 2025-08-08 | 5.02 | 5.19 | 5.00 | 5.14 | 5.06 | qfq | 14,520,401 | 73,865,127 | 2.59% |
| 2025-08-07 | 5.03 | 5.04 | 5.00 | 5.01 | 4.93 | qfq | 8,052,951 | 40,393,849 | -0.40% |
| 2025-08-06 | 5.04 | 5.05 | 5.00 | 5.03 | 4.95 | qfq | 6,905,600 | 34,658,302 | 0.00% |
| 2025-08-05 | 5.02 | 5.05 | 5.00 | 5.03 | 4.95 | qfq | 7,427,300 | 37,281,795 | 0.20% |
| 2025-08-04 | 4.99 | 5.02 | 4.93 | 5.02 | 4.94 | qfq | 5,910,766 | 29,477,554 | 0.60% |
| 2025-08-01 | 4.98 | 5.02 | 4.97 | 4.99 | 4.91 | qfq | 6,937,800 | 34,643,510 | 0.20% |
| 2025-07-31 | 5.08 | 5.09 | 4.97 | 4.98 | 4.90 | qfq | 13,040,300 | 65,469,632 | -2.16% |
| 2025-07-30 | 5.10 | 5.13 | 5.05 | 5.09 | 5.01 | qfq | 8,375,569 | 42,647,429 | -0.39% |
| 2025-07-29 | 5.14 | 5.15 | 5.08 | 5.11 | 5.03 | qfq | 10,546,400 | 53,816,781 | -0.78% |
| 2025-07-28 | 5.21 | 5.23 | 5.12 | 5.15 | 5.07 | qfq | 13,216,700 | 68,290,917 | -1.34% |
| 2025-07-25 | 5.33 | 5.46 | 5.19 | 5.22 | 5.14 | qfq | 21,865,200 | 115,834,998 | -1.69% |
| 2025-07-24 | 5.28 | 5.36 | 5.24 | 5.31 | 5.23 | qfq | 22,007,238 | 116,615,857 | 0.76% |
| 2025-07-23 | 5.18 | 5.34 | 5.17 | 5.27 | 5.19 | qfq | 29,558,400 | 155,787,123 | 2.33% |
| 2025-07-22 | 5.17 | 5.17 | 5.11 | 5.15 | 5.07 | qfq | 7,728,633 | 39,690,321 | -0.19% |
| 2025-07-21 | 5.09 | 5.19 | 5.08 | 5.16 | 5.08 | qfq | 11,643,011 | 59,816,132 | 1.38% |
| 2025-07-18 | 5.13 | 5.14 | 5.06 | 5.09 | 5.01 | qfq | 11,001,100 | 55,871,778 | -0.59% |
| 2025-07-17 | 5.10 | 5.13 | 5.08 | 5.12 | 5.04 | qfq | 8,026,800 | 40,961,333 | 0.79% |
| 2025-07-16 | 5.07 | 5.14 | 5.05 | 5.08 | 5.00 | qfq | 12,345,799 | 62,801,434 | 0.79% |
| 2025-07-15 | 5.13 | 5.15 | 5.03 | 5.04 | 4.96 | qfq | 12,101,994 | 61,340,406 | -1.56% |
| 2025-07-14 | 5.17 | 5.19 | 5.10 | 5.12 | 5.04 | qfq | 16,676,108 | 85,761,684 | -2.66% |
| 2025-07-11 | 5.19 | 5.66 | 5.14 | 5.26 | 5.18 | qfq | 39,142,075 | 207,005,784 | 1.35% |
| 2025-07-10 | 5.12 | 5.38 | 5.06 | 5.19 | 5.11 | qfq | 24,595,160 | 128,009,030 | 0.78% |
| 2025-07-09 | 5.08 | 5.18 | 5.04 | 5.15 | 5.07 | qfq | 14,119,583 | 72,008,853 | 1.38% |
| 2025-07-08 | 5.14 | 5.19 | 5.06 | 5.08 | 5.00 | qfq | 14,564,765 | 74,149,533 | -0.97% |
| 2025-07-07 | 5.16 | 5.24 | 5.11 | 5.13 | 5.05 | qfq | 16,411,573 | 85,042,959 | -0.39% |
| 2025-07-04 | 5.02 | 5.27 | 4.99 | 5.15 | 5.07 | qfq | 31,083,840 | 159,953,473 | 2.59% |
| 2025-07-03 | 4.88 | 5.17 | 4.87 | 5.02 | 4.94 | qfq | 43,340,063 | 219,833,681 | 2.66% |
| 2025-07-02 | 4.81 | 4.90 | 4.79 | 4.89 | 4.81 | qfq | 9,541,035 | 46,265,563 | 1.66% |
| 2025-07-01 | 4.78 | 4.81 | 4.77 | 4.81 | 4.74 | qfq | 4,681,147 | 22,434,375 | 0.84% |
| 2025-06-30 | 4.78 | 4.78 | 4.73 | 4.77 | 4.70 | qfq | 5,122,620 | 24,406,804 | 0.21% |
| 2025-06-27 | 4.76 | 4.81 | 4.72 | 4.76 | 4.69 | qfq | 7,249,636 | 34,483,974 | 0.21% |
| 2025-06-26 | 4.78 | 4.79 | 4.74 | 4.75 | 4.68 | qfq | 4,552,234 | 21,675,832 | -0.63% |
| 2025-06-25 | 4.76 | 4.80 | 4.74 | 4.78 | 4.71 | qfq | 5,181,189 | 24,704,055 | 0.00% |
| 2025-06-24 | 4.75 | 4.78 | 4.72 | 4.78 | 4.71 | qfq | 3,253,375 | 15,502,047 | 1.27% |
| 2025-06-23 | 4.70 | 4.74 | 4.66 | 4.72 | 4.65 | qfq | 2,531,962 | 11,918,813 | 0.21% |
| 2025-06-20 | 4.63 | 4.72 | 4.63 | 4.71 | 4.64 | qfq | 3,811,151 | 17,858,127 | 1.51% |
| 2025-06-19 | 4.66 | 4.70 | 4.62 | 4.64 | 4.57 | qfq | 3,786,400 | 17,648,587 | -0.85% |
| 2025-06-18 | 4.74 | 4.75 | 4.66 | 4.68 | 4.61 | qfq | 3,774,004 | 17,675,397 | -1.27% |
| 2025-06-17 | 4.78 | 4.78 | 4.72 | 4.74 | 4.67 | qfq | 2,673,530 | 12,687,901 | -0.63% |
| 2025-06-16 | 4.75 | 4.78 | 4.73 | 4.77 | 4.70 | qfq | 3,968,100 | 18,840,284 | 0.42% |
| 2025-06-13 | 4.81 | 4.82 | 4.73 | 4.75 | 4.68 | qfq | 4,525,200 | 21,584,722 | -1.04% |
| 2025-06-12 | 4.81 | 4.85 | 4.78 | 4.80 | 4.73 | qfq | 3,604,800 | 17,324,738 | -0.62% |
| 2025-06-11 | 4.80 | 4.86 | 4.80 | 4.83 | 4.72 | qfq | 3,147,901 | 15,217,709 | 0.42% |
| 2025-06-10 | 4.87 | 4.87 | 4.77 | 4.81 | 4.70 | qfq | 6,851,800 | 33,003,173 | -1.03% |
| 2025-06-09 | 4.86 | 4.90 | 4.83 | 4.86 | 4.75 | qfq | 5,004,201 | 24,290,383 | 0.00% |
| 2025-06-06 | 4.88 | 4.90 | 4.83 | 4.86 | 4.75 | qfq | 4,405,600 | 21,427,944 | -0.82% |
| 2025-06-05 | 4.87 | 4.98 | 4.86 | 4.90 | 4.79 | qfq | 9,275,367 | 45,647,760 | 0.82% |
| 2025-06-04 | 4.81 | 4.88 | 4.80 | 4.86 | 4.75 | qfq | 5,235,300 | 25,351,150 | 1.04% |
| 2025-06-03 | 4.75 | 4.82 | 4.74 | 4.81 | 4.70 | qfq | 5,962,000 | 28,579,817 | 0.84% |
| 2025-05-30 | 4.87 | 4.89 | 4.76 | 4.77 | 4.67 | qfq | 5,569,600 | 26,803,594 | -2.05% |
| 2025-05-29 | 4.89 | 4.89 | 4.85 | 4.87 | 4.76 | qfq | 4,403,600 | 21,456,364 | -0.61% |
| 2025-05-28 | 4.93 | 4.93 | 4.84 | 4.90 | 4.79 | qfq | 4,550,700 | 22,170,812 | -0.41% |
| 2025-05-27 | 4.83 | 4.92 | 4.81 | 4.92 | 4.81 | qfq | 9,084,000 | 44,255,137 | 2.29% |
| 2025-05-26 | 4.80 | 4.85 | 4.75 | 4.81 | 4.70 | qfq | 3,590,000 | 17,263,740 | 0.42% |
| 2025-05-23 | 4.80 | 4.86 | 4.76 | 4.79 | 4.68 | qfq | 5,191,700 | 25,007,100 | 0.00% |
| 2025-05-22 | 4.83 | 4.87 | 4.76 | 4.79 | 4.68 | qfq | 5,469,200 | 26,299,220 | -1.03% |
| 2025-05-21 | 4.86 | 4.86 | 4.81 | 4.84 | 4.73 | qfq | 3,343,400 | 16,152,156 | -0.41% |
| 2025-05-20 | 4.86 | 4.88 | 4.82 | 4.86 | 4.75 | qfq | 2,230,835 | 10,818,787 | 0.00% |
| 2025-05-19 | 4.78 | 4.87 | 4.78 | 4.86 | 4.75 | qfq | 3,860,700 | 18,674,678 | 1.04% |
| 2025-05-16 | 4.81 | 4.84 | 4.78 | 4.81 | 4.70 | qfq | 3,879,600 | 18,638,520 | 0.00% |
| 2025-05-15 | 4.84 | 4.85 | 4.80 | 4.81 | 4.70 | qfq | 3,802,700 | 18,340,786 | -0.62% |
| 2025-05-14 | 4.85 | 4.85 | 4.77 | 4.84 | 4.73 | qfq | 5,273,700 | 25,325,539 | 0.00% |
| 2025-05-13 | 4.89 | 4.89 | 4.81 | 4.84 | 4.73 | qfq | 3,941,300 | 19,098,185 | -0.21% |
