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
海螺新材000619.SZ
最近收盘价4.362026-07-17
最近交易日2026-07-17
成交量（股）8,127,700
成交额（元）36,175,999
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 4.48 | 4.59 | 4.33 | 4.36 | 4.36 | qfq | 8,127,700 | 36,175,999 | -3.54% |
| 2026-07-16 | 4.44 | 4.60 | 4.43 | 4.52 | 4.52 | qfq | 5,969,100 | 27,028,929 | 0.89% |
| 2026-07-15 | 4.41 | 4.52 | 4.38 | 4.48 | 4.48 | qfq | 7,876,500 | 35,249,335 | 1.36% |
| 2026-07-14 | 4.30 | 4.45 | 4.23 | 4.42 | 4.42 | qfq | 8,578,800 | 37,441,974 | 2.55% |
| 2026-07-13 | 4.44 | 4.45 | 4.28 | 4.31 | 4.31 | qfq | 7,111,067 | 30,798,199 | -2.05% |
| 2026-07-10 | 4.33 | 4.51 | 4.25 | 4.40 | 4.40 | qfq | 11,686,860 | 51,807,744 | 1.62% |
| 2026-07-09 | 4.37 | 4.42 | 4.18 | 4.33 | 4.33 | qfq | 7,799,100 | 33,611,712 | -1.14% |
| 2026-07-08 | 4.39 | 4.42 | 4.28 | 4.38 | 4.38 | qfq | 5,590,500 | 24,386,493 | -0.45% |
| 2026-07-07 | 4.52 | 4.56 | 4.38 | 4.40 | 4.40 | qfq | 6,859,900 | 30,413,704 | -3.30% |
| 2026-07-06 | 4.62 | 4.66 | 4.49 | 4.55 | 4.55 | qfq | 7,143,900 | 32,596,123 | -1.09% |
| 2026-07-03 | 4.52 | 4.62 | 4.46 | 4.60 | 4.60 | qfq | 7,971,200 | 36,324,881 | 2.22% |
| 2026-07-02 | 4.53 | 4.64 | 4.49 | 4.50 | 4.50 | qfq | 8,387,002 | 38,187,124 | -0.66% |
| 2026-07-01 | 4.40 | 4.58 | 4.36 | 4.53 | 4.53 | qfq | 9,445,311 | 42,409,126 | 2.95% |
| 2026-06-30 | 4.43 | 4.54 | 4.34 | 4.40 | 4.40 | qfq | 7,136,283 | 31,462,268 | -1.35% |
| 2026-06-29 | 4.48 | 4.53 | 4.25 | 4.46 | 4.46 | qfq | 9,387,100 | 41,223,720 | -0.45% |
| 2026-06-26 | 4.55 | 4.55 | 4.39 | 4.48 | 4.48 | qfq | 6,825,342 | 30,538,826 | -1.97% |
| 2026-06-25 | 4.66 | 4.69 | 4.49 | 4.57 | 4.57 | qfq | 7,719,907 | 35,247,257 | -2.14% |
| 2026-06-24 | 4.93 | 4.98 | 4.65 | 4.67 | 4.67 | qfq | 9,276,627 | 43,953,251 | -5.27% |
| 2026-06-23 | 4.82 | 4.99 | 4.81 | 4.93 | 4.93 | qfq | 10,224,906 | 50,319,949 | 2.28% |
| 2026-06-22 | 4.80 | 4.83 | 4.54 | 4.82 | 4.82 | qfq | 11,261,675 | 52,531,724 | 0.42% |
| 2026-06-18 | 4.79 | 4.83 | 4.70 | 4.80 | 4.80 | qfq | 7,824,300 | 37,327,646 | -0.41% |
| 2026-06-17 | 4.90 | 4.92 | 4.76 | 4.82 | 4.82 | qfq | 9,998,616 | 48,247,217 | -1.43% |
| 2026-06-16 | 4.97 | 4.97 | 4.79 | 4.89 | 4.89 | qfq | 12,227,093 | 59,499,582 | -1.61% |
| 2026-06-15 | 5.20 | 5.30 | 4.93 | 4.97 | 4.97 | qfq | 13,754,000 | 69,608,584 | -3.50% |
| 2026-06-12 | 5.23 | 5.23 | 5.05 | 5.15 | 5.15 | qfq | 5,656,701 | 29,204,967 | 0.78% |
| 2026-06-11 | 5.13 | 5.18 | 5.03 | 5.11 | 5.11 | qfq | 4,729,807 | 24,079,311 | -1.35% |
| 2026-06-10 | 5.21 | 5.23 | 5.05 | 5.18 | 5.18 | qfq | 6,694,900 | 34,368,319 | -0.96% |
| 2026-06-09 | 5.31 | 5.38 | 5.18 | 5.23 | 5.23 | qfq | 5,573,103 | 29,241,417 | -0.95% |
| 2026-06-08 | 5.34 | 5.50 | 5.19 | 5.28 | 5.28 | qfq | 7,709,600 | 41,148,968 | -3.12% |
| 2026-06-05 | 5.40 | 5.55 | 5.28 | 5.45 | 5.45 | qfq | 8,046,793 | 43,561,688 | 0.93% |
| 2026-06-04 | 5.46 | 5.53 | 5.34 | 5.40 | 5.40 | qfq | 6,662,251 | 36,106,784 | -1.82% |
| 2026-06-03 | 5.60 | 5.61 | 5.45 | 5.50 | 5.50 | qfq | 7,583,800 | 41,793,520 | -1.96% |
| 2026-06-02 | 5.77 | 5.89 | 5.57 | 5.61 | 5.61 | qfq | 8,630,871 | 48,752,565 | -2.77% |
| 2026-06-01 | 5.56 | 5.92 | 5.47 | 5.77 | 5.77 | qfq | 13,859,601 | 80,182,057 | 3.96% |
| 2026-05-29 | 5.65 | 6.00 | 5.52 | 5.55 | 5.55 | qfq | 9,936,501 | 57,016,919 | -1.25% |
| 2026-05-28 | 5.51 | 5.64 | 5.47 | 5.62 | 5.62 | qfq | 5,897,802 | 32,830,146 | 1.81% |
| 2026-05-27 | 5.73 | 5.74 | 5.46 | 5.52 | 5.52 | qfq | 6,338,500 | 35,192,930 | -3.16% |
| 2026-05-26 | 5.85 | 5.86 | 5.64 | 5.70 | 5.70 | qfq | 8,022,000 | 45,836,738 | -2.73% |
| 2026-05-25 | 5.95 | 6.03 | 5.80 | 5.86 | 5.86 | qfq | 7,277,300 | 42,897,790 | -1.68% |
| 2026-05-22 | 5.78 | 5.99 | 5.71 | 5.96 | 5.96 | qfq | 6,866,300 | 40,310,159 | 3.47% |
| 2026-05-21 | 6.04 | 6.10 | 5.74 | 5.76 | 5.76 | qfq | 8,341,617 | 49,611,600 | -3.52% |
| 2026-05-20 | 6.09 | 6.09 | 5.91 | 5.97 | 5.97 | qfq | 6,668,000 | 39,732,814 | -2.13% |
| 2026-05-19 | 6.12 | 6.17 | 5.98 | 6.10 | 6.10 | qfq | 7,528,000 | 45,619,959 | -0.33% |
| 2026-05-18 | 5.96 | 6.14 | 5.88 | 6.12 | 6.12 | qfq | 7,813,800 | 46,875,240 | 2.00% |
| 2026-05-15 | 6.05 | 6.10 | 5.94 | 6.00 | 6.00 | qfq | 7,750,800 | 46,715,722 | -0.99% |
| 2026-05-14 | 6.09 | 6.13 | 6.00 | 6.06 | 6.06 | qfq | 6,524,600 | 39,645,141 | -0.16% |
| 2026-05-13 | 6.13 | 6.14 | 6.06 | 6.07 | 6.07 | qfq | 7,157,300 | 43,619,339 | -0.98% |
| 2026-05-12 | 6.25 | 6.27 | 6.08 | 6.13 | 6.13 | qfq | 6,215,026 | 38,224,801 | -1.76% |
| 2026-05-11 | 6.20 | 6.25 | 6.14 | 6.24 | 6.24 | qfq | 8,691,590 | 53,940,556 | 0.81% |
| 2026-05-08 | 6.20 | 6.21 | 6.13 | 6.19 | 6.19 | qfq | 6,571,300 | 40,528,290 | 0.00% |
| 2026-05-07 | 6.22 | 6.22 | 6.14 | 6.19 | 6.19 | qfq | 7,717,200 | 47,702,368 | 0.00% |
| 2026-05-06 | 6.18 | 6.25 | 6.12 | 6.19 | 6.19 | qfq | 10,054,100 | 62,253,131 | 0.16% |
| 2026-04-30 | 6.08 | 6.24 | 6.08 | 6.18 | 6.18 | qfq | 7,515,857 | 46,506,455 | 0.82% |
| 2026-04-29 | 6.03 | 6.18 | 5.96 | 6.13 | 6.13 | qfq | 9,036,877 | 55,321,557 | 2.00% |
| 2026-04-28 | 6.02 | 6.06 | 5.95 | 6.01 | 6.01 | qfq | 7,536,007 | 45,275,940 | -0.17% |
| 2026-04-27 | 5.90 | 6.05 | 5.74 | 6.02 | 6.02 | qfq | 10,606,834 | 62,609,344 | 1.18% |
| 2026-04-24 | 5.89 | 5.98 | 5.81 | 5.95 | 5.95 | qfq | 7,201,090 | 42,574,617 | 1.19% |
| 2026-04-23 | 5.94 | 5.96 | 5.83 | 5.88 | 5.88 | qfq | 5,892,600 | 34,668,953 | -0.34% |
| 2026-04-22 | 5.85 | 5.93 | 5.79 | 5.90 | 5.90 | qfq | 6,290,100 | 36,969,076 | 0.68% |
| 2026-04-21 | 5.89 | 5.90 | 5.80 | 5.86 | 5.86 | qfq | 5,724,610 | 33,524,085 | 0.00% |
| 2026-04-20 | 5.83 | 5.88 | 5.79 | 5.86 | 5.86 | qfq | 5,798,800 | 33,872,430 | 0.86% |
| 2026-04-17 | 5.85 | 5.90 | 5.80 | 5.81 | 5.81 | qfq | 8,399,100 | 49,010,284 | -1.19% |
| 2026-04-16 | 5.76 | 5.89 | 5.68 | 5.88 | 5.88 | qfq | 8,153,794 | 47,326,673 | 2.98% |
| 2026-04-15 | 5.86 | 5.87 | 5.71 | 5.71 | 5.71 | qfq | 7,060,900 | 40,700,740 | -2.23% |
| 2026-04-14 | 6.00 | 6.00 | 5.75 | 5.84 | 5.84 | qfq | 8,721,284 | 50,791,845 | -1.02% |
| 2026-04-13 | 5.90 | 5.90 | 5.76 | 5.90 | 5.90 | qfq | 7,539,390 | 44,035,275 | 0.34% |
| 2026-04-10 | 5.79 | 5.93 | 5.79 | 5.88 | 5.88 | qfq | 7,931,500 | 46,611,132 | 1.91% |
| 2026-04-09 | 5.89 | 5.90 | 5.74 | 5.77 | 5.77 | qfq | 8,089,100 | 46,925,247 | -1.87% |
| 2026-04-08 | 5.88 | 5.92 | 5.81 | 5.88 | 5.88 | qfq | 9,726,200 | 57,154,807 | 2.08% |
| 2026-04-07 | 5.54 | 5.78 | 5.42 | 5.76 | 5.76 | qfq | 11,989,300 | 68,250,756 | 4.35% |
| 2026-04-03 | 5.89 | 5.89 | 5.50 | 5.52 | 5.52 | qfq | 11,675,538 | 65,430,252 | -6.28% |
| 2026-04-02 | 6.00 | 6.02 | 5.79 | 5.89 | 5.89 | qfq | 7,936,324 | 46,724,048 | -1.01% |
| 2026-04-01 | 6.10 | 6.15 | 5.90 | 5.95 | 5.95 | qfq | 8,383,701 | 50,229,795 | -0.17% |
| 2026-03-31 | 6.04 | 6.25 | 5.95 | 5.96 | 5.96 | qfq | 10,988,779 | 66,962,636 | -1.16% |
| 2026-03-30 | 5.73 | 6.05 | 5.73 | 6.03 | 6.03 | qfq | 15,154,210 | 89,873,306 | 1.01% |
| 2026-03-27 | 5.79 | 5.99 | 5.79 | 5.97 | 5.97 | qfq | 6,239,306 | 36,968,620 | 1.88% |
| 2026-03-26 | 5.89 | 6.02 | 5.82 | 5.86 | 5.86 | qfq | 5,529,000 | 32,571,031 | -1.18% |
| 2026-03-25 | 5.80 | 5.95 | 5.78 | 5.93 | 5.93 | qfq | 6,815,004 | 40,137,644 | 2.42% |
| 2026-03-24 | 5.70 | 5.80 | 5.49 | 5.79 | 5.79 | qfq | 13,029,993 | 73,632,816 | 6.43% |
| 2026-03-23 | 5.80 | 5.82 | 5.40 | 5.44 | 5.44 | qfq | 12,735,208 | 71,405,965 | -7.33% |
| 2026-03-20 | 6.11 | 6.18 | 5.86 | 5.87 | 5.87 | qfq | 9,815,700 | 58,578,449 | -3.93% |
| 2026-03-19 | 6.28 | 6.32 | 6.06 | 6.11 | 6.11 | qfq | 7,508,102 | 46,424,956 | -3.32% |
| 2026-03-18 | 6.26 | 6.33 | 6.20 | 6.32 | 6.32 | qfq | 5,858,810 | 36,618,852 | 0.96% |
| 2026-03-17 | 6.37 | 6.43 | 6.25 | 6.26 | 6.26 | qfq | 7,086,411 | 44,873,237 | -1.42% |
| 2026-03-16 | 6.37 | 6.47 | 6.30 | 6.35 | 6.35 | qfq | 8,113,400 | 51,663,184 | -0.31% |
| 2026-03-13 | 6.35 | 6.50 | 6.33 | 6.37 | 6.37 | qfq | 8,128,800 | 52,137,007 | 0.31% |
| 2026-03-12 | 6.48 | 6.49 | 6.32 | 6.35 | 6.35 | qfq | 7,288,200 | 46,592,441 | -1.55% |
| 2026-03-11 | 6.57 | 6.57 | 6.43 | 6.45 | 6.45 | qfq | 7,222,890 | 46,703,170 | -1.38% |
| 2026-03-10 | 6.45 | 6.54 | 6.40 | 6.54 | 6.54 | qfq | 6,992,300 | 45,417,479 | 2.35% |
