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
嘉欣丝绸002404.SZ
最近收盘价5.682026-07-17
最近交易日2026-07-17
成交量（股）11,581,600
成交额（元）66,784,685
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-15 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.80 | 5.89 | 5.62 | 5.68 | 5.68 | qfq | 11,581,600 | 66,784,685 | -2.07% |
| 2026-07-16 | 5.80 | 5.89 | 5.76 | 5.80 | 5.80 | qfq | 7,676,600 | 44,713,864 | -0.68% |
| 2026-07-15 | 5.69 | 5.90 | 5.68 | 5.84 | 5.84 | qfq | 11,367,300 | 66,329,286 | 1.92% |
| 2026-07-14 | 5.58 | 5.74 | 5.52 | 5.73 | 5.73 | qfq | 11,144,600 | 62,935,807 | 2.14% |
| 2026-07-13 | 5.75 | 5.75 | 5.59 | 5.61 | 5.61 | qfq | 8,172,200 | 46,185,328 | -2.43% |
| 2026-07-10 | 5.65 | 5.81 | 5.58 | 5.75 | 5.75 | qfq | 8,859,300 | 50,807,859 | 1.59% |
| 2026-07-09 | 5.74 | 5.75 | 5.56 | 5.66 | 5.66 | qfq | 8,266,700 | 46,613,129 | -1.39% |
| 2026-07-08 | 5.75 | 5.81 | 5.68 | 5.74 | 5.74 | qfq | 6,339,250 | 36,324,719 | -0.52% |
| 2026-07-07 | 5.87 | 5.89 | 5.70 | 5.77 | 5.77 | qfq | 9,749,904 | 56,320,048 | -1.70% |
| 2026-07-06 | 5.92 | 5.97 | 5.86 | 5.87 | 5.87 | qfq | 8,546,100 | 50,419,307 | -0.34% |
| 2026-07-03 | 5.79 | 5.94 | 5.78 | 5.89 | 5.89 | qfq | 12,947,300 | 75,917,592 | 1.73% |
| 2026-07-02 | 5.78 | 5.87 | 5.73 | 5.79 | 5.79 | qfq | 10,707,300 | 62,155,088 | 0.17% |
| 2026-07-01 | 5.72 | 5.82 | 5.67 | 5.78 | 5.78 | qfq | 13,615,510 | 78,511,696 | 1.05% |
| 2026-06-30 | 5.70 | 5.78 | 5.64 | 5.72 | 5.72 | qfq | 8,580,560 | 48,879,074 | 0.00% |
| 2026-06-29 | 5.70 | 5.77 | 5.56 | 5.72 | 5.72 | qfq | 13,323,000 | 75,530,332 | -1.04% |
| 2026-06-26 | 5.85 | 5.87 | 5.74 | 5.78 | 5.78 | qfq | 13,559,572 | 78,586,896 | -2.03% |
| 2026-06-25 | 5.84 | 5.94 | 5.77 | 5.90 | 5.90 | qfq | 13,470,532 | 78,947,196 | 0.00% |
| 2026-06-24 | 6.12 | 6.18 | 5.85 | 5.90 | 5.90 | qfq | 19,625,682 | 116,696,911 | -3.44% |
| 2026-06-23 | 6.06 | 6.20 | 6.02 | 6.11 | 6.11 | qfq | 22,667,139 | 138,581,296 | 0.49% |
| 2026-06-22 | 6.09 | 6.17 | 5.87 | 6.08 | 6.08 | qfq | 29,638,743 | 178,550,348 | -1.30% |
| 2026-06-18 | 6.72 | 6.76 | 6.16 | 6.16 | 6.16 | qfq | 52,341,000 | 329,600,703 | -9.94% |
| 2026-06-17 | 6.34 | 6.84 | 6.29 | 6.84 | 6.84 | qfq | 26,646,024 | 176,257,668 | 9.97% |
| 2026-06-16 | 6.33 | 6.33 | 6.16 | 6.22 | 6.22 | qfq | 14,022,100 | 87,224,609 | -1.89% |
| 2026-06-15 | 6.32 | 6.49 | 6.25 | 6.34 | 6.34 | qfq | 16,413,000 | 103,988,222 | 0.32% |
| 2026-06-12 | 6.38 | 6.39 | 6.12 | 6.32 | 6.32 | qfq | 19,075,400 | 119,944,652 | -0.94% |
| 2026-06-11 | 6.14 | 6.49 | 6.12 | 6.38 | 6.38 | qfq | 28,060,460 | 178,423,609 | 2.57% |
| 2026-06-10 | 6.32 | 6.42 | 6.12 | 6.22 | 6.22 | qfq | 27,082,800 | 169,194,279 | -2.51% |
| 2026-06-09 | 6.83 | 6.85 | 6.25 | 6.38 | 6.38 | qfq | 44,113,450 | 284,854,875 | -5.90% |
| 2026-06-08 | 7.05 | 7.30 | 6.72 | 6.78 | 6.78 | qfq | 41,498,062 | 288,156,036 | -6.09% |
| 2026-06-05 | 7.48 | 7.57 | 7.20 | 7.22 | 7.22 | qfq | 32,603,754 | 238,748,090 | -2.83% |
