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
渝三峡Ａ000565.SZ
最近收盘价5.542026-07-17
最近交易日2026-07-17
成交量（股）10,631,650
成交额（元）59,947,467
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-06 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 5.75 | 5.87 | 5.45 | 5.54 | 5.54 | qfq | 10,631,650 | 59,947,467 | -4.32% |
| 2026-07-16 | 5.71 | 5.89 | 5.66 | 5.79 | 5.79 | qfq | 8,360,000 | 48,622,233 | 0.00% |
| 2026-07-15 | 5.72 | 5.88 | 5.70 | 5.79 | 5.79 | qfq | 7,994,100 | 46,348,711 | 0.70% |
| 2026-07-14 | 5.55 | 5.77 | 5.50 | 5.75 | 5.75 | qfq | 8,556,868 | 48,389,742 | 3.05% |
| 2026-07-13 | 5.81 | 5.88 | 5.57 | 5.58 | 5.58 | qfq | 8,443,017 | 47,749,941 | -4.62% |
| 2026-07-10 | 5.67 | 5.97 | 5.60 | 5.85 | 5.85 | qfq | 11,074,628 | 64,612,020 | 2.09% |
| 2026-07-09 | 5.74 | 5.81 | 5.55 | 5.73 | 5.73 | qfq | 8,167,978 | 46,263,637 | -0.17% |
| 2026-07-08 | 5.82 | 5.82 | 5.61 | 5.74 | 5.74 | qfq | 7,259,700 | 41,476,402 | -1.20% |
| 2026-07-07 | 6.08 | 6.09 | 5.76 | 5.81 | 5.81 | qfq | 9,328,370 | 54,629,485 | -3.97% |
| 2026-07-06 | 6.17 | 6.22 | 6.02 | 6.05 | 6.05 | qfq | 10,254,578 | 62,554,645 | -1.94% |
| 2026-07-03 | 6.00 | 6.23 | 5.94 | 6.17 | 6.16 | qfq | 12,784,401 | 78,016,606 | 3.52% |
| 2026-07-02 | 5.82 | 6.08 | 5.82 | 5.96 | 5.95 | qfq | 11,197,400 | 67,198,328 | 1.71% |
| 2026-07-01 | 5.68 | 5.94 | 5.64 | 5.86 | 5.85 | qfq | 11,381,292 | 66,183,547 | 3.17% |
| 2026-06-30 | 5.69 | 5.74 | 5.57 | 5.68 | 5.67 | qfq | 8,304,200 | 47,006,854 | -0.35% |
| 2026-06-29 | 5.72 | 5.80 | 5.53 | 5.70 | 5.69 | qfq | 10,676,709 | 60,433,234 | -1.21% |
| 2026-06-26 | 5.92 | 5.92 | 5.70 | 5.77 | 5.76 | qfq | 8,681,123 | 50,327,024 | -2.53% |
| 2026-06-25 | 6.02 | 6.05 | 5.85 | 5.92 | 5.91 | qfq | 8,848,296 | 52,501,373 | -1.82% |
| 2026-06-24 | 6.20 | 6.29 | 5.99 | 6.03 | 6.02 | qfq | 7,802,500 | 47,460,128 | -2.74% |
| 2026-06-23 | 6.18 | 6.36 | 6.16 | 6.20 | 6.18 | qfq | 7,913,100 | 49,602,598 | -0.64% |
| 2026-06-22 | 6.14 | 6.25 | 5.93 | 6.24 | 6.22 | qfq | 11,100,150 | 67,734,189 | 1.30% |
| 2026-06-18 | 6.19 | 6.22 | 6.06 | 6.16 | 6.15 | qfq | 8,492,771 | 52,114,643 | -0.65% |
| 2026-06-17 | 6.39 | 6.40 | 6.15 | 6.20 | 6.18 | qfq | 10,416,676 | 65,078,494 | -3.28% |
| 2026-06-16 | 6.37 | 6.45 | 6.28 | 6.41 | 6.39 | qfq | 7,259,550 | 46,190,955 | 0.31% |
| 2026-06-15 | 6.48 | 6.60 | 6.36 | 6.39 | 6.37 | qfq | 9,584,978 | 61,964,132 | -1.54% |
| 2026-06-12 | 6.50 | 6.52 | 6.32 | 6.49 | 6.47 | qfq | 9,016,200 | 58,202,051 | 0.78% |
| 2026-06-11 | 6.39 | 6.61 | 6.29 | 6.44 | 6.42 | qfq | 9,891,428 | 63,601,186 | 0.31% |
| 2026-06-10 | 6.46 | 6.57 | 6.31 | 6.42 | 6.40 | qfq | 8,849,553 | 56,829,850 | -1.68% |
| 2026-06-09 | 6.51 | 6.57 | 6.40 | 6.53 | 6.51 | qfq | 7,323,328 | 47,490,650 | 2.19% |
| 2026-06-08 | 6.41 | 6.59 | 6.25 | 6.39 | 6.37 | qfq | 11,313,750 | 72,746,409 | -4.05% |
| 2026-06-05 | 6.62 | 6.76 | 6.52 | 6.66 | 6.64 | qfq | 9,872,648 | 65,747,374 | 0.60% |
| 2026-06-04 | 6.77 | 6.82 | 6.57 | 6.62 | 6.60 | qfq | 9,220,412 | 61,170,865 | -2.79% |
| 2026-06-03 | 6.79 | 6.84 | 6.69 | 6.81 | 6.79 | qfq | 9,059,245 | 61,350,548 | 0.29% |
| 2026-06-02 | 7.03 | 7.03 | 6.65 | 6.79 | 6.77 | qfq | 15,055,927 | 101,836,546 | -3.41% |
| 2026-06-01 | 6.80 | 7.08 | 6.73 | 7.03 | 7.01 | qfq | 10,354,100 | 72,032,260 | 3.53% |
| 2026-05-29 | 7.03 | 7.11 | 6.76 | 6.79 | 6.77 | qfq | 11,155,750 | 77,148,880 | -3.41% |
| 2026-05-28 | 7.00 | 7.04 | 6.83 | 7.03 | 7.01 | qfq | 10,859,725 | 75,539,480 | 0.57% |
| 2026-05-27 | 7.25 | 7.28 | 6.93 | 6.99 | 6.97 | qfq | 10,063,825 | 71,010,712 | -3.98% |
| 2026-05-26 | 7.60 | 7.66 | 7.19 | 7.28 | 7.26 | qfq | 11,160,675 | 81,546,807 | -2.93% |
| 2026-05-25 | 7.70 | 7.78 | 7.43 | 7.50 | 7.48 | qfq | 10,331,422 | 78,134,939 | -2.72% |
| 2026-05-22 | 7.54 | 7.79 | 7.52 | 7.71 | 7.69 | qfq | 10,390,875 | 79,666,199 | 2.80% |
| 2026-05-21 | 7.95 | 8.06 | 7.48 | 7.50 | 7.48 | qfq | 14,590,900 | 112,953,274 | -5.42% |
| 2026-05-20 | 8.02 | 8.06 | 7.88 | 7.93 | 7.91 | qfq | 8,397,650 | 66,606,643 | -1.61% |
| 2026-05-19 | 8.04 | 8.10 | 7.96 | 8.06 | 8.04 | qfq | 9,103,133 | 73,123,589 | 0.12% |
| 2026-05-18 | 8.19 | 8.21 | 7.97 | 8.05 | 8.03 | qfq | 13,465,735 | 108,473,265 | -2.42% |
| 2026-05-15 | 8.31 | 8.45 | 8.18 | 8.25 | 8.23 | qfq | 16,219,421 | 134,492,549 | -0.96% |
| 2026-05-14 | 8.43 | 8.51 | 8.19 | 8.33 | 8.31 | qfq | 23,995,295 | 200,769,503 | -0.48% |
| 2026-05-13 | 8.03 | 8.78 | 8.03 | 8.37 | 8.35 | qfq | 36,500,865 | 308,189,014 | 4.36% |
| 2026-05-12 | 8.27 | 8.27 | 7.94 | 8.02 | 8.00 | qfq | 15,731,900 | 126,763,336 | -3.02% |
| 2026-05-11 | 8.20 | 8.33 | 8.10 | 8.27 | 8.25 | qfq | 21,209,260 | 174,190,262 | 1.60% |
| 2026-05-08 | 7.90 | 8.20 | 7.89 | 8.14 | 8.12 | qfq | 18,243,916 | 148,236,614 | 2.78% |
| 2026-05-07 | 8.01 | 8.06 | 7.89 | 7.92 | 7.90 | qfq | 10,743,002 | 85,351,508 | -1.12% |
| 2026-05-06 | 7.85 | 8.03 | 7.84 | 8.01 | 7.99 | qfq | 16,151,102 | 128,652,967 | 1.78% |
| 2026-04-30 | 8.04 | 8.07 | 7.85 | 7.87 | 7.85 | qfq | 17,503,605 | 139,106,149 | -2.11% |
| 2026-04-29 | 7.95 | 8.12 | 7.86 | 8.04 | 8.02 | qfq | 25,379,782 | 203,708,607 | 0.25% |
| 2026-04-28 | 8.14 | 8.25 | 7.84 | 8.02 | 8.00 | qfq | 46,095,620 | 367,818,631 | 0.00% |
| 2026-04-27 | 7.68 | 8.02 | 7.60 | 8.02 | 8.00 | qfq | 27,353,246 | 215,699,556 | 10.01% |
| 2026-04-24 | 7.14 | 7.33 | 7.11 | 7.29 | 7.27 | qfq | 7,108,500 | 51,356,665 | 1.67% |
| 2026-04-23 | 7.26 | 7.29 | 7.14 | 7.17 | 7.15 | qfq | 6,615,686 | 47,546,261 | -1.10% |
| 2026-04-22 | 7.27 | 7.31 | 7.22 | 7.25 | 7.23 | qfq | 4,207,061 | 30,603,028 | -0.82% |
| 2026-04-21 | 7.35 | 7.37 | 7.21 | 7.31 | 7.29 | qfq | 5,954,823 | 43,308,058 | -0.54% |
| 2026-04-20 | 7.26 | 7.36 | 7.19 | 7.35 | 7.33 | qfq | 6,500,734 | 47,421,669 | 1.38% |
| 2026-04-17 | 7.27 | 7.33 | 7.12 | 7.25 | 7.23 | qfq | 6,331,433 | 45,558,949 | -0.28% |
| 2026-04-16 | 7.13 | 7.30 | 7.08 | 7.27 | 7.25 | qfq | 6,989,351 | 50,434,182 | 1.96% |
| 2026-04-15 | 7.25 | 7.25 | 7.11 | 7.13 | 7.11 | qfq | 5,545,489 | 39,734,169 | -1.66% |
| 2026-04-14 | 7.25 | 7.27 | 7.09 | 7.25 | 7.23 | qfq | 7,232,648 | 51,810,046 | 0.28% |
| 2026-04-13 | 7.25 | 7.28 | 7.15 | 7.23 | 7.21 | qfq | 6,630,168 | 47,727,564 | -0.96% |
| 2026-04-10 | 7.31 | 7.42 | 7.27 | 7.30 | 7.28 | qfq | 7,276,900 | 53,495,837 | 0.41% |
| 2026-04-09 | 7.37 | 7.40 | 7.24 | 7.27 | 7.25 | qfq | 7,589,825 | 55,401,876 | -1.62% |
| 2026-04-08 | 7.39 | 7.41 | 7.26 | 7.39 | 7.37 | qfq | 9,188,204 | 67,523,065 | 0.96% |
| 2026-04-07 | 7.00 | 7.35 | 6.95 | 7.32 | 7.30 | qfq | 12,007,928 | 86,843,630 | 5.02% |
| 2026-04-03 | 7.34 | 7.36 | 6.94 | 6.97 | 6.95 | qfq | 10,325,725 | 72,688,936 | -5.04% |
| 2026-04-02 | 7.38 | 7.45 | 7.21 | 7.34 | 7.32 | qfq | 8,260,526 | 60,448,533 | -0.81% |
| 2026-04-01 | 7.51 | 7.52 | 7.32 | 7.40 | 7.38 | qfq | 6,486,650 | 47,860,765 | 0.41% |
| 2026-03-31 | 7.40 | 7.54 | 7.34 | 7.37 | 7.35 | qfq | 8,734,444 | 65,030,381 | -0.67% |
| 2026-03-30 | 7.63 | 7.63 | 7.31 | 7.42 | 7.40 | qfq | 12,985,603 | 96,431,149 | -0.40% |
| 2026-03-27 | 7.15 | 7.47 | 7.10 | 7.45 | 7.43 | qfq | 10,394,225 | 76,590,859 | 3.47% |
| 2026-03-26 | 7.30 | 7.41 | 7.13 | 7.20 | 7.18 | qfq | 8,317,991 | 60,311,049 | -1.37% |
| 2026-03-25 | 7.27 | 7.35 | 7.22 | 7.30 | 7.28 | qfq | 8,675,850 | 63,236,954 | 0.41% |
| 2026-03-24 | 7.03 | 7.28 | 6.83 | 7.27 | 7.25 | qfq | 14,860,900 | 104,976,034 | 5.67% |
| 2026-03-23 | 7.24 | 7.25 | 6.80 | 6.88 | 6.86 | qfq | 15,083,450 | 106,099,800 | -6.27% |
| 2026-03-20 | 7.74 | 7.77 | 7.34 | 7.34 | 7.32 | qfq | 13,009,700 | 97,356,977 | -4.43% |
| 2026-03-19 | 8.09 | 8.11 | 7.63 | 7.68 | 7.66 | qfq | 17,715,836 | 138,655,049 | -5.77% |
| 2026-03-18 | 8.22 | 8.28 | 8.10 | 8.15 | 8.13 | qfq | 11,773,203 | 95,915,544 | -1.21% |
| 2026-03-17 | 8.31 | 8.58 | 8.22 | 8.25 | 8.23 | qfq | 14,303,748 | 119,979,870 | -0.60% |
| 2026-03-16 | 8.23 | 8.50 | 8.22 | 8.30 | 8.28 | qfq | 14,101,150 | 117,628,110 | 0.97% |
| 2026-03-13 | 8.15 | 8.44 | 8.14 | 8.22 | 8.20 | qfq | 13,729,200 | 114,164,951 | 0.61% |
| 2026-03-12 | 8.40 | 8.45 | 8.15 | 8.17 | 8.15 | qfq | 13,011,200 | 107,552,621 | -2.74% |
| 2026-03-11 | 8.58 | 8.61 | 8.36 | 8.40 | 8.38 | qfq | 11,125,700 | 93,686,614 | -2.10% |
| 2026-03-10 | 8.52 | 8.58 | 8.43 | 8.58 | 8.56 | qfq | 11,489,500 | 97,991,163 | 0.94% |
