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
汇通集团603176.SH
最近收盘价4.192026-07-17
最近交易日2026-07-17
成交量（股）4,731,400
成交额（元）20,270,292
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-15 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-30 | 2025-07-07 | cash_dividend | 0.023 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.02 | — | — | — | 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 | 4.40 | 4.45 | 4.16 | 4.19 | 4.19 | qfq | 4,731,400 | 20,270,292 | -4.34% |
| 2026-07-16 | 4.31 | 4.45 | 4.28 | 4.38 | 4.38 | qfq | 3,460,300 | 15,176,040 | 0.23% |
| 2026-07-15 | 4.30 | 4.39 | 4.26 | 4.37 | 4.37 | qfq | 3,557,800 | 15,470,433 | 1.39% |
| 2026-07-14 | 4.18 | 4.31 | 4.08 | 4.31 | 4.31 | qfq | 5,644,600 | 23,862,761 | 2.86% |
| 2026-07-13 | 4.35 | 4.38 | 4.17 | 4.19 | 4.19 | qfq | 5,259,300 | 22,288,500 | -3.68% |
| 2026-07-10 | 4.18 | 4.43 | 4.15 | 4.35 | 4.35 | qfq | 5,231,921 | 22,718,841 | 2.84% |
| 2026-07-09 | 4.27 | 4.30 | 4.13 | 4.23 | 4.23 | qfq | 3,984,200 | 16,730,662 | -0.47% |
| 2026-07-08 | 4.25 | 4.29 | 4.15 | 4.25 | 4.25 | qfq | 3,595,900 | 15,220,829 | 0.00% |
| 2026-07-07 | 4.39 | 4.43 | 4.22 | 4.25 | 4.25 | qfq | 3,274,800 | 14,049,472 | -3.19% |
| 2026-07-06 | 4.47 | 4.57 | 4.39 | 4.39 | 4.39 | qfq | 2,888,400 | 12,796,746 | -1.13% |
| 2026-07-03 | 4.36 | 4.48 | 4.35 | 4.44 | 4.44 | qfq | 4,691,000 | 20,807,232 | 2.07% |
| 2026-07-02 | 4.40 | 4.51 | 4.33 | 4.35 | 4.35 | qfq | 3,846,900 | 17,030,846 | -0.46% |
| 2026-07-01 | 4.27 | 4.43 | 4.26 | 4.37 | 4.37 | qfq | 4,836,421 | 21,067,145 | 2.10% |
| 2026-06-30 | 4.34 | 4.39 | 4.23 | 4.28 | 4.28 | qfq | 4,037,700 | 17,330,606 | -1.61% |
| 2026-06-29 | 4.30 | 4.36 | 4.13 | 4.35 | 4.35 | qfq | 5,448,200 | 23,191,460 | 1.16% |
| 2026-06-26 | 4.37 | 4.40 | 4.28 | 4.30 | 4.30 | qfq | 3,709,467 | 16,078,613 | -2.49% |
| 2026-06-25 | 4.44 | 4.52 | 4.34 | 4.41 | 4.41 | qfq | 4,314,367 | 18,968,478 | -1.34% |
| 2026-06-24 | 4.74 | 4.74 | 4.43 | 4.47 | 4.47 | qfq | 4,698,800 | 21,275,034 | -4.28% |
| 2026-06-23 | 4.56 | 4.75 | 4.51 | 4.67 | 4.67 | qfq | 5,090,600 | 23,809,574 | 1.52% |
| 2026-06-22 | 4.53 | 4.61 | 4.38 | 4.60 | 4.60 | qfq | 5,946,311 | 26,588,466 | 1.55% |
| 2026-06-18 | 4.57 | 4.61 | 4.51 | 4.53 | 4.53 | qfq | 4,132,295 | 18,810,916 | -1.52% |
| 2026-06-17 | 4.73 | 4.73 | 4.57 | 4.60 | 4.60 | qfq | 5,353,239 | 24,791,438 | -2.34% |
| 2026-06-16 | 4.73 | 4.73 | 4.52 | 4.71 | 4.71 | qfq | 5,714,800 | 26,451,853 | 0.00% |
| 2026-06-15 | 4.86 | 4.96 | 4.68 | 4.71 | 4.71 | qfq | 4,899,600 | 23,419,114 | -2.48% |
| 2026-06-12 | 4.90 | 4.90 | 4.77 | 4.83 | 4.82 | qfq | 3,013,100 | 14,625,419 | 0.21% |
| 2026-06-11 | 4.94 | 4.94 | 4.73 | 4.82 | 4.81 | qfq | 3,222,300 | 15,487,141 | -1.83% |
| 2026-06-10 | 4.92 | 4.99 | 4.80 | 4.91 | 4.89 | qfq | 5,046,500 | 24,615,367 | -1.01% |
| 2026-06-09 | 5.08 | 5.15 | 4.90 | 4.96 | 4.94 | qfq | 8,654,800 | 43,105,938 | -2.17% |
| 2026-06-08 | 4.91 | 5.28 | 4.84 | 5.07 | 5.05 | qfq | 11,246,100 | 56,909,570 | 1.20% |
| 2026-06-05 | 4.92 | 5.08 | 4.86 | 5.01 | 4.99 | qfq | 4,001,000 | 19,903,988 | 1.62% |
| 2026-06-04 | 5.03 | 5.05 | 4.87 | 4.93 | 4.91 | qfq | 4,264,700 | 21,074,438 | -1.99% |
| 2026-06-03 | 5.15 | 5.17 | 4.99 | 5.03 | 5.01 | qfq | 4,691,769 | 23,672,263 | -2.14% |
| 2026-06-02 | 5.36 | 5.39 | 5.09 | 5.14 | 5.12 | qfq | 5,522,200 | 28,605,820 | -4.10% |
| 2026-06-01 | 5.08 | 5.40 | 5.06 | 5.36 | 5.34 | qfq | 7,046,000 | 37,285,184 | 4.69% |
| 2026-05-29 | 5.25 | 5.32 | 5.09 | 5.12 | 5.10 | qfq | 5,351,500 | 27,765,974 | -2.48% |
| 2026-05-28 | 5.21 | 5.32 | 5.11 | 5.25 | 5.23 | qfq | 4,491,139 | 23,460,506 | 0.38% |
| 2026-05-27 | 5.33 | 5.36 | 5.10 | 5.23 | 5.21 | qfq | 4,767,900 | 24,720,504 | -1.69% |
| 2026-05-26 | 5.49 | 5.50 | 5.25 | 5.32 | 5.30 | qfq | 5,825,400 | 31,033,196 | -3.10% |
| 2026-05-25 | 5.56 | 5.68 | 5.46 | 5.49 | 5.47 | qfq | 4,749,300 | 26,397,899 | -1.79% |
| 2026-05-22 | 5.40 | 5.59 | 5.33 | 5.59 | 5.57 | qfq | 5,984,500 | 32,710,288 | 3.71% |
| 2026-05-21 | 5.69 | 5.74 | 5.37 | 5.39 | 5.37 | qfq | 6,839,000 | 37,933,822 | -5.44% |
| 2026-05-20 | 5.68 | 5.72 | 5.62 | 5.70 | 5.68 | qfq | 5,276,600 | 29,894,626 | 0.00% |
| 2026-05-19 | 5.61 | 5.73 | 5.58 | 5.70 | 5.68 | qfq | 5,006,500 | 28,284,911 | 1.79% |
| 2026-05-18 | 5.61 | 5.64 | 5.45 | 5.60 | 5.58 | qfq | 4,983,800 | 27,529,122 | 0.36% |
| 2026-05-15 | 5.58 | 5.66 | 5.51 | 5.58 | 5.56 | qfq | 5,295,800 | 29,551,739 | 0.00% |
| 2026-05-14 | 5.69 | 5.70 | 5.58 | 5.58 | 5.56 | qfq | 4,486,756 | 25,188,210 | -1.41% |
| 2026-05-13 | 5.72 | 5.74 | 5.64 | 5.66 | 5.64 | qfq | 4,614,900 | 26,233,268 | -0.70% |
| 2026-05-12 | 5.74 | 5.82 | 5.63 | 5.70 | 5.68 | qfq | 4,486,931 | 25,604,210 | -1.04% |
| 2026-05-11 | 5.79 | 5.81 | 5.71 | 5.76 | 5.74 | qfq | 5,541,300 | 31,850,943 | 0.17% |
| 2026-05-08 | 5.66 | 5.75 | 5.60 | 5.75 | 5.73 | qfq | 5,410,500 | 30,886,566 | 1.77% |
| 2026-05-07 | 5.69 | 5.74 | 5.64 | 5.65 | 5.63 | qfq | 4,349,600 | 24,708,415 | -0.35% |
| 2026-05-06 | 5.73 | 5.78 | 5.63 | 5.67 | 5.65 | qfq | 6,842,800 | 38,974,479 | -0.70% |
| 2026-04-30 | 5.64 | 5.73 | 5.59 | 5.71 | 5.69 | qfq | 6,116,500 | 34,834,435 | 1.96% |
| 2026-04-29 | 5.57 | 5.66 | 5.42 | 5.60 | 5.58 | qfq | 7,011,900 | 39,388,673 | 1.27% |
| 2026-04-28 | 5.48 | 5.56 | 5.44 | 5.53 | 5.51 | qfq | 8,177,200 | 45,006,287 | 0.73% |
| 2026-04-27 | 5.49 | 5.52 | 5.15 | 5.49 | 5.47 | qfq | 11,307,000 | 60,079,121 | -1.08% |
| 2026-04-24 | 5.41 | 5.58 | 5.41 | 5.55 | 5.53 | qfq | 7,747,900 | 42,628,008 | 2.21% |
| 2026-04-23 | 5.41 | 5.46 | 5.36 | 5.43 | 5.41 | qfq | 3,823,400 | 20,718,580 | 0.37% |
| 2026-04-22 | 5.45 | 5.45 | 5.38 | 5.41 | 5.39 | qfq | 3,137,800 | 16,975,976 | -0.92% |
| 2026-04-21 | 5.44 | 5.50 | 5.40 | 5.46 | 5.44 | qfq | 3,483,800 | 19,017,886 | -0.18% |
| 2026-04-20 | 5.51 | 5.53 | 5.41 | 5.47 | 5.45 | qfq | 4,176,300 | 22,756,739 | -0.55% |
| 2026-04-17 | 5.49 | 5.53 | 5.43 | 5.50 | 5.48 | qfq | 3,917,195 | 21,439,338 | 0.18% |
| 2026-04-16 | 5.35 | 5.50 | 5.32 | 5.49 | 5.47 | qfq | 4,348,700 | 23,563,516 | 2.62% |
| 2026-04-15 | 5.42 | 5.42 | 5.34 | 5.35 | 5.33 | qfq | 3,066,400 | 16,458,182 | -0.74% |
| 2026-04-14 | 5.49 | 5.49 | 5.30 | 5.39 | 5.37 | qfq | 3,061,400 | 16,507,871 | -1.10% |
| 2026-04-13 | 5.45 | 5.46 | 5.36 | 5.45 | 5.43 | qfq | 3,409,300 | 18,441,937 | 0.00% |
| 2026-04-10 | 5.40 | 5.50 | 5.40 | 5.45 | 5.43 | qfq | 3,271,500 | 17,851,345 | 0.93% |
| 2026-04-09 | 5.53 | 5.57 | 5.38 | 5.40 | 5.38 | qfq | 3,752,000 | 20,396,045 | -2.35% |
| 2026-04-08 | 5.50 | 5.55 | 5.34 | 5.53 | 5.51 | qfq | 6,539,700 | 35,968,253 | 3.56% |
| 2026-04-07 | 5.07 | 5.41 | 5.07 | 5.34 | 5.32 | qfq | 8,187,000 | 43,436,440 | 5.12% |
| 2026-04-03 | 5.44 | 5.44 | 5.07 | 5.08 | 5.06 | qfq | 5,540,200 | 28,643,519 | -6.27% |
| 2026-04-02 | 5.48 | 5.54 | 5.33 | 5.42 | 5.40 | qfq | 3,942,400 | 21,352,540 | -1.45% |
| 2026-04-01 | 5.70 | 5.70 | 5.45 | 5.50 | 5.48 | qfq | 3,851,600 | 21,231,509 | -0.36% |
| 2026-03-31 | 5.72 | 5.73 | 5.50 | 5.52 | 5.50 | qfq | 3,946,295 | 22,129,367 | -1.78% |
| 2026-03-30 | 5.53 | 5.64 | 5.45 | 5.62 | 5.60 | qfq | 4,314,200 | 23,982,078 | 1.44% |
| 2026-03-27 | 5.37 | 5.55 | 5.36 | 5.54 | 5.52 | qfq | 3,845,600 | 21,104,610 | 2.03% |
| 2026-03-26 | 5.48 | 5.55 | 5.41 | 5.43 | 5.41 | qfq | 4,636,600 | 25,358,015 | -1.27% |
| 2026-03-25 | 5.36 | 5.50 | 5.29 | 5.50 | 5.48 | qfq | 6,539,595 | 35,471,099 | 3.97% |
| 2026-03-24 | 5.11 | 5.30 | 5.03 | 5.29 | 5.27 | qfq | 6,981,336 | 36,237,324 | 5.38% |
| 2026-03-23 | 5.18 | 5.30 | 4.96 | 5.02 | 5.00 | qfq | 7,310,314 | 37,382,909 | -5.46% |
| 2026-03-20 | 5.52 | 5.59 | 5.28 | 5.31 | 5.29 | qfq | 6,679,300 | 35,928,207 | -3.80% |
| 2026-03-19 | 5.69 | 5.69 | 5.50 | 5.52 | 5.50 | qfq | 4,253,800 | 23,732,362 | -3.16% |
| 2026-03-18 | 5.61 | 5.71 | 5.55 | 5.70 | 5.68 | qfq | 4,477,200 | 25,202,089 | 1.60% |
| 2026-03-17 | 5.72 | 5.78 | 5.58 | 5.61 | 5.59 | qfq | 4,172,000 | 23,715,485 | -1.58% |
| 2026-03-16 | 5.70 | 5.81 | 5.68 | 5.70 | 5.68 | qfq | 4,909,100 | 28,168,753 | -0.52% |
| 2026-03-13 | 5.73 | 5.84 | 5.70 | 5.73 | 5.71 | qfq | 4,830,300 | 27,879,286 | 0.00% |
| 2026-03-12 | 5.82 | 5.84 | 5.70 | 5.73 | 5.71 | qfq | 4,006,800 | 23,067,104 | -1.72% |
