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
世荣兆业002016.SZ
最近收盘价4.232026-07-17
最近交易日2026-07-17
成交量（股）13,284,465
成交额（元）57,560,032
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-31 | 2024-08-06 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-13 | 2024-04-19 | cash_dividend | 0.024 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 4.32 | 4.55 | 4.19 | 4.23 | 4.23 | qfq | 13,284,465 | 57,560,032 | -2.31% |
| 2026-07-16 | 4.22 | 4.39 | 4.18 | 4.33 | 4.33 | qfq | 9,018,801 | 38,826,975 | 2.36% |
| 2026-07-15 | 4.09 | 4.29 | 4.08 | 4.23 | 4.23 | qfq | 11,168,800 | 47,206,615 | 2.92% |
| 2026-07-14 | 3.96 | 4.13 | 3.93 | 4.11 | 4.11 | qfq | 12,875,499 | 51,999,425 | 4.58% |
| 2026-07-13 | 4.02 | 4.08 | 3.91 | 3.93 | 3.93 | qfq | 9,350,900 | 37,085,830 | -2.72% |
| 2026-07-10 | 3.96 | 4.14 | 3.88 | 4.04 | 4.04 | qfq | 12,204,813 | 49,239,074 | 1.76% |
| 2026-07-09 | 3.97 | 4.05 | 3.90 | 3.97 | 3.97 | qfq | 8,937,511 | 35,471,326 | -0.50% |
| 2026-07-08 | 4.00 | 4.04 | 3.91 | 3.99 | 3.99 | qfq | 8,174,113 | 32,569,774 | 0.76% |
| 2026-07-07 | 4.11 | 4.12 | 3.95 | 3.96 | 3.96 | qfq | 9,140,901 | 36,684,152 | -4.12% |
| 2026-07-06 | 4.09 | 4.20 | 4.09 | 4.13 | 4.13 | qfq | 9,267,600 | 38,323,846 | 0.98% |
| 2026-07-03 | 4.07 | 4.24 | 4.07 | 4.09 | 4.09 | qfq | 13,770,500 | 56,955,613 | 0.49% |
| 2026-07-02 | 4.08 | 4.28 | 4.05 | 4.07 | 4.07 | qfq | 10,874,450 | 44,775,320 | -0.25% |
| 2026-07-01 | 3.98 | 4.19 | 3.97 | 4.08 | 4.08 | qfq | 11,261,700 | 46,059,932 | 2.00% |
| 2026-06-30 | 4.04 | 4.09 | 3.92 | 4.00 | 4.00 | qfq | 9,892,669 | 39,594,743 | -1.48% |
| 2026-06-29 | 4.00 | 4.08 | 3.85 | 4.06 | 4.06 | qfq | 12,272,027 | 48,894,042 | 0.74% |
| 2026-06-26 | 4.10 | 4.17 | 4.00 | 4.03 | 4.03 | qfq | 12,581,400 | 51,334,345 | -2.42% |
| 2026-06-25 | 4.21 | 4.23 | 4.03 | 4.13 | 4.13 | qfq | 18,882,200 | 77,669,486 | -1.90% |
| 2026-06-24 | 4.43 | 4.45 | 4.19 | 4.21 | 4.19 | qfq | 12,417,406 | 53,579,028 | -5.18% |
| 2026-06-23 | 4.35 | 4.50 | 4.32 | 4.44 | 4.42 | qfq | 9,854,538 | 43,832,038 | 2.07% |
| 2026-06-22 | 4.37 | 4.37 | 4.20 | 4.35 | 4.33 | qfq | 9,503,520 | 40,813,976 | -0.68% |
| 2026-06-18 | 4.39 | 4.45 | 4.30 | 4.38 | 4.36 | qfq | 9,724,791 | 42,618,356 | 0.00% |
| 2026-06-17 | 4.49 | 4.51 | 4.34 | 4.38 | 4.36 | qfq | 10,731,832 | 47,171,284 | -2.67% |
| 2026-06-16 | 4.59 | 4.59 | 4.47 | 4.50 | 4.48 | qfq | 7,349,300 | 33,160,786 | -1.75% |
| 2026-06-15 | 4.64 | 4.67 | 4.55 | 4.58 | 4.56 | qfq | 9,302,340 | 42,764,972 | -0.22% |
| 2026-06-12 | 4.60 | 4.66 | 4.52 | 4.59 | 4.57 | qfq | 11,297,200 | 51,921,149 | 0.66% |
| 2026-06-11 | 4.61 | 4.62 | 4.48 | 4.56 | 4.54 | qfq | 8,137,805 | 37,002,494 | -1.51% |
| 2026-06-10 | 4.66 | 4.67 | 4.53 | 4.63 | 4.61 | qfq | 9,651,133 | 44,337,084 | -0.86% |
| 2026-06-09 | 4.88 | 4.90 | 4.63 | 4.67 | 4.65 | qfq | 13,435,331 | 63,077,642 | -3.71% |
| 2026-06-08 | 4.79 | 5.06 | 4.75 | 4.85 | 4.83 | qfq | 17,549,633 | 85,865,921 | -0.61% |
| 2026-06-05 | 4.66 | 5.02 | 4.62 | 4.88 | 4.86 | qfq | 24,101,309 | 117,093,026 | 5.17% |
| 2026-06-04 | 4.68 | 4.80 | 4.59 | 4.64 | 4.62 | qfq | 8,889,734 | 41,729,710 | -1.69% |
| 2026-06-03 | 4.83 | 4.84 | 4.64 | 4.72 | 4.70 | qfq | 9,400,300 | 44,337,137 | -2.28% |
| 2026-06-02 | 4.90 | 4.93 | 4.76 | 4.83 | 4.81 | qfq | 12,322,700 | 59,625,566 | -1.63% |
| 2026-06-01 | 4.73 | 4.94 | 4.61 | 4.91 | 4.89 | qfq | 18,191,574 | 87,744,032 | 3.37% |
| 2026-05-29 | 4.79 | 5.04 | 4.72 | 4.75 | 4.73 | qfq | 16,241,962 | 78,538,033 | 0.21% |
| 2026-05-28 | 4.67 | 4.79 | 4.63 | 4.74 | 4.72 | qfq | 9,292,529 | 43,888,176 | 1.72% |
| 2026-05-27 | 4.75 | 4.75 | 4.58 | 4.66 | 4.64 | qfq | 11,531,640 | 53,825,175 | -1.89% |
| 2026-05-26 | 4.77 | 4.89 | 4.69 | 4.75 | 4.73 | qfq | 10,557,695 | 50,153,291 | -1.04% |
| 2026-05-25 | 4.81 | 4.89 | 4.75 | 4.80 | 4.78 | qfq | 7,215,432 | 34,782,228 | -0.41% |
| 2026-05-22 | 4.77 | 4.86 | 4.70 | 4.82 | 4.80 | qfq | 8,035,000 | 38,368,779 | 1.47% |
| 2026-05-21 | 5.00 | 5.00 | 4.75 | 4.75 | 4.73 | qfq | 8,669,800 | 42,256,835 | -4.04% |
| 2026-05-20 | 5.03 | 5.03 | 4.92 | 4.95 | 4.93 | qfq | 6,064,000 | 30,044,796 | -1.79% |
| 2026-05-19 | 4.99 | 5.05 | 4.94 | 5.04 | 5.02 | qfq | 6,981,400 | 34,951,956 | 1.00% |
| 2026-05-18 | 5.05 | 5.05 | 4.91 | 4.99 | 4.97 | qfq | 8,894,203 | 44,058,736 | -1.58% |
| 2026-05-15 | 5.05 | 5.09 | 4.95 | 5.07 | 5.05 | qfq | 11,814,262 | 59,576,864 | 0.20% |
| 2026-05-14 | 5.31 | 5.31 | 5.05 | 5.06 | 5.04 | qfq | 14,830,182 | 76,308,293 | -3.98% |
| 2026-05-13 | 5.33 | 5.34 | 5.26 | 5.27 | 5.25 | qfq | 8,994,502 | 47,597,790 | -1.50% |
| 2026-05-12 | 5.42 | 5.42 | 5.27 | 5.35 | 5.33 | qfq | 13,582,900 | 72,600,380 | -0.93% |
| 2026-05-11 | 5.40 | 5.48 | 5.33 | 5.40 | 5.38 | qfq | 14,113,438 | 76,393,447 | 0.00% |
| 2026-05-08 | 5.36 | 5.44 | 5.35 | 5.40 | 5.38 | qfq | 12,549,000 | 67,654,718 | 0.37% |
| 2026-05-07 | 5.42 | 5.51 | 5.31 | 5.38 | 5.36 | qfq | 15,896,200 | 85,712,739 | 0.37% |
| 2026-05-06 | 5.40 | 5.42 | 5.31 | 5.36 | 5.34 | qfq | 14,141,000 | 75,631,795 | -0.37% |
| 2026-04-30 | 5.29 | 5.41 | 5.25 | 5.38 | 5.36 | qfq | 16,351,200 | 87,644,329 | 1.70% |
| 2026-04-29 | 5.19 | 5.32 | 5.19 | 5.29 | 5.27 | qfq | 11,110,752 | 58,717,006 | 1.15% |
| 2026-04-28 | 5.25 | 5.32 | 5.19 | 5.23 | 5.21 | qfq | 10,105,397 | 52,949,553 | -0.57% |
| 2026-04-27 | 5.28 | 5.30 | 5.16 | 5.26 | 5.24 | qfq | 12,452,500 | 65,135,094 | -0.94% |
| 2026-04-24 | 5.40 | 5.42 | 5.27 | 5.31 | 5.29 | qfq | 12,378,600 | 66,131,401 | -2.21% |
| 2026-04-23 | 5.53 | 5.56 | 5.42 | 5.43 | 5.41 | qfq | 12,756,902 | 69,692,735 | -2.16% |
| 2026-04-22 | 5.55 | 5.73 | 5.50 | 5.55 | 5.53 | qfq | 16,296,986 | 90,536,812 | -0.36% |
| 2026-04-21 | 5.55 | 5.59 | 5.47 | 5.57 | 5.55 | qfq | 19,030,952 | 105,533,126 | 0.36% |
| 2026-04-20 | 5.73 | 5.76 | 5.44 | 5.55 | 5.53 | qfq | 28,194,778 | 155,480,123 | -3.14% |
| 2026-04-17 | 5.82 | 5.85 | 5.71 | 5.73 | 5.71 | qfq | 13,560,403 | 78,138,265 | -1.55% |
| 2026-04-16 | 5.86 | 5.91 | 5.78 | 5.82 | 5.80 | qfq | 12,649,100 | 73,690,897 | -0.51% |
| 2026-04-15 | 5.90 | 5.95 | 5.82 | 5.85 | 5.82 | qfq | 12,319,103 | 72,237,008 | -1.18% |
| 2026-04-14 | 5.85 | 5.95 | 5.78 | 5.92 | 5.89 | qfq | 10,042,900 | 58,739,890 | 1.89% |
| 2026-04-13 | 5.75 | 5.82 | 5.70 | 5.81 | 5.79 | qfq | 8,590,708 | 49,676,109 | 1.04% |
| 2026-04-10 | 5.77 | 5.86 | 5.72 | 5.75 | 5.73 | qfq | 8,771,900 | 50,892,979 | 0.35% |
| 2026-04-09 | 5.81 | 5.86 | 5.66 | 5.73 | 5.71 | qfq | 9,131,300 | 52,420,008 | -2.05% |
| 2026-04-08 | 5.75 | 5.87 | 5.73 | 5.85 | 5.82 | qfq | 12,357,900 | 71,980,376 | 2.27% |
| 2026-04-07 | 5.58 | 5.75 | 5.51 | 5.72 | 5.70 | qfq | 12,526,700 | 70,932,587 | 2.69% |
| 2026-04-03 | 5.78 | 5.83 | 5.54 | 5.57 | 5.55 | qfq | 12,097,300 | 67,972,632 | -3.63% |
| 2026-04-02 | 5.84 | 5.87 | 5.68 | 5.78 | 5.76 | qfq | 16,646,900 | 95,994,063 | -1.37% |
| 2026-04-01 | 6.22 | 6.25 | 5.84 | 5.86 | 5.83 | qfq | 30,448,301 | 180,788,357 | -3.46% |
| 2026-03-31 | 6.11 | 6.61 | 6.06 | 6.07 | 6.04 | qfq | 45,558,531 | 288,340,774 | 0.50% |
| 2026-03-30 | 5.70 | 6.07 | 5.70 | 6.04 | 6.01 | qfq | 17,850,900 | 105,515,217 | 4.32% |
| 2026-03-27 | 5.69 | 5.81 | 5.66 | 5.79 | 5.77 | qfq | 9,761,040 | 56,002,089 | 0.87% |
| 2026-03-26 | 5.73 | 5.85 | 5.71 | 5.74 | 5.72 | qfq | 9,163,000 | 52,751,808 | 0.53% |
| 2026-03-25 | 5.61 | 5.74 | 5.55 | 5.71 | 5.69 | qfq | 10,021,203 | 56,865,063 | 1.42% |
| 2026-03-24 | 5.44 | 5.64 | 5.38 | 5.63 | 5.61 | qfq | 14,505,502 | 79,791,377 | 5.63% |
| 2026-03-23 | 5.65 | 5.71 | 5.28 | 5.33 | 5.31 | qfq | 16,489,899 | 90,528,950 | -6.98% |
| 2026-03-20 | 5.82 | 5.83 | 5.66 | 5.73 | 5.71 | qfq | 12,445,000 | 71,461,834 | -1.04% |
| 2026-03-19 | 5.95 | 5.98 | 5.78 | 5.79 | 5.77 | qfq | 13,459,884 | 79,099,817 | -3.18% |
| 2026-03-18 | 6.01 | 6.03 | 5.92 | 5.98 | 5.95 | qfq | 10,566,400 | 63,093,727 | -0.66% |
| 2026-03-17 | 5.95 | 6.17 | 5.95 | 6.02 | 5.99 | qfq | 16,446,701 | 99,775,807 | 1.01% |
| 2026-03-16 | 5.93 | 6.02 | 5.92 | 5.96 | 5.93 | qfq | 9,233,100 | 55,026,530 | 0.51% |
| 2026-03-13 | 5.91 | 6.06 | 5.91 | 5.93 | 5.90 | qfq | 10,456,600 | 62,601,704 | -0.17% |
| 2026-03-12 | 6.00 | 6.01 | 5.93 | 5.94 | 5.91 | qfq | 9,944,700 | 59,253,710 | -0.34% |