| 2026-03-09 | 6.48 | 6.52 | 6.34 | 6.39 | 6.39 | qfq | 8,295,101 | 53,101,304 | -1.39% |
| 2026-03-06 | 6.23 | 6.49 | 6.20 | 6.48 | 6.48 | qfq | 12,294,200 | 78,555,994 | 3.68% |
| 2026-03-05 | 6.26 | 6.35 | 6.21 | 6.25 | 6.25 | qfq | 7,243,400 | 45,441,496 | 1.46% |
| 2026-03-04 | 6.15 | 6.26 | 6.11 | 6.16 | 6.16 | qfq | 7,916,000 | 48,881,734 | -0.48% |
| 2026-03-03 | 6.32 | 6.39 | 6.19 | 6.19 | 6.19 | qfq | 9,915,000 | 62,442,749 | -1.43% |
| 2026-03-02 | 6.44 | 6.52 | 6.22 | 6.28 | 6.28 | qfq | 11,064,900 | 70,115,870 | -3.38% |
| 2026-02-27 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | qfq | 6,271,600 | 40,705,688 | -0.76% |
| 2026-02-26 | 6.62 | 6.66 | 6.53 | 6.55 | 6.55 | qfq | 6,720,601 | 44,165,094 | -1.06% |
| 2026-02-25 | 6.60 | 6.72 | 6.59 | 6.62 | 6.62 | qfq | 7,490,602 | 49,881,094 | 0.46% |
| 2026-02-24 | 6.45 | 6.59 | 6.45 | 6.59 | 6.59 | qfq | 8,423,202 | 55,053,269 | 2.81% |
| 2026-02-13 | 6.50 | 6.53 | 6.39 | 6.41 | 6.41 | qfq | 5,772,100 | 37,303,174 | -1.23% |
| 2026-02-12 | 6.62 | 6.64 | 6.48 | 6.49 | 6.49 | qfq | 7,223,000 | 47,316,995 | -2.11% |
| 2026-02-11 | 6.61 | 6.68 | 6.58 | 6.63 | 6.63 | qfq | 6,550,242 | 43,479,767 | 0.45% |
| 2026-02-10 | 6.67 | 6.68 | 6.58 | 6.60 | 6.60 | qfq | 9,009,700 | 59,686,800 | -0.15% |
| 2026-02-09 | 6.64 | 6.68 | 6.59 | 6.61 | 6.61 | qfq | 7,891,001 | 52,298,732 | 0.76% |
| 2026-02-06 | 6.59 | 6.67 | 6.55 | 6.56 | 6.56 | qfq | 7,487,900 | 49,564,488 | -0.61% |
| 2026-02-05 | 6.68 | 6.70 | 6.60 | 6.60 | 6.60 | qfq | 8,935,700 | 59,442,419 | -0.90% |
| 2026-02-04 | 6.53 | 6.68 | 6.50 | 6.66 | 6.66 | qfq | 10,953,600 | 72,620,351 | 2.46% |
| 2026-02-03 | 6.43 | 6.53 | 6.38 | 6.50 | 6.50 | qfq | 9,645,300 | 62,470,474 | 2.04% |
| 2026-02-02 | 6.55 | 6.56 | 6.37 | 6.37 | 6.37 | qfq | 10,523,401 | 68,275,761 | -2.30% |
| 2026-01-30 | 6.43 | 6.55 | 6.36 | 6.52 | 6.52 | qfq | 11,103,500 | 71,834,052 | 0.62% |
| 2026-01-29 | 6.49 | 6.60 | 6.42 | 6.48 | 6.48 | qfq | 9,666,900 | 62,985,676 | -0.15% |
| 2026-01-28 | 6.56 | 6.61 | 6.47 | 6.49 | 6.49 | qfq | 13,626,301 | 88,788,726 | -1.67% |
| 2026-01-27 | 6.55 | 6.81 | 6.36 | 6.60 | 6.60 | qfq | 15,584,965 | 102,106,650 | 0.76% |
| 2026-01-26 | 6.55 | 6.61 | 6.48 | 6.55 | 6.55 | qfq | 11,385,509 | 74,409,167 | 0.15% |
| 2026-01-23 | 6.54 | 6.56 | 6.47 | 6.54 | 6.54 | qfq | 8,634,876 | 56,312,670 | -0.15% |
| 2026-01-22 | 6.50 | 6.56 | 6.43 | 6.55 | 6.55 | qfq | 8,292,157 | 54,026,637 | 1.39% |
| 2026-01-21 | 6.33 | 6.48 | 6.31 | 6.46 | 6.46 | qfq | 9,357,400 | 60,006,732 | 1.25% |
| 2026-01-20 | 6.33 | 6.39 | 6.26 | 6.38 | 6.38 | qfq | 9,536,900 | 60,570,242 | 1.27% |
| 2026-01-19 | 6.07 | 6.32 | 6.06 | 6.30 | 6.30 | qfq | 10,324,701 | 64,253,424 | 3.62% |
| 2026-01-16 | 6.15 | 6.19 | 6.04 | 6.08 | 6.08 | qfq | 8,255,500 | 50,342,523 | -0.98% |
| 2026-01-15 | 6.16 | 6.21 | 6.11 | 6.14 | 6.14 | qfq | 6,791,509 | 41,739,629 | -0.81% |
| 2026-01-14 | 6.22 | 6.28 | 6.10 | 6.19 | 6.19 | qfq | 12,706,301 | 78,927,890 | -0.80% |
| 2026-01-13 | 6.29 | 6.33 | 6.22 | 6.24 | 6.24 | qfq | 10,558,501 | 66,270,264 | -0.79% |
| 2026-01-12 | 6.22 | 6.30 | 6.19 | 6.29 | 6.29 | qfq | 10,632,891 | 66,473,580 | 1.13% |
| 2026-01-09 | 6.22 | 6.28 | 6.14 | 6.22 | 6.22 | qfq | 8,468,990 | 52,486,814 | 0.00% |
| 2026-01-08 | 6.12 | 6.24 | 6.06 | 6.22 | 6.22 | qfq | 8,649,400 | 53,419,786 | 1.80% |
| 2026-01-07 | 6.22 | 6.27 | 6.10 | 6.11 | 6.11 | qfq | 8,398,600 | 51,736,757 | -1.61% |
| 2026-01-06 | 6.20 | 6.31 | 6.13 | 6.21 | 6.21 | qfq | 9,445,600 | 58,875,244 | 0.32% |
| 2026-01-05 | 6.21 | 6.28 | 6.17 | 6.19 | 6.19 | qfq | 8,990,800 | 55,905,120 | -0.32% |
| 2025-12-31 | 6.20 | 6.24 | 6.10 | 6.21 | 6.21 | qfq | 6,485,300 | 40,058,844 | 0.00% |
| 2025-12-30 | 6.29 | 6.32 | 6.20 | 6.21 | 6.21 | qfq | 5,271,400 | 32,926,068 | -1.27% |
| 2025-12-29 | 6.31 | 6.35 | 6.24 | 6.29 | 6.29 | qfq | 6,242,600 | 39,278,502 | -0.63% |
| 2025-12-26 | 6.32 | 6.40 | 6.29 | 6.33 | 6.33 | qfq | 8,169,400 | 51,829,042 | 0.16% |
| 2025-12-25 | 6.26 | 6.36 | 6.21 | 6.32 | 6.32 | qfq | 6,366,200 | 40,117,311 | 0.80% |
| 2025-12-24 | 6.24 | 6.30 | 6.17 | 6.27 | 6.27 | qfq | 6,124,900 | 38,399,098 | 0.80% |
| 2025-12-23 | 6.23 | 6.26 | 6.16 | 6.22 | 6.22 | qfq | 6,336,700 | 39,389,043 | -0.16% |
| 2025-12-22 | 6.22 | 6.33 | 6.16 | 6.23 | 6.23 | qfq | 9,434,300 | 58,900,215 | 0.32% |
| 2025-12-19 | 6.11 | 6.21 | 6.07 | 6.21 | 6.21 | qfq | 7,554,500 | 46,528,099 | 2.31% |
| 2025-12-18 | 5.97 | 6.11 | 5.93 | 6.07 | 6.07 | qfq | 7,647,400 | 46,396,873 | 1.34% |
| 2025-12-17 | 6.06 | 6.08 | 5.87 | 5.99 | 5.99 | qfq | 8,734,010 | 52,003,534 | -1.16% |
| 2025-12-16 | 6.19 | 6.21 | 6.05 | 6.06 | 6.06 | qfq | 8,320,401 | 50,898,095 | -1.94% |
| 2025-12-15 | 6.14 | 6.22 | 6.06 | 6.18 | 6.18 | qfq | 8,860,546 | 54,687,717 | 1.31% |
| 2025-12-12 | 6.23 | 6.30 | 6.09 | 6.10 | 6.10 | qfq | 11,752,801 | 72,649,392 | -2.09% |
| 2025-12-11 | 6.40 | 6.41 | 6.22 | 6.23 | 6.23 | qfq | 8,544,500 | 53,728,974 | -2.66% |
| 2025-12-10 | 6.44 | 6.49 | 6.36 | 6.40 | 6.40 | qfq | 9,597,701 | 61,539,142 | -1.08% |
| 2025-12-09 | 6.53 | 6.57 | 6.43 | 6.47 | 6.47 | qfq | 9,362,906 | 60,777,589 | -1.37% |
| 2025-12-08 | 6.55 | 6.61 | 6.51 | 6.56 | 6.56 | qfq | 8,446,900 | 55,386,521 | 0.15% |
| 2025-12-05 | 6.39 | 6.57 | 6.35 | 6.55 | 6.55 | qfq | 12,909,300 | 83,711,135 | 2.34% |
| 2025-12-04 | 6.52 | 6.55 | 6.37 | 6.40 | 6.40 | qfq | 10,973,500 | 70,740,959 | -1.99% |
| 2025-12-03 | 6.56 | 6.60 | 6.48 | 6.53 | 6.53 | qfq | 10,894,231 | 71,155,921 | -0.76% |
| 2025-12-02 | 6.52 | 6.60 | 6.43 | 6.58 | 6.58 | qfq | 11,634,600 | 75,980,869 | 0.77% |
| 2025-12-01 | 6.51 | 6.63 | 6.49 | 6.53 | 6.53 | qfq | 12,620,702 | 82,788,973 | 0.31% |
| 2025-11-28 | 6.38 | 6.52 | 6.30 | 6.51 | 6.51 | qfq | 14,100,601 | 90,638,368 | 2.20% |
| 2025-11-27 | 6.35 | 6.41 | 6.30 | 6.37 | 6.37 | qfq | 11,055,001 | 70,406,369 | 0.00% |
| 2025-11-26 | 6.42 | 6.52 | 6.35 | 6.37 | 6.37 | qfq | 13,614,200 | 87,554,870 | -0.31% |
| 2025-11-25 | 6.34 | 6.43 | 6.27 | 6.39 | 6.39 | qfq | 14,031,100 | 89,480,150 | 1.75% |
| 2025-11-24 | 6.31 | 6.32 | 6.20 | 6.28 | 6.28 | qfq | 14,403,928 | 90,130,292 | 1.45% |
| 2025-11-21 | 6.48 | 6.57 | 6.19 | 6.19 | 6.19 | qfq | 26,556,500 | 168,075,859 | -5.50% |
| 2025-11-20 | 6.53 | 6.66 | 6.49 | 6.55 | 6.55 | qfq | 21,763,800 | 143,072,126 | 0.31% |
| 2025-11-19 | 6.69 | 6.71 | 6.48 | 6.53 | 6.53 | qfq | 24,450,909 | 160,322,140 | -1.95% |
| 2025-11-18 | 6.92 | 6.92 | 6.61 | 6.66 | 6.66 | qfq | 38,707,150 | 259,200,085 | -4.58% |
| 2025-11-17 | 7.10 | 7.23 | 6.93 | 6.98 | 6.98 | qfq | 49,409,750 | 347,117,807 | -3.32% |
| 2025-11-14 | 7.36 | 7.58 | 7.21 | 7.22 | 7.22 | qfq | 76,568,256 | 564,497,313 | -6.48% |
| 2025-11-13 | 7.50 | 8.58 | 7.08 | 7.72 | 7.72 | qfq | 112,356,736 | 845,064,799 | -1.91% |
| 2025-11-12 | 7.54 | 7.87 | 7.54 | 7.87 | 7.87 | qfq | 52,924,014 | 413,124,652 | 10.07% |
| 2025-11-11 | 6.50 | 7.15 | 6.45 | 7.15 | 7.15 | qfq | 20,436,412 | 144,790,258 | 10.00% |
| 2025-11-10 | 6.46 | 6.51 | 6.44 | 6.50 | 6.50 | qfq | 6,129,158 | 39,713,305 | 0.62% |
| 2025-11-07 | 6.46 | 6.49 | 6.40 | 6.46 | 6.46 | qfq | 5,971,110 | 38,574,313 | 0.00% |
| 2025-11-06 | 6.53 | 6.53 | 6.36 | 6.46 | 6.46 | qfq | 7,852,558 | 50,640,645 | -1.37% |
| 2025-11-05 | 6.39 | 6.56 | 6.36 | 6.55 | 6.55 | qfq | 11,515,310 | 74,749,005 | 1.87% |
| 2025-11-04 | 6.30 | 6.53 | 6.27 | 6.43 | 6.43 | qfq | 13,991,200 | 89,826,033 | 1.90% |
| 2025-11-03 | 6.21 | 6.32 | 6.17 | 6.31 | 6.31 | qfq | 6,054,713 | 38,050,761 | 1.77% |
| 2025-10-31 | 6.15 | 6.24 | 6.14 | 6.20 | 6.20 | qfq | 5,783,808 | 35,885,411 | 0.81% |
| 2025-10-30 | 6.21 | 6.33 | 6.14 | 6.15 | 6.15 | qfq | 10,419,610 | 64,663,385 | -0.97% |
| 2025-10-29 | 6.29 | 6.29 | 6.11 | 6.21 | 6.21 | qfq | 6,333,400 | 39,249,539 | -1.11% |
| 2025-10-28 | 6.19 | 6.32 | 6.19 | 6.28 | 6.28 | qfq | 5,850,700 | 36,720,470 | 0.80% |
| 2025-10-27 | 6.31 | 6.35 | 6.19 | 6.23 | 6.23 | qfq | 8,356,156 | 52,193,356 | -1.11% |
| 2025-10-24 | 6.30 | 6.47 | 6.25 | 6.30 | 6.30 | qfq | 12,828,300 | 81,217,741 | -0.16% |
| 2025-10-23 | 6.18 | 6.32 | 6.18 | 6.31 | 6.31 | qfq | 8,372,801 | 52,373,763 | 1.28% |
| 2025-10-22 | 6.12 | 6.26 | 6.11 | 6.23 | 6.23 | qfq | 7,848,002 | 48,851,024 | 1.30% |