| 2026-03-11 | 5.87 | 5.88 | 5.77 | 5.83 | 5.81 | qfq | 4,208,600 | 24,503,584 | -0.68% |
| 2026-03-10 | 5.84 | 5.88 | 5.75 | 5.87 | 5.85 | qfq | 5,008,200 | 29,263,900 | 1.73% |
| 2026-03-09 | 5.73 | 5.83 | 5.66 | 5.77 | 5.75 | qfq | 5,861,800 | 33,623,149 | 0.35% |
| 2026-03-06 | 5.46 | 5.77 | 5.45 | 5.75 | 5.73 | qfq | 6,698,200 | 37,875,034 | 4.74% |
| 2026-03-05 | 5.52 | 5.62 | 5.45 | 5.49 | 5.47 | qfq | 3,727,600 | 20,604,760 | 0.37% |
| 2026-03-04 | 5.45 | 5.55 | 5.38 | 5.47 | 5.45 | qfq | 4,397,400 | 23,996,503 | 0.00% |
| 2026-03-03 | 5.64 | 5.70 | 5.44 | 5.47 | 5.45 | qfq | 6,353,800 | 35,409,426 | -2.67% |
| 2026-03-02 | 5.73 | 5.79 | 5.52 | 5.62 | 5.60 | qfq | 5,935,200 | 33,569,812 | -3.27% |
| 2026-02-27 | 5.83 | 5.83 | 5.75 | 5.81 | 5.79 | qfq | 3,064,700 | 17,759,195 | 0.00% |
| 2026-02-26 | 5.88 | 5.90 | 5.77 | 5.81 | 5.79 | qfq | 4,578,400 | 26,641,964 | -0.85% |
| 2026-02-25 | 5.88 | 5.92 | 5.85 | 5.86 | 5.84 | qfq | 4,710,800 | 27,731,326 | -0.17% |
| 2026-02-24 | 5.78 | 5.87 | 5.76 | 5.87 | 5.85 | qfq | 4,036,400 | 23,497,109 | 2.44% |
| 2026-02-13 | 5.81 | 5.87 | 5.71 | 5.73 | 5.71 | qfq | 4,534,900 | 26,278,443 | -1.04% |
| 2026-02-12 | 5.86 | 5.90 | 5.78 | 5.79 | 5.77 | qfq | 5,051,200 | 29,493,361 | -1.19% |
| 2026-02-11 | 5.90 | 5.91 | 5.83 | 5.86 | 5.84 | qfq | 3,190,000 | 18,749,116 | 0.00% |
| 2026-02-10 | 5.89 | 5.93 | 5.85 | 5.86 | 5.84 | qfq | 3,474,600 | 20,453,683 | -0.68% |
| 2026-02-09 | 5.80 | 5.90 | 5.78 | 5.90 | 5.88 | qfq | 5,287,100 | 30,962,932 | 2.25% |
| 2026-02-06 | 5.75 | 5.82 | 5.68 | 5.77 | 5.75 | qfq | 5,218,100 | 30,159,866 | 0.52% |
| 2026-02-05 | 5.76 | 5.80 | 5.72 | 5.74 | 5.72 | qfq | 4,124,400 | 23,721,242 | -0.86% |
| 2026-02-04 | 5.76 | 5.81 | 5.71 | 5.79 | 5.77 | qfq | 6,184,000 | 35,643,820 | 0.17% |
| 2026-02-03 | 5.72 | 5.80 | 5.65 | 5.78 | 5.76 | qfq | 7,118,400 | 40,926,069 | 2.48% |
| 2026-02-02 | 5.76 | 5.87 | 5.64 | 5.64 | 5.62 | qfq | 11,870,900 | 68,358,480 | -2.76% |
| 2026-01-30 | 5.58 | 5.90 | 5.55 | 5.80 | 5.78 | qfq | 11,211,639 | 64,102,537 | 3.76% |
| 2026-01-29 | 5.56 | 5.66 | 5.53 | 5.59 | 5.57 | qfq | 3,772,100 | 21,119,071 | -0.18% |
| 2026-01-28 | 5.71 | 5.72 | 5.58 | 5.60 | 5.58 | qfq | 4,900,400 | 27,588,909 | -2.27% |
| 2026-01-27 | 5.63 | 5.73 | 5.48 | 5.73 | 5.71 | qfq | 10,435,400 | 58,379,305 | 0.00% |
| 2026-01-26 | 5.71 | 6.14 | 5.62 | 5.73 | 5.71 | qfq | 14,247,495 | 82,702,942 | 0.35% |
| 2026-01-23 | 5.69 | 5.72 | 5.66 | 5.71 | 5.69 | qfq | 2,866,900 | 16,296,747 | 0.35% |
| 2026-01-22 | 5.59 | 5.74 | 5.56 | 5.69 | 5.67 | qfq | 5,864,800 | 33,243,027 | 1.79% |
| 2026-01-21 | 5.60 | 5.60 | 5.53 | 5.59 | 5.57 | qfq | 3,155,800 | 17,575,325 | 0.18% |
| 2026-01-20 | 5.58 | 5.61 | 5.52 | 5.58 | 5.56 | qfq | 5,022,500 | 27,949,692 | 0.36% |
| 2026-01-19 | 5.49 | 5.57 | 5.45 | 5.56 | 5.54 | qfq | 3,864,200 | 21,360,155 | 1.28% |
| 2026-01-16 | 5.51 | 5.54 | 5.46 | 5.49 | 5.47 | qfq | 4,229,800 | 23,273,264 | -0.18% |
| 2026-01-15 | 5.44 | 5.52 | 5.44 | 5.50 | 5.48 | qfq | 4,079,300 | 22,398,593 | 0.18% |
| 2026-01-14 | 5.49 | 5.52 | 5.43 | 5.49 | 5.47 | qfq | 5,054,100 | 27,709,166 | 0.55% |
| 2026-01-13 | 5.52 | 5.54 | 5.43 | 5.46 | 5.44 | qfq | 3,929,500 | 21,553,231 | -1.09% |
| 2026-01-12 | 5.43 | 5.52 | 5.41 | 5.52 | 5.50 | qfq | 5,150,800 | 28,180,095 | 1.47% |
| 2026-01-09 | 5.42 | 5.45 | 5.33 | 5.44 | 5.42 | qfq | 6,551,400 | 35,332,549 | 0.55% |
| 2026-01-08 | 5.30 | 5.43 | 5.28 | 5.41 | 5.39 | qfq | 6,121,000 | 32,936,878 | 1.69% |
| 2026-01-07 | 5.38 | 5.41 | 5.30 | 5.32 | 5.30 | qfq | 5,188,100 | 27,718,042 | -0.93% |
| 2026-01-06 | 5.38 | 5.41 | 5.33 | 5.37 | 5.35 | qfq | 3,446,000 | 18,542,572 | 0.37% |
| 2026-01-05 | 5.26 | 5.39 | 5.23 | 5.35 | 5.33 | qfq | 6,866,200 | 36,644,880 | 1.71% |
| 2025-12-31 | 5.24 | 5.29 | 5.19 | 5.26 | 5.24 | qfq | 4,708,600 | 24,681,558 | 0.00% |
| 2025-12-30 | 5.30 | 5.32 | 5.25 | 5.26 | 5.24 | qfq | 3,310,600 | 17,479,855 | -0.94% |
| 2025-12-29 | 5.35 | 5.35 | 5.28 | 5.31 | 5.29 | qfq | 3,255,200 | 17,277,663 | -0.38% |
| 2025-12-26 | 5.35 | 5.37 | 5.28 | 5.33 | 5.31 | qfq | 3,341,154 | 17,817,267 | -0.37% |
| 2025-12-25 | 5.34 | 5.37 | 5.28 | 5.35 | 5.33 | qfq | 4,102,900 | 21,857,888 | 1.13% |
| 2025-12-24 | 5.27 | 5.30 | 5.23 | 5.29 | 5.27 | qfq | 3,709,495 | 19,573,011 | 1.15% |
| 2025-12-23 | 5.33 | 5.36 | 5.19 | 5.23 | 5.21 | qfq | 5,482,580 | 28,722,477 | -1.69% |
| 2025-12-22 | 5.30 | 5.35 | 5.28 | 5.32 | 5.30 | qfq | 5,504,400 | 29,342,330 | 0.76% |
| 2025-12-19 | 5.14 | 5.30 | 5.12 | 5.28 | 5.26 | qfq | 6,425,200 | 33,660,871 | 2.52% |
| 2025-12-18 | 5.09 | 5.18 | 5.07 | 5.15 | 5.13 | qfq | 4,982,700 | 25,661,342 | 0.59% |
| 2025-12-17 | 5.13 | 5.14 | 5.02 | 5.12 | 5.10 | qfq | 6,312,200 | 32,046,589 | 0.59% |
| 2025-12-16 | 5.22 | 5.31 | 5.08 | 5.09 | 5.07 | qfq | 6,311,600 | 32,530,821 | -2.30% |
| 2025-12-15 | 5.26 | 5.29 | 5.17 | 5.21 | 5.19 | qfq | 4,757,016 | 24,869,020 | -0.95% |
| 2025-12-12 | 5.34 | 5.37 | 5.26 | 5.26 | 5.24 | qfq | 5,859,900 | 31,070,631 | -1.13% |
| 2025-12-11 | 5.47 | 5.48 | 5.32 | 5.32 | 5.30 | qfq | 5,269,800 | 28,388,283 | -2.21% |
| 2025-12-10 | 5.38 | 5.44 | 5.31 | 5.44 | 5.42 | qfq | 10,011,300 | 53,944,659 | 0.74% |
| 2025-12-09 | 5.66 | 5.66 | 5.40 | 5.40 | 5.38 | qfq | 18,066,700 | 99,147,274 | -5.10% |
| 2025-12-08 | 6.00 | 6.11 | 5.59 | 5.69 | 5.67 | qfq | 27,666,200 | 161,162,517 | -5.32% |
| 2025-12-05 | 6.09 | 6.12 | 5.98 | 6.01 | 5.99 | qfq | 7,246,780 | 43,756,344 | -1.31% |
| 2025-12-04 | 6.10 | 6.15 | 5.84 | 6.09 | 6.07 | qfq | 17,213,048 | 103,900,483 | -0.33% |
| 2025-12-03 | 6.09 | 6.18 | 6.01 | 6.11 | 6.09 | qfq | 19,369,200 | 118,087,197 | -2.24% |
| 2025-12-02 | 5.98 | 6.28 | 5.71 | 6.25 | 6.23 | qfq | 39,088,369 | 233,823,383 | 1.46% |
| 2025-12-01 | 6.85 | 7.24 | 6.16 | 6.16 | 6.14 | qfq | 49,393,937 | 318,588,250 | -9.94% |
| 2025-11-28 | 6.60 | 6.86 | 6.45 | 6.84 | 6.82 | qfq | 21,215,116 | 142,049,240 | 3.95% |
| 2025-11-27 | 6.44 | 6.59 | 6.24 | 6.58 | 6.56 | qfq | 26,437,058 | 170,860,005 | 2.02% |
| 2025-11-26 | 6.08 | 6.50 | 6.01 | 6.45 | 6.43 | qfq | 29,336,132 | 184,070,762 | 6.09% |
| 2025-11-25 | 5.78 | 6.13 | 5.75 | 6.08 | 6.06 | qfq | 9,602,200 | 57,541,554 | 5.19% |
| 2025-11-24 | 5.74 | 5.83 | 5.70 | 5.78 | 5.76 | qfq | 4,633,500 | 26,797,795 | 1.40% |
| 2025-11-21 | 5.93 | 5.98 | 5.65 | 5.70 | 5.68 | qfq | 5,630,522 | 32,544,818 | -4.20% |
| 2025-11-20 | 5.93 | 5.99 | 5.86 | 5.95 | 5.93 | qfq | 3,547,000 | 21,040,994 | 0.34% |
| 2025-11-19 | 6.06 | 6.12 | 5.92 | 5.93 | 5.91 | qfq | 5,094,300 | 30,488,350 | -2.47% |
| 2025-11-18 | 6.16 | 6.20 | 6.02 | 6.08 | 6.06 | qfq | 4,939,524 | 30,018,395 | -1.30% |
| 2025-11-17 | 6.11 | 6.18 | 6.05 | 6.16 | 6.14 | qfq | 5,036,800 | 30,895,637 | 1.32% |
| 2025-11-14 | 6.00 | 6.14 | 5.97 | 6.08 | 6.06 | qfq | 7,528,400 | 45,871,723 | 1.33% |
| 2025-11-13 | 6.05 | 6.18 | 5.99 | 6.00 | 5.98 | qfq | 7,167,700 | 43,269,157 | -1.15% |
| 2025-11-12 | 6.14 | 6.14 | 6.03 | 6.07 | 6.05 | qfq | 3,703,000 | 22,472,402 | -0.65% |
| 2025-11-11 | 6.15 | 6.19 | 6.10 | 6.11 | 6.09 | qfq | 4,406,300 | 27,033,891 | -0.81% |
| 2025-11-10 | 6.36 | 6.38 | 6.15 | 6.16 | 6.14 | qfq | 7,537,400 | 46,678,592 | -3.14% |
| 2025-11-07 | 6.25 | 6.40 | 6.21 | 6.36 | 6.34 | qfq | 9,823,022 | 62,143,534 | 1.27% |
| 2025-11-06 | 6.17 | 6.35 | 6.04 | 6.28 | 6.26 | qfq | 13,091,000 | 80,987,237 | 2.95% |
| 2025-11-05 | 5.95 | 6.13 | 5.95 | 6.10 | 6.08 | qfq | 6,140,955 | 37,272,874 | 1.50% |
| 2025-11-04 | 6.03 | 6.08 | 5.97 | 6.01 | 5.99 | qfq | 3,450,622 | 20,764,582 | -0.17% |
| 2025-11-03 | 6.08 | 6.09 | 5.97 | 6.02 | 6.00 | qfq | 5,234,100 | 31,516,492 | 1.69% |
| 2025-10-31 | 5.86 | 5.98 | 5.85 | 5.92 | 5.90 | qfq | 5,857,640 | 34,763,030 | 1.02% |
| 2025-10-30 | 6.10 | 6.10 | 5.86 | 5.86 | 5.84 | qfq | 9,251,300 | 55,164,244 | -4.72% |
| 2025-10-29 | 6.25 | 6.25 | 6.10 | 6.15 | 6.13 | qfq | 4,466,000 | 27,477,121 | -1.44% |
| 2025-10-28 | 6.28 | 6.29 | 6.22 | 6.24 | 6.22 | qfq | 3,439,240 | 21,478,140 | 0.16% |
| 2025-10-27 | 6.26 | 6.29 | 6.21 | 6.23 | 6.21 | qfq | 4,204,791 | 26,291,771 | -0.32% |
| 2025-10-24 | 6.22 | 6.25 | 6.19 | 6.25 | 6.23 | qfq | 4,066,100 | 25,324,331 | 0.48% |
| 2025-10-23 | 6.20 | 6.23 | 6.15 | 6.22 | 6.20 | qfq | 4,844,600 | 29,952,390 | 0.32% |