| 2026-03-11 | 6.01 | 6.03 | 5.96 | 5.96 | 5.93 | qfq | 8,784,190 | 52,552,599 | -0.83% |
| 2026-03-10 | 6.08 | 6.09 | 5.98 | 6.01 | 5.98 | qfq | 8,634,000 | 51,927,602 | 0.00% |
| 2026-03-09 | 6.07 | 6.12 | 5.95 | 6.01 | 5.98 | qfq | 14,982,000 | 90,143,800 | -1.96% |
| 2026-03-06 | 5.98 | 6.15 | 5.97 | 6.13 | 6.10 | qfq | 13,897,700 | 84,715,214 | 1.49% |
| 2026-03-05 | 5.98 | 6.13 | 5.92 | 6.04 | 6.01 | qfq | 15,687,900 | 94,489,699 | 2.90% |
| 2026-03-04 | 5.85 | 5.96 | 5.82 | 5.87 | 5.84 | qfq | 12,386,012 | 72,782,240 | 0.17% |
| 2026-03-03 | 5.97 | 6.03 | 5.83 | 5.86 | 5.83 | qfq | 12,297,300 | 72,688,457 | -1.01% |
| 2026-03-02 | 6.10 | 6.21 | 5.91 | 5.92 | 5.89 | qfq | 12,545,738 | 75,186,179 | -4.67% |
| 2026-02-27 | 6.23 | 6.23 | 6.15 | 6.21 | 6.18 | qfq | 4,869,352 | 30,193,129 | 0.16% |
| 2026-02-26 | 6.41 | 6.43 | 6.18 | 6.20 | 6.17 | qfq | 10,214,700 | 63,965,281 | -2.97% |
| 2026-02-25 | 6.30 | 6.45 | 6.27 | 6.39 | 6.36 | qfq | 12,065,437 | 77,356,653 | 1.75% |
| 2026-02-24 | 6.25 | 6.34 | 6.22 | 6.28 | 6.25 | qfq | 10,893,400 | 68,388,817 | 0.96% |
| 2026-02-13 | 6.24 | 6.31 | 6.20 | 6.22 | 6.19 | qfq | 6,119,200 | 38,280,069 | -0.16% |
| 2026-02-12 | 6.31 | 6.33 | 6.22 | 6.23 | 6.20 | qfq | 6,991,201 | 43,839,127 | -1.27% |
| 2026-02-11 | 6.29 | 6.36 | 6.27 | 6.31 | 6.28 | qfq | 6,569,900 | 41,490,511 | 0.00% |
| 2026-02-10 | 6.42 | 6.42 | 6.30 | 6.31 | 6.28 | qfq | 7,728,459 | 48,982,422 | -1.25% |
| 2026-02-09 | 6.32 | 6.42 | 6.26 | 6.39 | 6.36 | qfq | 10,434,909 | 66,459,460 | 1.75% |
| 2026-02-06 | 6.35 | 6.37 | 6.25 | 6.28 | 6.25 | qfq | 10,863,219 | 68,562,627 | -1.57% |
| 2026-02-05 | 6.40 | 6.46 | 6.36 | 6.38 | 6.35 | qfq | 11,536,000 | 73,923,297 | -0.31% |
| 2026-02-04 | 6.20 | 6.42 | 6.18 | 6.40 | 6.37 | qfq | 15,047,027 | 95,214,200 | 3.23% |
| 2026-02-03 | 6.16 | 6.29 | 6.16 | 6.20 | 6.17 | qfq | 13,207,800 | 82,016,757 | 1.81% |
| 2026-02-02 | 6.25 | 6.42 | 6.09 | 6.09 | 6.06 | qfq | 17,788,711 | 111,347,986 | -0.81% |
| 2026-01-30 | 6.33 | 6.33 | 6.05 | 6.14 | 6.11 | qfq | 18,899,245 | 116,395,427 | -3.00% |
| 2026-01-29 | 6.19 | 6.42 | 6.12 | 6.33 | 6.30 | qfq | 13,738,316 | 86,750,190 | 1.93% |
| 2026-01-28 | 6.22 | 6.30 | 6.18 | 6.21 | 6.18 | qfq | 9,714,901 | 60,510,573 | 0.16% |
| 2026-01-27 | 6.26 | 6.29 | 6.13 | 6.20 | 6.17 | qfq | 12,316,939 | 76,340,556 | -1.27% |
| 2026-01-26 | 6.25 | 6.37 | 6.20 | 6.28 | 6.25 | qfq | 15,362,809 | 96,480,408 | 0.96% |
| 2026-01-23 | 6.24 | 6.27 | 6.15 | 6.22 | 6.19 | qfq | 9,215,922 | 57,231,846 | -0.16% |
| 2026-01-22 | 6.16 | 6.23 | 6.06 | 6.23 | 6.20 | qfq | 9,882,762 | 61,051,632 | 1.47% |
| 2026-01-21 | 6.08 | 6.16 | 5.99 | 6.14 | 6.11 | qfq | 10,228,700 | 62,503,522 | 0.33% |
| 2026-01-20 | 5.93 | 6.14 | 5.92 | 6.12 | 6.09 | qfq | 14,953,476 | 90,790,472 | 3.20% |
| 2026-01-19 | 5.75 | 5.93 | 5.73 | 5.93 | 5.90 | qfq | 12,695,384 | 74,426,969 | 2.60% |
| 2026-01-16 | 5.88 | 5.89 | 5.76 | 5.78 | 5.76 | qfq | 8,537,602 | 49,605,413 | -1.03% |
| 2026-01-15 | 5.80 | 5.90 | 5.76 | 5.84 | 5.82 | qfq | 9,567,484 | 55,746,503 | 0.17% |
| 2026-01-14 | 5.87 | 5.93 | 5.75 | 5.83 | 5.81 | qfq | 12,874,231 | 75,371,666 | -0.85% |
| 2026-01-13 | 5.90 | 5.94 | 5.83 | 5.88 | 5.85 | qfq | 12,423,500 | 73,266,399 | -0.34% |
| 2026-01-12 | 5.85 | 5.93 | 5.82 | 5.90 | 5.87 | qfq | 12,351,432 | 72,592,963 | 0.17% |
| 2026-01-09 | 5.87 | 5.92 | 5.81 | 5.89 | 5.86 | qfq | 10,148,085 | 59,506,764 | 0.00% |
| 2026-01-08 | 5.78 | 5.90 | 5.73 | 5.89 | 5.86 | qfq | 14,141,301 | 82,440,821 | 1.55% |
| 2026-01-07 | 5.86 | 5.89 | 5.78 | 5.80 | 5.78 | qfq | 11,025,500 | 64,239,008 | -1.36% |
| 2026-01-06 | 5.78 | 6.17 | 5.76 | 5.88 | 5.85 | qfq | 17,905,841 | 105,900,591 | 1.91% |
| 2026-01-05 | 5.79 | 5.90 | 5.76 | 5.77 | 5.75 | qfq | 13,093,300 | 76,139,167 | -0.17% |
| 2025-12-31 | 5.72 | 5.84 | 5.66 | 5.78 | 5.76 | qfq | 8,609,604 | 49,541,222 | 1.40% |
| 2025-12-30 | 5.76 | 5.78 | 5.67 | 5.70 | 5.68 | qfq | 6,609,204 | 37,814,197 | -1.04% |
| 2025-12-29 | 5.79 | 5.83 | 5.74 | 5.76 | 5.74 | qfq | 7,421,592 | 42,840,342 | -0.69% |
| 2025-12-26 | 5.78 | 5.86 | 5.77 | 5.80 | 5.78 | qfq | 7,434,341 | 43,221,086 | 0.17% |
| 2025-12-25 | 5.84 | 5.87 | 5.76 | 5.79 | 5.77 | qfq | 7,858,300 | 45,563,134 | -0.69% |
| 2025-12-24 | 5.89 | 5.92 | 5.82 | 5.83 | 5.81 | qfq | 10,506,400 | 61,686,884 | -0.85% |
| 2025-12-23 | 6.12 | 6.13 | 5.88 | 5.88 | 5.85 | qfq | 11,401,899 | 67,783,797 | -3.45% |
| 2025-12-22 | 6.13 | 6.18 | 6.09 | 6.09 | 6.06 | qfq | 10,304,100 | 63,180,892 | -0.65% |
| 2025-12-19 | 5.97 | 6.20 | 5.91 | 6.13 | 6.10 | qfq | 11,132,700 | 67,843,674 | 3.03% |
| 2025-12-18 | 5.92 | 6.05 | 5.87 | 5.95 | 5.92 | qfq | 6,921,200 | 41,426,774 | 0.51% |
| 2025-12-17 | 5.92 | 5.96 | 5.78 | 5.92 | 5.89 | qfq | 9,277,100 | 54,491,539 | -0.34% |
| 2025-12-16 | 6.01 | 6.05 | 5.91 | 5.94 | 5.91 | qfq | 10,232,900 | 60,986,720 | -1.66% |
| 2025-12-15 | 6.02 | 6.08 | 5.97 | 6.04 | 6.01 | qfq | 8,001,770 | 48,250,300 | -0.33% |
| 2025-12-12 | 6.20 | 6.20 | 6.06 | 6.06 | 6.03 | qfq | 9,254,644 | 56,623,930 | -1.30% |
| 2025-12-11 | 6.36 | 6.40 | 6.12 | 6.14 | 6.11 | qfq | 15,149,400 | 94,119,196 | -4.95% |
| 2025-12-10 | 6.37 | 6.52 | 6.25 | 6.46 | 6.43 | qfq | 18,219,959 | 115,999,498 | 0.78% |
| 2025-12-09 | 6.33 | 6.66 | 6.33 | 6.41 | 6.38 | qfq | 16,045,928 | 103,792,460 | 0.31% |
| 2025-12-08 | 6.36 | 6.41 | 6.28 | 6.39 | 6.36 | qfq | 8,557,680 | 54,387,375 | 1.11% |
| 2025-12-05 | 6.30 | 6.36 | 6.20 | 6.32 | 6.29 | qfq | 7,783,400 | 48,793,100 | 0.32% |
| 2025-12-04 | 6.39 | 6.45 | 6.26 | 6.30 | 6.27 | qfq | 7,240,393 | 45,930,645 | -1.25% |
| 2025-12-03 | 6.37 | 6.43 | 6.31 | 6.38 | 6.35 | qfq | 8,863,300 | 56,496,284 | 0.00% |
| 2025-12-02 | 6.40 | 6.40 | 6.28 | 6.38 | 6.35 | qfq | 6,669,400 | 42,336,897 | 0.00% |
| 2025-12-01 | 6.27 | 6.54 | 6.25 | 6.38 | 6.35 | qfq | 13,033,300 | 83,762,690 | 1.75% |
| 2025-11-28 | 6.21 | 6.27 | 6.10 | 6.27 | 6.24 | qfq | 7,672,973 | 47,543,658 | 1.46% |
| 2025-11-27 | 6.20 | 6.24 | 6.06 | 6.18 | 6.15 | qfq | 10,208,700 | 63,062,003 | 0.16% |
| 2025-11-26 | 6.21 | 6.29 | 6.15 | 6.17 | 6.14 | qfq | 7,835,398 | 48,721,601 | -0.64% |
| 2025-11-25 | 6.16 | 6.25 | 6.07 | 6.21 | 6.18 | qfq | 9,408,898 | 58,218,664 | 1.31% |
| 2025-11-24 | 6.11 | 6.23 | 6.07 | 6.13 | 6.10 | qfq | 9,305,700 | 57,218,799 | -0.16% |
| 2025-11-21 | 6.25 | 6.40 | 6.13 | 6.14 | 6.11 | qfq | 12,295,672 | 76,627,791 | -2.54% |
| 2025-11-20 | 6.36 | 6.42 | 6.16 | 6.30 | 6.27 | qfq | 12,354,514 | 77,835,515 | -0.63% |
| 2025-11-19 | 6.51 | 6.55 | 6.30 | 6.34 | 6.31 | qfq | 12,721,901 | 81,254,446 | -2.76% |
| 2025-11-18 | 6.71 | 6.75 | 6.48 | 6.52 | 6.49 | qfq | 11,413,456 | 74,929,984 | -3.41% |
| 2025-11-17 | 6.65 | 6.77 | 6.61 | 6.75 | 6.72 | qfq | 11,332,500 | 75,920,612 | 1.20% |
| 2025-11-14 | 6.68 | 6.76 | 6.65 | 6.67 | 6.64 | qfq | 11,518,328 | 77,145,793 | -0.15% |
| 2025-11-13 | 6.70 | 6.73 | 6.63 | 6.68 | 6.65 | qfq | 11,248,291 | 75,218,039 | -0.60% |
| 2025-11-12 | 6.70 | 6.84 | 6.69 | 6.72 | 6.69 | qfq | 10,567,200 | 71,290,270 | -0.30% |
| 2025-11-11 | 6.72 | 6.75 | 6.67 | 6.74 | 6.71 | qfq | 9,124,870 | 61,187,456 | 0.30% |
| 2025-11-10 | 6.55 | 6.73 | 6.50 | 6.72 | 6.69 | qfq | 15,885,580 | 105,432,635 | 2.13% |
| 2025-11-07 | 6.70 | 6.72 | 6.54 | 6.58 | 6.55 | qfq | 15,082,967 | 99,765,379 | -1.50% |
| 2025-11-06 | 6.89 | 6.94 | 6.66 | 6.68 | 6.65 | qfq | 22,109,301 | 148,649,545 | -2.34% |
| 2025-11-05 | 6.59 | 7.20 | 6.56 | 6.84 | 6.81 | qfq | 50,644,492 | 351,187,089 | 3.32% |
| 2025-11-04 | 6.70 | 6.74 | 6.57 | 6.62 | 6.59 | qfq | 20,130,120 | 133,848,479 | -0.75% |
| 2025-11-03 | 6.56 | 6.73 | 6.56 | 6.67 | 6.64 | qfq | 24,625,192 | 163,967,898 | 1.83% |
| 2025-10-31 | 6.46 | 6.62 | 6.40 | 6.55 | 6.52 | qfq | 25,029,701 | 163,176,833 | 1.08% |
| 2025-10-30 | 6.65 | 6.70 | 6.45 | 6.48 | 6.45 | qfq | 46,977,221 | 307,419,433 | -1.82% |
| 2025-10-29 | 6.46 | 6.60 | 6.35 | 6.60 | 6.57 | qfq | 14,860,600 | 97,405,472 | 10.00% |
| 2025-10-28 | 6.04 | 6.09 | 5.98 | 6.00 | 5.97 | qfq | 10,901,628 | 65,673,212 | -0.99% |
| 2025-10-27 | 6.16 | 6.17 | 6.01 | 6.06 | 6.03 | qfq | 13,436,926 | 81,766,879 | -1.14% |