| 2026-03-09 | 8.60 | 8.68 | 8.37 | 8.50 | 8.48 | qfq | 16,329,550 | 138,860,269 | -1.73% |
| 2026-03-06 | 8.17 | 8.65 | 8.16 | 8.65 | 8.63 | qfq | 23,690,625 | 202,135,849 | 5.10% |
| 2026-03-05 | 8.23 | 8.37 | 8.15 | 8.23 | 8.21 | qfq | 12,150,150 | 100,217,036 | 1.73% |
| 2026-03-04 | 8.00 | 8.22 | 7.95 | 8.09 | 8.07 | qfq | 11,385,200 | 92,275,869 | 0.25% |
| 2026-03-03 | 8.50 | 8.63 | 8.05 | 8.07 | 8.05 | qfq | 23,324,100 | 193,180,366 | -5.17% |
| 2026-03-02 | 8.58 | 8.72 | 8.36 | 8.51 | 8.49 | qfq | 18,110,200 | 154,554,295 | -2.41% |
| 2026-02-27 | 8.57 | 8.72 | 8.52 | 8.72 | 8.70 | qfq | 18,770,112 | 162,266,705 | 1.99% |
| 2026-02-26 | 8.63 | 8.72 | 8.48 | 8.55 | 8.53 | qfq | 13,891,212 | 118,992,981 | -0.93% |
| 2026-02-25 | 8.62 | 8.72 | 8.56 | 8.63 | 8.61 | qfq | 17,599,362 | 152,250,595 | 0.12% |
| 2026-02-24 | 8.38 | 8.64 | 8.35 | 8.62 | 8.60 | qfq | 19,826,808 | 169,273,992 | 4.36% |
| 2026-02-13 | 8.35 | 8.48 | 8.25 | 8.26 | 8.24 | qfq | 11,328,850 | 94,752,405 | -1.90% |
| 2026-02-12 | 8.47 | 8.58 | 8.30 | 8.42 | 8.40 | qfq | 16,497,617 | 139,180,018 | -0.71% |
| 2026-02-11 | 8.56 | 8.70 | 8.48 | 8.48 | 8.46 | qfq | 16,638,400 | 142,674,620 | -1.62% |
| 2026-02-10 | 8.59 | 8.95 | 8.51 | 8.62 | 8.60 | qfq | 24,763,150 | 215,358,771 | 0.23% |
| 2026-02-09 | 8.45 | 8.77 | 8.40 | 8.60 | 8.58 | qfq | 29,637,453 | 254,520,333 | 3.24% |
| 2026-02-06 | 8.20 | 8.45 | 8.14 | 8.33 | 8.31 | qfq | 16,206,900 | 135,548,994 | 0.73% |
| 2026-02-05 | 8.38 | 8.51 | 8.27 | 8.27 | 8.25 | qfq | 20,528,108 | 172,193,124 | -1.90% |
| 2026-02-04 | 8.23 | 8.52 | 8.18 | 8.43 | 8.41 | qfq | 23,657,108 | 198,572,032 | 1.69% |
| 2026-02-03 | 8.11 | 8.30 | 8.03 | 8.29 | 8.27 | qfq | 25,223,894 | 207,371,437 | 3.24% |
| 2026-02-02 | 8.51 | 8.65 | 8.00 | 8.03 | 8.01 | qfq | 28,679,078 | 236,859,662 | -2.90% |
| 2026-01-30 | 8.15 | 8.40 | 8.00 | 8.27 | 8.25 | qfq | 29,686,250 | 243,056,407 | 0.73% |
| 2026-01-29 | 8.36 | 8.54 | 8.15 | 8.21 | 8.19 | qfq | 32,915,527 | 273,144,681 | -2.15% |
| 2026-01-28 | 8.44 | 8.65 | 8.31 | 8.39 | 8.37 | qfq | 34,658,809 | 293,927,143 | -1.06% |
| 2026-01-27 | 8.60 | 8.85 | 8.44 | 8.48 | 8.46 | qfq | 44,125,435 | 378,640,854 | -2.19% |
| 2026-01-26 | 8.45 | 9.22 | 8.36 | 8.67 | 8.65 | qfq | 85,478,468 | 743,793,029 | -1.48% |
| 2026-01-23 | 8.00 | 8.80 | 7.93 | 8.80 | 8.78 | qfq | 56,505,520 | 479,417,070 | 10.00% |
| 2026-01-22 | 7.87 | 8.00 | 7.81 | 8.00 | 7.98 | qfq | 17,850,175 | 141,726,346 | 2.04% |
| 2026-01-21 | 7.93 | 7.96 | 7.73 | 7.84 | 7.82 | qfq | 17,643,218 | 137,842,994 | -1.01% |
| 2026-01-20 | 7.77 | 8.00 | 7.75 | 7.92 | 7.90 | qfq | 25,458,225 | 200,630,985 | 2.19% |
| 2026-01-19 | 7.70 | 7.76 | 7.63 | 7.75 | 7.73 | qfq | 7,300,699 | 56,434,093 | 1.04% |
| 2026-01-16 | 7.75 | 7.79 | 7.55 | 7.67 | 7.65 | qfq | 10,866,748 | 83,273,483 | -0.65% |
| 2026-01-15 | 7.74 | 7.85 | 7.70 | 7.72 | 7.70 | qfq | 9,795,100 | 76,051,397 | -0.52% |
| 2026-01-14 | 7.73 | 7.87 | 7.64 | 7.76 | 7.74 | qfq | 16,039,504 | 124,683,272 | 0.26% |
| 2026-01-13 | 7.90 | 7.94 | 7.73 | 7.74 | 7.72 | qfq | 16,336,401 | 127,347,424 | -2.03% |
| 2026-01-12 | 7.60 | 8.11 | 7.50 | 7.90 | 7.88 | qfq | 28,573,320 | 222,727,783 | 4.08% |
| 2026-01-09 | 7.42 | 7.86 | 7.41 | 7.59 | 7.57 | qfq | 22,145,700 | 168,396,307 | 2.02% |
| 2026-01-08 | 7.31 | 7.47 | 7.28 | 7.44 | 7.42 | qfq | 8,624,231 | 63,889,322 | 1.50% |
| 2026-01-07 | 7.41 | 7.43 | 7.28 | 7.33 | 7.31 | qfq | 8,907,350 | 65,433,892 | -1.21% |
| 2026-01-06 | 7.35 | 7.50 | 7.32 | 7.42 | 7.40 | qfq | 9,682,525 | 71,913,100 | 0.95% |
| 2026-01-05 | 7.30 | 7.39 | 7.25 | 7.35 | 7.33 | qfq | 8,623,283 | 63,132,977 | 0.68% |
| 2025-12-31 | 7.49 | 7.55 | 7.21 | 7.30 | 7.28 | qfq | 16,132,798 | 118,044,092 | -2.54% |
| 2025-12-30 | 7.52 | 7.60 | 7.47 | 7.49 | 7.47 | qfq | 7,324,200 | 55,045,830 | -1.19% |
| 2025-12-29 | 7.64 | 7.69 | 7.54 | 7.58 | 7.56 | qfq | 5,941,850 | 45,086,782 | -0.79% |
| 2025-12-26 | 7.80 | 7.86 | 7.61 | 7.64 | 7.62 | qfq | 10,510,600 | 80,796,352 | -2.05% |
| 2025-12-25 | 7.67 | 7.85 | 7.66 | 7.80 | 7.78 | qfq | 15,116,700 | 117,528,378 | 2.50% |
| 2025-12-24 | 7.46 | 7.62 | 7.40 | 7.61 | 7.59 | qfq | 6,976,800 | 52,620,338 | 2.01% |
| 2025-12-23 | 7.56 | 7.57 | 7.44 | 7.46 | 7.44 | qfq | 6,972,100 | 52,258,169 | -1.58% |
| 2025-12-22 | 7.55 | 7.68 | 7.52 | 7.58 | 7.56 | qfq | 7,191,767 | 54,655,081 | 0.40% |
| 2025-12-19 | 7.50 | 7.58 | 7.50 | 7.55 | 7.53 | qfq | 12,358,872 | 93,218,240 | 1.34% |
| 2025-12-18 | 7.52 | 7.75 | 7.44 | 7.45 | 7.43 | qfq | 15,610,602 | 118,992,647 | -0.40% |
| 2025-12-17 | 7.62 | 7.64 | 7.33 | 7.48 | 7.46 | qfq | 10,224,926 | 76,162,868 | -0.53% |
| 2025-12-16 | 7.78 | 7.86 | 7.50 | 7.52 | 7.50 | qfq | 14,692,610 | 111,608,928 | -2.84% |
| 2025-12-15 | 7.34 | 8.05 | 7.26 | 7.74 | 7.72 | qfq | 33,815,552 | 262,191,051 | 5.45% |
| 2025-12-12 | 7.40 | 7.51 | 7.33 | 7.34 | 7.32 | qfq | 7,275,664 | 54,024,627 | 0.00% |
| 2025-12-11 | 7.60 | 7.60 | 7.33 | 7.34 | 7.32 | qfq | 9,208,902 | 68,334,852 | -2.52% |
| 2025-12-10 | 7.60 | 7.61 | 7.50 | 7.53 | 7.51 | qfq | 6,546,350 | 49,369,943 | -1.05% |
| 2025-12-09 | 7.58 | 7.72 | 7.50 | 7.61 | 7.59 | qfq | 7,785,205 | 59,380,210 | 0.00% |
| 2025-12-08 | 7.77 | 7.77 | 7.57 | 7.61 | 7.59 | qfq | 14,869,500 | 113,541,418 | -2.44% |
| 2025-12-05 | 7.60 | 7.85 | 7.58 | 7.80 | 7.78 | qfq | 14,196,277 | 109,514,921 | 2.50% |
| 2025-12-04 | 7.68 | 7.72 | 7.56 | 7.61 | 7.59 | qfq | 8,024,414 | 61,245,048 | -1.17% |
| 2025-12-03 | 7.72 | 7.80 | 7.66 | 7.70 | 7.68 | qfq | 11,701,900 | 90,250,199 | -0.52% |
| 2025-12-02 | 7.79 | 7.80 | 7.67 | 7.74 | 7.72 | qfq | 13,955,300 | 107,706,786 | -0.90% |
| 2025-12-01 | 7.46 | 8.06 | 7.46 | 7.81 | 7.79 | qfq | 36,202,520 | 283,426,801 | 4.97% |
| 2025-11-28 | 7.39 | 7.45 | 7.30 | 7.44 | 7.42 | qfq | 9,605,900 | 70,993,986 | 0.81% |
| 2025-11-27 | 7.25 | 7.40 | 7.23 | 7.38 | 7.36 | qfq | 9,163,700 | 67,385,752 | 1.65% |
| 2025-11-26 | 7.38 | 7.45 | 7.25 | 7.26 | 7.24 | qfq | 9,673,995 | 71,008,082 | -1.63% |
| 2025-11-25 | 7.36 | 7.42 | 7.31 | 7.38 | 7.36 | qfq | 8,657,200 | 63,935,666 | 0.54% |
| 2025-11-24 | 7.24 | 7.38 | 7.14 | 7.34 | 7.32 | qfq | 12,983,250 | 94,492,422 | 2.66% |
| 2025-11-21 | 7.53 | 7.59 | 7.13 | 7.15 | 7.13 | qfq | 21,414,200 | 156,178,199 | -6.04% |
| 2025-11-20 | 7.73 | 7.83 | 7.60 | 7.61 | 7.59 | qfq | 12,153,567 | 93,365,590 | -1.42% |
| 2025-11-19 | 7.92 | 7.94 | 7.60 | 7.72 | 7.70 | qfq | 18,144,152 | 140,279,278 | -2.65% |
| 2025-11-18 | 8.40 | 8.45 | 7.88 | 7.93 | 7.91 | qfq | 30,757,852 | 248,545,324 | -6.15% |
| 2025-11-17 | 8.42 | 8.55 | 8.40 | 8.45 | 8.43 | qfq | 12,996,250 | 109,786,974 | 0.48% |
| 2025-11-14 | 8.53 | 8.58 | 8.40 | 8.41 | 8.39 | qfq | 16,711,050 | 142,129,047 | -1.87% |
| 2025-11-13 | 8.63 | 8.69 | 8.48 | 8.57 | 8.55 | qfq | 20,551,904 | 176,331,037 | -1.04% |
| 2025-11-12 | 8.85 | 8.98 | 8.61 | 8.66 | 8.64 | qfq | 27,091,579 | 235,694,929 | -2.15% |
| 2025-11-11 | 9.08 | 9.09 | 8.82 | 8.85 | 8.83 | qfq | 47,384,490 | 422,932,720 | -2.64% |
| 2025-11-10 | 9.07 | 9.24 | 8.81 | 9.09 | 9.07 | qfq | 62,372,071 | 567,319,332 | 1.68% |
| 2025-11-07 | 8.90 | 9.40 | 8.80 | 8.94 | 8.92 | qfq | 95,222,668 | 865,150,735 | 2.17% |
| 2025-11-06 | 8.30 | 8.79 | 8.21 | 8.75 | 8.73 | qfq | 45,238,958 | 386,980,781 | 5.42% |
| 2025-11-05 | 8.20 | 8.33 | 8.16 | 8.30 | 8.28 | qfq | 7,069,001 | 58,611,974 | 0.48% |
| 2025-11-04 | 8.37 | 8.40 | 8.20 | 8.26 | 8.24 | qfq | 8,925,450 | 73,949,255 | -1.31% |
| 2025-11-03 | 8.18 | 8.39 | 8.16 | 8.37 | 8.35 | qfq | 16,608,340 | 137,937,847 | 2.57% |
| 2025-10-31 | 8.06 | 8.23 | 8.06 | 8.16 | 8.14 | qfq | 10,524,150 | 86,014,431 | 1.87% |
| 2025-10-30 | 8.17 | 8.19 | 8.00 | 8.01 | 7.99 | qfq | 10,614,300 | 85,670,764 | -2.32% |
| 2025-10-29 | 8.34 | 8.38 | 8.16 | 8.20 | 8.18 | qfq | 9,814,246 | 80,603,283 | -1.80% |
| 2025-10-28 | 8.31 | 8.41 | 8.25 | 8.35 | 8.33 | qfq | 6,913,496 | 57,746,454 | 0.60% |
| 2025-10-27 | 8.36 | 8.38 | 8.26 | 8.30 | 8.28 | qfq | 8,400,096 | 69,767,397 | -0.72% |
| 2025-10-24 | 8.36 | 8.42 | 8.30 | 8.36 | 8.34 | qfq | 8,255,505 | 69,006,246 | -0.36% |
| 2025-10-23 | 8.29 | 8.50 | 8.25 | 8.39 | 8.37 | qfq | 10,830,600 | 90,363,902 | 1.33% |