| 2026-06-04 | 7.35 | 7.63 | 7.34 | 7.43 | 7.43 | qfq | 53,157,974 | 396,861,032 | -1.59% |
| 2026-06-03 | 7.19 | 7.72 | 7.09 | 7.55 | 7.55 | qfq | 84,549,917 | 622,736,852 | 2.03% |
| 2026-06-02 | 7.05 | 7.40 | 7.04 | 7.40 | 7.40 | qfq | 28,092,460 | 205,322,562 | 9.96% |
| 2026-06-01 | 6.11 | 6.73 | 6.05 | 6.73 | 6.73 | qfq | 28,003,658 | 184,653,563 | 9.97% |
| 2026-05-29 | 6.08 | 6.17 | 6.05 | 6.12 | 6.12 | qfq | 8,321,911 | 50,922,772 | 0.99% |
| 2026-05-28 | 6.06 | 6.12 | 5.97 | 6.06 | 6.06 | qfq | 6,824,261 | 41,270,049 | 0.00% |
| 2026-05-27 | 6.26 | 6.26 | 6.00 | 6.06 | 6.06 | qfq | 8,744,660 | 53,043,908 | -2.73% |
| 2026-05-26 | 6.34 | 6.36 | 6.16 | 6.23 | 6.23 | qfq | 8,584,860 | 53,590,307 | -2.04% |
| 2026-05-25 | 6.47 | 6.54 | 6.30 | 6.36 | 6.36 | qfq | 8,262,520 | 52,750,287 | -2.15% |
| 2026-05-22 | 6.54 | 6.56 | 6.37 | 6.50 | 6.50 | qfq | 6,915,100 | 44,683,726 | 0.15% |
| 2026-05-21 | 6.68 | 6.78 | 6.47 | 6.49 | 6.49 | qfq | 7,727,400 | 51,308,688 | -2.99% |
| 2026-05-20 | 6.78 | 6.79 | 6.64 | 6.69 | 6.69 | qfq | 5,172,100 | 34,548,601 | -1.33% |
| 2026-05-19 | 6.71 | 6.83 | 6.69 | 6.78 | 6.78 | qfq | 7,824,304 | 53,044,142 | 1.19% |
| 2026-05-18 | 6.96 | 6.98 | 6.59 | 6.70 | 6.70 | qfq | 13,318,954 | 89,214,868 | -3.46% |
| 2026-05-15 | 6.94 | 7.04 | 6.87 | 6.94 | 6.94 | qfq | 9,168,100 | 63,793,574 | -0.14% |
| 2026-05-14 | 7.01 | 7.05 | 6.94 | 6.95 | 6.95 | qfq | 8,602,364 | 60,252,288 | -0.86% |
| 2026-05-13 | 7.01 | 7.04 | 6.96 | 7.01 | 7.01 | qfq | 7,547,020 | 52,821,952 | 0.29% |
| 2026-05-12 | 7.14 | 7.16 | 6.94 | 6.99 | 6.99 | qfq | 10,016,380 | 70,475,846 | -1.69% |
| 2026-05-11 | 7.14 | 7.18 | 7.04 | 7.11 | 7.11 | qfq | 10,239,220 | 72,805,609 | -0.56% |
| 2026-05-08 | 7.08 | 7.17 | 7.05 | 7.15 | 7.15 | qfq | 8,822,200 | 62,692,535 | 0.85% |
| 2026-05-07 | 7.17 | 7.27 | 7.08 | 7.09 | 7.09 | qfq | 11,602,420 | 83,067,276 | -0.84% |
| 2026-05-06 | 7.04 | 7.16 | 7.01 | 7.15 | 7.15 | qfq | 13,507,411 | 96,019,834 | 1.56% |
| 2026-04-30 | 6.92 | 7.11 | 6.91 | 7.04 | 7.04 | qfq | 10,953,412 | 76,934,886 | -2.49% |
| 2026-04-29 | 7.11 | 7.25 | 7.06 | 7.22 | 6.92 | qfq | 10,457,030 | 75,272,298 | 1.55% |
| 2026-04-28 | 7.00 | 7.17 | 7.00 | 7.11 | 6.81 | qfq | 12,535,650 | 88,936,553 | 1.57% |
| 2026-04-27 | 7.00 | 7.04 | 6.75 | 7.00 | 6.71 | qfq | 12,286,949 | 85,007,614 | -0.28% |
| 2026-04-24 | 6.96 | 7.04 | 6.86 | 7.02 | 6.73 | qfq | 8,769,300 | 61,015,563 | 0.86% |
| 2026-04-23 | 7.11 | 7.15 | 6.90 | 6.96 | 6.67 | qfq | 8,947,950 | 62,424,318 | -0.14% |
| 2026-04-22 | 7.01 | 7.02 | 6.92 | 6.97 | 6.68 | qfq | 5,356,700 | 37,318,199 | -0.85% |
| 2026-04-21 | 6.98 | 7.04 | 6.97 | 7.03 | 6.74 | qfq | 5,427,850 | 38,040,719 | 0.43% |
| 2026-04-20 | 6.90 | 7.00 | 6.86 | 7.00 | 6.71 | qfq | 6,705,144 | 46,638,899 | 1.45% |
| 2026-04-17 | 6.95 | 6.99 | 6.84 | 6.90 | 6.61 | qfq | 5,556,650 | 38,302,121 | -1.00% |
| 2026-04-16 | 6.88 | 6.98 | 6.82 | 6.97 | 6.68 | qfq | 5,491,452 | 37,961,102 | 1.75% |