| 2025-05-12 | 4.81 | 4.88 | 4.78 | 4.85 | 4.74 | qfq | 6,847,700 | 33,084,469 | 1.25% |
| 2025-05-09 | 4.77 | 4.82 | 4.74 | 4.79 | 4.68 | qfq | 5,487,000 | 26,291,089 | 0.42% |
| 2025-05-08 | 4.72 | 4.78 | 4.71 | 4.77 | 4.67 | qfq | 4,616,200 | 21,907,105 | 0.63% |
| 2025-05-07 | 4.75 | 4.79 | 4.70 | 4.74 | 4.64 | qfq | 7,245,280 | 34,287,833 | 0.00% |
| 2025-05-06 | 4.74 | 4.75 | 4.69 | 4.74 | 4.64 | qfq | 4,974,200 | 23,460,460 | 0.00% |
| 2025-04-30 | 4.58 | 4.82 | 4.55 | 4.74 | 4.64 | qfq | 11,837,000 | 55,711,498 | 3.04% |
| 2025-04-29 | 4.56 | 4.64 | 4.50 | 4.60 | 4.50 | qfq | 4,601,200 | 21,129,880 | 2.00% |
| 2025-04-28 | 4.58 | 4.62 | 4.49 | 4.51 | 4.41 | qfq | 5,605,800 | 25,327,556 | -2.38% |
| 2025-04-25 | 4.64 | 4.66 | 4.59 | 4.62 | 4.52 | qfq | 5,734,400 | 26,543,164 | -0.65% |
| 2025-04-24 | 4.64 | 4.75 | 4.62 | 4.65 | 4.55 | qfq | 6,832,300 | 31,901,277 | -0.64% |
| 2025-04-23 | 4.76 | 4.76 | 4.66 | 4.68 | 4.58 | qfq | 4,436,100 | 20,815,568 | -1.27% |
| 2025-04-22 | 4.66 | 4.75 | 4.66 | 4.74 | 4.64 | qfq | 6,857,850 | 32,391,598 | 1.28% |
| 2025-04-21 | 4.59 | 4.71 | 4.55 | 4.68 | 4.58 | qfq | 6,016,259 | 27,884,030 | 2.18% |
| 2025-04-18 | 4.66 | 4.66 | 4.56 | 4.58 | 4.48 | qfq | 3,375,735 | 15,525,526 | -0.87% |
| 2025-04-17 | 4.47 | 4.68 | 4.45 | 4.62 | 4.52 | qfq | 7,517,500 | 34,519,580 | 3.13% |
| 2025-04-16 | 4.54 | 4.54 | 4.42 | 4.48 | 4.38 | qfq | 3,717,000 | 16,681,158 | -1.54% |
| 2025-04-15 | 4.58 | 4.62 | 4.53 | 4.55 | 4.45 | qfq | 4,528,400 | 20,668,848 | 0.44% |
| 2025-04-14 | 4.52 | 4.54 | 4.49 | 4.53 | 4.43 | qfq | 5,065,200 | 22,853,731 | 0.89% |
| 2025-04-11 | 4.51 | 4.53 | 4.46 | 4.49 | 4.39 | qfq | 4,351,700 | 19,551,360 | -0.22% |
| 2025-04-10 | 4.44 | 4.54 | 4.43 | 4.50 | 4.40 | qfq | 6,830,700 | 30,791,102 | 1.81% |
| 2025-04-09 | 4.28 | 4.43 | 4.16 | 4.42 | 4.32 | qfq | 9,805,559 | 42,218,995 | 2.08% |
| 2025-04-08 | 4.26 | 4.35 | 4.21 | 4.33 | 4.23 | qfq | 9,806,500 | 42,015,232 | 0.93% |
| 2025-04-07 | 4.63 | 4.63 | 4.29 | 4.29 | 4.20 | qfq | 11,554,900 | 50,620,821 | -10.06% |
| 2025-04-03 | 4.74 | 4.77 | 4.69 | 4.77 | 4.67 | qfq | 5,325,748 | 25,233,163 | 0.63% |
| 2025-04-02 | 4.78 | 4.79 | 4.71 | 4.74 | 4.64 | qfq | 3,937,300 | 18,710,762 | -0.63% |
| 2025-04-01 | 4.67 | 4.79 | 4.67 | 4.77 | 4.67 | qfq | 6,265,400 | 29,743,349 | 2.14% |
| 2025-03-31 | 4.80 | 4.80 | 4.66 | 4.67 | 4.57 | qfq | 6,547,700 | 30,781,071 | -3.11% |
| 2025-03-28 | 4.86 | 4.86 | 4.73 | 4.82 | 4.71 | qfq | 7,798,500 | 37,316,759 | -0.82% |
| 2025-03-27 | 4.89 | 4.90 | 4.82 | 4.86 | 4.75 | qfq | 5,557,800 | 26,949,075 | -0.41% |
| 2025-03-26 | 4.90 | 4.91 | 4.84 | 4.88 | 4.77 | qfq | 5,087,500 | 24,824,155 | -0.41% |
| 2025-03-25 | 4.86 | 4.90 | 4.82 | 4.90 | 4.79 | qfq | 4,840,600 | 23,554,720 | 0.62% |
| 2025-03-24 | 4.89 | 4.91 | 4.75 | 4.87 | 4.76 | qfq | 6,980,100 | 33,673,375 | -0.41% |
| 2025-03-21 | 4.92 | 4.95 | 4.85 | 4.89 | 4.78 | qfq | 4,623,011 | 22,657,162 | -0.61% |
| 2025-03-20 | 4.92 | 4.95 | 4.91 | 4.92 | 4.81 | qfq | 3,753,200 | 18,499,908 | 0.00% |
| 2025-03-19 | 4.96 | 4.96 | 4.89 | 4.92 | 4.81 | qfq | 4,653,500 | 22,899,391 | -0.81% |
| 2025-03-18 | 4.99 | 5.00 | 4.93 | 4.96 | 4.85 | qfq | 3,941,700 | 19,525,699 | -0.20% |
| 2025-03-17 | 4.95 | 5.00 | 4.92 | 4.97 | 4.86 | qfq | 5,829,308 | 28,885,696 | 0.81% |
| 2025-03-14 | 4.87 | 4.94 | 4.85 | 4.93 | 4.82 | qfq | 6,758,300 | 33,128,823 | 0.82% |
| 2025-03-13 | 4.96 | 4.98 | 4.84 | 4.89 | 4.78 | qfq | 7,746,239 | 37,880,672 | -1.21% |
| 2025-03-12 | 4.82 | 5.04 | 4.79 | 4.95 | 4.84 | qfq | 15,703,643 | 77,260,886 | 2.91% |
| 2025-03-11 | 4.72 | 4.83 | 4.71 | 4.81 | 4.70 | qfq | 6,712,743 | 32,020,935 | 1.26% |
| 2025-03-10 | 4.75 | 4.77 | 4.71 | 4.75 | 4.65 | qfq | 4,358,000 | 20,656,243 | 0.42% |
| 2025-03-07 | 4.72 | 4.75 | 4.69 | 4.73 | 4.63 | qfq | 4,307,000 | 20,333,329 | 0.21% |
| 2025-03-06 | 4.69 | 4.73 | 4.66 | 4.72 | 4.62 | qfq | 4,333,700 | 20,370,026 | 0.64% |
| 2025-03-05 | 4.73 | 4.74 | 4.65 | 4.69 | 4.59 | qfq | 4,378,700 | 20,495,927 | -0.85% |
| 2025-03-04 | 4.71 | 4.74 | 4.68 | 4.73 | 4.63 | qfq | 3,987,900 | 18,779,019 | 0.42% |
| 2025-03-03 | 4.71 | 4.74 | 4.68 | 4.71 | 4.61 | qfq | 5,002,000 | 23,559,357 | 0.00% |
| 2025-02-28 | 4.79 | 4.80 | 4.69 | 4.71 | 4.61 | qfq | 5,892,400 | 27,917,519 | -1.26% |
| 2025-02-27 | 4.70 | 4.77 | 4.68 | 4.77 | 4.67 | qfq | 8,420,800 | 39,802,408 | 1.49% |
| 2025-02-26 | 4.65 | 4.70 | 4.64 | 4.70 | 4.60 | qfq | 5,442,651 | 25,471,825 | 1.51% |
| 2025-02-25 | 4.69 | 4.74 | 4.63 | 4.63 | 4.53 | qfq | 6,316,000 | 29,586,015 | -1.49% |
| 2025-02-24 | 4.65 | 4.71 | 4.63 | 4.70 | 4.60 | qfq | 5,423,833 | 25,388,860 | 1.29% |
| 2025-02-21 | 4.65 | 4.67 | 4.61 | 4.64 | 4.54 | qfq | 4,816,342 | 22,358,984 | -0.43% |
| 2025-02-20 | 4.63 | 4.68 | 4.59 | 4.66 | 4.56 | qfq | 6,352,851 | 29,448,668 | 0.87% |
| 2025-02-19 | 4.62 | 4.65 | 4.60 | 4.62 | 4.52 | qfq | 4,679,271 | 21,638,788 | 0.00% |
| 2025-02-18 | 4.71 | 4.73 | 4.61 | 4.62 | 4.52 | qfq | 7,843,800 | 36,658,731 | -2.33% |
| 2025-02-17 | 4.75 | 4.77 | 4.70 | 4.73 | 4.63 | qfq | 7,026,200 | 33,243,846 | 0.00% |
| 2025-02-14 | 4.75 | 4.76 | 4.72 | 4.73 | 4.63 | qfq | 4,159,000 | 19,719,391 | -0.42% |
| 2025-02-13 | 4.79 | 4.82 | 4.74 | 4.75 | 4.65 | qfq | 5,670,100 | 27,112,578 | -0.84% |
| 2025-02-12 | 4.78 | 4.82 | 4.75 | 4.79 | 4.68 | qfq | 4,645,900 | 22,214,744 | 0.00% |
| 2025-02-11 | 4.81 | 4.81 | 4.74 | 4.79 | 4.68 | qfq | 4,807,200 | 22,941,543 | -0.21% |
| 2025-02-10 | 4.78 | 4.80 | 4.76 | 4.80 | 4.69 | qfq | 5,200,400 | 24,891,224 | 0.84% |
| 2025-02-07 | 4.71 | 4.80 | 4.68 | 4.76 | 4.66 | qfq | 6,528,400 | 31,050,894 | 1.06% |