| 2025-10-24 | 6.30 | 6.32 | 6.11 | 6.13 | 6.10 | qfq | 18,043,400 | 111,820,923 | -3.01% |
| 2025-10-23 | 6.45 | 6.47 | 6.27 | 6.32 | 6.29 | qfq | 18,113,500 | 114,767,851 | -2.32% |
| 2025-10-22 | 6.28 | 6.56 | 6.27 | 6.47 | 6.44 | qfq | 29,753,554 | 191,419,492 | 2.05% |
| 2025-10-21 | 6.20 | 6.37 | 6.15 | 6.34 | 6.31 | qfq | 18,770,655 | 117,996,351 | 1.77% |
| 2025-10-20 | 6.26 | 6.30 | 6.15 | 6.23 | 6.20 | qfq | 18,336,280 | 113,567,267 | -0.32% |
| 2025-10-17 | 6.12 | 6.49 | 6.12 | 6.25 | 6.22 | qfq | 24,697,000 | 155,474,008 | 1.63% |
| 2025-10-16 | 6.05 | 6.30 | 6.05 | 6.15 | 6.12 | qfq | 18,883,608 | 116,530,549 | 1.15% |
| 2025-10-15 | 6.04 | 6.15 | 6.02 | 6.08 | 6.05 | qfq | 11,506,804 | 70,207,781 | 0.66% |
| 2025-10-14 | 6.06 | 6.15 | 6.02 | 6.04 | 6.01 | qfq | 16,158,500 | 98,465,168 | 0.33% |
| 2025-10-13 | 5.82 | 6.05 | 5.71 | 6.02 | 5.99 | qfq | 15,429,400 | 91,515,362 | 0.33% |
| 2025-10-10 | 5.96 | 6.07 | 5.93 | 6.00 | 5.97 | qfq | 9,288,900 | 55,745,284 | 0.67% |
| 2025-10-09 | 6.07 | 6.11 | 5.91 | 5.96 | 5.93 | qfq | 11,556,350 | 68,883,512 | -2.45% |
| 2025-09-30 | 6.11 | 6.14 | 6.04 | 6.11 | 6.08 | qfq | 13,442,654 | 81,855,088 | 0.00% |
| 2025-09-29 | 5.85 | 6.20 | 5.80 | 6.11 | 6.08 | qfq | 21,480,200 | 130,031,260 | 3.91% |
| 2025-09-26 | 5.92 | 6.02 | 5.80 | 5.88 | 5.85 | qfq | 14,868,300 | 88,195,100 | 0.17% |
| 2025-09-25 | 6.10 | 6.12 | 5.87 | 5.87 | 5.84 | qfq | 18,634,390 | 111,060,592 | -3.77% |
| 2025-09-24 | 6.01 | 6.25 | 5.98 | 6.10 | 6.07 | qfq | 31,811,879 | 195,222,585 | 1.33% |
| 2025-09-23 | 5.83 | 6.27 | 5.62 | 6.02 | 5.99 | qfq | 28,317,001 | 167,410,714 | 3.44% |
| 2025-09-22 | 5.80 | 5.85 | 5.71 | 5.82 | 5.80 | qfq | 9,909,700 | 57,247,875 | 0.00% |
| 2025-09-19 | 5.86 | 5.88 | 5.70 | 5.82 | 5.80 | qfq | 12,711,669 | 73,476,275 | 0.17% |
| 2025-09-18 | 6.06 | 6.06 | 5.77 | 5.81 | 5.79 | qfq | 16,010,901 | 94,554,560 | -2.52% |
| 2025-09-17 | 6.05 | 6.05 | 5.89 | 5.96 | 5.93 | qfq | 13,936,501 | 83,016,218 | -0.83% |
| 2025-09-16 | 5.94 | 6.04 | 5.90 | 6.01 | 5.98 | qfq | 18,293,400 | 109,489,994 | 0.84% |
| 2025-09-15 | 5.87 | 5.97 | 5.73 | 5.96 | 5.93 | qfq | 18,348,680 | 107,287,495 | 1.02% |
| 2025-09-12 | 5.91 | 5.97 | 5.87 | 5.90 | 5.87 | qfq | 14,551,000 | 86,103,670 | 0.51% |
| 2025-09-11 | 5.81 | 5.89 | 5.79 | 5.87 | 5.84 | qfq | 13,560,871 | 79,156,263 | 0.34% |
| 2025-09-10 | 5.89 | 5.92 | 5.77 | 5.85 | 5.82 | qfq | 18,348,730 | 107,076,792 | 0.52% |
| 2025-09-09 | 5.62 | 5.83 | 5.60 | 5.82 | 5.80 | qfq | 23,895,553 | 137,110,030 | 3.37% |
| 2025-09-08 | 5.61 | 5.67 | 5.60 | 5.63 | 5.61 | qfq | 9,836,755 | 55,380,085 | 0.90% |
| 2025-09-05 | 5.59 | 5.65 | 5.50 | 5.58 | 5.56 | qfq | 10,144,421 | 56,432,222 | 0.18% |
| 2025-09-04 | 5.48 | 5.74 | 5.46 | 5.57 | 5.55 | qfq | 17,423,226 | 97,205,803 | 3.34% |
| 2025-09-03 | 5.53 | 5.54 | 5.37 | 5.39 | 5.37 | qfq | 7,912,249 | 42,989,053 | -2.00% |
| 2025-09-02 | 5.54 | 5.56 | 5.45 | 5.50 | 5.48 | qfq | 10,159,511 | 55,865,066 | -0.90% |
| 2025-09-01 | 5.52 | 5.56 | 5.47 | 5.55 | 5.53 | qfq | 7,494,293 | 41,389,181 | 0.54% |
| 2025-08-29 | 5.60 | 5.70 | 5.51 | 5.52 | 5.50 | qfq | 12,781,780 | 71,440,708 | -1.08% |
| 2025-08-28 | 5.65 | 5.70 | 5.48 | 5.58 | 5.56 | qfq | 12,218,319 | 68,165,492 | -0.71% |
| 2025-08-27 | 5.76 | 5.78 | 5.61 | 5.62 | 5.60 | qfq | 10,732,234 | 61,128,795 | -2.43% |
| 2025-08-26 | 5.78 | 5.80 | 5.71 | 5.76 | 5.74 | qfq | 10,191,573 | 58,695,323 | -0.52% |
| 2025-08-25 | 5.71 | 5.84 | 5.68 | 5.79 | 5.77 | qfq | 17,062,204 | 98,477,275 | 1.76% |
| 2025-08-22 | 5.65 | 5.76 | 5.62 | 5.69 | 5.67 | qfq | 10,976,588 | 62,423,881 | 0.35% |
| 2025-08-21 | 5.66 | 5.72 | 5.62 | 5.67 | 5.65 | qfq | 9,883,087 | 56,076,805 | 0.18% |
| 2025-08-20 | 5.56 | 5.67 | 5.54 | 5.66 | 5.64 | qfq | 10,413,015 | 58,284,662 | 1.80% |
| 2025-08-19 | 5.59 | 5.62 | 5.56 | 5.56 | 5.54 | qfq | 9,798,401 | 54,753,311 | 0.00% |
| 2025-08-18 | 5.59 | 5.61 | 5.53 | 5.56 | 5.54 | qfq | 12,247,300 | 68,088,543 | -0.18% |
| 2025-08-15 | 5.50 | 5.61 | 5.50 | 5.57 | 5.55 | qfq | 7,452,300 | 41,544,202 | 0.91% |
| 2025-08-14 | 5.65 | 5.68 | 5.51 | 5.52 | 5.50 | qfq | 11,938,200 | 66,651,191 | -1.95% |
| 2025-08-13 | 5.73 | 5.77 | 5.62 | 5.63 | 5.61 | qfq | 12,174,600 | 69,008,513 | -1.57% |
| 2025-08-12 | 5.64 | 5.76 | 5.62 | 5.72 | 5.70 | qfq | 12,786,938 | 72,736,494 | 1.60% |
| 2025-08-11 | 5.60 | 5.68 | 5.60 | 5.63 | 5.61 | qfq | 8,109,200 | 45,639,621 | 0.90% |
| 2025-08-08 | 5.60 | 5.60 | 5.55 | 5.58 | 5.56 | qfq | 5,828,600 | 32,480,453 | -0.36% |
| 2025-08-07 | 5.60 | 5.70 | 5.57 | 5.60 | 5.58 | qfq | 8,276,322 | 46,471,406 | -0.18% |
| 2025-08-06 | 5.59 | 5.61 | 5.53 | 5.61 | 5.59 | qfq | 7,300,022 | 40,659,477 | 0.36% |
| 2025-08-05 | 5.53 | 5.60 | 5.52 | 5.59 | 5.57 | qfq | 7,665,841 | 42,666,783 | 1.08% |
| 2025-08-04 | 5.52 | 5.55 | 5.47 | 5.53 | 5.51 | qfq | 5,867,082 | 32,352,669 | -0.36% |
| 2025-08-01 | 5.54 | 5.58 | 5.52 | 5.55 | 5.53 | qfq | 4,951,700 | 27,467,330 | 0.36% |
| 2025-07-31 | 5.66 | 5.66 | 5.51 | 5.53 | 5.51 | qfq | 10,886,303 | 60,545,035 | -2.30% |
| 2025-07-30 | 5.70 | 5.72 | 5.63 | 5.66 | 5.64 | qfq | 7,422,600 | 42,151,219 | -0.88% |
| 2025-07-29 | 5.70 | 5.72 | 5.65 | 5.71 | 5.69 | qfq | 7,169,201 | 40,765,346 | -0.35% |
| 2025-07-28 | 5.76 | 5.78 | 5.67 | 5.73 | 5.71 | qfq | 7,430,500 | 42,422,456 | 0.00% |
| 2025-07-25 | 5.89 | 5.92 | 5.73 | 5.73 | 5.71 | qfq | 11,320,900 | 65,512,513 | -0.69% |
| 2025-07-24 | 5.65 | 5.79 | 5.63 | 5.77 | 5.75 | qfq | 11,858,612 | 67,977,951 | 2.12% |
| 2025-07-23 | 5.72 | 5.81 | 5.63 | 5.65 | 5.63 | qfq | 11,074,800 | 63,380,540 | -1.40% |
| 2025-07-22 | 5.73 | 5.78 | 5.61 | 5.73 | 5.71 | qfq | 9,888,601 | 56,058,706 | 0.00% |
| 2025-07-21 | 5.63 | 5.75 | 5.62 | 5.73 | 5.71 | qfq | 8,623,400 | 49,283,615 | 1.60% |
| 2025-07-18 | 5.65 | 5.66 | 5.59 | 5.64 | 5.62 | qfq | 5,558,000 | 31,248,950 | 0.00% |
| 2025-07-17 | 5.64 | 5.69 | 5.60 | 5.64 | 5.62 | qfq | 5,525,000 | 31,126,808 | -0.35% |
| 2025-07-16 | 5.64 | 5.72 | 5.61 | 5.66 | 5.64 | qfq | 6,580,600 | 37,312,035 | 0.18% |
| 2025-07-15 | 5.71 | 5.71 | 5.54 | 5.65 | 5.63 | qfq | 9,977,500 | 55,924,262 | -0.70% |
| 2025-07-14 | 5.76 | 5.79 | 5.65 | 5.69 | 5.67 | qfq | 8,972,700 | 51,157,345 | -1.39% |
| 2025-07-11 | 5.80 | 5.84 | 5.72 | 5.77 | 5.74 | qfq | 12,103,000 | 69,823,501 | -0.17% |
| 2025-07-10 | 5.66 | 5.81 | 5.65 | 5.78 | 5.75 | qfq | 13,678,223 | 78,599,790 | 2.12% |
| 2025-07-09 | 5.71 | 5.74 | 5.64 | 5.66 | 5.63 | qfq | 9,885,204 | 56,124,708 | -0.35% |
| 2025-07-08 | 5.57 | 5.71 | 5.54 | 5.68 | 5.65 | qfq | 12,019,400 | 67,546,779 | 1.79% |
| 2025-07-07 | 5.50 | 5.60 | 5.47 | 5.58 | 5.55 | qfq | 8,644,300 | 48,030,470 | 1.45% |
| 2025-07-04 | 5.55 | 5.55 | 5.48 | 5.50 | 5.47 | qfq | 5,499,200 | 30,285,506 | -0.90% |
| 2025-07-03 | 5.53 | 5.62 | 5.51 | 5.55 | 5.52 | qfq | 7,225,601 | 40,114,262 | 0.36% |
| 2025-07-02 | 5.48 | 5.55 | 5.45 | 5.53 | 5.50 | qfq | 6,213,300 | 34,110,311 | 1.10% |
| 2025-07-01 | 5.50 | 5.52 | 5.43 | 5.47 | 5.44 | qfq | 4,476,700 | 24,500,136 | -0.18% |
| 2025-06-30 | 5.49 | 5.53 | 5.46 | 5.48 | 5.45 | qfq | 5,357,301 | 29,439,820 | 0.00% |
| 2025-06-27 | 5.50 | 5.56 | 5.47 | 5.48 | 5.45 | qfq | 5,680,400 | 31,325,036 | -0.36% |
| 2025-06-26 | 5.54 | 5.60 | 5.49 | 5.50 | 5.47 | qfq | 6,924,400 | 38,362,170 | -0.54% |
| 2025-06-25 | 5.50 | 5.53 | 5.44 | 5.53 | 5.50 | qfq | 6,383,622 | 35,042,731 | 0.91% |
| 2025-06-24 | 5.43 | 5.50 | 5.41 | 5.48 | 5.45 | qfq | 4,810,900 | 26,304,333 | 1.29% |
| 2025-06-23 | 5.35 | 5.43 | 5.31 | 5.41 | 5.38 | qfq | 4,043,586 | 21,770,327 | 0.74% |
| 2025-06-20 | 5.35 | 5.44 | 5.31 | 5.37 | 5.34 | qfq | 6,519,400 | 35,011,853 | 0.19% |
| 2025-06-19 | 5.41 | 5.51 | 5.35 | 5.36 | 5.33 | qfq | 11,475,300 | 62,242,417 | -0.92% |
| 2025-06-18 | 5.50 | 5.51 | 5.38 | 5.41 | 5.38 | qfq | 6,492,500 | 35,196,083 | -1.64% |
| 2025-06-17 | 5.55 | 5.55 | 5.47 | 5.50 | 5.47 | qfq | 5,061,500 | 27,864,199 | -0.72% |
| 2025-06-16 | 5.49 | 5.58 | 5.48 | 5.54 | 5.51 | qfq | 7,907,001 | 43,772,885 | 1.28% |
| 2025-06-13 | 5.73 | 5.73 | 5.47 | 5.47 | 5.44 | qfq | 11,920,500 | 65,997,209 | -3.70% |
| 2025-06-12 | 5.74 | 5.74 | 5.64 | 5.68 | 5.65 | qfq | 5,964,500 | 33,864,596 | -0.87% |