| 2025-10-22 | 6.23 | 6.25 | 6.18 | 6.20 | 6.18 | qfq | 4,438,800 | 27,550,824 | -0.16% |
| 2025-10-21 | 6.08 | 6.22 | 6.07 | 6.21 | 6.19 | qfq | 6,431,800 | 39,599,426 | 2.14% |
| 2025-10-20 | 6.01 | 6.08 | 5.99 | 6.08 | 6.06 | qfq | 4,418,100 | 26,741,938 | 1.84% |
| 2025-10-17 | 6.05 | 6.09 | 5.95 | 5.97 | 5.95 | qfq | 3,633,755 | 21,865,083 | -0.67% |
| 2025-10-16 | 6.17 | 6.18 | 6.00 | 6.01 | 5.99 | qfq | 5,718,700 | 34,698,599 | -2.28% |
| 2025-10-15 | 6.15 | 6.18 | 6.08 | 6.15 | 6.13 | qfq | 5,002,791 | 30,711,512 | 0.99% |
| 2025-10-14 | 6.04 | 6.17 | 6.04 | 6.09 | 6.07 | qfq | 6,225,700 | 38,064,072 | 0.83% |
| 2025-10-13 | 5.98 | 6.06 | 5.81 | 6.04 | 6.02 | qfq | 6,155,122 | 36,847,386 | -0.82% |
| 2025-10-10 | 6.05 | 6.15 | 6.00 | 6.09 | 6.07 | qfq | 6,135,500 | 37,437,813 | 0.83% |
| 2025-10-09 | 6.10 | 6.12 | 6.01 | 6.04 | 6.02 | qfq | 4,117,200 | 24,898,353 | -0.82% |
| 2025-09-30 | 6.17 | 6.28 | 6.06 | 6.09 | 6.07 | qfq | 5,375,065 | 32,884,995 | -0.65% |
| 2025-09-29 | 6.13 | 6.17 | 6.00 | 6.13 | 6.11 | qfq | 4,999,222 | 30,570,630 | 0.82% |
| 2025-09-26 | 6.07 | 6.17 | 6.03 | 6.08 | 6.06 | qfq | 5,667,600 | 34,679,710 | 0.16% |
| 2025-09-25 | 6.20 | 6.22 | 6.07 | 6.07 | 6.05 | qfq | 4,773,291 | 29,295,107 | -1.78% |
| 2025-09-24 | 6.17 | 6.23 | 6.10 | 6.18 | 6.16 | qfq | 4,398,900 | 27,155,222 | 0.16% |
| 2025-09-23 | 6.19 | 6.20 | 5.98 | 6.17 | 6.15 | qfq | 6,801,000 | 41,453,624 | -0.80% |
| 2025-09-22 | 6.15 | 6.30 | 6.13 | 6.22 | 6.20 | qfq | 5,111,800 | 31,655,086 | 0.48% |
| 2025-09-19 | 6.28 | 6.35 | 6.16 | 6.19 | 6.17 | qfq | 6,412,765 | 39,896,091 | -1.43% |
| 2025-09-18 | 6.42 | 6.45 | 6.25 | 6.28 | 6.26 | qfq | 7,411,042 | 47,167,912 | -2.18% |
| 2025-09-17 | 6.50 | 6.52 | 6.41 | 6.42 | 6.40 | qfq | 5,034,100 | 32,488,380 | -1.38% |
| 2025-09-16 | 6.44 | 6.54 | 6.42 | 6.51 | 6.49 | qfq | 6,399,100 | 41,449,575 | 1.09% |
| 2025-09-15 | 6.44 | 6.59 | 6.34 | 6.44 | 6.42 | qfq | 6,629,324 | 42,551,195 | -0.16% |
| 2025-09-12 | 6.44 | 6.50 | 6.39 | 6.45 | 6.43 | qfq | 5,860,700 | 37,848,366 | 0.16% |
| 2025-09-11 | 6.40 | 6.44 | 6.30 | 6.44 | 6.42 | qfq | 6,797,405 | 43,484,092 | 0.78% |
| 2025-09-10 | 6.38 | 6.44 | 6.33 | 6.39 | 6.37 | qfq | 5,333,847 | 34,032,495 | 0.16% |
| 2025-09-09 | 6.46 | 6.51 | 6.35 | 6.38 | 6.36 | qfq | 6,409,000 | 41,106,840 | -1.09% |
| 2025-09-08 | 6.41 | 6.51 | 6.32 | 6.45 | 6.43 | qfq | 9,363,200 | 59,909,060 | 1.57% |
| 2025-09-05 | 6.27 | 6.35 | 6.19 | 6.35 | 6.33 | qfq | 6,636,900 | 41,740,296 | 1.44% |
| 2025-09-04 | 6.24 | 6.33 | 6.20 | 6.26 | 6.24 | qfq | 8,129,833 | 50,965,572 | 1.13% |
| 2025-09-03 | 6.35 | 6.41 | 6.18 | 6.19 | 6.17 | qfq | 6,071,500 | 38,131,427 | -2.21% |
| 2025-09-02 | 6.40 | 6.41 | 6.24 | 6.33 | 6.31 | qfq | 8,039,800 | 50,699,754 | -0.63% |
| 2025-09-01 | 6.44 | 6.45 | 6.35 | 6.37 | 6.35 | qfq | 7,407,634 | 47,295,568 | -1.09% |
| 2025-08-29 | 6.54 | 6.58 | 6.44 | 6.44 | 6.42 | qfq | 8,109,733 | 52,515,870 | -2.57% |
| 2025-08-28 | 6.41 | 6.75 | 6.41 | 6.61 | 6.59 | qfq | 13,403,639 | 88,217,941 | 3.12% |
| 2025-08-27 | 6.75 | 6.75 | 6.41 | 6.41 | 6.39 | qfq | 14,316,595 | 94,122,198 | -5.18% |
| 2025-08-26 | 6.70 | 6.80 | 6.61 | 6.76 | 6.74 | qfq | 11,871,524 | 79,369,028 | 0.60% |
| 2025-08-25 | 6.79 | 6.86 | 6.70 | 6.72 | 6.70 | qfq | 12,606,639 | 85,087,656 | -0.74% |
| 2025-08-22 | 6.67 | 6.80 | 6.61 | 6.77 | 6.75 | qfq | 15,209,101 | 102,105,962 | 1.65% |
| 2025-08-21 | 6.73 | 6.78 | 6.64 | 6.66 | 6.64 | qfq | 13,706,340 | 92,022,507 | -1.19% |
| 2025-08-20 | 6.78 | 6.78 | 6.56 | 6.74 | 6.72 | qfq | 17,583,234 | 117,033,762 | -0.88% |
| 2025-08-19 | 6.87 | 6.88 | 6.74 | 6.80 | 6.78 | qfq | 16,155,399 | 109,940,555 | -0.44% |
| 2025-08-18 | 7.01 | 7.02 | 6.75 | 6.83 | 6.81 | qfq | 24,035,439 | 164,420,359 | -1.87% |
| 2025-08-15 | 6.91 | 6.98 | 6.79 | 6.96 | 6.94 | qfq | 18,779,300 | 129,931,346 | 0.29% |
| 2025-08-14 | 7.20 | 7.25 | 6.94 | 6.94 | 6.92 | qfq | 24,966,000 | 176,047,485 | -2.80% |
| 2025-08-13 | 7.24 | 7.33 | 7.09 | 7.14 | 7.12 | qfq | 25,237,300 | 180,556,885 | -0.97% |
| 2025-08-12 | 7.33 | 7.39 | 7.16 | 7.21 | 7.19 | qfq | 34,132,295 | 247,278,877 | -1.64% |
| 2025-08-11 | 7.50 | 7.74 | 7.31 | 7.33 | 7.31 | qfq | 66,500,795 | 498,801,330 | 0.00% |
| 2025-08-08 | 6.72 | 7.33 | 6.72 | 7.33 | 7.31 | qfq | 23,123,600 | 167,125,211 | 10.06% |
| 2025-08-07 | 7.04 | 7.10 | 6.64 | 6.66 | 6.64 | qfq | 37,113,600 | 251,609,947 | -5.26% |
| 2025-08-06 | 7.25 | 7.39 | 7.01 | 7.03 | 7.01 | qfq | 61,228,282 | 438,606,494 | 2.78% |
| 2025-08-05 | 6.47 | 6.84 | 6.45 | 6.84 | 6.82 | qfq | 36,661,027 | 249,219,751 | 9.97% |
| 2025-08-04 | 6.26 | 6.40 | 6.13 | 6.22 | 6.20 | qfq | 23,310,004 | 145,597,780 | -2.05% |
| 2025-08-01 | 6.61 | 6.72 | 6.33 | 6.35 | 6.33 | qfq | 32,705,086 | 211,177,976 | -4.37% |
| 2025-07-31 | 7.10 | 7.29 | 6.64 | 6.64 | 6.62 | qfq | 56,129,854 | 391,182,574 | -10.03% |
| 2025-07-30 | 7.38 | 7.98 | 7.07 | 7.38 | 7.36 | qfq | 69,580,421 | 522,379,889 | -1.07% |
| 2025-07-29 | 7.22 | 7.70 | 7.05 | 7.46 | 7.44 | qfq | 60,678,399 | 449,846,701 | 2.90% |
| 2025-07-28 | 7.39 | 8.15 | 7.13 | 7.25 | 7.23 | qfq | 78,950,568 | 592,262,412 | -6.33% |
| 2025-07-25 | 7.27 | 7.74 | 6.61 | 7.74 | 7.72 | qfq | 92,498,904 | 669,736,026 | 9.94% |
| 2025-07-24 | 6.25 | 7.04 | 6.16 | 7.04 | 7.02 | qfq | 57,712,961 | 387,267,003 | 10.00% |
| 2025-07-23 | 6.38 | 6.55 | 6.01 | 6.40 | 6.38 | qfq | 56,787,520 | 355,373,770 | -1.23% |
| 2025-07-22 | 7.22 | 7.22 | 6.35 | 6.48 | 6.46 | qfq | 81,567,956 | 545,595,177 | -6.49% |
| 2025-07-21 | 6.30 | 6.93 | 6.09 | 6.93 | 6.91 | qfq | 86,514,619 | 569,012,734 | 10.00% |
| 2025-07-18 | 5.61 | 6.30 | 5.51 | 6.30 | 6.28 | qfq | 79,787,272 | 474,034,109 | 9.95% |
| 2025-07-17 | 5.83 | 5.97 | 5.73 | 5.73 | 5.71 | qfq | 66,115,189 | 383,833,856 | -10.05% |
| 2025-07-16 | 7.45 | 7.45 | 6.22 | 6.37 | 6.35 | qfq | 89,372,815 | 587,084,086 | -5.91% |
| 2025-07-15 | 6.77 | 6.77 | 6.77 | 6.77 | 6.75 | qfq | 6,950,250 | 47,053,193 | 10.08% |
| 2025-07-14 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | qfq | 5,034,400 | 30,961,560 | 10.02% |
| 2025-07-11 | 5.08 | 5.59 | 5.00 | 5.59 | 5.57 | qfq | 27,499,435 | 151,252,380 | 10.04% |
| 2025-07-10 | 5.05 | 5.09 | 5.01 | 5.08 | 5.06 | qfq | 5,907,200 | 29,861,251 | 0.40% |
| 2025-07-09 | 5.02 | 5.09 | 5.00 | 5.06 | 5.04 | qfq | 7,019,177 | 35,468,371 | 0.80% |
| 2025-07-08 | 4.93 | 5.07 | 4.91 | 5.02 | 5.00 | qfq | 8,339,985 | 41,726,028 | 2.24% |
| 2025-07-07 | 4.82 | 4.93 | 4.81 | 4.91 | 4.89 | qfq | 5,854,500 | 28,595,007 | 1.45% |
| 2025-07-04 | 4.87 | 4.89 | 4.84 | 4.84 | 4.80 | qfq | 5,937,385 | 28,878,568 | -0.21% |
| 2025-07-03 | 4.86 | 4.87 | 4.82 | 4.85 | 4.81 | qfq | 4,125,400 | 19,995,889 | -0.21% |
| 2025-07-02 | 4.85 | 4.86 | 4.80 | 4.86 | 4.82 | qfq | 4,690,200 | 22,656,286 | 0.62% |
| 2025-07-01 | 4.84 | 4.84 | 4.77 | 4.83 | 4.79 | qfq | 4,457,500 | 21,418,556 | 0.63% |
| 2025-06-30 | 4.79 | 4.81 | 4.75 | 4.80 | 4.76 | qfq | 5,033,700 | 24,124,368 | 0.84% |
| 2025-06-27 | 4.78 | 4.81 | 4.74 | 4.76 | 4.72 | qfq | 4,291,700 | 20,437,598 | 0.42% |
| 2025-06-26 | 4.77 | 4.83 | 4.73 | 4.74 | 4.70 | qfq | 4,315,999 | 20,569,943 | 0.00% |
| 2025-06-25 | 4.74 | 4.78 | 4.70 | 4.74 | 4.70 | qfq | 5,426,800 | 25,685,185 | 0.00% |
| 2025-06-24 | 4.66 | 4.75 | 4.65 | 4.74 | 4.70 | qfq | 6,382,200 | 30,164,372 | 1.50% |
| 2025-06-23 | 4.55 | 4.68 | 4.53 | 4.67 | 4.63 | qfq | 6,120,300 | 28,304,822 | 1.30% |
| 2025-06-20 | 4.59 | 4.62 | 4.53 | 4.61 | 4.57 | qfq | 5,005,302 | 22,950,775 | 0.88% |
| 2025-06-19 | 4.73 | 4.74 | 4.55 | 4.57 | 4.53 | qfq | 7,632,885 | 35,233,984 | -3.38% |
| 2025-06-18 | 4.73 | 4.78 | 4.66 | 4.73 | 4.69 | qfq | 6,106,338 | 28,778,463 | -0.84% |
| 2025-06-17 | 4.85 | 4.87 | 4.72 | 4.77 | 4.73 | qfq | 8,140,485 | 38,760,540 | -1.24% |
| 2025-06-16 | 4.71 | 4.88 | 4.71 | 4.83 | 4.79 | qfq | 10,743,338 | 51,689,460 | 1.90% |
| 2025-06-13 | 5.02 | 5.03 | 4.74 | 4.74 | 4.70 | qfq | 20,489,100 | 99,146,336 | -5.95% |
| 2025-06-12 | 5.09 | 5.15 | 5.01 | 5.04 | 5.00 | qfq | 15,122,200 | 76,387,611 | -1.18% |
| 2025-06-11 | 5.17 | 5.17 | 5.09 | 5.10 | 5.06 | qfq | 15,766,800 | 80,665,413 | -1.16% |