| 2025-10-21 | 6.01 | 6.15 | 5.95 | 6.15 | 6.15 | qfq | 8,521,602 | 51,720,631 | 3.36% |
| 2025-10-20 | 5.92 | 5.99 | 5.90 | 5.95 | 5.95 | qfq | 5,282,500 | 31,394,081 | 1.19% |
| 2025-10-17 | 5.92 | 6.02 | 5.87 | 5.88 | 5.88 | qfq | 6,614,100 | 39,375,166 | -1.18% |
| 2025-10-16 | 5.99 | 6.03 | 5.90 | 5.95 | 5.95 | qfq | 5,656,400 | 33,644,525 | -0.67% |
| 2025-10-15 | 5.96 | 6.03 | 5.91 | 5.99 | 5.99 | qfq | 6,170,800 | 36,948,452 | 1.18% |
| 2025-10-14 | 5.95 | 6.03 | 5.91 | 5.92 | 5.92 | qfq | 7,326,100 | 43,663,172 | -0.17% |
| 2025-10-13 | 5.80 | 5.95 | 5.61 | 5.93 | 5.93 | qfq | 7,934,600 | 46,288,652 | 0.34% |
| 2025-10-10 | 5.81 | 5.95 | 5.80 | 5.91 | 5.91 | qfq | 9,181,786 | 54,157,048 | 1.72% |
| 2025-10-09 | 5.92 | 5.95 | 5.80 | 5.81 | 5.81 | qfq | 9,594,874 | 56,033,498 | -0.85% |
| 2025-09-30 | 6.21 | 6.21 | 5.86 | 5.86 | 5.86 | qfq | 22,343,711 | 133,206,179 | -5.18% |
| 2025-09-29 | 6.04 | 6.26 | 5.99 | 6.18 | 6.18 | qfq | 22,818,722 | 140,306,247 | 4.92% |
| 2025-09-26 | 5.83 | 5.95 | 5.78 | 5.89 | 5.89 | qfq | 4,838,100 | 28,452,127 | 0.68% |
| 2025-09-25 | 5.90 | 5.95 | 5.84 | 5.85 | 5.85 | qfq | 5,351,800 | 31,519,584 | -0.68% |
| 2025-09-24 | 5.75 | 5.91 | 5.70 | 5.89 | 5.89 | qfq | 6,594,200 | 38,550,183 | 2.26% |
| 2025-09-23 | 5.82 | 5.87 | 5.58 | 5.76 | 5.76 | qfq | 8,022,000 | 45,584,503 | -1.20% |
| 2025-09-22 | 5.89 | 5.94 | 5.80 | 5.83 | 5.83 | qfq | 6,194,501 | 36,209,218 | -1.02% |
| 2025-09-19 | 5.96 | 6.01 | 5.83 | 5.89 | 5.89 | qfq | 10,547,000 | 62,222,259 | -1.17% |
| 2025-09-18 | 6.12 | 6.17 | 5.93 | 5.96 | 5.96 | qfq | 10,242,468 | 62,006,674 | -2.61% |
| 2025-09-17 | 6.09 | 6.12 | 6.03 | 6.12 | 6.12 | qfq | 6,910,958 | 42,128,471 | 0.49% |
| 2025-09-16 | 6.03 | 6.09 | 6.01 | 6.09 | 6.09 | qfq | 6,230,152 | 37,751,547 | 1.00% |
| 2025-09-15 | 6.08 | 6.09 | 6.01 | 6.03 | 6.03 | qfq | 4,943,292 | 29,824,383 | -1.15% |
| 2025-09-12 | 6.08 | 6.10 | 6.03 | 6.10 | 6.10 | qfq | 5,437,391 | 33,004,214 | 0.33% |
| 2025-09-11 | 6.07 | 6.09 | 5.96 | 6.08 | 6.08 | qfq | 6,922,520 | 41,782,338 | 0.16% |
| 2025-09-10 | 6.01 | 6.11 | 6.01 | 6.07 | 6.07 | qfq | 5,820,521 | 35,285,702 | 0.50% |
| 2025-09-09 | 6.09 | 6.10 | 6.01 | 6.04 | 6.04 | qfq | 6,314,600 | 38,192,193 | -0.82% |
| 2025-09-08 | 6.02 | 6.11 | 6.01 | 6.09 | 6.09 | qfq | 9,270,210 | 56,215,596 | 1.33% |
| 2025-09-05 | 6.01 | 6.07 | 5.90 | 6.01 | 6.01 | qfq | 8,329,174 | 49,845,210 | -0.50% |
| 2025-09-04 | 5.95 | 6.09 | 5.93 | 6.04 | 6.04 | qfq | 12,286,403 | 74,145,618 | 1.51% |
| 2025-09-03 | 6.09 | 6.12 | 5.93 | 5.95 | 5.95 | qfq | 10,491,900 | 63,033,808 | -2.78% |
| 2025-09-02 | 6.11 | 6.16 | 5.96 | 6.12 | 6.12 | qfq | 16,525,765 | 100,037,129 | 0.16% |
| 2025-09-01 | 6.00 | 6.20 | 5.92 | 6.11 | 6.11 | qfq | 17,106,500 | 104,368,886 | 1.66% |
| 2025-08-29 | 6.38 | 6.42 | 6.01 | 6.01 | 6.01 | qfq | 26,154,348 | 160,103,429 | -6.68% |
| 2025-08-28 | 6.40 | 6.68 | 6.20 | 6.44 | 6.44 | qfq | 27,621,834 | 176,992,224 | -3.30% |
| 2025-08-27 | 6.69 | 6.80 | 6.47 | 6.66 | 6.66 | qfq | 32,320,401 | 213,464,329 | -2.63% |
| 2025-08-26 | 6.50 | 7.05 | 6.43 | 6.84 | 6.84 | qfq | 32,705,300 | 222,434,146 | 5.23% |
| 2025-08-25 | 6.44 | 6.52 | 6.40 | 6.50 | 6.50 | qfq | 7,198,000 | 46,619,440 | 0.78% |
| 2025-08-22 | 6.50 | 6.54 | 6.39 | 6.45 | 6.45 | qfq | 6,605,400 | 42,537,653 | -0.77% |
| 2025-08-21 | 6.48 | 6.53 | 6.42 | 6.50 | 6.50 | qfq | 7,883,800 | 51,045,831 | 0.93% |
| 2025-08-20 | 6.41 | 6.49 | 6.36 | 6.44 | 6.44 | qfq | 6,623,436 | 42,518,830 | 0.47% |
| 2025-08-19 | 6.26 | 6.41 | 6.25 | 6.41 | 6.41 | qfq | 10,680,735 | 67,696,295 | 2.23% |
| 2025-08-18 | 6.30 | 6.39 | 6.24 | 6.27 | 6.27 | qfq | 8,235,500 | 51,908,728 | 0.00% |
| 2025-08-15 | 6.27 | 6.39 | 6.25 | 6.27 | 6.27 | qfq | 5,789,400 | 36,557,781 | 0.00% |
| 2025-08-14 | 6.50 | 6.51 | 6.26 | 6.27 | 6.27 | qfq | 5,557,900 | 35,322,714 | -2.94% |
| 2025-08-13 | 6.52 | 6.54 | 6.42 | 6.46 | 6.46 | qfq | 4,837,700 | 31,265,190 | -0.62% |
| 2025-08-12 | 6.53 | 6.55 | 6.47 | 6.50 | 6.50 | qfq | 4,401,501 | 28,621,475 | -0.31% |
| 2025-08-11 | 6.46 | 6.55 | 6.43 | 6.52 | 6.52 | qfq | 6,868,000 | 44,623,621 | 0.93% |
| 2025-08-08 | 6.38 | 6.46 | 6.37 | 6.46 | 6.46 | qfq | 4,462,600 | 28,641,747 | 0.78% |
| 2025-08-07 | 6.43 | 6.44 | 6.37 | 6.41 | 6.41 | qfq | 4,053,800 | 25,943,102 | 0.00% |
| 2025-08-06 | 6.38 | 6.47 | 6.34 | 6.41 | 6.41 | qfq | 7,085,420 | 45,414,635 | 0.63% |
| 2025-08-05 | 6.29 | 6.38 | 6.27 | 6.37 | 6.37 | qfq | 4,878,300 | 30,984,971 | 1.43% |
| 2025-08-04 | 6.23 | 6.31 | 6.20 | 6.28 | 6.28 | qfq | 6,198,300 | 38,853,850 | 0.32% |
| 2025-08-01 | 6.18 | 6.30 | 6.18 | 6.26 | 6.26 | qfq | 6,101,100 | 38,213,053 | 0.81% |
| 2025-07-31 | 6.31 | 6.36 | 6.18 | 6.21 | 6.21 | qfq | 6,757,800 | 42,154,292 | -2.51% |
| 2025-07-30 | 6.37 | 6.45 | 6.27 | 6.37 | 6.37 | qfq | 5,733,534 | 36,369,933 | 0.00% |
| 2025-07-29 | 6.42 | 6.46 | 6.35 | 6.37 | 6.37 | qfq | 7,221,800 | 46,207,084 | -0.62% |
| 2025-07-28 | 6.40 | 6.45 | 6.37 | 6.41 | 6.41 | qfq | 6,949,600 | 44,627,770 | 0.31% |
| 2025-07-25 | 6.42 | 6.48 | 6.38 | 6.39 | 6.39 | qfq | 8,153,800 | 52,423,877 | -0.16% |
| 2025-07-24 | 6.30 | 6.41 | 6.30 | 6.40 | 6.40 | qfq | 7,436,800 | 47,506,406 | 0.95% |
| 2025-07-23 | 6.41 | 6.43 | 6.31 | 6.34 | 6.34 | qfq | 6,559,700 | 41,699,285 | -0.94% |
| 2025-07-22 | 6.39 | 6.43 | 6.33 | 6.40 | 6.40 | qfq | 9,725,220 | 62,053,494 | 0.31% |
| 2025-07-21 | 6.28 | 6.38 | 6.27 | 6.38 | 6.38 | qfq | 12,559,535 | 79,776,573 | 2.57% |
| 2025-07-18 | 6.24 | 6.25 | 6.18 | 6.22 | 6.22 | qfq | 5,584,900 | 34,710,226 | 0.16% |
| 2025-07-17 | 6.21 | 6.24 | 6.16 | 6.21 | 6.21 | qfq | 4,742,635 | 29,486,901 | 0.16% |
| 2025-07-16 | 6.15 | 6.21 | 6.10 | 6.20 | 6.20 | qfq | 4,527,700 | 27,991,057 | 1.14% |
| 2025-07-15 | 6.23 | 6.26 | 6.10 | 6.13 | 6.13 | qfq | 5,639,100 | 34,749,182 | -1.92% |
| 2025-07-14 | 6.22 | 6.27 | 6.18 | 6.25 | 6.25 | qfq | 4,937,547 | 30,773,381 | 0.32% |
| 2025-07-11 | 6.22 | 6.25 | 6.18 | 6.23 | 6.23 | qfq | 6,245,847 | 38,811,040 | 0.00% |
| 2025-07-10 | 6.18 | 6.25 | 6.18 | 6.23 | 6.23 | qfq | 5,438,260 | 33,814,991 | 0.48% |
| 2025-07-09 | 6.22 | 6.25 | 6.18 | 6.20 | 6.20 | qfq | 5,421,400 | 33,670,804 | 0.00% |
| 2025-07-08 | 6.17 | 6.22 | 6.13 | 6.20 | 6.20 | qfq | 5,932,900 | 36,658,474 | 0.81% |
| 2025-07-07 | 6.05 | 6.17 | 6.03 | 6.15 | 6.15 | qfq | 6,085,800 | 37,312,222 | 1.15% |
| 2025-07-04 | 6.16 | 6.22 | 6.07 | 6.08 | 6.08 | qfq | 7,674,001 | 47,053,630 | -1.94% |
| 2025-07-03 | 6.18 | 6.28 | 6.15 | 6.20 | 6.20 | qfq | 9,743,301 | 60,406,075 | 0.65% |
| 2025-07-02 | 6.05 | 6.19 | 6.01 | 6.16 | 6.16 | qfq | 8,838,301 | 53,830,691 | 1.82% |
| 2025-07-01 | 6.03 | 6.08 | 6.01 | 6.05 | 6.05 | qfq | 5,210,800 | 31,479,959 | 0.17% |
| 2025-06-30 | 6.03 | 6.07 | 5.99 | 6.04 | 6.04 | qfq | 5,689,700 | 34,336,689 | 0.17% |
| 2025-06-27 | 5.97 | 6.09 | 5.97 | 6.03 | 6.03 | qfq | 5,492,800 | 33,184,358 | 1.01% |
| 2025-06-26 | 6.00 | 6.06 | 5.95 | 5.97 | 5.97 | qfq | 5,940,300 | 35,533,900 | -0.33% |
| 2025-06-25 | 5.96 | 6.00 | 5.88 | 5.99 | 5.99 | qfq | 6,581,400 | 39,185,397 | 0.50% |
| 2025-06-24 | 5.82 | 5.96 | 5.80 | 5.96 | 5.96 | qfq | 8,762,300 | 51,799,025 | 2.94% |
| 2025-06-23 | 5.78 | 5.83 | 5.70 | 5.79 | 5.79 | qfq | 6,281,800 | 36,390,730 | 0.17% |
| 2025-06-20 | 5.81 | 5.92 | 5.77 | 5.78 | 5.78 | qfq | 9,620,947 | 55,992,921 | -1.03% |
| 2025-06-19 | 6.05 | 6.10 | 5.81 | 5.84 | 5.84 | qfq | 22,636,600 | 134,641,776 | -7.01% |
| 2025-06-18 | 6.52 | 6.67 | 6.18 | 6.28 | 6.28 | qfq | 34,040,161 | 216,583,559 | 2.95% |
| 2025-06-17 | 6.16 | 6.19 | 6.06 | 6.10 | 6.10 | qfq | 3,905,000 | 23,850,702 | -0.81% |
| 2025-06-16 | 6.07 | 6.17 | 6.05 | 6.15 | 6.15 | qfq | 6,910,300 | 42,341,668 | 1.82% |
| 2025-06-13 | 6.23 | 6.23 | 6.03 | 6.04 | 6.04 | qfq | 7,120,700 | 43,427,584 | -3.21% |
| 2025-06-12 | 6.30 | 6.31 | 6.19 | 6.24 | 6.24 | qfq | 6,274,435 | 39,200,468 | -0.95% |
| 2025-06-11 | 6.29 | 6.34 | 6.27 | 6.30 | 6.30 | qfq | 4,289,300 | 27,057,556 | 0.00% |
| 2025-06-10 | 6.31 | 6.33 | 6.20 | 6.30 | 6.30 | qfq | 9,702,000 | 60,932,426 | 0.00% |
| 2025-06-09 | 6.31 | 6.33 | 6.25 | 6.30 | 6.30 | qfq | 6,302,300 | 39,602,552 | -0.16% |
| 2025-06-06 | 6.24 | 6.31 | 6.22 | 6.31 | 6.31 | qfq | 6,609,809 | 41,490,665 | 1.12% |