| 2025-06-11 | 5.64 | 5.76 | 5.62 | 5.73 | 5.70 | qfq | 9,818,014 | 56,178,573 | 1.60% |
| 2025-06-10 | 5.68 | 5.73 | 5.59 | 5.64 | 5.61 | qfq | 6,131,000 | 34,682,462 | -0.53% |
| 2025-06-09 | 5.60 | 5.70 | 5.57 | 5.67 | 5.64 | qfq | 6,022,200 | 34,000,144 | 1.25% |
| 2025-06-06 | 5.55 | 5.60 | 5.54 | 5.60 | 5.57 | qfq | 4,673,400 | 26,051,708 | 0.90% |
| 2025-06-05 | 5.59 | 5.63 | 5.52 | 5.55 | 5.52 | qfq | 5,865,600 | 32,609,383 | -0.54% |
| 2025-06-04 | 5.51 | 5.59 | 5.49 | 5.58 | 5.55 | qfq | 7,507,100 | 41,659,096 | 1.64% |
| 2025-06-03 | 5.48 | 5.54 | 5.47 | 5.49 | 5.46 | qfq | 5,412,800 | 29,752,130 | -0.36% |
| 2025-05-30 | 5.55 | 5.56 | 5.50 | 5.51 | 5.48 | qfq | 4,649,900 | 25,682,209 | -0.54% |
| 2025-05-29 | 5.51 | 5.59 | 5.46 | 5.54 | 5.51 | qfq | 5,358,180 | 29,714,497 | 0.54% |
| 2025-05-28 | 5.57 | 5.57 | 5.49 | 5.51 | 5.48 | qfq | 3,664,000 | 20,214,141 | -0.90% |
| 2025-05-27 | 5.56 | 5.57 | 5.50 | 5.56 | 5.53 | qfq | 5,001,300 | 27,722,282 | 0.18% |
| 2025-05-26 | 5.48 | 5.56 | 5.48 | 5.55 | 5.52 | qfq | 4,861,700 | 26,847,578 | 1.28% |
| 2025-05-23 | 5.65 | 5.65 | 5.48 | 5.48 | 5.45 | qfq | 6,539,000 | 36,334,609 | -2.14% |
| 2025-05-22 | 5.66 | 5.70 | 5.57 | 5.60 | 5.57 | qfq | 6,039,800 | 33,954,737 | -1.41% |
| 2025-05-21 | 5.72 | 5.77 | 5.67 | 5.68 | 5.65 | qfq | 5,879,100 | 33,557,073 | -1.05% |
| 2025-05-20 | 5.72 | 5.75 | 5.65 | 5.74 | 5.71 | qfq | 6,640,600 | 37,839,887 | 0.88% |
| 2025-05-19 | 5.57 | 5.72 | 5.57 | 5.69 | 5.66 | qfq | 9,171,301 | 52,079,906 | 1.97% |
| 2025-05-16 | 5.58 | 5.61 | 5.56 | 5.58 | 5.55 | qfq | 4,357,700 | 24,310,729 | -0.18% |
| 2025-05-15 | 5.63 | 5.66 | 5.58 | 5.59 | 5.56 | qfq | 4,975,000 | 27,914,327 | -0.71% |
| 2025-05-14 | 5.60 | 5.67 | 5.58 | 5.63 | 5.60 | qfq | 5,948,200 | 33,440,815 | 0.36% |
| 2025-05-13 | 5.65 | 5.69 | 5.58 | 5.61 | 5.58 | qfq | 6,067,101 | 34,136,679 | -0.18% |
| 2025-05-12 | 5.66 | 5.67 | 5.57 | 5.62 | 5.59 | qfq | 6,181,009 | 34,692,814 | -0.18% |
| 2025-05-09 | 5.72 | 5.76 | 5.62 | 5.63 | 5.60 | qfq | 6,590,400 | 37,249,354 | -2.09% |
| 2025-05-08 | 5.73 | 5.78 | 5.68 | 5.75 | 5.72 | qfq | 7,931,500 | 45,599,463 | 0.00% |
| 2025-05-07 | 5.85 | 5.91 | 5.72 | 5.75 | 5.72 | qfq | 13,378,900 | 77,645,309 | 0.88% |
| 2025-05-06 | 5.58 | 5.71 | 5.57 | 5.70 | 5.67 | qfq | 8,723,700 | 49,370,177 | 2.52% |
| 2025-04-30 | 5.52 | 5.70 | 5.52 | 5.56 | 5.53 | qfq | 9,731,401 | 54,613,623 | 0.54% |
| 2025-04-29 | 5.46 | 5.56 | 5.41 | 5.53 | 5.50 | qfq | 8,202,600 | 45,247,830 | 0.36% |
| 2025-04-28 | 5.70 | 5.79 | 5.50 | 5.51 | 5.48 | qfq | 18,298,400 | 102,204,073 | -5.81% |
| 2025-04-25 | 5.95 | 6.02 | 5.77 | 5.85 | 5.81 | qfq | 28,876,281 | 170,324,595 | -2.82% |
| 2025-04-24 | 5.78 | 6.40 | 5.77 | 6.02 | 5.98 | qfq | 38,563,600 | 236,164,489 | 3.44% |
| 2025-04-23 | 5.92 | 5.95 | 5.79 | 5.82 | 5.79 | qfq | 8,914,100 | 51,989,779 | -1.36% |
| 2025-04-22 | 5.87 | 5.98 | 5.85 | 5.90 | 5.86 | qfq | 12,362,601 | 73,182,775 | 0.51% |
| 2025-04-21 | 5.90 | 5.90 | 5.77 | 5.87 | 5.83 | qfq | 11,203,500 | 65,629,150 | 0.00% |
| 2025-04-18 | 5.63 | 5.92 | 5.63 | 5.87 | 5.83 | qfq | 15,668,007 | 90,795,607 | 3.35% |
| 2025-04-17 | 5.47 | 5.73 | 5.45 | 5.68 | 5.65 | qfq | 11,425,300 | 64,540,310 | 2.90% |
| 2025-04-16 | 5.60 | 5.65 | 5.44 | 5.52 | 5.49 | qfq | 7,973,382 | 44,163,454 | -1.95% |
| 2025-04-15 | 5.62 | 5.68 | 5.59 | 5.63 | 5.60 | qfq | 7,413,700 | 41,737,318 | -0.18% |
| 2025-04-14 | 5.68 | 5.75 | 5.60 | 5.64 | 5.61 | qfq | 8,605,800 | 48,835,421 | 1.26% |
| 2025-04-11 | 5.50 | 5.61 | 5.44 | 5.57 | 5.54 | qfq | 8,447,700 | 47,033,648 | 0.00% |
| 2025-04-10 | 5.45 | 5.65 | 5.38 | 5.57 | 5.54 | qfq | 16,155,041 | 89,591,530 | 3.15% |
| 2025-04-09 | 5.18 | 5.45 | 4.97 | 5.40 | 5.37 | qfq | 22,024,380 | 115,360,783 | 2.27% |
| 2025-04-08 | 5.20 | 5.38 | 5.18 | 5.28 | 5.25 | qfq | 17,858,101 | 94,112,894 | -1.49% |
| 2025-04-07 | 5.62 | 5.80 | 5.36 | 5.36 | 5.33 | qfq | 14,873,108 | 81,129,071 | -9.92% |
| 2025-04-03 | 5.92 | 6.03 | 5.90 | 5.95 | 5.91 | qfq | 11,041,800 | 65,896,483 | -0.34% |
| 2025-04-02 | 5.80 | 6.02 | 5.80 | 5.97 | 5.93 | qfq | 17,277,161 | 102,922,043 | 2.23% |
| 2025-04-01 | 5.84 | 5.87 | 5.80 | 5.84 | 5.80 | qfq | 7,901,400 | 46,172,391 | 0.34% |
| 2025-03-31 | 5.92 | 5.92 | 5.74 | 5.82 | 5.79 | qfq | 11,962,600 | 69,616,943 | -1.52% |
| 2025-03-28 | 5.95 | 6.09 | 5.90 | 5.91 | 5.87 | qfq | 14,058,800 | 84,108,338 | -0.34% |
| 2025-03-27 | 5.78 | 6.02 | 5.73 | 5.93 | 5.89 | qfq | 27,279,477 | 160,537,589 | -1.17% |
| 2025-03-26 | 5.97 | 6.09 | 5.97 | 6.00 | 5.96 | qfq | 10,960,800 | 65,981,975 | 0.00% |
| 2025-03-25 | 6.09 | 6.09 | 5.93 | 6.00 | 5.96 | qfq | 18,451,900 | 110,582,041 | -1.48% |
| 2025-03-24 | 6.00 | 6.17 | 5.92 | 6.09 | 6.05 | qfq | 28,335,550 | 171,655,610 | 1.50% |
| 2025-03-21 | 5.88 | 6.15 | 5.87 | 6.00 | 5.96 | qfq | 26,253,234 | 158,240,757 | 1.35% |
| 2025-03-20 | 5.91 | 5.97 | 5.90 | 5.92 | 5.88 | qfq | 7,613,600 | 45,155,932 | -0.17% |
| 2025-03-19 | 5.97 | 5.99 | 5.90 | 5.93 | 5.89 | qfq | 10,974,100 | 65,151,962 | -0.84% |
| 2025-03-18 | 5.94 | 6.04 | 5.89 | 5.98 | 5.94 | qfq | 14,038,279 | 83,597,536 | 0.67% |
| 2025-03-17 | 6.02 | 6.04 | 5.93 | 5.94 | 5.90 | qfq | 15,661,693 | 93,577,127 | -0.83% |
| 2025-03-14 | 5.93 | 6.02 | 5.85 | 5.99 | 5.95 | qfq | 27,484,852 | 163,684,412 | 1.53% |
| 2025-03-13 | 5.84 | 5.94 | 5.75 | 5.90 | 5.86 | qfq | 17,769,152 | 104,098,250 | 1.03% |
| 2025-03-12 | 5.78 | 5.95 | 5.77 | 5.84 | 5.80 | qfq | 16,930,000 | 99,176,561 | 1.04% |
| 2025-03-11 | 5.74 | 5.78 | 5.70 | 5.78 | 5.75 | qfq | 9,658,299 | 55,492,589 | 0.00% |
| 2025-03-10 | 5.73 | 5.79 | 5.70 | 5.78 | 5.75 | qfq | 7,516,500 | 43,248,216 | 1.05% |
| 2025-03-07 | 5.79 | 5.82 | 5.71 | 5.72 | 5.69 | qfq | 12,647,440 | 72,693,879 | -1.89% |
| 2025-03-06 | 5.76 | 5.84 | 5.72 | 5.83 | 5.80 | qfq | 17,673,965 | 102,174,461 | 1.75% |
| 2025-03-05 | 5.87 | 5.88 | 5.69 | 5.73 | 5.70 | qfq | 18,422,596 | 106,051,755 | -2.55% |
| 2025-03-04 | 5.83 | 5.88 | 5.80 | 5.88 | 5.84 | qfq | 8,042,000 | 46,946,779 | 0.51% |
| 2025-03-03 | 5.89 | 5.98 | 5.83 | 5.85 | 5.81 | qfq | 12,633,373 | 74,665,540 | -0.34% |
| 2025-02-28 | 5.98 | 6.02 | 5.86 | 5.87 | 5.83 | qfq | 19,202,998 | 113,995,965 | -2.33% |
| 2025-02-27 | 6.04 | 6.11 | 5.95 | 6.01 | 5.97 | qfq | 16,944,080 | 102,189,677 | -0.33% |
| 2025-02-26 | 6.01 | 6.11 | 6.00 | 6.03 | 5.99 | qfq | 15,628,900 | 94,395,922 | 0.33% |
| 2025-02-25 | 6.10 | 6.13 | 5.94 | 6.01 | 5.97 | qfq | 18,361,000 | 111,020,024 | -1.80% |
| 2025-02-24 | 6.13 | 6.23 | 6.11 | 6.12 | 6.08 | qfq | 15,565,052 | 96,006,219 | -0.49% |
| 2025-02-21 | 6.18 | 6.23 | 6.08 | 6.15 | 6.11 | qfq | 18,789,044 | 115,287,845 | -0.81% |
| 2025-02-20 | 6.30 | 6.32 | 6.18 | 6.20 | 6.16 | qfq | 16,248,400 | 101,155,530 | -1.59% |
| 2025-02-19 | 6.12 | 6.32 | 6.12 | 6.30 | 6.26 | qfq | 20,435,280 | 127,278,925 | 0.80% |
| 2025-02-18 | 6.57 | 6.62 | 6.19 | 6.25 | 6.21 | qfq | 37,732,098 | 239,839,987 | -6.99% |
| 2025-02-17 | 7.55 | 7.65 | 6.59 | 6.72 | 6.68 | qfq | 53,735,212 | 370,363,491 | -7.57% |
| 2025-02-14 | 8.47 | 8.52 | 7.27 | 7.27 | 7.23 | qfq | 71,151,908 | 539,800,884 | -10.02% |
| 2025-02-13 | 7.79 | 8.39 | 7.66 | 8.08 | 8.03 | qfq | 87,798,229 | 706,979,593 | 5.90% |
| 2025-02-12 | 8.25 | 8.25 | 7.11 | 7.63 | 7.58 | qfq | 65,030,163 | 496,574,138 | 1.73% |
| 2025-02-11 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | qfq | 4,714,400 | 35,358,000 | 9.97% |
| 2025-02-10 | 6.50 | 6.82 | 6.29 | 6.82 | 6.78 | qfq | 15,954,814 | 105,764,809 | 10.00% |
| 2025-02-07 | 5.68 | 6.20 | 5.62 | 6.20 | 6.16 | qfq | 9,509,915 | 56,728,923 | 9.93% |
| 2025-02-06 | 5.60 | 5.72 | 5.50 | 5.64 | 5.61 | qfq | 6,178,900 | 34,766,363 | 0.71% |
| 2025-02-05 | 5.56 | 5.60 | 5.50 | 5.60 | 5.57 | qfq | 3,081,500 | 17,126,242 | 2.00% |
| 2025-01-27 | 5.49 | 5.69 | 5.47 | 5.49 | 5.46 | qfq | 6,066,400 | 33,814,548 | 0.55% |
| 2025-01-24 | 5.53 | 5.53 | 5.42 | 5.46 | 5.43 | qfq | 5,121,300 | 27,949,738 | -0.73% |
| 2025-01-23 | 5.51 | 5.63 | 5.50 | 5.50 | 5.47 | qfq | 6,260,600 | 34,853,570 | 0.73% |
| 2025-01-22 | 5.53 | 5.54 | 5.41 | 5.46 | 5.43 | qfq | 5,126,700 | 28,033,975 | -1.80% |
| 2025-01-21 | 5.67 | 5.81 | 5.53 | 5.56 | 5.53 | qfq | 9,803,600 | 55,407,595 | -1.59% |
