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
山东海化000822.SZ
最近收盘价3.992026-07-17
最近交易日2026-07-17
成交量（股）17,555,902
成交额（元）71,275,371
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2024-05-15 | cash_dividend | 0.1 | — | — | — | 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 | 4.05 | 4.16 | 3.98 | 3.99 | 3.99 | qfq | 17,555,902 | 71,275,371 | -1.48% |
| 2026-07-16 | 4.06 | 4.12 | 3.99 | 4.05 | 4.05 | qfq | 13,403,858 | 54,449,162 | -0.74% |
| 2026-07-15 | 4.04 | 4.12 | 3.98 | 4.08 | 4.08 | qfq | 14,551,000 | 59,201,630 | 0.00% |
| 2026-07-14 | 3.91 | 4.09 | 3.90 | 4.08 | 4.08 | qfq | 16,290,101 | 65,460,972 | 4.08% |
| 2026-07-13 | 4.02 | 4.04 | 3.91 | 3.92 | 3.92 | qfq | 13,714,000 | 54,199,761 | -2.49% |
| 2026-07-10 | 3.92 | 4.07 | 3.83 | 4.02 | 4.02 | qfq | 20,743,132 | 82,752,497 | 2.81% |
| 2026-07-09 | 3.93 | 4.03 | 3.86 | 3.91 | 3.91 | qfq | 14,568,103 | 57,193,357 | -0.51% |
| 2026-07-08 | 3.94 | 4.00 | 3.89 | 3.93 | 3.93 | qfq | 12,148,433 | 47,717,325 | -1.01% |
| 2026-07-07 | 4.08 | 4.10 | 3.95 | 3.97 | 3.97 | qfq | 12,814,600 | 51,213,300 | -3.64% |
| 2026-07-06 | 4.10 | 4.21 | 4.08 | 4.12 | 4.12 | qfq | 12,858,034 | 53,263,429 | 0.00% |
| 2026-07-03 | 4.19 | 4.21 | 4.06 | 4.12 | 4.12 | qfq | 14,531,465 | 59,865,936 | -1.20% |
| 2026-07-02 | 4.10 | 4.26 | 4.09 | 4.17 | 4.17 | qfq | 18,010,567 | 75,360,005 | 1.46% |
| 2026-07-01 | 4.02 | 4.18 | 3.99 | 4.11 | 4.11 | qfq | 18,935,300 | 77,681,116 | 2.24% |
| 2026-06-30 | 4.06 | 4.12 | 3.97 | 4.02 | 4.02 | qfq | 14,547,184 | 58,512,903 | -1.47% |
| 2026-06-29 | 4.08 | 4.11 | 3.94 | 4.08 | 4.08 | qfq | 16,203,900 | 65,399,600 | -0.49% |
| 2026-06-26 | 4.17 | 4.19 | 4.07 | 4.10 | 4.10 | qfq | 13,261,000 | 54,687,139 | -1.68% |
| 2026-06-25 | 4.28 | 4.30 | 4.10 | 4.17 | 4.17 | qfq | 15,318,789 | 63,948,027 | -2.34% |
| 2026-06-24 | 4.43 | 4.47 | 4.25 | 4.27 | 4.27 | qfq | 16,353,000 | 70,652,920 | -3.61% |
| 2026-06-23 | 4.39 | 4.53 | 4.39 | 4.43 | 4.43 | qfq | 18,521,076 | 82,920,034 | 0.45% |
| 2026-06-22 | 4.34 | 4.43 | 4.23 | 4.41 | 4.41 | qfq | 21,614,544 | 93,332,708 | 1.38% |
| 2026-06-18 | 4.41 | 4.43 | 4.31 | 4.35 | 4.35 | qfq | 12,828,500 | 55,912,175 | -1.81% |
| 2026-06-17 | 4.55 | 4.56 | 4.41 | 4.43 | 4.43 | qfq | 13,944,100 | 62,062,036 | -3.06% |
| 2026-06-16 | 4.63 | 4.66 | 4.53 | 4.57 | 4.57 | qfq | 11,472,400 | 52,477,610 | -1.72% |
| 2026-06-15 | 4.66 | 4.76 | 4.57 | 4.65 | 4.65 | qfq | 14,379,421 | 66,853,656 | 0.87% |
| 2026-06-12 | 4.58 | 4.68 | 4.45 | 4.61 | 4.61 | qfq | 15,755,000 | 72,200,253 | 0.44% |
| 2026-06-11 | 4.53 | 4.61 | 4.44 | 4.59 | 4.59 | qfq | 14,956,249 | 67,792,299 | 1.32% |
| 2026-06-10 | 4.50 | 4.55 | 4.41 | 4.53 | 4.53 | qfq | 13,809,054 | 61,767,928 | 0.44% |
| 2026-06-09 | 4.57 | 4.63 | 4.46 | 4.51 | 4.51 | qfq | 13,749,794 | 62,116,690 | -0.88% |
| 2026-06-08 | 4.75 | 4.83 | 4.47 | 4.55 | 4.55 | qfq | 28,441,704 | 131,094,993 | -5.60% |
| 2026-06-05 | 4.77 | 4.89 | 4.74 | 4.82 | 4.82 | qfq | 14,979,900 | 72,320,274 | 0.84% |
| 2026-06-04 | 4.83 | 4.87 | 4.74 | 4.78 | 4.78 | qfq | 11,867,968 | 56,787,934 | -2.05% |
| 2026-06-03 | 4.89 | 4.90 | 4.82 | 4.88 | 4.88 | qfq | 9,851,401 | 47,881,128 | -0.81% |
| 2026-06-02 | 5.04 | 5.04 | 4.82 | 4.92 | 4.92 | qfq | 13,791,305 | 67,469,953 | -2.19% |
| 2026-06-01 | 4.84 | 5.05 | 4.81 | 5.03 | 5.03 | qfq | 17,420,814 | 86,834,392 | 4.57% |
| 2026-05-29 | 4.91 | 4.94 | 4.79 | 4.81 | 4.81 | qfq | 12,458,300 | 60,602,392 | -2.24% |
| 2026-05-28 | 4.86 | 4.95 | 4.82 | 4.92 | 4.92 | qfq | 11,016,824 | 53,997,087 | 1.23% |
| 2026-05-27 | 5.02 | 5.04 | 4.81 | 4.86 | 4.86 | qfq | 14,569,200 | 71,288,748 | -3.19% |
| 2026-05-26 | 5.09 | 5.11 | 4.97 | 5.02 | 5.02 | qfq | 15,270,810 | 76,566,585 | -1.38% |
| 2026-05-25 | 5.17 | 5.23 | 5.06 | 5.09 | 5.09 | qfq | 13,396,900 | 68,526,698 | -1.55% |
| 2026-05-22 | 5.12 | 5.19 | 5.03 | 5.17 | 5.17 | qfq | 15,333,879 | 78,281,935 | 1.97% |
| 2026-05-21 | 5.26 | 5.32 | 5.05 | 5.07 | 5.07 | qfq | 20,901,500 | 108,333,761 | -3.98% |
| 2026-05-20 | 5.36 | 5.37 | 5.25 | 5.28 | 5.28 | qfq | 16,276,170 | 86,074,172 | -2.04% |
| 2026-05-19 | 5.44 | 5.48 | 5.29 | 5.39 | 5.39 | qfq | 25,091,100 | 134,822,141 | -1.28% |
| 2026-05-18 | 5.43 | 5.47 | 5.33 | 5.46 | 5.46 | qfq | 17,936,700 | 96,987,154 | 0.18% |
| 2026-05-15 | 5.52 | 5.60 | 5.43 | 5.45 | 5.45 | qfq | 22,586,244 | 124,802,416 | -0.55% |
| 2026-05-14 | 5.49 | 5.61 | 5.48 | 5.48 | 5.48 | qfq | 24,229,100 | 134,245,162 | -0.36% |
| 2026-05-13 | 5.42 | 5.53 | 5.42 | 5.50 | 5.50 | qfq | 15,955,280 | 87,417,150 | 1.29% |
| 2026-05-12 | 5.56 | 5.56 | 5.40 | 5.43 | 5.43 | qfq | 23,958,100 | 131,014,498 | -2.69% |
| 2026-05-11 | 5.63 | 5.70 | 5.55 | 5.58 | 5.58 | qfq | 22,929,165 | 128,080,682 | -0.89% |
| 2026-05-08 | 5.54 | 5.68 | 5.52 | 5.63 | 5.63 | qfq | 24,257,217 | 136,051,593 | 1.62% |
| 2026-05-07 | 5.85 | 5.85 | 5.53 | 5.54 | 5.54 | qfq | 50,448,521 | 282,804,329 | -5.14% |
| 2026-05-06 | 5.91 | 5.95 | 5.75 | 5.84 | 5.84 | qfq | 29,888,101 | 173,521,827 | -1.85% |
| 2026-04-30 | 6.10 | 6.14 | 5.90 | 5.95 | 5.95 | qfq | 25,926,349 | 155,093,001 | -2.46% |
| 2026-04-29 | 5.88 | 6.15 | 5.85 | 6.10 | 6.10 | qfq | 23,494,706 | 141,655,172 | 3.21% |
| 2026-04-28 | 5.97 | 5.97 | 5.84 | 5.91 | 5.91 | qfq | 20,656,259 | 121,914,187 | -0.67% |
| 2026-04-27 | 5.90 | 5.98 | 5.72 | 5.95 | 5.95 | qfq | 39,035,338 | 228,110,936 | -2.78% |
| 2026-04-24 | 6.08 | 6.21 | 6.01 | 6.12 | 6.12 | qfq | 29,839,374 | 182,420,443 | 0.33% |
| 2026-04-23 | 6.04 | 6.33 | 6.04 | 6.10 | 6.10 | qfq | 38,112,411 | 234,562,765 | 1.33% |
| 2026-04-22 | 6.02 | 6.10 | 5.96 | 6.02 | 6.02 | qfq | 26,462,343 | 159,294,225 | -0.50% |
| 2026-04-21 | 6.17 | 6.20 | 5.94 | 6.05 | 6.05 | qfq | 39,109,301 | 235,847,497 | -2.26% |
| 2026-04-20 | 5.94 | 6.36 | 5.90 | 6.19 | 6.19 | qfq | 74,478,048 | 461,248,006 | 4.74% |
| 2026-04-17 | 5.78 | 5.95 | 5.72 | 5.91 | 5.91 | qfq | 36,196,496 | 212,010,616 | 2.25% |
| 2026-04-16 | 5.68 | 5.90 | 5.65 | 5.78 | 5.78 | qfq | 38,773,402 | 224,886,142 | 2.12% |
| 2026-04-15 | 5.79 | 5.79 | 5.62 | 5.66 | 5.66 | qfq | 35,061,634 | 198,942,431 | -2.75% |
| 2026-04-14 | 5.85 | 5.90 | 5.74 | 5.82 | 5.82 | qfq | 30,874,201 | 178,749,405 | -0.85% |
| 2026-04-13 | 5.96 | 6.00 | 5.70 | 5.87 | 5.87 | qfq | 36,693,500 | 212,866,438 | -0.51% |
| 2026-04-10 | 5.94 | 6.03 | 5.87 | 5.90 | 5.90 | qfq | 35,368,551 | 210,322,144 | -1.01% |
| 2026-04-09 | 6.17 | 6.17 | 5.84 | 5.96 | 5.96 | qfq | 51,680,187 | 307,361,114 | -0.33% |
| 2026-04-08 | 5.93 | 6.09 | 5.89 | 5.98 | 5.98 | qfq | 61,980,454 | 371,020,049 | -4.78% |
| 2026-04-07 | 6.04 | 6.31 | 5.81 | 6.28 | 6.28 | qfq | 71,343,136 | 436,099,883 | 2.11% |
| 2026-04-03 | 6.62 | 6.80 | 6.15 | 6.15 | 6.15 | qfq | 95,944,951 | 621,653,214 | -3.45% |
| 2026-04-02 | 6.10 | 6.55 | 6.04 | 6.37 | 6.37 | qfq | 71,390,584 | 448,068,911 | 4.94% |
| 2026-04-01 | 6.23 | 6.25 | 6.00 | 6.07 | 6.07 | qfq | 37,418,753 | 228,267,994 | -1.62% |
| 2026-03-31 | 6.41 | 6.51 | 6.15 | 6.17 | 6.17 | qfq | 50,246,453 | 315,855,858 | -3.29% |
| 2026-03-30 | 6.60 | 6.66 | 6.33 | 6.38 | 6.38 | qfq | 99,231,293 | 639,945,952 | -1.09% |
| 2026-03-27 | 6.04 | 6.45 | 5.98 | 6.45 | 6.45 | qfq | 75,388,255 | 480,843,682 | 10.07% |
| 2026-03-26 | 5.81 | 6.07 | 5.79 | 5.86 | 5.86 | qfq | 37,694,954 | 222,362,348 | 0.17% |
| 2026-03-25 | 5.66 | 5.91 | 5.60 | 5.85 | 5.85 | qfq | 40,259,829 | 232,336,940 | 2.09% |
| 2026-03-24 | 5.64 | 5.75 | 5.35 | 5.73 | 5.73 | qfq | 46,460,532 | 258,201,387 | 2.69% |
| 2026-03-23 | 5.60 | 5.86 | 5.50 | 5.58 | 5.58 | qfq | 48,604,960 | 275,213,204 | -3.46% |
| 2026-03-20 | 5.97 | 6.02 | 5.76 | 5.78 | 5.78 | qfq | 46,593,978 | 274,129,706 | -3.67% |
| 2026-03-19 | 6.44 | 6.52 | 5.96 | 6.00 | 6.00 | qfq | 67,909,472 | 415,241,130 | -5.21% |
| 2026-03-18 | 6.69 | 6.78 | 6.22 | 6.33 | 6.33 | qfq | 95,610,227 | 612,008,256 | -6.08% |
| 2026-03-17 | 6.69 | 7.22 | 6.69 | 6.74 | 6.74 | qfq | 115,741,014 | 803,427,825 | 2.74% |
| 2026-03-16 | 6.82 | 7.22 | 6.52 | 6.56 | 6.56 | qfq | 77,520,290 | 530,361,463 | -3.24% |
| 2026-03-13 | 6.85 | 7.12 | 6.75 | 6.78 | 6.78 | qfq | 82,229,416 | 570,477,418 | 0.74% |
| 2026-03-12 | 6.85 | 6.96 | 6.62 | 6.73 | 6.73 | qfq | 57,544,744 | 388,809,052 | -1.03% |
| 2026-03-11 | 6.52 | 6.84 | 6.38 | 6.80 | 6.80 | qfq | 67,722,395 | 449,294,436 | 3.19% |