| 2025-06-10 | 5.20 | 5.26 | 5.04 | 5.16 | 5.12 | qfq | 22,036,600 | 113,102,735 | -0.77% |
| 2025-06-09 | 5.22 | 5.26 | 5.13 | 5.20 | 5.16 | qfq | 25,314,302 | 130,833,046 | -0.38% |
| 2025-06-06 | 5.40 | 5.52 | 5.18 | 5.22 | 5.18 | qfq | 52,140,602 | 275,872,699 | -4.22% |
| 2025-06-05 | 4.98 | 5.45 | 4.91 | 5.45 | 5.41 | qfq | 48,126,524 | 260,498,429 | 10.10% |
| 2025-06-04 | 4.96 | 4.99 | 4.91 | 4.95 | 4.91 | qfq | 6,189,600 | 30,619,061 | 0.20% |
| 2025-06-03 | 4.99 | 5.03 | 4.92 | 4.94 | 4.90 | qfq | 9,235,200 | 45,887,040 | -1.00% |
| 2025-05-30 | 4.98 | 5.07 | 4.94 | 4.99 | 4.95 | qfq | 12,952,600 | 64,829,771 | 0.20% |
| 2025-05-29 | 4.96 | 5.04 | 4.87 | 4.98 | 4.94 | qfq | 20,230,400 | 99,703,120 | 0.00% |
| 2025-05-28 | 4.87 | 5.36 | 4.85 | 4.98 | 4.94 | qfq | 32,129,900 | 162,515,378 | 2.26% |
| 2025-05-27 | 4.84 | 4.89 | 4.80 | 4.87 | 4.83 | qfq | 4,271,800 | 20,769,326 | 0.62% |
| 2025-05-26 | 4.79 | 4.90 | 4.77 | 4.84 | 4.80 | qfq | 3,320,200 | 16,041,863 | 1.04% |
| 2025-05-23 | 4.81 | 4.88 | 4.75 | 4.79 | 4.75 | qfq | 5,581,300 | 26,891,647 | -0.42% |
| 2025-05-22 | 4.89 | 4.96 | 4.80 | 4.81 | 4.77 | qfq | 5,535,400 | 26,861,499 | -2.04% |
| 2025-05-21 | 4.94 | 5.02 | 4.89 | 4.91 | 4.87 | qfq | 6,969,600 | 34,386,408 | -0.41% |
| 2025-05-20 | 4.78 | 4.96 | 4.75 | 4.93 | 4.89 | qfq | 12,881,198 | 62,585,078 | 3.14% |
| 2025-05-19 | 4.67 | 4.84 | 4.67 | 4.78 | 4.74 | qfq | 14,013,152 | 66,833,299 | 2.58% |
| 2025-05-16 | 4.65 | 4.71 | 4.64 | 4.66 | 4.62 | qfq | 10,106,100 | 47,209,714 | -0.64% |
| 2025-05-15 | 4.80 | 4.82 | 4.68 | 4.69 | 4.65 | qfq | 18,144,069 | 85,501,738 | -3.70% |
| 2025-05-14 | 5.10 | 5.11 | 4.73 | 4.87 | 4.83 | qfq | 35,379,959 | 170,054,924 | -5.07% |
| 2025-05-13 | 4.98 | 5.36 | 4.98 | 5.13 | 5.09 | qfq | 37,935,647 | 199,444,137 | 5.34% |
| 2025-05-12 | 4.91 | 4.92 | 4.83 | 4.87 | 4.83 | qfq | 3,665,200 | 17,855,328 | 0.21% |
| 2025-05-09 | 4.95 | 4.95 | 4.84 | 4.86 | 4.82 | qfq | 3,456,200 | 16,890,614 | -1.22% |
| 2025-05-08 | 4.76 | 5.00 | 4.73 | 4.92 | 4.88 | qfq | 7,827,521 | 38,278,025 | 2.93% |
| 2025-05-07 | 4.77 | 4.87 | 4.74 | 4.78 | 4.74 | qfq | 4,499,797 | 21,573,985 | 0.42% |
| 2025-05-06 | 4.64 | 4.83 | 4.63 | 4.76 | 4.72 | qfq | 6,889,900 | 32,821,460 | 3.25% |
| 2025-04-30 | 4.54 | 4.70 | 4.54 | 4.61 | 4.57 | qfq | 7,203,900 | 33,421,696 | 0.88% |
| 2025-04-29 | 4.50 | 4.58 | 4.38 | 4.57 | 4.53 | qfq | 7,716,400 | 34,758,581 | -0.44% |
| 2025-04-28 | 4.70 | 4.70 | 4.50 | 4.59 | 4.55 | qfq | 3,674,200 | 16,864,074 | -1.71% |
| 2025-04-25 | 4.70 | 4.72 | 4.62 | 4.67 | 4.63 | qfq | 3,063,200 | 14,306,421 | 0.00% |
| 2025-04-24 | 4.66 | 4.75 | 4.61 | 4.67 | 4.63 | qfq | 4,851,400 | 22,750,355 | -0.64% |
| 2025-04-23 | 4.62 | 4.87 | 4.60 | 4.70 | 4.66 | qfq | 7,249,300 | 34,290,775 | 1.73% |
| 2025-04-22 | 4.59 | 4.63 | 4.51 | 4.62 | 4.58 | qfq | 3,755,200 | 17,174,354 | 1.54% |
| 2025-04-21 | 4.48 | 4.57 | 4.47 | 4.55 | 4.51 | qfq | 4,590,700 | 20,790,215 | 0.66% |
| 2025-04-18 | 4.46 | 4.54 | 4.46 | 4.52 | 4.48 | qfq | 2,862,400 | 12,893,590 | 0.44% |
| 2025-04-17 | 4.45 | 4.55 | 4.36 | 4.50 | 4.46 | qfq | 3,496,100 | 15,697,781 | 1.81% |
| 2025-04-16 | 4.54 | 4.54 | 4.34 | 4.42 | 4.39 | qfq | 3,863,400 | 17,089,872 | -2.21% |
| 2025-04-15 | 4.55 | 4.59 | 4.49 | 4.52 | 4.48 | qfq | 4,118,500 | 18,641,677 | 0.44% |
| 2025-04-14 | 4.41 | 4.59 | 4.41 | 4.50 | 4.46 | qfq | 3,949,000 | 17,856,122 | 2.51% |
| 2025-04-11 | 4.43 | 4.48 | 4.36 | 4.39 | 4.36 | qfq | 3,656,200 | 16,160,332 | -1.13% |
| 2025-04-10 | 4.30 | 4.48 | 4.28 | 4.44 | 4.41 | qfq | 5,665,800 | 25,068,574 | 4.47% |
| 2025-04-09 | 4.02 | 4.30 | 3.82 | 4.25 | 4.22 | qfq | 8,046,000 | 32,930,907 | 3.66% |
| 2025-04-08 | 4.21 | 4.30 | 4.02 | 4.10 | 4.07 | qfq | 9,065,269 | 37,473,817 | -6.18% |
| 2025-04-07 | 4.76 | 4.76 | 4.37 | 4.37 | 4.34 | qfq | 4,108,300 | 18,232,501 | -9.90% |
| 2025-04-03 | 4.75 | 4.88 | 4.73 | 4.85 | 4.81 | qfq | 5,120,300 | 24,677,196 | 1.46% |
| 2025-04-02 | 4.85 | 4.89 | 4.73 | 4.78 | 4.74 | qfq | 3,247,800 | 15,653,213 | 0.00% |
| 2025-04-01 | 4.73 | 4.89 | 4.71 | 4.78 | 4.74 | qfq | 4,897,064 | 23,622,393 | 1.27% |
| 2025-03-31 | 4.70 | 4.82 | 4.65 | 4.72 | 4.68 | qfq | 3,471,200 | 16,353,086 | -1.67% |
| 2025-03-28 | 4.88 | 4.90 | 4.80 | 4.80 | 4.76 | qfq | 4,246,000 | 20,552,815 | -1.44% |
| 2025-03-27 | 4.89 | 4.95 | 4.80 | 4.87 | 4.83 | qfq | 3,542,500 | 17,229,163 | -1.22% |
| 2025-03-26 | 4.79 | 4.97 | 4.77 | 4.93 | 4.89 | qfq | 4,493,200 | 22,096,147 | 2.71% |
| 2025-03-25 | 4.83 | 4.83 | 4.68 | 4.80 | 4.76 | qfq | 4,097,000 | 19,493,160 | -0.41% |
| 2025-03-24 | 4.97 | 5.07 | 4.75 | 4.82 | 4.78 | qfq | 7,149,600 | 34,922,350 | -3.79% |
| 2025-03-21 | 5.08 | 5.11 | 5.00 | 5.01 | 4.97 | qfq | 3,337,500 | 16,820,833 | -1.76% |
| 2025-03-20 | 5.15 | 5.17 | 5.03 | 5.10 | 5.06 | qfq | 4,357,100 | 22,174,884 | 0.20% |
| 2025-03-19 | 5.19 | 5.22 | 5.06 | 5.09 | 5.05 | qfq | 4,227,200 | 21,648,772 | -2.30% |
| 2025-03-18 | 5.12 | 5.27 | 5.07 | 5.21 | 5.17 | qfq | 5,365,200 | 27,750,588 | 1.76% |
| 2025-03-17 | 5.06 | 5.12 | 5.01 | 5.12 | 5.08 | qfq | 4,161,200 | 21,130,653 | 2.20% |
| 2025-03-14 | 5.00 | 5.04 | 4.92 | 5.01 | 4.97 | qfq | 4,337,900 | 21,643,471 | 0.80% |
| 2025-03-13 | 5.01 | 5.05 | 4.85 | 4.97 | 4.93 | qfq | 4,436,600 | 21,885,203 | -1.39% |
| 2025-03-12 | 5.03 | 5.08 | 5.00 | 5.04 | 5.00 | qfq | 2,525,750 | 12,737,613 | 0.20% |
| 2025-03-11 | 4.97 | 5.03 | 4.96 | 5.03 | 4.99 | qfq | 1,989,112 | 9,933,463 | 0.20% |
| 2025-03-10 | 5.05 | 5.05 | 4.96 | 5.02 | 4.98 | qfq | 2,423,100 | 12,151,686 | 0.40% |
| 2025-03-07 | 5.04 | 5.06 | 4.97 | 5.00 | 4.96 | qfq | 1,891,800 | 9,469,200 | -0.79% |
| 2025-03-06 | 5.03 | 5.06 | 4.98 | 5.04 | 5.00 | qfq | 2,655,200 | 13,351,618 | 0.60% |
| 2025-03-05 | 5.06 | 5.11 | 4.93 | 5.01 | 4.97 | qfq | 3,204,200 | 15,961,143 | -1.38% |
| 2025-03-04 | 5.05 | 5.09 | 4.98 | 5.08 | 5.04 | qfq | 2,742,940 | 13,825,386 | 0.99% |
| 2025-03-03 | 4.97 | 5.10 | 4.95 | 5.03 | 4.99 | qfq | 4,792,000 | 24,147,674 | 1.82% |
| 2025-02-28 | 5.03 | 5.09 | 4.94 | 4.94 | 4.90 | qfq | 4,269,220 | 21,371,809 | -2.56% |
| 2025-02-27 | 5.11 | 5.13 | 5.00 | 5.07 | 5.03 | qfq | 2,435,400 | 12,286,241 | -0.39% |
| 2025-02-26 | 5.07 | 5.13 | 5.03 | 5.09 | 5.05 | qfq | 2,489,275 | 12,651,173 | 0.79% |
| 2025-02-25 | 5.06 | 5.12 | 5.03 | 5.05 | 5.01 | qfq | 2,618,700 | 13,294,654 | -0.79% |
| 2025-02-24 | 5.03 | 5.12 | 5.01 | 5.09 | 5.05 | qfq | 3,185,300 | 16,181,341 | 1.19% |
| 2025-02-21 | 5.01 | 5.07 | 4.95 | 5.03 | 4.99 | qfq | 3,135,258 | 15,686,397 | 0.20% |
| 2025-02-20 | 5.06 | 5.07 | 4.95 | 5.02 | 4.98 | qfq | 3,456,700 | 17,268,716 | -0.20% |
| 2025-02-19 | 5.04 | 5.10 | 5.00 | 5.03 | 4.99 | qfq | 3,244,500 | 16,369,473 | -0.79% |
| 2025-02-18 | 5.16 | 5.23 | 5.03 | 5.07 | 5.03 | qfq | 3,927,200 | 20,216,623 | -2.12% |
| 2025-02-17 | 5.01 | 5.21 | 4.99 | 5.18 | 5.14 | qfq | 6,014,800 | 30,835,213 | 4.23% |
| 2025-02-14 | 4.96 | 5.08 | 4.96 | 4.97 | 4.93 | qfq | 3,104,500 | 15,539,419 | -0.80% |
| 2025-02-13 | 5.05 | 5.09 | 4.99 | 5.01 | 4.97 | qfq | 3,165,500 | 15,944,406 | -0.99% |
| 2025-02-12 | 5.01 | 5.09 | 5.01 | 5.06 | 5.02 | qfq | 3,723,200 | 18,836,942 | 0.40% |
| 2025-02-11 | 5.16 | 5.16 | 4.97 | 5.04 | 5.00 | qfq | 3,046,800 | 15,291,291 | 0.00% |
| 2025-02-10 | 4.99 | 5.05 | 4.97 | 5.04 | 5.00 | qfq | 3,562,189 | 17,870,467 | 1.41% |
| 2025-02-07 | 4.90 | 5.04 | 4.78 | 4.97 | 4.93 | qfq | 6,480,800 | 32,233,109 | 2.47% |
| 2025-02-06 | 4.83 | 4.92 | 4.77 | 4.85 | 4.81 | qfq | 4,416,300 | 21,305,796 | 0.21% |
| 2025-02-05 | 4.70 | 4.85 | 4.69 | 4.84 | 4.80 | qfq | 3,602,158 | 17,231,893 | 3.20% |
| 2025-01-27 | 4.67 | 4.78 | 4.57 | 4.69 | 4.65 | qfq | 2,990,900 | 14,139,917 | 0.43% |
| 2025-01-24 | 4.66 | 4.68 | 4.56 | 4.67 | 4.63 | qfq | 3,095,600 | 14,318,709 | 0.21% |
| 2025-01-23 | 4.64 | 4.71 | 4.59 | 4.66 | 4.62 | qfq | 2,982,400 | 13,942,547 | 0.87% |
| 2025-01-22 | 4.63 | 4.68 | 4.53 | 4.62 | 4.58 | qfq | 3,503,400 | 16,172,276 | 0.00% |
| 2025-01-21 | 4.72 | 4.77 | 4.58 | 4.62 | 4.58 | qfq | 3,699,224 | 17,220,163 | -1.49% |
| 2025-01-20 | 4.60 | 4.75 | 4.53 | 4.69 | 4.65 | qfq | 5,396,496 | 25,224,724 | 2.40% |
| 2025-01-17 | 4.51 | 4.61 | 4.47 | 4.58 | 4.54 | qfq | 3,961,194 | 18,068,787 | 1.55% |