| 2025-02-06 | 4.70 | 4.72 | 4.63 | 4.71 | 4.61 | qfq | 4,376,400 | 20,451,189 | 0.43% |
| 2025-02-05 | 4.74 | 4.75 | 4.68 | 4.69 | 4.59 | qfq | 3,757,700 | 17,705,996 | -0.64% |
| 2025-01-27 | 4.69 | 4.79 | 4.68 | 4.72 | 4.62 | qfq | 4,545,700 | 21,559,288 | 0.85% |
| 2025-01-24 | 4.66 | 4.70 | 4.64 | 4.68 | 4.58 | qfq | 3,866,300 | 18,050,893 | 0.21% |
| 2025-01-23 | 4.70 | 4.75 | 4.66 | 4.67 | 4.57 | qfq | 3,978,600 | 18,738,370 | -0.43% |
| 2025-01-22 | 4.70 | 4.73 | 4.65 | 4.69 | 4.59 | qfq | 4,099,000 | 19,181,633 | -0.85% |
| 2025-01-21 | 4.83 | 4.84 | 4.71 | 4.73 | 4.63 | qfq | 5,131,300 | 24,433,054 | -1.87% |
| 2025-01-20 | 4.75 | 4.82 | 4.72 | 4.82 | 4.71 | qfq | 4,858,000 | 23,256,960 | 1.69% |
| 2025-01-17 | 4.72 | 4.77 | 4.67 | 4.74 | 4.64 | qfq | 4,361,600 | 20,676,285 | 0.42% |
| 2025-01-16 | 4.70 | 4.74 | 4.65 | 4.72 | 4.62 | qfq | 6,308,400 | 29,660,596 | 1.07% |
| 2025-01-15 | 4.71 | 4.72 | 4.65 | 4.67 | 4.57 | qfq | 3,784,200 | 17,690,967 | -0.85% |
| 2025-01-14 | 4.60 | 4.71 | 4.59 | 4.71 | 4.61 | qfq | 5,866,599 | 27,421,171 | 2.39% |
| 2025-01-13 | 4.58 | 4.60 | 4.50 | 4.60 | 4.50 | qfq | 3,386,434 | 15,435,450 | 0.44% |
| 2025-01-10 | 4.65 | 4.67 | 4.57 | 4.58 | 4.48 | qfq | 4,234,700 | 19,604,485 | -1.72% |
| 2025-01-09 | 4.71 | 4.71 | 4.65 | 4.66 | 4.56 | qfq | 4,208,900 | 19,660,067 | -1.06% |
| 2025-01-08 | 4.73 | 4.73 | 4.60 | 4.71 | 4.61 | qfq | 4,871,200 | 22,722,560 | -0.63% |
| 2025-01-07 | 4.71 | 4.75 | 4.66 | 4.74 | 4.64 | qfq | 4,793,300 | 22,579,304 | 0.42% |
| 2025-01-06 | 4.69 | 4.77 | 4.63 | 4.72 | 4.62 | qfq | 5,031,000 | 23,656,163 | 0.00% |
| 2025-01-03 | 4.86 | 4.86 | 4.70 | 4.72 | 4.62 | qfq | 8,120,800 | 38,804,559 | -2.48% |
| 2025-01-02 | 4.95 | 4.98 | 4.78 | 4.84 | 4.73 | qfq | 8,447,200 | 41,293,407 | -2.22% |
| 2024-12-31 | 5.02 | 5.04 | 4.91 | 4.95 | 4.84 | qfq | 5,848,400 | 29,033,520 | -1.20% |
| 2024-12-30 | 5.06 | 5.06 | 4.98 | 5.01 | 4.90 | qfq | 5,265,200 | 26,358,248 | -1.18% |
| 2024-12-27 | 5.01 | 5.09 | 4.98 | 5.07 | 4.96 | qfq | 5,840,988 | 29,530,339 | 1.00% |
| 2024-12-26 | 4.98 | 5.05 | 4.98 | 5.02 | 4.91 | qfq | 4,203,500 | 21,066,114 | 0.40% |
| 2024-12-25 | 5.02 | 5.03 | 4.91 | 5.00 | 4.89 | qfq | 5,826,988 | 28,895,536 | -0.60% |
| 2024-12-24 | 5.00 | 5.06 | 4.95 | 5.03 | 4.92 | qfq | 7,197,568 | 36,032,283 | 0.60% |
| 2024-12-23 | 5.21 | 5.21 | 4.97 | 5.00 | 4.89 | qfq | 10,266,988 | 51,992,571 | -4.03% |
| 2024-12-20 | 5.24 | 5.27 | 5.18 | 5.21 | 5.10 | qfq | 6,114,600 | 31,951,159 | -0.57% |
| 2024-12-19 | 5.22 | 5.27 | 5.14 | 5.24 | 5.12 | qfq | 7,156,812 | 37,251,138 | -0.38% |
| 2024-12-18 | 5.27 | 5.34 | 5.21 | 5.26 | 5.14 | qfq | 6,459,900 | 34,098,980 | 0.38% |
| 2024-12-17 | 5.46 | 5.48 | 5.21 | 5.24 | 5.12 | qfq | 11,488,300 | 60,941,236 | -4.03% |
| 2024-12-16 | 5.52 | 5.59 | 5.43 | 5.46 | 5.34 | qfq | 8,368,300 | 45,960,845 | -0.55% |
| 2024-12-13 | 5.59 | 5.65 | 5.47 | 5.49 | 5.37 | qfq | 10,437,300 | 58,002,578 | -1.79% |
| 2024-12-12 | 5.58 | 5.62 | 5.51 | 5.59 | 5.47 | qfq | 10,408,543 | 58,052,472 | 0.36% |
| 2024-12-11 | 5.43 | 5.60 | 5.42 | 5.57 | 5.45 | qfq | 16,298,600 | 90,178,591 | 2.96% |
| 2024-12-10 | 5.55 | 5.58 | 5.37 | 5.41 | 5.29 | qfq | 15,169,700 | 82,829,017 | -0.73% |
| 2024-12-09 | 5.51 | 5.54 | 5.40 | 5.45 | 5.33 | qfq | 7,313,102 | 39,901,858 | -0.91% |
| 2024-12-06 | 5.42 | 5.52 | 5.38 | 5.50 | 5.38 | qfq | 9,612,100 | 52,492,506 | 1.66% |
| 2024-12-05 | 5.39 | 5.42 | 5.36 | 5.41 | 5.29 | qfq | 9,323,800 | 50,239,773 | -0.18% |
| 2024-12-04 | 5.49 | 5.53 | 5.30 | 5.42 | 5.30 | qfq | 16,874,625 | 91,629,350 | -1.81% |
| 2024-12-03 | 5.50 | 5.60 | 5.47 | 5.52 | 5.40 | qfq | 11,699,700 | 64,836,958 | 0.18% |
| 2024-12-02 | 5.45 | 5.52 | 5.42 | 5.51 | 5.39 | qfq | 7,817,300 | 42,846,303 | 1.47% |
| 2024-11-29 | 5.31 | 5.48 | 5.31 | 5.43 | 5.31 | qfq | 9,915,600 | 53,739,809 | 1.88% |
| 2024-11-28 | 5.32 | 5.37 | 5.28 | 5.33 | 5.21 | qfq | 7,062,905 | 37,702,822 | 0.00% |
| 2024-11-27 | 5.29 | 5.34 | 5.16 | 5.33 | 5.21 | qfq | 7,624,505 | 39,974,733 | 0.76% |
| 2024-11-26 | 5.35 | 5.38 | 5.26 | 5.29 | 5.17 | qfq | 5,543,405 | 29,460,757 | -1.12% |
| 2024-11-25 | 5.31 | 5.39 | 5.26 | 5.35 | 5.23 | qfq | 5,180,605 | 27,583,484 | 0.56% |
| 2024-11-22 | 5.48 | 5.53 | 5.31 | 5.32 | 5.20 | qfq | 9,412,100 | 51,115,066 | -2.92% |
| 2024-11-21 | 5.50 | 5.55 | 5.44 | 5.48 | 5.36 | qfq | 6,019,200 | 33,017,108 | -0.54% |
| 2024-11-20 | 5.50 | 5.60 | 5.47 | 5.51 | 5.39 | qfq | 8,442,300 | 46,634,207 | 0.73% |
| 2024-11-19 | 5.35 | 5.47 | 5.30 | 5.47 | 5.35 | qfq | 9,582,100 | 51,756,725 | 2.24% |
| 2024-11-18 | 5.45 | 5.59 | 5.31 | 5.35 | 5.23 | qfq | 11,313,180 | 61,659,743 | -2.19% |
| 2024-11-15 | 5.42 | 5.59 | 5.42 | 5.47 | 5.35 | qfq | 13,529,600 | 74,756,685 | 0.37% |
| 2024-11-14 | 5.68 | 5.69 | 5.43 | 5.45 | 5.33 | qfq | 15,664,609 | 86,731,599 | -4.72% |
| 2024-11-13 | 5.54 | 5.75 | 5.49 | 5.72 | 5.59 | qfq | 25,607,626 | 144,546,071 | 3.62% |
| 2024-11-12 | 5.36 | 5.73 | 5.35 | 5.52 | 5.40 | qfq | 25,695,910 | 141,628,265 | 2.60% |
| 2024-11-11 | 5.32 | 5.38 | 5.26 | 5.38 | 5.26 | qfq | 10,601,000 | 56,492,954 | 0.37% |
| 2024-11-08 | 5.39 | 5.48 | 5.31 | 5.36 | 5.24 | qfq | 14,300,596 | 77,186,769 | -0.37% |
| 2024-11-07 | 5.29 | 5.38 | 5.22 | 5.38 | 5.26 | qfq | 11,409,200 | 60,948,986 | 1.51% |
| 2024-11-06 | 5.18 | 5.41 | 5.15 | 5.30 | 5.18 | qfq | 18,824,443 | 99,107,430 | 2.12% |
| 2024-11-05 | 5.13 | 5.23 | 5.12 | 5.19 | 5.08 | qfq | 9,935,500 | 51,472,679 | 1.17% |
| 2024-11-04 | 5.13 | 5.13 | 5.07 | 5.13 | 5.02 | qfq | 5,257,020 | 26,840,695 | 0.59% |