| 2026-04-15 | 6.90 | 6.92 | 6.82 | 6.85 | 6.57 | qfq | 5,423,750 | 37,162,332 | -1.01% |
| 2026-04-14 | 6.91 | 6.94 | 6.81 | 6.92 | 6.63 | qfq | 5,879,700 | 40,361,589 | 0.29% |
| 2026-04-13 | 6.96 | 6.97 | 6.86 | 6.90 | 6.61 | qfq | 5,555,250 | 38,273,524 | -0.86% |
| 2026-04-10 | 6.92 | 7.01 | 6.88 | 6.96 | 6.67 | qfq | 7,563,495 | 52,636,790 | 0.72% |
| 2026-04-09 | 6.94 | 7.00 | 6.87 | 6.91 | 6.62 | qfq | 6,002,300 | 41,638,451 | -0.72% |
| 2026-04-08 | 6.91 | 6.97 | 6.85 | 6.96 | 6.67 | qfq | 7,427,344 | 51,503,391 | 2.05% |
| 2026-04-07 | 6.68 | 6.87 | 6.66 | 6.82 | 6.54 | qfq | 6,305,544 | 42,775,011 | 2.10% |
| 2026-04-03 | 6.98 | 7.00 | 6.66 | 6.68 | 6.40 | qfq | 8,112,500 | 54,989,206 | -4.30% |
| 2026-04-02 | 7.03 | 7.07 | 6.92 | 6.98 | 6.69 | qfq | 9,284,100 | 64,851,686 | -0.99% |
| 2026-04-01 | 6.97 | 7.06 | 6.95 | 7.05 | 6.76 | qfq | 11,999,302 | 84,202,800 | 2.03% |
| 2026-03-31 | 6.90 | 7.07 | 6.89 | 6.91 | 6.62 | qfq | 16,266,320 | 113,696,058 | 1.02% |
| 2026-03-30 | 6.72 | 6.85 | 6.65 | 6.84 | 6.56 | qfq | 10,493,100 | 70,989,102 | 0.88% |
| 2026-03-27 | 6.60 | 6.79 | 6.53 | 6.78 | 6.50 | qfq | 7,715,420 | 51,806,841 | 2.26% |
| 2026-03-26 | 6.66 | 6.79 | 6.59 | 6.63 | 6.35 | qfq | 6,110,700 | 40,812,097 | -0.60% |
| 2026-03-25 | 6.58 | 6.69 | 6.54 | 6.67 | 6.39 | qfq | 7,115,900 | 47,077,407 | 1.21% |
| 2026-03-24 | 6.39 | 6.60 | 6.31 | 6.59 | 6.32 | qfq | 11,901,500 | 76,906,494 | 5.27% |
| 2026-03-23 | 6.62 | 6.62 | 6.21 | 6.26 | 6.00 | qfq | 11,651,300 | 74,658,201 | -6.43% |
| 2026-03-20 | 6.86 | 6.93 | 6.68 | 6.69 | 6.41 | qfq | 7,662,900 | 51,951,166 | -2.34% |
| 2026-03-19 | 7.01 | 7.03 | 6.83 | 6.85 | 6.57 | qfq | 9,806,205 | 67,659,162 | -2.97% |
| 2026-03-18 | 6.99 | 7.07 | 6.93 | 7.06 | 6.77 | qfq | 4,944,400 | 34,611,755 | 1.00% |
| 2026-03-17 | 7.11 | 7.16 | 6.98 | 6.99 | 6.70 | qfq | 6,983,700 | 49,497,477 | -1.41% |
| 2026-03-16 | 7.00 | 7.11 | 6.99 | 7.09 | 6.80 | qfq | 7,123,950 | 50,316,194 | 1.00% |
| 2026-03-13 | 7.01 | 7.12 | 7.00 | 7.02 | 6.73 | qfq | 5,766,050 | 40,731,871 | -0.14% |
| 2026-03-12 | 7.09 | 7.10 | 7.02 | 7.03 | 6.74 | qfq | 5,027,602 | 35,483,589 | -0.85% |
| 2026-03-11 | 7.21 | 7.21 | 7.02 | 7.09 | 6.80 | qfq | 9,492,950 | 67,274,996 | -1.66% |
| 2026-03-10 | 7.10 | 7.21 | 7.09 | 7.21 | 6.91 | qfq | 9,044,300 | 64,793,208 | 2.12% |
| 2026-03-09 | 7.10 | 7.18 | 7.02 | 7.06 | 6.77 | qfq | 10,289,650 | 72,939,467 | -0.98% |
| 2026-03-06 | 6.92 | 7.14 | 6.92 | 7.13 | 6.83 | qfq | 12,855,284 | 90,681,442 | 2.44% |
| 2026-03-05 | 6.82 | 7.21 | 6.71 | 6.96 | 6.67 | qfq | 16,600,212 | 116,133,149 | 3.88% |
| 2026-03-04 | 6.76 | 6.79 | 6.65 | 6.70 | 6.42 | qfq | 10,034,120 | 67,452,796 | -1.76% |
| 2026-03-03 | 6.89 | 7.01 | 6.81 | 6.82 | 6.54 | qfq | 11,123,400 | 76,790,365 | -1.45% |
| 2026-03-02 | 7.10 | 7.15 | 6.89 | 6.92 | 6.63 | qfq | 15,361,100 | 107,261,026 | -4.42% |
| 2026-02-27 | 7.21 | 7.27 | 7.21 | 7.24 | 6.94 | qfq | 7,300,250 | 52,867,065 | -0.14% |