| 2026-03-10 | 6.69 | 6.79 | 6.55 | 6.59 | 6.59 | qfq | 56,970,565 | 377,598,704 | -2.80% |
| 2026-03-09 | 7.20 | 7.27 | 6.72 | 6.78 | 6.78 | qfq | 78,858,660 | 546,957,691 | -2.87% |
| 2026-03-06 | 6.57 | 7.00 | 6.48 | 6.98 | 6.98 | qfq | 77,544,489 | 529,046,182 | 4.49% |
| 2026-03-05 | 6.66 | 6.95 | 6.40 | 6.68 | 6.68 | qfq | 70,187,189 | 463,702,437 | 1.06% |
| 2026-03-04 | 6.75 | 6.83 | 6.52 | 6.61 | 6.61 | qfq | 82,417,032 | 545,898,085 | -8.70% |
| 2026-03-03 | 7.01 | 7.51 | 6.71 | 7.24 | 7.24 | qfq | 146,668,332 | 1,044,366,011 | 4.32% |
| 2026-03-02 | 6.91 | 7.25 | 6.70 | 6.94 | 6.94 | qfq | 120,882,196 | 834,417,399 | 4.83% |
| 2026-02-27 | 6.51 | 6.73 | 6.51 | 6.62 | 6.62 | qfq | 30,132,520 | 199,052,867 | 0.46% |
| 2026-02-26 | 6.84 | 6.87 | 6.51 | 6.59 | 6.59 | qfq | 51,589,158 | 342,725,610 | -2.37% |
| 2026-02-25 | 6.63 | 6.98 | 6.56 | 6.75 | 6.75 | qfq | 56,291,478 | 383,125,915 | 1.96% |
| 2026-02-24 | 6.36 | 6.74 | 6.30 | 6.62 | 6.62 | qfq | 57,050,633 | 375,515,857 | 6.09% |
| 2026-02-13 | 6.53 | 6.55 | 6.23 | 6.24 | 6.24 | qfq | 50,282,000 | 318,034,755 | -4.29% |
| 2026-02-12 | 6.60 | 6.72 | 6.50 | 6.52 | 6.52 | qfq | 45,916,798 | 302,876,817 | -1.95% |
| 2026-02-11 | 6.45 | 6.94 | 6.45 | 6.65 | 6.65 | qfq | 83,503,745 | 561,133,973 | 3.10% |
| 2026-02-10 | 6.64 | 6.67 | 6.42 | 6.45 | 6.45 | qfq | 64,980,828 | 422,074,530 | -2.71% |
| 2026-02-09 | 6.48 | 6.73 | 6.35 | 6.63 | 6.63 | qfq | 125,226,049 | 825,293,916 | 3.76% |
| 2026-02-06 | 6.10 | 6.72 | 5.74 | 6.39 | 6.39 | qfq | 157,836,349 | 971,643,783 | 1.43% |
| 2026-02-05 | 6.09 | 6.30 | 6.09 | 6.30 | 6.30 | qfq | 38,829,482 | 244,080,875 | 9.95% |
| 2026-02-04 | 5.43 | 5.80 | 5.39 | 5.73 | 5.73 | qfq | 44,498,537 | 250,643,312 | 5.91% |
| 2026-02-03 | 5.46 | 5.49 | 5.34 | 5.41 | 5.41 | qfq | 34,104,400 | 184,140,770 | -0.18% |
| 2026-02-02 | 5.66 | 5.73 | 5.42 | 5.42 | 5.42 | qfq | 55,660,574 | 305,944,245 | -9.97% |
| 2026-01-30 | 5.88 | 6.09 | 5.77 | 6.02 | 6.02 | qfq | 34,777,501 | 206,847,879 | 1.18% |
| 2026-01-29 | 5.93 | 6.05 | 5.89 | 5.95 | 5.95 | qfq | 22,706,042 | 135,492,770 | -0.50% |
| 2026-01-28 | 5.81 | 6.05 | 5.78 | 5.98 | 5.98 | qfq | 31,921,388 | 189,924,428 | 2.75% |
| 2026-01-27 | 5.90 | 5.95 | 5.73 | 5.82 | 5.82 | qfq | 21,769,200 | 126,366,716 | -1.69% |
| 2026-01-26 | 5.86 | 5.99 | 5.82 | 5.92 | 5.92 | qfq | 23,260,040 | 137,534,087 | 1.20% |
| 2026-01-23 | 5.73 | 5.87 | 5.73 | 5.85 | 5.85 | qfq | 18,642,017 | 108,427,948 | 1.74% |
| 2026-01-22 | 5.65 | 5.77 | 5.62 | 5.75 | 5.75 | qfq | 20,028,671 | 114,612,455 | 1.77% |
| 2026-01-21 | 5.63 | 5.69 | 5.58 | 5.65 | 5.65 | qfq | 17,927,320 | 101,113,983 | 0.18% |
| 2026-01-20 | 5.55 | 5.68 | 5.51 | 5.64 | 5.64 | qfq | 24,373,609 | 136,518,884 | 1.81% |
| 2026-01-19 | 5.36 | 5.54 | 5.33 | 5.54 | 5.54 | qfq | 16,841,184 | 92,396,755 | 3.17% |
| 2026-01-16 | 5.46 | 5.47 | 5.34 | 5.37 | 5.37 | qfq | 13,053,082 | 70,366,288 | -1.10% |
| 2026-01-15 | 5.40 | 5.52 | 5.39 | 5.43 | 5.43 | qfq | 14,862,780 | 81,097,333 | -0.18% |
| 2026-01-14 | 5.49 | 5.52 | 5.39 | 5.44 | 5.44 | qfq | 19,591,261 | 107,265,162 | -1.09% |
| 2026-01-13 | 5.52 | 5.60 | 5.45 | 5.50 | 5.50 | qfq | 17,389,120 | 96,113,776 | -0.36% |
| 2026-01-12 | 5.53 | 5.55 | 5.49 | 5.52 | 5.52 | qfq | 18,753,411 | 103,389,004 | -0.18% |
| 2026-01-09 | 5.64 | 5.64 | 5.49 | 5.53 | 5.53 | qfq | 17,046,521 | 94,458,585 | -1.78% |
| 2026-01-08 | 5.61 | 5.68 | 5.54 | 5.63 | 5.63 | qfq | 16,849,288 | 94,308,912 | -0.71% |
| 2026-01-07 | 5.45 | 5.69 | 5.40 | 5.67 | 5.67 | qfq | 32,115,635 | 178,154,790 | 4.23% |
| 2026-01-06 | 5.25 | 5.46 | 5.25 | 5.44 | 5.44 | qfq | 18,754,770 | 101,090,758 | 3.62% |
| 2026-01-05 | 5.26 | 5.28 | 5.23 | 5.25 | 5.25 | qfq | 8,672,374 | 45,555,076 | 0.00% |
| 2025-12-31 | 5.32 | 5.32 | 5.21 | 5.25 | 5.25 | qfq | 8,885,010 | 46,682,027 | -0.94% |
| 2025-12-30 | 5.32 | 5.39 | 5.25 | 5.30 | 5.30 | qfq | 10,739,910 | 57,176,382 | -0.75% |
| 2025-12-29 | 5.31 | 5.42 | 5.25 | 5.34 | 5.34 | qfq | 11,304,984 | 60,427,955 | 0.75% |
| 2025-12-26 | 5.30 | 5.34 | 5.27 | 5.30 | 5.30 | qfq | 9,818,510 | 52,109,586 | -0.38% |
| 2025-12-25 | 5.30 | 5.34 | 5.28 | 5.32 | 5.32 | qfq | 7,327,000 | 38,930,702 | 0.00% |
| 2025-12-24 | 5.34 | 5.36 | 5.24 | 5.32 | 5.32 | qfq | 10,223,446 | 54,070,600 | 0.57% |
| 2025-12-23 | 5.35 | 5.35 | 5.27 | 5.29 | 5.29 | qfq | 13,002,412 | 68,962,661 | -1.12% |
| 2025-12-22 | 5.34 | 5.40 | 5.31 | 5.35 | 5.35 | qfq | 19,348,847 | 103,507,454 | 0.19% |
| 2025-12-19 | 5.21 | 5.61 | 5.17 | 5.34 | 5.34 | qfq | 38,853,517 | 209,845,122 | 2.89% |
| 2025-12-18 | 5.10 | 5.23 | 5.08 | 5.19 | 5.19 | qfq | 11,012,100 | 57,128,464 | 1.76% |
| 2025-12-17 | 5.06 | 5.12 | 4.99 | 5.10 | 5.10 | qfq | 8,929,383 | 45,113,479 | 0.79% |
| 2025-12-16 | 5.16 | 5.16 | 5.05 | 5.06 | 5.06 | qfq | 10,530,782 | 53,494,968 | -2.32% |
| 2025-12-15 | 5.12 | 5.18 | 5.05 | 5.18 | 5.18 | qfq | 13,190,240 | 67,638,207 | 0.39% |
| 2025-12-12 | 5.19 | 5.22 | 5.15 | 5.16 | 5.16 | qfq | 9,477,260 | 49,105,584 | -0.77% |
| 2025-12-11 | 5.34 | 5.35 | 5.19 | 5.20 | 5.20 | qfq | 12,628,800 | 66,259,453 | -2.62% |
| 2025-12-10 | 5.35 | 5.37 | 5.28 | 5.34 | 5.34 | qfq | 9,053,312 | 48,147,581 | -0.37% |
| 2025-12-09 | 5.47 | 5.48 | 5.34 | 5.36 | 5.36 | qfq | 14,710,942 | 79,083,057 | -2.55% |
| 2025-12-08 | 5.57 | 5.61 | 5.48 | 5.50 | 5.50 | qfq | 11,731,300 | 64,777,129 | -1.26% |
| 2025-12-05 | 5.51 | 5.59 | 5.47 | 5.57 | 5.57 | qfq | 9,297,500 | 51,453,390 | 1.09% |
| 2025-12-04 | 5.63 | 5.63 | 5.49 | 5.51 | 5.51 | qfq | 10,482,177 | 58,046,711 | -1.78% |
| 2025-12-03 | 5.67 | 5.69 | 5.59 | 5.61 | 5.61 | qfq | 8,284,200 | 46,700,203 | -1.23% |
| 2025-12-02 | 5.60 | 5.68 | 5.56 | 5.68 | 5.68 | qfq | 11,507,205 | 64,803,317 | 1.61% |
| 2025-12-01 | 5.53 | 5.68 | 5.52 | 5.59 | 5.59 | qfq | 11,366,301 | 63,753,558 | 0.90% |
| 2025-11-28 | 5.52 | 5.56 | 5.48 | 5.54 | 5.54 | qfq | 8,102,049 | 44,716,401 | 0.18% |
| 2025-11-27 | 5.44 | 5.57 | 5.41 | 5.53 | 5.53 | qfq | 14,145,201 | 77,843,832 | 2.22% |
| 2025-11-26 | 5.45 | 5.50 | 5.40 | 5.41 | 5.41 | qfq | 12,825,426 | 69,926,150 | -0.73% |
| 2025-11-25 | 5.38 | 5.48 | 5.34 | 5.45 | 5.45 | qfq | 12,315,445 | 66,826,456 | 1.49% |
| 2025-11-24 | 5.51 | 5.54 | 5.26 | 5.37 | 5.37 | qfq | 28,998,800 | 155,607,368 | -2.01% |
| 2025-11-21 | 5.82 | 5.88 | 5.47 | 5.48 | 5.48 | qfq | 27,415,100 | 154,024,426 | -6.96% |
| 2025-11-20 | 6.05 | 6.05 | 5.86 | 5.89 | 5.89 | qfq | 16,211,264 | 96,309,315 | -2.00% |
| 2025-11-19 | 5.95 | 6.05 | 5.91 | 6.01 | 6.01 | qfq | 16,076,000 | 96,142,971 | 0.67% |
| 2025-11-18 | 6.07 | 6.09 | 5.90 | 5.97 | 5.97 | qfq | 19,234,700 | 114,690,958 | -1.65% |
| 2025-11-17 | 6.02 | 6.11 | 5.99 | 6.07 | 6.07 | qfq | 20,701,950 | 125,195,500 | 0.83% |
| 2025-11-14 | 6.02 | 6.15 | 6.00 | 6.02 | 6.02 | qfq | 29,306,763 | 177,843,108 | -1.31% |
| 2025-11-13 | 5.90 | 6.13 | 5.88 | 6.10 | 6.10 | qfq | 39,383,423 | 238,037,205 | 3.21% |
| 2025-11-12 | 5.94 | 5.96 | 5.88 | 5.91 | 5.91 | qfq | 14,620,891 | 86,480,726 | -0.51% |
| 2025-11-11 | 5.87 | 5.96 | 5.85 | 5.94 | 5.94 | qfq | 19,535,891 | 115,938,133 | 0.34% |
| 2025-11-10 | 5.85 | 5.98 | 5.85 | 5.92 | 5.92 | qfq | 22,821,470 | 134,963,325 | 1.37% |
| 2025-11-07 | 5.72 | 5.85 | 5.71 | 5.84 | 5.84 | qfq | 23,725,305 | 137,924,122 | 2.10% |
| 2025-11-06 | 5.70 | 5.74 | 5.67 | 5.72 | 5.72 | qfq | 9,004,879 | 51,429,921 | 0.35% |
| 2025-11-05 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | qfq | 11,330,191 | 64,374,877 | 0.88% |
| 2025-11-04 | 5.64 | 5.68 | 5.62 | 5.65 | 5.65 | qfq | 10,863,782 | 61,397,357 | 0.18% |
| 2025-11-03 | 5.64 | 5.67 | 5.60 | 5.64 | 5.64 | qfq | 10,460,000 | 58,885,303 | 1.26% |
| 2025-10-31 | 5.52 | 5.57 | 5.51 | 5.57 | 5.57 | qfq | 8,305,300 | 46,116,018 | 0.91% |
| 2025-10-30 | 5.56 | 5.56 | 5.51 | 5.52 | 5.52 | qfq | 7,823,923 | 43,295,341 | -0.72% |
| 2025-10-29 | 5.51 | 5.57 | 5.50 | 5.56 | 5.56 | qfq | 8,073,023 | 44,674,263 | 0.54% |
| 2025-10-28 | 5.59 | 5.60 | 5.51 | 5.53 | 5.53 | qfq | 12,999,994 | 72,151,819 | -1.07% |
| 2025-10-27 | 5.64 | 5.66 | 5.55 | 5.59 | 5.59 | qfq | 13,043,702 | 73,007,275 | -1.24% |
| 2025-10-24 | 5.71 | 5.74 | 5.65 | 5.66 | 5.66 | qfq | 11,916,857 | 67,717,215 | -0.70% |