| 2024-11-01 | 5.18 | 5.20 | 5.07 | 5.10 | 4.99 | qfq | 11,346,153 | 58,266,773 | -1.54% |
| 2024-10-31 | 5.14 | 5.20 | 5.12 | 5.18 | 5.07 | qfq | 8,003,100 | 41,359,628 | 0.78% |
| 2024-10-30 | 5.16 | 5.21 | 5.09 | 5.14 | 5.03 | qfq | 6,872,963 | 35,349,759 | -0.39% |
| 2024-10-29 | 5.31 | 5.32 | 5.15 | 5.16 | 5.05 | qfq | 9,774,673 | 50,922,464 | -2.82% |
| 2024-10-28 | 5.18 | 5.34 | 5.17 | 5.31 | 5.19 | qfq | 15,343,285 | 81,077,936 | 2.71% |
| 2024-10-25 | 5.09 | 5.22 | 5.09 | 5.17 | 5.06 | qfq | 8,908,600 | 46,043,869 | 0.98% |
| 2024-10-24 | 5.14 | 5.16 | 5.08 | 5.12 | 5.01 | qfq | 5,448,651 | 27,885,926 | -0.39% |
| 2024-10-23 | 5.17 | 5.24 | 5.12 | 5.14 | 5.03 | qfq | 10,299,500 | 53,324,930 | -0.58% |
| 2024-10-22 | 5.11 | 5.18 | 5.11 | 5.17 | 5.06 | qfq | 6,734,421 | 34,672,724 | 0.58% |
| 2024-10-21 | 5.17 | 5.25 | 5.13 | 5.14 | 5.03 | qfq | 9,898,688 | 51,237,678 | -0.58% |
| 2024-10-18 | 5.12 | 5.25 | 5.03 | 5.17 | 5.06 | qfq | 15,428,402 | 79,351,203 | 0.39% |
| 2024-10-17 | 5.08 | 5.45 | 5.02 | 5.15 | 5.04 | qfq | 15,896,590 | 83,165,927 | 1.58% |
| 2024-10-16 | 5.06 | 5.12 | 5.00 | 5.07 | 4.96 | qfq | 6,122,800 | 30,982,220 | 0.00% |
| 2024-10-15 | 5.19 | 5.20 | 5.06 | 5.07 | 4.96 | qfq | 5,694,800 | 29,269,759 | -2.31% |
| 2024-10-14 | 5.15 | 5.21 | 5.12 | 5.19 | 5.08 | qfq | 6,119,400 | 31,649,633 | 1.17% |
| 2024-10-11 | 5.29 | 5.30 | 5.10 | 5.13 | 5.02 | qfq | 8,281,300 | 42,794,221 | -3.02% |
| 2024-10-10 | 5.11 | 5.36 | 5.03 | 5.29 | 5.17 | qfq | 15,790,833 | 82,587,270 | 4.55% |
| 2024-10-09 | 5.39 | 5.40 | 5.03 | 5.06 | 4.95 | qfq | 18,938,154 | 98,489,989 | -8.00% |
| 2024-10-08 | 6.00 | 6.00 | 5.30 | 5.50 | 5.38 | qfq | 41,147,367 | 230,749,530 | 0.00% |
| 2024-09-30 | 5.10 | 5.51 | 4.90 | 5.50 | 5.38 | qfq | 39,664,313 | 209,163,917 | 9.78% |
| 2024-09-27 | 5.10 | 5.11 | 4.88 | 5.01 | 4.90 | qfq | 10,966,699 | 54,507,525 | -0.79% |
| 2024-09-26 | 4.64 | 5.05 | 4.59 | 5.05 | 4.90 | qfq | 16,629,113 | 80,734,962 | 9.54% |
| 2024-09-25 | 4.65 | 4.76 | 4.60 | 4.61 | 4.47 | qfq | 11,855,600 | 55,483,665 | 0.44% |
| 2024-09-24 | 4.47 | 4.64 | 4.37 | 4.59 | 4.45 | qfq | 12,117,033 | 54,838,089 | 2.68% |
| 2024-09-23 | 4.32 | 4.66 | 4.29 | 4.47 | 4.34 | qfq | 9,419,400 | 41,990,225 | 3.47% |
| 2024-09-20 | 4.38 | 4.39 | 4.28 | 4.32 | 4.19 | qfq | 2,965,700 | 12,833,835 | -1.14% |
| 2024-09-19 | 4.29 | 4.39 | 4.21 | 4.37 | 4.24 | qfq | 4,216,100 | 18,253,039 | 2.82% |
| 2024-09-18 | 4.35 | 4.36 | 4.21 | 4.25 | 4.12 | qfq | 4,341,600 | 18,522,775 | -2.75% |
| 2024-09-13 | 4.32 | 4.54 | 4.30 | 4.37 | 4.24 | qfq | 7,755,499 | 34,376,934 | 1.16% |
| 2024-09-12 | 4.24 | 4.39 | 4.23 | 4.32 | 4.19 | qfq | 4,293,965 | 18,566,483 | 1.89% |
| 2024-09-11 | 4.25 | 4.28 | 4.22 | 4.24 | 4.11 | qfq | 1,545,700 | 6,568,874 | -0.93% |
| 2024-09-10 | 4.27 | 4.30 | 4.20 | 4.28 | 4.15 | qfq | 2,277,700 | 9,673,255 | 0.47% |
| 2024-09-09 | 4.31 | 4.31 | 4.24 | 4.26 | 4.13 | qfq | 2,545,400 | 10,874,454 | -1.39% |
| 2024-09-06 | 4.39 | 4.39 | 4.32 | 4.32 | 4.19 | qfq | 2,626,864 | 11,414,494 | -1.59% |
| 2024-09-05 | 4.38 | 4.41 | 4.35 | 4.39 | 4.26 | qfq | 3,184,765 | 13,924,589 | 0.00% |
| 2024-09-04 | 4.45 | 4.50 | 4.38 | 4.39 | 4.26 | qfq | 5,915,500 | 26,199,349 | -2.66% |
| 2024-09-03 | 4.50 | 4.61 | 4.43 | 4.51 | 4.38 | qfq | 5,188,600 | 23,473,460 | 0.45% |
| 2024-09-02 | 4.56 | 4.62 | 4.47 | 4.49 | 4.36 | qfq | 6,799,099 | 30,800,280 | -2.18% |
| 2024-08-30 | 4.47 | 4.83 | 4.46 | 4.59 | 4.45 | qfq | 6,965,664 | 32,281,037 | 2.00% |
| 2024-08-29 | 4.40 | 4.52 | 4.40 | 4.50 | 4.37 | qfq | 2,374,700 | 10,624,641 | 1.58% |
| 2024-08-28 | 4.44 | 4.47 | 4.39 | 4.43 | 4.30 | qfq | 1,541,501 | 6,828,358 | 0.00% |
| 2024-08-27 | 4.46 | 4.49 | 4.40 | 4.43 | 4.30 | qfq | 2,016,500 | 8,944,352 | -0.89% |
| 2024-08-26 | 4.43 | 4.50 | 4.41 | 4.47 | 4.34 | qfq | 2,126,900 | 9,492,325 | 1.13% |
| 2024-08-23 | 4.43 | 4.46 | 4.39 | 4.42 | 4.29 | qfq | 2,053,900 | 9,071,306 | -0.67% |
| 2024-08-22 | 4.49 | 4.51 | 4.43 | 4.45 | 4.32 | qfq | 2,355,000 | 10,516,755 | -1.11% |
| 2024-08-21 | 4.56 | 4.59 | 4.48 | 4.50 | 4.37 | qfq | 2,587,692 | 11,694,332 | -1.53% |
| 2024-08-20 | 4.61 | 4.64 | 4.56 | 4.57 | 4.43 | qfq | 2,276,400 | 10,452,173 | -1.30% |
| 2024-08-19 | 4.61 | 4.66 | 4.61 | 4.63 | 4.49 | qfq | 2,018,500 | 9,363,337 | 0.00% |
| 2024-08-16 | 4.66 | 4.70 | 4.62 | 4.63 | 4.49 | qfq | 3,035,700 | 14,132,653 | 0.22% |
| 2024-08-15 | 4.58 | 4.65 | 4.57 | 4.62 | 4.48 | qfq | 2,220,000 | 10,256,563 | 0.22% |
| 2024-08-14 | 4.69 | 4.69 | 4.58 | 4.61 | 4.47 | qfq | 2,574,000 | 11,889,877 | -1.91% |
| 2024-08-13 | 4.60 | 4.70 | 4.55 | 4.70 | 4.56 | qfq | 2,734,400 | 12,598,016 | 2.62% |
| 2024-08-12 | 4.64 | 4.69 | 4.56 | 4.58 | 4.44 | qfq | 3,838,300 | 17,689,698 | -1.93% |
| 2024-08-09 | 4.72 | 4.74 | 4.65 | 4.67 | 4.53 | qfq | 2,769,600 | 12,970,171 | -1.06% |
| 2024-08-08 | 4.61 | 4.73 | 4.58 | 4.72 | 4.58 | qfq | 4,566,600 | 21,352,918 | 1.72% |
| 2024-08-07 | 4.66 | 4.71 | 4.61 | 4.64 | 4.50 | qfq | 4,126,900 | 19,202,252 | -0.64% |
| 2024-08-06 | 4.55 | 4.73 | 4.53 | 4.67 | 4.53 | qfq | 7,985,300 | 37,019,706 | 2.86% |
| 2024-08-05 | 4.64 | 4.72 | 4.51 | 4.54 | 4.40 | qfq | 7,572,700 | 34,833,856 | -2.99% |
| 2024-08-02 | 4.77 | 4.79 | 4.66 | 4.68 | 4.54 | qfq | 6,791,112 | 32,071,098 | -2.09% |
| 2024-08-01 | 4.85 | 4.90 | 4.66 | 4.78 | 4.64 | qfq | 16,251,306 | 77,241,755 | -0.83% |
| 2024-07-31 | 4.38 | 4.82 | 4.38 | 4.82 | 4.68 | qfq | 9,942,211 | 46,523,374 | 10.05% |
| 2024-07-30 | 4.35 | 4.38 | 4.31 | 4.38 | 4.25 | qfq | 1,483,100 | 6,457,745 | 0.69% |
| 2024-07-29 | 4.37 | 4.40 | 4.33 | 4.35 | 4.22 | qfq | 1,912,400 | 8,340,718 | -0.46% |