| 2025-01-20 | 5.65 | 5.72 | 5.49 | 5.65 | 5.62 | qfq | 7,397,290 | 41,808,486 | 0.71% |
| 2025-01-17 | 5.66 | 5.68 | 5.56 | 5.61 | 5.58 | qfq | 4,659,300 | 26,196,591 | -0.71% |
| 2025-01-16 | 5.66 | 5.78 | 5.62 | 5.65 | 5.62 | qfq | 4,732,100 | 27,013,862 | 0.36% |
| 2025-01-15 | 5.71 | 5.73 | 5.59 | 5.63 | 5.60 | qfq | 4,074,600 | 23,018,515 | -1.23% |
| 2025-01-14 | 5.56 | 5.71 | 5.56 | 5.70 | 5.67 | qfq | 5,208,800 | 29,461,146 | 2.52% |
| 2025-01-13 | 5.40 | 5.57 | 5.29 | 5.56 | 5.53 | qfq | 4,179,199 | 22,914,607 | 1.83% |
| 2025-01-10 | 5.71 | 5.75 | 5.46 | 5.46 | 5.43 | qfq | 5,354,700 | 29,928,621 | -4.38% |
| 2025-01-09 | 5.70 | 5.75 | 5.66 | 5.71 | 5.68 | qfq | 2,984,899 | 17,074,880 | -0.35% |
| 2025-01-08 | 5.72 | 5.80 | 5.58 | 5.73 | 5.70 | qfq | 4,702,200 | 26,820,538 | -0.52% |
| 2025-01-07 | 5.68 | 5.76 | 5.63 | 5.76 | 5.73 | qfq | 4,134,901 | 23,531,947 | 1.41% |
| 2025-01-06 | 5.74 | 5.76 | 5.60 | 5.68 | 5.65 | qfq | 4,996,351 | 28,389,343 | -1.73% |
| 2025-01-03 | 6.12 | 6.13 | 5.78 | 5.78 | 5.75 | qfq | 7,734,801 | 45,793,747 | -5.09% |
| 2025-01-02 | 6.19 | 6.28 | 6.02 | 6.09 | 6.05 | qfq | 7,922,911 | 48,942,136 | -1.46% |
| 2024-12-31 | 6.29 | 6.37 | 6.17 | 6.18 | 6.14 | qfq | 4,858,200 | 30,371,954 | -2.22% |
| 2024-12-30 | 6.48 | 6.48 | 6.26 | 6.32 | 6.28 | qfq | 5,002,000 | 31,549,005 | -1.86% |
| 2024-12-27 | 6.37 | 6.49 | 6.32 | 6.44 | 6.40 | qfq | 5,132,210 | 33,019,109 | 1.10% |
| 2024-12-26 | 6.35 | 6.41 | 6.31 | 6.37 | 6.33 | qfq | 4,265,310 | 27,175,699 | 0.16% |
| 2024-12-25 | 6.49 | 6.49 | 6.25 | 6.36 | 6.32 | qfq | 6,125,001 | 38,893,054 | -1.55% |
| 2024-12-24 | 6.50 | 6.54 | 6.38 | 6.46 | 6.42 | qfq | 6,277,662 | 40,525,399 | 0.62% |
| 2024-12-23 | 6.69 | 6.71 | 6.40 | 6.42 | 6.38 | qfq | 9,559,600 | 62,457,567 | -3.89% |
| 2024-12-20 | 6.80 | 6.84 | 6.62 | 6.68 | 6.64 | qfq | 11,667,964 | 78,147,132 | -1.62% |
| 2024-12-19 | 6.70 | 6.90 | 6.60 | 6.79 | 6.75 | qfq | 14,840,913 | 100,270,980 | -0.15% |
| 2024-12-18 | 6.99 | 7.16 | 6.77 | 6.80 | 6.76 | qfq | 24,303,239 | 167,899,739 | -4.23% |
| 2024-12-17 | 7.50 | 7.60 | 7.10 | 7.10 | 7.06 | qfq | 20,710,000 | 149,963,110 | -10.01% |
| 2024-12-16 | 7.69 | 8.44 | 7.69 | 7.89 | 7.84 | qfq | 44,483,800 | 346,009,913 | -7.61% |
| 2024-12-13 | 8.45 | 8.70 | 8.34 | 8.54 | 8.49 | qfq | 10,321,499 | 88,118,383 | 0.47% |
| 2024-12-12 | 8.08 | 8.51 | 8.01 | 8.50 | 8.45 | qfq | 12,053,495 | 100,628,503 | 4.81% |
| 2024-12-11 | 7.95 | 8.25 | 7.88 | 8.11 | 8.06 | qfq | 8,727,757 | 70,617,042 | 1.63% |
| 2024-12-10 | 8.08 | 8.47 | 7.94 | 7.98 | 7.93 | qfq | 10,984,800 | 88,682,636 | 1.79% |
| 2024-12-09 | 8.17 | 8.17 | 7.78 | 7.84 | 7.79 | qfq | 6,827,329 | 54,135,397 | -4.04% |
| 2024-12-06 | 8.13 | 8.28 | 8.06 | 8.17 | 8.12 | qfq | 5,518,301 | 45,137,268 | 0.25% |
| 2024-12-05 | 8.02 | 8.16 | 7.94 | 8.15 | 8.10 | qfq | 6,251,380 | 50,223,661 | 1.49% |
| 2024-12-04 | 8.20 | 8.23 | 7.99 | 8.03 | 7.98 | qfq | 8,182,256 | 66,114,338 | -2.07% |
| 2024-12-03 | 8.00 | 8.28 | 7.96 | 8.20 | 8.15 | qfq | 12,162,146 | 98,931,329 | 2.24% |
| 2024-12-02 | 7.79 | 8.14 | 7.78 | 8.02 | 7.97 | qfq | 9,604,300 | 76,253,985 | 2.04% |
| 2024-11-29 | 7.66 | 7.93 | 7.51 | 7.86 | 7.81 | qfq | 11,678,543 | 89,967,050 | 1.68% |
| 2024-11-28 | 7.72 | 7.93 | 7.58 | 7.73 | 7.68 | qfq | 10,492,200 | 80,949,872 | -0.13% |
| 2024-11-27 | 7.36 | 7.80 | 7.21 | 7.74 | 7.69 | qfq | 11,924,500 | 89,905,052 | 3.61% |
| 2024-11-26 | 7.51 | 7.60 | 7.38 | 7.47 | 7.43 | qfq | 8,198,000 | 61,281,764 | -1.19% |
| 2024-11-25 | 7.68 | 7.74 | 7.37 | 7.56 | 7.51 | qfq | 11,696,940 | 88,050,094 | -1.95% |
| 2024-11-22 | 8.13 | 8.28 | 7.70 | 7.71 | 7.66 | qfq | 17,394,791 | 137,730,757 | -5.75% |
| 2024-11-21 | 8.20 | 8.61 | 8.14 | 8.18 | 8.13 | qfq | 20,689,096 | 171,046,313 | -2.85% |
| 2024-11-20 | 8.08 | 8.52 | 7.86 | 8.42 | 8.37 | qfq | 27,421,744 | 225,364,627 | -1.86% |
| 2024-11-19 | 9.53 | 9.53 | 8.58 | 8.58 | 8.53 | qfq | 31,081,069 | 270,536,450 | -9.97% |
| 2024-11-18 | 8.74 | 9.53 | 8.74 | 9.53 | 9.47 | qfq | 28,219,493 | 263,742,100 | 10.05% |
| 2024-11-15 | 9.17 | 9.55 | 8.50 | 8.66 | 8.61 | qfq | 39,822,202 | 359,509,648 | -0.35% |
| 2024-11-14 | 8.69 | 8.69 | 8.69 | 8.69 | 8.64 | qfq | 3,401,623 | 29,560,104 | 10.00% |
| 2024-11-13 | 7.18 | 7.90 | 7.11 | 7.90 | 7.85 | qfq | 15,014,731 | 115,395,900 | 10.03% |
| 2024-11-12 | 7.29 | 7.34 | 7.08 | 7.18 | 7.14 | qfq | 6,080,900 | 43,931,422 | -0.69% |
| 2024-11-11 | 7.25 | 7.36 | 7.09 | 7.23 | 7.19 | qfq | 6,127,580 | 43,938,627 | -0.69% |
| 2024-11-08 | 7.65 | 7.65 | 7.28 | 7.28 | 7.24 | qfq | 9,042,000 | 66,879,325 | -3.45% |
| 2024-11-07 | 7.26 | 7.58 | 7.17 | 7.54 | 7.49 | qfq | 10,959,240 | 81,965,742 | 3.29% |
| 2024-11-06 | 7.07 | 7.55 | 6.88 | 7.30 | 7.26 | qfq | 13,800,465 | 99,806,458 | 3.55% |
| 2024-11-05 | 6.75 | 7.08 | 6.73 | 7.05 | 7.01 | qfq | 8,092,162 | 56,512,981 | 4.29% |
| 2024-11-04 | 6.81 | 6.88 | 6.64 | 6.76 | 6.72 | qfq | 5,385,521 | 36,110,080 | -0.73% |
| 2024-11-01 | 6.95 | 7.05 | 6.70 | 6.81 | 6.77 | qfq | 7,139,614 | 48,803,258 | -1.73% |
| 2024-10-31 | 6.81 | 7.05 | 6.78 | 6.93 | 6.89 | qfq | 7,723,603 | 53,543,919 | 1.17% |
| 2024-10-30 | 6.90 | 6.96 | 6.72 | 6.85 | 6.81 | qfq | 6,946,801 | 47,397,809 | -2.14% |
| 2024-10-29 | 7.30 | 7.30 | 6.96 | 7.00 | 6.96 | qfq | 7,592,592 | 53,792,951 | -4.11% |
| 2024-10-28 | 7.13 | 7.31 | 7.11 | 7.30 | 7.26 | qfq | 7,796,153 | 56,377,067 | 3.11% |
| 2024-10-25 | 6.97 | 7.15 | 6.97 | 7.08 | 7.04 | qfq | 7,698,510 | 54,565,326 | 1.58% |
| 2024-10-24 | 6.90 | 7.04 | 6.84 | 6.97 | 6.93 | qfq | 6,040,342 | 42,000,836 | 0.87% |
| 2024-10-23 | 6.92 | 7.05 | 6.85 | 6.91 | 6.87 | qfq | 6,947,001 | 48,147,532 | -0.29% |
| 2024-10-22 | 6.87 | 6.96 | 6.83 | 6.93 | 6.89 | qfq | 6,310,936 | 43,502,556 | 1.02% |
| 2024-10-21 | 6.97 | 7.04 | 6.80 | 6.86 | 6.82 | qfq | 7,872,201 | 54,292,437 | -2.00% |
| 2024-10-18 | 6.93 | 7.08 | 6.79 | 7.00 | 6.96 | qfq | 9,244,721 | 64,380,650 | -0.14% |
| 2024-10-17 | 7.72 | 7.72 | 6.99 | 7.01 | 6.97 | qfq | 12,374,201 | 89,070,990 | -5.27% |
| 2024-10-16 | 7.22 | 7.41 | 7.22 | 7.40 | 7.36 | qfq | 9,791,240 | 72,012,462 | 2.49% |
| 2024-10-15 | 7.31 | 7.49 | 7.21 | 7.22 | 7.18 | qfq | 7,891,884 | 57,886,154 | -3.09% |
| 2024-10-14 | 7.48 | 7.53 | 7.27 | 7.45 | 7.41 | qfq | 8,809,540 | 65,262,950 | 1.50% |
| 2024-10-11 | 7.52 | 7.72 | 7.28 | 7.34 | 7.30 | qfq | 10,427,794 | 77,996,408 | -2.65% |
| 2024-10-10 | 7.74 | 7.93 | 7.51 | 7.54 | 7.49 | qfq | 12,850,863 | 98,451,902 | -0.26% |
| 2024-10-09 | 7.85 | 7.99 | 7.42 | 7.56 | 7.51 | qfq | 19,563,354 | 150,580,822 | -6.20% |
| 2024-10-08 | 8.95 | 9.02 | 7.91 | 8.06 | 8.01 | qfq | 28,746,472 | 241,843,308 | -3.13% |
| 2024-09-30 | 8.23 | 8.56 | 7.80 | 8.32 | 8.27 | qfq | 31,730,763 | 259,488,220 | 6.12% |
| 2024-09-27 | 8.20 | 8.37 | 7.66 | 7.84 | 7.79 | qfq | 25,897,466 | 205,440,086 | -1.38% |
| 2024-09-26 | 7.75 | 8.19 | 7.16 | 7.95 | 7.90 | qfq | 29,826,938 | 229,882,481 | 6.43% |
| 2024-09-25 | 7.10 | 7.47 | 7.00 | 7.47 | 7.43 | qfq | 10,847,641 | 79,941,782 | 10.01% |
| 2024-09-24 | 6.18 | 6.79 | 6.17 | 6.79 | 6.75 | qfq | 17,466,300 | 115,613,470 | 10.05% |
| 2024-09-13 | 6.18 | 6.19 | 6.17 | 6.17 | 6.13 | qfq | 15,319,600 | 94,644,557 | -0.16% |
| 2024-09-12 | 6.18 | 6.19 | 6.18 | 6.18 | 6.14 | qfq | 10,729,800 | 66,331,474 | -0.16% |
| 2024-09-11 | 6.19 | 6.19 | 6.18 | 6.19 | 6.15 | qfq | 4,882,200 | 30,197,817 | 0.00% |
| 2024-09-10 | 6.20 | 6.20 | 6.18 | 6.19 | 6.15 | qfq | 11,538,500 | 71,393,132 | -0.16% |
| 2024-09-09 | 6.19 | 6.20 | 6.18 | 6.20 | 6.16 | qfq | 8,692,838 | 53,835,793 | 0.16% |
| 2024-09-06 | 6.18 | 6.19 | 6.18 | 6.19 | 6.15 | qfq | 7,262,200 | 44,927,927 | 0.00% |
| 2024-09-05 | 6.17 | 6.19 | 6.17 | 6.19 | 6.15 | qfq | 11,373,041 | 70,292,622 | 0.32% |
| 2024-09-04 | 6.17 | 6.18 | 6.17 | 6.17 | 6.13 | qfq | 5,706,975 | 35,223,918 | -0.16% |
| 2024-09-03 | 6.17 | 6.18 | 6.17 | 6.18 | 6.14 | qfq | 7,670,871 | 47,373,482 | 0.16% |
| 2024-09-02 | 6.17 | 6.18 | 6.17 | 6.17 | 6.13 | qfq | 6,672,197 | 41,186,430 | 0.00% |
| 2024-08-30 | 6.17 | 6.18 | 6.17 | 6.17 | 6.13 | qfq | 11,510,702 | 71,076,133 | 0.00% |