| 2025-10-23 | 5.64 | 5.71 | 5.61 | 5.70 | 5.70 | qfq | 13,190,552 | 74,919,476 | 1.42% |
| 2025-10-22 | 5.60 | 5.66 | 5.58 | 5.62 | 5.62 | qfq | 11,388,892 | 64,159,645 | 0.36% |
| 2025-10-21 | 5.54 | 5.60 | 5.51 | 5.60 | 5.60 | qfq | 8,732,199 | 48,657,807 | 1.08% |
| 2025-10-20 | 5.53 | 5.54 | 5.49 | 5.54 | 5.54 | qfq | 5,601,700 | 30,895,233 | 0.73% |
| 2025-10-17 | 5.55 | 5.60 | 5.49 | 5.50 | 5.50 | qfq | 8,114,823 | 45,033,277 | -1.08% |
| 2025-10-16 | 5.62 | 5.62 | 5.55 | 5.56 | 5.56 | qfq | 5,844,400 | 32,573,598 | -1.07% |
| 2025-10-15 | 5.60 | 5.64 | 5.58 | 5.62 | 5.62 | qfq | 7,229,800 | 40,512,811 | 0.18% |
| 2025-10-14 | 5.59 | 5.66 | 5.59 | 5.61 | 5.61 | qfq | 9,390,200 | 52,718,002 | 0.36% |
| 2025-10-13 | 5.56 | 5.62 | 5.50 | 5.59 | 5.59 | qfq | 8,635,500 | 48,023,312 | -0.89% |
| 2025-10-10 | 5.59 | 5.67 | 5.57 | 5.64 | 5.64 | qfq | 6,827,599 | 38,483,426 | 0.53% |
| 2025-10-09 | 5.55 | 5.62 | 5.55 | 5.61 | 5.61 | qfq | 7,227,900 | 40,427,472 | 1.26% |
| 2025-09-30 | 5.54 | 5.57 | 5.52 | 5.54 | 5.54 | qfq | 5,756,200 | 31,905,642 | 0.00% |
| 2025-09-29 | 5.52 | 5.55 | 5.47 | 5.54 | 5.54 | qfq | 5,457,900 | 30,141,923 | 0.36% |
| 2025-09-26 | 5.51 | 5.57 | 5.49 | 5.52 | 5.52 | qfq | 5,936,438 | 32,859,397 | -0.18% |
| 2025-09-25 | 5.60 | 5.60 | 5.52 | 5.53 | 5.53 | qfq | 6,045,500 | 33,521,760 | -1.25% |
| 2025-09-24 | 5.51 | 5.60 | 5.49 | 5.60 | 5.60 | qfq | 6,812,299 | 37,895,681 | 1.45% |
| 2025-09-23 | 5.63 | 5.64 | 5.46 | 5.52 | 5.52 | qfq | 9,553,776 | 52,801,883 | -1.95% |
| 2025-09-22 | 5.73 | 5.73 | 5.62 | 5.63 | 5.63 | qfq | 7,734,611 | 43,668,243 | -1.75% |
| 2025-09-19 | 5.65 | 5.74 | 5.63 | 5.73 | 5.73 | qfq | 11,382,812 | 64,784,335 | 0.88% |
| 2025-09-18 | 5.76 | 5.76 | 5.65 | 5.68 | 5.68 | qfq | 17,912,521 | 102,215,523 | -1.56% |
| 2025-09-17 | 5.81 | 5.81 | 5.74 | 5.77 | 5.77 | qfq | 11,368,018 | 65,540,895 | -0.69% |
| 2025-09-16 | 5.78 | 5.84 | 5.73 | 5.81 | 5.81 | qfq | 12,431,759 | 71,903,517 | 1.04% |
| 2025-09-15 | 5.78 | 5.81 | 5.70 | 5.75 | 5.75 | qfq | 12,412,000 | 71,284,286 | -0.86% |
| 2025-09-12 | 5.85 | 5.86 | 5.80 | 5.80 | 5.80 | qfq | 11,714,601 | 68,130,473 | -0.85% |
| 2025-09-11 | 5.85 | 5.85 | 5.77 | 5.85 | 5.85 | qfq | 11,672,968 | 67,802,377 | 0.00% |
| 2025-09-10 | 5.90 | 5.94 | 5.81 | 5.85 | 5.85 | qfq | 13,774,935 | 80,667,539 | -1.18% |
| 2025-09-09 | 6.00 | 6.00 | 5.90 | 5.92 | 5.92 | qfq | 16,551,886 | 98,474,527 | -1.50% |
| 2025-09-08 | 5.85 | 6.03 | 5.85 | 6.01 | 6.01 | qfq | 33,901,512 | 201,686,140 | 2.91% |
| 2025-09-05 | 5.71 | 5.88 | 5.67 | 5.84 | 5.84 | qfq | 15,713,830 | 90,909,945 | 2.46% |
| 2025-09-04 | 5.65 | 5.72 | 5.62 | 5.70 | 5.70 | qfq | 10,253,129 | 58,294,936 | 0.71% |
| 2025-09-03 | 5.78 | 5.80 | 5.64 | 5.66 | 5.66 | qfq | 11,058,701 | 63,071,230 | -1.91% |
| 2025-09-02 | 5.83 | 5.85 | 5.72 | 5.77 | 5.77 | qfq | 14,029,325 | 80,901,162 | -1.20% |
| 2025-09-01 | 5.83 | 5.88 | 5.79 | 5.84 | 5.84 | qfq | 9,947,600 | 58,052,686 | 0.00% |
| 2025-08-29 | 5.87 | 5.91 | 5.83 | 5.84 | 5.84 | qfq | 13,034,326 | 76,509,659 | -0.34% |
| 2025-08-28 | 5.82 | 5.88 | 5.71 | 5.86 | 5.86 | qfq | 19,757,224 | 114,852,740 | 0.34% |
| 2025-08-27 | 6.02 | 6.04 | 5.84 | 5.84 | 5.84 | qfq | 35,557,686 | 210,916,204 | -3.15% |
| 2025-08-26 | 5.96 | 6.09 | 5.93 | 6.03 | 6.03 | qfq | 27,739,953 | 167,034,522 | 0.84% |
| 2025-08-25 | 6.00 | 6.03 | 5.95 | 5.98 | 5.98 | qfq | 19,326,363 | 115,635,565 | 0.17% |
| 2025-08-22 | 6.01 | 6.01 | 5.92 | 5.97 | 5.97 | qfq | 23,157,888 | 137,876,037 | -1.00% |
| 2025-08-21 | 6.00 | 6.07 | 5.98 | 6.03 | 6.03 | qfq | 20,897,601 | 125,815,414 | 0.50% |
| 2025-08-20 | 5.94 | 6.00 | 5.91 | 6.00 | 6.00 | qfq | 19,232,533 | 114,867,671 | 0.84% |
| 2025-08-19 | 5.97 | 5.99 | 5.92 | 5.95 | 5.95 | qfq | 17,273,574 | 102,891,965 | -0.50% |
| 2025-08-18 | 5.97 | 6.01 | 5.95 | 5.98 | 5.98 | qfq | 23,543,224 | 140,635,799 | 0.00% |
| 2025-08-15 | 5.95 | 6.01 | 5.94 | 5.98 | 5.98 | qfq | 14,384,078 | 86,111,789 | 0.50% |
| 2025-08-14 | 6.07 | 6.12 | 5.94 | 5.95 | 5.95 | qfq | 23,989,500 | 144,039,702 | -2.14% |
| 2025-08-13 | 6.09 | 6.15 | 6.06 | 6.08 | 6.08 | qfq | 18,305,800 | 111,396,639 | -0.49% |
| 2025-08-12 | 6.04 | 6.17 | 6.01 | 6.11 | 6.11 | qfq | 32,169,469 | 196,349,324 | 1.16% |
| 2025-08-11 | 6.04 | 6.05 | 5.99 | 6.04 | 6.04 | qfq | 16,695,468 | 100,597,731 | 0.17% |
| 2025-08-08 | 6.00 | 6.05 | 5.96 | 6.03 | 6.03 | qfq | 13,352,000 | 80,218,791 | 0.17% |
| 2025-08-07 | 6.06 | 6.09 | 6.00 | 6.02 | 6.02 | qfq | 19,373,100 | 116,732,492 | -0.99% |
| 2025-08-06 | 6.21 | 6.25 | 6.02 | 6.08 | 6.08 | qfq | 31,605,101 | 192,331,968 | 0.33% |
| 2025-08-05 | 5.96 | 6.09 | 5.96 | 6.06 | 6.06 | qfq | 19,739,083 | 119,010,464 | 1.68% |
| 2025-08-04 | 5.92 | 5.98 | 5.89 | 5.96 | 5.96 | qfq | 11,796,100 | 70,122,300 | 0.00% |
| 2025-08-01 | 6.00 | 6.00 | 5.92 | 5.96 | 5.96 | qfq | 14,101,500 | 83,968,531 | 0.34% |
| 2025-07-31 | 6.08 | 6.12 | 5.92 | 5.94 | 5.94 | qfq | 30,703,200 | 183,815,323 | -3.26% |
| 2025-07-30 | 6.14 | 6.34 | 6.05 | 6.14 | 6.14 | qfq | 33,051,463 | 204,899,375 | 0.00% |
| 2025-07-29 | 6.18 | 6.19 | 6.03 | 6.14 | 6.14 | qfq | 23,782,261 | 144,914,536 | -0.49% |
| 2025-07-28 | 6.17 | 6.25 | 6.11 | 6.17 | 6.17 | qfq | 30,545,840 | 188,509,789 | -2.22% |
| 2025-07-25 | 6.36 | 6.54 | 6.30 | 6.31 | 6.31 | qfq | 54,066,001 | 346,331,443 | -1.25% |
| 2025-07-24 | 6.15 | 6.49 | 6.08 | 6.39 | 6.39 | qfq | 56,155,101 | 350,334,627 | 3.90% |
| 2025-07-23 | 6.38 | 6.58 | 6.13 | 6.15 | 6.15 | qfq | 64,499,700 | 405,973,516 | -2.54% |
| 2025-07-22 | 6.02 | 6.35 | 5.94 | 6.31 | 6.31 | qfq | 71,932,350 | 442,450,773 | 4.99% |
| 2025-07-21 | 5.95 | 6.12 | 5.90 | 6.01 | 6.01 | qfq | 52,579,977 | 316,992,555 | 4.34% |
| 2025-07-18 | 5.72 | 5.79 | 5.72 | 5.76 | 5.76 | qfq | 15,522,000 | 89,326,890 | 0.88% |
| 2025-07-17 | 5.70 | 5.73 | 5.69 | 5.71 | 5.71 | qfq | 10,666,000 | 60,879,842 | 0.00% |
| 2025-07-16 | 5.68 | 5.73 | 5.66 | 5.71 | 5.71 | qfq | 13,572,491 | 77,448,413 | 0.35% |
| 2025-07-15 | 5.85 | 5.85 | 5.65 | 5.69 | 5.69 | qfq | 40,268,211 | 230,213,671 | -4.69% |
| 2025-07-14 | 5.97 | 6.06 | 5.95 | 5.97 | 5.97 | qfq | 19,818,205 | 118,894,742 | -0.17% |
| 2025-07-11 | 6.02 | 6.04 | 5.95 | 5.98 | 5.98 | qfq | 19,882,501 | 119,245,993 | -0.66% |
| 2025-07-10 | 5.92 | 6.02 | 5.91 | 6.02 | 6.02 | qfq | 20,516,442 | 122,685,176 | 1.52% |
| 2025-07-09 | 5.99 | 6.05 | 5.92 | 5.93 | 5.93 | qfq | 20,378,414 | 121,836,634 | -1.50% |
| 2025-07-08 | 5.95 | 6.03 | 5.93 | 6.02 | 6.02 | qfq | 19,692,128 | 117,836,184 | 1.35% |
| 2025-07-07 | 5.95 | 5.99 | 5.91 | 5.94 | 5.94 | qfq | 15,725,900 | 93,518,054 | -0.50% |
| 2025-07-04 | 6.08 | 6.09 | 5.95 | 5.97 | 5.97 | qfq | 27,171,414 | 163,530,444 | -1.97% |
| 2025-07-03 | 6.18 | 6.18 | 6.05 | 6.09 | 6.09 | qfq | 35,158,802 | 214,405,507 | -0.49% |
| 2025-07-02 | 6.01 | 6.18 | 5.99 | 6.12 | 6.12 | qfq | 52,936,640 | 322,691,725 | 2.34% |
| 2025-07-01 | 5.91 | 6.02 | 5.88 | 5.98 | 5.98 | qfq | 32,960,723 | 196,011,180 | 1.53% |
| 2025-06-30 | 5.90 | 5.92 | 5.84 | 5.89 | 5.89 | qfq | 20,330,793 | 119,470,892 | 0.17% |
| 2025-06-27 | 5.88 | 5.94 | 5.87 | 5.88 | 5.88 | qfq | 24,374,001 | 143,688,304 | 0.00% |
| 2025-06-26 | 5.92 | 5.97 | 5.87 | 5.88 | 5.88 | qfq | 35,287,372 | 208,992,579 | -1.01% |
| 2025-06-25 | 5.97 | 6.01 | 5.85 | 5.94 | 5.94 | qfq | 42,718,138 | 252,358,197 | -0.67% |
| 2025-06-24 | 5.95 | 6.02 | 5.82 | 5.98 | 5.98 | qfq | 62,442,100 | 371,438,505 | -3.39% |
| 2025-06-23 | 6.10 | 6.25 | 6.07 | 6.19 | 6.19 | qfq | 65,465,934 | 404,144,199 | 3.51% |
| 2025-06-20 | 5.92 | 6.28 | 5.84 | 5.98 | 5.98 | qfq | 57,811,600 | 350,194,554 | 1.01% |
| 2025-06-19 | 6.04 | 6.09 | 5.76 | 5.92 | 5.92 | qfq | 62,760,522 | 369,770,741 | -2.31% |
| 2025-06-18 | 6.25 | 6.28 | 6.05 | 6.06 | 6.06 | qfq | 57,361,294 | 351,338,188 | -2.88% |
| 2025-06-17 | 6.04 | 6.44 | 5.90 | 6.24 | 6.24 | qfq | 104,864,164 | 644,491,747 | 3.65% |
| 2025-06-16 | 6.10 | 6.20 | 5.93 | 6.02 | 6.02 | qfq | 116,191,172 | 704,260,642 | -2.59% |
| 2025-06-13 | 6.10 | 6.18 | 5.92 | 6.18 | 6.18 | qfq | 126,025,355 | 772,683,362 | 9.96% |
| 2025-06-12 | 5.69 | 5.70 | 5.58 | 5.62 | 5.62 | qfq | 17,498,400 | 98,293,997 | -1.40% |
| 2025-06-11 | 5.60 | 5.80 | 5.59 | 5.70 | 5.70 | qfq | 26,745,300 | 152,945,576 | 1.79% |