| 2025-06-05 | 6.22 | 6.29 | 6.20 | 6.24 | 6.24 | qfq | 4,967,100 | 31,003,104 | 0.48% |
| 2025-06-04 | 6.16 | 6.24 | 6.16 | 6.21 | 6.21 | qfq | 5,075,600 | 31,453,710 | 0.65% |
| 2025-06-03 | 6.13 | 6.19 | 6.04 | 6.17 | 6.17 | qfq | 4,490,911 | 27,667,199 | 0.65% |
| 2025-05-30 | 6.17 | 6.20 | 6.12 | 6.13 | 6.13 | qfq | 5,236,200 | 32,205,860 | -0.81% |
| 2025-05-29 | 6.10 | 6.19 | 6.10 | 6.18 | 6.18 | qfq | 6,234,800 | 38,392,843 | 0.98% |
| 2025-05-28 | 6.11 | 6.15 | 6.09 | 6.12 | 6.12 | qfq | 4,052,000 | 24,760,842 | 0.00% |
| 2025-05-27 | 6.06 | 6.14 | 6.06 | 6.12 | 6.12 | qfq | 4,848,502 | 29,569,426 | 0.33% |
| 2025-05-26 | 5.98 | 6.12 | 5.95 | 6.10 | 6.10 | qfq | 5,709,000 | 34,646,774 | 1.84% |
| 2025-05-23 | 6.05 | 6.10 | 5.99 | 5.99 | 5.99 | qfq | 5,475,700 | 33,156,294 | -1.16% |
| 2025-05-22 | 6.05 | 6.10 | 6.02 | 6.06 | 6.06 | qfq | 5,742,100 | 34,820,705 | -0.33% |
| 2025-05-21 | 6.06 | 6.11 | 6.04 | 6.08 | 6.08 | qfq | 5,160,900 | 31,342,070 | 0.16% |
| 2025-05-20 | 6.09 | 6.13 | 5.96 | 6.07 | 6.07 | qfq | 5,671,600 | 34,325,031 | -0.16% |
| 2025-05-19 | 5.99 | 6.13 | 5.99 | 6.08 | 6.08 | qfq | 6,548,300 | 39,778,758 | 1.84% |
| 2025-05-16 | 5.97 | 6.00 | 5.93 | 5.97 | 5.97 | qfq | 3,452,500 | 20,578,961 | 0.00% |
| 2025-05-15 | 5.94 | 5.98 | 5.86 | 5.97 | 5.97 | qfq | 5,618,900 | 33,411,689 | 0.34% |
| 2025-05-14 | 5.91 | 5.95 | 5.82 | 5.95 | 5.95 | qfq | 5,298,700 | 31,303,509 | 0.51% |
| 2025-05-13 | 5.91 | 5.98 | 5.87 | 5.92 | 5.92 | qfq | 5,768,700 | 34,151,258 | 0.85% |
| 2025-05-12 | 5.90 | 5.92 | 5.84 | 5.87 | 5.87 | qfq | 4,341,400 | 25,515,804 | 0.17% |
| 2025-05-09 | 5.90 | 5.95 | 5.82 | 5.86 | 5.86 | qfq | 4,361,500 | 25,555,872 | -0.51% |
| 2025-05-08 | 5.85 | 5.90 | 5.80 | 5.89 | 5.89 | qfq | 4,621,500 | 27,110,593 | 0.68% |
| 2025-05-07 | 5.82 | 5.93 | 5.77 | 5.85 | 5.85 | qfq | 9,386,100 | 54,810,792 | 1.39% |
| 2025-05-06 | 5.64 | 5.77 | 5.64 | 5.77 | 5.77 | qfq | 4,767,000 | 27,303,139 | 2.85% |
| 2025-04-30 | 5.57 | 5.74 | 5.57 | 5.61 | 5.61 | qfq | 6,142,900 | 34,703,332 | 0.54% |
| 2025-04-29 | 5.54 | 5.67 | 5.52 | 5.58 | 5.58 | qfq | 5,596,200 | 31,409,447 | 0.72% |
| 2025-04-28 | 5.61 | 5.62 | 5.44 | 5.54 | 5.54 | qfq | 5,565,811 | 30,695,587 | -1.25% |
| 2025-04-25 | 5.55 | 5.66 | 5.53 | 5.61 | 5.61 | qfq | 4,706,200 | 26,472,574 | 0.36% |
| 2025-04-24 | 5.65 | 5.65 | 5.51 | 5.59 | 5.59 | qfq | 5,989,477 | 33,458,456 | -1.06% |
| 2025-04-23 | 5.61 | 5.69 | 5.61 | 5.65 | 5.65 | qfq | 4,467,911 | 25,234,641 | 0.18% |
| 2025-04-22 | 5.61 | 5.67 | 5.55 | 5.64 | 5.64 | qfq | 5,773,500 | 32,425,856 | 0.89% |
| 2025-04-21 | 5.54 | 5.61 | 5.47 | 5.59 | 5.59 | qfq | 3,980,300 | 22,142,683 | 1.08% |
| 2025-04-18 | 5.55 | 5.59 | 5.42 | 5.53 | 5.53 | qfq | 6,068,800 | 33,375,201 | -0.90% |
| 2025-04-17 | 5.40 | 5.65 | 5.40 | 5.58 | 5.58 | qfq | 8,288,200 | 46,199,792 | 2.39% |
| 2025-04-16 | 5.69 | 5.69 | 5.35 | 5.45 | 5.45 | qfq | 8,717,000 | 47,716,762 | -3.02% |
| 2025-04-15 | 5.60 | 5.64 | 5.51 | 5.62 | 5.62 | qfq | 5,680,500 | 31,698,490 | 0.36% |
| 2025-04-14 | 5.48 | 5.69 | 5.43 | 5.60 | 5.60 | qfq | 10,187,000 | 56,958,675 | 3.70% |
| 2025-04-11 | 5.30 | 5.59 | 5.25 | 5.40 | 5.40 | qfq | 7,871,761 | 42,808,438 | 1.12% |
| 2025-04-10 | 5.30 | 5.43 | 5.29 | 5.34 | 5.34 | qfq | 9,700,429 | 52,082,229 | 2.10% |
| 2025-04-09 | 4.93 | 5.25 | 4.66 | 5.23 | 5.23 | qfq | 12,287,963 | 61,212,208 | 3.36% |
| 2025-04-08 | 5.20 | 5.36 | 4.93 | 5.06 | 5.06 | qfq | 13,597,700 | 69,631,223 | -6.47% |
| 2025-04-07 | 5.53 | 5.70 | 5.41 | 5.41 | 5.41 | qfq | 9,238,761 | 50,407,256 | -9.98% |
| 2025-04-03 | 5.96 | 6.10 | 5.95 | 6.01 | 6.01 | qfq | 6,782,861 | 40,794,913 | 0.33% |
| 2025-04-02 | 5.96 | 6.02 | 5.93 | 5.99 | 5.99 | qfq | 5,446,000 | 32,528,541 | -0.17% |
| 2025-04-01 | 5.98 | 6.04 | 5.94 | 6.00 | 6.00 | qfq | 9,756,761 | 58,431,496 | -0.50% |
| 2025-03-31 | 6.20 | 6.33 | 6.00 | 6.03 | 6.03 | qfq | 15,232,002 | 93,157,219 | -4.89% |
| 2025-03-28 | 6.04 | 6.50 | 5.92 | 6.34 | 6.34 | qfq | 22,447,102 | 138,989,281 | 4.97% |
| 2025-03-27 | 6.12 | 6.16 | 6.00 | 6.04 | 6.04 | qfq | 8,373,501 | 50,680,935 | -1.79% |
| 2025-03-26 | 6.10 | 6.22 | 6.06 | 6.15 | 6.15 | qfq | 7,744,832 | 47,575,909 | 0.99% |
| 2025-03-25 | 6.11 | 6.15 | 6.01 | 6.09 | 6.09 | qfq | 6,452,200 | 39,139,147 | -0.65% |
| 2025-03-24 | 6.20 | 6.23 | 6.00 | 6.13 | 6.13 | qfq | 10,653,700 | 64,916,199 | -1.61% |
| 2025-03-21 | 6.34 | 6.44 | 6.21 | 6.23 | 6.23 | qfq | 9,710,232 | 61,091,374 | -2.50% |
| 2025-03-20 | 6.36 | 6.47 | 6.33 | 6.39 | 6.39 | qfq | 8,814,532 | 56,498,876 | 0.47% |
| 2025-03-19 | 6.50 | 6.52 | 6.30 | 6.36 | 6.36 | qfq | 12,120,433 | 77,510,638 | -2.75% |
| 2025-03-18 | 6.61 | 6.64 | 6.50 | 6.54 | 6.54 | qfq | 9,892,500 | 64,692,549 | -1.65% |
| 2025-03-17 | 6.50 | 6.65 | 6.44 | 6.65 | 6.65 | qfq | 18,405,600 | 120,463,432 | 1.68% |
| 2025-03-14 | 6.47 | 6.55 | 6.38 | 6.54 | 6.54 | qfq | 13,916,705 | 90,116,771 | 0.93% |
| 2025-03-13 | 6.56 | 6.62 | 6.32 | 6.48 | 6.48 | qfq | 16,859,500 | 108,952,213 | -1.07% |
| 2025-03-12 | 6.70 | 6.70 | 6.52 | 6.55 | 6.55 | qfq | 21,172,202 | 139,126,786 | -2.38% |
| 2025-03-11 | 6.35 | 6.77 | 6.32 | 6.71 | 6.71 | qfq | 37,209,534 | 246,592,075 | 4.03% |
| 2025-03-10 | 6.29 | 6.75 | 6.29 | 6.45 | 6.45 | qfq | 26,186,939 | 169,334,997 | 3.04% |
| 2025-03-07 | 6.39 | 6.50 | 6.20 | 6.26 | 6.26 | qfq | 19,832,761 | 125,391,019 | -2.34% |
| 2025-03-06 | 6.34 | 6.45 | 6.23 | 6.41 | 6.41 | qfq | 27,325,910 | 174,258,765 | 0.94% |
| 2025-03-05 | 6.42 | 6.46 | 6.19 | 6.35 | 6.35 | qfq | 24,254,633 | 152,418,019 | -1.24% |
| 2025-03-04 | 6.57 | 6.66 | 6.33 | 6.43 | 6.43 | qfq | 46,537,300 | 299,826,642 | -2.28% |
| 2025-03-03 | 5.95 | 6.58 | 5.95 | 6.58 | 6.58 | qfq | 19,068,400 | 123,771,110 | 10.03% |
| 2025-02-28 | 6.37 | 6.39 | 5.92 | 5.98 | 5.98 | qfq | 40,440,111 | 249,170,159 | -7.43% |
| 2025-02-27 | 5.91 | 6.46 | 5.91 | 6.46 | 6.46 | qfq | 12,256,900 | 78,360,355 | 10.05% |
| 2025-02-26 | 5.87 | 5.95 | 5.81 | 5.87 | 5.87 | qfq | 8,951,016 | 52,508,404 | 1.03% |
| 2025-02-25 | 5.87 | 5.88 | 5.79 | 5.81 | 5.81 | qfq | 9,227,823 | 53,814,052 | -1.86% |
| 2025-02-24 | 5.87 | 5.97 | 5.79 | 5.92 | 5.92 | qfq | 10,647,000 | 62,706,592 | 0.34% |
| 2025-02-21 | 5.99 | 6.06 | 5.81 | 5.90 | 5.90 | qfq | 15,068,000 | 88,455,668 | -1.34% |
| 2025-02-20 | 6.04 | 6.12 | 5.93 | 5.98 | 5.98 | qfq | 12,504,260 | 74,970,947 | -1.48% |
| 2025-02-19 | 6.06 | 6.13 | 6.02 | 6.07 | 6.07 | qfq | 11,051,124 | 67,031,501 | 0.17% |
| 2025-02-18 | 6.38 | 6.40 | 6.03 | 6.06 | 6.06 | qfq | 16,879,300 | 104,943,638 | -5.02% |
| 2025-02-17 | 6.05 | 6.49 | 6.03 | 6.38 | 6.38 | qfq | 24,920,723 | 156,329,605 | 4.76% |
| 2025-02-14 | 6.20 | 6.20 | 6.03 | 6.09 | 6.09 | qfq | 13,743,200 | 83,626,052 | -1.93% |
| 2025-02-13 | 6.31 | 6.40 | 6.20 | 6.21 | 6.21 | qfq | 13,879,200 | 87,116,792 | -1.11% |
| 2025-02-12 | 6.20 | 6.28 | 6.12 | 6.28 | 6.28 | qfq | 13,954,123 | 86,655,930 | 1.29% |
| 2025-02-11 | 6.33 | 6.44 | 6.16 | 6.20 | 6.20 | qfq | 14,295,610 | 88,903,988 | -2.05% |
| 2025-02-10 | 6.01 | 6.35 | 6.01 | 6.33 | 6.33 | qfq | 24,438,300 | 151,267,642 | 5.32% |
| 2025-02-07 | 5.97 | 6.15 | 5.92 | 6.01 | 6.01 | qfq | 19,097,808 | 115,318,496 | 0.33% |
| 2025-02-06 | 5.91 | 5.99 | 5.75 | 5.99 | 5.99 | qfq | 16,104,200 | 94,745,893 | 0.50% |
| 2025-02-05 | 5.90 | 6.09 | 5.89 | 5.96 | 5.96 | qfq | 11,132,809 | 66,495,291 | 0.00% |
| 2025-01-27 | 6.01 | 6.18 | 5.93 | 5.96 | 5.96 | qfq | 9,208,201 | 55,636,800 | 0.00% |
| 2025-01-24 | 5.92 | 5.99 | 5.83 | 5.96 | 5.96 | qfq | 9,027,700 | 53,562,707 | 0.68% |
| 2025-01-23 | 6.10 | 6.13 | 5.91 | 5.92 | 5.92 | qfq | 12,340,700 | 73,922,555 | -1.00% |
| 2025-01-22 | 6.20 | 6.27 | 5.98 | 5.98 | 5.98 | qfq | 14,327,900 | 87,409,238 | -1.97% |
| 2025-01-21 | 6.30 | 6.35 | 6.00 | 6.10 | 6.10 | qfq | 19,876,800 | 121,735,344 | -3.48% |
| 2025-01-20 | 6.50 | 6.56 | 6.26 | 6.32 | 6.32 | qfq | 21,850,407 | 140,213,220 | -1.71% |
| 2025-01-17 | 6.42 | 6.69 | 6.07 | 6.43 | 6.43 | qfq | 35,892,843 | 229,795,630 | 2.72% |
| 2025-01-16 | 5.78 | 6.26 | 5.78 | 6.26 | 6.26 | qfq | 8,949,506 | 55,384,735 | 10.02% |
| 2025-01-15 | 5.85 | 5.98 | 5.59 | 5.69 | 5.69 | qfq | 20,650,318 | 118,808,902 | -4.21% |