| 2024-07-26 | 4.32 | 4.39 | 4.31 | 4.37 | 4.24 | qfq | 2,255,600 | 9,835,341 | 1.39% |
| 2024-07-25 | 4.29 | 4.37 | 4.29 | 4.31 | 4.18 | qfq | 1,839,338 | 7,953,837 | 0.00% |
| 2024-07-24 | 4.41 | 4.43 | 4.30 | 4.31 | 4.18 | qfq | 3,608,200 | 15,686,439 | -2.27% |
| 2024-07-23 | 4.50 | 4.55 | 4.41 | 4.41 | 4.28 | qfq | 1,993,311 | 8,915,849 | -2.43% |
| 2024-07-22 | 4.43 | 4.53 | 4.40 | 4.52 | 4.38 | qfq | 3,288,300 | 14,733,275 | 2.03% |
| 2024-07-19 | 4.42 | 4.44 | 4.37 | 4.43 | 4.30 | qfq | 1,661,400 | 7,333,752 | 0.23% |
| 2024-07-18 | 4.41 | 4.44 | 4.35 | 4.42 | 4.29 | qfq | 3,509,035 | 15,409,342 | 0.00% |
| 2024-07-17 | 4.48 | 4.51 | 4.42 | 4.42 | 4.29 | qfq | 2,325,700 | 10,328,611 | -1.34% |
| 2024-07-16 | 4.57 | 4.57 | 4.45 | 4.48 | 4.35 | qfq | 2,359,000 | 10,598,598 | -1.32% |
| 2024-07-15 | 4.61 | 4.62 | 4.53 | 4.54 | 4.40 | qfq | 1,619,300 | 7,380,422 | -1.30% |
| 2024-07-12 | 4.64 | 4.65 | 4.56 | 4.60 | 4.46 | qfq | 1,943,800 | 8,946,494 | -0.65% |
| 2024-07-11 | 4.48 | 4.66 | 4.48 | 4.63 | 4.49 | qfq | 4,833,400 | 22,199,436 | 4.28% |
| 2024-07-10 | 4.53 | 4.54 | 4.43 | 4.44 | 4.31 | qfq | 2,864,100 | 12,843,048 | -2.20% |
| 2024-07-09 | 4.54 | 4.56 | 4.42 | 4.54 | 4.40 | qfq | 3,205,500 | 14,398,980 | 0.67% |
| 2024-07-08 | 4.62 | 4.64 | 4.49 | 4.51 | 4.38 | qfq | 2,484,200 | 11,237,341 | -2.38% |
| 2024-07-05 | 4.52 | 4.63 | 4.48 | 4.62 | 4.48 | qfq | 3,699,762 | 16,872,990 | 2.21% |
| 2024-07-04 | 4.64 | 4.67 | 4.51 | 4.52 | 4.38 | qfq | 3,823,300 | 17,438,947 | -2.80% |
| 2024-07-03 | 4.66 | 4.71 | 4.64 | 4.65 | 4.51 | qfq | 3,123,900 | 14,575,778 | -0.85% |
| 2024-07-02 | 4.73 | 4.75 | 4.67 | 4.69 | 4.55 | qfq | 2,171,500 | 10,216,039 | -0.85% |
| 2024-07-01 | 4.67 | 4.75 | 4.60 | 4.73 | 4.59 | qfq | 3,656,600 | 17,123,085 | 1.07% |
| 2024-06-28 | 4.68 | 4.83 | 4.63 | 4.68 | 4.54 | qfq | 4,019,700 | 19,058,632 | 0.00% |
| 2024-06-27 | 4.77 | 4.82 | 4.65 | 4.68 | 4.54 | qfq | 3,463,100 | 16,398,933 | -2.70% |
| 2024-06-26 | 4.76 | 4.82 | 4.72 | 4.81 | 4.67 | qfq | 3,179,800 | 15,151,866 | 1.05% |
| 2024-06-25 | 4.78 | 4.85 | 4.71 | 4.76 | 4.62 | qfq | 4,804,100 | 22,966,218 | -0.42% |
| 2024-06-24 | 4.94 | 4.94 | 4.70 | 4.78 | 4.64 | qfq | 4,190,200 | 20,290,609 | -3.43% |
| 2024-06-21 | 4.93 | 4.98 | 4.89 | 4.95 | 4.80 | qfq | 1,686,500 | 8,337,179 | 0.41% |
| 2024-06-20 | 4.94 | 5.00 | 4.91 | 4.93 | 4.78 | qfq | 3,666,600 | 18,127,385 | -0.40% |
| 2024-06-19 | 4.96 | 5.01 | 4.94 | 4.95 | 4.80 | qfq | 3,035,371 | 15,085,311 | -0.20% |
| 2024-06-18 | 4.90 | 4.98 | 4.88 | 4.96 | 4.81 | qfq | 2,672,695 | 13,215,726 | 1.22% |
| 2024-06-17 | 4.90 | 5.02 | 4.86 | 4.90 | 4.75 | qfq | 4,793,331 | 23,682,013 | -0.20% |
| 2024-06-14 | 4.82 | 4.96 | 4.78 | 4.91 | 4.76 | qfq | 4,047,031 | 19,699,230 | 1.87% |
| 2024-06-13 | 4.89 | 4.89 | 4.80 | 4.82 | 4.68 | qfq | 3,811,061 | 18,397,564 | -2.82% |
| 2024-06-12 | 5.02 | 5.07 | 4.95 | 4.96 | 4.72 | qfq | 5,506,627 | 27,433,149 | -1.20% |
| 2024-06-11 | 5.00 | 5.05 | 4.95 | 5.02 | 4.77 | qfq | 3,883,500 | 19,407,347 | -0.59% |
| 2024-06-07 | 4.97 | 5.06 | 4.93 | 5.05 | 4.80 | qfq | 3,744,200 | 18,743,511 | 2.23% |
| 2024-06-06 | 5.11 | 5.11 | 4.86 | 4.94 | 4.70 | qfq | 6,591,700 | 32,656,128 | -2.37% |
| 2024-06-05 | 5.23 | 5.25 | 5.05 | 5.06 | 4.81 | qfq | 7,902,827 | 40,582,099 | -3.62% |
| 2024-06-04 | 5.20 | 5.30 | 5.15 | 5.25 | 4.99 | qfq | 4,588,300 | 24,042,602 | 1.16% |
| 2024-06-03 | 5.32 | 5.33 | 5.12 | 5.19 | 4.94 | qfq | 8,617,300 | 44,858,361 | -2.44% |
| 2024-05-31 | 5.36 | 5.36 | 5.31 | 5.32 | 5.06 | qfq | 2,640,500 | 14,080,006 | -0.19% |
| 2024-05-30 | 5.35 | 5.36 | 5.25 | 5.33 | 5.07 | qfq | 4,845,400 | 25,764,321 | 0.38% |
| 2024-05-29 | 5.45 | 5.47 | 5.27 | 5.31 | 5.05 | qfq | 9,320,231 | 50,001,307 | -1.85% |
| 2024-05-28 | 5.55 | 5.56 | 5.40 | 5.41 | 5.15 | qfq | 5,073,144 | 27,694,238 | -2.70% |
| 2024-05-27 | 5.54 | 5.57 | 5.46 | 5.56 | 5.29 | qfq | 3,232,400 | 17,841,682 | 0.72% |
| 2024-05-24 | 5.53 | 5.59 | 5.46 | 5.52 | 5.25 | qfq | 5,081,300 | 28,070,337 | -0.18% |
| 2024-05-23 | 5.70 | 5.71 | 5.51 | 5.53 | 5.26 | qfq | 6,640,300 | 36,966,612 | -2.64% |
| 2024-05-22 | 5.74 | 5.80 | 5.65 | 5.68 | 5.40 | qfq | 5,913,600 | 33,818,829 | -1.22% |
| 2024-05-21 | 5.68 | 5.77 | 5.64 | 5.75 | 5.47 | qfq | 6,661,300 | 38,239,730 | 1.23% |
| 2024-05-20 | 5.62 | 5.72 | 5.59 | 5.68 | 5.40 | qfq | 5,947,000 | 33,679,118 | 1.07% |
| 2024-05-17 | 5.60 | 5.65 | 5.55 | 5.62 | 5.34 | qfq | 4,096,395 | 22,908,094 | 0.36% |
| 2024-05-16 | 5.60 | 5.64 | 5.53 | 5.60 | 5.33 | qfq | 4,860,600 | 27,163,732 | 0.36% |
| 2024-05-15 | 5.68 | 5.68 | 5.57 | 5.58 | 5.31 | qfq | 4,966,800 | 27,851,127 | -2.11% |
| 2024-05-14 | 5.56 | 5.74 | 5.55 | 5.70 | 5.42 | qfq | 9,853,176 | 55,833,879 | 2.15% |
| 2024-05-13 | 5.47 | 5.69 | 5.40 | 5.58 | 5.31 | qfq | 13,849,074 | 77,405,377 | 1.45% |
| 2024-05-10 | 5.49 | 5.51 | 5.39 | 5.50 | 5.23 | qfq | 6,073,333 | 33,133,826 | 0.55% |
| 2024-05-09 | 5.42 | 5.52 | 5.40 | 5.47 | 5.20 | qfq | 6,021,914 | 32,973,447 | 1.48% |
| 2024-05-08 | 5.43 | 5.44 | 5.36 | 5.39 | 5.13 | qfq | 4,665,671 | 25,195,867 | -1.28% |
| 2024-05-07 | 5.53 | 5.53 | 5.39 | 5.46 | 5.19 | qfq | 9,540,661 | 51,959,745 | -1.80% |
| 2024-05-06 | 5.52 | 5.60 | 5.47 | 5.56 | 5.29 | qfq | 8,434,859 | 46,605,650 | 0.91% |
| 2024-04-30 | 5.34 | 5.62 | 5.31 | 5.51 | 5.24 | qfq | 13,467,456 | 73,825,773 | 3.18% |
| 2024-04-29 | 5.25 | 5.43 | 5.16 | 5.34 | 5.08 | qfq | 9,185,100 | 48,932,775 | 0.95% |
| 2024-04-26 | 5.27 | 5.32 | 5.22 | 5.29 | 5.03 | qfq | 4,594,000 | 24,222,128 | 0.19% |
| 2024-04-25 | 5.33 | 5.33 | 5.25 | 5.28 | 5.02 | qfq | 3,817,000 | 20,185,471 | -0.75% |