| 2026-02-26 | 7.41 | 7.41 | 7.21 | 7.25 | 6.95 | qfq | 9,817,400 | 71,387,743 | -1.63% |
| 2026-02-25 | 7.45 | 7.46 | 7.33 | 7.37 | 7.06 | qfq | 8,380,100 | 62,017,840 | -1.07% |
| 2026-02-24 | 7.35 | 7.47 | 7.31 | 7.45 | 7.14 | qfq | 9,676,300 | 71,685,395 | 2.19% |
| 2026-02-13 | 7.30 | 7.41 | 7.20 | 7.29 | 6.99 | qfq | 11,354,861 | 82,912,283 | -0.14% |
| 2026-02-12 | 7.48 | 7.51 | 7.28 | 7.30 | 7.00 | qfq | 11,428,000 | 84,027,293 | -2.80% |
| 2026-02-11 | 7.46 | 7.62 | 7.39 | 7.51 | 7.20 | qfq | 10,246,550 | 77,005,775 | 0.67% |
| 2026-02-10 | 7.44 | 7.54 | 7.36 | 7.46 | 7.15 | qfq | 12,420,900 | 92,852,586 | 0.54% |
| 2026-02-09 | 7.55 | 7.55 | 7.38 | 7.42 | 7.11 | qfq | 17,039,900 | 126,475,717 | -1.07% |
| 2026-02-06 | 7.46 | 7.67 | 7.40 | 7.50 | 7.19 | qfq | 17,895,911 | 135,155,457 | -0.13% |
| 2026-02-05 | 7.44 | 7.62 | 7.39 | 7.51 | 7.20 | qfq | 17,880,700 | 134,610,786 | 1.08% |
| 2026-02-04 | 7.44 | 7.55 | 7.35 | 7.43 | 7.12 | qfq | 17,108,400 | 127,467,408 | 0.95% |
| 2026-02-03 | 7.33 | 7.39 | 7.25 | 7.36 | 7.05 | qfq | 13,960,200 | 102,351,601 | 1.24% |
| 2026-02-02 | 7.15 | 7.47 | 7.14 | 7.27 | 6.97 | qfq | 19,103,901 | 140,361,258 | 0.83% |
| 2026-01-30 | 7.09 | 7.24 | 7.08 | 7.21 | 6.91 | qfq | 13,002,500 | 93,203,244 | 0.84% |
| 2026-01-29 | 7.10 | 7.22 | 7.05 | 7.15 | 6.85 | qfq | 10,550,100 | 75,359,823 | 0.70% |
| 2026-01-28 | 7.12 | 7.18 | 7.06 | 7.10 | 6.80 | qfq | 8,490,800 | 60,401,226 | -0.14% |
| 2026-01-27 | 7.21 | 7.23 | 7.04 | 7.11 | 6.81 | qfq | 11,819,450 | 83,976,078 | -1.66% |
| 2026-01-26 | 7.25 | 7.29 | 7.15 | 7.23 | 6.93 | qfq | 11,169,288 | 80,552,297 | -0.28% |
| 2026-01-23 | 7.31 | 7.32 | 7.16 | 7.25 | 6.95 | qfq | 11,969,300 | 86,381,904 | -0.28% |
| 2026-01-22 | 7.18 | 7.28 | 7.13 | 7.27 | 6.97 | qfq | 15,081,101 | 108,975,891 | 1.25% |
| 2026-01-21 | 7.09 | 7.19 | 7.03 | 7.18 | 6.88 | qfq | 10,662,949 | 76,171,072 | 0.84% |
| 2026-01-20 | 7.10 | 7.18 | 7.05 | 7.12 | 6.82 | qfq | 12,203,049 | 86,924,544 | 0.28% |
| 2026-01-19 | 6.92 | 7.10 | 6.89 | 7.10 | 6.80 | qfq | 13,628,508 | 95,910,159 | 2.75% |
| 2026-01-16 | 6.92 | 6.98 | 6.87 | 6.91 | 6.62 | qfq | 8,416,590 | 58,157,238 | 0.29% |
| 2026-01-15 | 6.92 | 6.95 | 6.85 | 6.89 | 6.60 | qfq | 9,421,600 | 64,984,488 | -1.01% |
| 2026-01-14 | 7.05 | 7.07 | 6.86 | 6.96 | 6.67 | qfq | 13,828,001 | 96,596,986 | -0.71% |
| 2026-01-13 | 7.08 | 7.18 | 6.99 | 7.01 | 6.72 | qfq | 14,176,002 | 100,487,932 | -0.99% |
| 2026-01-12 | 6.94 | 7.13 | 6.89 | 7.08 | 6.79 | qfq | 16,744,102 | 117,872,490 | 2.02% |
| 2026-01-09 | 6.90 | 6.96 | 6.82 | 6.94 | 6.65 | qfq | 13,437,234 | 92,579,531 | 0.87% |
| 2026-01-08 | 6.77 | 6.91 | 6.74 | 6.88 | 6.59 | qfq | 14,360,864 | 98,026,863 | 1.78% |
| 2026-01-07 | 6.95 | 6.99 | 6.75 | 6.76 | 6.48 | qfq | 25,021,364 | 170,644,539 | -3.43% |
| 2026-01-06 | 6.91 | 7.15 | 6.87 | 7.00 | 6.71 | qfq | 15,455,638 | 108,626,496 | 1.30% |
| 2026-01-05 | 6.99 | 7.01 | 6.89 | 6.91 | 6.62 | qfq | 14,986,850 | 103,993,843 | -1.43% |