| 2025-06-10 | 5.70 | 5.71 | 5.56 | 5.60 | 5.60 | qfq | 17,809,310 | 100,373,286 | -1.75% |
| 2025-06-09 | 5.64 | 5.71 | 5.62 | 5.70 | 5.70 | qfq | 14,125,167 | 80,073,799 | 0.71% |
| 2025-06-06 | 5.60 | 5.70 | 5.58 | 5.66 | 5.66 | qfq | 12,943,902 | 73,161,568 | 0.71% |
| 2025-06-05 | 5.63 | 5.69 | 5.58 | 5.62 | 5.62 | qfq | 11,337,910 | 63,786,035 | -0.53% |
| 2025-06-04 | 5.59 | 5.67 | 5.58 | 5.65 | 5.65 | qfq | 12,590,700 | 70,889,232 | 1.25% |
| 2025-06-03 | 5.55 | 5.60 | 5.52 | 5.58 | 5.58 | qfq | 11,819,600 | 65,852,284 | 0.00% |
| 2025-05-30 | 5.68 | 5.69 | 5.57 | 5.58 | 5.58 | qfq | 16,380,844 | 92,067,308 | -1.93% |
| 2025-05-29 | 5.65 | 5.75 | 5.64 | 5.69 | 5.69 | qfq | 18,401,201 | 104,732,252 | 0.35% |
| 2025-05-28 | 5.78 | 5.86 | 5.63 | 5.67 | 5.67 | qfq | 23,979,300 | 136,560,489 | -2.24% |
| 2025-05-27 | 5.77 | 5.84 | 5.74 | 5.80 | 5.80 | qfq | 21,959,500 | 127,085,014 | -0.17% |
| 2025-05-26 | 5.92 | 5.95 | 5.71 | 5.81 | 5.81 | qfq | 37,010,100 | 214,866,194 | -1.19% |
| 2025-05-23 | 5.56 | 6.13 | 5.53 | 5.88 | 5.88 | qfq | 60,855,025 | 355,524,812 | 5.57% |
| 2025-05-22 | 5.71 | 5.75 | 5.56 | 5.57 | 5.57 | qfq | 22,112,700 | 124,267,828 | -3.30% |
| 2025-05-21 | 5.82 | 5.87 | 5.72 | 5.76 | 5.76 | qfq | 21,876,000 | 126,352,075 | -1.03% |
| 2025-05-20 | 5.82 | 5.93 | 5.78 | 5.82 | 5.82 | qfq | 28,066,792 | 163,905,055 | -0.17% |
| 2025-05-19 | 5.75 | 5.85 | 5.72 | 5.83 | 5.83 | qfq | 29,219,661 | 169,437,541 | 1.39% |
| 2025-05-16 | 5.54 | 5.85 | 5.54 | 5.75 | 5.75 | qfq | 49,439,195 | 283,492,587 | 2.68% |
| 2025-05-15 | 5.55 | 5.83 | 5.55 | 5.60 | 5.60 | qfq | 48,872,818 | 278,558,571 | 0.90% |
| 2025-05-14 | 5.47 | 5.60 | 5.45 | 5.55 | 5.55 | qfq | 26,660,785 | 147,602,428 | 1.09% |
| 2025-05-13 | 5.50 | 5.53 | 5.43 | 5.49 | 5.49 | qfq | 19,035,558 | 104,304,041 | 0.73% |
| 2025-05-12 | 5.49 | 5.53 | 5.43 | 5.45 | 5.45 | qfq | 15,237,200 | 83,203,818 | -0.18% |
| 2025-05-09 | 5.56 | 5.57 | 5.44 | 5.46 | 5.46 | qfq | 18,579,216 | 101,750,389 | -1.97% |
| 2025-05-08 | 5.55 | 5.62 | 5.49 | 5.57 | 5.57 | qfq | 21,289,480 | 118,165,895 | -0.54% |
| 2025-05-07 | 5.49 | 5.60 | 5.47 | 5.60 | 5.60 | qfq | 32,730,120 | 181,352,719 | 2.56% |
| 2025-05-06 | 5.36 | 5.46 | 5.35 | 5.46 | 5.46 | qfq | 24,021,101 | 130,202,618 | 2.44% |
| 2025-04-30 | 5.43 | 5.45 | 5.32 | 5.33 | 5.33 | qfq | 27,368,600 | 146,812,634 | -1.30% |
| 2025-04-29 | 5.54 | 5.60 | 5.38 | 5.40 | 5.40 | qfq | 47,514,261 | 258,460,925 | -5.10% |
| 2025-04-28 | 6.05 | 6.12 | 5.69 | 5.69 | 5.69 | qfq | 68,407,263 | 397,089,630 | -9.97% |
| 2025-04-25 | 6.35 | 6.56 | 6.29 | 6.32 | 6.32 | qfq | 54,997,901 | 352,321,192 | -0.63% |
| 2025-04-24 | 6.42 | 6.50 | 6.28 | 6.36 | 6.36 | qfq | 55,267,768 | 352,655,380 | -0.93% |
| 2025-04-23 | 6.45 | 6.53 | 6.36 | 6.42 | 6.42 | qfq | 62,386,867 | 400,925,880 | -0.16% |
| 2025-04-22 | 6.56 | 6.68 | 6.40 | 6.43 | 6.43 | qfq | 91,966,875 | 598,293,131 | -1.53% |
| 2025-04-21 | 6.00 | 6.53 | 5.95 | 6.53 | 6.53 | qfq | 91,627,218 | 582,285,021 | 9.93% |
| 2025-04-18 | 6.10 | 6.18 | 5.94 | 5.94 | 5.94 | qfq | 58,263,525 | 352,228,403 | -4.81% |
| 2025-04-17 | 5.84 | 6.48 | 5.79 | 6.24 | 6.24 | qfq | 95,281,943 | 597,120,724 | 5.94% |
| 2025-04-16 | 6.10 | 6.13 | 5.84 | 5.89 | 5.89 | qfq | 52,128,287 | 309,174,105 | -4.85% |
| 2025-04-15 | 6.18 | 6.35 | 6.06 | 6.19 | 6.19 | qfq | 57,471,004 | 354,623,282 | -1.12% |
| 2025-04-14 | 6.15 | 6.35 | 6.01 | 6.26 | 6.26 | qfq | 85,538,447 | 526,391,714 | 0.64% |
| 2025-04-11 | 6.50 | 6.85 | 6.18 | 6.22 | 6.22 | qfq | 104,156,568 | 680,245,230 | -4.60% |
| 2025-04-10 | 6.36 | 6.75 | 6.32 | 6.52 | 6.52 | qfq | 100,330,407 | 654,725,339 | -1.51% |
| 2025-04-09 | 6.30 | 6.63 | 6.16 | 6.62 | 6.62 | qfq | 130,212,127 | 841,276,315 | 5.08% |
| 2025-04-08 | 5.89 | 6.30 | 5.89 | 6.30 | 6.30 | qfq | 38,683,100 | 239,934,744 | 9.95% |
| 2025-04-07 | 6.08 | 6.28 | 5.72 | 5.73 | 5.73 | qfq | 86,859,075 | 508,146,226 | -9.76% |
| 2025-04-03 | 5.70 | 6.35 | 5.50 | 6.35 | 6.35 | qfq | 81,275,647 | 480,750,783 | 10.05% |
| 2025-04-02 | 5.88 | 5.92 | 5.66 | 5.77 | 5.77 | qfq | 30,625,001 | 177,236,037 | -0.52% |
| 2025-04-01 | 5.65 | 5.94 | 5.63 | 5.80 | 5.80 | qfq | 46,500,876 | 267,979,044 | 3.39% |
| 2025-03-31 | 6.02 | 6.02 | 5.49 | 5.61 | 5.61 | qfq | 62,062,702 | 352,029,515 | -6.97% |
| 2025-03-28 | 6.30 | 6.56 | 5.98 | 6.03 | 6.03 | qfq | 92,761,104 | 580,715,946 | -5.04% |
| 2025-03-27 | 6.49 | 6.85 | 6.33 | 6.35 | 6.35 | qfq | 98,002,769 | 640,499,850 | -3.35% |
| 2025-03-26 | 6.39 | 7.03 | 6.27 | 6.57 | 6.57 | qfq | 150,534,623 | 1,006,577,367 | 1.86% |
| 2025-03-25 | 6.22 | 6.45 | 6.15 | 6.45 | 6.45 | qfq | 127,217,547 | 808,007,135 | 10.07% |
| 2025-03-24 | 5.53 | 5.88 | 5.49 | 5.86 | 5.86 | qfq | 47,969,506 | 272,907,949 | 4.83% |
| 2025-03-21 | 5.50 | 5.70 | 5.45 | 5.59 | 5.59 | qfq | 27,030,440 | 151,420,232 | 1.45% |
| 2025-03-20 | 5.43 | 5.61 | 5.43 | 5.51 | 5.51 | qfq | 14,557,500 | 80,373,447 | 0.92% |
| 2025-03-19 | 5.46 | 5.49 | 5.41 | 5.46 | 5.46 | qfq | 9,001,324 | 49,067,804 | 0.00% |
| 2025-03-18 | 5.43 | 5.46 | 5.40 | 5.46 | 5.46 | qfq | 9,713,801 | 52,794,812 | -0.18% |
| 2025-03-17 | 5.38 | 5.56 | 5.38 | 5.47 | 5.47 | qfq | 20,915,400 | 114,243,391 | 1.67% |
| 2025-03-14 | 5.33 | 5.38 | 5.29 | 5.38 | 5.38 | qfq | 10,957,000 | 58,650,032 | 0.75% |
| 2025-03-13 | 5.34 | 5.35 | 5.27 | 5.34 | 5.34 | qfq | 9,062,810 | 48,140,117 | 0.00% |
| 2025-03-12 | 5.37 | 5.38 | 5.30 | 5.34 | 5.34 | qfq | 8,775,200 | 46,778,148 | -0.37% |
| 2025-03-11 | 5.25 | 5.37 | 5.21 | 5.36 | 5.36 | qfq | 14,372,818 | 76,360,841 | 1.52% |
| 2025-03-10 | 5.24 | 5.28 | 5.22 | 5.28 | 5.28 | qfq | 8,025,576 | 42,155,221 | 0.96% |
| 2025-03-07 | 5.19 | 5.28 | 5.16 | 5.23 | 5.23 | qfq | 10,161,018 | 53,059,526 | 0.77% |
| 2025-03-06 | 5.17 | 5.20 | 5.14 | 5.19 | 5.19 | qfq | 7,297,401 | 37,762,404 | 0.39% |
| 2025-03-05 | 5.22 | 5.25 | 5.14 | 5.17 | 5.17 | qfq | 7,605,560 | 39,326,715 | -1.52% |
| 2025-03-04 | 5.24 | 5.27 | 5.18 | 5.25 | 5.25 | qfq | 7,776,300 | 40,563,139 | -0.19% |
| 2025-03-03 | 5.20 | 5.32 | 5.19 | 5.26 | 5.26 | qfq | 9,656,659 | 50,886,697 | 1.35% |
| 2025-02-28 | 5.29 | 5.34 | 5.18 | 5.19 | 5.19 | qfq | 11,322,852 | 59,362,065 | -1.89% |
| 2025-02-27 | 5.23 | 5.29 | 5.19 | 5.29 | 5.29 | qfq | 15,983,081 | 83,893,829 | 1.73% |
| 2025-02-26 | 5.15 | 5.23 | 5.14 | 5.20 | 5.20 | qfq | 11,704,603 | 60,884,265 | 1.36% |
| 2025-02-25 | 5.17 | 5.18 | 5.12 | 5.13 | 5.13 | qfq | 8,024,329 | 41,273,687 | -1.35% |
| 2025-02-24 | 5.08 | 5.27 | 5.08 | 5.20 | 5.20 | qfq | 17,845,926 | 92,222,750 | 2.36% |
| 2025-02-21 | 5.15 | 5.15 | 5.05 | 5.08 | 5.08 | qfq | 12,851,374 | 65,279,365 | -0.97% |
| 2025-02-20 | 5.11 | 5.16 | 5.07 | 5.13 | 5.13 | qfq | 11,539,800 | 58,956,240 | 0.20% |
| 2025-02-19 | 5.18 | 5.20 | 5.04 | 5.12 | 5.12 | qfq | 20,257,601 | 103,309,323 | -1.35% |
| 2025-02-18 | 5.31 | 5.32 | 5.16 | 5.19 | 5.19 | qfq | 7,882,101 | 41,296,063 | -2.26% |
| 2025-02-17 | 5.28 | 5.31 | 5.22 | 5.31 | 5.31 | qfq | 7,962,329 | 41,990,651 | 0.95% |
| 2025-02-14 | 5.29 | 5.30 | 5.23 | 5.26 | 5.26 | qfq | 6,229,528 | 32,760,400 | -0.38% |
| 2025-02-13 | 5.28 | 5.33 | 5.25 | 5.28 | 5.28 | qfq | 9,477,815 | 50,170,381 | 0.00% |
| 2025-02-12 | 5.26 | 5.29 | 5.22 | 5.28 | 5.28 | qfq | 6,453,500 | 33,907,579 | 0.38% |
| 2025-02-11 | 5.31 | 5.32 | 5.24 | 5.26 | 5.26 | qfq | 6,805,250 | 35,816,611 | -0.94% |
| 2025-02-10 | 5.27 | 5.31 | 5.24 | 5.31 | 5.31 | qfq | 8,194,200 | 43,265,829 | 1.14% |
| 2025-02-07 | 5.17 | 5.30 | 5.14 | 5.25 | 5.25 | qfq | 15,279,700 | 79,994,989 | 1.55% |
| 2025-02-06 | 5.14 | 5.18 | 5.08 | 5.17 | 5.17 | qfq | 9,646,900 | 49,540,392 | 0.58% |
| 2025-02-05 | 5.19 | 5.20 | 5.06 | 5.14 | 5.14 | qfq | 11,718,103 | 60,025,945 | -0.96% |
| 2025-01-27 | 5.18 | 5.27 | 5.13 | 5.19 | 5.19 | qfq | 15,075,740 | 78,573,560 | 1.17% |
| 2025-01-24 | 5.22 | 5.29 | 5.04 | 5.13 | 5.13 | qfq | 26,732,438 | 137,104,773 | -6.22% |
| 2025-01-23 | 5.51 | 5.62 | 5.47 | 5.47 | 5.47 | qfq | 6,441,200 | 35,655,459 | 0.00% |
| 2025-01-22 | 5.51 | 5.52 | 5.45 | 5.47 | 5.47 | qfq | 3,987,005 | 21,847,470 | -0.73% |
| 2025-01-21 | 5.58 | 5.60 | 5.48 | 5.51 | 5.51 | qfq | 4,747,228 | 26,179,019 | -1.08% |
| 2025-01-20 | 5.63 | 5.65 | 5.53 | 5.57 | 5.57 | qfq | 6,716,101 | 37,429,756 | 0.00% |