| 2024-04-24 | 5.26 | 5.32 | 5.20 | 5.32 | 5.06 | qfq | 4,000,300 | 21,066,717 | 1.14% |
| 2024-04-23 | 5.38 | 5.38 | 5.21 | 5.26 | 5.00 | qfq | 5,757,200 | 30,379,076 | -2.05% |
| 2024-04-22 | 5.23 | 5.38 | 5.16 | 5.37 | 5.11 | qfq | 10,358,450 | 54,944,716 | 1.70% |
| 2024-04-19 | 5.25 | 5.31 | 5.19 | 5.28 | 5.02 | qfq | 4,966,550 | 26,173,440 | 0.76% |
| 2024-04-18 | 5.27 | 5.33 | 5.23 | 5.24 | 4.98 | qfq | 6,364,300 | 33,590,067 | -0.38% |
| 2024-04-17 | 5.04 | 5.26 | 5.00 | 5.26 | 5.00 | qfq | 9,143,550 | 47,174,807 | 5.20% |
| 2024-04-16 | 5.14 | 5.24 | 4.99 | 5.00 | 4.76 | qfq | 11,477,900 | 58,229,780 | -2.72% |
| 2024-04-15 | 5.31 | 5.31 | 5.06 | 5.14 | 4.89 | qfq | 8,398,400 | 43,441,423 | -2.84% |
| 2024-04-12 | 5.30 | 5.34 | 5.27 | 5.29 | 5.03 | qfq | 6,614,550 | 35,112,151 | -0.19% |
| 2024-04-11 | 5.24 | 5.37 | 5.22 | 5.30 | 5.04 | qfq | 4,775,106 | 25,397,286 | 0.57% |
| 2024-04-10 | 5.33 | 5.36 | 5.21 | 5.27 | 5.01 | qfq | 5,330,300 | 28,138,529 | -1.13% |
| 2024-04-09 | 5.26 | 5.36 | 5.26 | 5.33 | 5.07 | qfq | 4,467,900 | 23,702,564 | 1.52% |
| 2024-04-08 | 5.39 | 5.39 | 5.25 | 5.25 | 4.99 | qfq | 6,167,800 | 32,705,496 | -2.60% |
| 2024-04-03 | 5.28 | 5.46 | 5.28 | 5.39 | 5.13 | qfq | 7,318,100 | 39,208,861 | 1.51% |
| 2024-04-02 | 5.24 | 5.36 | 5.20 | 5.31 | 5.05 | qfq | 9,313,421 | 49,442,046 | 1.53% |
| 2024-04-01 | 5.20 | 5.24 | 5.18 | 5.23 | 4.97 | qfq | 4,697,630 | 24,503,591 | 0.77% |
| 2024-03-29 | 5.07 | 5.24 | 5.05 | 5.19 | 4.94 | qfq | 6,102,300 | 31,539,656 | 2.77% |
| 2024-03-28 | 4.96 | 5.12 | 4.96 | 5.05 | 4.80 | qfq | 4,994,600 | 25,291,262 | 1.41% |
| 2024-03-27 | 5.08 | 5.11 | 4.98 | 4.98 | 4.74 | qfq | 6,060,300 | 30,534,714 | -2.54% |
| 2024-03-26 | 5.08 | 5.13 | 5.04 | 5.11 | 4.86 | qfq | 4,786,900 | 24,330,933 | 0.59% |
| 2024-03-25 | 5.18 | 5.19 | 5.07 | 5.08 | 4.83 | qfq | 5,811,688 | 29,823,856 | -2.31% |
| 2024-03-22 | 5.29 | 5.30 | 5.15 | 5.20 | 4.95 | qfq | 8,074,751 | 41,935,551 | -1.70% |
| 2024-03-21 | 5.22 | 5.37 | 5.22 | 5.29 | 5.03 | qfq | 9,098,100 | 48,158,573 | 1.15% |
| 2024-03-20 | 5.18 | 5.26 | 5.15 | 5.23 | 4.97 | qfq | 7,268,388 | 37,893,766 | 0.97% |
| 2024-03-19 | 5.25 | 5.27 | 5.17 | 5.18 | 4.93 | qfq | 6,053,500 | 31,549,289 | -1.15% |
| 2024-03-18 | 5.30 | 5.31 | 5.18 | 5.24 | 4.98 | qfq | 8,668,300 | 45,352,892 | -0.95% |
| 2024-03-15 | 5.16 | 5.33 | 5.13 | 5.29 | 5.03 | qfq | 10,791,500 | 56,481,586 | 2.12% |
| 2024-03-14 | 5.11 | 5.33 | 5.11 | 5.18 | 4.93 | qfq | 12,429,746 | 64,783,608 | -0.77% |
| 2024-03-13 | 5.03 | 5.24 | 4.95 | 5.22 | 4.96 | qfq | 14,125,228 | 71,780,430 | 4.19% |
| 2024-03-12 | 4.91 | 5.04 | 4.90 | 5.01 | 4.76 | qfq | 9,767,628 | 48,641,470 | 2.04% |
| 2024-03-11 | 4.91 | 4.95 | 4.87 | 4.91 | 4.67 | qfq | 6,635,000 | 32,537,144 | 0.61% |
| 2024-03-08 | 4.97 | 5.03 | 4.82 | 4.88 | 4.64 | qfq | 8,481,700 | 41,404,306 | -1.61% |
| 2024-03-07 | 4.88 | 5.15 | 4.88 | 4.96 | 4.72 | qfq | 15,445,138 | 77,700,005 | 1.22% |
| 2024-03-06 | 4.79 | 4.96 | 4.79 | 4.90 | 4.66 | qfq | 9,676,388 | 47,410,564 | 2.30% |
| 2024-03-05 | 4.87 | 4.90 | 4.75 | 4.79 | 4.56 | qfq | 11,107,588 | 53,426,768 | -2.64% |
| 2024-03-04 | 4.96 | 4.98 | 4.85 | 4.92 | 4.68 | qfq | 8,123,200 | 39,841,692 | -1.20% |
| 2024-03-01 | 5.00 | 5.01 | 4.88 | 4.98 | 4.74 | qfq | 10,897,600 | 53,994,644 | -0.40% |
| 2024-02-29 | 4.90 | 5.00 | 4.84 | 5.00 | 4.76 | qfq | 14,679,800 | 72,285,056 | 1.21% |
| 2024-02-28 | 5.17 | 5.29 | 4.91 | 4.94 | 4.70 | qfq | 21,892,400 | 112,437,624 | -4.45% |
| 2024-02-27 | 5.20 | 5.22 | 5.12 | 5.17 | 4.92 | qfq | 23,170,000 | 119,586,949 | -1.15% |
| 2024-02-26 | 5.24 | 5.44 | 5.18 | 5.23 | 4.97 | qfq | 26,646,500 | 140,540,096 | 1.16% |
| 2024-02-23 | 4.90 | 5.21 | 4.85 | 5.17 | 4.92 | qfq | 31,419,690 | 159,985,905 | 4.66% |
| 2024-02-22 | 4.79 | 5.05 | 4.75 | 4.94 | 4.70 | qfq | 23,010,985 | 112,352,517 | 2.07% |
| 2024-02-21 | 4.69 | 5.05 | 4.65 | 4.84 | 4.60 | qfq | 33,736,812 | 163,096,073 | -1.22% |
| 2024-02-20 | 4.42 | 4.90 | 4.42 | 4.90 | 4.66 | qfq | 36,413,907 | 173,692,587 | 10.11% |
| 2024-02-19 | 4.38 | 4.58 | 4.33 | 4.45 | 4.23 | qfq | 15,918,975 | 70,524,521 | 2.30% |
| 2024-02-08 | 4.04 | 4.38 | 4.04 | 4.35 | 4.14 | qfq | 16,545,790 | 70,441,737 | 5.84% |
| 2024-02-07 | 4.13 | 4.39 | 4.01 | 4.11 | 3.91 | qfq | 16,615,756 | 69,197,053 | -0.96% |
| 2024-02-06 | 4.02 | 4.45 | 3.86 | 4.15 | 3.95 | qfq | 24,871,701 | 100,769,722 | -3.26% |
| 2024-02-05 | 4.43 | 4.47 | 4.29 | 4.29 | 4.08 | qfq | 19,782,200 | 85,213,228 | -10.06% |
| 2024-02-02 | 5.27 | 5.28 | 4.77 | 4.77 | 4.54 | qfq | 39,494,695 | 193,452,066 | -10.00% |
| 2024-02-01 | 5.56 | 5.64 | 5.13 | 5.30 | 5.04 | qfq | 61,940,527 | 328,759,449 | -4.68% |
| 2024-01-31 | 5.10 | 5.56 | 5.10 | 5.56 | 5.29 | qfq | 38,221,771 | 206,267,942 | 10.10% |
| 2024-01-30 | 6.08 | 6.08 | 4.99 | 5.05 | 4.80 | qfq | 60,832,345 | 337,808,065 | -8.68% |
| 2024-01-29 | 5.03 | 5.53 | 4.96 | 5.53 | 5.26 | qfq | 25,785,010 | 139,317,932 | 9.94% |
| 2024-01-26 | 5.01 | 5.09 | 4.95 | 5.03 | 4.78 | qfq | 9,737,000 | 49,020,796 | 0.40% |
| 2024-01-25 | 4.75 | 5.01 | 4.69 | 5.01 | 4.76 | qfq | 12,106,344 | 59,280,956 | 5.92% |
| 2024-01-24 | 4.61 | 4.73 | 4.52 | 4.73 | 4.50 | qfq | 10,035,688 | 46,439,648 | 3.28% |
| 2024-01-23 | 4.52 | 4.60 | 4.41 | 4.58 | 4.36 | qfq | 9,057,800 | 40,856,673 | 1.33% |
| 2024-01-22 | 4.83 | 4.83 | 4.46 | 4.52 | 4.30 | qfq | 10,637,046 | 49,382,854 | -6.42% |
| 2024-01-19 | 4.93 | 4.96 | 4.82 | 4.83 | 4.59 | qfq | 6,294,900 | 30,760,575 | -1.43% |
| 2024-01-18 | 4.94 | 4.94 | 4.75 | 4.90 | 4.66 | qfq | 9,655,500 | 46,760,094 | -1.01% |