| 2025-10-22 | 8.31 | 8.38 | 8.24 | 8.28 | 8.26 | qfq | 7,092,050 | 59,019,287 | -0.36% |
| 2025-10-21 | 8.15 | 8.32 | 8.13 | 8.31 | 8.29 | qfq | 10,972,600 | 90,730,835 | 1.59% |
| 2025-10-20 | 8.05 | 8.20 | 8.05 | 8.18 | 8.16 | qfq | 7,826,350 | 63,811,535 | 2.12% |
| 2025-10-17 | 8.10 | 8.20 | 8.01 | 8.01 | 7.99 | qfq | 9,166,300 | 74,339,350 | -1.35% |
| 2025-10-16 | 8.27 | 8.33 | 8.10 | 8.12 | 8.10 | qfq | 8,759,700 | 71,725,269 | -1.81% |
| 2025-10-15 | 8.24 | 8.31 | 8.16 | 8.27 | 8.25 | qfq | 6,161,900 | 50,803,857 | 0.12% |
| 2025-10-14 | 8.33 | 8.39 | 8.20 | 8.26 | 8.24 | qfq | 10,341,536 | 85,903,961 | -0.84% |
| 2025-10-13 | 8.01 | 8.34 | 7.77 | 8.33 | 8.31 | qfq | 13,209,043 | 107,700,238 | 0.97% |
| 2025-10-10 | 8.16 | 8.37 | 8.12 | 8.25 | 8.23 | qfq | 9,831,950 | 81,400,428 | 0.98% |
| 2025-10-09 | 8.21 | 8.21 | 8.12 | 8.17 | 8.15 | qfq | 6,957,250 | 56,797,479 | 0.00% |
| 2025-09-30 | 8.17 | 8.22 | 8.13 | 8.17 | 8.15 | qfq | 6,098,800 | 49,825,594 | 0.12% |
| 2025-09-29 | 8.11 | 8.18 | 7.92 | 8.16 | 8.14 | qfq | 8,203,350 | 66,455,769 | 0.25% |
| 2025-09-26 | 8.00 | 8.22 | 7.97 | 8.14 | 8.12 | qfq | 9,601,522 | 78,102,336 | 1.24% |
| 2025-09-25 | 8.16 | 8.26 | 8.03 | 8.04 | 8.02 | qfq | 8,631,200 | 70,134,276 | -1.95% |
| 2025-09-24 | 8.09 | 8.21 | 8.01 | 8.20 | 8.18 | qfq | 9,070,058 | 73,988,861 | 1.74% |
| 2025-09-23 | 8.21 | 8.21 | 7.87 | 8.06 | 8.04 | qfq | 12,546,951 | 100,486,037 | -1.83% |
| 2025-09-22 | 8.29 | 8.35 | 8.12 | 8.21 | 8.19 | qfq | 9,545,788 | 78,327,883 | -0.97% |
| 2025-09-19 | 8.35 | 8.38 | 8.24 | 8.29 | 8.27 | qfq | 10,351,286 | 85,764,865 | -0.60% |
| 2025-09-18 | 8.65 | 8.65 | 8.25 | 8.34 | 8.32 | qfq | 20,521,800 | 173,634,762 | -3.47% |
| 2025-09-17 | 8.75 | 8.77 | 8.61 | 8.64 | 8.62 | qfq | 13,020,400 | 113,222,837 | -1.14% |
| 2025-09-16 | 8.66 | 8.74 | 8.53 | 8.74 | 8.72 | qfq | 16,146,950 | 139,865,786 | 0.92% |
| 2025-09-15 | 8.75 | 8.78 | 8.62 | 8.66 | 8.64 | qfq | 13,984,700 | 121,275,623 | -0.92% |
| 2025-09-12 | 8.60 | 8.79 | 8.60 | 8.74 | 8.72 | qfq | 22,117,450 | 193,030,581 | 1.27% |
| 2025-09-11 | 8.63 | 8.63 | 8.45 | 8.63 | 8.61 | qfq | 12,061,850 | 102,932,383 | -0.12% |
| 2025-09-10 | 8.57 | 8.69 | 8.56 | 8.64 | 8.62 | qfq | 10,444,116 | 90,050,282 | 0.58% |
| 2025-09-09 | 8.68 | 8.75 | 8.55 | 8.59 | 8.57 | qfq | 11,248,800 | 97,333,152 | -1.04% |
| 2025-09-08 | 8.64 | 8.71 | 8.58 | 8.68 | 8.66 | qfq | 12,173,750 | 105,298,890 | 0.70% |
| 2025-09-05 | 8.41 | 8.62 | 8.27 | 8.62 | 8.60 | qfq | 15,915,182 | 135,159,883 | 2.38% |
| 2025-09-04 | 8.36 | 8.55 | 8.27 | 8.42 | 8.40 | qfq | 16,530,506 | 139,486,717 | 0.72% |
| 2025-09-03 | 8.71 | 8.74 | 8.31 | 8.36 | 8.34 | qfq | 14,665,308 | 124,930,173 | -4.02% |
| 2025-09-02 | 8.75 | 8.78 | 8.55 | 8.71 | 8.69 | qfq | 18,258,458 | 158,337,397 | 0.23% |
| 2025-09-01 | 8.68 | 8.75 | 8.61 | 8.69 | 8.67 | qfq | 14,152,600 | 123,026,950 | 0.23% |
| 2025-08-29 | 8.55 | 8.71 | 8.50 | 8.67 | 8.65 | qfq | 16,911,136 | 145,874,311 | 1.29% |
| 2025-08-28 | 8.48 | 8.60 | 8.20 | 8.56 | 8.54 | qfq | 20,368,500 | 171,743,210 | 0.94% |
| 2025-08-27 | 8.78 | 8.82 | 8.47 | 8.48 | 8.46 | qfq | 24,122,591 | 208,890,911 | -3.31% |
| 2025-08-26 | 8.75 | 8.86 | 8.69 | 8.77 | 8.75 | qfq | 15,171,704 | 133,515,983 | -0.34% |
| 2025-08-25 | 8.81 | 8.86 | 8.72 | 8.80 | 8.78 | qfq | 20,719,470 | 182,096,205 | -0.11% |
| 2025-08-22 | 8.80 | 8.85 | 8.67 | 8.81 | 8.79 | qfq | 18,673,050 | 163,235,187 | -0.34% |
| 2025-08-21 | 8.93 | 8.95 | 8.78 | 8.84 | 8.82 | qfq | 23,490,803 | 208,074,222 | -0.56% |
| 2025-08-20 | 8.79 | 8.97 | 8.72 | 8.89 | 8.87 | qfq | 29,040,550 | 257,942,754 | 1.25% |
| 2025-08-19 | 8.70 | 8.80 | 8.60 | 8.78 | 8.76 | qfq | 25,146,197 | 219,465,722 | 1.39% |
| 2025-08-18 | 8.57 | 8.78 | 8.57 | 8.66 | 8.64 | qfq | 23,975,097 | 208,281,141 | 1.52% |
| 2025-08-15 | 8.44 | 8.53 | 8.43 | 8.53 | 8.51 | qfq | 13,060,010 | 110,821,340 | 1.19% |
| 2025-08-14 | 8.58 | 8.64 | 8.41 | 8.43 | 8.41 | qfq | 16,510,849 | 140,927,375 | -1.75% |
| 2025-08-13 | 8.63 | 8.64 | 8.55 | 8.58 | 8.56 | qfq | 11,086,800 | 95,171,785 | -0.12% |
| 2025-08-12 | 8.60 | 8.66 | 8.50 | 8.59 | 8.57 | qfq | 11,796,610 | 101,004,968 | -0.35% |
| 2025-08-11 | 8.50 | 8.68 | 8.48 | 8.62 | 8.60 | qfq | 13,766,910 | 118,457,860 | 1.29% |
| 2025-08-08 | 8.56 | 8.59 | 8.47 | 8.51 | 8.49 | qfq | 10,387,900 | 88,470,904 | -1.05% |
| 2025-08-07 | 8.60 | 8.62 | 8.51 | 8.60 | 8.58 | qfq | 11,645,100 | 99,801,491 | 0.00% |
| 2025-08-06 | 8.60 | 8.64 | 8.51 | 8.60 | 8.58 | qfq | 11,153,100 | 95,737,757 | -0.35% |
| 2025-08-05 | 8.50 | 8.64 | 8.45 | 8.63 | 8.61 | qfq | 16,673,635 | 142,974,547 | 1.77% |
| 2025-08-04 | 8.35 | 8.49 | 8.25 | 8.48 | 8.46 | qfq | 11,592,803 | 97,530,182 | 0.71% |
| 2025-08-01 | 8.36 | 8.43 | 8.31 | 8.42 | 8.40 | qfq | 11,490,703 | 96,127,848 | 0.36% |
| 2025-07-31 | 8.66 | 8.66 | 8.37 | 8.39 | 8.37 | qfq | 24,969,574 | 211,761,972 | -4.11% |
| 2025-07-30 | 8.62 | 8.88 | 8.62 | 8.75 | 8.73 | qfq | 15,930,750 | 139,833,716 | 0.81% |
| 2025-07-29 | 8.88 | 8.88 | 8.61 | 8.68 | 8.66 | qfq | 17,701,050 | 153,833,676 | -2.25% |
| 2025-07-28 | 8.89 | 8.91 | 8.80 | 8.88 | 8.86 | qfq | 10,458,504 | 92,643,678 | 0.34% |
| 2025-07-25 | 8.95 | 8.97 | 8.84 | 8.85 | 8.83 | qfq | 14,324,204 | 127,013,591 | -1.12% |
| 2025-07-24 | 8.96 | 8.99 | 8.90 | 8.95 | 8.93 | qfq | 13,868,010 | 123,832,828 | 0.45% |
| 2025-07-23 | 9.07 | 9.07 | 8.90 | 8.91 | 8.89 | qfq | 20,970,500 | 187,915,523 | -1.66% |
| 2025-07-22 | 9.29 | 9.29 | 9.03 | 9.06 | 9.04 | qfq | 28,284,100 | 256,972,383 | -2.16% |
| 2025-07-21 | 9.09 | 9.26 | 9.07 | 9.26 | 9.24 | qfq | 28,750,130 | 264,340,284 | 2.09% |
| 2025-07-18 | 9.10 | 9.14 | 9.03 | 9.07 | 9.05 | qfq | 15,941,400 | 144,524,000 | -0.11% |
| 2025-07-17 | 9.05 | 9.11 | 9.01 | 9.08 | 9.06 | qfq | 20,458,303 | 185,067,587 | -0.33% |
| 2025-07-16 | 9.02 | 9.15 | 8.96 | 9.11 | 9.09 | qfq | 24,854,338 | 225,171,462 | 0.00% |
| 2025-07-15 | 9.49 | 9.52 | 9.05 | 9.11 | 9.09 | qfq | 50,426,482 | 463,312,921 | -4.71% |
| 2025-07-14 | 9.08 | 9.90 | 9.03 | 9.56 | 9.54 | qfq | 76,158,104 | 727,797,162 | 5.17% |
| 2025-07-11 | 9.04 | 9.13 | 8.93 | 9.09 | 9.07 | qfq | 28,958,540 | 261,477,331 | -0.55% |
| 2025-07-10 | 9.53 | 9.68 | 9.10 | 9.14 | 9.12 | qfq | 46,071,202 | 425,664,808 | -3.99% |
| 2025-07-09 | 9.22 | 9.80 | 9.15 | 9.52 | 9.50 | qfq | 64,937,769 | 613,536,761 | 3.25% |
| 2025-07-08 | 9.01 | 9.26 | 9.01 | 9.22 | 9.20 | qfq | 28,794,700 | 263,925,943 | 1.54% |
| 2025-07-07 | 8.96 | 9.12 | 8.84 | 9.08 | 9.06 | qfq | 21,660,417 | 195,290,426 | 0.78% |
| 2025-07-04 | 9.10 | 9.17 | 8.97 | 9.01 | 8.99 | qfq | 28,226,377 | 255,591,836 | -1.31% |
| 2025-07-03 | 9.51 | 9.56 | 9.10 | 9.13 | 9.09 | qfq | 48,836,555 | 448,944,852 | -4.90% |
| 2025-07-02 | 9.91 | 9.91 | 9.50 | 9.60 | 9.56 | qfq | 62,806,423 | 607,692,528 | -4.95% |
| 2025-07-01 | 9.60 | 10.18 | 9.50 | 10.10 | 10.06 | qfq | 107,283,285 | 1,053,844,463 | 6.54% |
| 2025-06-30 | 9.20 | 9.56 | 9.20 | 9.48 | 9.44 | qfq | 52,833,780 | 498,389,728 | 2.27% |
| 2025-06-27 | 9.08 | 9.40 | 9.07 | 9.27 | 9.23 | qfq | 43,580,116 | 403,527,742 | 2.09% |
| 2025-06-26 | 9.03 | 9.27 | 8.91 | 9.08 | 9.04 | qfq | 41,796,532 | 380,880,934 | -0.33% |
| 2025-06-25 | 9.10 | 9.28 | 8.95 | 9.11 | 9.07 | qfq | 40,885,646 | 371,054,102 | -0.55% |
| 2025-06-24 | 9.34 | 9.48 | 9.10 | 9.16 | 9.12 | qfq | 59,530,626 | 552,069,216 | 0.44% |
| 2025-06-23 | 9.10 | 9.26 | 8.95 | 9.12 | 9.08 | qfq | 60,991,196 | 554,179,001 | 4.11% |
| 2025-06-20 | 8.85 | 8.96 | 8.70 | 8.76 | 8.72 | qfq | 22,833,350 | 201,091,667 | -1.35% |
| 2025-06-19 | 9.15 | 9.18 | 8.86 | 8.88 | 8.84 | qfq | 29,923,650 | 268,744,702 | -2.95% |
| 2025-06-18 | 9.10 | 9.33 | 9.06 | 9.15 | 9.11 | qfq | 31,418,552 | 288,053,600 | -0.65% |
| 2025-06-17 | 9.32 | 9.36 | 9.08 | 9.21 | 9.17 | qfq | 33,376,200 | 307,017,944 | -0.97% |
| 2025-06-16 | 9.12 | 9.35 | 9.12 | 9.30 | 9.26 | qfq | 29,895,500 | 277,372,123 | 1.53% |
| 2025-06-13 | 9.38 | 9.43 | 9.04 | 9.16 | 9.12 | qfq | 39,586,734 | 363,597,474 | -3.27% |
| 2025-06-12 | 9.41 | 9.47 | 9.26 | 9.47 | 9.43 | qfq | 37,811,567 | 354,142,638 | -0.94% |
| 2025-06-11 | 9.70 | 9.73 | 9.38 | 9.56 | 9.52 | qfq | 45,862,837 | 435,923,623 | -1.44% |