| 2025-12-31 | 6.96 | 7.07 | 6.85 | 7.01 | 6.72 | qfq | 13,865,988 | 96,599,054 | 0.57% |
| 2025-12-30 | 7.00 | 7.06 | 6.86 | 6.97 | 6.68 | qfq | 9,594,200 | 66,836,149 | -0.71% |
| 2025-12-29 | 7.06 | 7.09 | 6.95 | 7.02 | 6.73 | qfq | 10,686,400 | 74,886,175 | -0.57% |
| 2025-12-26 | 7.19 | 7.20 | 7.05 | 7.06 | 6.77 | qfq | 13,315,840 | 94,578,079 | -2.35% |
| 2025-12-25 | 7.16 | 7.25 | 7.09 | 7.23 | 6.93 | qfq | 13,492,100 | 96,890,179 | 1.12% |
| 2025-12-24 | 7.07 | 7.27 | 6.99 | 7.15 | 6.85 | qfq | 12,235,938 | 87,367,918 | 1.13% |
| 2025-12-23 | 7.12 | 7.18 | 7.02 | 7.07 | 6.78 | qfq | 12,604,800 | 89,359,300 | -0.70% |
| 2025-12-22 | 7.25 | 7.27 | 7.10 | 7.12 | 6.82 | qfq | 13,318,750 | 95,119,072 | -1.93% |
| 2025-12-19 | 7.17 | 7.28 | 7.06 | 7.26 | 6.96 | qfq | 18,571,000 | 133,763,758 | 1.82% |
| 2025-12-18 | 6.91 | 7.22 | 6.91 | 7.13 | 6.83 | qfq | 19,713,900 | 140,532,962 | 2.15% |
| 2025-12-17 | 6.88 | 7.14 | 6.78 | 6.98 | 6.69 | qfq | 18,325,500 | 127,259,881 | 1.16% |
| 2025-12-16 | 7.08 | 7.18 | 6.89 | 6.90 | 6.61 | qfq | 16,939,000 | 118,346,308 | -2.95% |
| 2025-12-15 | 7.00 | 7.15 | 6.85 | 7.11 | 6.81 | qfq | 18,425,580 | 129,738,378 | 1.57% |
| 2025-12-12 | 7.03 | 7.36 | 6.93 | 7.00 | 6.71 | qfq | 23,079,200 | 164,605,594 | -0.85% |
| 2025-12-11 | 7.33 | 7.36 | 7.02 | 7.06 | 6.77 | qfq | 21,222,064 | 151,640,808 | -4.47% |
| 2025-12-10 | 7.29 | 7.43 | 7.22 | 7.39 | 7.08 | qfq | 27,670,600 | 203,051,250 | 1.37% |
| 2025-12-09 | 7.25 | 7.54 | 7.14 | 7.29 | 6.99 | qfq | 38,729,214 | 283,609,502 | 2.68% |
| 2025-12-08 | 6.91 | 7.20 | 6.86 | 7.10 | 6.80 | qfq | 25,598,594 | 180,478,840 | 2.90% |
| 2025-12-05 | 6.81 | 6.91 | 6.75 | 6.90 | 6.61 | qfq | 11,244,160 | 76,915,992 | 1.02% |
| 2025-12-04 | 6.93 | 6.95 | 6.82 | 6.83 | 6.55 | qfq | 12,860,000 | 88,366,914 | -1.44% |
| 2025-12-03 | 6.99 | 7.03 | 6.85 | 6.93 | 6.64 | qfq | 13,952,200 | 96,607,699 | -1.00% |
| 2025-12-02 | 6.94 | 7.02 | 6.84 | 7.00 | 6.71 | qfq | 15,570,700 | 108,394,633 | 0.72% |
| 2025-12-01 | 6.97 | 7.02 | 6.91 | 6.95 | 6.66 | qfq | 16,148,500 | 112,295,622 | 0.14% |
| 2025-11-28 | 6.85 | 6.95 | 6.73 | 6.94 | 6.65 | qfq | 19,473,300 | 133,672,645 | 1.61% |
| 2025-11-27 | 6.89 | 7.02 | 6.81 | 6.83 | 6.55 | qfq | 24,241,680 | 166,619,882 | -0.87% |
| 2025-11-26 | 6.75 | 6.97 | 6.71 | 6.89 | 6.60 | qfq | 33,811,190 | 231,929,254 | 1.62% |
| 2025-11-25 | 6.99 | 7.04 | 6.77 | 6.78 | 6.50 | qfq | 35,570,602 | 243,192,620 | -2.45% |
| 2025-11-24 | 7.34 | 7.39 | 6.84 | 6.95 | 6.66 | qfq | 46,940,924 | 329,704,218 | -1.84% |
| 2025-11-21 | 7.51 | 7.68 | 7.01 | 7.08 | 6.79 | qfq | 66,056,460 | 479,119,427 | -8.05% |
| 2025-11-20 | 7.51 | 8.00 | 7.51 | 7.70 | 7.38 | qfq | 84,009,009 | 650,535,419 | -0.52% |
| 2025-11-19 | 8.00 | 8.39 | 7.62 | 7.74 | 7.42 | qfq | 107,315,170 | 854,570,331 | 1.44% |
| 2025-11-18 | 7.15 | 7.63 | 7.11 | 7.63 | 7.31 | qfq | 20,929,965 | 156,792,296 | 9.94% |
| 2025-11-17 | 6.97 | 6.99 | 6.88 | 6.94 | 6.65 | qfq | 9,807,700 | 67,981,384 | -0.86% |