| 2025-01-16 | 4.48 | 4.58 | 4.47 | 4.51 | 4.47 | qfq | 2,679,900 | 12,109,197 | 0.67% |
| 2025-01-15 | 4.45 | 4.54 | 4.38 | 4.48 | 4.44 | qfq | 2,962,140 | 13,191,542 | 0.67% |
| 2025-01-14 | 4.24 | 4.47 | 4.24 | 4.45 | 4.42 | qfq | 3,806,000 | 16,711,247 | 4.95% |
| 2025-01-13 | 4.12 | 4.27 | 4.07 | 4.24 | 4.21 | qfq | 2,512,722 | 10,522,088 | 0.95% |
| 2025-01-10 | 4.36 | 4.41 | 4.20 | 4.20 | 4.17 | qfq | 3,271,900 | 14,046,744 | -3.89% |
| 2025-01-09 | 4.34 | 4.41 | 4.29 | 4.37 | 4.34 | qfq | 2,726,300 | 11,947,019 | 0.69% |
| 2025-01-08 | 4.38 | 4.43 | 4.22 | 4.34 | 4.31 | qfq | 3,569,400 | 15,462,577 | -0.23% |
| 2025-01-07 | 4.21 | 4.35 | 4.19 | 4.35 | 4.32 | qfq | 3,798,034 | 16,209,864 | 3.82% |
| 2025-01-06 | 4.20 | 4.24 | 3.95 | 4.19 | 4.16 | qfq | 4,592,685 | 19,051,941 | 0.24% |
| 2025-01-03 | 4.46 | 4.49 | 4.12 | 4.18 | 4.15 | qfq | 6,689,724 | 28,539,939 | -6.49% |
| 2025-01-02 | 4.45 | 4.60 | 4.40 | 4.47 | 4.43 | qfq | 6,489,900 | 29,303,652 | 0.45% |
| 2024-12-31 | 4.50 | 4.54 | 4.42 | 4.45 | 4.42 | qfq | 4,777,848 | 21,408,249 | -0.22% |
| 2024-12-30 | 4.61 | 4.69 | 4.43 | 4.46 | 4.43 | qfq | 4,808,424 | 21,571,458 | -3.25% |
| 2024-12-27 | 4.46 | 4.67 | 4.45 | 4.61 | 4.57 | qfq | 5,611,972 | 25,824,193 | 3.13% |
| 2024-12-26 | 4.48 | 4.55 | 4.40 | 4.47 | 4.43 | qfq | 5,036,872 | 22,592,160 | -0.22% |
| 2024-12-25 | 4.60 | 4.60 | 4.37 | 4.48 | 4.44 | qfq | 5,010,900 | 22,325,587 | -2.82% |
| 2024-12-24 | 4.65 | 4.68 | 4.50 | 4.61 | 4.57 | qfq | 5,780,974 | 26,472,820 | -0.22% |
| 2024-12-23 | 5.02 | 5.02 | 4.62 | 4.62 | 4.58 | qfq | 7,442,200 | 35,249,248 | -6.48% |
| 2024-12-20 | 4.94 | 5.00 | 4.90 | 4.94 | 4.90 | qfq | 3,508,550 | 17,366,084 | 0.00% |
| 2024-12-19 | 4.94 | 4.98 | 4.83 | 4.94 | 4.90 | qfq | 4,612,200 | 22,640,753 | 0.00% |
| 2024-12-18 | 5.11 | 5.12 | 4.89 | 4.94 | 4.90 | qfq | 6,129,400 | 30,537,403 | -2.37% |
| 2024-12-17 | 5.47 | 5.48 | 5.04 | 5.06 | 5.02 | qfq | 8,878,300 | 46,014,559 | -7.16% |
| 2024-12-16 | 5.45 | 5.50 | 5.40 | 5.45 | 5.41 | qfq | 5,880,100 | 32,058,299 | 0.55% |
| 2024-12-13 | 5.58 | 5.59 | 5.41 | 5.42 | 5.38 | qfq | 5,525,600 | 30,279,262 | -2.87% |
| 2024-12-12 | 5.42 | 5.59 | 5.38 | 5.58 | 5.54 | qfq | 8,177,421 | 44,988,262 | 2.95% |
| 2024-12-11 | 5.36 | 5.44 | 5.36 | 5.42 | 5.38 | qfq | 4,973,700 | 26,907,490 | 1.12% |
| 2024-12-10 | 5.55 | 5.55 | 5.35 | 5.36 | 5.32 | qfq | 6,157,000 | 33,355,319 | -0.37% |
| 2024-12-09 | 5.42 | 5.43 | 5.26 | 5.38 | 5.34 | qfq | 5,337,000 | 28,505,569 | 0.56% |
| 2024-12-06 | 5.32 | 5.44 | 5.31 | 5.35 | 5.31 | qfq | 5,541,434 | 29,728,397 | 0.94% |
| 2024-12-05 | 5.30 | 5.33 | 5.26 | 5.30 | 5.26 | qfq | 5,747,434 | 30,440,856 | 0.00% |
| 2024-12-04 | 5.46 | 5.50 | 5.28 | 5.30 | 5.26 | qfq | 6,157,700 | 33,141,847 | -2.75% |
| 2024-12-03 | 5.51 | 5.54 | 5.39 | 5.45 | 5.41 | qfq | 7,129,502 | 38,845,627 | -0.55% |
| 2024-12-02 | 5.20 | 5.55 | 5.20 | 5.48 | 5.44 | qfq | 12,843,350 | 69,412,951 | 4.78% |
| 2024-11-29 | 5.13 | 5.25 | 5.08 | 5.23 | 5.19 | qfq | 7,263,200 | 37,558,694 | 2.75% |
| 2024-11-28 | 5.04 | 5.15 | 5.03 | 5.09 | 5.05 | qfq | 5,100,980 | 25,972,501 | 0.79% |
| 2024-11-27 | 5.05 | 5.08 | 4.92 | 5.05 | 5.01 | qfq | 5,739,696 | 28,640,321 | -0.79% |
| 2024-11-26 | 5.14 | 5.20 | 5.06 | 5.09 | 5.05 | qfq | 6,806,100 | 34,830,725 | -1.74% |
| 2024-11-25 | 5.27 | 5.32 | 5.10 | 5.18 | 5.14 | qfq | 10,784,750 | 55,941,943 | -1.89% |
| 2024-11-22 | 5.28 | 5.49 | 5.21 | 5.28 | 5.24 | qfq | 18,944,599 | 101,489,679 | 0.76% |
| 2024-11-21 | 5.34 | 5.44 | 5.14 | 5.24 | 5.20 | qfq | 14,849,540 | 77,974,461 | 3.35% |
| 2024-11-20 | 4.93 | 5.07 | 4.91 | 5.07 | 5.03 | qfq | 5,405,396 | 27,104,835 | 2.42% |
| 2024-11-19 | 4.91 | 4.96 | 4.83 | 4.95 | 4.91 | qfq | 4,985,100 | 24,325,160 | 1.02% |
| 2024-11-18 | 5.04 | 5.08 | 4.88 | 4.90 | 4.86 | qfq | 7,098,200 | 35,299,729 | -1.21% |
| 2024-11-15 | 5.02 | 5.12 | 4.94 | 4.96 | 4.92 | qfq | 6,687,400 | 33,709,447 | -1.00% |
| 2024-11-14 | 5.13 | 5.20 | 5.00 | 5.01 | 4.97 | qfq | 5,470,900 | 27,718,004 | -2.34% |
| 2024-11-13 | 5.16 | 5.23 | 5.03 | 5.13 | 5.09 | qfq | 5,918,330 | 30,308,136 | -0.58% |
| 2024-11-12 | 5.21 | 5.25 | 5.11 | 5.16 | 5.12 | qfq | 9,761,325 | 50,653,576 | -0.96% |
| 2024-11-11 | 5.07 | 5.31 | 5.01 | 5.21 | 5.17 | qfq | 13,082,485 | 67,371,548 | 3.58% |
| 2024-11-08 | 5.26 | 5.27 | 5.01 | 5.03 | 4.99 | qfq | 13,740,400 | 69,973,044 | -3.45% |
| 2024-11-07 | 5.00 | 5.33 | 4.93 | 5.21 | 5.17 | qfq | 13,898,700 | 71,648,822 | 3.99% |
| 2024-11-06 | 5.01 | 5.03 | 4.93 | 5.01 | 4.97 | qfq | 6,566,200 | 32,746,973 | 0.40% |
| 2024-11-05 | 4.96 | 5.01 | 4.93 | 4.99 | 4.95 | qfq | 6,696,600 | 33,288,447 | 0.60% |
| 2024-11-04 | 4.84 | 5.03 | 4.74 | 4.96 | 4.92 | qfq | 7,645,400 | 37,399,070 | 2.27% |
| 2024-11-01 | 5.00 | 5.07 | 4.80 | 4.85 | 4.81 | qfq | 8,374,724 | 41,110,138 | -3.77% |
| 2024-10-31 | 4.91 | 5.10 | 4.86 | 5.04 | 5.00 | qfq | 10,772,224 | 53,996,689 | 3.28% |
| 2024-10-30 | 4.97 | 4.97 | 4.83 | 4.88 | 4.84 | qfq | 7,486,293 | 36,598,616 | -1.81% |
| 2024-10-29 | 5.03 | 5.13 | 4.95 | 4.97 | 4.93 | qfq | 11,388,285 | 57,184,468 | -0.40% |
| 2024-10-28 | 4.95 | 4.99 | 4.90 | 4.99 | 4.95 | qfq | 9,445,393 | 46,825,603 | 0.40% |
| 2024-10-25 | 4.98 | 4.98 | 4.86 | 4.97 | 4.93 | qfq | 12,751,024 | 62,656,578 | -1.39% |
| 2024-10-24 | 4.76 | 5.05 | 4.72 | 5.04 | 5.00 | qfq | 18,113,358 | 89,505,877 | 5.00% |
| 2024-10-23 | 4.85 | 4.86 | 4.78 | 4.80 | 4.76 | qfq | 8,023,600 | 38,594,522 | -0.41% |
| 2024-10-22 | 4.81 | 4.84 | 4.75 | 4.82 | 4.78 | qfq | 9,153,493 | 43,861,634 | -0.62% |
| 2024-10-21 | 4.86 | 4.92 | 4.72 | 4.85 | 4.81 | qfq | 14,519,164 | 69,756,226 | -0.21% |
| 2024-10-18 | 4.86 | 4.91 | 4.66 | 4.86 | 4.82 | qfq | 17,338,582 | 82,760,496 | -0.41% |
| 2024-10-17 | 5.04 | 5.06 | 4.83 | 4.88 | 4.84 | qfq | 18,588,093 | 91,058,025 | -3.37% |
| 2024-10-16 | 5.30 | 5.35 | 4.95 | 5.05 | 5.01 | qfq | 32,245,596 | 164,306,258 | -4.36% |
| 2024-10-15 | 4.80 | 5.28 | 4.67 | 5.28 | 5.24 | qfq | 22,411,236 | 115,300,987 | 10.00% |
| 2024-10-14 | 4.59 | 4.82 | 4.53 | 4.80 | 4.76 | qfq | 7,737,996 | 36,513,580 | 6.67% |
| 2024-10-11 | 4.71 | 4.74 | 4.47 | 4.50 | 4.46 | qfq | 5,643,600 | 25,861,530 | -3.43% |
| 2024-10-10 | 4.78 | 4.80 | 4.54 | 4.66 | 4.62 | qfq | 7,092,664 | 33,197,313 | 2.19% |
| 2024-10-09 | 4.98 | 4.99 | 4.54 | 4.56 | 4.52 | qfq | 9,275,400 | 43,836,849 | -8.80% |
| 2024-10-08 | 5.23 | 5.24 | 4.79 | 5.00 | 4.96 | qfq | 14,180,703 | 71,057,869 | 4.82% |
| 2024-09-30 | 4.60 | 4.83 | 4.42 | 4.77 | 4.73 | qfq | 12,012,389 | 55,926,050 | 7.19% |
| 2024-09-27 | 4.30 | 4.46 | 4.26 | 4.45 | 4.42 | qfq | 5,228,500 | 22,829,934 | 3.73% |
| 2024-09-26 | 4.26 | 4.31 | 4.19 | 4.29 | 4.26 | qfq | 4,652,500 | 19,819,982 | 2.39% |
| 2024-09-25 | 4.24 | 4.30 | 4.17 | 4.19 | 4.16 | qfq | 5,790,400 | 24,555,244 | -0.24% |
| 2024-09-24 | 4.17 | 4.21 | 4.11 | 4.20 | 4.17 | qfq | 4,595,105 | 19,145,245 | 1.45% |
| 2024-09-23 | 4.12 | 4.19 | 4.12 | 4.14 | 4.11 | qfq | 3,971,648 | 16,484,798 | 0.24% |
| 2024-09-20 | 4.13 | 4.16 | 4.09 | 4.13 | 4.10 | qfq | 3,844,772 | 15,866,860 | 0.00% |
| 2024-09-19 | 4.10 | 4.16 | 4.06 | 4.13 | 4.10 | qfq | 4,836,700 | 19,911,635 | 1.47% |
| 2024-09-18 | 4.10 | 4.18 | 4.00 | 4.07 | 4.04 | qfq | 6,165,372 | 25,097,172 | -2.40% |
| 2024-09-13 | 4.07 | 4.28 | 4.04 | 4.17 | 4.14 | qfq | 9,819,072 | 40,662,758 | 2.46% |
| 2024-09-12 | 3.96 | 4.10 | 3.96 | 4.07 | 4.04 | qfq | 5,733,944 | 23,236,113 | 2.01% |
| 2024-09-11 | 4.05 | 4.06 | 3.96 | 3.99 | 3.96 | qfq | 3,924,000 | 15,725,182 | -1.72% |
| 2024-09-10 | 3.87 | 4.14 | 3.87 | 4.06 | 4.03 | qfq | 7,546,501 | 30,421,995 | 0.00% |
| 2024-09-09 | 3.94 | 4.06 | 3.83 | 4.06 | 4.03 | qfq | 5,589,900 | 22,263,444 | 1.75% |
| 2024-09-06 | 3.95 | 4.03 | 3.95 | 3.99 | 3.96 | qfq | 5,099,900 | 20,363,351 | 0.00% |
| 2024-09-05 | 3.97 | 4.01 | 3.91 | 3.99 | 3.96 | qfq | 6,582,300 | 26,137,702 | 2.31% |
| 2024-09-04 | 3.99 | 4.09 | 3.90 | 3.90 | 3.87 | qfq | 6,208,600 | 24,626,131 | -0.51% |
| 2024-09-03 | 3.99 | 4.05 | 3.92 | 3.92 | 3.89 | qfq | 8,191,330 | 32,588,023 | -1.01% |
| 2024-09-02 | 3.98 | 4.17 | 3.96 | 3.96 | 3.93 | qfq | 14,913,700 | 60,181,997 | -0.50% |