| 2024-01-17 | 5.09 | 5.09 | 4.95 | 4.95 | 4.71 | qfq | 4,544,600 | 22,770,237 | -2.56% |
| 2024-01-16 | 5.07 | 5.12 | 4.99 | 5.08 | 4.83 | qfq | 6,861,700 | 34,573,316 | 0.20% |
| 2024-01-15 | 5.02 | 5.12 | 4.99 | 5.07 | 4.82 | qfq | 5,725,900 | 29,043,931 | 0.20% |
| 2024-01-12 | 5.08 | 5.15 | 5.04 | 5.06 | 4.81 | qfq | 6,044,200 | 30,788,721 | -0.39% |
| 2024-01-11 | 5.05 | 5.14 | 5.04 | 5.08 | 4.83 | qfq | 5,521,700 | 28,091,099 | 0.20% |
| 2024-01-10 | 5.06 | 5.13 | 5.02 | 5.07 | 4.82 | qfq | 4,532,300 | 23,026,104 | -0.39% |
| 2024-01-09 | 5.10 | 5.19 | 5.06 | 5.09 | 4.84 | qfq | 4,824,600 | 24,677,045 | 0.00% |
| 2024-01-08 | 5.18 | 5.18 | 5.07 | 5.09 | 4.84 | qfq | 4,626,500 | 23,700,246 | -1.74% |
| 2024-01-05 | 5.27 | 5.27 | 5.16 | 5.18 | 4.93 | qfq | 5,893,900 | 30,732,363 | -1.52% |
| 2024-01-04 | 5.20 | 5.28 | 5.17 | 5.26 | 5.00 | qfq | 5,647,400 | 29,543,547 | 0.96% |
| 2024-01-03 | 5.17 | 5.24 | 5.14 | 5.21 | 4.95 | qfq | 5,797,189 | 30,088,951 | 0.19% |
| 2024-01-02 | 5.13 | 5.28 | 5.12 | 5.20 | 4.95 | qfq | 7,827,600 | 40,809,042 | 1.36% |
| 2023-12-29 | 5.03 | 5.14 | 5.01 | 5.13 | 4.88 | qfq | 7,427,500 | 37,856,112 | 1.79% |
| 2023-12-28 | 4.88 | 5.05 | 4.85 | 5.04 | 4.79 | qfq | 9,732,217 | 48,427,250 | 3.28% |
| 2023-12-27 | 4.85 | 4.90 | 4.82 | 4.88 | 4.64 | qfq | 5,644,500 | 27,473,415 | 0.41% |
| 2023-12-26 | 4.96 | 4.96 | 4.84 | 4.86 | 4.62 | qfq | 6,773,900 | 33,064,913 | -2.02% |
| 2023-12-25 | 5.10 | 5.10 | 4.92 | 4.96 | 4.72 | qfq | 10,284,711 | 51,265,392 | -2.36% |
| 2023-12-22 | 5.13 | 5.20 | 5.05 | 5.08 | 4.83 | qfq | 10,353,700 | 52,999,252 | -1.36% |
| 2023-12-21 | 5.11 | 5.19 | 4.99 | 5.15 | 4.90 | qfq | 12,450,400 | 63,371,834 | 0.39% |
| 2023-12-20 | 5.30 | 5.33 | 5.13 | 5.13 | 4.88 | qfq | 15,754,600 | 82,024,698 | -3.39% |
| 2023-12-19 | 5.40 | 5.45 | 5.20 | 5.31 | 5.05 | qfq | 19,502,400 | 102,876,630 | -1.48% |
| 2023-12-18 | 5.50 | 5.52 | 5.37 | 5.39 | 5.13 | qfq | 20,535,611 | 111,015,341 | -2.36% |
| 2023-12-15 | 5.71 | 5.71 | 5.48 | 5.52 | 5.25 | qfq | 40,289,900 | 222,747,367 | -2.82% |
| 2023-12-14 | 5.84 | 6.17 | 5.61 | 5.68 | 5.40 | qfq | 54,873,189 | 317,508,212 | -2.74% |
| 2023-12-13 | 5.30 | 5.84 | 5.26 | 5.84 | 5.55 | qfq | 18,874,650 | 105,739,570 | 9.98% |
| 2023-12-12 | 5.30 | 5.34 | 5.25 | 5.31 | 5.05 | qfq | 4,371,400 | 23,137,682 | -0.19% |
| 2023-12-11 | 5.28 | 5.34 | 5.20 | 5.32 | 5.06 | qfq | 4,891,500 | 25,757,314 | 0.57% |
| 2023-12-08 | 5.40 | 5.45 | 5.29 | 5.29 | 5.03 | qfq | 5,065,600 | 27,089,542 | -2.40% |
| 2023-12-07 | 5.42 | 5.45 | 5.36 | 5.42 | 5.15 | qfq | 3,534,200 | 19,098,407 | 0.00% |
| 2023-12-06 | 5.39 | 5.46 | 5.36 | 5.42 | 5.15 | qfq | 3,880,800 | 21,015,712 | 0.56% |
| 2023-12-05 | 5.47 | 5.49 | 5.38 | 5.39 | 5.13 | qfq | 6,811,200 | 36,937,353 | -1.46% |
| 2023-12-04 | 5.63 | 5.65 | 5.46 | 5.47 | 5.20 | qfq | 9,634,761 | 53,475,485 | -2.67% |
| 2023-12-01 | 5.49 | 5.63 | 5.46 | 5.62 | 5.34 | qfq | 7,183,300 | 39,903,868 | 2.37% |
| 2023-11-30 | 5.50 | 5.53 | 5.45 | 5.49 | 5.22 | qfq | 3,063,300 | 16,813,348 | -0.18% |
| 2023-11-29 | 5.51 | 5.54 | 5.48 | 5.50 | 5.23 | qfq | 2,925,000 | 16,104,592 | -0.72% |
| 2023-11-28 | 5.48 | 5.54 | 5.42 | 5.54 | 5.27 | qfq | 4,378,561 | 24,023,667 | 1.09% |
| 2023-11-27 | 5.52 | 5.53 | 5.42 | 5.48 | 5.21 | qfq | 4,346,100 | 23,733,248 | -0.72% |
| 2023-11-24 | 5.54 | 5.59 | 5.49 | 5.52 | 5.25 | qfq | 5,554,500 | 30,731,519 | -0.36% |
| 2023-11-23 | 5.55 | 5.58 | 5.48 | 5.54 | 5.27 | qfq | 5,722,700 | 31,565,613 | -0.36% |
| 2023-11-22 | 5.65 | 5.70 | 5.55 | 5.56 | 5.29 | qfq | 5,500,600 | 30,830,420 | -1.94% |
| 2023-11-21 | 5.65 | 5.81 | 5.63 | 5.67 | 5.39 | qfq | 11,079,852 | 63,263,775 | 0.71% |
| 2023-11-20 | 5.62 | 5.65 | 5.53 | 5.63 | 5.35 | qfq | 5,299,000 | 29,663,778 | 0.54% |
| 2023-11-17 | 5.56 | 5.62 | 5.53 | 5.60 | 5.33 | qfq | 6,369,500 | 35,558,131 | 0.90% |
| 2023-11-16 | 5.65 | 5.65 | 5.55 | 5.55 | 5.28 | qfq | 5,031,700 | 28,110,548 | -1.60% |
| 2023-11-15 | 5.59 | 5.68 | 5.58 | 5.64 | 5.36 | qfq | 6,298,100 | 35,462,052 | 0.71% |
| 2023-11-14 | 5.64 | 5.64 | 5.57 | 5.60 | 5.33 | qfq | 5,688,300 | 31,818,538 | -0.71% |
| 2023-11-13 | 5.64 | 5.70 | 5.59 | 5.64 | 5.36 | qfq | 5,249,100 | 29,621,305 | 0.00% |
| 2023-11-10 | 5.64 | 5.65 | 5.55 | 5.64 | 5.36 | qfq | 3,016,900 | 16,895,372 | 0.18% |
| 2023-11-09 | 5.61 | 5.68 | 5.57 | 5.63 | 5.35 | qfq | 5,244,500 | 29,528,135 | 0.36% |
| 2023-11-08 | 5.62 | 5.65 | 5.57 | 5.61 | 5.34 | qfq | 3,364,200 | 18,842,203 | 0.00% |
| 2023-11-07 | 5.63 | 5.65 | 5.57 | 5.61 | 5.34 | qfq | 3,624,401 | 20,329,162 | -0.53% |
| 2023-11-06 | 5.68 | 5.71 | 5.59 | 5.64 | 5.36 | qfq | 4,947,400 | 27,873,419 | -0.18% |
| 2023-11-03 | 5.60 | 5.67 | 5.58 | 5.65 | 5.37 | qfq | 4,434,662 | 24,978,672 | 1.25% |
| 2023-11-02 | 5.69 | 5.71 | 5.56 | 5.58 | 5.31 | qfq | 6,978,030 | 39,215,818 | -1.59% |
| 2023-11-01 | 5.67 | 5.70 | 5.63 | 5.67 | 5.39 | qfq | 4,225,200 | 23,894,415 | 0.71% |
| 2023-10-31 | 5.73 | 5.78 | 5.61 | 5.63 | 5.35 | qfq | 5,872,350 | 33,216,020 | -1.40% |
| 2023-10-30 | 5.59 | 5.79 | 5.56 | 5.71 | 5.43 | qfq | 6,983,100 | 39,732,650 | 2.15% |
| 2023-10-27 | 5.47 | 5.62 | 5.44 | 5.59 | 5.32 | qfq | 6,182,379 | 34,398,187 | 2.01% |
| 2023-10-26 | 5.46 | 5.50 | 5.42 | 5.48 | 5.21 | qfq | 3,049,800 | 16,638,179 | 0.00% |
| 2023-10-25 | 5.48 | 5.55 | 5.47 | 5.48 | 5.21 | qfq | 2,705,200 | 14,887,585 | 0.37% |
| 2023-10-24 | 5.31 | 5.49 | 5.31 | 5.46 | 5.19 | qfq | 2,967,327 | 16,058,594 | 2.44% |
| 2023-10-23 | 5.42 | 5.43 | 5.28 | 5.33 | 5.07 | qfq | 3,290,878 | 17,581,424 | -1.84% |
| 2023-10-20 | 5.42 | 5.48 | 5.40 | 5.43 | 5.16 | qfq | 2,150,000 | 11,710,347 | 0.00% |