| 2025-11-14 | 6.83 | 7.20 | 6.83 | 7.00 | 6.71 | qfq | 17,739,534 | 124,636,847 | 2.19% |
| 2025-11-13 | 6.81 | 6.87 | 6.76 | 6.85 | 6.57 | qfq | 7,481,200 | 50,961,879 | 0.15% |
| 2025-11-12 | 6.84 | 6.90 | 6.79 | 6.84 | 6.56 | qfq | 6,539,710 | 44,733,949 | -0.15% |
| 2025-11-11 | 6.84 | 6.88 | 6.75 | 6.85 | 6.57 | qfq | 7,286,810 | 49,765,685 | 0.00% |
| 2025-11-10 | 6.76 | 6.87 | 6.65 | 6.85 | 6.57 | qfq | 8,827,100 | 59,995,644 | 1.48% |
| 2025-11-07 | 6.77 | 6.79 | 6.70 | 6.75 | 6.47 | qfq | 6,123,100 | 41,291,130 | -0.30% |
| 2025-11-06 | 6.72 | 6.78 | 6.64 | 6.77 | 6.49 | qfq | 8,872,810 | 59,764,459 | 0.45% |
| 2025-11-05 | 6.69 | 6.78 | 6.63 | 6.74 | 6.46 | qfq | 9,128,410 | 61,405,900 | 0.75% |
| 2025-11-04 | 6.64 | 6.71 | 6.58 | 6.69 | 6.41 | qfq | 8,068,200 | 53,754,382 | 0.90% |
| 2025-11-03 | 6.59 | 6.65 | 6.57 | 6.63 | 6.35 | qfq | 7,728,900 | 51,161,843 | 1.07% |
| 2025-10-31 | 6.54 | 6.59 | 6.50 | 6.56 | 6.29 | qfq | 7,191,500 | 47,099,919 | 1.08% |
| 2025-10-30 | 6.54 | 6.58 | 6.48 | 6.49 | 6.22 | qfq | 6,074,600 | 39,653,577 | 0.00% |
| 2025-10-29 | 6.62 | 6.62 | 6.41 | 6.49 | 6.22 | qfq | 7,835,400 | 50,723,127 | -1.22% |
| 2025-10-28 | 6.55 | 6.61 | 6.51 | 6.57 | 6.30 | qfq | 6,380,424 | 41,905,539 | -0.15% |
| 2025-10-27 | 6.61 | 6.65 | 6.46 | 6.58 | 6.31 | qfq | 9,387,700 | 61,466,659 | -0.45% |
| 2025-10-24 | 6.62 | 6.67 | 6.60 | 6.61 | 6.34 | qfq | 8,627,622 | 57,145,534 | -0.45% |
| 2025-10-23 | 6.54 | 6.65 | 6.50 | 6.64 | 6.36 | qfq | 11,535,700 | 76,056,880 | 1.53% |
| 2025-10-22 | 6.46 | 6.59 | 6.44 | 6.54 | 6.27 | qfq | 9,885,704 | 64,736,196 | 1.08% |
| 2025-10-21 | 6.35 | 6.48 | 6.32 | 6.47 | 6.20 | qfq | 8,959,800 | 57,520,461 | 2.21% |
| 2025-10-20 | 6.33 | 6.38 | 6.26 | 6.33 | 6.07 | qfq | 5,324,900 | 33,625,940 | 0.48% |
| 2025-10-17 | 6.35 | 6.42 | 6.28 | 6.30 | 6.04 | qfq | 6,727,700 | 42,745,852 | -0.63% |
| 2025-10-16 | 6.38 | 6.43 | 6.31 | 6.34 | 6.08 | qfq | 7,547,700 | 48,018,234 | -0.94% |
| 2025-10-15 | 6.24 | 6.42 | 6.22 | 6.40 | 6.13 | qfq | 10,569,900 | 67,214,014 | 2.56% |
| 2025-10-14 | 6.21 | 6.31 | 6.20 | 6.24 | 5.98 | qfq | 8,718,645 | 54,571,225 | 0.65% |
| 2025-10-13 | 6.07 | 6.20 | 6.02 | 6.20 | 5.94 | qfq | 8,296,600 | 50,892,207 | -0.64% |
| 2025-10-10 | 6.15 | 6.28 | 6.14 | 6.24 | 5.98 | qfq | 12,258,050 | 76,374,634 | 1.46% |
| 2025-10-09 | 6.23 | 6.23 | 6.13 | 6.15 | 5.89 | qfq | 7,851,200 | 48,354,407 | -0.65% |
| 2025-09-30 | 6.29 | 6.29 | 6.19 | 6.19 | 5.93 | qfq | 7,005,400 | 43,592,990 | -1.12% |
| 2025-09-29 | 6.36 | 6.36 | 6.20 | 6.26 | 6.00 | qfq | 8,796,800 | 55,100,725 | -1.57% |
| 2025-09-26 | 6.22 | 6.40 | 6.18 | 6.36 | 6.10 | qfq | 11,835,851 | 75,057,007 | 2.09% |
| 2025-09-25 | 6.35 | 6.40 | 6.19 | 6.23 | 5.97 | qfq | 9,411,750 | 59,140,576 | -1.89% |
| 2025-09-24 | 6.22 | 6.36 | 6.20 | 6.35 | 6.09 | qfq | 8,270,500 | 52,203,251 | 1.11% |
| 2025-09-23 | 6.43 | 6.45 | 6.16 | 6.28 | 6.02 | qfq | 9,138,031 | 57,406,548 | -0.63% |