| 2025-01-14 | 5.75 | 5.95 | 5.66 | 5.94 | 5.94 | qfq | 20,723,800 | 120,667,640 | 3.85% |
| 2025-01-13 | 6.12 | 6.12 | 5.72 | 5.72 | 5.72 | qfq | 22,282,700 | 130,666,022 | -9.92% |
| 2025-01-10 | 6.79 | 6.98 | 6.35 | 6.35 | 6.35 | qfq | 19,796,300 | 133,147,406 | -6.20% |
| 2025-01-09 | 6.72 | 7.10 | 6.50 | 6.77 | 6.77 | qfq | 28,281,010 | 190,684,653 | 0.89% |
| 2025-01-08 | 6.71 | 6.78 | 6.40 | 6.71 | 6.71 | qfq | 23,956,023 | 157,784,634 | -1.32% |
| 2025-01-07 | 6.65 | 7.15 | 6.60 | 6.80 | 6.80 | qfq | 26,552,493 | 181,333,517 | -0.58% |
| 2025-01-06 | 6.48 | 7.35 | 6.30 | 6.84 | 6.84 | qfq | 33,153,881 | 219,980,432 | -2.15% |
| 2025-01-03 | 6.71 | 7.32 | 6.33 | 6.99 | 6.99 | qfq | 48,250,598 | 326,592,748 | 3.25% |
| 2025-01-02 | 6.19 | 6.77 | 6.19 | 6.77 | 6.77 | qfq | 21,317,181 | 141,581,431 | 10.08% |
| 2024-12-31 | 6.20 | 6.56 | 6.14 | 6.15 | 6.15 | qfq | 17,508,659 | 110,557,304 | 0.33% |
| 2024-12-30 | 6.30 | 6.34 | 6.09 | 6.13 | 6.13 | qfq | 12,157,101 | 74,770,810 | -4.22% |
| 2024-12-27 | 6.37 | 6.48 | 6.29 | 6.40 | 6.40 | qfq | 12,977,400 | 83,192,217 | 0.63% |
| 2024-12-26 | 6.25 | 6.61 | 6.12 | 6.36 | 6.36 | qfq | 19,849,533 | 126,376,267 | 3.41% |
| 2024-12-25 | 6.37 | 6.45 | 6.00 | 6.15 | 6.15 | qfq | 15,250,302 | 94,147,434 | -2.38% |
| 2024-12-24 | 6.35 | 6.45 | 6.11 | 6.30 | 6.30 | qfq | 18,080,630 | 113,367,479 | 0.32% |
| 2024-12-23 | 6.75 | 6.82 | 6.28 | 6.28 | 6.28 | qfq | 26,811,433 | 173,138,885 | -8.45% |
| 2024-12-20 | 7.00 | 7.15 | 6.75 | 6.86 | 6.86 | qfq | 27,503,726 | 189,090,827 | -2.97% |
| 2024-12-19 | 7.34 | 7.51 | 7.04 | 7.07 | 7.07 | qfq | 40,413,235 | 288,973,858 | -9.59% |
| 2024-12-18 | 7.99 | 8.18 | 7.66 | 7.82 | 7.82 | qfq | 33,312,735 | 262,753,216 | -2.98% |
| 2024-12-17 | 7.95 | 8.66 | 7.56 | 8.06 | 8.06 | qfq | 42,697,213 | 345,623,062 | 0.88% |
| 2024-12-16 | 8.37 | 8.88 | 7.92 | 7.99 | 7.99 | qfq | 60,650,124 | 507,105,842 | -4.77% |
| 2024-12-13 | 7.64 | 8.39 | 7.64 | 8.39 | 8.39 | qfq | 31,373,623 | 260,194,352 | 9.96% |
| 2024-12-12 | 7.90 | 8.14 | 7.60 | 7.63 | 7.63 | qfq | 54,122,602 | 422,589,566 | -9.38% |
| 2024-12-11 | 7.96 | 8.76 | 7.80 | 8.42 | 8.42 | qfq | 79,814,335 | 660,934,630 | 5.78% |
| 2024-12-10 | 7.96 | 7.96 | 7.32 | 7.96 | 7.96 | qfq | 71,537,459 | 559,996,438 | 9.94% |
| 2024-12-09 | 6.70 | 7.24 | 6.62 | 7.24 | 7.24 | qfq | 27,078,110 | 193,945,086 | 10.03% |
| 2024-12-06 | 6.47 | 6.77 | 6.30 | 6.58 | 6.58 | qfq | 38,597,562 | 249,955,228 | 3.79% |
| 2024-12-05 | 6.38 | 6.55 | 6.25 | 6.34 | 6.34 | qfq | 40,758,298 | 259,730,417 | -5.65% |
| 2024-12-04 | 7.00 | 7.27 | 6.72 | 6.72 | 6.72 | qfq | 58,901,852 | 402,577,443 | -10.04% |
| 2024-12-03 | 6.87 | 7.47 | 6.87 | 7.47 | 7.47 | qfq | 54,470,038 | 400,759,447 | 10.01% |
| 2024-12-02 | 6.46 | 6.79 | 6.33 | 6.79 | 6.79 | qfq | 75,018,289 | 497,025,378 | 10.05% |
| 2024-11-29 | 5.60 | 6.17 | 5.54 | 6.17 | 6.17 | qfq | 21,891,967 | 132,021,070 | 9.98% |
| 2024-11-28 | 5.52 | 5.66 | 5.47 | 5.61 | 5.61 | qfq | 11,618,300 | 64,954,613 | 2.94% |
| 2024-11-27 | 5.51 | 5.53 | 5.27 | 5.45 | 5.45 | qfq | 8,688,900 | 46,686,728 | -1.09% |
| 2024-11-26 | 5.57 | 5.57 | 5.43 | 5.51 | 5.51 | qfq | 10,749,400 | 59,076,605 | -1.96% |
| 2024-11-25 | 5.30 | 5.80 | 5.25 | 5.62 | 5.62 | qfq | 18,178,236 | 101,286,115 | 6.04% |
| 2024-11-22 | 5.43 | 5.53 | 5.27 | 5.30 | 5.30 | qfq | 8,007,601 | 43,199,426 | -2.57% |
| 2024-11-21 | 5.42 | 5.49 | 5.34 | 5.44 | 5.44 | qfq | 6,512,401 | 35,400,611 | 0.37% |
| 2024-11-20 | 5.29 | 5.50 | 5.23 | 5.42 | 5.42 | qfq | 11,175,400 | 60,612,855 | 2.46% |
| 2024-11-19 | 5.25 | 5.29 | 5.11 | 5.29 | 5.29 | qfq | 7,254,688 | 37,637,485 | 0.76% |
| 2024-11-18 | 5.26 | 5.42 | 5.20 | 5.25 | 5.25 | qfq | 11,518,200 | 61,290,660 | 1.74% |
| 2024-11-15 | 5.23 | 5.29 | 5.16 | 5.16 | 5.16 | qfq | 6,433,500 | 33,732,724 | -1.34% |
| 2024-11-14 | 5.35 | 5.37 | 5.21 | 5.23 | 5.23 | qfq | 7,127,806 | 37,535,245 | -2.06% |
| 2024-11-13 | 5.33 | 5.39 | 5.24 | 5.34 | 5.34 | qfq | 9,053,306 | 48,072,387 | 0.00% |
| 2024-11-12 | 5.45 | 5.61 | 5.25 | 5.34 | 5.34 | qfq | 14,920,130 | 80,761,241 | -1.84% |
| 2024-11-11 | 5.45 | 5.50 | 5.32 | 5.44 | 5.44 | qfq | 12,332,694 | 66,376,081 | -0.73% |
| 2024-11-08 | 5.43 | 5.56 | 5.31 | 5.48 | 5.48 | qfq | 15,371,900 | 83,399,135 | 1.29% |
| 2024-11-07 | 5.30 | 5.45 | 5.28 | 5.41 | 5.41 | qfq | 11,804,940 | 63,475,267 | 2.46% |
| 2024-11-06 | 5.34 | 5.38 | 5.20 | 5.28 | 5.28 | qfq | 8,814,000 | 46,628,905 | -1.12% |
| 2024-11-05 | 5.30 | 5.37 | 5.28 | 5.34 | 5.34 | qfq | 8,433,009 | 44,949,287 | 0.38% |
| 2024-11-04 | 5.30 | 5.40 | 5.18 | 5.32 | 5.32 | qfq | 7,661,600 | 40,512,055 | -0.19% |
| 2024-11-01 | 5.61 | 5.71 | 5.30 | 5.33 | 5.33 | qfq | 12,617,300 | 68,837,641 | -6.00% |
| 2024-10-31 | 5.44 | 5.73 | 5.44 | 5.67 | 5.67 | qfq | 16,748,836 | 93,849,614 | 5.19% |
| 2024-10-30 | 5.44 | 5.53 | 5.30 | 5.39 | 5.39 | qfq | 13,713,000 | 74,055,282 | -2.53% |
| 2024-10-29 | 5.60 | 5.90 | 5.50 | 5.53 | 5.53 | qfq | 21,206,609 | 120,318,735 | -0.72% |
| 2024-10-28 | 5.38 | 5.80 | 5.38 | 5.57 | 5.57 | qfq | 29,251,497 | 162,377,177 | 2.20% |
| 2024-10-25 | 5.01 | 5.50 | 4.97 | 5.45 | 5.45 | qfq | 28,066,104 | 150,707,554 | 9.00% |
| 2024-10-24 | 5.02 | 5.04 | 4.96 | 5.00 | 5.00 | qfq | 6,043,400 | 30,172,860 | -0.40% |
| 2024-10-23 | 4.99 | 5.14 | 4.98 | 5.02 | 5.02 | qfq | 9,355,700 | 47,225,337 | 0.80% |
| 2024-10-22 | 4.93 | 5.00 | 4.88 | 4.98 | 4.98 | qfq | 8,005,010 | 39,637,704 | 0.61% |
| 2024-10-21 | 4.95 | 5.06 | 4.91 | 4.95 | 4.95 | qfq | 12,992,691 | 64,618,760 | 1.43% |
| 2024-10-18 | 4.68 | 5.09 | 4.63 | 4.88 | 4.88 | qfq | 16,292,078 | 79,819,818 | 4.27% |
| 2024-10-17 | 4.84 | 4.86 | 4.66 | 4.68 | 4.68 | qfq | 8,125,700 | 38,587,087 | -3.11% |
| 2024-10-16 | 4.62 | 4.86 | 4.60 | 4.83 | 4.83 | qfq | 9,089,162 | 43,563,416 | 3.21% |
| 2024-10-15 | 4.72 | 4.77 | 4.67 | 4.68 | 4.68 | qfq | 5,881,591 | 27,733,299 | -0.85% |
| 2024-10-14 | 4.62 | 4.76 | 4.62 | 4.72 | 4.72 | qfq | 7,701,643 | 36,247,787 | 2.83% |
| 2024-10-11 | 4.63 | 4.71 | 4.56 | 4.59 | 4.59 | qfq | 8,753,700 | 40,523,471 | -0.86% |
| 2024-10-10 | 4.65 | 4.78 | 4.53 | 4.63 | 4.63 | qfq | 15,317,918 | 71,225,880 | -0.86% |
| 2024-10-09 | 5.10 | 5.10 | 4.67 | 4.67 | 4.67 | qfq | 18,799,958 | 90,076,680 | -10.02% |
| 2024-10-08 | 5.60 | 5.65 | 5.02 | 5.19 | 5.19 | qfq | 30,012,711 | 159,143,044 | 0.97% |
| 2024-09-30 | 5.04 | 5.22 | 4.92 | 5.14 | 5.14 | qfq | 27,103,885 | 137,960,077 | 7.08% |
| 2024-09-27 | 4.61 | 4.90 | 4.55 | 4.80 | 4.80 | qfq | 19,248,974 | 90,595,522 | 4.80% |
| 2024-09-26 | 4.42 | 4.65 | 4.38 | 4.58 | 4.58 | qfq | 19,879,156 | 90,193,035 | 4.81% |
| 2024-09-25 | 4.37 | 4.53 | 4.32 | 4.37 | 4.37 | qfq | 19,465,786 | 85,723,117 | 1.39% |
| 2024-09-24 | 4.33 | 4.50 | 4.16 | 4.31 | 4.31 | qfq | 22,773,157 | 97,483,747 | 1.41% |
| 2024-09-23 | 4.02 | 4.45 | 4.01 | 4.25 | 4.25 | qfq | 17,967,255 | 75,787,560 | 4.68% |
| 2024-09-20 | 4.02 | 4.07 | 4.00 | 4.06 | 4.06 | qfq | 4,344,300 | 17,542,229 | 1.00% |
| 2024-09-19 | 3.86 | 4.04 | 3.86 | 4.02 | 4.02 | qfq | 5,447,400 | 21,655,692 | 4.42% |
| 2024-09-18 | 3.97 | 3.97 | 3.78 | 3.85 | 3.85 | qfq | 3,394,800 | 13,074,730 | -1.79% |
| 2024-09-13 | 3.92 | 4.00 | 3.90 | 3.92 | 3.92 | qfq | 3,919,700 | 15,464,440 | 0.00% |
| 2024-09-12 | 3.88 | 3.95 | 3.86 | 3.92 | 3.92 | qfq | 3,892,100 | 15,269,456 | 1.82% |
| 2024-09-11 | 3.91 | 3.93 | 3.84 | 3.85 | 3.85 | qfq | 2,245,000 | 8,692,921 | -1.79% |
| 2024-09-10 | 3.89 | 3.93 | 3.84 | 3.92 | 3.92 | qfq | 2,748,350 | 10,664,805 | 0.77% |
| 2024-09-09 | 3.86 | 3.90 | 3.82 | 3.89 | 3.89 | qfq | 2,794,775 | 10,808,190 | 0.78% |
| 2024-09-06 | 3.91 | 3.93 | 3.85 | 3.86 | 3.86 | qfq | 2,561,900 | 9,945,861 | -1.03% |
| 2024-09-05 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | qfq | 2,225,500 | 8,675,427 | 0.26% |
| 2024-09-04 | 3.93 | 3.94 | 3.86 | 3.89 | 3.89 | qfq | 3,096,901 | 12,062,316 | -1.02% |
| 2024-09-03 | 3.94 | 3.98 | 3.90 | 3.93 | 3.93 | qfq | 3,103,000 | 12,210,447 | -0.25% |
| 2024-09-02 | 3.91 | 4.00 | 3.91 | 3.94 | 3.94 | qfq | 5,436,300 | 21,501,101 | 0.00% |
| 2024-08-30 | 3.83 | 3.99 | 3.80 | 3.94 | 3.94 | qfq | 4,515,100 | 17,656,499 | 2.87% |