| 2025-06-10 | 10.09 | 10.10 | 9.44 | 9.70 | 9.66 | qfq | 55,635,950 | 541,837,190 | -2.51% |
| 2025-06-09 | 9.61 | 10.03 | 9.61 | 9.95 | 9.91 | qfq | 56,451,193 | 557,164,260 | 2.79% |
| 2025-06-06 | 10.03 | 10.13 | 9.63 | 9.68 | 9.64 | qfq | 64,921,418 | 640,230,978 | -1.63% |
| 2025-06-05 | 10.58 | 10.71 | 9.77 | 9.84 | 9.80 | qfq | 97,129,050 | 979,795,408 | -6.99% |
| 2025-06-04 | 9.63 | 10.58 | 9.43 | 10.58 | 10.54 | qfq | 84,174,718 | 846,728,756 | 9.98% |
| 2025-06-03 | 9.50 | 9.80 | 9.50 | 9.62 | 9.58 | qfq | 50,447,630 | 484,870,479 | 0.42% |
| 2025-05-30 | 10.35 | 10.44 | 9.58 | 9.58 | 9.54 | qfq | 72,028,997 | 709,902,243 | -9.96% |
| 2025-05-29 | 10.78 | 11.33 | 10.31 | 10.64 | 10.60 | qfq | 93,527,599 | 997,861,803 | -7.07% |
| 2025-05-28 | 11.96 | 12.40 | 11.30 | 11.45 | 11.40 | qfq | 140,544,452 | 1,673,527,439 | -2.39% |
| 2025-05-27 | 10.52 | 11.73 | 10.48 | 11.73 | 11.68 | qfq | 110,311,018 | 1,238,063,484 | 10.04% |
| 2025-05-26 | 10.33 | 10.80 | 10.23 | 10.66 | 10.62 | qfq | 62,514,375 | 658,612,254 | 2.70% |
| 2025-05-23 | 10.77 | 10.95 | 10.26 | 10.38 | 10.34 | qfq | 67,589,737 | 718,444,019 | -2.26% |
| 2025-05-22 | 10.64 | 11.09 | 10.41 | 10.62 | 10.58 | qfq | 78,309,593 | 838,053,563 | -4.32% |
| 2025-05-21 | 11.02 | 11.85 | 10.59 | 11.10 | 11.05 | qfq | 117,772,663 | 1,307,899,927 | -5.61% |
| 2025-05-20 | 12.80 | 13.28 | 11.76 | 11.76 | 11.71 | qfq | 116,310,849 | 1,405,563,045 | -10.02% |
| 2025-05-19 | 12.61 | 14.74 | 12.61 | 13.07 | 13.02 | qfq | 156,903,186 | 2,097,545,583 | -6.71% |
| 2025-05-16 | 12.80 | 14.01 | 12.34 | 14.01 | 13.95 | qfq | 142,661,048 | 1,882,452,433 | 9.97% |
| 2025-05-15 | 11.40 | 12.74 | 11.16 | 12.74 | 12.69 | qfq | 151,821,668 | 1,875,388,791 | 10.02% |
| 2025-05-14 | 10.47 | 11.58 | 10.10 | 11.58 | 11.53 | qfq | 150,235,742 | 1,630,542,805 | 9.97% |
| 2025-05-13 | 9.96 | 10.71 | 9.80 | 10.53 | 10.49 | qfq | 143,964,621 | 1,485,418,986 | 5.72% |
| 2025-05-12 | 8.37 | 10.23 | 8.37 | 9.96 | 9.92 | qfq | 166,307,688 | 1,540,864,057 | 7.10% |
| 2025-05-09 | 8.85 | 9.64 | 8.75 | 9.30 | 9.26 | qfq | 161,535,359 | 1,509,657,944 | 6.16% |
| 2025-05-08 | 8.45 | 9.30 | 8.23 | 8.76 | 8.72 | qfq | 146,990,539 | 1,278,141,999 | -4.16% |
| 2025-05-07 | 8.73 | 9.14 | 8.36 | 9.14 | 9.10 | qfq | 122,651,991 | 1,092,100,700 | 9.99% |
| 2025-05-06 | 8.00 | 8.31 | 7.24 | 8.31 | 8.28 | qfq | 137,145,174 | 1,109,801,114 | 10.07% |
| 2025-04-30 | 7.55 | 7.55 | 6.68 | 7.55 | 7.52 | qfq | 124,399,080 | 921,283,380 | 10.06% |
| 2025-04-29 | 6.86 | 6.86 | 6.86 | 6.86 | 6.83 | qfq | 12,071,098 | 82,807,732 | 9.94% |
| 2025-04-28 | 5.48 | 6.24 | 5.26 | 6.24 | 6.21 | qfq | 46,365,709 | 258,506,609 | 10.05% |
| 2025-04-25 | 5.16 | 5.67 | 5.10 | 5.67 | 5.65 | qfq | 24,573,164 | 136,749,805 | 10.10% |
| 2025-04-24 | 5.15 | 5.27 | 5.08 | 5.15 | 5.13 | qfq | 5,740,053 | 29,574,312 | 0.39% |
| 2025-04-23 | 5.14 | 5.18 | 5.11 | 5.13 | 5.11 | qfq | 3,233,975 | 16,647,156 | -0.39% |
| 2025-04-22 | 5.13 | 5.17 | 5.09 | 5.15 | 5.13 | qfq | 2,906,450 | 14,892,152 | 0.78% |
| 2025-04-21 | 5.09 | 5.16 | 5.03 | 5.11 | 5.09 | qfq | 3,511,050 | 17,948,667 | 0.39% |
| 2025-04-18 | 5.08 | 5.15 | 5.01 | 5.09 | 5.07 | qfq | 3,836,700 | 19,460,444 | 0.00% |
| 2025-04-17 | 4.91 | 5.17 | 4.88 | 5.09 | 5.07 | qfq | 7,354,650 | 37,296,562 | 3.46% |
| 2025-04-16 | 5.00 | 5.00 | 4.82 | 4.92 | 4.90 | qfq | 3,819,641 | 18,747,487 | -1.40% |
| 2025-04-15 | 5.03 | 5.04 | 4.92 | 4.99 | 4.97 | qfq | 4,083,753 | 20,294,878 | 0.00% |
| 2025-04-14 | 4.94 | 5.04 | 4.91 | 4.99 | 4.97 | qfq | 4,357,749 | 21,753,287 | 2.04% |
| 2025-04-11 | 4.80 | 4.95 | 4.80 | 4.89 | 4.87 | qfq | 5,080,502 | 24,854,283 | 1.03% |
| 2025-04-10 | 4.74 | 4.89 | 4.74 | 4.84 | 4.82 | qfq | 6,100,490 | 29,533,562 | 3.20% |
| 2025-04-09 | 4.55 | 4.73 | 4.23 | 4.69 | 4.67 | qfq | 7,683,492 | 34,553,304 | 2.18% |
| 2025-04-08 | 4.79 | 4.86 | 4.50 | 4.59 | 4.57 | qfq | 10,655,102 | 49,470,177 | -5.56% |
| 2025-04-07 | 5.24 | 5.24 | 4.86 | 4.86 | 4.84 | qfq | 7,710,400 | 38,166,205 | -10.00% |
| 2025-04-03 | 5.30 | 5.41 | 5.26 | 5.40 | 5.38 | qfq | 5,341,800 | 28,566,368 | 1.12% |
| 2025-04-02 | 5.33 | 5.41 | 5.29 | 5.34 | 5.32 | qfq | 2,595,573 | 13,910,893 | 0.19% |
| 2025-04-01 | 5.18 | 5.39 | 5.18 | 5.33 | 5.31 | qfq | 5,354,750 | 28,528,793 | 2.90% |
| 2025-03-31 | 5.25 | 5.28 | 5.10 | 5.18 | 5.16 | qfq | 5,791,200 | 29,971,602 | -2.45% |
| 2025-03-28 | 5.56 | 5.56 | 5.28 | 5.31 | 5.29 | qfq | 7,245,373 | 38,905,883 | -4.32% |
| 2025-03-27 | 5.49 | 5.58 | 5.40 | 5.55 | 5.53 | qfq | 6,373,040 | 35,098,660 | 1.09% |
| 2025-03-26 | 5.32 | 5.52 | 5.30 | 5.49 | 5.47 | qfq | 7,228,503 | 39,527,753 | 3.00% |
| 2025-03-25 | 5.29 | 5.37 | 5.20 | 5.33 | 5.31 | qfq | 4,682,946 | 24,734,667 | 0.38% |
| 2025-03-24 | 5.45 | 5.49 | 5.25 | 5.31 | 5.29 | qfq | 6,461,200 | 34,508,325 | -3.10% |
| 2025-03-21 | 5.48 | 5.56 | 5.43 | 5.48 | 5.46 | qfq | 5,920,261 | 32,557,220 | -0.54% |
| 2025-03-20 | 5.50 | 5.59 | 5.48 | 5.51 | 5.49 | qfq | 6,151,353 | 34,027,008 | -0.18% |
| 2025-03-19 | 5.55 | 5.58 | 5.50 | 5.52 | 5.50 | qfq | 2,391,000 | 13,210,611 | -0.54% |
| 2025-03-18 | 5.58 | 5.60 | 5.50 | 5.55 | 5.53 | qfq | 2,779,150 | 15,410,460 | -0.18% |
| 2025-03-17 | 5.52 | 5.58 | 5.47 | 5.56 | 5.54 | qfq | 4,873,823 | 26,961,420 | 1.09% |
| 2025-03-14 | 5.39 | 5.53 | 5.35 | 5.50 | 5.48 | qfq | 6,140,438 | 33,449,428 | 1.85% |
| 2025-03-13 | 5.45 | 5.48 | 5.26 | 5.40 | 5.38 | qfq | 4,754,973 | 25,423,077 | -1.10% |
| 2025-03-12 | 5.47 | 5.50 | 5.42 | 5.46 | 5.44 | qfq | 3,179,450 | 17,325,061 | 0.37% |
| 2025-03-11 | 5.38 | 5.44 | 5.33 | 5.44 | 5.42 | qfq | 3,474,550 | 18,705,228 | 0.37% |
| 2025-03-10 | 5.35 | 5.45 | 5.35 | 5.42 | 5.40 | qfq | 4,283,603 | 23,180,951 | 0.93% |
| 2025-03-07 | 5.43 | 5.45 | 5.37 | 5.37 | 5.35 | qfq | 3,246,250 | 17,577,940 | -1.10% |
| 2025-03-06 | 5.44 | 5.47 | 5.37 | 5.43 | 5.41 | qfq | 4,350,400 | 23,589,731 | 0.00% |
| 2025-03-05 | 5.48 | 5.51 | 5.37 | 5.43 | 5.41 | qfq | 4,211,800 | 22,796,098 | -0.73% |
| 2025-03-04 | 5.34 | 5.48 | 5.30 | 5.47 | 5.45 | qfq | 4,073,566 | 22,124,559 | 2.24% |
| 2025-03-03 | 5.29 | 5.42 | 5.25 | 5.35 | 5.33 | qfq | 5,015,000 | 26,981,559 | 1.52% |
| 2025-02-28 | 5.37 | 5.39 | 5.27 | 5.27 | 5.25 | qfq | 4,558,969 | 24,216,118 | -2.04% |
| 2025-02-27 | 5.45 | 5.48 | 5.30 | 5.38 | 5.36 | qfq | 4,738,200 | 25,527,977 | -0.74% |
| 2025-02-26 | 5.37 | 5.47 | 5.34 | 5.42 | 5.40 | qfq | 5,885,103 | 31,804,980 | 1.50% |
| 2025-02-25 | 5.42 | 5.43 | 5.33 | 5.34 | 5.32 | qfq | 3,593,925 | 19,307,174 | -1.29% |
| 2025-02-24 | 5.42 | 5.49 | 5.35 | 5.41 | 5.39 | qfq | 6,498,429 | 35,222,334 | -0.18% |
| 2025-02-21 | 5.50 | 5.54 | 5.38 | 5.42 | 5.40 | qfq | 4,255,355 | 23,052,633 | -1.63% |
| 2025-02-20 | 5.48 | 5.52 | 5.40 | 5.51 | 5.49 | qfq | 2,780,006 | 15,239,477 | 1.10% |
| 2025-02-19 | 5.41 | 5.50 | 5.34 | 5.45 | 5.43 | qfq | 3,136,350 | 17,082,941 | 2.06% |
| 2025-02-18 | 5.54 | 5.54 | 5.32 | 5.34 | 5.32 | qfq | 3,907,063 | 21,177,254 | -3.26% |
| 2025-02-17 | 5.37 | 5.59 | 5.31 | 5.52 | 5.50 | qfq | 6,803,848 | 37,332,853 | 3.18% |
| 2025-02-14 | 5.43 | 5.43 | 5.31 | 5.35 | 5.33 | qfq | 3,148,824 | 16,906,371 | -0.56% |
| 2025-02-13 | 5.51 | 5.53 | 5.36 | 5.38 | 5.36 | qfq | 4,035,624 | 21,852,704 | -1.82% |
| 2025-02-12 | 5.48 | 5.54 | 5.43 | 5.48 | 5.46 | qfq | 3,127,967 | 17,132,342 | 0.00% |
| 2025-02-11 | 5.60 | 5.60 | 5.45 | 5.48 | 5.46 | qfq | 3,299,700 | 18,098,863 | -1.44% |
| 2025-02-10 | 5.48 | 5.63 | 5.42 | 5.56 | 5.54 | qfq | 3,698,800 | 20,504,730 | 2.02% |
| 2025-02-07 | 5.40 | 5.52 | 5.37 | 5.45 | 5.43 | qfq | 4,524,301 | 24,738,494 | 0.55% |
| 2025-02-06 | 5.38 | 5.42 | 5.24 | 5.42 | 5.40 | qfq | 4,540,950 | 24,313,948 | 0.74% |
| 2025-02-05 | 5.37 | 5.44 | 5.32 | 5.38 | 5.36 | qfq | 3,568,995 | 19,215,925 | 1.32% |
| 2025-01-27 | 5.30 | 5.50 | 5.29 | 5.31 | 5.29 | qfq | 5,732,903 | 30,851,862 | 1.14% |
| 2025-01-24 | 5.25 | 5.27 | 5.17 | 5.25 | 5.23 | qfq | 3,546,650 | 18,536,653 | 0.19% |
| 2025-01-23 | 5.25 | 5.37 | 5.22 | 5.24 | 5.22 | qfq | 3,614,950 | 19,180,261 | 0.77% |
| 2025-01-22 | 5.25 | 5.30 | 5.15 | 5.20 | 5.18 | qfq | 3,569,400 | 18,587,321 | -1.52% |
| 2025-01-21 | 5.40 | 5.59 | 5.21 | 5.28 | 5.26 | qfq | 7,485,203 | 40,233,681 | -1.31% |