| 2025-09-22 | 6.36 | 6.37 | 6.25 | 6.32 | 6.06 | qfq | 6,892,789 | 43,344,557 | -0.63% |
| 2025-09-19 | 6.45 | 6.49 | 6.33 | 6.36 | 6.10 | qfq | 9,144,800 | 58,337,378 | -1.85% |
| 2025-09-18 | 6.46 | 6.56 | 6.42 | 6.48 | 6.21 | qfq | 11,718,900 | 75,987,570 | 0.47% |
| 2025-09-17 | 6.50 | 6.52 | 6.43 | 6.45 | 6.18 | qfq | 5,694,100 | 36,831,073 | -0.92% |
| 2025-09-16 | 6.42 | 6.53 | 6.39 | 6.51 | 6.24 | qfq | 9,929,363 | 64,326,745 | 1.88% |
| 2025-09-15 | 6.41 | 6.47 | 6.38 | 6.39 | 6.12 | qfq | 4,896,402 | 31,372,786 | -0.47% |
| 2025-09-12 | 6.47 | 6.48 | 6.39 | 6.42 | 6.15 | qfq | 5,230,200 | 33,620,695 | -0.62% |
| 2025-09-11 | 6.44 | 6.47 | 6.35 | 6.46 | 6.19 | qfq | 6,500,252 | 41,619,547 | 0.47% |
| 2025-09-10 | 6.45 | 6.49 | 6.41 | 6.43 | 6.16 | qfq | 4,292,202 | 27,645,068 | -0.16% |
| 2025-09-09 | 6.49 | 6.50 | 6.41 | 6.44 | 6.17 | qfq | 5,243,700 | 33,781,635 | -0.62% |
| 2025-09-08 | 6.46 | 6.53 | 6.46 | 6.48 | 6.21 | qfq | 6,071,830 | 39,369,374 | 0.31% |
| 2025-09-05 | 6.45 | 6.47 | 6.33 | 6.46 | 6.19 | qfq | 7,984,200 | 51,240,012 | 0.47% |
| 2025-09-04 | 6.29 | 6.49 | 6.27 | 6.43 | 6.16 | qfq | 11,442,350 | 73,342,039 | 2.06% |
| 2025-09-03 | 6.43 | 6.45 | 6.26 | 6.30 | 6.04 | qfq | 6,563,800 | 41,639,676 | -2.02% |
| 2025-09-02 | 6.41 | 6.45 | 6.31 | 6.43 | 6.16 | qfq | 8,139,300 | 51,920,355 | 0.31% |
| 2025-09-01 | 6.40 | 6.48 | 6.39 | 6.41 | 6.14 | qfq | 7,606,630 | 48,919,651 | 0.00% |
| 2025-08-29 | 6.42 | 6.45 | 6.36 | 6.41 | 6.14 | qfq | 10,179,600 | 65,210,149 | -1.08% |
| 2025-08-28 | 6.55 | 6.63 | 6.27 | 6.48 | 6.21 | qfq | 14,965,000 | 96,396,221 | -1.22% |
| 2025-08-27 | 6.76 | 6.77 | 6.55 | 6.56 | 6.29 | qfq | 12,316,650 | 82,147,179 | -2.81% |
| 2025-08-26 | 6.62 | 6.76 | 6.55 | 6.75 | 6.47 | qfq | 14,309,570 | 95,956,345 | 2.12% |
| 2025-08-25 | 6.62 | 6.66 | 6.58 | 6.61 | 6.34 | qfq | 10,405,950 | 68,751,528 | -0.30% |
| 2025-08-22 | 6.67 | 6.71 | 6.57 | 6.63 | 6.35 | qfq | 9,800,725 | 64,843,327 | -0.90% |
| 2025-08-21 | 6.65 | 6.73 | 6.63 | 6.69 | 6.41 | qfq | 8,514,805 | 56,857,408 | 0.30% |
| 2025-08-20 | 6.55 | 6.69 | 6.53 | 6.67 | 6.39 | qfq | 11,196,900 | 74,212,662 | 1.68% |
| 2025-08-19 | 6.50 | 6.60 | 6.45 | 6.56 | 6.29 | qfq | 9,565,238 | 62,622,038 | 0.77% |
| 2025-08-18 | 6.53 | 6.62 | 6.47 | 6.51 | 6.24 | qfq | 10,947,552 | 71,598,782 | -0.15% |
| 2025-08-15 | 6.53 | 6.60 | 6.51 | 6.52 | 6.25 | qfq | 11,239,102 | 73,487,449 | -0.31% |
| 2025-08-14 | 6.64 | 6.67 | 6.53 | 6.54 | 6.27 | qfq | 8,892,100 | 58,634,541 | -1.65% |
| 2025-08-13 | 6.72 | 6.72 | 6.61 | 6.65 | 6.37 | qfq | 6,588,239 | 43,790,370 | -0.75% |
| 2025-08-12 | 6.72 | 6.73 | 6.66 | 6.70 | 6.42 | qfq | 5,935,000 | 39,760,986 | 0.30% |
| 2025-08-11 | 6.66 | 6.73 | 6.65 | 6.68 | 6.40 | qfq | 7,472,700 | 49,951,738 | 0.30% |
| 2025-08-08 | 6.65 | 6.69 | 6.59 | 6.66 | 6.38 | qfq | 7,580,000 | 50,359,490 | 0.45% |
| 2025-08-07 | 6.65 | 6.67 | 6.61 | 6.63 | 6.35 | qfq | 6,807,800 | 45,234,011 | -0.15% |