| 2025-01-17 | 5.55 | 5.63 | 5.52 | 5.57 | 5.57 | qfq | 10,292,929 | 57,362,014 | -1.07% |
| 2025-01-16 | 5.48 | 5.74 | 5.47 | 5.63 | 5.63 | qfq | 18,661,798 | 104,509,498 | 3.11% |
| 2025-01-15 | 5.42 | 5.51 | 5.40 | 5.46 | 5.46 | qfq | 5,997,400 | 32,679,508 | 0.18% |
| 2025-01-14 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | qfq | 7,924,880 | 42,752,458 | 2.83% |
| 2025-01-13 | 5.26 | 5.31 | 5.20 | 5.30 | 5.30 | qfq | 4,566,705 | 24,103,908 | 0.38% |
| 2025-01-10 | 5.39 | 5.42 | 5.27 | 5.28 | 5.28 | qfq | 7,642,302 | 40,780,173 | -2.04% |
| 2025-01-09 | 5.35 | 5.44 | 5.34 | 5.39 | 5.39 | qfq | 5,761,754 | 31,132,004 | 0.37% |
| 2025-01-08 | 5.40 | 5.43 | 5.25 | 5.37 | 5.37 | qfq | 7,091,656 | 37,943,906 | -1.29% |
| 2025-01-07 | 5.41 | 5.44 | 5.33 | 5.44 | 5.44 | qfq | 6,214,901 | 33,506,181 | 0.37% |
| 2025-01-06 | 5.34 | 5.46 | 5.23 | 5.42 | 5.42 | qfq | 8,169,283 | 43,959,446 | 1.50% |
| 2025-01-03 | 5.51 | 5.56 | 5.33 | 5.34 | 5.34 | qfq | 11,456,801 | 62,298,110 | -3.09% |
| 2025-01-02 | 5.64 | 5.74 | 5.44 | 5.51 | 5.51 | qfq | 10,672,252 | 59,818,674 | -2.99% |
| 2024-12-31 | 5.79 | 5.82 | 5.68 | 5.68 | 5.68 | qfq | 7,139,027 | 40,986,262 | -2.07% |
| 2024-12-30 | 5.84 | 5.86 | 5.76 | 5.80 | 5.80 | qfq | 6,302,047 | 36,511,462 | -1.02% |
| 2024-12-27 | 5.78 | 5.88 | 5.77 | 5.86 | 5.86 | qfq | 5,955,800 | 34,831,224 | 1.21% |
| 2024-12-26 | 5.75 | 5.83 | 5.75 | 5.79 | 5.79 | qfq | 6,184,401 | 35,907,367 | -0.17% |
| 2024-12-25 | 5.89 | 5.92 | 5.72 | 5.80 | 5.80 | qfq | 7,424,101 | 42,963,144 | -1.36% |
| 2024-12-24 | 5.87 | 5.95 | 5.84 | 5.88 | 5.88 | qfq | 7,619,300 | 44,870,299 | 0.51% |
| 2024-12-23 | 6.00 | 6.02 | 5.78 | 5.85 | 5.85 | qfq | 14,649,500 | 86,471,732 | -2.82% |
| 2024-12-20 | 6.11 | 6.11 | 5.98 | 6.02 | 6.02 | qfq | 11,403,900 | 68,901,474 | -0.99% |
| 2024-12-19 | 6.03 | 6.10 | 5.98 | 6.08 | 6.08 | qfq | 11,661,900 | 70,391,072 | -0.16% |
| 2024-12-18 | 6.16 | 6.22 | 6.03 | 6.09 | 6.09 | qfq | 15,216,600 | 93,368,514 | -1.30% |
| 2024-12-17 | 6.39 | 6.41 | 6.14 | 6.17 | 6.17 | qfq | 16,832,203 | 104,833,191 | -3.44% |
| 2024-12-16 | 6.44 | 6.56 | 6.35 | 6.39 | 6.39 | qfq | 15,831,878 | 101,826,006 | -1.08% |
| 2024-12-13 | 6.62 | 6.68 | 6.43 | 6.46 | 6.46 | qfq | 22,649,868 | 148,234,210 | -2.42% |
| 2024-12-12 | 6.55 | 6.65 | 6.50 | 6.62 | 6.62 | qfq | 24,295,561 | 159,986,575 | 1.07% |
| 2024-12-11 | 6.37 | 6.69 | 6.32 | 6.55 | 6.55 | qfq | 31,055,467 | 202,792,691 | 2.50% |
| 2024-12-10 | 6.57 | 6.59 | 6.36 | 6.39 | 6.39 | qfq | 27,801,800 | 179,905,194 | -0.62% |
| 2024-12-09 | 6.50 | 6.62 | 6.40 | 6.43 | 6.43 | qfq | 27,962,678 | 182,051,078 | -0.92% |
| 2024-12-06 | 6.57 | 6.63 | 6.48 | 6.49 | 6.49 | qfq | 35,914,070 | 235,179,426 | -2.11% |
| 2024-12-05 | 6.49 | 6.79 | 6.45 | 6.63 | 6.63 | qfq | 60,762,061 | 401,655,855 | 0.45% |
| 2024-12-04 | 6.22 | 6.84 | 6.13 | 6.60 | 6.60 | qfq | 78,581,565 | 513,201,898 | 6.11% |
| 2024-12-03 | 6.29 | 6.33 | 6.19 | 6.22 | 6.22 | qfq | 21,148,905 | 131,782,858 | -1.27% |
| 2024-12-02 | 6.20 | 6.33 | 6.18 | 6.30 | 6.30 | qfq | 28,160,651 | 175,993,445 | 1.45% |
| 2024-11-29 | 6.13 | 6.34 | 6.13 | 6.21 | 6.21 | qfq | 25,227,601 | 156,587,736 | 0.32% |
| 2024-11-28 | 6.30 | 6.32 | 6.17 | 6.19 | 6.19 | qfq | 31,276,782 | 194,431,300 | -2.67% |
| 2024-11-27 | 6.15 | 6.38 | 6.00 | 6.36 | 6.36 | qfq | 40,641,540 | 254,433,321 | 1.92% |
| 2024-11-26 | 6.71 | 6.71 | 6.17 | 6.24 | 6.24 | qfq | 70,930,737 | 455,419,341 | -7.00% |
| 2024-11-25 | 6.20 | 6.71 | 6.12 | 6.71 | 6.71 | qfq | 80,280,356 | 516,980,550 | 10.00% |
| 2024-11-22 | 6.05 | 6.20 | 5.96 | 6.10 | 6.10 | qfq | 40,858,735 | 249,360,285 | 0.33% |
| 2024-11-21 | 6.06 | 6.17 | 6.00 | 6.08 | 6.08 | qfq | 39,465,130 | 240,122,587 | 1.50% |
| 2024-11-20 | 5.71 | 5.99 | 5.69 | 5.99 | 5.99 | qfq | 38,078,158 | 225,328,607 | 5.09% |
| 2024-11-19 | 5.63 | 5.70 | 5.57 | 5.70 | 5.70 | qfq | 10,031,900 | 56,616,441 | 1.06% |
| 2024-11-18 | 5.60 | 5.78 | 5.60 | 5.64 | 5.64 | qfq | 13,919,501 | 79,254,380 | 1.08% |
| 2024-11-15 | 5.68 | 5.72 | 5.56 | 5.58 | 5.58 | qfq | 9,896,601 | 55,915,540 | -1.93% |
| 2024-11-14 | 5.81 | 5.86 | 5.68 | 5.69 | 5.69 | qfq | 12,167,100 | 70,195,280 | -2.40% |
| 2024-11-13 | 5.84 | 5.89 | 5.75 | 5.83 | 5.83 | qfq | 12,636,577 | 73,465,261 | -0.68% |
| 2024-11-12 | 5.83 | 5.93 | 5.81 | 5.87 | 5.87 | qfq | 21,779,537 | 127,888,816 | 0.69% |
| 2024-11-11 | 5.76 | 5.83 | 5.74 | 5.83 | 5.83 | qfq | 15,010,617 | 86,875,941 | 0.52% |
| 2024-11-08 | 5.91 | 5.95 | 5.79 | 5.80 | 5.80 | qfq | 17,889,388 | 104,517,892 | -1.36% |
| 2024-11-07 | 5.71 | 5.88 | 5.68 | 5.88 | 5.88 | qfq | 21,966,876 | 127,692,397 | 2.80% |
| 2024-11-06 | 5.73 | 5.74 | 5.68 | 5.72 | 5.72 | qfq | 17,142,701 | 97,985,265 | 0.35% |
| 2024-11-05 | 5.60 | 5.70 | 5.59 | 5.70 | 5.70 | qfq | 13,269,600 | 75,155,052 | 1.60% |
| 2024-11-04 | 5.57 | 5.62 | 5.54 | 5.61 | 5.61 | qfq | 8,362,214 | 46,679,058 | 0.36% |
| 2024-11-01 | 5.64 | 5.73 | 5.56 | 5.59 | 5.59 | qfq | 12,672,101 | 71,519,299 | -0.89% |
| 2024-10-31 | 5.56 | 5.67 | 5.52 | 5.64 | 5.64 | qfq | 13,091,636 | 73,580,282 | 1.08% |
| 2024-10-30 | 5.61 | 5.65 | 5.53 | 5.58 | 5.58 | qfq | 9,344,603 | 52,174,911 | -0.53% |
| 2024-10-29 | 5.76 | 5.80 | 5.60 | 5.61 | 5.61 | qfq | 16,031,200 | 90,998,778 | -3.11% |
| 2024-10-28 | 5.58 | 5.79 | 5.52 | 5.79 | 5.79 | qfq | 23,828,642 | 134,930,595 | 1.05% |
| 2024-10-25 | 5.67 | 5.74 | 5.64 | 5.73 | 5.73 | qfq | 14,563,808 | 83,158,254 | 0.70% |
| 2024-10-24 | 5.62 | 5.80 | 5.59 | 5.69 | 5.69 | qfq | 13,826,951 | 78,488,955 | 0.71% |
| 2024-10-23 | 5.63 | 5.68 | 5.60 | 5.65 | 5.65 | qfq | 12,139,854 | 68,477,701 | 0.36% |
| 2024-10-22 | 5.51 | 5.63 | 5.50 | 5.63 | 5.63 | qfq | 13,881,893 | 77,411,542 | 2.55% |
| 2024-10-21 | 5.54 | 5.56 | 5.47 | 5.49 | 5.49 | qfq | 13,554,690 | 74,727,484 | -0.90% |
| 2024-10-18 | 5.42 | 5.59 | 5.38 | 5.54 | 5.54 | qfq | 13,693,008 | 75,014,519 | 2.21% |
| 2024-10-17 | 5.51 | 5.56 | 5.42 | 5.42 | 5.42 | qfq | 8,088,275 | 44,403,653 | -1.63% |
| 2024-10-16 | 5.49 | 5.57 | 5.47 | 5.51 | 5.51 | qfq | 7,350,765 | 40,549,497 | -0.18% |
| 2024-10-15 | 5.61 | 5.63 | 5.51 | 5.52 | 5.52 | qfq | 8,181,102 | 45,525,821 | -1.60% |
| 2024-10-14 | 5.55 | 5.63 | 5.47 | 5.61 | 5.61 | qfq | 9,421,961 | 52,463,750 | 1.81% |
| 2024-10-11 | 5.66 | 5.66 | 5.46 | 5.51 | 5.51 | qfq | 12,957,501 | 72,016,890 | -2.82% |
| 2024-10-10 | 5.68 | 5.78 | 5.56 | 5.67 | 5.67 | qfq | 16,068,073 | 91,493,024 | 0.71% |
| 2024-10-09 | 6.08 | 6.08 | 5.61 | 5.63 | 5.63 | qfq | 29,518,992 | 171,636,275 | -9.49% |
| 2024-10-08 | 6.59 | 6.60 | 6.02 | 6.22 | 6.22 | qfq | 46,538,011 | 293,656,779 | 2.98% |
| 2024-09-30 | 5.81 | 6.07 | 5.72 | 6.04 | 6.04 | qfq | 36,180,109 | 214,401,391 | 9.03% |
| 2024-09-27 | 5.41 | 5.60 | 5.39 | 5.54 | 5.54 | qfq | 18,291,300 | 100,253,465 | 4.33% |
| 2024-09-26 | 5.16 | 5.32 | 5.14 | 5.31 | 5.31 | qfq | 13,567,610 | 70,937,748 | 2.71% |
| 2024-09-25 | 5.30 | 5.33 | 5.15 | 5.17 | 5.17 | qfq | 17,029,701 | 89,497,263 | 1.57% |
| 2024-09-24 | 4.86 | 5.10 | 4.85 | 5.09 | 5.09 | qfq | 11,583,801 | 57,617,229 | 5.38% |
| 2024-09-23 | 4.81 | 4.85 | 4.77 | 4.83 | 4.83 | qfq | 2,879,100 | 13,860,966 | 0.42% |
| 2024-09-20 | 4.81 | 4.84 | 4.75 | 4.81 | 4.81 | qfq | 3,462,500 | 16,562,810 | -0.41% |
| 2024-09-19 | 4.70 | 4.85 | 4.70 | 4.83 | 4.83 | qfq | 7,338,414 | 35,137,067 | 3.43% |
| 2024-09-18 | 4.71 | 4.72 | 4.58 | 4.67 | 4.67 | qfq | 4,819,600 | 22,352,551 | -0.85% |
| 2024-09-13 | 4.79 | 4.79 | 4.69 | 4.71 | 4.71 | qfq | 3,531,400 | 16,721,059 | -1.26% |
| 2024-09-12 | 4.77 | 4.82 | 4.75 | 4.77 | 4.77 | qfq | 3,136,900 | 15,009,836 | 0.42% |
| 2024-09-11 | 4.78 | 4.82 | 4.72 | 4.75 | 4.75 | qfq | 3,973,000 | 18,953,564 | -1.25% |
| 2024-09-10 | 4.82 | 4.84 | 4.73 | 4.81 | 4.81 | qfq | 4,308,300 | 20,643,967 | -0.21% |
| 2024-09-09 | 4.88 | 4.90 | 4.79 | 4.82 | 4.82 | qfq | 5,638,000 | 27,224,214 | -1.63% |
| 2024-09-06 | 5.01 | 5.02 | 4.90 | 4.90 | 4.90 | qfq | 4,680,300 | 23,136,258 | -2.20% |
| 2024-09-05 | 5.02 | 5.06 | 4.97 | 5.01 | 5.01 | qfq | 5,682,300 | 28,439,848 | -0.20% |
| 2024-09-04 | 5.03 | 5.09 | 5.01 | 5.02 | 5.02 | qfq | 4,709,500 | 23,771,205 | -0.99% |
| 2024-09-03 | 5.05 | 5.14 | 5.05 | 5.07 | 5.07 | qfq | 4,288,800 | 21,856,153 | 0.00% |
| 2024-09-02 | 5.16 | 5.18 | 5.07 | 5.07 | 5.07 | qfq | 7,353,940 | 37,714,926 | -2.50% |