| 2025-01-20 | 5.29 | 5.40 | 5.18 | 5.35 | 5.33 | qfq | 3,614,400 | 19,254,849 | 2.10% |
| 2025-01-17 | 5.24 | 5.27 | 5.15 | 5.24 | 5.22 | qfq | 2,805,100 | 14,625,648 | 0.00% |
| 2025-01-16 | 5.25 | 5.35 | 5.18 | 5.24 | 5.22 | qfq | 3,611,250 | 19,067,370 | 0.38% |
| 2025-01-15 | 5.23 | 5.26 | 5.17 | 5.22 | 5.20 | qfq | 2,778,080 | 14,499,354 | -0.19% |
| 2025-01-14 | 5.07 | 5.23 | 5.05 | 5.23 | 5.21 | qfq | 3,807,303 | 19,671,033 | 4.39% |
| 2025-01-13 | 4.94 | 5.02 | 4.76 | 5.01 | 4.99 | qfq | 3,315,750 | 16,267,993 | 1.21% |
| 2025-01-10 | 5.13 | 5.21 | 4.94 | 4.95 | 4.93 | qfq | 3,461,850 | 17,497,107 | -3.51% |
| 2025-01-09 | 5.09 | 5.21 | 5.00 | 5.13 | 5.11 | qfq | 3,795,700 | 19,411,856 | 1.99% |
| 2025-01-08 | 5.09 | 5.13 | 4.89 | 5.03 | 5.01 | qfq | 3,437,750 | 17,264,038 | -1.18% |
| 2025-01-07 | 4.96 | 5.09 | 4.96 | 5.09 | 5.07 | qfq | 3,120,450 | 15,683,103 | 2.62% |
| 2025-01-06 | 4.98 | 5.02 | 4.72 | 4.96 | 4.94 | qfq | 4,777,450 | 23,478,295 | -0.40% |
| 2025-01-03 | 5.35 | 5.35 | 4.97 | 4.98 | 4.96 | qfq | 5,972,200 | 30,490,541 | -6.21% |
| 2025-01-02 | 5.41 | 5.50 | 5.26 | 5.31 | 5.29 | qfq | 4,333,400 | 23,276,834 | -1.85% |
| 2024-12-31 | 5.51 | 5.59 | 5.39 | 5.41 | 5.39 | qfq | 4,035,132 | 22,108,936 | -0.73% |
| 2024-12-30 | 5.52 | 5.55 | 5.32 | 5.45 | 5.43 | qfq | 3,931,112 | 21,329,224 | -1.80% |
| 2024-12-27 | 5.41 | 5.74 | 5.37 | 5.55 | 5.53 | qfq | 4,864,650 | 27,164,580 | 2.40% |
| 2024-12-26 | 5.42 | 5.50 | 5.35 | 5.42 | 5.40 | qfq | 4,997,950 | 27,118,759 | 0.37% |
| 2024-12-25 | 5.65 | 5.68 | 5.30 | 5.40 | 5.38 | qfq | 7,558,250 | 40,957,667 | -5.10% |
| 2024-12-24 | 5.75 | 5.88 | 5.62 | 5.69 | 5.67 | qfq | 5,258,400 | 30,099,408 | -1.04% |
| 2024-12-23 | 6.13 | 6.18 | 5.72 | 5.75 | 5.73 | qfq | 7,989,600 | 47,258,562 | -6.20% |
| 2024-12-20 | 5.97 | 6.39 | 5.97 | 6.13 | 6.11 | qfq | 7,675,423 | 47,497,688 | 2.85% |
| 2024-12-19 | 5.88 | 5.98 | 5.77 | 5.96 | 5.94 | qfq | 4,205,500 | 24,763,328 | 0.68% |
| 2024-12-18 | 5.89 | 5.96 | 5.67 | 5.92 | 5.90 | qfq | 6,630,600 | 38,826,284 | 2.25% |
| 2024-12-17 | 6.16 | 6.17 | 5.75 | 5.79 | 5.77 | qfq | 9,117,420 | 53,775,003 | -6.01% |
| 2024-12-16 | 6.20 | 6.20 | 6.08 | 6.16 | 6.13 | qfq | 5,405,750 | 33,225,976 | 0.33% |
| 2024-12-13 | 6.27 | 6.29 | 6.13 | 6.14 | 6.12 | qfq | 7,206,803 | 44,646,529 | -2.38% |
| 2024-12-12 | 6.21 | 6.29 | 6.13 | 6.29 | 6.26 | qfq | 6,726,550 | 41,799,377 | 1.13% |
| 2024-12-11 | 6.13 | 6.24 | 6.10 | 6.22 | 6.19 | qfq | 6,415,440 | 39,646,618 | 1.63% |
| 2024-12-10 | 6.48 | 6.54 | 6.11 | 6.12 | 6.10 | qfq | 14,344,950 | 89,716,772 | -3.62% |
| 2024-12-09 | 6.15 | 6.42 | 6.04 | 6.35 | 6.32 | qfq | 15,332,237 | 95,490,310 | 4.79% |
| 2024-12-06 | 6.00 | 6.12 | 5.92 | 6.06 | 6.04 | qfq | 6,274,103 | 37,827,327 | 1.00% |
| 2024-12-05 | 5.89 | 6.03 | 5.89 | 6.00 | 5.98 | qfq | 4,215,553 | 25,198,025 | 1.87% |
| 2024-12-04 | 6.10 | 6.10 | 5.86 | 5.89 | 5.87 | qfq | 5,773,950 | 34,490,721 | -3.76% |
| 2024-12-03 | 6.12 | 6.14 | 6.02 | 6.12 | 6.10 | qfq | 5,391,550 | 32,855,315 | 0.16% |
| 2024-12-02 | 5.90 | 6.13 | 5.90 | 6.11 | 6.09 | qfq | 6,608,500 | 39,991,741 | 3.04% |
| 2024-11-29 | 5.85 | 5.96 | 5.81 | 5.93 | 5.91 | qfq | 5,260,550 | 30,988,368 | 0.68% |
| 2024-11-28 | 5.81 | 5.96 | 5.80 | 5.89 | 5.87 | qfq | 4,953,050 | 29,251,189 | 1.03% |
| 2024-11-27 | 5.95 | 6.05 | 5.66 | 5.83 | 5.81 | qfq | 6,317,550 | 36,450,777 | -2.02% |
| 2024-11-26 | 5.98 | 6.09 | 5.92 | 5.95 | 5.93 | qfq | 5,067,603 | 30,307,162 | -0.50% |
| 2024-11-25 | 5.81 | 6.00 | 5.76 | 5.98 | 5.96 | qfq | 6,143,650 | 36,283,146 | 2.75% |
| 2024-11-22 | 6.09 | 6.16 | 5.80 | 5.82 | 5.80 | qfq | 9,224,973 | 55,138,596 | -4.43% |
| 2024-11-21 | 5.96 | 6.10 | 5.90 | 6.09 | 6.07 | qfq | 7,430,350 | 44,542,261 | 2.18% |
| 2024-11-20 | 5.77 | 6.05 | 5.77 | 5.96 | 5.94 | qfq | 7,327,650 | 43,494,974 | 2.76% |
| 2024-11-19 | 5.59 | 5.80 | 5.55 | 5.80 | 5.78 | qfq | 7,470,673 | 42,361,473 | 3.76% |
| 2024-11-18 | 5.89 | 5.99 | 5.54 | 5.59 | 5.57 | qfq | 9,760,250 | 55,402,905 | -4.93% |
| 2024-11-15 | 5.82 | 6.20 | 5.82 | 5.88 | 5.86 | qfq | 9,644,700 | 57,715,939 | 0.51% |
| 2024-11-14 | 5.85 | 5.98 | 5.81 | 5.85 | 5.83 | qfq | 6,837,700 | 40,174,357 | 0.00% |
| 2024-11-13 | 5.94 | 6.03 | 5.75 | 5.85 | 5.83 | qfq | 9,067,208 | 53,129,293 | -1.52% |
| 2024-11-12 | 6.04 | 6.16 | 5.88 | 5.94 | 5.92 | qfq | 8,404,963 | 50,671,633 | -1.33% |
| 2024-11-11 | 6.21 | 6.25 | 5.90 | 6.02 | 6.00 | qfq | 12,272,056 | 74,057,540 | -2.75% |
| 2024-11-08 | 6.06 | 6.30 | 5.96 | 6.19 | 6.16 | qfq | 10,724,503 | 65,997,601 | 3.51% |
| 2024-11-07 | 5.91 | 6.02 | 5.83 | 5.98 | 5.96 | qfq | 7,646,881 | 45,638,658 | 1.18% |
| 2024-11-06 | 5.80 | 6.06 | 5.72 | 5.91 | 5.89 | qfq | 10,907,819 | 64,778,969 | 1.90% |
| 2024-11-05 | 5.65 | 5.91 | 5.65 | 5.80 | 5.78 | qfq | 10,002,990 | 57,844,538 | 3.20% |
| 2024-11-04 | 5.60 | 5.70 | 5.53 | 5.62 | 5.60 | qfq | 8,572,602 | 47,992,185 | 0.36% |
| 2024-11-01 | 5.64 | 6.09 | 5.55 | 5.60 | 5.58 | qfq | 19,108,865 | 110,249,430 | -1.58% |
| 2024-10-31 | 5.53 | 5.73 | 5.44 | 5.69 | 5.67 | qfq | 15,691,653 | 88,046,280 | 3.27% |
| 2024-10-30 | 5.45 | 5.75 | 5.45 | 5.51 | 5.49 | qfq | 13,961,810 | 77,840,394 | 0.55% |
| 2024-10-29 | 5.67 | 5.70 | 5.45 | 5.48 | 5.46 | qfq | 17,723,977 | 98,759,470 | -4.70% |
| 2024-10-28 | 5.45 | 5.79 | 5.45 | 5.75 | 5.73 | qfq | 24,277,729 | 137,922,496 | 6.48% |
| 2024-10-25 | 5.11 | 5.50 | 5.09 | 5.40 | 5.38 | qfq | 19,538,933 | 104,041,528 | 5.68% |
| 2024-10-24 | 5.02 | 5.23 | 5.00 | 5.11 | 5.09 | qfq | 12,407,378 | 63,412,712 | 1.79% |
| 2024-10-23 | 5.00 | 5.08 | 4.99 | 5.02 | 5.00 | qfq | 9,820,603 | 49,519,257 | -0.20% |
| 2024-10-22 | 4.96 | 5.05 | 4.92 | 5.03 | 5.01 | qfq | 12,367,199 | 61,574,387 | 1.41% |
| 2024-10-21 | 5.00 | 5.03 | 4.92 | 4.96 | 4.94 | qfq | 12,941,500 | 64,247,596 | -1.00% |
| 2024-10-18 | 5.09 | 5.11 | 4.88 | 5.01 | 4.99 | qfq | 17,911,334 | 89,040,906 | -0.60% |
| 2024-10-17 | 5.31 | 5.42 | 5.04 | 5.04 | 5.02 | qfq | 33,064,893 | 170,896,643 | -5.08% |
| 2024-10-16 | 4.79 | 5.31 | 4.78 | 5.31 | 5.29 | qfq | 30,354,867 | 158,361,437 | 9.94% |
| 2024-10-15 | 4.84 | 4.91 | 4.80 | 4.83 | 4.81 | qfq | 4,127,402 | 20,036,137 | -0.82% |
| 2024-10-14 | 4.75 | 4.88 | 4.70 | 4.87 | 4.85 | qfq | 5,956,200 | 28,592,778 | 3.18% |
| 2024-10-11 | 4.85 | 4.87 | 4.66 | 4.72 | 4.70 | qfq | 4,980,420 | 23,723,057 | -3.08% |
| 2024-10-10 | 4.90 | 4.98 | 4.77 | 4.87 | 4.85 | qfq | 7,159,062 | 34,956,741 | 1.46% |
| 2024-10-09 | 5.19 | 5.19 | 4.80 | 4.80 | 4.78 | qfq | 12,228,403 | 60,651,839 | -8.75% |
| 2024-10-08 | 5.53 | 5.54 | 5.05 | 5.26 | 5.24 | qfq | 18,758,893 | 99,131,062 | 4.37% |
| 2024-09-30 | 4.80 | 5.07 | 4.65 | 5.04 | 5.02 | qfq | 16,556,132 | 80,411,411 | 8.39% |
| 2024-09-27 | 4.55 | 4.68 | 4.47 | 4.65 | 4.63 | qfq | 11,431,813 | 52,159,898 | 3.33% |
| 2024-09-26 | 4.42 | 4.50 | 4.39 | 4.50 | 4.48 | qfq | 7,705,000 | 34,266,802 | 2.04% |
| 2024-09-25 | 4.38 | 4.51 | 4.37 | 4.41 | 4.39 | qfq | 10,017,844 | 44,480,515 | 0.23% |
| 2024-09-24 | 4.34 | 4.41 | 4.31 | 4.40 | 4.38 | qfq | 9,708,803 | 42,411,307 | 1.15% |
| 2024-09-23 | 4.35 | 4.43 | 4.30 | 4.35 | 4.33 | qfq | 12,135,244 | 52,871,828 | -0.46% |
| 2024-09-20 | 4.18 | 4.56 | 4.11 | 4.37 | 4.35 | qfq | 18,967,047 | 82,382,151 | 5.05% |
| 2024-09-19 | 4.05 | 4.18 | 4.03 | 4.16 | 4.14 | qfq | 4,427,403 | 18,279,648 | 2.72% |
| 2024-09-18 | 4.07 | 4.08 | 3.94 | 4.05 | 4.03 | qfq | 3,172,400 | 12,678,628 | -0.49% |
| 2024-09-13 | 4.09 | 4.12 | 4.06 | 4.07 | 4.05 | qfq | 2,050,900 | 8,383,203 | -0.73% |
| 2024-09-12 | 4.06 | 4.13 | 4.06 | 4.10 | 4.08 | qfq | 1,536,300 | 6,306,023 | 0.00% |
| 2024-09-11 | 4.13 | 4.15 | 4.06 | 4.10 | 4.08 | qfq | 1,961,750 | 8,042,620 | -0.97% |
| 2024-09-10 | 4.07 | 4.15 | 4.03 | 4.14 | 4.12 | qfq | 3,692,902 | 15,124,038 | 1.72% |
| 2024-09-09 | 4.03 | 4.11 | 4.00 | 4.07 | 4.05 | qfq | 2,497,300 | 10,142,559 | 0.49% |
| 2024-09-06 | 4.12 | 4.14 | 4.04 | 4.05 | 4.03 | qfq | 2,824,000 | 11,529,016 | -1.46% |
| 2024-09-05 | 4.08 | 4.13 | 4.07 | 4.11 | 4.09 | qfq | 2,359,650 | 9,679,236 | 0.24% |
| 2024-09-04 | 4.11 | 4.13 | 4.06 | 4.10 | 4.08 | qfq | 2,045,081 | 8,371,998 | -0.49% |
| 2024-09-03 | 4.10 | 4.13 | 4.07 | 4.12 | 4.10 | qfq | 2,297,278 | 9,421,347 | 0.73% |