| 2024-08-30 | 3.88 | 4.25 | 3.88 | 3.98 | 3.95 | qfq | 21,567,192 | 86,415,357 | -0.25% |
| 2024-08-29 | 3.86 | 3.99 | 3.70 | 3.99 | 3.96 | qfq | 22,871,444 | 88,770,242 | 9.92% |
| 2024-08-28 | 3.75 | 3.75 | 3.50 | 3.63 | 3.60 | qfq | 10,288,340 | 36,968,359 | -4.47% |
| 2024-08-27 | 3.60 | 3.97 | 3.60 | 3.80 | 3.77 | qfq | 12,381,200 | 46,757,015 | 5.26% |
| 2024-08-26 | 3.45 | 3.63 | 3.43 | 3.61 | 3.58 | qfq | 3,616,300 | 12,904,415 | 3.14% |
| 2024-08-23 | 3.46 | 3.50 | 3.38 | 3.50 | 3.47 | qfq | 2,356,800 | 8,086,318 | 0.57% |
| 2024-08-22 | 3.56 | 3.60 | 3.46 | 3.48 | 3.45 | qfq | 1,582,200 | 5,547,014 | -2.25% |
| 2024-08-21 | 3.56 | 3.60 | 3.52 | 3.56 | 3.53 | qfq | 1,156,300 | 4,118,026 | -0.56% |
| 2024-08-20 | 3.65 | 3.66 | 3.56 | 3.58 | 3.55 | qfq | 1,397,200 | 5,040,377 | -1.92% |
| 2024-08-19 | 3.62 | 3.68 | 3.58 | 3.65 | 3.62 | qfq | 1,555,700 | 5,666,941 | 0.83% |
| 2024-08-16 | 3.67 | 3.72 | 3.62 | 3.62 | 3.59 | qfq | 2,055,940 | 7,511,759 | -2.16% |
| 2024-08-15 | 3.75 | 3.77 | 3.67 | 3.70 | 3.67 | qfq | 2,712,800 | 10,071,441 | -1.86% |
| 2024-08-14 | 3.73 | 3.87 | 3.71 | 3.77 | 3.74 | qfq | 2,965,300 | 11,274,446 | 0.80% |
| 2024-08-13 | 3.65 | 3.74 | 3.58 | 3.74 | 3.71 | qfq | 1,413,900 | 5,203,704 | 2.75% |
| 2024-08-12 | 3.67 | 3.72 | 3.62 | 3.64 | 3.61 | qfq | 1,310,500 | 4,804,817 | -0.55% |
| 2024-08-09 | 3.70 | 3.74 | 3.66 | 3.66 | 3.63 | qfq | 1,302,200 | 4,800,820 | -0.81% |
| 2024-08-08 | 3.70 | 3.72 | 3.61 | 3.69 | 3.66 | qfq | 1,526,700 | 5,609,841 | -0.27% |
| 2024-08-07 | 3.70 | 3.75 | 3.67 | 3.70 | 3.67 | qfq | 1,399,300 | 5,174,565 | 0.00% |
| 2024-08-06 | 3.66 | 3.73 | 3.62 | 3.70 | 3.67 | qfq | 1,480,400 | 5,431,370 | 1.93% |
| 2024-08-05 | 3.69 | 3.75 | 3.63 | 3.63 | 3.60 | qfq | 2,007,000 | 7,388,545 | -1.36% |
| 2024-08-02 | 3.72 | 3.75 | 3.66 | 3.68 | 3.65 | qfq | 1,649,600 | 6,125,473 | -1.60% |
| 2024-08-01 | 3.70 | 3.78 | 3.69 | 3.74 | 3.71 | qfq | 2,780,400 | 10,407,971 | 1.36% |
| 2024-07-31 | 3.68 | 3.69 | 3.63 | 3.69 | 3.66 | qfq | 2,870,400 | 10,516,339 | 1.37% |
| 2024-07-30 | 3.57 | 3.64 | 3.52 | 3.64 | 3.61 | qfq | 1,958,262 | 7,060,830 | 1.96% |
| 2024-07-29 | 3.51 | 3.58 | 3.44 | 3.57 | 3.54 | qfq | 2,261,724 | 8,000,769 | 2.00% |
| 2024-07-26 | 3.48 | 3.54 | 3.46 | 3.50 | 3.47 | qfq | 1,643,600 | 5,757,514 | 0.86% |
| 2024-07-25 | 3.39 | 3.49 | 3.36 | 3.47 | 3.44 | qfq | 2,055,500 | 7,059,089 | 2.36% |
| 2024-07-24 | 3.43 | 3.47 | 3.35 | 3.39 | 3.36 | qfq | 2,000,700 | 6,791,056 | -1.45% |
| 2024-07-23 | 3.48 | 3.59 | 3.43 | 3.44 | 3.41 | qfq | 2,386,500 | 8,385,166 | -0.58% |
| 2024-07-22 | 3.39 | 3.47 | 3.36 | 3.46 | 3.43 | qfq | 2,017,000 | 6,948,589 | 1.76% |
| 2024-07-19 | 3.37 | 3.44 | 3.33 | 3.40 | 3.37 | qfq | 2,219,200 | 7,508,356 | 0.59% |
| 2024-07-18 | 3.46 | 3.47 | 3.35 | 3.38 | 3.35 | qfq | 2,444,200 | 8,261,961 | -3.15% |
| 2024-07-17 | 3.53 | 3.56 | 3.46 | 3.49 | 3.46 | qfq | 1,826,700 | 6,366,846 | -0.85% |
| 2024-07-16 | 3.53 | 3.55 | 3.48 | 3.52 | 3.49 | qfq | 1,610,700 | 5,655,678 | -0.28% |
| 2024-07-15 | 3.73 | 3.73 | 3.51 | 3.53 | 3.50 | qfq | 2,019,140 | 7,159,778 | -3.55% |
| 2024-07-12 | 3.65 | 3.78 | 3.62 | 3.66 | 3.63 | qfq | 1,886,500 | 6,965,100 | 0.27% |
| 2024-07-11 | 3.55 | 3.72 | 3.55 | 3.65 | 3.62 | qfq | 3,265,600 | 11,905,553 | 4.29% |
| 2024-07-10 | 3.56 | 3.58 | 3.47 | 3.50 | 3.47 | qfq | 2,125,400 | 7,444,036 | -2.23% |
| 2024-07-09 | 3.56 | 3.63 | 3.45 | 3.58 | 3.55 | qfq | 2,601,800 | 9,206,724 | 0.56% |
| 2024-07-08 | 3.70 | 3.71 | 3.53 | 3.56 | 3.53 | qfq | 1,850,000 | 6,655,419 | -3.78% |
| 2024-07-05 | 3.63 | 3.73 | 3.51 | 3.70 | 3.67 | qfq | 1,935,300 | 7,100,016 | 1.37% |
| 2024-07-04 | 3.84 | 3.86 | 3.64 | 3.65 | 3.62 | qfq | 2,811,850 | 10,378,681 | -4.70% |
| 2024-07-03 | 3.86 | 3.90 | 3.82 | 3.83 | 3.78 | qfq | 1,710,000 | 6,586,643 | -0.78% |
| 2024-07-02 | 3.80 | 3.88 | 3.75 | 3.86 | 3.81 | qfq | 2,754,400 | 10,608,325 | 1.58% |
| 2024-07-01 | 3.74 | 3.86 | 3.74 | 3.80 | 3.75 | qfq | 2,405,500 | 9,129,682 | 1.88% |
| 2024-06-28 | 3.76 | 3.82 | 3.71 | 3.73 | 3.68 | qfq | 1,447,400 | 5,456,853 | -0.80% |
| 2024-06-27 | 3.82 | 3.87 | 3.75 | 3.76 | 3.71 | qfq | 1,465,540 | 5,564,668 | -1.83% |
| 2024-06-26 | 3.70 | 3.85 | 3.59 | 3.83 | 3.78 | qfq | 2,450,500 | 9,198,150 | 4.08% |
| 2024-06-25 | 3.61 | 3.76 | 3.61 | 3.68 | 3.63 | qfq | 1,862,464 | 6,885,244 | 0.55% |
| 2024-06-24 | 3.87 | 3.87 | 3.65 | 3.66 | 3.61 | qfq | 3,458,090 | 12,837,752 | -5.67% |
| 2024-06-21 | 3.81 | 3.91 | 3.72 | 3.88 | 3.83 | qfq | 2,295,300 | 8,857,700 | 1.31% |
| 2024-06-20 | 3.89 | 3.95 | 3.80 | 3.83 | 3.78 | qfq | 2,452,700 | 9,476,230 | -2.30% |
| 2024-06-19 | 3.87 | 3.99 | 3.87 | 3.92 | 3.87 | qfq | 2,452,100 | 9,647,470 | 0.77% |
| 2024-06-18 | 3.89 | 3.91 | 3.79 | 3.89 | 3.84 | qfq | 2,003,424 | 7,753,580 | 1.83% |
| 2024-06-17 | 3.93 | 3.94 | 3.80 | 3.82 | 3.77 | qfq | 2,278,700 | 8,756,239 | -2.80% |
| 2024-06-14 | 3.90 | 4.01 | 3.90 | 3.93 | 3.88 | qfq | 2,330,724 | 9,205,902 | -0.51% |
| 2024-06-13 | 4.01 | 4.05 | 3.88 | 3.95 | 3.90 | qfq | 2,079,300 | 8,211,129 | -1.00% |
| 2024-06-12 | 3.84 | 4.02 | 3.83 | 3.99 | 3.94 | qfq | 3,119,000 | 12,354,701 | 3.10% |
| 2024-06-11 | 3.90 | 3.96 | 3.74 | 3.87 | 3.82 | qfq | 3,254,300 | 12,488,853 | -0.77% |
| 2024-06-07 | 3.73 | 3.96 | 3.71 | 3.90 | 3.85 | qfq | 4,997,224 | 19,360,687 | 6.27% |
| 2024-06-06 | 4.00 | 4.04 | 3.65 | 3.67 | 3.62 | qfq | 7,773,600 | 29,305,551 | -9.38% |
| 2024-06-05 | 4.04 | 4.19 | 3.91 | 4.05 | 4.00 | qfq | 3,822,340 | 15,401,730 | -0.98% |
| 2024-06-04 | 4.25 | 4.26 | 4.02 | 4.09 | 4.04 | qfq | 3,986,400 | 16,379,522 | -3.54% |
| 2024-06-03 | 4.39 | 4.39 | 4.18 | 4.24 | 4.18 | qfq | 2,491,400 | 10,630,214 | -3.42% |
| 2024-05-31 | 4.50 | 4.50 | 4.38 | 4.39 | 4.33 | qfq | 1,739,700 | 7,646,237 | -0.68% |
| 2024-05-30 | 4.48 | 4.53 | 4.39 | 4.42 | 4.36 | qfq | 1,910,600 | 8,475,803 | -1.56% |
| 2024-05-29 | 4.47 | 4.59 | 4.47 | 4.49 | 4.43 | qfq | 2,716,600 | 12,267,475 | 0.00% |
| 2024-05-28 | 4.56 | 4.60 | 4.46 | 4.49 | 4.43 | qfq | 3,121,943 | 14,106,455 | -2.18% |
| 2024-05-27 | 4.60 | 4.70 | 4.51 | 4.59 | 4.53 | qfq | 1,680,100 | 7,683,752 | -1.29% |
| 2024-05-24 | 4.63 | 4.72 | 4.59 | 4.65 | 4.59 | qfq | 2,039,000 | 9,518,030 | -0.43% |
| 2024-05-23 | 4.77 | 4.80 | 4.65 | 4.67 | 4.61 | qfq | 3,045,175 | 14,340,949 | -2.71% |
| 2024-05-22 | 4.67 | 4.83 | 4.67 | 4.80 | 4.74 | qfq | 3,295,100 | 15,773,635 | 2.13% |
| 2024-05-21 | 4.76 | 4.77 | 4.67 | 4.70 | 4.64 | qfq | 1,944,140 | 9,163,351 | -1.47% |
| 2024-05-20 | 4.81 | 4.84 | 4.74 | 4.77 | 4.71 | qfq | 2,595,940 | 12,433,889 | -0.63% |
| 2024-05-17 | 4.76 | 4.81 | 4.69 | 4.80 | 4.74 | qfq | 3,202,500 | 15,218,462 | 0.84% |
| 2024-05-16 | 4.61 | 4.82 | 4.59 | 4.76 | 4.70 | qfq | 3,543,100 | 16,839,046 | 2.59% |
| 2024-05-15 | 4.55 | 4.69 | 4.54 | 4.64 | 4.58 | qfq | 2,163,955 | 10,031,689 | 0.65% |
| 2024-05-14 | 4.54 | 4.63 | 4.52 | 4.61 | 4.55 | qfq | 1,535,300 | 7,054,198 | 1.32% |
| 2024-05-13 | 4.61 | 4.64 | 4.52 | 4.55 | 4.49 | qfq | 1,575,600 | 7,199,190 | -2.15% |
| 2024-05-10 | 4.74 | 4.85 | 4.62 | 4.65 | 4.59 | qfq | 2,421,255 | 11,341,894 | -1.69% |
| 2024-05-09 | 4.61 | 4.74 | 4.61 | 4.73 | 4.67 | qfq | 1,991,140 | 9,364,489 | 2.83% |
| 2024-05-08 | 4.67 | 4.74 | 4.58 | 4.60 | 4.54 | qfq | 2,104,700 | 9,742,487 | -2.54% |
| 2024-05-07 | 4.77 | 4.77 | 4.60 | 4.72 | 4.66 | qfq | 2,265,640 | 10,621,101 | -0.21% |
| 2024-05-06 | 4.60 | 4.74 | 4.56 | 4.73 | 4.67 | qfq | 3,417,324 | 15,970,238 | 4.88% |
| 2024-04-30 | 4.62 | 4.67 | 4.47 | 4.51 | 4.45 | qfq | 3,435,700 | 15,566,548 | -2.38% |
| 2024-04-29 | 4.40 | 4.66 | 4.33 | 4.62 | 4.56 | qfq | 3,898,700 | 17,767,612 | 4.52% |
| 2024-04-26 | 4.43 | 4.45 | 4.34 | 4.42 | 4.36 | qfq | 2,709,100 | 11,903,744 | -0.45% |
| 2024-04-25 | 4.38 | 4.44 | 4.34 | 4.44 | 4.38 | qfq | 2,506,443 | 11,067,131 | 1.37% |
| 2024-04-24 | 4.31 | 4.42 | 4.24 | 4.38 | 4.32 | qfq | 2,278,900 | 9,937,512 | 1.62% |
| 2024-04-23 | 4.09 | 4.32 | 4.08 | 4.31 | 4.25 | qfq | 3,428,458 | 14,549,210 | 5.38% |
| 2024-04-22 | 4.25 | 4.25 | 3.99 | 4.09 | 4.04 | qfq | 3,411,800 | 13,937,386 | -2.15% |
| 2024-04-19 | 4.24 | 4.33 | 4.17 | 4.18 | 4.13 | qfq | 4,284,700 | 18,071,163 | -2.34% |