| 2024-08-30 | 5.16 | 5.26 | 5.09 | 5.20 | 5.20 | qfq | 9,191,599 | 47,743,040 | 0.78% |
| 2024-08-29 | 5.10 | 5.18 | 5.07 | 5.16 | 5.16 | qfq | 3,974,877 | 20,439,159 | 0.78% |
| 2024-08-28 | 5.05 | 5.16 | 5.05 | 5.12 | 5.12 | qfq | 4,059,122 | 20,797,714 | 0.59% |
| 2024-08-27 | 5.15 | 5.15 | 5.07 | 5.09 | 5.09 | qfq | 5,103,622 | 26,032,945 | -0.97% |
| 2024-08-26 | 4.99 | 5.17 | 4.97 | 5.14 | 5.14 | qfq | 8,769,170 | 44,655,676 | 3.01% |
| 2024-08-23 | 5.08 | 5.08 | 4.95 | 4.99 | 4.99 | qfq | 15,971,038 | 79,898,500 | -6.38% |
| 2024-08-22 | 5.45 | 5.46 | 5.32 | 5.33 | 5.33 | qfq | 4,298,822 | 23,049,937 | -2.02% |
| 2024-08-21 | 5.44 | 5.46 | 5.41 | 5.44 | 5.44 | qfq | 3,262,400 | 17,752,337 | 0.18% |
| 2024-08-20 | 5.55 | 5.57 | 5.41 | 5.43 | 5.43 | qfq | 4,021,998 | 21,989,833 | -1.99% |
| 2024-08-19 | 5.53 | 5.60 | 5.53 | 5.54 | 5.54 | qfq | 2,923,531 | 16,274,261 | -0.18% |
| 2024-08-16 | 5.59 | 5.62 | 5.54 | 5.55 | 5.55 | qfq | 3,655,749 | 20,353,325 | -0.54% |
| 2024-08-15 | 5.56 | 5.62 | 5.51 | 5.58 | 5.58 | qfq | 4,529,082 | 25,256,385 | 0.36% |
| 2024-08-14 | 5.62 | 5.65 | 5.55 | 5.56 | 5.56 | qfq | 4,918,700 | 27,469,565 | -1.59% |
| 2024-08-13 | 5.62 | 5.66 | 5.57 | 5.65 | 5.65 | qfq | 4,557,900 | 25,638,791 | 0.53% |
| 2024-08-12 | 5.63 | 5.66 | 5.59 | 5.62 | 5.62 | qfq | 3,707,900 | 20,846,683 | -0.35% |
| 2024-08-09 | 5.60 | 5.70 | 5.58 | 5.64 | 5.64 | qfq | 7,626,570 | 43,199,296 | 0.89% |
| 2024-08-08 | 5.55 | 5.61 | 5.53 | 5.59 | 5.59 | qfq | 4,477,689 | 24,975,542 | 0.72% |
| 2024-08-07 | 5.55 | 5.58 | 5.50 | 5.55 | 5.55 | qfq | 3,694,500 | 20,511,284 | 0.00% |
| 2024-08-06 | 5.52 | 5.58 | 5.49 | 5.55 | 5.55 | qfq | 5,087,408 | 28,156,512 | 0.91% |
| 2024-08-05 | 5.54 | 5.62 | 5.48 | 5.50 | 5.50 | qfq | 5,597,100 | 31,041,217 | -1.26% |
| 2024-08-02 | 5.59 | 5.64 | 5.56 | 5.57 | 5.57 | qfq | 4,685,022 | 26,261,762 | -0.89% |
| 2024-08-01 | 5.64 | 5.69 | 5.60 | 5.62 | 5.62 | qfq | 5,633,022 | 31,764,979 | -0.35% |
| 2024-07-31 | 5.49 | 5.65 | 5.46 | 5.64 | 5.64 | qfq | 7,875,922 | 44,066,969 | 3.11% |
| 2024-07-30 | 5.46 | 5.50 | 5.43 | 5.47 | 5.47 | qfq | 3,374,222 | 18,447,949 | 0.18% |
| 2024-07-29 | 5.48 | 5.50 | 5.43 | 5.46 | 5.46 | qfq | 2,908,700 | 15,877,167 | -0.55% |
| 2024-07-26 | 5.41 | 5.51 | 5.41 | 5.49 | 5.49 | qfq | 3,701,500 | 20,263,465 | 1.67% |
| 2024-07-25 | 5.37 | 5.46 | 5.32 | 5.40 | 5.40 | qfq | 4,055,422 | 21,883,585 | 0.75% |
| 2024-07-24 | 5.39 | 5.42 | 5.31 | 5.36 | 5.36 | qfq | 5,098,922 | 27,349,914 | -0.37% |
| 2024-07-23 | 5.55 | 5.56 | 5.38 | 5.38 | 5.38 | qfq | 5,881,400 | 32,204,667 | -3.24% |
| 2024-07-22 | 5.57 | 5.59 | 5.53 | 5.56 | 5.56 | qfq | 4,152,919 | 23,049,142 | -0.54% |
| 2024-07-19 | 5.63 | 5.64 | 5.56 | 5.59 | 5.59 | qfq | 3,874,220 | 21,685,329 | -0.71% |
| 2024-07-18 | 5.62 | 5.65 | 5.54 | 5.63 | 5.63 | qfq | 4,218,162 | 23,610,944 | -0.18% |
| 2024-07-17 | 5.71 | 5.71 | 5.60 | 5.64 | 5.64 | qfq | 4,856,274 | 27,395,038 | -1.05% |
| 2024-07-16 | 5.75 | 5.75 | 5.68 | 5.70 | 5.70 | qfq | 4,049,300 | 23,101,113 | -0.70% |
| 2024-07-15 | 5.80 | 5.82 | 5.73 | 5.74 | 5.74 | qfq | 4,728,600 | 27,260,213 | -1.54% |
| 2024-07-12 | 5.84 | 5.90 | 5.79 | 5.83 | 5.83 | qfq | 4,950,500 | 28,909,087 | -0.17% |
| 2024-07-11 | 5.71 | 5.87 | 5.71 | 5.84 | 5.84 | qfq | 8,054,574 | 46,776,089 | 3.55% |
| 2024-07-10 | 5.67 | 5.73 | 5.62 | 5.64 | 5.64 | qfq | 4,635,036 | 26,295,172 | -1.05% |
| 2024-07-09 | 5.57 | 5.71 | 5.49 | 5.70 | 5.70 | qfq | 8,021,595 | 44,966,374 | 1.97% |
| 2024-07-08 | 5.80 | 5.81 | 5.57 | 5.59 | 5.59 | qfq | 8,556,800 | 48,473,933 | -3.95% |
| 2024-07-05 | 5.77 | 5.84 | 5.73 | 5.82 | 5.82 | qfq | 3,987,101 | 23,049,328 | 0.52% |
| 2024-07-04 | 5.95 | 5.95 | 5.77 | 5.79 | 5.79 | qfq | 6,267,900 | 36,587,497 | -2.20% |
| 2024-07-03 | 5.93 | 5.99 | 5.90 | 5.92 | 5.92 | qfq | 5,968,200 | 35,429,870 | -0.50% |
| 2024-07-02 | 6.00 | 6.00 | 5.92 | 5.95 | 5.95 | qfq | 6,241,100 | 37,142,546 | -0.83% |
| 2024-07-01 | 5.89 | 6.00 | 5.84 | 6.00 | 6.00 | qfq | 8,348,900 | 49,439,556 | 2.92% |
| 2024-06-28 | 5.80 | 5.90 | 5.77 | 5.83 | 5.83 | qfq | 4,155,800 | 24,301,088 | 0.69% |
| 2024-06-27 | 5.92 | 5.94 | 5.78 | 5.79 | 5.79 | qfq | 6,371,201 | 37,237,402 | -2.69% |
| 2024-06-26 | 5.83 | 5.96 | 5.79 | 5.95 | 5.95 | qfq | 5,651,510 | 33,227,804 | 2.06% |
| 2024-06-25 | 5.79 | 5.90 | 5.73 | 5.83 | 5.83 | qfq | 5,648,942 | 32,982,158 | 0.69% |
| 2024-06-24 | 5.93 | 5.93 | 5.76 | 5.79 | 5.79 | qfq | 9,345,499 | 54,494,156 | -2.85% |
| 2024-06-21 | 5.93 | 6.01 | 5.92 | 5.96 | 5.96 | qfq | 5,647,642 | 33,730,609 | 0.34% |
| 2024-06-20 | 6.06 | 6.08 | 5.92 | 5.94 | 5.94 | qfq | 7,728,762 | 46,182,870 | -1.98% |
| 2024-06-19 | 6.08 | 6.11 | 6.04 | 6.06 | 6.06 | qfq | 5,541,700 | 33,633,958 | -0.49% |
| 2024-06-18 | 6.07 | 6.13 | 6.04 | 6.09 | 6.09 | qfq | 6,308,500 | 38,382,534 | 0.50% |
| 2024-06-17 | 6.07 | 6.12 | 6.05 | 6.06 | 6.06 | qfq | 6,137,100 | 37,275,753 | -0.98% |
| 2024-06-14 | 6.08 | 6.13 | 6.05 | 6.12 | 6.12 | qfq | 5,805,462 | 35,362,682 | 0.49% |
| 2024-06-13 | 6.22 | 6.23 | 6.07 | 6.09 | 6.09 | qfq | 9,205,200 | 56,579,745 | -2.40% |
| 2024-06-12 | 6.13 | 6.26 | 6.12 | 6.24 | 6.24 | qfq | 8,652,398 | 53,659,707 | 1.79% |
| 2024-06-11 | 6.13 | 6.16 | 6.05 | 6.13 | 6.13 | qfq | 7,506,898 | 45,793,815 | -0.97% |
| 2024-06-07 | 6.15 | 6.20 | 6.10 | 6.19 | 6.19 | qfq | 8,890,080 | 54,690,954 | 1.98% |
| 2024-06-06 | 6.18 | 6.25 | 6.03 | 6.07 | 6.07 | qfq | 13,659,688 | 83,551,510 | -2.10% |
| 2024-06-05 | 6.37 | 6.37 | 6.19 | 6.20 | 6.20 | qfq | 10,985,902 | 68,825,563 | -2.82% |
| 2024-06-04 | 6.30 | 6.38 | 6.22 | 6.38 | 6.38 | qfq | 11,979,580 | 75,329,886 | 0.63% |
| 2024-06-03 | 6.49 | 6.50 | 6.28 | 6.34 | 6.34 | qfq | 16,047,198 | 102,066,989 | -2.61% |
| 2024-05-31 | 6.60 | 6.63 | 6.50 | 6.51 | 6.51 | qfq | 15,026,341 | 98,418,777 | -1.66% |
| 2024-05-30 | 6.64 | 6.82 | 6.60 | 6.62 | 6.62 | qfq | 18,460,688 | 123,695,921 | -0.30% |
| 2024-05-29 | 6.61 | 6.68 | 6.53 | 6.64 | 6.64 | qfq | 17,009,103 | 112,383,083 | -0.45% |
| 2024-05-28 | 6.73 | 6.83 | 6.66 | 6.67 | 6.67 | qfq | 13,130,301 | 88,369,914 | -1.33% |
| 2024-05-27 | 6.72 | 6.81 | 6.68 | 6.76 | 6.76 | qfq | 15,034,800 | 101,189,157 | 1.20% |
| 2024-05-24 | 6.68 | 6.78 | 6.63 | 6.68 | 6.68 | qfq | 12,618,700 | 84,646,271 | 0.00% |
| 2024-05-23 | 6.94 | 6.94 | 6.68 | 6.68 | 6.68 | qfq | 25,940,721 | 175,527,432 | -4.98% |
| 2024-05-22 | 7.02 | 7.11 | 6.97 | 7.03 | 7.03 | qfq | 17,729,000 | 124,773,162 | 0.57% |
| 2024-05-21 | 7.22 | 7.25 | 6.96 | 6.99 | 6.99 | qfq | 31,469,121 | 222,258,584 | -3.98% |
| 2024-05-20 | 7.16 | 7.39 | 7.12 | 7.28 | 7.28 | qfq | 49,277,418 | 357,663,529 | 2.54% |
| 2024-05-17 | 6.91 | 7.10 | 6.78 | 7.10 | 7.10 | qfq | 33,599,701 | 233,214,913 | 5.03% |
| 2024-05-16 | 6.80 | 6.92 | 6.73 | 6.76 | 6.76 | qfq | 12,709,800 | 86,490,323 | -0.73% |
| 2024-05-15 | 6.81 | 6.90 | 6.73 | 6.81 | 6.81 | qfq | 10,339,522 | 70,364,135 | -1.16% |
| 2024-05-14 | 6.94 | 7.01 | 6.88 | 6.89 | 6.79 | qfq | 14,167,884 | 98,198,691 | -1.01% |
| 2024-05-13 | 7.05 | 7.05 | 6.91 | 6.96 | 6.86 | qfq | 15,730,272 | 109,650,095 | -1.83% |
| 2024-05-10 | 7.12 | 7.19 | 7.05 | 7.09 | 6.99 | qfq | 15,814,179 | 112,406,520 | -0.56% |
| 2024-05-09 | 7.06 | 7.20 | 7.06 | 7.13 | 7.03 | qfq | 18,760,621 | 133,805,849 | 0.71% |
| 2024-05-08 | 7.14 | 7.25 | 7.06 | 7.08 | 6.98 | qfq | 21,458,800 | 153,127,846 | -1.80% |
| 2024-05-07 | 7.21 | 7.31 | 7.13 | 7.21 | 7.11 | qfq | 22,049,630 | 158,952,562 | -0.28% |
| 2024-05-06 | 6.85 | 7.24 | 6.80 | 7.23 | 7.13 | qfq | 35,875,252 | 254,280,428 | 6.17% |
| 2024-04-30 | 6.90 | 7.03 | 6.80 | 6.81 | 6.71 | qfq | 22,066,602 | 152,201,300 | -2.30% |
| 2024-04-29 | 6.82 | 6.99 | 6.70 | 6.97 | 6.87 | qfq | 26,070,119 | 178,762,048 | 1.46% |
| 2024-04-26 | 6.92 | 6.96 | 6.70 | 6.87 | 6.77 | qfq | 33,654,195 | 229,455,162 | -1.72% |
| 2024-04-25 | 7.01 | 7.16 | 6.87 | 6.99 | 6.89 | qfq | 43,170,715 | 302,129,550 | -2.65% |
| 2024-04-24 | 7.15 | 7.28 | 7.05 | 7.18 | 7.08 | qfq | 22,562,401 | 161,509,095 | 1.84% |
| 2024-04-23 | 7.25 | 7.28 | 7.00 | 7.05 | 6.95 | qfq | 33,978,101 | 241,560,774 | -4.08% |
| 2024-04-22 | 7.56 | 7.62 | 7.30 | 7.35 | 7.24 | qfq | 42,645,137 | 316,484,660 | -3.42% |