| 2024-09-02 | 4.11 | 4.16 | 4.08 | 4.09 | 4.07 | qfq | 3,142,700 | 12,950,756 | -0.73% |
| 2024-08-30 | 4.08 | 4.16 | 4.05 | 4.12 | 4.10 | qfq | 4,272,978 | 17,612,958 | 0.24% |
| 2024-08-29 | 4.06 | 4.11 | 4.02 | 4.11 | 4.09 | qfq | 3,120,428 | 12,719,037 | 1.23% |
| 2024-08-28 | 4.00 | 4.09 | 3.94 | 4.06 | 4.04 | qfq | 2,682,633 | 10,837,947 | 1.75% |
| 2024-08-27 | 4.08 | 4.08 | 3.97 | 3.99 | 3.97 | qfq | 2,121,700 | 8,488,977 | -1.48% |
| 2024-08-26 | 3.92 | 4.06 | 3.92 | 4.05 | 4.03 | qfq | 3,017,400 | 12,098,094 | 3.32% |
| 2024-08-23 | 3.97 | 3.99 | 3.90 | 3.92 | 3.90 | qfq | 2,139,168 | 8,395,246 | -1.01% |
| 2024-08-22 | 4.02 | 4.04 | 3.94 | 3.96 | 3.94 | qfq | 2,498,100 | 9,932,627 | -1.49% |
| 2024-08-21 | 3.98 | 4.06 | 3.95 | 4.02 | 4.00 | qfq | 2,840,710 | 11,448,924 | 1.01% |
| 2024-08-20 | 4.09 | 4.11 | 3.96 | 3.98 | 3.96 | qfq | 3,257,280 | 13,051,096 | -2.69% |
| 2024-08-19 | 4.04 | 4.12 | 4.03 | 4.09 | 4.07 | qfq | 2,624,700 | 10,713,003 | 0.99% |
| 2024-08-16 | 4.13 | 4.13 | 4.04 | 4.05 | 4.03 | qfq | 2,399,799 | 9,784,097 | -1.70% |
| 2024-08-15 | 4.13 | 4.14 | 4.06 | 4.12 | 4.10 | qfq | 2,422,900 | 9,947,384 | 0.00% |
| 2024-08-14 | 4.12 | 4.15 | 4.10 | 4.12 | 4.10 | qfq | 2,046,699 | 8,444,079 | 0.00% |
| 2024-08-13 | 4.09 | 4.13 | 4.04 | 4.12 | 4.10 | qfq | 2,045,700 | 8,382,932 | 0.49% |
| 2024-08-12 | 4.08 | 4.14 | 4.06 | 4.10 | 4.08 | qfq | 2,176,850 | 8,931,331 | 0.24% |
| 2024-08-09 | 4.13 | 4.17 | 4.08 | 4.09 | 4.07 | qfq | 3,350,400 | 13,809,343 | -1.21% |
| 2024-08-08 | 4.11 | 4.16 | 4.07 | 4.14 | 4.12 | qfq | 2,051,900 | 8,449,621 | 0.49% |
| 2024-08-07 | 4.12 | 4.16 | 4.08 | 4.12 | 4.10 | qfq | 2,561,500 | 10,568,356 | 0.00% |
| 2024-08-06 | 4.02 | 4.13 | 4.02 | 4.12 | 4.10 | qfq | 3,960,480 | 16,201,441 | 3.00% |
| 2024-08-05 | 4.09 | 4.15 | 4.00 | 4.00 | 3.98 | qfq | 4,342,900 | 17,719,095 | -3.15% |
| 2024-08-02 | 4.24 | 4.28 | 4.10 | 4.13 | 4.11 | qfq | 8,871,360 | 36,909,577 | -3.73% |
| 2024-08-01 | 4.15 | 4.31 | 4.15 | 4.29 | 4.27 | qfq | 10,087,087 | 42,921,256 | 3.62% |
| 2024-07-31 | 4.07 | 4.15 | 4.03 | 4.14 | 4.12 | qfq | 4,233,102 | 17,403,417 | 2.48% |
| 2024-07-30 | 4.00 | 4.05 | 3.98 | 4.04 | 4.02 | qfq | 1,962,824 | 7,896,504 | 0.75% |
| 2024-07-29 | 3.99 | 4.05 | 3.95 | 4.01 | 3.99 | qfq | 3,412,601 | 13,679,869 | 0.75% |
| 2024-07-26 | 3.88 | 3.98 | 3.84 | 3.98 | 3.96 | qfq | 2,550,460 | 10,065,209 | 2.58% |
| 2024-07-25 | 3.80 | 3.90 | 3.77 | 3.88 | 3.86 | qfq | 2,435,835 | 9,373,157 | 1.31% |
| 2024-07-24 | 3.89 | 3.90 | 3.81 | 3.83 | 3.81 | qfq | 2,431,900 | 9,351,568 | -1.29% |
| 2024-07-23 | 3.97 | 4.01 | 3.88 | 3.88 | 3.86 | qfq | 1,958,800 | 7,736,542 | -2.27% |
| 2024-07-22 | 3.93 | 3.99 | 3.89 | 3.97 | 3.95 | qfq | 2,209,600 | 8,742,108 | 0.76% |
| 2024-07-19 | 3.94 | 3.97 | 3.87 | 3.94 | 3.92 | qfq | 2,363,800 | 9,260,736 | 0.00% |
| 2024-07-18 | 3.96 | 3.97 | 3.85 | 3.94 | 3.92 | qfq | 3,053,450 | 11,919,158 | -1.25% |
| 2024-07-17 | 4.04 | 4.05 | 3.97 | 3.99 | 3.97 | qfq | 2,932,750 | 11,721,131 | -1.24% |
| 2024-07-16 | 4.08 | 4.09 | 4.02 | 4.04 | 4.02 | qfq | 2,281,456 | 9,220,804 | -0.74% |
| 2024-07-15 | 4.14 | 4.16 | 4.05 | 4.07 | 4.05 | qfq | 2,624,650 | 10,724,486 | -2.40% |
| 2024-07-12 | 4.10 | 4.19 | 4.10 | 4.17 | 4.15 | qfq | 4,368,000 | 18,140,816 | 0.97% |
| 2024-07-11 | 4.03 | 4.13 | 4.02 | 4.13 | 4.11 | qfq | 4,397,150 | 17,973,646 | 3.77% |
| 2024-07-10 | 4.02 | 4.09 | 3.94 | 3.98 | 3.96 | qfq | 5,166,800 | 20,792,026 | 0.25% |
| 2024-07-09 | 3.92 | 3.98 | 3.82 | 3.97 | 3.95 | qfq | 3,588,887 | 14,022,013 | 0.76% |
| 2024-07-08 | 4.02 | 4.04 | 3.91 | 3.94 | 3.92 | qfq | 2,535,703 | 10,019,090 | -2.72% |
| 2024-07-05 | 3.96 | 4.07 | 3.88 | 4.05 | 4.03 | qfq | 2,160,450 | 8,647,889 | 1.76% |
| 2024-07-04 | 4.11 | 4.12 | 3.97 | 3.98 | 3.96 | qfq | 3,375,300 | 13,550,302 | -3.16% |
| 2024-07-03 | 4.10 | 4.16 | 4.05 | 4.11 | 4.09 | qfq | 2,791,800 | 11,502,694 | 0.00% |
| 2024-07-02 | 4.05 | 4.13 | 4.01 | 4.11 | 4.09 | qfq | 3,926,150 | 16,092,755 | 1.48% |
| 2024-07-01 | 4.04 | 4.08 | 3.93 | 4.05 | 4.03 | qfq | 3,292,700 | 13,197,997 | 0.50% |
| 2024-06-28 | 4.00 | 4.08 | 3.98 | 4.03 | 4.01 | qfq | 2,993,800 | 12,108,471 | 0.75% |
| 2024-06-27 | 4.07 | 4.10 | 3.99 | 4.00 | 3.98 | qfq | 3,001,000 | 12,114,884 | -1.72% |
| 2024-06-26 | 3.95 | 4.07 | 3.89 | 4.07 | 4.05 | qfq | 2,884,800 | 11,535,572 | 3.04% |
| 2024-06-25 | 3.86 | 3.98 | 3.85 | 3.95 | 3.93 | qfq | 3,248,950 | 12,774,244 | 2.07% |
| 2024-06-24 | 4.05 | 4.05 | 3.85 | 3.87 | 3.85 | qfq | 5,196,533 | 20,310,806 | -4.68% |
| 2024-06-21 | 4.04 | 4.08 | 3.97 | 4.06 | 4.04 | qfq | 2,555,100 | 10,315,503 | 0.50% |
| 2024-06-20 | 4.16 | 4.17 | 4.02 | 4.04 | 4.02 | qfq | 3,146,587 | 12,794,998 | -2.88% |
| 2024-06-19 | 4.22 | 4.22 | 4.11 | 4.16 | 4.14 | qfq | 3,369,281 | 14,007,393 | -0.72% |
| 2024-06-18 | 4.05 | 4.23 | 4.01 | 4.19 | 4.17 | qfq | 5,418,077 | 22,444,445 | 3.71% |
| 2024-06-17 | 4.08 | 4.08 | 4.01 | 4.04 | 4.02 | qfq | 4,381,750 | 17,711,551 | -0.98% |
| 2024-06-14 | 4.10 | 4.11 | 4.01 | 4.08 | 4.06 | qfq | 3,718,856 | 15,117,194 | 0.00% |
| 2024-06-13 | 4.20 | 4.24 | 4.06 | 4.08 | 4.06 | qfq | 5,038,743 | 20,719,418 | -2.63% |
| 2024-06-12 | 4.15 | 4.23 | 4.12 | 4.19 | 4.17 | qfq | 4,840,246 | 20,268,951 | 0.96% |
| 2024-06-11 | 4.13 | 4.20 | 4.00 | 4.15 | 4.13 | qfq | 5,586,766 | 22,828,857 | -0.72% |
| 2024-06-07 | 4.12 | 4.22 | 4.08 | 4.18 | 4.16 | qfq | 7,326,102 | 30,388,480 | 2.45% |
| 2024-06-06 | 4.29 | 4.35 | 3.98 | 4.08 | 4.05 | qfq | 12,872,650 | 52,935,284 | -5.99% |
| 2024-06-05 | 4.44 | 4.48 | 4.16 | 4.34 | 4.31 | qfq | 14,199,364 | 61,720,874 | -2.47% |
| 2024-06-04 | 4.77 | 4.79 | 4.45 | 4.45 | 4.42 | qfq | 22,978,562 | 105,095,941 | -9.92% |
| 2024-06-03 | 4.73 | 5.08 | 4.55 | 4.94 | 4.90 | qfq | 25,611,773 | 124,958,701 | 6.93% |
| 2024-05-31 | 4.55 | 4.67 | 4.49 | 4.62 | 4.58 | qfq | 4,087,050 | 18,748,991 | 2.21% |
| 2024-05-30 | 4.63 | 4.67 | 4.49 | 4.52 | 4.49 | qfq | 3,151,500 | 14,382,917 | -2.38% |
| 2024-05-29 | 4.64 | 4.71 | 4.59 | 4.63 | 4.59 | qfq | 2,770,535 | 12,887,326 | 0.00% |
| 2024-05-28 | 4.66 | 4.76 | 4.62 | 4.63 | 4.59 | qfq | 2,965,000 | 13,831,217 | -1.49% |
| 2024-05-27 | 4.70 | 4.75 | 4.60 | 4.70 | 4.66 | qfq | 3,047,175 | 14,194,537 | 0.86% |
| 2024-05-24 | 4.72 | 4.72 | 4.61 | 4.66 | 4.62 | qfq | 3,784,500 | 17,729,597 | -0.43% |
| 2024-05-23 | 4.77 | 4.78 | 4.64 | 4.68 | 4.64 | qfq | 3,918,500 | 18,338,117 | -2.30% |
| 2024-05-22 | 4.77 | 4.86 | 4.75 | 4.79 | 4.75 | qfq | 3,242,900 | 15,542,541 | 0.21% |
| 2024-05-21 | 4.84 | 4.85 | 4.74 | 4.78 | 4.74 | qfq | 3,460,700 | 16,573,735 | -1.65% |
| 2024-05-20 | 4.90 | 4.94 | 4.84 | 4.86 | 4.82 | qfq | 4,483,180 | 21,868,968 | -0.82% |
| 2024-05-17 | 4.88 | 4.94 | 4.83 | 4.90 | 4.86 | qfq | 5,499,505 | 26,819,392 | 0.00% |
| 2024-05-16 | 4.78 | 4.93 | 4.78 | 4.90 | 4.86 | qfq | 6,640,708 | 32,458,566 | 2.73% |
| 2024-05-15 | 4.67 | 4.85 | 4.62 | 4.77 | 4.73 | qfq | 6,338,900 | 30,203,364 | 2.14% |
| 2024-05-14 | 4.60 | 4.78 | 4.60 | 4.67 | 4.63 | qfq | 5,060,544 | 23,723,145 | 1.52% |
| 2024-05-13 | 4.71 | 4.71 | 4.55 | 4.60 | 4.56 | qfq | 5,356,406 | 24,780,010 | -2.54% |
| 2024-05-10 | 4.79 | 4.82 | 4.65 | 4.72 | 4.68 | qfq | 5,816,375 | 27,497,889 | -0.63% |
| 2024-05-09 | 4.73 | 4.83 | 4.72 | 4.75 | 4.71 | qfq | 4,694,706 | 22,460,826 | -0.21% |
| 2024-05-08 | 4.79 | 4.84 | 4.71 | 4.76 | 4.72 | qfq | 6,192,543 | 29,579,210 | -0.63% |
| 2024-05-07 | 4.77 | 4.80 | 4.71 | 4.79 | 4.75 | qfq | 5,537,425 | 26,398,047 | 0.63% |
| 2024-05-06 | 4.69 | 4.77 | 4.66 | 4.76 | 4.72 | qfq | 5,563,945 | 26,211,310 | 3.03% |
| 2024-04-30 | 4.59 | 4.66 | 4.54 | 4.62 | 4.58 | qfq | 4,737,200 | 21,831,869 | 0.65% |
| 2024-04-29 | 4.47 | 4.59 | 4.44 | 4.59 | 4.55 | qfq | 5,480,794 | 24,848,718 | 3.38% |
| 2024-04-26 | 4.47 | 4.47 | 4.35 | 4.44 | 4.41 | qfq | 6,079,388 | 26,860,977 | -0.22% |
| 2024-04-25 | 4.37 | 4.52 | 4.34 | 4.45 | 4.42 | qfq | 7,216,845 | 32,183,858 | 1.37% |
| 2024-04-24 | 4.38 | 4.43 | 4.29 | 4.39 | 4.36 | qfq | 6,277,500 | 27,357,256 | 2.57% |
| 2024-04-23 | 4.17 | 4.36 | 4.17 | 4.28 | 4.25 | qfq | 7,577,908 | 32,519,796 | 2.88% |
| 2024-04-22 | 4.21 | 4.26 | 4.03 | 4.16 | 4.13 | qfq | 6,468,727 | 26,843,053 | -0.95% |