| 2024-08-29 | 6.17 | 6.18 | 6.17 | 6.17 | 6.13 | qfq | 7,685,271 | 47,431,407 | 0.00% |
| 2024-08-28 | 6.18 | 6.19 | 6.17 | 6.17 | 6.13 | qfq | 12,920,497 | 79,781,574 | -0.32% |
| 2024-08-27 | 6.18 | 6.19 | 6.18 | 6.19 | 6.15 | qfq | 4,061,800 | 25,112,203 | 0.16% |
| 2024-08-26 | 6.18 | 6.19 | 6.18 | 6.18 | 6.14 | qfq | 6,278,372 | 38,823,347 | -0.16% |
| 2024-08-23 | 6.19 | 6.20 | 6.18 | 6.19 | 6.15 | qfq | 8,501,800 | 52,615,558 | 0.00% |
| 2024-08-22 | 6.19 | 6.20 | 6.19 | 6.19 | 6.15 | qfq | 7,314,600 | 45,324,870 | 0.00% |
| 2024-08-21 | 6.19 | 6.20 | 6.19 | 6.19 | 6.15 | qfq | 3,735,700 | 23,132,199 | 0.00% |
| 2024-08-20 | 6.20 | 6.20 | 6.19 | 6.19 | 6.15 | qfq | 9,089,400 | 56,277,432 | 0.00% |
| 2024-08-19 | 6.20 | 6.21 | 6.19 | 6.19 | 6.15 | qfq | 5,063,200 | 31,359,343 | -0.16% |
| 2024-08-16 | 6.20 | 6.21 | 6.19 | 6.20 | 6.16 | qfq | 5,296,168 | 32,826,085 | 0.16% |
| 2024-08-15 | 6.20 | 6.21 | 6.19 | 6.19 | 6.15 | qfq | 4,698,600 | 29,111,790 | -0.16% |
| 2024-08-14 | 6.22 | 6.24 | 6.19 | 6.20 | 6.16 | qfq | 7,515,000 | 46,648,765 | -0.32% |
| 2024-08-13 | 6.21 | 6.22 | 6.19 | 6.22 | 6.18 | qfq | 7,069,000 | 43,878,265 | 0.32% |
| 2024-08-12 | 6.23 | 6.26 | 6.19 | 6.20 | 6.16 | qfq | 8,426,401 | 52,275,264 | -0.48% |
| 2024-08-09 | 6.20 | 6.25 | 6.19 | 6.23 | 6.19 | qfq | 10,444,513 | 65,033,913 | 0.48% |
| 2024-08-08 | 6.20 | 6.22 | 6.19 | 6.20 | 6.16 | qfq | 9,683,623 | 60,088,594 | 0.16% |
| 2024-08-07 | 6.21 | 6.21 | 6.19 | 6.19 | 6.15 | qfq | 4,562,800 | 28,265,647 | -0.16% |
| 2024-08-06 | 6.21 | 6.21 | 6.18 | 6.20 | 6.16 | qfq | 7,080,402 | 43,877,230 | -0.32% |
| 2024-08-05 | 6.24 | 6.31 | 6.21 | 6.22 | 6.16 | qfq | 10,895,110 | 67,871,817 | -0.16% |
| 2024-08-02 | 6.24 | 6.29 | 6.23 | 6.23 | 6.17 | qfq | 6,666,817 | 41,689,040 | -0.16% |
| 2024-08-01 | 6.23 | 6.25 | 6.22 | 6.24 | 6.18 | qfq | 5,775,700 | 35,993,776 | 0.32% |
| 2024-07-31 | 6.22 | 6.24 | 6.22 | 6.22 | 6.16 | qfq | 5,698,900 | 35,489,691 | -0.16% |
| 2024-07-30 | 6.21 | 6.24 | 6.21 | 6.23 | 6.17 | qfq | 7,828,853 | 48,731,193 | 0.32% |
| 2024-07-29 | 6.22 | 6.23 | 6.21 | 6.21 | 6.15 | qfq | 4,778,300 | 29,694,617 | -0.16% |
| 2024-07-26 | 6.22 | 6.23 | 6.21 | 6.22 | 6.16 | qfq | 3,982,100 | 24,764,778 | 0.00% |
| 2024-07-25 | 6.21 | 6.23 | 6.20 | 6.22 | 6.16 | qfq | 7,654,378 | 47,603,018 | 0.16% |
| 2024-07-24 | 6.23 | 6.23 | 6.21 | 6.21 | 6.15 | qfq | 8,443,514 | 52,481,398 | -0.16% |
| 2024-07-23 | 6.24 | 6.25 | 6.22 | 6.22 | 6.16 | qfq | 7,742,180 | 48,258,435 | -0.32% |
| 2024-07-22 | 6.22 | 6.24 | 6.21 | 6.24 | 6.18 | qfq | 8,856,700 | 55,084,309 | 0.32% |
| 2024-07-19 | 6.24 | 6.24 | 6.22 | 6.22 | 6.16 | qfq | 6,650,000 | 41,380,241 | -0.32% |
| 2024-07-18 | 6.25 | 6.25 | 6.23 | 6.24 | 6.18 | qfq | 8,866,180 | 55,284,286 | 0.00% |
| 2024-07-17 | 6.26 | 6.28 | 6.24 | 6.24 | 6.18 | qfq | 7,998,200 | 50,060,763 | -0.16% |
| 2024-07-16 | 6.27 | 6.29 | 6.24 | 6.25 | 6.19 | qfq | 5,357,694 | 33,510,387 | 0.16% |
| 2024-07-15 | 6.25 | 6.32 | 6.24 | 6.24 | 6.18 | qfq | 8,354,401 | 52,304,046 | -0.32% |
| 2024-07-12 | 6.25 | 6.40 | 6.24 | 6.26 | 6.20 | qfq | 13,617,798 | 85,913,685 | 0.16% |
| 2024-07-11 | 6.29 | 6.33 | 6.22 | 6.25 | 6.19 | qfq | 8,989,594 | 56,205,770 | -0.48% |
| 2024-07-10 | 6.29 | 6.30 | 6.23 | 6.28 | 6.22 | qfq | 8,617,493 | 54,068,092 | -0.16% |
| 2024-07-09 | 6.39 | 6.43 | 6.19 | 6.29 | 6.23 | qfq | 15,530,173 | 97,297,033 | -1.56% |
| 2024-07-08 | 6.24 | 6.39 | 6.18 | 6.39 | 6.33 | qfq | 8,612,702 | 54,276,326 | 9.98% |
| 2024-07-05 | 6.01 | 6.05 | 5.73 | 5.81 | 5.75 | qfq | 10,394,001 | 60,954,336 | -3.97% |
| 2024-07-04 | 5.81 | 6.07 | 5.71 | 6.05 | 5.99 | qfq | 14,324,701 | 85,594,573 | 1.17% |
| 2024-07-03 | 6.56 | 6.63 | 5.98 | 5.98 | 5.92 | qfq | 23,358,208 | 145,460,556 | -9.94% |
| 2024-07-02 | 6.26 | 6.84 | 6.22 | 6.64 | 6.57 | qfq | 12,872,933 | 84,028,994 | 4.08% |
| 2024-07-01 | 6.21 | 6.45 | 6.16 | 6.38 | 6.32 | qfq | 9,606,800 | 61,074,560 | 3.57% |
| 2024-06-28 | 5.80 | 6.27 | 5.80 | 6.16 | 6.10 | qfq | 9,504,500 | 57,948,670 | 4.76% |
| 2024-06-27 | 6.09 | 6.17 | 5.88 | 5.88 | 5.82 | qfq | 8,180,613 | 49,028,847 | -2.16% |
| 2024-06-26 | 5.89 | 6.24 | 5.85 | 6.01 | 5.95 | qfq | 18,427,700 | 111,591,386 | 2.04% |
| 2024-06-25 | 5.38 | 5.89 | 5.32 | 5.89 | 5.83 | qfq | 8,647,500 | 48,904,615 | 10.09% |
| 2024-06-24 | 5.56 | 5.63 | 5.32 | 5.35 | 5.30 | qfq | 5,034,200 | 27,205,917 | -5.48% |
| 2024-06-21 | 5.73 | 5.75 | 5.64 | 5.66 | 5.60 | qfq | 3,256,500 | 18,514,892 | -1.22% |
| 2024-06-20 | 5.90 | 5.92 | 5.67 | 5.73 | 5.67 | qfq | 4,530,700 | 26,074,369 | -3.05% |
| 2024-06-19 | 5.97 | 5.99 | 5.88 | 5.91 | 5.85 | qfq | 4,090,000 | 24,218,943 | -1.01% |
| 2024-06-18 | 6.08 | 6.14 | 5.95 | 5.97 | 5.91 | qfq | 4,011,100 | 24,113,406 | -1.81% |
| 2024-06-17 | 6.20 | 6.25 | 6.05 | 6.08 | 6.02 | qfq | 5,107,900 | 31,301,017 | -2.41% |
| 2024-06-14 | 6.16 | 6.29 | 6.10 | 6.23 | 6.17 | qfq | 3,844,673 | 23,876,663 | 1.14% |
| 2024-06-13 | 6.36 | 6.36 | 6.14 | 6.16 | 6.10 | qfq | 4,163,890 | 25,755,101 | -2.07% |
| 2024-06-12 | 6.25 | 6.41 | 6.22 | 6.29 | 6.23 | qfq | 4,899,516 | 30,960,838 | 0.80% |
| 2024-06-11 | 6.20 | 6.32 | 6.13 | 6.24 | 6.18 | qfq | 3,563,530 | 22,251,441 | 0.00% |
| 2024-06-07 | 6.23 | 6.37 | 6.17 | 6.24 | 6.18 | qfq | 4,715,834 | 29,581,458 | 0.00% |
| 2024-06-06 | 6.37 | 6.58 | 6.20 | 6.24 | 6.18 | qfq | 6,602,277 | 42,012,098 | -2.04% |
| 2024-06-05 | 6.50 | 6.50 | 6.27 | 6.37 | 6.31 | qfq | 6,227,900 | 39,750,981 | -3.04% |
| 2024-06-04 | 6.40 | 6.62 | 6.26 | 6.57 | 6.50 | qfq | 8,543,300 | 55,469,514 | 0.31% |
| 2024-06-03 | 6.64 | 6.70 | 6.41 | 6.55 | 6.48 | qfq | 8,970,327 | 58,383,445 | -2.38% |
| 2024-05-31 | 6.91 | 7.01 | 6.64 | 6.71 | 6.64 | qfq | 13,561,310 | 91,451,978 | -3.59% |
| 2024-05-30 | 7.05 | 7.45 | 6.80 | 6.96 | 6.89 | qfq | 22,056,028 | 156,236,261 | -1.28% |
| 2024-05-29 | 6.38 | 7.05 | 6.33 | 7.05 | 6.98 | qfq | 12,154,726 | 83,020,977 | 9.98% |
| 2024-05-28 | 6.88 | 6.88 | 6.33 | 6.41 | 6.34 | qfq | 17,979,577 | 117,944,903 | -3.75% |
| 2024-05-27 | 6.08 | 6.66 | 6.01 | 6.66 | 6.59 | qfq | 11,811,300 | 75,889,345 | 10.08% |
| 2024-05-24 | 6.12 | 6.45 | 5.91 | 6.05 | 5.99 | qfq | 14,863,440 | 92,358,739 | 3.07% |
| 2024-05-23 | 5.92 | 6.03 | 5.84 | 5.87 | 5.81 | qfq | 6,783,200 | 40,204,388 | -1.51% |
| 2024-05-22 | 5.96 | 6.10 | 5.93 | 5.96 | 5.90 | qfq | 4,647,500 | 27,959,454 | 0.17% |
| 2024-05-21 | 5.88 | 6.02 | 5.88 | 5.95 | 5.89 | qfq | 4,186,600 | 24,928,188 | 0.68% |
| 2024-05-20 | 6.01 | 6.05 | 5.85 | 5.91 | 5.85 | qfq | 8,474,400 | 50,199,039 | -3.11% |
| 2024-05-17 | 5.90 | 6.13 | 5.78 | 6.10 | 6.04 | qfq | 9,997,300 | 59,319,982 | 4.81% |
| 2024-05-16 | 5.62 | 5.88 | 5.62 | 5.82 | 5.76 | qfq | 6,922,500 | 40,088,470 | 3.93% |
| 2024-05-15 | 5.51 | 5.66 | 5.47 | 5.60 | 5.54 | qfq | 4,216,100 | 23,639,079 | 2.00% |
| 2024-05-14 | 5.52 | 5.59 | 5.44 | 5.49 | 5.43 | qfq | 2,760,000 | 15,195,196 | -0.72% |
| 2024-05-13 | 5.50 | 5.60 | 5.40 | 5.53 | 5.47 | qfq | 3,900,500 | 21,513,938 | -0.90% |
| 2024-05-10 | 5.39 | 5.58 | 5.37 | 5.58 | 5.52 | qfq | 5,940,761 | 32,638,172 | 3.53% |
| 2024-05-09 | 5.25 | 5.44 | 5.25 | 5.39 | 5.34 | qfq | 4,521,707 | 24,296,980 | 2.08% |
| 2024-05-08 | 5.31 | 5.35 | 5.23 | 5.28 | 5.23 | qfq | 2,955,100 | 15,614,698 | -2.04% |
| 2024-05-07 | 5.35 | 5.42 | 5.26 | 5.39 | 5.34 | qfq | 4,582,365 | 24,427,030 | 0.94% |
| 2024-05-06 | 5.56 | 5.64 | 5.29 | 5.34 | 5.29 | qfq | 7,628,901 | 41,436,212 | -2.38% |
| 2024-04-30 | 5.56 | 5.61 | 5.42 | 5.47 | 5.41 | qfq | 6,957,582 | 38,180,153 | -3.53% |
| 2024-04-29 | 5.35 | 5.67 | 5.31 | 5.67 | 5.61 | qfq | 7,265,639 | 40,126,570 | 7.59% |
| 2024-04-26 | 5.22 | 5.31 | 5.15 | 5.27 | 5.22 | qfq | 4,023,500 | 21,031,384 | 0.96% |
| 2024-04-25 | 5.30 | 5.31 | 5.17 | 5.22 | 5.17 | qfq | 3,897,578 | 20,383,910 | -2.06% |
| 2024-04-24 | 5.43 | 5.48 | 5.20 | 5.33 | 5.28 | qfq | 6,832,950 | 36,485,675 | 5.13% |
| 2024-04-23 | 4.92 | 5.10 | 4.90 | 5.07 | 5.02 | qfq | 3,644,999 | 18,341,478 | 2.84% |
| 2024-04-22 | 4.89 | 4.97 | 4.84 | 4.93 | 4.88 | qfq | 3,425,886 | 16,863,495 | 0.00% |
| 2024-04-19 | 4.91 | 5.02 | 4.84 | 4.93 | 4.88 | qfq | 3,648,300 | 18,025,062 | 0.41% |