| 2024-04-19 | 7.41 | 7.91 | 7.37 | 7.61 | 7.50 | qfq | 77,624,344 | 593,729,112 | 2.84% |
| 2024-04-18 | 7.50 | 7.80 | 7.30 | 7.40 | 7.29 | qfq | 58,496,860 | 437,912,479 | 4.37% |
| 2024-04-17 | 6.90 | 7.11 | 6.90 | 7.09 | 6.99 | qfq | 20,469,494 | 144,171,551 | 3.05% |
| 2024-04-16 | 7.15 | 7.22 | 6.88 | 6.88 | 6.78 | qfq | 27,222,598 | 191,072,340 | -4.97% |
| 2024-04-15 | 7.24 | 7.38 | 7.11 | 7.24 | 7.13 | qfq | 24,025,087 | 174,093,377 | -0.96% |
| 2024-04-12 | 7.18 | 7.41 | 7.13 | 7.31 | 7.20 | qfq | 21,800,789 | 158,493,464 | 0.97% |
| 2024-04-11 | 7.06 | 7.33 | 7.00 | 7.24 | 7.13 | qfq | 22,458,604 | 161,589,969 | 2.40% |
| 2024-04-10 | 7.15 | 7.19 | 7.02 | 7.07 | 6.97 | qfq | 16,912,740 | 119,976,234 | -1.12% |
| 2024-04-09 | 7.09 | 7.22 | 7.07 | 7.15 | 7.05 | qfq | 16,176,420 | 115,296,149 | 0.42% |
| 2024-04-08 | 7.08 | 7.31 | 7.08 | 7.12 | 7.02 | qfq | 23,334,666 | 167,739,118 | -0.84% |
| 2024-04-03 | 7.05 | 7.25 | 7.03 | 7.18 | 7.08 | qfq | 27,684,778 | 198,303,201 | 1.56% |
| 2024-04-02 | 6.84 | 7.12 | 6.83 | 7.07 | 6.97 | qfq | 28,514,164 | 200,779,929 | 2.76% |
| 2024-04-01 | 6.64 | 6.89 | 6.63 | 6.88 | 6.78 | qfq | 22,754,662 | 154,644,998 | 3.46% |
| 2024-03-29 | 6.56 | 6.67 | 6.55 | 6.65 | 6.55 | qfq | 15,259,700 | 100,863,401 | 0.76% |
| 2024-03-28 | 6.50 | 6.66 | 6.50 | 6.60 | 6.50 | qfq | 15,467,000 | 101,903,776 | 0.46% |
| 2024-03-27 | 6.54 | 6.72 | 6.54 | 6.57 | 6.47 | qfq | 20,656,362 | 137,329,516 | 0.46% |
| 2024-03-26 | 6.59 | 6.62 | 6.42 | 6.54 | 6.45 | qfq | 20,863,200 | 135,745,818 | 0.00% |
| 2024-03-25 | 6.67 | 6.83 | 6.53 | 6.54 | 6.45 | qfq | 32,163,675 | 214,110,955 | -3.40% |
| 2024-03-22 | 6.65 | 6.96 | 6.54 | 6.77 | 6.67 | qfq | 58,971,424 | 399,035,284 | 5.95% |
| 2024-03-21 | 6.27 | 6.42 | 6.24 | 6.39 | 6.30 | qfq | 14,671,500 | 92,915,495 | 1.75% |
| 2024-03-20 | 6.19 | 6.28 | 6.18 | 6.28 | 6.19 | qfq | 8,588,667 | 53,515,412 | 1.13% |
| 2024-03-19 | 6.24 | 6.25 | 6.19 | 6.21 | 6.12 | qfq | 7,658,221 | 47,615,833 | -0.32% |
| 2024-03-18 | 6.19 | 6.25 | 6.14 | 6.23 | 6.14 | qfq | 9,107,758 | 56,359,741 | 0.81% |
| 2024-03-15 | 6.08 | 6.18 | 6.05 | 6.18 | 6.09 | qfq | 8,091,940 | 49,604,818 | 1.48% |
| 2024-03-14 | 6.10 | 6.17 | 6.03 | 6.09 | 6.00 | qfq | 7,313,946 | 44,705,414 | -0.65% |
| 2024-03-13 | 6.14 | 6.18 | 6.10 | 6.13 | 6.04 | qfq | 5,976,334 | 36,671,467 | 0.00% |
| 2024-03-12 | 6.16 | 6.19 | 6.07 | 6.13 | 6.04 | qfq | 6,935,422 | 42,459,395 | -0.33% |
| 2024-03-11 | 6.10 | 6.15 | 6.07 | 6.15 | 6.06 | qfq | 7,342,617 | 44,972,210 | 0.82% |
| 2024-03-08 | 6.06 | 6.15 | 6.06 | 6.10 | 6.01 | qfq | 5,096,085 | 31,045,344 | 0.16% |
| 2024-03-07 | 6.08 | 6.19 | 6.06 | 6.09 | 6.00 | qfq | 9,722,946 | 59,629,238 | 0.66% |
| 2024-03-06 | 5.98 | 6.12 | 5.96 | 6.05 | 5.96 | qfq | 6,519,800 | 39,405,926 | 0.67% |
| 2024-03-05 | 6.13 | 6.15 | 5.98 | 6.01 | 5.92 | qfq | 8,144,800 | 49,277,132 | -1.15% |
| 2024-03-04 | 6.19 | 6.19 | 6.05 | 6.08 | 5.99 | qfq | 9,731,529 | 59,318,359 | -1.62% |
| 2024-03-01 | 6.23 | 6.33 | 6.14 | 6.18 | 6.09 | qfq | 13,570,821 | 84,440,931 | 0.98% |
| 2024-02-29 | 5.90 | 6.18 | 5.88 | 6.12 | 6.03 | qfq | 12,437,582 | 75,156,995 | 3.20% |
| 2024-02-28 | 6.12 | 6.25 | 5.93 | 5.93 | 5.84 | qfq | 12,484,201 | 76,001,417 | -3.10% |
| 2024-02-27 | 6.02 | 6.13 | 6.00 | 6.12 | 6.03 | qfq | 7,955,343 | 48,419,280 | 1.49% |
| 2024-02-26 | 6.04 | 6.11 | 6.00 | 6.03 | 5.94 | qfq | 9,416,063 | 56,991,208 | -0.17% |
| 2024-02-23 | 6.00 | 6.04 | 5.94 | 6.04 | 5.95 | qfq | 8,329,517 | 49,967,386 | 0.67% |
| 2024-02-22 | 5.95 | 6.02 | 5.91 | 6.00 | 5.91 | qfq | 7,464,618 | 44,510,064 | 0.84% |
| 2024-02-21 | 5.89 | 6.07 | 5.87 | 5.95 | 5.86 | qfq | 10,071,500 | 60,380,014 | 0.34% |
| 2024-02-20 | 5.87 | 5.95 | 5.81 | 5.93 | 5.84 | qfq | 7,932,309 | 46,794,825 | 0.00% |
| 2024-02-19 | 5.82 | 6.02 | 5.81 | 5.93 | 5.84 | qfq | 18,338,897 | 108,697,668 | 2.95% |
| 2024-02-08 | 5.40 | 5.78 | 5.37 | 5.76 | 5.68 | qfq | 19,303,391 | 107,425,383 | 7.26% |
| 2024-02-07 | 5.33 | 5.50 | 5.21 | 5.37 | 5.29 | qfq | 18,621,446 | 99,848,226 | 0.75% |
| 2024-02-06 | 5.03 | 5.40 | 4.86 | 5.33 | 5.25 | qfq | 16,463,184 | 84,337,412 | 4.92% |
| 2024-02-05 | 5.50 | 5.51 | 5.02 | 5.08 | 5.01 | qfq | 14,603,871 | 75,774,968 | -8.47% |
| 2024-02-02 | 5.87 | 5.91 | 5.31 | 5.55 | 5.47 | qfq | 14,957,498 | 84,321,191 | -5.45% |
| 2024-02-01 | 5.99 | 6.01 | 5.81 | 5.87 | 5.78 | qfq | 9,959,074 | 58,792,005 | -1.84% |
| 2024-01-31 | 6.19 | 6.23 | 5.95 | 5.98 | 5.89 | qfq | 7,968,026 | 48,446,300 | -3.39% |
| 2024-01-30 | 6.34 | 6.40 | 6.18 | 6.19 | 6.10 | qfq | 5,628,555 | 35,406,515 | -2.37% |
| 2024-01-29 | 6.48 | 6.51 | 6.32 | 6.34 | 6.25 | qfq | 6,164,340 | 39,475,884 | -2.01% |
| 2024-01-26 | 6.37 | 6.55 | 6.33 | 6.47 | 6.38 | qfq | 7,569,500 | 49,054,862 | 1.41% |
| 2024-01-25 | 6.16 | 6.39 | 6.11 | 6.38 | 6.29 | qfq | 8,619,600 | 54,108,652 | 3.57% |
| 2024-01-24 | 6.09 | 6.16 | 5.89 | 6.16 | 6.07 | qfq | 9,569,399 | 57,877,618 | 1.48% |
| 2024-01-23 | 6.00 | 6.10 | 5.84 | 6.07 | 5.98 | qfq | 11,742,311 | 70,107,959 | 0.83% |
| 2024-01-22 | 6.34 | 6.39 | 5.97 | 6.02 | 5.93 | qfq | 11,287,900 | 69,898,505 | -5.20% |
| 2024-01-19 | 6.41 | 6.46 | 6.33 | 6.35 | 6.26 | qfq | 5,223,300 | 33,399,829 | -0.47% |
| 2024-01-18 | 6.52 | 6.52 | 6.18 | 6.38 | 6.29 | qfq | 11,674,660 | 73,697,099 | -2.30% |
| 2024-01-17 | 6.66 | 6.67 | 6.52 | 6.53 | 6.44 | qfq | 5,380,601 | 35,567,766 | -2.10% |
| 2024-01-16 | 6.69 | 6.74 | 6.59 | 6.67 | 6.57 | qfq | 6,872,300 | 45,721,698 | -0.60% |
| 2024-01-15 | 6.76 | 6.76 | 6.66 | 6.71 | 6.61 | qfq | 4,272,378 | 28,698,140 | -0.30% |
| 2024-01-12 | 6.70 | 6.82 | 6.67 | 6.73 | 6.63 | qfq | 5,068,757 | 34,289,931 | 0.30% |
| 2024-01-11 | 6.64 | 6.73 | 6.60 | 6.71 | 6.61 | qfq | 5,270,100 | 35,146,875 | 0.60% |
| 2024-01-10 | 6.68 | 6.75 | 6.60 | 6.67 | 6.57 | qfq | 4,869,100 | 32,475,907 | -0.60% |
| 2024-01-09 | 6.78 | 6.78 | 6.65 | 6.71 | 6.61 | qfq | 5,075,870 | 34,060,587 | 0.15% |
| 2024-01-08 | 6.77 | 6.83 | 6.70 | 6.70 | 6.60 | qfq | 5,861,500 | 39,631,903 | -1.47% |
| 2024-01-05 | 6.87 | 6.90 | 6.79 | 6.80 | 6.70 | qfq | 5,964,400 | 40,817,417 | -1.02% |
| 2024-01-04 | 6.91 | 6.95 | 6.83 | 6.87 | 6.77 | qfq | 6,249,100 | 42,991,752 | -0.29% |
| 2024-01-03 | 6.89 | 6.92 | 6.83 | 6.89 | 6.79 | qfq | 6,417,500 | 44,144,971 | 0.44% |
| 2024-01-02 | 6.84 | 6.90 | 6.81 | 6.86 | 6.76 | qfq | 6,068,300 | 41,690,922 | 0.29% |
| 2023-12-29 | 6.80 | 6.85 | 6.77 | 6.84 | 6.74 | qfq | 6,161,422 | 41,960,464 | 0.59% |
| 2023-12-28 | 6.61 | 6.82 | 6.60 | 6.80 | 6.70 | qfq | 7,558,156 | 51,020,410 | 2.41% |
| 2023-12-27 | 6.59 | 6.65 | 6.54 | 6.64 | 6.54 | qfq | 3,794,900 | 25,026,244 | 0.15% |
| 2023-12-26 | 6.59 | 6.72 | 6.56 | 6.63 | 6.53 | qfq | 5,398,100 | 35,876,624 | 0.00% |
| 2023-12-25 | 6.65 | 6.67 | 6.57 | 6.63 | 6.53 | qfq | 4,564,100 | 30,141,849 | -0.90% |
| 2023-12-22 | 6.70 | 6.77 | 6.64 | 6.69 | 6.59 | qfq | 5,763,011 | 38,654,935 | 0.00% |
| 2023-12-21 | 6.61 | 6.70 | 6.56 | 6.69 | 6.59 | qfq | 5,894,963 | 39,085,230 | 0.75% |
| 2023-12-20 | 6.66 | 6.75 | 6.63 | 6.64 | 6.54 | qfq | 5,141,188 | 34,375,094 | -0.60% |
| 2023-12-19 | 6.66 | 6.71 | 6.63 | 6.68 | 6.58 | qfq | 4,685,640 | 31,237,047 | 0.15% |
| 2023-12-18 | 6.71 | 6.80 | 6.60 | 6.67 | 6.57 | qfq | 8,920,700 | 59,906,550 | -1.77% |
| 2023-12-15 | 6.84 | 6.90 | 6.78 | 6.79 | 6.69 | qfq | 6,198,000 | 42,268,617 | -0.73% |
| 2023-12-14 | 6.77 | 6.88 | 6.76 | 6.84 | 6.74 | qfq | 7,986,677 | 54,498,157 | 1.03% |
| 2023-12-13 | 6.78 | 6.83 | 6.76 | 6.77 | 6.67 | qfq | 6,685,477 | 45,436,823 | -0.59% |
| 2023-12-12 | 6.86 | 6.86 | 6.76 | 6.81 | 6.71 | qfq | 7,920,917 | 53,784,332 | -0.44% |
| 2023-12-11 | 6.77 | 6.87 | 6.71 | 6.84 | 6.74 | qfq | 15,454,186 | 104,732,948 | -0.15% |
| 2023-12-08 | 7.01 | 7.09 | 6.83 | 6.85 | 6.75 | qfq | 21,904,723 | 152,512,308 | -2.00% |
| 2023-12-07 | 6.99 | 7.05 | 6.85 | 6.99 | 6.89 | qfq | 19,577,498 | 136,467,582 | 1.60% |
| 2023-12-06 | 6.91 | 6.97 | 6.82 | 6.88 | 6.78 | qfq | 12,501,156 | 86,104,969 | -0.72% |
| 2023-12-05 | 7.03 | 7.08 | 6.91 | 6.93 | 6.83 | qfq | 18,286,444 | 127,724,981 | -0.86% |
| 2023-12-04 | 6.93 | 7.09 | 6.89 | 6.99 | 6.89 | qfq | 22,319,088 | 155,919,276 | 2.04% |
| 2023-12-01 | 6.77 | 6.85 | 6.76 | 6.85 | 6.75 | qfq | 8,438,743 | 57,450,420 | 1.03% |