| 2024-04-19 | 4.15 | 4.32 | 4.10 | 4.20 | 4.17 | qfq | 7,668,444 | 32,334,366 | 1.69% |
| 2024-04-18 | 4.20 | 4.24 | 4.06 | 4.13 | 4.10 | qfq | 6,321,787 | 26,371,253 | -1.67% |
| 2024-04-17 | 3.83 | 4.22 | 3.83 | 4.20 | 4.17 | qfq | 12,596,733 | 51,668,879 | 7.14% |
| 2024-04-16 | 4.29 | 4.29 | 3.92 | 3.92 | 3.89 | qfq | 12,830,600 | 50,992,666 | -9.89% |
| 2024-04-15 | 4.83 | 4.83 | 4.28 | 4.35 | 4.32 | qfq | 14,332,169 | 63,664,074 | -8.61% |
| 2024-04-12 | 4.81 | 4.88 | 4.73 | 4.76 | 4.72 | qfq | 6,628,379 | 31,824,015 | -1.04% |
| 2024-04-11 | 4.86 | 4.87 | 4.72 | 4.81 | 4.77 | qfq | 4,491,250 | 21,637,078 | 0.42% |
| 2024-04-10 | 4.90 | 4.90 | 4.74 | 4.79 | 4.75 | qfq | 5,579,500 | 26,815,440 | -2.44% |
| 2024-04-09 | 4.80 | 4.92 | 4.78 | 4.91 | 4.87 | qfq | 5,804,108 | 28,291,227 | 2.29% |
| 2024-04-08 | 4.95 | 4.97 | 4.79 | 4.80 | 4.76 | qfq | 6,808,394 | 33,032,140 | -3.03% |
| 2024-04-03 | 4.91 | 4.97 | 4.83 | 4.95 | 4.91 | qfq | 6,806,631 | 33,376,557 | 0.41% |
| 2024-04-02 | 4.87 | 4.98 | 4.87 | 4.93 | 4.89 | qfq | 8,410,135 | 41,376,150 | 1.23% |
| 2024-04-01 | 4.78 | 4.87 | 4.73 | 4.87 | 4.83 | qfq | 8,113,603 | 38,966,206 | 3.62% |
| 2024-03-29 | 4.66 | 4.73 | 4.64 | 4.70 | 4.66 | qfq | 5,058,902 | 23,706,820 | 1.51% |
| 2024-03-28 | 4.49 | 4.67 | 4.49 | 4.63 | 4.59 | qfq | 6,282,900 | 28,936,322 | 3.35% |
| 2024-03-27 | 4.65 | 4.69 | 4.48 | 4.48 | 4.45 | qfq | 5,507,314 | 25,270,241 | -3.66% |
| 2024-03-26 | 4.67 | 4.72 | 4.53 | 4.65 | 4.61 | qfq | 7,423,906 | 34,325,670 | -0.64% |
| 2024-03-25 | 4.74 | 4.82 | 4.68 | 4.68 | 4.64 | qfq | 6,740,314 | 32,015,600 | -1.27% |
| 2024-03-22 | 4.82 | 4.84 | 4.69 | 4.74 | 4.70 | qfq | 7,268,300 | 34,559,854 | -1.66% |
| 2024-03-21 | 4.81 | 4.89 | 4.74 | 4.82 | 4.78 | qfq | 8,914,852 | 42,975,487 | 0.84% |
| 2024-03-20 | 4.75 | 4.83 | 4.71 | 4.78 | 4.74 | qfq | 6,556,850 | 31,331,059 | 0.63% |
| 2024-03-19 | 4.72 | 4.83 | 4.70 | 4.75 | 4.71 | qfq | 8,234,673 | 39,191,044 | 0.64% |
| 2024-03-18 | 4.68 | 4.78 | 4.65 | 4.72 | 4.68 | qfq | 9,474,319 | 44,515,666 | 1.07% |
| 2024-03-15 | 4.55 | 4.67 | 4.51 | 4.67 | 4.63 | qfq | 8,390,334 | 38,664,223 | 2.19% |
| 2024-03-14 | 4.58 | 4.64 | 4.47 | 4.57 | 4.53 | qfq | 7,655,100 | 34,845,089 | -0.44% |
| 2024-03-13 | 4.60 | 4.63 | 4.52 | 4.59 | 4.55 | qfq | 8,283,576 | 37,813,307 | -0.22% |
| 2024-03-12 | 4.48 | 4.60 | 4.45 | 4.60 | 4.56 | qfq | 10,636,080 | 48,213,928 | 3.14% |
| 2024-03-11 | 4.34 | 4.47 | 4.34 | 4.46 | 4.43 | qfq | 7,901,875 | 34,942,315 | 2.06% |
| 2024-03-08 | 4.37 | 4.44 | 4.30 | 4.37 | 4.34 | qfq | 5,902,900 | 25,730,704 | -0.23% |
| 2024-03-07 | 4.38 | 4.48 | 4.33 | 4.38 | 4.35 | qfq | 9,224,035 | 40,614,412 | 0.92% |
| 2024-03-06 | 4.28 | 4.38 | 4.24 | 4.34 | 4.31 | qfq | 6,652,200 | 28,814,737 | 1.17% |
| 2024-03-05 | 4.42 | 4.43 | 4.28 | 4.29 | 4.26 | qfq | 8,132,723 | 35,121,511 | -3.38% |
| 2024-03-04 | 4.46 | 4.62 | 4.41 | 4.44 | 4.41 | qfq | 10,269,344 | 45,820,553 | -0.89% |
| 2024-03-01 | 4.57 | 4.73 | 4.40 | 4.48 | 4.45 | qfq | 16,917,202 | 76,359,332 | -2.40% |
| 2024-02-29 | 4.25 | 4.69 | 4.20 | 4.59 | 4.55 | qfq | 18,172,319 | 80,719,076 | 7.75% |
| 2024-02-28 | 4.69 | 4.86 | 4.25 | 4.26 | 4.23 | qfq | 22,854,943 | 104,325,166 | -8.39% |
| 2024-02-27 | 4.63 | 4.68 | 4.56 | 4.65 | 4.61 | qfq | 15,545,105 | 71,688,336 | 1.53% |
| 2024-02-26 | 4.48 | 4.71 | 4.47 | 4.58 | 4.54 | qfq | 21,426,201 | 97,962,454 | 1.55% |
| 2024-02-23 | 4.47 | 4.55 | 4.36 | 4.51 | 4.48 | qfq | 24,394,945 | 108,517,676 | 0.00% |
| 2024-02-22 | 4.39 | 4.58 | 4.31 | 4.51 | 4.48 | qfq | 36,008,824 | 159,643,173 | -0.44% |
| 2024-02-21 | 4.06 | 4.53 | 3.95 | 4.53 | 4.49 | qfq | 36,078,928 | 160,019,937 | 9.95% |
| 2024-02-20 | 4.09 | 4.24 | 3.95 | 4.12 | 4.09 | qfq | 24,264,672 | 99,750,759 | 0.00% |
| 2024-02-19 | 3.90 | 4.13 | 3.76 | 4.12 | 4.09 | qfq | 31,537,685 | 123,945,836 | 0.73% |
| 2024-02-08 | 3.99 | 4.25 | 3.57 | 4.09 | 4.06 | qfq | 46,217,016 | 174,027,148 | 3.02% |
| 2024-02-07 | 3.63 | 3.97 | 3.44 | 3.97 | 3.94 | qfq | 26,804,557 | 100,093,046 | 9.97% |
| 2024-02-06 | 3.60 | 3.76 | 3.60 | 3.61 | 3.58 | qfq | 18,700,710 | 67,770,153 | -9.75% |
| 2024-02-05 | 4.44 | 4.44 | 4.00 | 4.00 | 3.97 | qfq | 10,014,100 | 40,700,282 | -9.91% |
| 2024-02-02 | 4.73 | 4.87 | 4.27 | 4.44 | 4.41 | qfq | 8,888,100 | 40,453,622 | -6.33% |
| 2024-02-01 | 4.90 | 4.95 | 4.54 | 4.74 | 4.70 | qfq | 8,590,431 | 40,417,859 | -3.07% |
| 2024-01-31 | 5.35 | 5.35 | 4.88 | 4.89 | 4.85 | qfq | 7,133,350 | 36,065,324 | -8.26% |
| 2024-01-30 | 5.62 | 5.62 | 5.29 | 5.33 | 5.29 | qfq | 5,908,100 | 31,984,100 | -4.48% |
| 2024-01-29 | 5.80 | 5.86 | 5.56 | 5.58 | 5.54 | qfq | 4,886,700 | 27,595,004 | -3.79% |
| 2024-01-26 | 5.68 | 5.89 | 5.66 | 5.80 | 5.76 | qfq | 4,867,200 | 28,253,448 | 1.93% |
| 2024-01-25 | 5.39 | 5.70 | 5.38 | 5.69 | 5.65 | qfq | 5,919,708 | 32,860,211 | 5.37% |
| 2024-01-24 | 5.29 | 5.44 | 5.18 | 5.40 | 5.36 | qfq | 5,544,400 | 29,493,260 | 2.27% |
| 2024-01-23 | 5.42 | 5.57 | 5.19 | 5.28 | 5.24 | qfq | 6,815,631 | 35,962,966 | -2.76% |
| 2024-01-22 | 5.85 | 5.97 | 5.39 | 5.43 | 5.39 | qfq | 5,866,877 | 32,978,845 | -8.28% |
| 2024-01-19 | 5.98 | 6.00 | 5.88 | 5.92 | 5.87 | qfq | 3,700,552 | 21,928,393 | -0.17% |
| 2024-01-18 | 6.10 | 6.13 | 5.76 | 5.93 | 5.88 | qfq | 6,763,172 | 39,997,532 | -2.95% |
| 2024-01-17 | 6.18 | 6.28 | 6.08 | 6.11 | 6.06 | qfq | 3,313,000 | 20,479,239 | -1.61% |
| 2024-01-16 | 6.24 | 6.33 | 6.13 | 6.21 | 6.16 | qfq | 3,652,400 | 22,645,453 | -0.80% |
| 2024-01-15 | 6.25 | 6.31 | 6.20 | 6.26 | 6.21 | qfq | 3,208,500 | 20,106,900 | -0.48% |
| 2024-01-12 | 6.34 | 6.40 | 6.27 | 6.29 | 6.24 | qfq | 3,447,562 | 21,851,098 | -0.63% |
| 2024-01-11 | 6.27 | 6.35 | 6.23 | 6.33 | 6.28 | qfq | 3,695,204 | 23,258,264 | 1.12% |
| 2024-01-10 | 6.30 | 6.35 | 6.17 | 6.26 | 6.21 | qfq | 3,679,800 | 23,107,964 | -0.48% |
| 2024-01-09 | 6.23 | 6.37 | 6.22 | 6.29 | 6.24 | qfq | 4,192,050 | 26,383,290 | 1.29% |
| 2024-01-08 | 6.33 | 6.35 | 6.21 | 6.21 | 6.16 | qfq | 4,267,000 | 26,709,435 | -1.90% |
| 2024-01-05 | 6.43 | 6.47 | 6.27 | 6.33 | 6.28 | qfq | 4,183,825 | 26,673,255 | -1.56% |
| 2024-01-04 | 6.44 | 6.46 | 6.38 | 6.43 | 6.38 | qfq | 4,470,700 | 28,667,119 | 0.31% |
| 2024-01-03 | 6.38 | 6.46 | 6.35 | 6.41 | 6.36 | qfq | 4,624,196 | 29,644,976 | 0.31% |
| 2024-01-02 | 6.31 | 6.43 | 6.31 | 6.39 | 6.34 | qfq | 5,496,641 | 35,180,258 | 1.27% |
| 2023-12-29 | 6.22 | 6.35 | 6.22 | 6.31 | 6.26 | qfq | 4,607,391 | 29,023,171 | 1.12% |
| 2023-12-28 | 6.06 | 6.28 | 6.03 | 6.24 | 6.19 | qfq | 5,141,650 | 31,799,715 | 2.97% |
| 2023-12-27 | 6.02 | 6.11 | 5.96 | 6.06 | 6.01 | qfq | 3,947,849 | 23,794,573 | 0.83% |
| 2023-12-26 | 6.05 | 6.15 | 5.98 | 6.01 | 5.96 | qfq | 6,482,479 | 39,279,943 | 0.33% |
| 2023-12-25 | 6.14 | 6.14 | 5.96 | 5.99 | 5.94 | qfq | 7,129,981 | 42,834,889 | -1.80% |
| 2023-12-22 | 6.24 | 6.28 | 6.07 | 6.10 | 6.05 | qfq | 5,679,373 | 34,991,553 | -2.71% |
| 2023-12-21 | 6.12 | 6.28 | 6.03 | 6.27 | 6.22 | qfq | 8,627,288 | 53,077,756 | 1.79% |
| 2023-12-20 | 6.18 | 6.29 | 6.15 | 6.16 | 6.11 | qfq | 7,573,721 | 47,054,265 | -0.16% |
| 2023-12-19 | 6.26 | 6.30 | 6.03 | 6.17 | 6.12 | qfq | 9,960,450 | 61,151,626 | -1.44% |
| 2023-12-18 | 6.49 | 6.52 | 6.24 | 6.26 | 6.21 | qfq | 12,529,465 | 78,911,816 | -3.54% |
| 2023-12-15 | 6.49 | 6.54 | 6.32 | 6.49 | 6.44 | qfq | 21,710,496 | 139,440,511 | 0.00% |
| 2023-12-14 | 6.65 | 6.77 | 6.47 | 6.49 | 6.44 | qfq | 40,703,946 | 267,588,293 | -0.46% |
| 2023-12-13 | 6.20 | 6.77 | 6.14 | 6.52 | 6.47 | qfq | 41,202,865 | 273,516,650 | 6.02% |
| 2023-12-12 | 6.11 | 6.17 | 6.03 | 6.15 | 6.10 | qfq | 3,718,659 | 22,697,713 | 0.82% |
| 2023-12-11 | 6.01 | 6.14 | 5.98 | 6.10 | 6.05 | qfq | 4,523,995 | 27,481,612 | 1.16% |
| 2023-12-08 | 6.21 | 6.23 | 6.03 | 6.03 | 5.98 | qfq | 4,933,150 | 30,019,243 | -2.74% |
| 2023-12-07 | 6.25 | 6.25 | 6.16 | 6.20 | 6.15 | qfq | 2,871,852 | 17,799,480 | -0.32% |
| 2023-12-06 | 6.08 | 6.28 | 6.08 | 6.22 | 6.17 | qfq | 4,171,700 | 25,886,128 | 1.97% |
| 2023-12-05 | 6.17 | 6.21 | 6.10 | 6.10 | 6.05 | qfq | 2,810,100 | 17,273,320 | -0.65% |
| 2023-12-04 | 6.14 | 6.20 | 6.13 | 6.14 | 6.09 | qfq | 2,506,250 | 15,441,758 | 0.00% |
| 2023-12-01 | 6.11 | 6.17 | 6.08 | 6.14 | 6.09 | qfq | 2,509,950 | 15,375,718 | 0.49% |