| 2024-08-29 | 3.80 | 3.84 | 3.75 | 3.83 | 3.83 | qfq | 3,204,701 | 12,194,856 | 0.52% |
| 2024-08-28 | 3.85 | 3.88 | 3.77 | 3.81 | 3.81 | qfq | 3,270,600 | 12,527,142 | 0.00% |
| 2024-08-27 | 3.85 | 3.87 | 3.78 | 3.81 | 3.81 | qfq | 3,692,100 | 14,080,766 | -1.04% |
| 2024-08-26 | 3.70 | 3.89 | 3.70 | 3.85 | 3.85 | qfq | 5,080,700 | 19,447,481 | 4.34% |
| 2024-08-23 | 3.78 | 3.78 | 3.66 | 3.69 | 3.69 | qfq | 3,334,800 | 12,313,662 | -1.07% |
| 2024-08-22 | 3.79 | 3.81 | 3.72 | 3.73 | 3.73 | qfq | 2,944,600 | 11,077,052 | -1.58% |
| 2024-08-21 | 3.87 | 3.88 | 3.77 | 3.79 | 3.79 | qfq | 3,308,700 | 12,612,211 | -1.81% |
| 2024-08-20 | 3.96 | 3.96 | 3.82 | 3.86 | 3.86 | qfq | 3,619,600 | 14,051,609 | -2.28% |
| 2024-08-19 | 3.94 | 3.96 | 3.88 | 3.95 | 3.95 | qfq | 2,690,100 | 10,578,611 | 0.51% |
| 2024-08-16 | 4.00 | 4.02 | 3.91 | 3.93 | 3.93 | qfq | 3,205,705 | 12,667,034 | -1.50% |
| 2024-08-15 | 4.03 | 4.03 | 3.93 | 3.99 | 3.99 | qfq | 2,678,000 | 10,665,034 | 0.00% |
| 2024-08-14 | 4.01 | 4.05 | 3.98 | 3.99 | 3.99 | qfq | 2,711,000 | 10,873,569 | -0.75% |
| 2024-08-13 | 3.97 | 4.02 | 3.93 | 4.02 | 4.02 | qfq | 2,622,000 | 10,404,100 | 0.75% |
| 2024-08-12 | 4.00 | 4.03 | 3.95 | 3.99 | 3.99 | qfq | 2,793,400 | 11,136,244 | -0.25% |
| 2024-08-09 | 4.01 | 4.08 | 3.99 | 4.00 | 4.00 | qfq | 3,074,400 | 12,366,143 | 0.00% |
| 2024-08-08 | 3.96 | 4.01 | 3.92 | 4.00 | 4.00 | qfq | 2,455,300 | 9,757,335 | 1.01% |
| 2024-08-07 | 3.99 | 4.00 | 3.95 | 3.96 | 3.96 | qfq | 2,330,500 | 9,252,416 | -0.50% |
| 2024-08-06 | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | qfq | 3,446,700 | 13,609,943 | 2.31% |
| 2024-08-05 | 3.93 | 4.00 | 3.88 | 3.89 | 3.89 | qfq | 3,129,800 | 12,345,209 | -1.77% |
| 2024-08-02 | 3.93 | 4.03 | 3.93 | 3.96 | 3.96 | qfq | 3,688,900 | 14,697,010 | -0.50% |
| 2024-08-01 | 4.00 | 4.01 | 3.95 | 3.98 | 3.98 | qfq | 3,368,700 | 13,416,073 | 0.00% |
| 2024-07-31 | 3.91 | 3.99 | 3.88 | 3.98 | 3.98 | qfq | 3,371,860 | 13,298,883 | 2.31% |
| 2024-07-30 | 3.83 | 3.89 | 3.81 | 3.89 | 3.89 | qfq | 2,850,680 | 11,031,023 | 1.04% |
| 2024-07-29 | 3.85 | 3.87 | 3.79 | 3.85 | 3.85 | qfq | 3,744,200 | 14,373,984 | 1.32% |
| 2024-07-26 | 3.81 | 3.84 | 3.70 | 3.80 | 3.80 | qfq | 4,185,985 | 15,895,726 | 0.00% |
| 2024-07-25 | 3.69 | 3.83 | 3.67 | 3.80 | 3.80 | qfq | 4,712,485 | 17,803,558 | 2.70% |
| 2024-07-24 | 3.77 | 3.78 | 3.68 | 3.70 | 3.70 | qfq | 3,249,650 | 12,073,272 | -1.60% |
| 2024-07-23 | 3.77 | 3.87 | 3.76 | 3.76 | 3.76 | qfq | 3,310,400 | 12,641,279 | -0.27% |
| 2024-07-22 | 3.75 | 3.79 | 3.70 | 3.77 | 3.77 | qfq | 2,597,000 | 9,749,613 | 0.00% |
| 2024-07-19 | 3.76 | 3.80 | 3.69 | 3.77 | 3.77 | qfq | 2,551,601 | 9,555,662 | 0.00% |
| 2024-07-18 | 3.80 | 3.81 | 3.71 | 3.77 | 3.77 | qfq | 3,999,800 | 14,997,524 | -1.31% |
| 2024-07-17 | 3.86 | 3.89 | 3.82 | 3.82 | 3.82 | qfq | 2,039,456 | 7,837,998 | -1.04% |
| 2024-07-16 | 3.88 | 3.90 | 3.82 | 3.86 | 3.86 | qfq | 2,521,807 | 9,707,622 | -0.52% |
| 2024-07-15 | 4.03 | 4.03 | 3.87 | 3.88 | 3.88 | qfq | 2,562,600 | 10,016,130 | -2.76% |
| 2024-07-12 | 4.00 | 4.09 | 3.97 | 3.99 | 3.99 | qfq | 2,289,500 | 9,209,243 | 0.00% |
| 2024-07-11 | 3.86 | 4.02 | 3.85 | 3.99 | 3.99 | qfq | 3,540,000 | 13,951,540 | 4.72% |
| 2024-07-10 | 3.89 | 3.89 | 3.80 | 3.81 | 3.81 | qfq | 2,796,100 | 10,734,548 | -2.06% |
| 2024-07-09 | 3.93 | 3.97 | 3.78 | 3.89 | 3.89 | qfq | 4,356,635 | 16,848,046 | -0.77% |
| 2024-07-08 | 4.00 | 4.03 | 3.92 | 3.92 | 3.92 | qfq | 2,936,000 | 11,627,965 | -2.73% |
| 2024-07-05 | 3.97 | 4.04 | 3.91 | 4.03 | 4.03 | qfq | 2,432,400 | 9,723,994 | 1.51% |
| 2024-07-04 | 4.14 | 4.15 | 3.96 | 3.97 | 3.97 | qfq | 4,040,500 | 16,244,242 | -4.11% |
| 2024-07-03 | 4.15 | 4.18 | 4.12 | 4.14 | 4.14 | qfq | 2,266,100 | 9,410,133 | 0.00% |
| 2024-07-02 | 4.09 | 4.17 | 4.06 | 4.14 | 4.14 | qfq | 3,666,300 | 15,194,134 | 0.98% |
| 2024-07-01 | 4.04 | 4.12 | 4.00 | 4.10 | 4.10 | qfq | 2,798,500 | 11,362,441 | 1.49% |
| 2024-06-28 | 4.02 | 4.10 | 4.01 | 4.04 | 4.04 | qfq | 2,523,600 | 10,252,418 | 0.50% |
| 2024-06-27 | 4.08 | 4.12 | 4.02 | 4.02 | 4.02 | qfq | 2,859,143 | 11,600,455 | -1.23% |
| 2024-06-26 | 3.99 | 4.08 | 3.94 | 4.07 | 4.07 | qfq | 3,409,200 | 13,699,356 | 2.01% |
| 2024-06-25 | 3.92 | 4.05 | 3.92 | 3.99 | 3.99 | qfq | 2,858,700 | 11,401,507 | 1.79% |
| 2024-06-24 | 4.06 | 4.08 | 3.91 | 3.92 | 3.92 | qfq | 4,565,200 | 18,100,635 | -4.16% |
| 2024-06-21 | 4.02 | 4.10 | 3.97 | 4.09 | 4.09 | qfq | 2,668,353 | 10,825,734 | 1.74% |
| 2024-06-20 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | qfq | 3,678,434 | 14,913,420 | -2.43% |
| 2024-06-19 | 4.18 | 4.22 | 4.12 | 4.12 | 4.12 | qfq | 2,428,200 | 10,091,015 | -1.20% |
| 2024-06-18 | 4.09 | 4.18 | 4.08 | 4.17 | 4.17 | qfq | 2,939,630 | 12,167,000 | 1.46% |
| 2024-06-17 | 4.23 | 4.24 | 4.09 | 4.11 | 4.11 | qfq | 4,268,730 | 17,669,804 | -2.61% |
| 2024-06-14 | 4.22 | 4.25 | 4.12 | 4.22 | 4.22 | qfq | 3,113,101 | 13,117,152 | 0.00% |
| 2024-06-13 | 4.35 | 4.35 | 4.19 | 4.22 | 4.22 | qfq | 3,664,400 | 15,576,455 | -2.09% |
| 2024-06-12 | 4.21 | 4.31 | 4.19 | 4.31 | 4.31 | qfq | 4,007,500 | 17,088,217 | 2.13% |
| 2024-06-11 | 4.32 | 4.35 | 4.19 | 4.22 | 4.22 | qfq | 5,801,701 | 24,574,494 | -2.31% |
| 2024-06-07 | 4.14 | 4.36 | 4.11 | 4.32 | 4.32 | qfq | 8,330,500 | 35,253,312 | 5.88% |
| 2024-06-06 | 4.38 | 4.43 | 4.01 | 4.08 | 4.08 | qfq | 10,505,800 | 43,741,617 | -7.06% |
| 2024-06-05 | 4.55 | 4.55 | 4.38 | 4.39 | 4.39 | qfq | 5,415,000 | 24,012,585 | -3.52% |
| 2024-06-04 | 4.62 | 4.62 | 4.49 | 4.55 | 4.55 | qfq | 5,001,900 | 22,688,935 | -1.52% |
| 2024-06-03 | 4.84 | 4.84 | 4.57 | 4.62 | 4.62 | qfq | 8,119,746 | 37,708,668 | -3.95% |
| 2024-05-31 | 4.88 | 4.90 | 4.78 | 4.81 | 4.81 | qfq | 3,578,902 | 17,244,656 | -1.03% |
| 2024-05-30 | 4.94 | 5.02 | 4.83 | 4.86 | 4.86 | qfq | 3,642,200 | 17,843,210 | -1.82% |
| 2024-05-29 | 4.94 | 5.06 | 4.92 | 4.95 | 4.95 | qfq | 4,229,000 | 21,156,260 | -0.20% |
| 2024-05-28 | 5.06 | 5.06 | 4.95 | 4.96 | 4.96 | qfq | 4,027,400 | 20,108,841 | -1.98% |
| 2024-05-27 | 5.09 | 5.14 | 5.00 | 5.06 | 5.06 | qfq | 3,442,700 | 17,309,019 | -0.39% |
| 2024-05-24 | 5.13 | 5.17 | 5.08 | 5.08 | 5.08 | qfq | 4,190,600 | 21,427,800 | -1.55% |
| 2024-05-23 | 5.26 | 5.27 | 5.14 | 5.16 | 5.16 | qfq | 4,979,100 | 25,829,483 | -1.15% |
| 2024-05-22 | 5.08 | 5.26 | 5.08 | 5.22 | 5.22 | qfq | 4,307,845 | 22,479,997 | 0.77% |
| 2024-05-21 | 5.19 | 5.25 | 5.15 | 5.18 | 5.18 | qfq | 4,662,585 | 24,183,017 | -0.19% |
| 2024-05-20 | 5.32 | 5.33 | 5.18 | 5.19 | 5.19 | qfq | 7,054,300 | 36,975,870 | -1.70% |
| 2024-05-17 | 5.15 | 5.28 | 5.13 | 5.28 | 5.28 | qfq | 6,659,830 | 34,637,152 | 2.13% |
| 2024-05-16 | 5.06 | 5.22 | 5.06 | 5.17 | 5.17 | qfq | 7,072,100 | 36,468,482 | 1.97% |
| 2024-05-15 | 5.05 | 5.14 | 4.99 | 5.07 | 5.07 | qfq | 3,826,800 | 19,421,895 | 0.40% |
| 2024-05-14 | 5.00 | 5.09 | 4.97 | 5.05 | 5.05 | qfq | 4,896,400 | 24,653,668 | 0.60% |
| 2024-05-13 | 5.05 | 5.07 | 4.93 | 5.02 | 5.02 | qfq | 7,246,700 | 36,116,003 | -1.57% |
| 2024-05-10 | 5.05 | 5.12 | 5.00 | 5.10 | 5.10 | qfq | 5,770,349 | 29,228,484 | 0.79% |
| 2024-05-09 | 4.98 | 5.09 | 4.94 | 5.06 | 5.06 | qfq | 7,094,949 | 35,871,318 | 2.22% |
| 2024-05-08 | 4.99 | 5.03 | 4.95 | 4.95 | 4.95 | qfq | 4,913,950 | 24,485,909 | -1.00% |
| 2024-05-07 | 4.99 | 5.02 | 4.94 | 5.00 | 5.00 | qfq | 4,156,802 | 20,719,291 | 0.20% |
| 2024-05-06 | 4.90 | 4.99 | 4.89 | 4.99 | 4.99 | qfq | 8,476,851 | 42,024,634 | 2.89% |
| 2024-04-30 | 4.91 | 4.93 | 4.78 | 4.85 | 4.85 | qfq | 5,290,133 | 25,618,473 | -0.82% |
| 2024-04-29 | 4.69 | 4.90 | 4.69 | 4.89 | 4.89 | qfq | 7,619,602 | 36,730,523 | 3.82% |
| 2024-04-26 | 4.67 | 4.74 | 4.54 | 4.71 | 4.71 | qfq | 7,053,800 | 32,810,636 | 1.51% |
| 2024-04-25 | 4.58 | 4.67 | 4.53 | 4.64 | 4.64 | qfq | 3,876,200 | 17,941,857 | 1.31% |
| 2024-04-24 | 4.54 | 4.60 | 4.53 | 4.58 | 4.58 | qfq | 3,565,800 | 16,302,637 | 0.88% |
| 2024-04-23 | 4.43 | 4.60 | 4.42 | 4.54 | 4.54 | qfq | 5,140,500 | 23,262,694 | 2.25% |
| 2024-04-22 | 4.54 | 4.60 | 4.41 | 4.44 | 4.44 | qfq | 4,964,500 | 22,181,580 | -2.20% |
| 2024-04-19 | 4.63 | 4.64 | 4.50 | 4.54 | 4.54 | qfq | 5,923,462 | 26,984,265 | -1.73% |
| 2024-04-18 | 4.68 | 4.73 | 4.57 | 4.62 | 4.62 | qfq | 7,214,471 | 33,604,630 | -0.43% |