| 2023-11-30 | 6.74 | 6.79 | 6.70 | 6.78 | 6.68 | qfq | 6,841,800 | 46,182,500 | 0.44% |
| 2023-11-29 | 6.81 | 6.82 | 6.74 | 6.75 | 6.65 | qfq | 8,005,171 | 54,284,381 | -0.59% |
| 2023-11-28 | 6.80 | 6.84 | 6.74 | 6.79 | 6.69 | qfq | 12,490,553 | 84,799,957 | -0.88% |
| 2023-11-27 | 6.88 | 6.95 | 6.78 | 6.85 | 6.75 | qfq | 19,145,597 | 131,202,360 | 2.09% |
| 2023-11-24 | 6.70 | 6.76 | 6.68 | 6.71 | 6.61 | qfq | 6,362,063 | 42,736,567 | -0.30% |
| 2023-11-23 | 6.68 | 6.73 | 6.67 | 6.73 | 6.63 | qfq | 6,755,099 | 45,290,934 | 0.90% |
| 2023-11-22 | 6.68 | 6.73 | 6.65 | 6.67 | 6.57 | qfq | 9,608,824 | 64,219,387 | 0.00% |
| 2023-11-21 | 6.68 | 6.78 | 6.66 | 6.67 | 6.57 | qfq | 14,658,696 | 98,461,109 | -0.30% |
| 2023-11-20 | 6.59 | 6.74 | 6.55 | 6.69 | 6.59 | qfq | 13,584,494 | 90,578,099 | 1.67% |
| 2023-11-17 | 6.53 | 6.61 | 6.49 | 6.58 | 6.48 | qfq | 8,737,232 | 57,306,985 | 0.77% |
| 2023-11-16 | 6.53 | 6.57 | 6.49 | 6.53 | 6.44 | qfq | 7,900,041 | 51,577,989 | -0.31% |
| 2023-11-15 | 6.55 | 6.58 | 6.51 | 6.55 | 6.45 | qfq | 8,689,025 | 56,841,144 | 0.77% |
| 2023-11-14 | 6.55 | 6.56 | 6.48 | 6.50 | 6.41 | qfq | 13,326,964 | 86,749,408 | -1.37% |
| 2023-11-13 | 6.67 | 6.75 | 6.55 | 6.59 | 6.49 | qfq | 21,002,400 | 138,693,638 | -2.08% |
| 2023-11-10 | 6.65 | 6.88 | 6.54 | 6.73 | 6.63 | qfq | 31,992,820 | 213,850,492 | 4.18% |
| 2023-11-09 | 6.43 | 6.50 | 6.43 | 6.46 | 6.37 | qfq | 5,449,300 | 35,191,068 | 0.62% |
| 2023-11-08 | 6.47 | 6.48 | 6.40 | 6.42 | 6.33 | qfq | 4,708,100 | 30,322,964 | -0.47% |
| 2023-11-07 | 6.50 | 6.50 | 6.41 | 6.45 | 6.36 | qfq | 5,436,100 | 35,053,073 | -0.77% |
| 2023-11-06 | 6.46 | 6.53 | 6.43 | 6.50 | 6.41 | qfq | 6,420,000 | 41,574,450 | 1.40% |
| 2023-11-03 | 6.41 | 6.46 | 6.38 | 6.41 | 6.32 | qfq | 4,212,750 | 27,077,848 | 0.31% |
| 2023-11-02 | 6.45 | 6.48 | 6.38 | 6.39 | 6.30 | qfq | 5,195,000 | 33,315,828 | -0.93% |
| 2023-11-01 | 6.45 | 6.50 | 6.41 | 6.45 | 6.36 | qfq | 5,821,945 | 37,516,461 | -0.77% |
| 2023-10-31 | 6.39 | 6.50 | 6.39 | 6.50 | 6.41 | qfq | 11,425,036 | 73,772,373 | 1.09% |
| 2023-10-30 | 6.31 | 6.45 | 6.30 | 6.43 | 6.34 | qfq | 9,885,209 | 63,211,230 | 1.90% |
| 2023-10-27 | 6.20 | 6.36 | 6.18 | 6.31 | 6.22 | qfq | 15,246,644 | 95,874,810 | 3.78% |
| 2023-10-26 | 6.07 | 6.09 | 5.99 | 6.08 | 5.99 | qfq | 4,309,531 | 25,999,805 | -0.16% |
| 2023-10-25 | 6.04 | 6.16 | 6.04 | 6.09 | 6.00 | qfq | 4,901,367 | 29,936,629 | 1.00% |
| 2023-10-24 | 5.92 | 6.05 | 5.92 | 6.03 | 5.94 | qfq | 6,128,055 | 36,761,779 | 2.03% |
| 2023-10-23 | 6.11 | 6.11 | 5.90 | 5.91 | 5.82 | qfq | 6,165,900 | 36,859,455 | -3.27% |
| 2023-10-20 | 6.11 | 6.19 | 6.10 | 6.11 | 6.02 | qfq | 4,347,598 | 26,632,421 | -0.16% |
| 2023-10-19 | 6.17 | 6.21 | 6.12 | 6.12 | 6.03 | qfq | 5,555,478 | 34,186,232 | -0.81% |
| 2023-10-18 | 6.41 | 6.42 | 6.17 | 6.17 | 6.08 | qfq | 9,494,098 | 59,416,750 | -4.19% |
| 2023-10-17 | 6.50 | 6.51 | 6.43 | 6.44 | 6.35 | qfq | 5,297,878 | 34,253,161 | -0.92% |
| 2023-10-16 | 6.54 | 6.55 | 6.48 | 6.50 | 6.41 | qfq | 4,391,200 | 28,530,336 | -0.46% |
| 2023-10-13 | 6.53 | 6.55 | 6.51 | 6.53 | 6.44 | qfq | 4,864,400 | 31,753,327 | -0.46% |
| 2023-10-12 | 6.53 | 6.57 | 6.52 | 6.56 | 6.46 | qfq | 4,551,801 | 29,810,446 | 0.61% |
| 2023-10-11 | 6.57 | 6.58 | 6.49 | 6.52 | 6.43 | qfq | 6,204,100 | 40,488,196 | -1.06% |
| 2023-10-10 | 6.61 | 6.76 | 6.54 | 6.59 | 6.49 | qfq | 9,510,985 | 63,055,169 | 0.30% |
| 2023-10-09 | 6.61 | 6.61 | 6.54 | 6.57 | 6.47 | qfq | 6,186,495 | 40,626,779 | 0.15% |
| 2023-09-28 | 6.56 | 6.58 | 6.54 | 6.56 | 6.46 | qfq | 5,195,900 | 34,059,491 | 0.15% |
| 2023-09-27 | 6.51 | 6.57 | 6.51 | 6.55 | 6.45 | qfq | 4,051,900 | 26,528,939 | 0.46% |
| 2023-09-26 | 6.62 | 6.63 | 6.51 | 6.52 | 6.43 | qfq | 8,443,785 | 55,361,190 | -1.51% |
| 2023-09-25 | 6.66 | 6.67 | 6.61 | 6.62 | 6.52 | qfq | 5,946,970 | 39,430,300 | -1.05% |
| 2023-09-22 | 6.65 | 6.69 | 6.60 | 6.69 | 6.59 | qfq | 10,665,700 | 70,773,694 | 0.45% |
| 2023-09-21 | 6.76 | 6.80 | 6.66 | 6.66 | 6.56 | qfq | 6,452,237 | 43,274,869 | -1.91% |
| 2023-09-20 | 6.85 | 6.86 | 6.77 | 6.79 | 6.69 | qfq | 5,681,180 | 38,663,007 | -0.44% |
| 2023-09-19 | 6.81 | 6.91 | 6.78 | 6.82 | 6.72 | qfq | 8,806,597 | 60,215,698 | 0.15% |
| 2023-09-18 | 6.73 | 6.82 | 6.66 | 6.81 | 6.71 | qfq | 7,460,680 | 50,395,091 | 1.04% |
| 2023-09-15 | 6.77 | 6.80 | 6.72 | 6.74 | 6.64 | qfq | 5,389,000 | 36,442,554 | -0.15% |
| 2023-09-14 | 6.71 | 6.76 | 6.70 | 6.75 | 6.65 | qfq | 4,465,801 | 30,033,272 | 0.30% |
| 2023-09-13 | 6.75 | 6.80 | 6.70 | 6.73 | 6.63 | qfq | 5,619,500 | 37,938,006 | -0.74% |
| 2023-09-12 | 6.74 | 6.81 | 6.72 | 6.78 | 6.68 | qfq | 7,546,105 | 51,106,441 | 0.59% |
| 2023-09-11 | 6.68 | 6.77 | 6.67 | 6.74 | 6.64 | qfq | 6,764,648 | 45,456,908 | 1.05% |
| 2023-09-08 | 6.69 | 6.73 | 6.65 | 6.67 | 6.57 | qfq | 6,402,894 | 42,705,171 | -0.45% |
| 2023-09-07 | 6.78 | 6.85 | 6.68 | 6.70 | 6.60 | qfq | 10,568,657 | 71,363,856 | -2.05% |
| 2023-09-06 | 6.87 | 6.88 | 6.79 | 6.84 | 6.74 | qfq | 9,514,129 | 64,907,025 | -0.44% |
| 2023-09-05 | 6.99 | 6.99 | 6.85 | 6.87 | 6.77 | qfq | 16,103,400 | 110,899,634 | -2.28% |
| 2023-09-04 | 6.90 | 7.07 | 6.86 | 7.03 | 6.93 | qfq | 23,950,454 | 167,408,429 | 1.15% |
| 2023-09-01 | 6.72 | 7.08 | 6.70 | 6.95 | 6.85 | qfq | 39,475,763 | 271,523,502 | 5.14% |
| 2023-08-31 | 6.65 | 6.68 | 6.60 | 6.61 | 6.51 | qfq | 7,010,900 | 46,415,405 | -0.60% |
| 2023-08-30 | 6.68 | 6.72 | 6.61 | 6.65 | 6.55 | qfq | 12,711,703 | 84,577,820 | -0.75% |
| 2023-08-29 | 6.75 | 6.75 | 6.58 | 6.70 | 6.60 | qfq | 25,389,927 | 168,933,420 | -2.05% |
| 2023-08-28 | 6.97 | 7.03 | 6.80 | 6.84 | 6.74 | qfq | 25,132,637 | 174,272,692 | 0.88% |
| 2023-08-25 | 6.83 | 7.03 | 6.78 | 6.78 | 6.68 | qfq | 25,162,422 | 174,029,477 | -0.73% |
| 2023-08-24 | 6.78 | 6.83 | 6.56 | 6.83 | 6.73 | qfq | 18,470,826 | 123,990,383 | 1.64% |
| 2023-08-23 | 6.69 | 6.84 | 6.63 | 6.72 | 6.62 | qfq | 18,800,361 | 127,004,334 | -0.15% |
| 2023-08-22 | 6.99 | 6.99 | 6.62 | 6.73 | 6.63 | qfq | 22,004,958 | 148,545,121 | -3.58% |
| 2023-08-21 | 6.89 | 7.08 | 6.83 | 6.98 | 6.88 | qfq | 20,079,301 | 139,734,178 | 2.65% |
| 2023-08-18 | 6.92 | 6.93 | 6.79 | 6.80 | 6.70 | qfq | 6,637,300 | 45,472,243 | -1.88% |
| 2023-08-17 | 6.82 | 6.94 | 6.76 | 6.93 | 6.83 | qfq | 7,153,700 | 49,092,894 | 1.46% |
| 2023-08-16 | 6.85 | 6.89 | 6.80 | 6.83 | 6.73 | qfq | 3,922,728 | 26,882,564 | -0.44% |
| 2023-08-15 | 6.87 | 6.90 | 6.78 | 6.86 | 6.76 | qfq | 5,677,665 | 38,852,259 | -0.15% |
| 2023-08-14 | 6.86 | 6.88 | 6.78 | 6.87 | 6.77 | qfq | 6,024,696 | 41,129,624 | -0.15% |
| 2023-08-11 | 7.01 | 7.03 | 6.88 | 6.88 | 6.78 | qfq | 5,897,770 | 40,893,105 | -1.85% |
| 2023-08-10 | 7.00 | 7.05 | 6.98 | 7.01 | 6.91 | qfq | 4,486,300 | 31,440,604 | 0.29% |
| 2023-08-09 | 6.98 | 7.01 | 6.96 | 6.99 | 6.89 | qfq | 3,892,374 | 27,223,225 | -0.29% |
| 2023-08-08 | 6.96 | 7.05 | 6.92 | 7.01 | 6.91 | qfq | 6,696,894 | 46,701,486 | 0.72% |
| 2023-08-07 | 7.11 | 7.11 | 6.95 | 6.96 | 6.86 | qfq | 11,363,900 | 79,489,918 | -2.11% |
| 2023-08-04 | 7.16 | 7.19 | 7.11 | 7.11 | 7.01 | qfq | 6,258,994 | 44,695,621 | -0.42% |
| 2023-08-03 | 7.15 | 7.18 | 7.11 | 7.14 | 7.04 | qfq | 5,750,300 | 41,021,930 | -0.42% |
| 2023-08-02 | 7.22 | 7.24 | 7.15 | 7.17 | 7.07 | qfq | 7,337,650 | 52,697,554 | -0.55% |
| 2023-08-01 | 7.23 | 7.25 | 7.18 | 7.21 | 7.11 | qfq | 8,612,841 | 62,084,169 | -0.28% |
| 2023-07-31 | 7.25 | 7.30 | 7.21 | 7.23 | 7.13 | qfq | 12,907,052 | 93,561,463 | 0.42% |
| 2023-07-28 | 7.14 | 7.23 | 7.10 | 7.20 | 7.10 | qfq | 17,903,474 | 128,128,857 | 0.00% |
| 2023-07-27 | 7.25 | 7.44 | 7.18 | 7.20 | 7.10 | qfq | 29,405,417 | 213,797,722 | -1.23% |
| 2023-07-26 | 7.29 | 7.43 | 7.23 | 7.29 | 7.18 | qfq | 38,067,373 | 278,890,900 | 2.82% |
| 2023-07-25 | 7.03 | 7.12 | 7.03 | 7.09 | 6.99 | qfq | 7,421,653 | 52,604,909 | 1.29% |
| 2023-07-24 | 7.08 | 7.09 | 6.97 | 7.00 | 6.90 | qfq | 7,311,400 | 51,273,739 | -1.13% |
| 2023-07-21 | 7.10 | 7.16 | 7.05 | 7.08 | 6.98 | qfq | 9,682,837 | 68,721,086 | -0.28% |
| 2023-07-20 | 7.19 | 7.24 | 7.09 | 7.10 | 7.00 | qfq | 18,257,312 | 130,604,443 | 0.42% |
| 2023-07-19 | 7.02 | 7.08 | 7.00 | 7.07 | 6.97 | qfq | 5,715,976 | 40,291,309 | 0.71% |
| 2023-07-18 | 7.00 | 7.06 | 6.96 | 7.02 | 6.92 | qfq | 5,860,343 | 41,055,847 | 0.29% |