| 2024-04-18 | 4.97 | 5.01 | 4.91 | 4.91 | 4.84 | qfq | 3,945,500 | 19,556,408 | -1.21% |
| 2024-04-17 | 4.62 | 4.99 | 4.60 | 4.97 | 4.90 | qfq | 6,166,236 | 30,100,849 | 6.65% |
| 2024-04-16 | 5.03 | 5.03 | 4.65 | 4.66 | 4.59 | qfq | 6,909,266 | 32,851,173 | -6.80% |
| 2024-04-15 | 5.14 | 5.17 | 4.84 | 5.00 | 4.93 | qfq | 6,067,829 | 30,284,768 | -2.53% |
| 2024-04-12 | 5.25 | 5.27 | 5.12 | 5.13 | 5.05 | qfq | 3,122,610 | 16,171,266 | -1.54% |
| 2024-04-11 | 5.18 | 5.29 | 5.12 | 5.21 | 5.13 | qfq | 2,863,797 | 14,982,015 | 0.00% |
| 2024-04-10 | 5.33 | 5.35 | 5.16 | 5.21 | 5.13 | qfq | 3,378,800 | 17,677,384 | -2.25% |
| 2024-04-09 | 5.27 | 5.33 | 5.24 | 5.33 | 5.25 | qfq | 2,512,350 | 13,293,957 | 2.11% |
| 2024-04-08 | 5.32 | 5.38 | 5.21 | 5.22 | 5.14 | qfq | 3,571,900 | 18,875,748 | -2.25% |
| 2024-04-03 | 5.41 | 5.41 | 5.30 | 5.34 | 5.26 | qfq | 3,055,600 | 16,322,431 | -1.29% |
| 2024-04-02 | 5.30 | 5.43 | 5.30 | 5.41 | 5.33 | qfq | 4,100,978 | 22,016,842 | 1.69% |
| 2024-04-01 | 5.23 | 5.33 | 5.21 | 5.32 | 5.24 | qfq | 4,238,002 | 22,376,613 | 1.92% |
| 2024-03-29 | 5.13 | 5.22 | 5.12 | 5.22 | 5.14 | qfq | 3,230,401 | 16,773,023 | 1.95% |
| 2024-03-28 | 5.13 | 5.22 | 5.10 | 5.12 | 5.04 | qfq | 3,586,101 | 18,533,958 | 0.20% |
| 2024-03-27 | 5.27 | 5.28 | 5.11 | 5.11 | 5.03 | qfq | 3,611,200 | 18,757,998 | -3.22% |
| 2024-03-26 | 5.18 | 5.32 | 5.16 | 5.28 | 5.20 | qfq | 4,799,815 | 25,171,492 | 1.73% |
| 2024-03-25 | 5.19 | 5.32 | 5.12 | 5.19 | 5.11 | qfq | 4,135,540 | 21,622,349 | -0.38% |
| 2024-03-22 | 5.28 | 5.29 | 5.12 | 5.21 | 5.13 | qfq | 4,659,506 | 24,232,905 | -1.33% |
| 2024-03-21 | 5.19 | 5.30 | 5.18 | 5.28 | 5.20 | qfq | 4,307,534 | 22,593,471 | 1.73% |
| 2024-03-20 | 5.14 | 5.19 | 5.09 | 5.19 | 5.11 | qfq | 3,148,702 | 16,217,389 | 0.97% |
| 2024-03-19 | 5.15 | 5.17 | 5.10 | 5.14 | 5.06 | qfq | 3,405,201 | 17,481,768 | 0.00% |
| 2024-03-18 | 5.16 | 5.20 | 5.07 | 5.14 | 5.06 | qfq | 5,677,240 | 29,054,776 | -0.96% |
| 2024-03-15 | 5.07 | 5.19 | 5.04 | 5.19 | 5.11 | qfq | 4,062,317 | 20,829,845 | 1.76% |
| 2024-03-14 | 5.08 | 5.10 | 5.02 | 5.10 | 5.02 | qfq | 3,855,338 | 19,570,250 | 0.59% |
| 2024-03-13 | 5.16 | 5.17 | 5.01 | 5.07 | 4.99 | qfq | 5,113,200 | 25,875,151 | -1.93% |
| 2024-03-12 | 5.04 | 5.22 | 4.97 | 5.17 | 5.09 | qfq | 7,781,848 | 39,623,482 | 2.58% |
| 2024-03-11 | 5.01 | 5.06 | 4.99 | 5.04 | 4.96 | qfq | 5,025,110 | 25,281,763 | 0.00% |
| 2024-03-08 | 5.00 | 5.07 | 4.96 | 5.04 | 4.96 | qfq | 2,777,786 | 13,903,064 | 0.60% |
| 2024-03-07 | 5.04 | 5.09 | 5.00 | 5.01 | 4.93 | qfq | 3,680,600 | 18,561,755 | -0.60% |
| 2024-03-06 | 4.98 | 5.07 | 4.97 | 5.04 | 4.96 | qfq | 4,677,251 | 23,576,690 | 0.80% |
| 2024-03-05 | 5.03 | 5.06 | 4.96 | 5.00 | 4.93 | qfq | 3,864,700 | 19,311,901 | -1.19% |
| 2024-03-04 | 5.15 | 5.16 | 4.95 | 5.06 | 4.98 | qfq | 6,221,625 | 31,171,436 | -1.75% |
| 2024-03-01 | 5.23 | 5.26 | 5.08 | 5.15 | 5.07 | qfq | 5,202,501 | 26,718,400 | -0.77% |
| 2024-02-29 | 4.90 | 5.23 | 4.88 | 5.19 | 5.11 | qfq | 8,477,540 | 43,009,532 | 4.43% |
| 2024-02-28 | 5.36 | 5.45 | 4.96 | 4.97 | 4.90 | qfq | 8,751,005 | 45,398,645 | -6.93% |
| 2024-02-27 | 5.20 | 5.35 | 5.18 | 5.34 | 5.26 | qfq | 4,451,750 | 23,558,249 | 2.10% |
| 2024-02-26 | 5.15 | 5.33 | 5.04 | 5.23 | 5.15 | qfq | 6,815,600 | 35,405,554 | 2.35% |
| 2024-02-23 | 5.04 | 5.14 | 5.04 | 5.11 | 5.03 | qfq | 6,079,590 | 30,938,004 | 1.59% |
| 2024-02-22 | 4.98 | 5.09 | 4.93 | 5.03 | 4.95 | qfq | 5,119,289 | 25,671,316 | 0.00% |
| 2024-02-21 | 4.91 | 5.18 | 4.82 | 5.03 | 4.95 | qfq | 7,724,450 | 39,050,935 | 1.82% |
| 2024-02-20 | 4.75 | 4.97 | 4.65 | 4.94 | 4.87 | qfq | 8,527,515 | 41,222,711 | 3.56% |
| 2024-02-19 | 4.40 | 4.80 | 4.40 | 4.77 | 4.70 | qfq | 16,024,842 | 74,815,940 | 8.41% |
| 2024-02-08 | 4.09 | 4.43 | 3.93 | 4.40 | 4.33 | qfq | 16,478,939 | 68,386,533 | 9.18% |
| 2024-02-07 | 4.44 | 4.48 | 4.01 | 4.03 | 3.97 | qfq | 15,268,581 | 64,007,052 | -9.64% |
| 2024-02-06 | 4.70 | 4.70 | 4.20 | 4.46 | 4.39 | qfq | 12,885,291 | 55,695,644 | -4.09% |
| 2024-02-05 | 5.14 | 5.14 | 4.65 | 4.65 | 4.58 | qfq | 11,742,593 | 55,519,154 | -10.06% |
| 2024-02-02 | 5.38 | 5.60 | 5.02 | 5.17 | 5.09 | qfq | 8,072,205 | 42,955,872 | -3.36% |
| 2024-02-01 | 5.58 | 5.58 | 5.26 | 5.35 | 5.27 | qfq | 7,253,852 | 39,121,810 | -4.63% |
| 2024-01-31 | 6.00 | 6.02 | 5.58 | 5.61 | 5.53 | qfq | 7,188,713 | 41,228,852 | -5.87% |
| 2024-01-30 | 6.25 | 6.29 | 5.91 | 5.96 | 5.87 | qfq | 5,919,400 | 36,055,073 | -4.94% |
| 2024-01-29 | 6.50 | 6.51 | 6.24 | 6.27 | 6.18 | qfq | 6,636,200 | 42,282,648 | -1.72% |
| 2024-01-26 | 6.22 | 6.43 | 6.18 | 6.38 | 6.28 | qfq | 6,298,804 | 39,998,837 | 3.57% |
| 2024-01-25 | 5.83 | 6.18 | 5.79 | 6.16 | 6.07 | qfq | 6,761,519 | 40,648,377 | 6.57% |
| 2024-01-24 | 5.60 | 5.79 | 5.53 | 5.78 | 5.69 | qfq | 7,904,500 | 44,859,688 | 3.77% |
| 2024-01-23 | 5.60 | 5.61 | 5.41 | 5.57 | 5.49 | qfq | 6,300,400 | 34,743,966 | -0.36% |
| 2024-01-22 | 5.94 | 5.94 | 5.52 | 5.59 | 5.51 | qfq | 5,693,300 | 32,793,946 | -5.73% |
| 2024-01-19 | 5.97 | 6.03 | 5.88 | 5.93 | 5.84 | qfq | 4,586,364 | 27,308,301 | -0.34% |
| 2024-01-18 | 6.10 | 6.10 | 5.81 | 5.95 | 5.86 | qfq | 6,528,264 | 38,658,636 | -2.46% |
| 2024-01-17 | 6.22 | 6.25 | 6.00 | 6.10 | 6.01 | qfq | 3,651,097 | 22,575,680 | -1.93% |
| 2024-01-16 | 6.34 | 6.42 | 6.17 | 6.22 | 6.13 | qfq | 4,599,301 | 28,804,905 | -1.58% |
| 2024-01-15 | 6.22 | 6.34 | 6.15 | 6.32 | 6.23 | qfq | 4,447,605 | 27,837,077 | 1.44% |
| 2024-01-12 | 6.19 | 6.31 | 6.19 | 6.23 | 6.14 | qfq | 3,662,900 | 22,899,764 | 0.97% |
| 2024-01-11 | 6.19 | 6.21 | 6.14 | 6.17 | 6.08 | qfq | 2,542,600 | 15,700,436 | -0.32% |
| 2024-01-10 | 6.22 | 6.24 | 6.14 | 6.19 | 6.10 | qfq | 2,698,000 | 16,684,531 | 0.16% |
| 2024-01-09 | 6.19 | 6.26 | 6.11 | 6.18 | 6.09 | qfq | 3,544,742 | 21,965,572 | 0.32% |
| 2024-01-08 | 6.28 | 6.29 | 6.15 | 6.16 | 6.07 | qfq | 3,428,785 | 21,314,269 | -1.91% |
| 2024-01-05 | 6.29 | 6.35 | 6.25 | 6.28 | 6.19 | qfq | 3,288,100 | 20,720,225 | -0.32% |
| 2024-01-04 | 6.27 | 6.31 | 6.22 | 6.30 | 6.21 | qfq | 2,067,000 | 12,935,421 | 0.16% |
| 2024-01-03 | 6.25 | 6.35 | 6.23 | 6.29 | 6.20 | qfq | 3,474,400 | 21,871,487 | 0.32% |
| 2024-01-02 | 6.30 | 6.31 | 6.23 | 6.27 | 6.18 | qfq | 2,634,200 | 16,514,898 | -0.32% |
| 2023-12-29 | 6.33 | 6.37 | 6.26 | 6.29 | 6.20 | qfq | 3,426,200 | 21,573,007 | -0.32% |
| 2023-12-28 | 6.22 | 6.34 | 6.15 | 6.31 | 6.22 | qfq | 2,668,200 | 16,718,767 | 1.61% |
| 2023-12-27 | 6.21 | 6.25 | 6.16 | 6.21 | 6.12 | qfq | 2,335,000 | 14,470,405 | 0.49% |
| 2023-12-26 | 6.30 | 6.30 | 6.13 | 6.18 | 6.09 | qfq | 3,102,180 | 19,273,120 | -1.12% |
| 2023-12-25 | 6.30 | 6.35 | 6.20 | 6.25 | 6.16 | qfq | 4,479,676 | 28,067,522 | -1.42% |
| 2023-12-22 | 6.42 | 6.43 | 6.31 | 6.34 | 6.24 | qfq | 3,737,500 | 23,782,036 | -0.94% |
| 2023-12-21 | 6.36 | 6.44 | 6.30 | 6.40 | 6.30 | qfq | 2,569,300 | 16,361,291 | 0.47% |
| 2023-12-20 | 6.43 | 6.53 | 6.37 | 6.37 | 6.27 | qfq | 3,427,072 | 22,075,970 | -0.93% |
| 2023-12-19 | 6.52 | 6.55 | 6.38 | 6.43 | 6.33 | qfq | 3,421,600 | 22,061,117 | -1.23% |
| 2023-12-18 | 6.55 | 6.68 | 6.50 | 6.51 | 6.41 | qfq | 3,854,480 | 25,354,296 | -1.06% |
| 2023-12-15 | 6.61 | 6.67 | 6.57 | 6.58 | 6.48 | qfq | 3,735,100 | 24,736,595 | 0.00% |
| 2023-12-14 | 6.56 | 6.63 | 6.52 | 6.58 | 6.48 | qfq | 2,699,400 | 17,776,973 | 0.77% |
| 2023-12-13 | 6.54 | 6.59 | 6.50 | 6.53 | 6.43 | qfq | 3,288,210 | 21,541,851 | -0.15% |
| 2023-12-12 | 6.36 | 6.54 | 6.36 | 6.54 | 6.44 | qfq | 4,943,930 | 31,935,529 | 2.83% |
| 2023-12-11 | 6.36 | 6.39 | 6.25 | 6.36 | 6.26 | qfq | 5,310,354 | 33,590,417 | -0.31% |
| 2023-12-08 | 6.62 | 6.63 | 6.38 | 6.38 | 6.28 | qfq | 6,257,100 | 40,415,425 | -3.48% |
| 2023-12-07 | 6.54 | 6.64 | 6.50 | 6.61 | 6.51 | qfq | 4,508,704 | 29,650,346 | 0.92% |
| 2023-12-06 | 6.48 | 6.60 | 6.44 | 6.55 | 6.45 | qfq | 4,789,100 | 31,258,653 | 0.92% |
| 2023-12-05 | 6.53 | 6.57 | 6.49 | 6.49 | 6.39 | qfq | 2,957,000 | 19,336,923 | -0.76% |
| 2023-12-04 | 6.63 | 6.67 | 6.49 | 6.54 | 6.44 | qfq | 3,530,257 | 23,097,475 | -1.06% |
| 2023-12-01 | 6.51 | 6.65 | 6.50 | 6.61 | 6.51 | qfq | 3,261,205 | 21,510,720 | 1.38% |
| 2023-11-30 | 6.50 | 6.55 | 6.45 | 6.52 | 6.42 | qfq | 3,401,210 | 22,115,611 | 0.77% |