| 2023-11-30 | 6.15 | 6.18 | 6.06 | 6.11 | 6.06 | qfq | 3,366,181 | 20,536,082 | -0.49% |
| 2023-11-29 | 6.19 | 6.23 | 6.13 | 6.14 | 6.09 | qfq | 2,765,809 | 17,087,456 | -0.97% |
| 2023-11-28 | 6.18 | 6.23 | 6.14 | 6.20 | 6.15 | qfq | 3,405,985 | 21,104,305 | 0.00% |
| 2023-11-27 | 6.14 | 6.24 | 6.12 | 6.20 | 6.15 | qfq | 3,434,197 | 21,286,841 | 0.65% |
| 2023-11-24 | 6.20 | 6.26 | 6.14 | 6.16 | 6.11 | qfq | 4,748,900 | 29,365,078 | -0.32% |
| 2023-11-23 | 6.08 | 6.32 | 6.07 | 6.18 | 6.13 | qfq | 7,082,950 | 43,807,193 | 1.64% |
| 2023-11-22 | 6.09 | 6.13 | 6.05 | 6.08 | 6.03 | qfq | 3,076,295 | 18,751,509 | 0.33% |
| 2023-11-21 | 6.10 | 6.15 | 6.04 | 6.06 | 6.01 | qfq | 2,604,450 | 15,907,653 | -1.30% |
| 2023-11-20 | 6.12 | 6.16 | 6.07 | 6.14 | 6.09 | qfq | 2,759,500 | 16,866,416 | 0.33% |
| 2023-11-17 | 6.10 | 6.13 | 6.05 | 6.12 | 6.07 | qfq | 3,342,900 | 20,393,690 | 0.33% |
| 2023-11-16 | 6.13 | 6.13 | 6.07 | 6.10 | 6.05 | qfq | 4,260,050 | 25,973,456 | -0.16% |
| 2023-11-15 | 6.13 | 6.14 | 6.04 | 6.11 | 6.06 | qfq | 3,752,750 | 22,857,035 | 0.99% |
| 2023-11-14 | 6.15 | 6.18 | 6.03 | 6.05 | 6.00 | qfq | 3,601,823 | 21,851,886 | -1.79% |
| 2023-11-13 | 6.03 | 6.17 | 6.00 | 6.16 | 6.11 | qfq | 4,002,098 | 24,322,291 | 2.67% |
| 2023-11-10 | 6.02 | 6.02 | 5.92 | 6.00 | 5.95 | qfq | 2,953,598 | 17,691,508 | 0.17% |
| 2023-11-09 | 5.97 | 6.02 | 5.94 | 5.99 | 5.94 | qfq | 3,619,400 | 21,660,101 | 0.17% |
| 2023-11-08 | 5.97 | 5.99 | 5.91 | 5.98 | 5.93 | qfq | 3,277,950 | 19,535,721 | 0.34% |
| 2023-11-07 | 5.96 | 5.98 | 5.90 | 5.96 | 5.91 | qfq | 2,675,350 | 15,913,694 | 0.17% |
| 2023-11-06 | 5.93 | 5.98 | 5.90 | 5.95 | 5.90 | qfq | 3,252,670 | 19,345,173 | 0.85% |
| 2023-11-03 | 5.90 | 5.91 | 5.82 | 5.90 | 5.85 | qfq | 2,688,140 | 15,818,947 | 0.68% |
| 2023-11-02 | 5.88 | 5.94 | 5.84 | 5.86 | 5.81 | qfq | 2,222,395 | 13,060,803 | -0.68% |
| 2023-11-01 | 5.88 | 5.91 | 5.82 | 5.90 | 5.85 | qfq | 2,617,650 | 15,399,045 | 0.68% |
| 2023-10-31 | 5.85 | 5.89 | 5.82 | 5.86 | 5.81 | qfq | 2,810,900 | 16,463,222 | 0.69% |
| 2023-10-30 | 5.83 | 5.90 | 5.74 | 5.82 | 5.78 | qfq | 2,912,000 | 17,053,911 | -0.17% |
| 2023-10-27 | 5.77 | 5.86 | 5.69 | 5.83 | 5.78 | qfq | 2,926,742 | 17,030,962 | 0.87% |
| 2023-10-26 | 5.74 | 5.79 | 5.68 | 5.78 | 5.74 | qfq | 2,290,983 | 13,139,764 | 0.52% |
| 2023-10-25 | 5.67 | 5.79 | 5.63 | 5.75 | 5.71 | qfq | 2,220,192 | 12,749,419 | 2.13% |
| 2023-10-24 | 5.41 | 5.64 | 5.41 | 5.63 | 5.59 | qfq | 2,928,000 | 16,306,922 | 4.26% |
| 2023-10-23 | 5.55 | 5.55 | 5.37 | 5.40 | 5.36 | qfq | 3,409,583 | 18,520,981 | -2.88% |
| 2023-10-20 | 5.52 | 5.62 | 5.51 | 5.56 | 5.52 | qfq | 2,263,900 | 12,584,216 | 0.36% |
| 2023-10-19 | 5.55 | 5.68 | 5.47 | 5.54 | 5.50 | qfq | 2,964,700 | 16,547,134 | -0.18% |
| 2023-10-18 | 5.67 | 5.68 | 5.54 | 5.55 | 5.51 | qfq | 1,884,350 | 10,510,741 | -1.77% |
| 2023-10-17 | 5.62 | 5.70 | 5.58 | 5.65 | 5.61 | qfq | 2,216,239 | 12,527,082 | 0.36% |
| 2023-10-16 | 5.67 | 5.68 | 5.59 | 5.63 | 5.59 | qfq | 2,288,950 | 12,899,493 | -0.53% |
| 2023-10-13 | 5.71 | 5.73 | 5.64 | 5.66 | 5.62 | qfq | 1,802,950 | 10,220,268 | -1.05% |
| 2023-10-12 | 5.62 | 5.73 | 5.60 | 5.72 | 5.68 | qfq | 3,198,031 | 18,135,875 | 1.96% |
| 2023-10-11 | 5.78 | 5.78 | 5.60 | 5.61 | 5.57 | qfq | 4,345,550 | 24,579,370 | -2.60% |
| 2023-10-10 | 5.70 | 5.80 | 5.70 | 5.76 | 5.72 | qfq | 2,992,650 | 17,240,033 | 1.05% |
| 2023-10-09 | 5.81 | 5.82 | 5.67 | 5.70 | 5.66 | qfq | 3,325,450 | 19,068,223 | -1.89% |
| 2023-09-28 | 5.77 | 5.87 | 5.75 | 5.81 | 5.77 | qfq | 2,743,890 | 16,003,685 | 1.04% |
| 2023-09-27 | 5.71 | 5.77 | 5.65 | 5.75 | 5.71 | qfq | 2,953,000 | 16,936,068 | 0.70% |
| 2023-09-26 | 5.82 | 5.82 | 5.70 | 5.71 | 5.67 | qfq | 2,776,600 | 15,912,504 | -1.89% |
| 2023-09-25 | 5.95 | 5.96 | 5.81 | 5.82 | 5.78 | qfq | 2,225,600 | 13,062,579 | -2.35% |
| 2023-09-22 | 5.86 | 5.96 | 5.80 | 5.96 | 5.91 | qfq | 4,593,550 | 27,023,770 | 2.05% |
| 2023-09-21 | 5.86 | 5.95 | 5.83 | 5.84 | 5.79 | qfq | 2,851,350 | 16,758,258 | -1.02% |
| 2023-09-20 | 5.93 | 5.97 | 5.89 | 5.90 | 5.85 | qfq | 2,270,100 | 13,461,594 | -0.51% |
| 2023-09-19 | 5.96 | 6.03 | 5.90 | 5.93 | 5.88 | qfq | 3,573,200 | 21,261,104 | -0.34% |
| 2023-09-18 | 5.98 | 5.99 | 5.87 | 5.95 | 5.90 | qfq | 2,504,208 | 14,866,642 | 0.00% |
| 2023-09-15 | 5.89 | 6.01 | 5.85 | 5.95 | 5.90 | qfq | 3,563,162 | 21,206,624 | 1.02% |
| 2023-09-14 | 5.92 | 5.92 | 5.84 | 5.89 | 5.84 | qfq | 2,199,200 | 12,916,645 | -0.17% |
| 2023-09-13 | 5.91 | 5.98 | 5.87 | 5.90 | 5.85 | qfq | 1,837,500 | 10,893,989 | -0.84% |
| 2023-09-12 | 5.95 | 5.97 | 5.90 | 5.95 | 5.90 | qfq | 2,073,800 | 12,319,340 | 0.00% |
| 2023-09-11 | 5.94 | 5.97 | 5.86 | 5.95 | 5.90 | qfq | 2,996,600 | 17,749,064 | 1.02% |
| 2023-09-08 | 5.94 | 5.95 | 5.89 | 5.89 | 5.84 | qfq | 2,123,252 | 12,557,450 | -0.17% |
| 2023-09-07 | 6.02 | 6.03 | 5.90 | 5.90 | 5.85 | qfq | 2,320,400 | 13,803,382 | -1.83% |
| 2023-09-06 | 5.96 | 6.02 | 5.89 | 6.01 | 5.96 | qfq | 2,678,403 | 15,980,820 | 1.18% |
| 2023-09-05 | 5.98 | 6.03 | 5.91 | 5.94 | 5.89 | qfq | 2,298,803 | 13,678,181 | -1.16% |
| 2023-09-04 | 5.87 | 6.02 | 5.87 | 6.01 | 5.96 | qfq | 3,152,000 | 18,826,013 | 2.04% |
| 2023-09-01 | 5.95 | 5.98 | 5.86 | 5.89 | 5.84 | qfq | 2,541,100 | 14,983,865 | -0.84% |
| 2023-08-31 | 5.94 | 6.00 | 5.90 | 5.94 | 5.89 | qfq | 3,742,750 | 22,255,667 | -0.17% |
| 2023-08-30 | 5.92 | 6.03 | 5.86 | 5.95 | 5.90 | qfq | 3,894,800 | 23,226,623 | 0.51% |
| 2023-08-29 | 5.75 | 5.93 | 5.69 | 5.92 | 5.87 | qfq | 4,178,840 | 24,444,359 | 2.96% |
| 2023-08-28 | 5.88 | 5.93 | 5.73 | 5.75 | 5.71 | qfq | 5,112,400 | 29,805,932 | 1.77% |
| 2023-08-25 | 5.66 | 5.81 | 5.61 | 5.65 | 5.61 | qfq | 4,563,300 | 25,962,647 | -0.35% |
| 2023-08-24 | 5.80 | 5.80 | 5.60 | 5.67 | 5.63 | qfq | 4,804,030 | 27,195,425 | -1.22% |
| 2023-08-23 | 5.78 | 5.81 | 5.67 | 5.74 | 5.70 | qfq | 5,048,200 | 29,037,821 | -0.35% |
| 2023-08-22 | 5.88 | 5.91 | 5.68 | 5.76 | 5.72 | qfq | 5,887,352 | 33,857,218 | -1.54% |
| 2023-08-21 | 5.91 | 6.01 | 5.84 | 5.85 | 5.80 | qfq | 3,221,100 | 19,065,896 | -1.35% |
| 2023-08-18 | 6.02 | 6.05 | 5.92 | 5.93 | 5.88 | qfq | 3,005,700 | 17,964,676 | -1.50% |
| 2023-08-17 | 5.89 | 6.04 | 5.80 | 6.02 | 5.97 | qfq | 4,607,700 | 27,383,085 | 2.21% |
| 2023-08-16 | 5.93 | 5.99 | 5.87 | 5.89 | 5.84 | qfq | 3,454,900 | 20,452,589 | -1.17% |
| 2023-08-15 | 5.97 | 6.01 | 5.93 | 5.96 | 5.91 | qfq | 2,846,392 | 16,989,649 | 0.00% |
| 2023-08-14 | 5.90 | 5.98 | 5.86 | 5.96 | 5.91 | qfq | 2,932,050 | 17,349,566 | 0.51% |
| 2023-08-11 | 6.07 | 6.08 | 5.92 | 5.93 | 5.88 | qfq | 4,102,600 | 24,519,252 | -1.66% |
| 2023-08-10 | 5.96 | 6.06 | 5.96 | 6.03 | 5.98 | qfq | 3,075,686 | 18,513,094 | 0.50% |
| 2023-08-09 | 6.15 | 6.18 | 5.98 | 6.00 | 5.95 | qfq | 5,589,700 | 33,738,584 | -2.76% |
| 2023-08-08 | 6.10 | 6.21 | 6.02 | 6.17 | 6.12 | qfq | 7,551,697 | 46,050,278 | 0.82% |
| 2023-08-07 | 6.23 | 6.25 | 6.11 | 6.12 | 6.07 | qfq | 6,669,700 | 41,006,520 | -0.81% |
| 2023-08-04 | 6.34 | 6.47 | 6.06 | 6.17 | 6.12 | qfq | 15,104,500 | 94,515,714 | -1.44% |
| 2023-08-03 | 6.40 | 6.62 | 6.23 | 6.26 | 6.21 | qfq | 19,491,241 | 124,063,709 | -0.63% |
| 2023-08-02 | 6.29 | 6.50 | 6.08 | 6.30 | 6.25 | qfq | 38,337,700 | 242,157,646 | -2.48% |
| 2023-08-01 | 5.91 | 6.48 | 5.91 | 6.46 | 6.41 | qfq | 31,853,911 | 203,131,391 | 9.68% |
| 2023-07-31 | 5.87 | 5.92 | 5.86 | 5.89 | 5.84 | qfq | 2,522,200 | 14,865,973 | 0.51% |
| 2023-07-28 | 5.81 | 5.88 | 5.79 | 5.86 | 5.81 | qfq | 2,315,400 | 13,519,283 | 0.00% |
| 2023-07-27 | 5.88 | 5.93 | 5.81 | 5.86 | 5.81 | qfq | 2,596,400 | 15,247,396 | -0.34% |
| 2023-07-26 | 5.87 | 5.91 | 5.84 | 5.88 | 5.83 | qfq | 2,193,403 | 12,867,786 | 0.17% |
| 2023-07-25 | 5.79 | 5.88 | 5.76 | 5.87 | 5.82 | qfq | 3,743,550 | 21,885,886 | 2.62% |
| 2023-07-24 | 5.81 | 5.81 | 5.71 | 5.72 | 5.68 | qfq | 1,948,887 | 11,225,272 | -1.21% |
| 2023-07-21 | 5.74 | 5.88 | 5.72 | 5.79 | 5.75 | qfq | 2,769,388 | 16,106,991 | 0.35% |
| 2023-07-20 | 5.81 | 5.85 | 5.76 | 5.77 | 5.73 | qfq | 1,962,537 | 11,382,422 | -0.52% |
| 2023-07-19 | 5.79 | 5.83 | 5.77 | 5.80 | 5.76 | qfq | 1,737,054 | 10,067,614 | 0.17% |
| 2023-07-18 | 5.75 | 5.82 | 5.71 | 5.79 | 5.75 | qfq | 2,207,346 | 12,765,437 | 0.87% |