| 2024-04-18 | 4.44 | 4.52 | 4.25 | 4.28 | 4.22 | qfq | 6,385,500 | 27,836,539 | 0.23% |
| 2024-04-17 | 3.88 | 4.27 | 3.88 | 4.27 | 4.21 | qfq | 6,104,455 | 25,643,694 | 10.05% |
| 2024-04-16 | 4.32 | 4.33 | 3.88 | 3.88 | 3.83 | qfq | 6,457,100 | 25,517,752 | -9.98% |
| 2024-04-15 | 4.78 | 4.83 | 4.29 | 4.31 | 4.25 | qfq | 6,847,700 | 30,421,982 | -9.64% |
| 2024-04-12 | 4.84 | 4.91 | 4.76 | 4.77 | 4.71 | qfq | 1,659,400 | 7,998,972 | -1.45% |
| 2024-04-11 | 4.78 | 4.92 | 4.67 | 4.84 | 4.78 | qfq | 2,606,500 | 12,592,571 | 1.47% |
| 2024-04-10 | 4.91 | 4.93 | 4.70 | 4.77 | 4.71 | qfq | 2,773,100 | 13,269,926 | -3.25% |
| 2024-04-09 | 4.80 | 4.96 | 4.80 | 4.93 | 4.87 | qfq | 2,026,900 | 9,952,252 | 1.02% |
| 2024-04-08 | 5.07 | 5.09 | 4.87 | 4.88 | 4.82 | qfq | 3,756,400 | 18,624,180 | -3.94% |
| 2024-04-03 | 5.02 | 5.15 | 4.96 | 5.08 | 5.01 | qfq | 3,887,000 | 19,656,429 | -0.20% |
| 2024-04-02 | 5.04 | 5.10 | 4.98 | 5.09 | 5.02 | qfq | 2,743,800 | 13,888,624 | 1.60% |
| 2024-04-01 | 4.95 | 5.02 | 4.93 | 5.01 | 4.95 | qfq | 2,647,040 | 13,207,816 | 1.83% |
| 2024-03-29 | 4.86 | 4.93 | 4.86 | 4.92 | 4.86 | qfq | 1,665,300 | 8,151,778 | 1.23% |
| 2024-03-28 | 4.79 | 4.95 | 4.76 | 4.86 | 4.80 | qfq | 2,335,600 | 11,371,199 | 2.32% |
| 2024-03-27 | 4.85 | 4.92 | 4.74 | 4.75 | 4.69 | qfq | 2,454,300 | 11,854,887 | -2.66% |
| 2024-03-26 | 4.87 | 4.93 | 4.80 | 4.88 | 4.82 | qfq | 2,195,424 | 10,676,772 | 0.41% |
| 2024-03-25 | 5.05 | 5.05 | 4.86 | 4.86 | 4.80 | qfq | 2,711,255 | 13,384,246 | -2.02% |
| 2024-03-22 | 5.12 | 5.12 | 4.93 | 4.96 | 4.90 | qfq | 2,888,300 | 14,444,079 | -2.75% |
| 2024-03-21 | 5.07 | 5.15 | 4.98 | 5.10 | 5.03 | qfq | 2,325,040 | 11,788,642 | 0.79% |
| 2024-03-20 | 4.97 | 5.06 | 4.96 | 5.06 | 4.99 | qfq | 2,115,740 | 10,638,058 | 2.02% |
| 2024-03-19 | 4.97 | 5.00 | 4.92 | 4.96 | 4.90 | qfq | 2,021,500 | 10,049,902 | -0.20% |
| 2024-03-18 | 4.91 | 4.97 | 4.88 | 4.97 | 4.91 | qfq | 2,867,000 | 14,124,581 | 2.26% |
| 2024-03-15 | 4.75 | 4.86 | 4.72 | 4.86 | 4.80 | qfq | 2,648,900 | 12,717,424 | 1.67% |
| 2024-03-14 | 4.77 | 4.83 | 4.71 | 4.78 | 4.72 | qfq | 2,574,655 | 12,334,199 | 0.00% |
| 2024-03-13 | 4.80 | 4.83 | 4.72 | 4.78 | 4.72 | qfq | 2,049,700 | 9,765,205 | -0.21% |
| 2024-03-12 | 4.69 | 4.79 | 4.67 | 4.79 | 4.73 | qfq | 2,969,361 | 14,080,742 | 2.79% |
| 2024-03-11 | 4.61 | 4.67 | 4.57 | 4.66 | 4.60 | qfq | 2,655,400 | 12,289,947 | 1.97% |
| 2024-03-08 | 4.61 | 4.65 | 4.51 | 4.57 | 4.51 | qfq | 1,699,419 | 7,763,015 | 0.00% |
| 2024-03-07 | 4.56 | 4.66 | 4.54 | 4.57 | 4.51 | qfq | 3,048,262 | 14,030,064 | 0.22% |
| 2024-03-06 | 4.53 | 4.58 | 4.46 | 4.56 | 4.50 | qfq | 2,387,600 | 10,823,821 | 0.88% |
| 2024-03-05 | 4.63 | 4.63 | 4.49 | 4.52 | 4.46 | qfq | 3,205,075 | 14,537,551 | -2.38% |
| 2024-03-04 | 4.64 | 4.66 | 4.48 | 4.63 | 4.57 | qfq | 3,266,200 | 14,971,484 | 0.00% |
| 2024-03-01 | 4.60 | 4.68 | 4.51 | 4.63 | 4.57 | qfq | 4,137,500 | 19,012,042 | 0.65% |
| 2024-02-29 | 4.44 | 4.66 | 4.21 | 4.60 | 4.54 | qfq | 5,301,562 | 24,041,933 | 2.68% |
| 2024-02-28 | 5.03 | 5.13 | 4.48 | 4.48 | 4.42 | qfq | 8,854,300 | 42,374,103 | -10.04% |
| 2024-02-27 | 4.70 | 4.98 | 4.63 | 4.98 | 4.92 | qfq | 5,590,500 | 27,298,601 | 5.29% |
| 2024-02-26 | 4.58 | 4.79 | 4.55 | 4.73 | 4.67 | qfq | 4,885,000 | 22,810,517 | 3.73% |
| 2024-02-23 | 4.45 | 4.58 | 4.40 | 4.56 | 4.50 | qfq | 4,570,673 | 20,514,364 | 3.64% |
| 2024-02-22 | 4.31 | 4.42 | 4.28 | 4.40 | 4.34 | qfq | 4,428,172 | 19,277,705 | 1.38% |
| 2024-02-21 | 4.09 | 4.44 | 4.04 | 4.34 | 4.28 | qfq | 6,953,336 | 29,860,090 | 5.60% |
| 2024-02-20 | 4.09 | 4.12 | 3.98 | 4.11 | 4.06 | qfq | 3,187,900 | 12,962,433 | 0.98% |
| 2024-02-19 | 3.92 | 4.17 | 3.91 | 4.07 | 4.02 | qfq | 6,263,000 | 25,365,021 | 4.09% |
| 2024-02-08 | 3.69 | 3.94 | 3.31 | 3.91 | 3.86 | qfq | 8,601,206 | 31,119,714 | 6.25% |
| 2024-02-07 | 4.04 | 4.06 | 3.60 | 3.68 | 3.63 | qfq | 8,359,250 | 31,516,980 | -8.00% |
| 2024-02-06 | 3.88 | 4.20 | 3.85 | 4.00 | 3.95 | qfq | 8,741,700 | 34,619,236 | -6.54% |
| 2024-02-05 | 4.75 | 4.75 | 4.28 | 4.28 | 4.22 | qfq | 6,714,302 | 29,068,171 | -10.08% |
| 2024-02-02 | 5.11 | 5.17 | 4.62 | 4.76 | 4.70 | qfq | 6,387,078 | 31,226,347 | -7.21% |
| 2024-02-01 | 5.22 | 5.40 | 5.00 | 5.13 | 5.06 | qfq | 5,245,304 | 26,927,928 | -5.00% |
| 2024-01-31 | 5.72 | 5.79 | 5.39 | 5.40 | 5.33 | qfq | 3,988,680 | 22,047,321 | -6.09% |
| 2024-01-30 | 5.89 | 5.92 | 5.72 | 5.75 | 5.68 | qfq | 2,590,730 | 15,077,703 | -2.71% |
| 2024-01-29 | 6.13 | 6.18 | 5.89 | 5.91 | 5.83 | qfq | 3,392,024 | 20,357,241 | -3.59% |
| 2024-01-26 | 6.08 | 6.19 | 6.00 | 6.13 | 6.05 | qfq | 4,333,634 | 26,534,565 | 2.00% |
| 2024-01-25 | 5.72 | 6.01 | 5.68 | 6.01 | 5.93 | qfq | 4,033,600 | 23,778,965 | 5.62% |
| 2024-01-24 | 5.52 | 5.70 | 5.44 | 5.69 | 5.62 | qfq | 4,077,700 | 22,785,973 | 3.83% |
| 2024-01-23 | 5.64 | 5.65 | 5.37 | 5.48 | 5.41 | qfq | 4,272,800 | 23,354,971 | -2.84% |
| 2024-01-22 | 5.98 | 6.01 | 5.60 | 5.64 | 5.57 | qfq | 3,711,700 | 21,558,192 | -5.21% |
| 2024-01-19 | 6.11 | 6.14 | 5.95 | 5.95 | 5.87 | qfq | 2,559,424 | 15,444,485 | -1.98% |
| 2024-01-18 | 6.15 | 6.19 | 5.93 | 6.07 | 5.99 | qfq | 3,497,324 | 21,094,093 | -1.46% |
| 2024-01-17 | 6.27 | 6.29 | 6.16 | 6.16 | 6.08 | qfq | 1,592,200 | 9,909,125 | -1.91% |
| 2024-01-16 | 6.27 | 6.32 | 6.19 | 6.28 | 6.20 | qfq | 1,841,400 | 11,523,500 | -0.48% |
| 2024-01-15 | 6.45 | 6.45 | 6.23 | 6.31 | 6.23 | qfq | 2,673,000 | 16,827,210 | 0.48% |
| 2024-01-12 | 6.30 | 6.38 | 6.27 | 6.28 | 6.20 | qfq | 2,269,500 | 14,350,286 | 0.00% |
| 2024-01-11 | 6.26 | 6.31 | 6.21 | 6.28 | 6.20 | qfq | 2,002,500 | 12,570,809 | 0.48% |
| 2024-01-10 | 6.29 | 6.32 | 6.18 | 6.25 | 6.17 | qfq | 2,015,200 | 12,610,901 | -0.64% |
| 2024-01-09 | 6.21 | 6.34 | 6.20 | 6.29 | 6.21 | qfq | 3,063,500 | 19,279,753 | 0.96% |
| 2024-01-08 | 6.28 | 6.39 | 6.20 | 6.23 | 6.15 | qfq | 2,486,201 | 15,601,605 | -0.95% |
| 2024-01-05 | 6.36 | 6.41 | 6.27 | 6.29 | 6.21 | qfq | 1,930,901 | 12,242,071 | -1.10% |
| 2024-01-04 | 6.39 | 6.39 | 6.31 | 6.36 | 6.28 | qfq | 1,835,200 | 11,643,539 | 0.16% |
| 2024-01-03 | 6.28 | 6.41 | 6.22 | 6.35 | 6.27 | qfq | 3,056,800 | 19,373,442 | 0.79% |
| 2024-01-02 | 6.21 | 6.32 | 6.18 | 6.30 | 6.22 | qfq | 2,827,200 | 17,731,508 | 1.94% |
| 2023-12-29 | 6.12 | 6.21 | 6.10 | 6.18 | 6.10 | qfq | 1,898,400 | 11,715,808 | 0.82% |
| 2023-12-28 | 5.98 | 6.14 | 5.95 | 6.13 | 6.05 | qfq | 1,762,033 | 10,718,261 | 2.34% |
| 2023-12-27 | 5.94 | 6.01 | 5.91 | 5.99 | 5.91 | qfq | 1,361,255 | 8,114,324 | 0.84% |
| 2023-12-26 | 5.95 | 6.00 | 5.90 | 5.94 | 5.86 | qfq | 1,885,800 | 11,197,713 | -0.17% |
| 2023-12-25 | 6.00 | 6.12 | 5.95 | 5.95 | 5.87 | qfq | 3,602,700 | 21,597,997 | -2.30% |
| 2023-12-22 | 6.10 | 6.19 | 6.08 | 6.09 | 6.01 | qfq | 1,700,000 | 10,388,202 | -0.98% |
| 2023-12-21 | 6.15 | 6.16 | 6.02 | 6.15 | 6.07 | qfq | 2,179,978 | 13,259,744 | 1.15% |
| 2023-12-20 | 6.11 | 6.17 | 6.08 | 6.08 | 6.00 | qfq | 1,579,700 | 9,673,428 | -0.49% |
| 2023-12-19 | 6.18 | 6.18 | 6.06 | 6.11 | 6.03 | qfq | 1,930,600 | 11,779,858 | -0.65% |
| 2023-12-18 | 6.24 | 6.29 | 6.13 | 6.15 | 6.07 | qfq | 2,320,524 | 14,404,764 | -1.13% |
| 2023-12-15 | 6.26 | 6.28 | 6.19 | 6.22 | 6.14 | qfq | 1,725,200 | 10,757,608 | -0.16% |
| 2023-12-14 | 6.24 | 6.28 | 6.21 | 6.23 | 6.15 | qfq | 1,551,300 | 9,682,342 | 0.00% |
| 2023-12-13 | 6.25 | 6.28 | 6.21 | 6.23 | 6.15 | qfq | 1,557,840 | 9,725,726 | 0.00% |
| 2023-12-12 | 6.15 | 6.24 | 6.14 | 6.23 | 6.15 | qfq | 1,996,500 | 12,372,178 | 1.14% |
| 2023-12-11 | 6.08 | 6.19 | 6.06 | 6.16 | 6.08 | qfq | 2,917,200 | 17,898,033 | 0.65% |
| 2023-12-08 | 6.32 | 6.32 | 6.11 | 6.12 | 6.04 | qfq | 2,879,200 | 17,842,118 | -2.86% |
| 2023-12-07 | 6.30 | 6.35 | 6.24 | 6.30 | 6.22 | qfq | 1,870,600 | 11,762,798 | 0.32% |
| 2023-12-06 | 6.20 | 6.32 | 6.20 | 6.28 | 6.20 | qfq | 1,986,100 | 12,479,273 | 0.48% |
| 2023-12-05 | 6.37 | 6.37 | 6.25 | 6.25 | 6.17 | qfq | 2,197,600 | 13,813,114 | -1.88% |
| 2023-12-04 | 6.33 | 6.39 | 6.28 | 6.37 | 6.29 | qfq | 2,065,613 | 13,120,844 | 0.95% |
| 2023-12-01 | 6.25 | 6.34 | 6.22 | 6.31 | 6.23 | qfq | 1,576,413 | 9,935,732 | 0.00% |
| 2023-11-30 | 6.27 | 6.35 | 6.25 | 6.31 | 6.23 | qfq | 2,073,400 | 13,055,559 | 0.16% |