| 2023-10-19 | 5.43 | 5.55 | 5.41 | 5.43 | 5.16 | qfq | 3,057,500 | 16,758,162 | 0.00% |
| 2023-10-18 | 5.51 | 5.52 | 5.41 | 5.43 | 5.16 | qfq | 3,366,500 | 18,361,099 | -1.27% |
| 2023-10-17 | 5.65 | 5.65 | 5.50 | 5.50 | 5.23 | qfq | 4,269,700 | 23,687,516 | -2.31% |
| 2023-10-16 | 5.57 | 5.70 | 5.51 | 5.63 | 5.35 | qfq | 6,874,017 | 38,641,887 | 1.26% |
| 2023-10-13 | 5.60 | 5.61 | 5.47 | 5.56 | 5.29 | qfq | 4,068,100 | 22,446,822 | -1.24% |
| 2023-10-12 | 5.63 | 5.64 | 5.57 | 5.63 | 5.35 | qfq | 3,009,400 | 16,857,008 | 0.72% |
| 2023-10-11 | 5.63 | 5.66 | 5.58 | 5.59 | 5.32 | qfq | 3,433,561 | 19,259,516 | -1.06% |
| 2023-10-10 | 5.71 | 5.74 | 5.59 | 5.65 | 5.37 | qfq | 5,340,444 | 30,141,043 | -0.88% |
| 2023-10-09 | 5.83 | 5.85 | 5.66 | 5.70 | 5.42 | qfq | 7,186,734 | 41,173,946 | -3.06% |
| 2023-09-28 | 6.00 | 6.05 | 5.82 | 5.88 | 5.59 | qfq | 10,845,296 | 64,266,143 | -2.65% |
| 2023-09-27 | 5.87 | 6.11 | 5.86 | 6.04 | 5.74 | qfq | 5,994,100 | 36,072,468 | 2.37% |
| 2023-09-26 | 5.90 | 5.98 | 5.90 | 5.90 | 5.61 | qfq | 2,612,000 | 15,475,076 | -0.84% |
| 2023-09-25 | 5.94 | 6.01 | 5.90 | 5.95 | 5.66 | qfq | 3,137,500 | 18,681,346 | 0.00% |
| 2023-09-22 | 5.87 | 5.96 | 5.84 | 5.95 | 5.66 | qfq | 3,647,000 | 21,589,007 | 1.19% |
| 2023-09-21 | 5.94 | 5.96 | 5.86 | 5.88 | 5.59 | qfq | 3,116,600 | 18,380,725 | -1.34% |
| 2023-09-20 | 6.04 | 6.04 | 5.94 | 5.96 | 5.67 | qfq | 3,089,100 | 18,465,283 | -1.00% |
| 2023-09-19 | 6.07 | 6.10 | 6.00 | 6.02 | 5.73 | qfq | 4,146,817 | 25,082,450 | -0.33% |
| 2023-09-18 | 6.05 | 6.10 | 5.96 | 6.04 | 5.74 | qfq | 3,948,162 | 23,860,478 | -0.49% |
| 2023-09-15 | 6.02 | 6.07 | 6.00 | 6.07 | 5.77 | qfq | 3,482,800 | 21,032,420 | 1.17% |
| 2023-09-14 | 6.09 | 6.10 | 5.97 | 6.00 | 5.71 | qfq | 4,472,700 | 26,936,730 | -1.15% |
| 2023-09-13 | 6.21 | 6.23 | 6.03 | 6.07 | 5.77 | qfq | 7,966,500 | 48,650,384 | -2.10% |
| 2023-09-12 | 6.26 | 6.26 | 6.19 | 6.20 | 5.90 | qfq | 4,096,600 | 25,456,154 | -0.80% |
| 2023-09-11 | 6.31 | 6.31 | 6.20 | 6.25 | 5.94 | qfq | 4,749,601 | 29,688,346 | -0.16% |
| 2023-09-08 | 6.24 | 6.32 | 6.18 | 6.26 | 5.95 | qfq | 3,340,800 | 20,822,521 | 0.32% |
| 2023-09-07 | 6.35 | 6.36 | 6.22 | 6.24 | 5.93 | qfq | 3,409,800 | 21,428,928 | -1.11% |
| 2023-09-06 | 6.30 | 6.34 | 6.25 | 6.31 | 6.00 | qfq | 2,436,200 | 15,370,969 | 0.48% |
| 2023-09-05 | 6.35 | 6.39 | 6.27 | 6.28 | 5.97 | qfq | 3,704,000 | 23,356,835 | -1.10% |
| 2023-09-04 | 6.33 | 6.39 | 6.29 | 6.35 | 6.04 | qfq | 4,791,800 | 30,351,879 | 0.95% |
| 2023-09-01 | 6.42 | 6.44 | 6.26 | 6.29 | 5.98 | qfq | 4,753,400 | 29,973,568 | -1.41% |
| 2023-08-31 | 6.52 | 6.54 | 6.37 | 6.38 | 6.07 | qfq | 4,305,900 | 27,679,343 | -2.15% |
| 2023-08-30 | 6.51 | 6.58 | 6.45 | 6.52 | 6.20 | qfq | 3,725,100 | 24,182,019 | 0.62% |
| 2023-08-29 | 6.30 | 6.53 | 6.29 | 6.48 | 6.16 | qfq | 5,457,700 | 35,232,975 | 2.21% |
| 2023-08-28 | 6.54 | 6.66 | 6.30 | 6.34 | 6.03 | qfq | 7,948,900 | 51,647,012 | 0.79% |
| 2023-08-25 | 6.35 | 6.39 | 6.20 | 6.29 | 5.98 | qfq | 4,530,300 | 28,486,900 | -1.10% |
| 2023-08-24 | 6.40 | 6.47 | 6.32 | 6.36 | 6.05 | qfq | 3,971,100 | 25,383,162 | -0.63% |
| 2023-08-23 | 6.63 | 6.64 | 6.39 | 6.40 | 6.09 | qfq | 7,141,300 | 46,303,860 | -3.90% |
| 2023-08-22 | 6.54 | 6.76 | 6.51 | 6.66 | 6.33 | qfq | 6,514,100 | 43,136,565 | 1.99% |
| 2023-08-21 | 7.07 | 7.08 | 6.50 | 6.53 | 6.21 | qfq | 17,298,300 | 116,162,109 | -8.16% |
| 2023-08-18 | 6.90 | 7.32 | 6.87 | 7.11 | 6.76 | qfq | 17,149,872 | 122,360,061 | 3.49% |
| 2023-08-17 | 6.77 | 6.91 | 6.68 | 6.87 | 6.53 | qfq | 6,501,500 | 44,299,682 | 1.18% |
| 2023-08-16 | 6.74 | 6.90 | 6.70 | 6.79 | 6.46 | qfq | 4,637,800 | 31,553,566 | 1.04% |
| 2023-08-15 | 6.80 | 6.80 | 6.67 | 6.72 | 6.39 | qfq | 3,857,400 | 25,940,532 | -1.75% |
| 2023-08-14 | 6.61 | 6.84 | 6.59 | 6.84 | 6.50 | qfq | 5,419,800 | 36,524,014 | 3.17% |
| 2023-08-11 | 6.84 | 6.86 | 6.61 | 6.63 | 6.31 | qfq | 4,937,500 | 33,153,550 | -3.07% |
| 2023-08-10 | 6.75 | 6.89 | 6.71 | 6.84 | 6.50 | qfq | 5,723,256 | 39,011,500 | 1.63% |
| 2023-08-09 | 6.75 | 6.82 | 6.69 | 6.73 | 6.40 | qfq | 3,957,800 | 26,706,065 | -0.30% |
| 2023-08-08 | 6.81 | 6.81 | 6.68 | 6.75 | 6.42 | qfq | 3,369,500 | 22,667,939 | -0.15% |
| 2023-08-07 | 6.95 | 6.95 | 6.76 | 6.76 | 6.43 | qfq | 5,117,800 | 34,785,814 | -2.45% |
| 2023-08-04 | 7.01 | 7.06 | 6.92 | 6.93 | 6.59 | qfq | 4,442,100 | 30,934,724 | -1.14% |
| 2023-08-03 | 7.06 | 7.08 | 6.97 | 7.01 | 6.67 | qfq | 2,889,300 | 20,225,481 | -0.71% |
| 2023-08-02 | 7.11 | 7.11 | 7.04 | 7.06 | 6.71 | qfq | 2,356,000 | 16,643,779 | -0.56% |
| 2023-08-01 | 7.12 | 7.14 | 7.05 | 7.10 | 6.75 | qfq | 2,881,500 | 20,418,340 | 0.42% |
| 2023-07-31 | 7.10 | 7.17 | 7.05 | 7.07 | 6.72 | qfq | 3,423,139 | 24,273,084 | -0.14% |
| 2023-07-28 | 7.00 | 7.11 | 6.90 | 7.08 | 6.73 | qfq | 4,935,500 | 34,696,405 | 1.58% |
| 2023-07-27 | 7.07 | 7.10 | 6.96 | 6.97 | 6.63 | qfq | 4,958,313 | 34,847,200 | -1.41% |
| 2023-07-26 | 7.10 | 7.12 | 7.04 | 7.07 | 6.72 | qfq | 2,906,476 | 20,580,697 | -0.28% |
| 2023-07-25 | 7.12 | 7.18 | 7.04 | 7.09 | 6.74 | qfq | 3,929,839 | 27,875,097 | 0.28% |
| 2023-07-24 | 7.08 | 7.14 | 7.02 | 7.07 | 6.72 | qfq | 3,939,117 | 27,908,995 | -0.14% |
| 2023-07-21 | 7.00 | 7.13 | 6.98 | 7.08 | 6.73 | qfq | 4,875,400 | 34,457,217 | 1.29% |
| 2023-07-20 | 7.17 | 7.17 | 6.98 | 6.99 | 6.65 | qfq | 5,842,000 | 41,250,230 | -1.96% |
| 2023-07-19 | 7.13 | 7.17 | 7.11 | 7.13 | 6.78 | qfq | 1,542,300 | 10,999,056 | 0.00% |
| 2023-07-18 | 7.10 | 7.19 | 7.05 | 7.13 | 6.78 | qfq | 3,174,800 | 22,651,848 | 0.28% |
| 2023-07-17 | 7.28 | 7.28 | 7.05 | 7.11 | 6.76 | qfq | 5,377,900 | 38,325,756 | -1.93% |