| 2024-04-17 | 4.40 | 4.65 | 4.38 | 4.64 | 4.64 | qfq | 11,343,354 | 51,872,532 | 7.66% |
| 2024-04-16 | 4.68 | 4.71 | 4.30 | 4.31 | 4.31 | qfq | 14,411,804 | 63,375,953 | -8.69% |
| 2024-04-15 | 5.19 | 5.20 | 4.66 | 4.72 | 4.72 | qfq | 15,305,000 | 73,760,920 | -8.88% |
| 2024-04-12 | 5.24 | 5.34 | 5.16 | 5.18 | 5.18 | qfq | 5,125,400 | 26,858,603 | -1.71% |
| 2024-04-11 | 5.21 | 5.33 | 5.16 | 5.27 | 5.27 | qfq | 5,141,400 | 27,166,861 | 0.76% |
| 2024-04-10 | 5.36 | 5.38 | 5.16 | 5.23 | 5.23 | qfq | 5,703,879 | 29,875,121 | -2.43% |
| 2024-04-09 | 5.29 | 5.38 | 5.28 | 5.36 | 5.36 | qfq | 4,373,800 | 23,338,913 | 1.90% |
| 2024-04-08 | 5.47 | 5.47 | 5.26 | 5.26 | 5.26 | qfq | 6,085,828 | 32,499,270 | -3.84% |
| 2024-04-03 | 5.39 | 5.50 | 5.39 | 5.47 | 5.47 | qfq | 7,174,914 | 39,070,792 | 1.30% |
| 2024-04-02 | 5.41 | 5.46 | 5.37 | 5.40 | 5.40 | qfq | 6,246,153 | 33,864,893 | -0.18% |
| 2024-04-01 | 5.32 | 5.42 | 5.31 | 5.41 | 5.41 | qfq | 6,994,305 | 37,561,175 | 1.88% |
| 2024-03-29 | 5.23 | 5.31 | 5.21 | 5.31 | 5.31 | qfq | 5,009,700 | 26,393,066 | 1.53% |
| 2024-03-28 | 5.14 | 5.27 | 5.14 | 5.23 | 5.23 | qfq | 6,689,581 | 34,910,374 | 1.95% |
| 2024-03-27 | 5.30 | 5.34 | 5.13 | 5.13 | 5.13 | qfq | 5,566,879 | 29,161,014 | -3.21% |
| 2024-03-26 | 5.19 | 5.31 | 5.15 | 5.30 | 5.30 | qfq | 7,514,722 | 39,356,877 | 1.73% |
| 2024-03-25 | 5.32 | 5.50 | 5.19 | 5.21 | 5.21 | qfq | 10,994,058 | 58,670,309 | -2.07% |
| 2024-03-22 | 5.48 | 5.51 | 5.29 | 5.32 | 5.32 | qfq | 8,594,749 | 46,130,107 | -2.92% |
| 2024-03-21 | 5.42 | 5.55 | 5.37 | 5.48 | 5.48 | qfq | 8,373,930 | 45,677,024 | 1.11% |
| 2024-03-20 | 5.39 | 5.43 | 5.34 | 5.42 | 5.42 | qfq | 6,143,500 | 33,161,549 | 0.56% |
| 2024-03-19 | 5.33 | 5.44 | 5.32 | 5.39 | 5.39 | qfq | 7,811,000 | 42,069,850 | 1.32% |
| 2024-03-18 | 5.23 | 5.33 | 5.22 | 5.32 | 5.32 | qfq | 7,118,600 | 37,557,254 | 1.92% |
| 2024-03-15 | 5.15 | 5.23 | 5.10 | 5.22 | 5.22 | qfq | 6,568,700 | 34,020,323 | 1.36% |
| 2024-03-14 | 5.12 | 5.21 | 5.04 | 5.15 | 5.15 | qfq | 8,409,755 | 43,301,338 | 0.00% |
| 2024-03-13 | 5.16 | 5.18 | 5.10 | 5.15 | 5.15 | qfq | 4,910,400 | 25,243,928 | -0.58% |
| 2024-03-12 | 5.09 | 5.19 | 5.01 | 5.18 | 5.18 | qfq | 8,659,505 | 44,217,232 | 1.97% |
| 2024-03-11 | 4.98 | 5.08 | 4.97 | 5.08 | 5.08 | qfq | 6,615,410 | 33,361,934 | 1.60% |
| 2024-03-08 | 4.99 | 5.04 | 4.93 | 5.00 | 5.00 | qfq | 5,685,600 | 28,346,582 | 0.20% |
| 2024-03-07 | 4.93 | 5.05 | 4.90 | 4.99 | 4.99 | qfq | 8,373,410 | 41,632,043 | 1.63% |
| 2024-03-06 | 4.80 | 4.93 | 4.78 | 4.91 | 4.91 | qfq | 6,012,900 | 29,338,810 | 1.87% |
| 2024-03-05 | 4.89 | 4.94 | 4.81 | 4.82 | 4.82 | qfq | 8,067,400 | 39,262,315 | -2.43% |
| 2024-03-04 | 4.95 | 4.98 | 4.79 | 4.94 | 4.94 | qfq | 7,203,500 | 35,152,820 | 0.00% |
| 2024-03-01 | 4.93 | 4.98 | 4.86 | 4.94 | 4.94 | qfq | 10,458,500 | 51,443,854 | 0.41% |
| 2024-02-29 | 4.73 | 4.93 | 4.70 | 4.92 | 4.92 | qfq | 13,209,300 | 64,237,556 | 2.71% |
| 2024-02-28 | 5.17 | 5.33 | 4.78 | 4.79 | 4.79 | qfq | 17,571,903 | 89,245,348 | -7.17% |
| 2024-02-27 | 5.06 | 5.16 | 5.01 | 5.16 | 5.16 | qfq | 9,434,503 | 48,319,100 | 1.38% |
| 2024-02-26 | 5.03 | 5.19 | 4.99 | 5.09 | 5.09 | qfq | 11,437,900 | 58,123,437 | 1.39% |
| 2024-02-23 | 4.98 | 5.04 | 4.89 | 5.02 | 5.02 | qfq | 10,845,841 | 53,822,475 | 1.62% |
| 2024-02-22 | 4.76 | 5.00 | 4.74 | 4.94 | 4.94 | qfq | 11,612,318 | 56,980,382 | 3.56% |
| 2024-02-21 | 4.54 | 4.89 | 4.53 | 4.77 | 4.77 | qfq | 13,209,676 | 62,624,082 | 3.92% |
| 2024-02-20 | 4.60 | 4.64 | 4.51 | 4.59 | 4.59 | qfq | 9,500,100 | 43,523,135 | -0.65% |
| 2024-02-19 | 4.44 | 4.68 | 4.44 | 4.62 | 4.62 | qfq | 12,474,314 | 57,182,186 | 4.05% |
| 2024-02-08 | 4.16 | 4.47 | 4.04 | 4.44 | 4.44 | qfq | 14,324,890 | 61,693,832 | 8.03% |
| 2024-02-07 | 4.30 | 4.34 | 4.02 | 4.11 | 4.11 | qfq | 16,777,943 | 69,564,820 | -5.52% |
| 2024-02-06 | 4.28 | 4.55 | 4.01 | 4.35 | 4.35 | qfq | 22,263,160 | 93,512,689 | -2.47% |
| 2024-02-05 | 4.90 | 4.98 | 4.46 | 4.46 | 4.46 | qfq | 15,236,097 | 68,847,854 | -9.90% |
| 2024-02-02 | 5.18 | 5.35 | 4.78 | 4.95 | 4.95 | qfq | 14,637,300 | 73,891,806 | -4.26% |
| 2024-02-01 | 5.36 | 5.41 | 5.12 | 5.17 | 5.17 | qfq | 15,323,400 | 80,064,975 | -3.54% |
| 2024-01-31 | 5.72 | 5.75 | 5.30 | 5.36 | 5.36 | qfq | 15,397,810 | 84,328,391 | -6.78% |
| 2024-01-30 | 5.98 | 6.02 | 5.74 | 5.75 | 5.75 | qfq | 11,565,001 | 67,507,588 | -4.17% |
| 2024-01-29 | 6.31 | 6.33 | 5.96 | 6.00 | 6.00 | qfq | 15,111,100 | 91,865,556 | -4.31% |
| 2024-01-26 | 6.15 | 6.49 | 6.15 | 6.27 | 6.27 | qfq | 21,982,500 | 139,195,946 | 1.62% |
| 2024-01-25 | 5.81 | 6.19 | 5.78 | 6.17 | 6.17 | qfq | 25,103,109 | 151,330,901 | 5.83% |
| 2024-01-24 | 5.76 | 5.94 | 5.63 | 5.83 | 5.83 | qfq | 18,667,400 | 108,160,258 | 1.57% |
| 2024-01-23 | 5.70 | 5.95 | 5.48 | 5.74 | 5.74 | qfq | 26,373,360 | 150,682,541 | -4.33% |
| 2024-01-22 | 6.35 | 6.36 | 6.00 | 6.00 | 6.00 | qfq | 31,461,751 | 190,784,840 | -10.04% |
| 2024-01-19 | 7.35 | 7.38 | 6.67 | 6.67 | 6.67 | qfq | 44,367,515 | 311,582,723 | -9.99% |
| 2024-01-18 | 7.16 | 7.55 | 7.00 | 7.41 | 7.41 | qfq | 43,645,460 | 317,393,443 | 0.95% |
| 2024-01-17 | 7.23 | 7.60 | 7.06 | 7.34 | 7.34 | qfq | 58,441,663 | 429,143,702 | 0.00% |
| 2024-01-16 | 7.02 | 7.70 | 6.93 | 7.34 | 7.34 | qfq | 56,339,403 | 410,828,871 | 3.38% |
| 2024-01-15 | 7.22 | 7.48 | 7.04 | 7.10 | 7.10 | qfq | 56,110,217 | 402,731,668 | -2.20% |
| 2024-01-12 | 7.04 | 7.68 | 6.89 | 7.26 | 7.26 | qfq | 81,291,442 | 604,746,498 | 4.01% |
| 2024-01-11 | 6.91 | 7.02 | 6.86 | 6.98 | 6.98 | qfq | 20,020,044 | 138,752,016 | 0.72% |
| 2024-01-10 | 6.84 | 6.99 | 6.65 | 6.93 | 6.93 | qfq | 22,075,600 | 151,790,053 | -1.00% |
| 2024-01-09 | 6.80 | 7.12 | 6.80 | 7.00 | 7.00 | qfq | 33,414,900 | 233,349,070 | 1.89% |
| 2024-01-08 | 6.79 | 7.16 | 6.75 | 6.87 | 6.87 | qfq | 27,736,622 | 192,790,696 | 0.88% |
| 2024-01-05 | 6.94 | 7.07 | 6.78 | 6.81 | 6.81 | qfq | 25,169,477 | 173,947,066 | -2.99% |
| 2024-01-04 | 6.91 | 7.25 | 6.86 | 7.02 | 7.02 | qfq | 33,859,777 | 238,326,380 | 0.86% |
| 2024-01-03 | 6.88 | 6.96 | 6.77 | 6.96 | 6.96 | qfq | 27,508,501 | 188,792,168 | 0.14% |
| 2024-01-02 | 7.00 | 7.04 | 6.91 | 6.95 | 6.95 | qfq | 31,205,060 | 217,118,361 | 0.43% |
| 2023-12-29 | 6.91 | 7.16 | 6.88 | 6.92 | 6.92 | qfq | 41,938,692 | 291,097,796 | -2.40% |
| 2023-12-28 | 6.87 | 7.50 | 6.71 | 7.09 | 7.09 | qfq | 63,428,501 | 449,558,432 | 1.00% |
| 2023-12-27 | 6.53 | 7.30 | 6.50 | 7.02 | 7.02 | qfq | 56,471,742 | 393,475,660 | 5.72% |
| 2023-12-26 | 6.30 | 7.00 | 6.28 | 6.64 | 6.64 | qfq | 35,544,042 | 237,367,906 | 4.40% |
| 2023-12-25 | 6.48 | 6.48 | 6.30 | 6.36 | 6.36 | qfq | 5,596,610 | 35,544,665 | -1.70% |
| 2023-12-22 | 6.53 | 6.58 | 6.45 | 6.47 | 6.47 | qfq | 6,107,127 | 39,698,010 | -0.61% |
| 2023-12-21 | 6.41 | 6.55 | 6.35 | 6.51 | 6.51 | qfq | 5,962,000 | 38,494,133 | 1.56% |
| 2023-12-20 | 6.46 | 6.52 | 6.41 | 6.41 | 6.41 | qfq | 5,126,547 | 33,144,485 | -0.47% |
| 2023-12-19 | 6.51 | 6.56 | 6.39 | 6.44 | 6.44 | qfq | 6,025,400 | 38,896,788 | -1.23% |
| 2023-12-18 | 6.63 | 6.63 | 6.50 | 6.52 | 6.52 | qfq | 8,650,748 | 56,503,784 | -1.36% |
| 2023-12-15 | 6.67 | 6.73 | 6.57 | 6.61 | 6.61 | qfq | 11,062,601 | 73,155,953 | -1.34% |
| 2023-12-14 | 6.71 | 6.79 | 6.60 | 6.70 | 6.70 | qfq | 18,339,210 | 122,211,386 | 0.15% |
| 2023-12-13 | 6.62 | 7.07 | 6.48 | 6.69 | 6.69 | qfq | 27,229,021 | 183,780,614 | 1.21% |
| 2023-12-12 | 6.35 | 6.64 | 6.28 | 6.61 | 6.61 | qfq | 9,872,601 | 63,881,964 | 4.92% |
| 2023-12-11 | 6.29 | 6.35 | 6.21 | 6.30 | 6.30 | qfq | 4,557,300 | 28,653,417 | 0.16% |
| 2023-12-08 | 6.46 | 6.51 | 6.29 | 6.29 | 6.29 | qfq | 5,352,500 | 34,092,673 | -2.63% |
| 2023-12-07 | 6.49 | 6.53 | 6.44 | 6.46 | 6.46 | qfq | 3,793,100 | 24,547,037 | 0.00% |
| 2023-12-06 | 6.38 | 6.51 | 6.36 | 6.46 | 6.46 | qfq | 3,853,200 | 24,905,173 | 1.41% |
| 2023-12-05 | 6.44 | 6.46 | 6.37 | 6.37 | 6.37 | qfq | 2,590,900 | 16,617,310 | -1.24% |
| 2023-12-04 | 6.45 | 6.49 | 6.40 | 6.45 | 6.45 | qfq | 3,006,000 | 19,348,351 | 0.00% |
| 2023-12-01 | 6.42 | 6.48 | 6.37 | 6.45 | 6.45 | qfq | 2,879,400 | 18,555,435 | 0.47% |
| 2023-11-30 | 6.44 | 6.49 | 6.40 | 6.42 | 6.42 | qfq | 3,212,700 | 20,652,847 | -0.31% |