| 2023-11-29 | 6.37 | 6.39 | 6.27 | 6.30 | 6.22 | qfq | 1,894,500 | 11,956,111 | -0.94% |
| 2023-11-28 | 6.30 | 6.37 | 6.27 | 6.36 | 6.28 | qfq | 1,869,701 | 11,845,243 | 0.95% |
| 2023-11-27 | 6.41 | 6.43 | 6.29 | 6.30 | 6.22 | qfq | 2,950,900 | 18,668,985 | -1.10% |
| 2023-11-24 | 6.43 | 6.46 | 6.35 | 6.37 | 6.29 | qfq | 2,167,400 | 13,864,269 | -1.39% |
| 2023-11-23 | 6.39 | 6.48 | 6.38 | 6.46 | 6.38 | qfq | 3,710,600 | 23,939,700 | 0.94% |
| 2023-11-22 | 6.41 | 6.49 | 6.40 | 6.40 | 6.32 | qfq | 2,656,500 | 17,094,905 | -0.31% |
| 2023-11-21 | 6.44 | 6.52 | 6.42 | 6.42 | 6.34 | qfq | 3,280,702 | 21,237,371 | 0.00% |
| 2023-11-20 | 6.38 | 6.44 | 6.35 | 6.42 | 6.34 | qfq | 2,079,400 | 13,321,686 | 0.63% |
| 2023-11-17 | 6.34 | 6.39 | 6.30 | 6.38 | 6.30 | qfq | 2,718,500 | 17,278,661 | 0.95% |
| 2023-11-16 | 6.32 | 6.36 | 6.29 | 6.32 | 6.24 | qfq | 2,882,500 | 18,274,698 | -0.16% |
| 2023-11-15 | 6.35 | 6.36 | 6.29 | 6.33 | 6.25 | qfq | 2,395,000 | 15,150,506 | -0.31% |
| 2023-11-14 | 6.32 | 6.36 | 6.27 | 6.35 | 6.27 | qfq | 2,993,601 | 18,920,367 | 0.63% |
| 2023-11-13 | 6.25 | 6.31 | 6.23 | 6.31 | 6.23 | qfq | 2,968,500 | 18,648,407 | 1.28% |
| 2023-11-10 | 6.25 | 6.25 | 6.15 | 6.23 | 6.15 | qfq | 1,807,900 | 11,197,198 | -0.16% |
| 2023-11-09 | 6.26 | 6.29 | 6.20 | 6.24 | 6.16 | qfq | 2,885,100 | 18,009,723 | 0.48% |
| 2023-11-08 | 6.24 | 6.25 | 6.19 | 6.21 | 6.13 | qfq | 3,011,900 | 18,732,519 | -0.64% |
| 2023-11-07 | 6.20 | 6.25 | 6.13 | 6.25 | 6.17 | qfq | 4,345,600 | 26,944,043 | 1.13% |
| 2023-11-06 | 6.14 | 6.22 | 6.09 | 6.18 | 6.10 | qfq | 3,477,919 | 21,401,898 | 0.98% |
| 2023-11-03 | 6.07 | 6.16 | 6.05 | 6.12 | 6.04 | qfq | 3,103,649 | 19,002,088 | 0.82% |
| 2023-11-02 | 6.14 | 6.14 | 6.06 | 6.07 | 5.99 | qfq | 3,649,800 | 22,226,267 | -1.14% |
| 2023-11-01 | 6.13 | 6.16 | 6.06 | 6.14 | 6.06 | qfq | 4,515,572 | 27,586,424 | -0.32% |
| 2023-10-31 | 6.27 | 6.27 | 6.10 | 6.16 | 6.08 | qfq | 6,487,300 | 40,041,765 | -1.91% |
| 2023-10-30 | 6.26 | 6.34 | 6.22 | 6.28 | 6.20 | qfq | 7,238,174 | 45,353,546 | -0.95% |
| 2023-10-27 | 6.45 | 6.62 | 6.25 | 6.34 | 6.26 | qfq | 12,090,296 | 77,010,688 | -1.71% |
| 2023-10-26 | 6.74 | 6.74 | 6.38 | 6.45 | 6.37 | qfq | 20,792,252 | 135,646,777 | -4.30% |
| 2023-10-25 | 6.74 | 6.74 | 6.74 | 6.74 | 6.65 | qfq | 7,393,848 | 49,834,536 | 9.95% |
| 2023-10-24 | 5.81 | 6.14 | 5.81 | 6.13 | 6.05 | qfq | 5,121,640 | 30,915,365 | 6.06% |
| 2023-10-23 | 6.00 | 6.02 | 5.76 | 5.78 | 5.71 | qfq | 2,693,312 | 15,729,715 | -3.34% |
| 2023-10-20 | 5.93 | 6.05 | 5.91 | 5.98 | 5.90 | qfq | 1,821,500 | 10,921,835 | 0.17% |
| 2023-10-19 | 6.07 | 6.07 | 5.92 | 5.97 | 5.89 | qfq | 3,249,072 | 19,424,424 | -1.97% |
| 2023-10-18 | 6.15 | 6.15 | 6.07 | 6.09 | 6.01 | qfq | 1,564,774 | 9,547,435 | -0.65% |
| 2023-10-17 | 6.10 | 6.16 | 6.09 | 6.13 | 6.05 | qfq | 1,336,800 | 8,180,635 | -0.16% |
| 2023-10-16 | 6.13 | 6.17 | 6.07 | 6.14 | 6.06 | qfq | 2,041,719 | 12,504,703 | 0.00% |
| 2023-10-13 | 6.27 | 6.29 | 6.13 | 6.14 | 6.06 | qfq | 2,639,100 | 16,298,387 | -2.54% |
| 2023-10-12 | 6.33 | 6.34 | 6.27 | 6.30 | 6.22 | qfq | 1,514,100 | 9,523,682 | -0.47% |
| 2023-10-11 | 6.31 | 6.36 | 6.26 | 6.33 | 6.25 | qfq | 1,466,900 | 9,269,585 | 0.80% |
| 2023-10-10 | 6.36 | 6.40 | 6.26 | 6.28 | 6.20 | qfq | 2,305,300 | 14,542,426 | -1.26% |
| 2023-10-09 | 6.49 | 6.50 | 6.34 | 6.36 | 6.28 | qfq | 2,624,200 | 16,741,245 | -1.55% |
| 2023-09-28 | 6.41 | 6.48 | 6.39 | 6.46 | 6.38 | qfq | 1,234,100 | 7,951,489 | 0.78% |
| 2023-09-27 | 6.41 | 6.51 | 6.40 | 6.41 | 6.33 | qfq | 1,752,700 | 11,316,065 | -0.16% |
| 2023-09-26 | 6.39 | 6.54 | 6.38 | 6.42 | 6.34 | qfq | 1,756,998 | 11,309,685 | 0.31% |
| 2023-09-25 | 6.48 | 6.49 | 6.36 | 6.40 | 6.32 | qfq | 1,606,300 | 10,313,156 | -1.08% |
| 2023-09-22 | 6.39 | 6.50 | 6.31 | 6.47 | 6.39 | qfq | 1,667,898 | 10,699,371 | 1.25% |
| 2023-09-21 | 6.44 | 6.49 | 6.35 | 6.39 | 6.31 | qfq | 1,213,900 | 7,783,851 | -0.62% |
| 2023-09-20 | 6.48 | 6.51 | 6.42 | 6.43 | 6.35 | qfq | 1,339,400 | 8,671,377 | -0.46% |
| 2023-09-19 | 6.54 | 6.59 | 6.43 | 6.46 | 6.38 | qfq | 1,335,200 | 8,658,896 | -1.22% |
| 2023-09-18 | 6.48 | 6.56 | 6.38 | 6.54 | 6.46 | qfq | 1,622,400 | 10,533,292 | 1.55% |
| 2023-09-15 | 6.46 | 6.49 | 6.41 | 6.44 | 6.36 | qfq | 1,420,827 | 9,154,375 | 0.16% |
| 2023-09-14 | 6.54 | 6.58 | 6.38 | 6.43 | 6.35 | qfq | 2,342,600 | 15,140,956 | -1.98% |
| 2023-09-13 | 6.59 | 6.66 | 6.53 | 6.56 | 6.47 | qfq | 1,932,700 | 12,736,484 | -0.46% |
| 2023-09-12 | 6.60 | 6.63 | 6.54 | 6.59 | 6.50 | qfq | 1,790,000 | 11,796,747 | 0.15% |
| 2023-09-11 | 6.62 | 6.62 | 6.53 | 6.58 | 6.49 | qfq | 1,799,196 | 11,828,644 | 0.61% |
| 2023-09-08 | 6.61 | 6.65 | 6.52 | 6.54 | 6.46 | qfq | 1,481,000 | 9,708,667 | -1.21% |
| 2023-09-07 | 6.72 | 6.73 | 6.61 | 6.62 | 6.53 | qfq | 1,499,551 | 9,960,675 | -1.05% |
| 2023-09-06 | 6.65 | 6.70 | 6.62 | 6.69 | 6.60 | qfq | 1,399,051 | 9,323,644 | 0.45% |
| 2023-09-05 | 6.75 | 6.76 | 6.62 | 6.66 | 6.57 | qfq | 1,962,863 | 13,065,805 | -0.60% |
| 2023-09-04 | 6.64 | 6.72 | 6.63 | 6.70 | 6.61 | qfq | 2,373,900 | 15,886,796 | 1.67% |
| 2023-09-01 | 6.60 | 6.64 | 6.55 | 6.59 | 6.50 | qfq | 1,314,124 | 8,669,332 | 0.15% |
| 2023-08-31 | 6.63 | 6.70 | 6.56 | 6.58 | 6.49 | qfq | 2,100,724 | 13,913,213 | -0.90% |
| 2023-08-30 | 6.61 | 6.70 | 6.60 | 6.64 | 6.55 | qfq | 2,899,700 | 19,282,198 | 0.61% |
| 2023-08-29 | 6.50 | 6.60 | 6.45 | 6.60 | 6.51 | qfq | 3,243,823 | 21,232,101 | 1.54% |
| 2023-08-28 | 6.63 | 6.63 | 6.41 | 6.50 | 6.42 | qfq | 4,267,638 | 27,829,994 | 3.01% |
| 2023-08-25 | 6.34 | 6.45 | 6.27 | 6.31 | 6.23 | qfq | 2,135,800 | 13,565,754 | -0.32% |
| 2023-08-24 | 6.45 | 6.49 | 6.31 | 6.33 | 6.25 | qfq | 2,555,400 | 16,290,702 | -1.40% |
| 2023-08-23 | 6.58 | 6.60 | 6.41 | 6.42 | 6.34 | qfq | 1,863,700 | 12,083,671 | -2.58% |
| 2023-08-22 | 6.62 | 6.68 | 6.48 | 6.59 | 6.50 | qfq | 2,042,640 | 13,417,795 | -0.45% |
| 2023-08-21 | 6.57 | 6.69 | 6.55 | 6.62 | 6.53 | qfq | 1,978,600 | 13,127,188 | 0.76% |
| 2023-08-18 | 6.55 | 6.67 | 6.55 | 6.57 | 6.48 | qfq | 2,358,224 | 15,585,849 | 0.31% |
| 2023-08-17 | 6.43 | 6.55 | 6.35 | 6.55 | 6.47 | qfq | 2,266,540 | 14,633,999 | 1.24% |
| 2023-08-16 | 6.42 | 6.53 | 6.40 | 6.47 | 6.39 | qfq | 1,759,000 | 11,371,159 | 0.00% |
| 2023-08-15 | 6.57 | 6.57 | 6.40 | 6.47 | 6.39 | qfq | 1,907,000 | 12,334,099 | -1.52% |
| 2023-08-14 | 6.54 | 6.59 | 6.43 | 6.57 | 6.48 | qfq | 2,137,564 | 13,925,405 | 0.46% |
| 2023-08-11 | 6.68 | 6.72 | 6.54 | 6.54 | 6.46 | qfq | 2,892,000 | 19,113,365 | -2.10% |
| 2023-08-10 | 6.77 | 6.81 | 6.66 | 6.68 | 6.59 | qfq | 5,256,500 | 35,295,543 | -1.91% |
| 2023-08-09 | 6.82 | 6.97 | 6.73 | 6.81 | 6.72 | qfq | 9,101,266 | 62,502,192 | 1.64% |
| 2023-08-08 | 6.71 | 6.76 | 6.67 | 6.70 | 6.61 | qfq | 1,574,223 | 10,555,860 | 0.00% |
| 2023-08-07 | 6.78 | 6.81 | 6.68 | 6.70 | 6.61 | qfq | 3,311,948 | 22,257,737 | -1.47% |
| 2023-08-04 | 6.84 | 6.88 | 6.78 | 6.80 | 6.71 | qfq | 2,977,624 | 20,309,017 | -0.15% |
| 2023-08-03 | 6.75 | 6.82 | 6.68 | 6.81 | 6.72 | qfq | 2,801,900 | 18,934,639 | 0.89% |
| 2023-08-02 | 6.79 | 6.80 | 6.71 | 6.75 | 6.66 | qfq | 2,605,600 | 17,595,991 | -0.44% |
| 2023-08-01 | 6.85 | 6.89 | 6.75 | 6.78 | 6.69 | qfq | 3,591,300 | 24,383,710 | -1.60% |
| 2023-07-31 | 6.73 | 6.96 | 6.73 | 6.89 | 6.80 | qfq | 6,279,700 | 43,021,887 | 2.38% |
| 2023-07-28 | 6.84 | 6.88 | 6.73 | 6.73 | 6.64 | qfq | 4,673,196 | 31,651,732 | -0.44% |
| 2023-07-27 | 6.76 | 6.84 | 6.69 | 6.76 | 6.67 | qfq | 5,672,700 | 38,397,300 | -1.31% |
| 2023-07-26 | 6.69 | 6.98 | 6.66 | 6.85 | 6.76 | qfq | 13,473,563 | 92,352,034 | 2.24% |
| 2023-07-25 | 6.60 | 6.72 | 6.57 | 6.70 | 6.61 | qfq | 6,020,400 | 40,168,200 | 1.52% |
| 2023-07-24 | 6.50 | 6.64 | 6.46 | 6.60 | 6.51 | qfq | 4,532,700 | 29,718,076 | 2.01% |
| 2023-07-21 | 6.41 | 6.50 | 6.40 | 6.47 | 6.39 | qfq | 1,952,600 | 12,604,251 | 0.78% |
| 2023-07-20 | 6.49 | 6.51 | 6.41 | 6.42 | 6.34 | qfq | 2,082,700 | 13,448,229 | -1.08% |
| 2023-07-19 | 6.47 | 6.50 | 6.44 | 6.49 | 6.41 | qfq | 1,424,422 | 9,227,848 | 0.46% |
| 2023-07-18 | 6.46 | 6.48 | 6.43 | 6.46 | 6.38 | qfq | 1,112,696 | 7,186,993 | 0.16% |
| 2023-07-17 | 6.47 | 6.47 | 6.38 | 6.45 | 6.37 | qfq | 1,121,600 | 7,196,020 | 0.16% |