| 2023-11-29 | 6.57 | 6.62 | 6.46 | 6.47 | 6.37 | qfq | 3,755,100 | 24,530,373 | -1.67% |
| 2023-11-28 | 6.58 | 6.63 | 6.55 | 6.58 | 6.48 | qfq | 3,464,369 | 22,840,976 | -0.15% |
| 2023-11-27 | 6.76 | 6.76 | 6.58 | 6.59 | 6.49 | qfq | 5,617,900 | 37,274,681 | -2.51% |
| 2023-11-24 | 6.75 | 6.86 | 6.73 | 6.76 | 6.66 | qfq | 5,531,507 | 37,548,496 | 0.15% |
| 2023-11-23 | 6.62 | 6.76 | 6.57 | 6.75 | 6.65 | qfq | 5,188,800 | 34,751,933 | 1.96% |
| 2023-11-22 | 6.66 | 6.78 | 6.62 | 6.62 | 6.52 | qfq | 5,874,990 | 39,386,469 | -0.45% |
| 2023-11-21 | 6.56 | 6.72 | 6.56 | 6.65 | 6.55 | qfq | 5,629,200 | 37,515,466 | 1.53% |
| 2023-11-20 | 6.56 | 6.63 | 6.53 | 6.55 | 6.45 | qfq | 3,721,400 | 24,446,688 | 0.31% |
| 2023-11-17 | 6.53 | 6.56 | 6.48 | 6.53 | 6.43 | qfq | 2,865,200 | 18,692,284 | 0.00% |
| 2023-11-16 | 6.51 | 6.59 | 6.45 | 6.53 | 6.43 | qfq | 3,625,900 | 23,678,039 | 0.31% |
| 2023-11-15 | 6.63 | 6.66 | 6.51 | 6.51 | 6.41 | qfq | 2,914,201 | 19,123,761 | -1.51% |
| 2023-11-14 | 6.52 | 6.61 | 6.48 | 6.61 | 6.51 | qfq | 3,774,200 | 24,860,252 | 1.54% |
| 2023-11-13 | 6.51 | 6.54 | 6.44 | 6.51 | 6.41 | qfq | 3,009,800 | 19,544,194 | 0.00% |
| 2023-11-10 | 6.49 | 6.52 | 6.40 | 6.51 | 6.41 | qfq | 3,211,400 | 20,740,461 | -0.15% |
| 2023-11-09 | 6.50 | 6.59 | 6.46 | 6.52 | 6.42 | qfq | 5,455,393 | 35,656,745 | 0.31% |
| 2023-11-08 | 6.51 | 6.56 | 6.46 | 6.50 | 6.40 | qfq | 3,129,660 | 20,383,841 | 0.00% |
| 2023-11-07 | 6.52 | 6.57 | 6.45 | 6.50 | 6.40 | qfq | 5,245,800 | 34,110,427 | -0.46% |
| 2023-11-06 | 6.59 | 6.61 | 6.47 | 6.53 | 6.43 | qfq | 5,568,500 | 36,386,719 | -0.61% |
| 2023-11-03 | 6.63 | 6.69 | 6.55 | 6.57 | 6.47 | qfq | 4,026,496 | 26,602,835 | -0.61% |
| 2023-11-02 | 6.63 | 6.67 | 6.56 | 6.61 | 6.51 | qfq | 4,702,980 | 31,117,135 | -0.30% |
| 2023-11-01 | 6.57 | 6.68 | 6.57 | 6.63 | 6.53 | qfq | 4,031,720 | 26,726,816 | -0.15% |
| 2023-10-31 | 6.63 | 6.69 | 6.49 | 6.64 | 6.54 | qfq | 8,756,950 | 57,838,544 | 0.30% |
| 2023-10-30 | 6.50 | 6.69 | 6.37 | 6.62 | 6.52 | qfq | 16,930,934 | 110,750,316 | 6.60% |
| 2023-10-27 | 6.12 | 6.25 | 6.09 | 6.21 | 6.12 | qfq | 2,739,400 | 16,958,994 | 1.47% |
| 2023-10-26 | 6.15 | 6.17 | 6.06 | 6.12 | 6.03 | qfq | 2,872,800 | 17,527,422 | -0.81% |
| 2023-10-25 | 6.13 | 6.25 | 6.13 | 6.17 | 6.08 | qfq | 3,405,921 | 21,064,700 | 1.48% |
| 2023-10-24 | 5.95 | 6.10 | 5.95 | 6.08 | 5.99 | qfq | 4,839,101 | 29,302,981 | 2.18% |
| 2023-10-23 | 6.06 | 6.08 | 5.88 | 5.95 | 5.86 | qfq | 3,918,100 | 23,329,669 | -1.82% |
| 2023-10-20 | 6.01 | 6.12 | 6.00 | 6.06 | 5.97 | qfq | 3,500,600 | 21,259,881 | 0.66% |
| 2023-10-19 | 6.04 | 6.12 | 6.00 | 6.02 | 5.93 | qfq | 2,874,422 | 17,411,895 | -0.50% |
| 2023-10-18 | 6.20 | 6.20 | 6.04 | 6.05 | 5.96 | qfq | 3,498,907 | 21,318,138 | -2.10% |
| 2023-10-17 | 6.20 | 6.23 | 6.11 | 6.18 | 6.09 | qfq | 2,857,900 | 17,624,640 | -0.64% |
| 2023-10-16 | 6.23 | 6.27 | 6.16 | 6.22 | 6.13 | qfq | 3,557,100 | 22,110,307 | -0.64% |
| 2023-10-13 | 6.31 | 6.31 | 6.21 | 6.26 | 6.17 | qfq | 2,106,100 | 13,172,414 | -0.63% |
| 2023-10-12 | 6.27 | 6.32 | 6.24 | 6.30 | 6.21 | qfq | 2,040,001 | 12,821,296 | 0.80% |
| 2023-10-11 | 6.31 | 6.34 | 6.24 | 6.25 | 6.16 | qfq | 2,960,600 | 18,581,628 | -0.48% |
| 2023-10-10 | 6.35 | 6.39 | 6.26 | 6.28 | 6.19 | qfq | 2,126,600 | 13,399,567 | -0.95% |
| 2023-10-09 | 6.41 | 6.45 | 6.26 | 6.34 | 6.24 | qfq | 6,056,100 | 38,313,893 | -1.71% |
| 2023-09-28 | 6.48 | 6.52 | 6.43 | 6.45 | 6.35 | qfq | 2,522,967 | 16,300,172 | -0.15% |
| 2023-09-27 | 6.47 | 6.51 | 6.42 | 6.46 | 6.36 | qfq | 2,409,940 | 15,600,307 | -0.15% |
| 2023-09-26 | 6.47 | 6.49 | 6.38 | 6.47 | 6.37 | qfq | 2,509,840 | 16,180,107 | 0.31% |
| 2023-09-25 | 6.59 | 6.59 | 6.40 | 6.45 | 6.35 | qfq | 4,540,473 | 29,350,949 | -2.12% |
| 2023-09-22 | 6.53 | 6.62 | 6.49 | 6.59 | 6.49 | qfq | 3,916,801 | 25,699,796 | 0.92% |
| 2023-09-21 | 6.56 | 6.60 | 6.46 | 6.53 | 6.43 | qfq | 2,872,400 | 18,808,435 | 0.15% |
| 2023-09-20 | 6.52 | 6.56 | 6.42 | 6.52 | 6.42 | qfq | 3,616,904 | 23,537,742 | 0.00% |
| 2023-09-19 | 6.52 | 6.60 | 6.46 | 6.52 | 6.42 | qfq | 4,477,527 | 29,238,206 | 0.00% |
| 2023-09-18 | 6.57 | 6.62 | 6.42 | 6.52 | 6.42 | qfq | 6,708,145 | 43,553,328 | -2.10% |
| 2023-09-15 | 6.58 | 6.66 | 6.56 | 6.66 | 6.56 | qfq | 3,910,700 | 25,831,397 | 1.37% |
| 2023-09-14 | 6.64 | 6.64 | 6.54 | 6.57 | 6.47 | qfq | 3,435,345 | 22,600,495 | -0.76% |
| 2023-09-13 | 6.66 | 6.71 | 6.57 | 6.62 | 6.52 | qfq | 3,774,029 | 25,033,238 | -0.90% |
| 2023-09-12 | 6.67 | 6.71 | 6.62 | 6.68 | 6.58 | qfq | 2,865,554 | 19,115,515 | 0.00% |
| 2023-09-11 | 6.76 | 6.80 | 6.66 | 6.68 | 6.58 | qfq | 4,755,254 | 31,833,053 | -1.04% |
| 2023-09-08 | 6.77 | 6.84 | 6.68 | 6.75 | 6.65 | qfq | 4,083,800 | 27,537,113 | -0.30% |
| 2023-09-07 | 6.79 | 6.85 | 6.72 | 6.77 | 6.67 | qfq | 4,879,797 | 33,188,526 | 0.00% |
| 2023-09-06 | 6.67 | 6.78 | 6.50 | 6.77 | 6.67 | qfq | 6,871,229 | 45,831,944 | 1.35% |
| 2023-09-05 | 6.92 | 6.93 | 6.63 | 6.68 | 6.58 | qfq | 8,487,300 | 57,013,357 | -3.19% |
| 2023-09-04 | 6.90 | 7.03 | 6.87 | 6.90 | 6.80 | qfq | 5,449,201 | 37,838,555 | 0.29% |
| 2023-09-01 | 6.96 | 7.01 | 6.83 | 6.88 | 6.78 | qfq | 5,346,700 | 36,902,643 | 0.00% |
| 2023-08-31 | 7.19 | 7.23 | 6.87 | 6.88 | 6.78 | qfq | 8,067,300 | 56,343,292 | -4.31% |
| 2023-08-30 | 7.28 | 7.31 | 7.12 | 7.19 | 7.08 | qfq | 7,934,445 | 57,118,944 | -0.28% |
| 2023-08-29 | 6.90 | 7.21 | 6.87 | 7.21 | 7.10 | qfq | 10,025,610 | 70,985,275 | 4.49% |
| 2023-08-28 | 6.96 | 7.14 | 6.86 | 6.90 | 6.80 | qfq | 10,080,110 | 70,544,586 | 2.83% |
| 2023-08-25 | 6.63 | 6.79 | 6.63 | 6.71 | 6.61 | qfq | 3,194,972 | 21,460,421 | 0.60% |
| 2023-08-24 | 6.78 | 6.83 | 6.66 | 6.67 | 6.57 | qfq | 3,243,055 | 21,763,655 | -1.33% |
| 2023-08-23 | 6.81 | 6.86 | 6.74 | 6.76 | 6.66 | qfq | 2,285,000 | 15,546,216 | -1.17% |
| 2023-08-22 | 6.83 | 6.88 | 6.75 | 6.84 | 6.74 | qfq | 4,020,400 | 27,405,575 | 0.59% |
| 2023-08-21 | 6.93 | 6.97 | 6.80 | 6.80 | 6.70 | qfq | 3,782,611 | 26,059,565 | -1.31% |
| 2023-08-18 | 7.04 | 7.10 | 6.87 | 6.89 | 6.79 | qfq | 3,589,100 | 25,070,347 | -1.99% |
| 2023-08-17 | 7.09 | 7.10 | 6.96 | 7.03 | 6.92 | qfq | 3,113,800 | 21,863,831 | -0.71% |
| 2023-08-16 | 6.98 | 7.17 | 6.89 | 7.08 | 6.97 | qfq | 5,062,651 | 35,741,143 | 1.43% |
| 2023-08-15 | 7.00 | 7.07 | 6.91 | 6.98 | 6.88 | qfq | 3,220,414 | 22,456,773 | -0.43% |
| 2023-08-14 | 7.00 | 7.07 | 6.92 | 7.01 | 6.90 | qfq | 4,913,600 | 34,329,284 | -1.68% |
| 2023-08-11 | 7.13 | 7.20 | 7.07 | 7.13 | 7.02 | qfq | 5,891,528 | 42,042,298 | 0.56% |
| 2023-08-10 | 7.05 | 7.15 | 7.02 | 7.09 | 6.98 | qfq | 3,111,134 | 22,012,190 | 0.28% |
| 2023-08-09 | 7.13 | 7.18 | 7.03 | 7.07 | 6.96 | qfq | 4,204,945 | 29,801,604 | -0.42% |
| 2023-08-08 | 7.20 | 7.22 | 7.02 | 7.10 | 6.99 | qfq | 5,439,045 | 38,700,638 | -0.70% |
| 2023-08-07 | 7.30 | 7.30 | 7.12 | 7.15 | 7.04 | qfq | 7,540,164 | 54,124,803 | -2.72% |
| 2023-08-04 | 7.38 | 7.50 | 7.31 | 7.35 | 7.24 | qfq | 6,351,700 | 46,954,476 | -0.81% |
| 2023-08-03 | 7.31 | 7.43 | 7.22 | 7.41 | 7.30 | qfq | 7,084,465 | 51,971,424 | 0.68% |
| 2023-08-02 | 7.28 | 7.42 | 7.26 | 7.36 | 7.25 | qfq | 7,833,013 | 57,638,086 | 0.96% |
| 2023-08-01 | 7.20 | 7.37 | 7.19 | 7.29 | 7.18 | qfq | 10,494,386 | 76,493,158 | 0.69% |
| 2023-07-31 | 7.15 | 7.30 | 7.15 | 7.24 | 7.13 | qfq | 8,895,500 | 64,509,523 | 1.40% |
| 2023-07-28 | 7.11 | 7.21 | 7.08 | 7.14 | 7.03 | qfq | 5,225,796 | 37,254,694 | 0.42% |
| 2023-07-27 | 7.03 | 7.23 | 7.02 | 7.11 | 7.00 | qfq | 7,172,800 | 51,203,689 | -0.56% |
| 2023-07-26 | 7.05 | 7.17 | 7.01 | 7.15 | 7.04 | qfq | 6,826,730 | 48,613,261 | 1.13% |
| 2023-07-25 | 6.87 | 7.09 | 6.86 | 7.07 | 6.96 | qfq | 8,683,206 | 60,983,601 | 3.36% |
| 2023-07-24 | 6.90 | 6.95 | 6.62 | 6.84 | 6.74 | qfq | 5,600,005 | 38,028,786 | 0.59% |
| 2023-07-21 | 6.65 | 6.81 | 6.65 | 6.80 | 6.70 | qfq | 4,012,177 | 27,111,911 | 2.26% |
| 2023-07-20 | 6.71 | 6.73 | 6.63 | 6.65 | 6.55 | qfq | 1,651,876 | 11,039,628 | -0.45% |
| 2023-07-19 | 6.59 | 6.70 | 6.56 | 6.68 | 6.58 | qfq | 2,762,871 | 18,398,641 | 1.37% |
| 2023-07-18 | 6.60 | 6.62 | 6.52 | 6.59 | 6.49 | qfq | 1,719,000 | 11,311,037 | -0.15% |