| 2023-11-29 | 6.51 | 6.51 | 6.43 | 6.44 | 6.44 | qfq | 2,562,500 | 16,560,487 | -0.92% |
| 2023-11-28 | 6.44 | 6.50 | 6.40 | 6.50 | 6.50 | qfq | 3,421,800 | 22,172,239 | 0.93% |
| 2023-11-27 | 6.43 | 6.48 | 6.40 | 6.44 | 6.44 | qfq | 4,298,150 | 27,682,687 | 0.00% |
| 2023-11-24 | 6.49 | 6.51 | 6.42 | 6.44 | 6.44 | qfq | 3,204,100 | 20,694,153 | -0.46% |
| 2023-11-23 | 6.44 | 6.48 | 6.39 | 6.47 | 6.47 | qfq | 2,478,100 | 15,979,611 | 0.62% |
| 2023-11-22 | 6.49 | 6.50 | 6.42 | 6.43 | 6.43 | qfq | 2,571,600 | 16,597,003 | -0.31% |
| 2023-11-21 | 6.47 | 6.55 | 6.42 | 6.45 | 6.45 | qfq | 3,138,300 | 20,404,530 | -0.15% |
| 2023-11-20 | 6.39 | 6.47 | 6.38 | 6.46 | 6.46 | qfq | 2,601,001 | 16,700,928 | 1.10% |
| 2023-11-17 | 6.38 | 6.43 | 6.36 | 6.39 | 6.39 | qfq | 3,138,701 | 20,062,249 | -0.31% |
| 2023-11-16 | 6.42 | 6.45 | 6.40 | 6.41 | 6.41 | qfq | 2,404,600 | 15,442,585 | -0.16% |
| 2023-11-15 | 6.44 | 6.49 | 6.41 | 6.42 | 6.42 | qfq | 2,858,200 | 18,430,948 | 0.16% |
| 2023-11-14 | 6.38 | 6.42 | 6.34 | 6.41 | 6.41 | qfq | 3,768,059 | 24,072,428 | 0.63% |
| 2023-11-13 | 6.29 | 6.38 | 6.27 | 6.37 | 6.37 | qfq | 4,560,900 | 28,931,923 | 1.59% |
| 2023-11-10 | 6.26 | 6.29 | 6.21 | 6.27 | 6.27 | qfq | 2,355,000 | 14,734,411 | 0.00% |
| 2023-11-09 | 6.26 | 6.31 | 6.23 | 6.27 | 6.27 | qfq | 3,196,000 | 20,036,936 | 0.00% |
| 2023-11-08 | 6.29 | 6.29 | 6.22 | 6.27 | 6.27 | qfq | 3,011,401 | 18,865,778 | 0.16% |
| 2023-11-07 | 6.31 | 6.32 | 6.15 | 6.26 | 6.26 | qfq | 4,191,000 | 26,115,166 | -0.32% |
| 2023-11-06 | 6.33 | 6.36 | 6.24 | 6.28 | 6.28 | qfq | 3,486,459 | 21,900,400 | 0.16% |
| 2023-11-03 | 6.33 | 6.37 | 6.27 | 6.27 | 6.27 | qfq | 3,152,700 | 19,922,823 | -0.95% |
| 2023-11-02 | 6.37 | 6.39 | 6.31 | 6.33 | 6.33 | qfq | 3,876,100 | 24,600,701 | -0.31% |
| 2023-11-01 | 6.38 | 6.40 | 6.31 | 6.35 | 6.35 | qfq | 3,809,800 | 24,236,369 | 0.00% |
| 2023-10-31 | 6.30 | 6.40 | 6.27 | 6.35 | 6.35 | qfq | 2,949,400 | 18,776,052 | 0.32% |
| 2023-10-30 | 6.21 | 6.34 | 6.21 | 6.33 | 6.33 | qfq | 3,656,100 | 23,089,186 | 1.28% |
| 2023-10-27 | 6.16 | 6.27 | 6.15 | 6.25 | 6.25 | qfq | 2,991,957 | 18,673,534 | 0.81% |
| 2023-10-26 | 6.21 | 6.26 | 6.12 | 6.20 | 6.20 | qfq | 4,258,500 | 26,266,357 | -0.16% |
| 2023-10-25 | 6.16 | 6.26 | 6.09 | 6.21 | 6.21 | qfq | 7,528,500 | 46,782,783 | 2.99% |
| 2023-10-24 | 5.82 | 6.03 | 5.80 | 6.03 | 6.03 | qfq | 2,944,502 | 17,582,020 | 3.25% |
| 2023-10-23 | 6.00 | 6.00 | 5.80 | 5.84 | 5.84 | qfq | 2,784,700 | 16,318,549 | -1.68% |
| 2023-10-20 | 5.95 | 6.03 | 5.93 | 5.94 | 5.94 | qfq | 2,393,869 | 14,305,173 | -0.17% |
| 2023-10-19 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | qfq | 1,855,762 | 11,107,251 | 0.00% |
| 2023-10-18 | 6.07 | 6.11 | 5.94 | 5.95 | 5.95 | qfq | 2,716,357 | 16,278,646 | -2.30% |
| 2023-10-17 | 6.11 | 6.14 | 6.06 | 6.09 | 6.09 | qfq | 2,106,800 | 12,814,555 | -0.16% |
| 2023-10-16 | 6.03 | 6.17 | 6.03 | 6.10 | 6.10 | qfq | 3,454,300 | 21,080,253 | 1.33% |
| 2023-10-13 | 6.08 | 6.13 | 6.01 | 6.02 | 6.02 | qfq | 3,724,600 | 22,471,074 | -1.79% |
| 2023-10-12 | 6.07 | 6.16 | 6.03 | 6.13 | 6.13 | qfq | 3,123,302 | 19,060,525 | 0.82% |
| 2023-10-11 | 6.08 | 6.11 | 6.03 | 6.08 | 6.08 | qfq | 2,935,900 | 17,819,953 | -0.16% |
| 2023-10-10 | 6.12 | 6.18 | 6.06 | 6.09 | 6.09 | qfq | 3,078,301 | 18,768,193 | -0.65% |
| 2023-10-09 | 6.39 | 6.41 | 6.09 | 6.13 | 6.13 | qfq | 7,223,200 | 44,489,174 | -4.07% |
| 2023-09-28 | 6.35 | 6.58 | 6.31 | 6.39 | 6.39 | qfq | 5,972,101 | 38,411,377 | 1.43% |
| 2023-09-27 | 6.23 | 6.44 | 6.17 | 6.30 | 6.30 | qfq | 5,088,200 | 32,091,013 | 1.12% |
| 2023-09-26 | 6.23 | 6.31 | 6.17 | 6.23 | 6.23 | qfq | 3,484,400 | 21,731,233 | 0.00% |
| 2023-09-25 | 6.35 | 6.37 | 6.23 | 6.23 | 6.23 | qfq | 3,082,600 | 19,359,076 | -2.35% |
| 2023-09-22 | 6.35 | 6.43 | 6.30 | 6.38 | 6.38 | qfq | 4,617,301 | 29,410,147 | -0.62% |
| 2023-09-21 | 6.36 | 6.53 | 6.36 | 6.42 | 6.42 | qfq | 4,551,200 | 29,277,700 | 0.47% |
| 2023-09-20 | 6.36 | 6.45 | 6.35 | 6.39 | 6.39 | qfq | 2,500,901 | 16,018,910 | 0.63% |
| 2023-09-19 | 6.43 | 6.43 | 6.34 | 6.35 | 6.35 | qfq | 2,565,700 | 16,337,175 | -0.94% |
| 2023-09-18 | 6.27 | 6.42 | 6.19 | 6.41 | 6.41 | qfq | 5,124,401 | 32,619,471 | 1.91% |
| 2023-09-15 | 6.25 | 6.34 | 6.22 | 6.29 | 6.29 | qfq | 2,382,700 | 14,984,097 | 0.80% |
| 2023-09-14 | 6.34 | 6.34 | 6.23 | 6.24 | 6.24 | qfq | 3,439,320 | 21,534,754 | -0.79% |
| 2023-09-13 | 6.35 | 6.44 | 6.26 | 6.29 | 6.29 | qfq | 5,313,204 | 33,648,028 | -0.32% |
| 2023-09-12 | 6.35 | 6.39 | 6.26 | 6.31 | 6.31 | qfq | 2,449,600 | 15,459,626 | -0.79% |
| 2023-09-11 | 6.35 | 6.41 | 6.24 | 6.36 | 6.36 | qfq | 3,358,800 | 21,276,767 | 0.16% |
| 2023-09-08 | 6.45 | 6.45 | 6.32 | 6.35 | 6.35 | qfq | 2,341,500 | 14,891,552 | -0.78% |
| 2023-09-07 | 6.48 | 6.50 | 6.38 | 6.40 | 6.40 | qfq | 2,860,100 | 18,388,627 | -0.93% |
| 2023-09-06 | 6.48 | 6.49 | 6.41 | 6.46 | 6.46 | qfq | 3,075,900 | 19,836,711 | -0.31% |
| 2023-09-05 | 6.60 | 6.60 | 6.45 | 6.48 | 6.48 | qfq | 3,684,804 | 23,912,400 | -1.67% |
| 2023-09-04 | 6.53 | 6.59 | 6.48 | 6.59 | 6.59 | qfq | 6,600,800 | 43,323,618 | 1.85% |
| 2023-09-01 | 6.52 | 6.54 | 6.42 | 6.47 | 6.47 | qfq | 2,655,201 | 17,203,315 | 0.15% |
| 2023-08-31 | 6.51 | 6.56 | 6.42 | 6.46 | 6.46 | qfq | 3,421,500 | 22,131,648 | -0.62% |
| 2023-08-30 | 6.51 | 6.63 | 6.48 | 6.50 | 6.50 | qfq | 3,247,221 | 21,247,335 | -0.76% |
| 2023-08-29 | 6.45 | 6.59 | 6.40 | 6.55 | 6.55 | qfq | 6,787,321 | 44,146,956 | 1.08% |
| 2023-08-28 | 6.44 | 6.69 | 6.33 | 6.48 | 6.48 | qfq | 10,282,750 | 67,192,853 | 4.18% |
| 2023-08-25 | 6.15 | 6.32 | 6.15 | 6.22 | 6.22 | qfq | 3,796,550 | 23,609,418 | 0.65% |
| 2023-08-24 | 6.22 | 6.26 | 6.13 | 6.18 | 6.18 | qfq | 2,733,100 | 16,918,553 | -0.96% |
| 2023-08-23 | 6.35 | 6.37 | 6.24 | 6.24 | 6.24 | qfq | 2,222,700 | 13,940,369 | -1.58% |
| 2023-08-22 | 6.41 | 6.45 | 6.25 | 6.34 | 6.34 | qfq | 3,236,605 | 20,487,967 | -1.09% |
| 2023-08-21 | 6.40 | 6.54 | 6.40 | 6.41 | 6.41 | qfq | 2,695,800 | 17,448,731 | -0.31% |
| 2023-08-18 | 6.48 | 6.54 | 6.42 | 6.43 | 6.43 | qfq | 3,354,100 | 21,780,990 | -0.92% |
| 2023-08-17 | 6.46 | 6.55 | 6.39 | 6.49 | 6.49 | qfq | 2,650,300 | 17,096,320 | 0.00% |
| 2023-08-16 | 6.48 | 6.59 | 6.43 | 6.49 | 6.49 | qfq | 3,206,000 | 20,876,387 | 0.78% |
| 2023-08-15 | 6.53 | 6.58 | 6.40 | 6.44 | 6.44 | qfq | 2,030,600 | 13,104,053 | -1.38% |
| 2023-08-14 | 6.41 | 6.54 | 6.39 | 6.53 | 6.53 | qfq | 4,430,801 | 28,601,306 | 0.77% |
| 2023-08-11 | 6.59 | 6.63 | 6.46 | 6.48 | 6.48 | qfq | 4,108,900 | 26,871,453 | -0.46% |
| 2023-08-10 | 6.53 | 6.55 | 6.48 | 6.51 | 6.51 | qfq | 2,783,100 | 18,129,659 | -0.15% |
| 2023-08-09 | 6.59 | 6.61 | 6.52 | 6.52 | 6.52 | qfq | 2,035,900 | 13,341,707 | -1.06% |
| 2023-08-08 | 6.65 | 6.65 | 6.57 | 6.59 | 6.59 | qfq | 3,043,900 | 20,091,024 | -0.15% |
| 2023-08-07 | 6.69 | 6.70 | 6.58 | 6.60 | 6.60 | qfq | 3,434,400 | 22,719,220 | -1.49% |
| 2023-08-04 | 6.76 | 6.84 | 6.69 | 6.70 | 6.70 | qfq | 4,049,700 | 27,260,863 | -0.89% |
| 2023-08-03 | 6.78 | 6.83 | 6.66 | 6.76 | 6.76 | qfq | 4,117,801 | 27,731,032 | -0.44% |
| 2023-08-02 | 6.75 | 6.87 | 6.72 | 6.79 | 6.79 | qfq | 5,351,227 | 36,366,674 | 0.59% |
| 2023-08-01 | 6.74 | 6.85 | 6.72 | 6.75 | 6.75 | qfq | 5,672,801 | 38,401,527 | -0.30% |
| 2023-07-31 | 6.75 | 6.81 | 6.69 | 6.77 | 6.77 | qfq | 8,680,700 | 58,588,151 | 1.20% |
| 2023-07-28 | 6.55 | 6.79 | 6.55 | 6.69 | 6.69 | qfq | 12,549,500 | 83,943,807 | 0.45% |
| 2023-07-27 | 6.53 | 6.95 | 6.53 | 6.66 | 6.66 | qfq | 15,784,945 | 106,036,008 | 0.91% |
| 2023-07-26 | 6.55 | 6.68 | 6.52 | 6.60 | 6.60 | qfq | 7,418,298 | 49,043,449 | 0.92% |
| 2023-07-25 | 6.45 | 6.55 | 6.41 | 6.54 | 6.54 | qfq | 8,135,401 | 53,046,400 | 2.19% |
| 2023-07-24 | 6.43 | 6.59 | 6.36 | 6.40 | 6.40 | qfq | 3,029,001 | 19,399,028 | -0.31% |
| 2023-07-21 | 6.43 | 6.46 | 6.38 | 6.42 | 6.42 | qfq | 2,499,101 | 16,062,582 | 0.47% |
| 2023-07-20 | 6.46 | 6.48 | 6.36 | 6.39 | 6.39 | qfq | 2,396,201 | 15,400,854 | -0.78% |
| 2023-07-19 | 6.37 | 6.52 | 6.37 | 6.44 | 6.44 | qfq | 3,029,201 | 19,563,364 | 0.63% |
| 2023-07-18 | 6.38 | 6.43 | 6.36 | 6.40 | 6.40 | qfq | 3,153,707 | 20,189,826 | 0.31% |