| 2025-08-06 | 6.62 | 6.67 | 6.57 | 6.64 | 6.36 | qfq | 6,777,700 | 44,832,011 | 0.76% |
| 2025-08-05 | 6.55 | 6.61 | 6.52 | 6.59 | 6.32 | qfq | 6,607,801 | 43,525,895 | 1.07% |
| 2025-08-04 | 6.42 | 6.54 | 6.37 | 6.52 | 6.25 | qfq | 6,594,601 | 42,741,270 | 0.93% |
| 2025-08-01 | 6.43 | 6.50 | 6.41 | 6.46 | 6.19 | qfq | 5,937,040 | 38,330,716 | 0.62% |
| 2025-07-31 | 6.52 | 6.56 | 6.40 | 6.42 | 6.15 | qfq | 7,708,639 | 49,800,274 | -1.98% |
| 2025-07-30 | 6.50 | 6.56 | 6.46 | 6.55 | 6.28 | qfq | 7,634,249 | 49,718,788 | 0.31% |
| 2025-07-29 | 6.60 | 6.61 | 6.47 | 6.53 | 6.26 | qfq | 7,644,052 | 49,813,561 | -0.91% |
| 2025-07-28 | 6.61 | 6.64 | 6.56 | 6.59 | 6.32 | qfq | 6,558,200 | 43,185,410 | -0.30% |
| 2025-07-25 | 6.61 | 6.64 | 6.58 | 6.61 | 6.34 | qfq | 6,087,550 | 40,238,576 | 0.00% |
| 2025-07-24 | 6.56 | 6.63 | 6.56 | 6.61 | 6.34 | qfq | 6,175,851 | 40,755,755 | 0.92% |
| 2025-07-23 | 6.58 | 6.65 | 6.54 | 6.55 | 6.28 | qfq | 7,273,766 | 47,882,963 | -0.46% |
| 2025-07-22 | 6.62 | 6.67 | 6.55 | 6.58 | 6.31 | qfq | 7,319,700 | 48,271,923 | -0.60% |
| 2025-07-21 | 6.57 | 6.65 | 6.55 | 6.62 | 6.34 | qfq | 6,991,000 | 46,272,404 | 0.61% |
| 2025-07-18 | 6.59 | 6.60 | 6.50 | 6.58 | 6.31 | qfq | 7,036,800 | 46,064,996 | 0.00% |
| 2025-07-17 | 6.60 | 6.65 | 6.52 | 6.58 | 6.31 | qfq | 9,160,200 | 60,196,501 | 0.00% |
| 2025-07-16 | 6.46 | 6.61 | 6.43 | 6.58 | 6.31 | qfq | 11,190,700 | 73,247,980 | 2.02% |
| 2025-07-15 | 6.52 | 6.52 | 6.37 | 6.45 | 6.18 | qfq | 7,451,700 | 47,961,511 | -0.92% |
| 2025-07-14 | 6.49 | 6.52 | 6.45 | 6.51 | 6.24 | qfq | 8,751,400 | 56,886,187 | 0.31% |
| 2025-07-11 | 6.46 | 6.50 | 6.40 | 6.49 | 6.22 | qfq | 6,329,800 | 40,941,694 | 0.00% |
| 2025-07-10 | 6.46 | 6.50 | 6.42 | 6.49 | 6.22 | qfq | 7,975,000 | 51,597,556 | 0.31% |
| 2025-07-09 | 6.47 | 6.52 | 6.45 | 6.47 | 6.20 | qfq | 5,771,100 | 37,402,235 | -0.15% |
| 2025-07-08 | 6.45 | 6.50 | 6.42 | 6.48 | 6.21 | qfq | 7,911,900 | 51,209,722 | 0.62% |
| 2025-07-07 | 6.37 | 6.45 | 6.36 | 6.44 | 6.17 | qfq | 5,259,300 | 33,744,759 | 0.78% |
| 2025-07-04 | 6.43 | 6.45 | 6.38 | 6.39 | 6.12 | qfq | 8,326,000 | 53,358,558 | -0.78% |
| 2025-07-03 | 6.45 | 6.47 | 6.41 | 6.44 | 6.17 | qfq | 6,899,300 | 44,426,697 | -0.31% |
| 2025-07-02 | 6.41 | 6.55 | 6.38 | 6.46 | 6.19 | qfq | 15,167,800 | 97,825,008 | 0.78% |
| 2025-07-01 | 6.47 | 6.47 | 6.36 | 6.41 | 6.14 | qfq | 11,699,600 | 74,987,252 | -0.93% |
| 2025-06-30 | 6.30 | 6.52 | 6.28 | 6.47 | 6.20 | qfq | 19,575,777 | 125,897,004 | 2.21% |
| 2025-06-27 | 6.27 | 6.42 | 6.27 | 6.33 | 6.07 | qfq | 8,500,800 | 53,893,695 | 0.64% |
| 2025-06-26 | 6.27 | 6.33 | 6.25 | 6.29 | 6.03 | qfq | 6,329,000 | 39,771,775 | 0.00% |
| 2025-06-25 | 6.21 | 6.30 | 6.18 | 6.29 | 6.03 | qfq | 8,434,800 | 52,777,132 | 1.45% |
| 2025-06-24 | 6.14 | 6.21 | 6.12 | 6.20 | 5.94 | qfq | 5,061,050 | 31,334,407 | 1.47% |
| 2025-06-23 | 6.00 | 6.16 | 5.97 | 6.11 | 5.86 | qfq | 5,008,700 | 30,517,218 | 1.16% |
| 2025-06-20 | 6.02 | 6.08 | 5.98 | 6.04 | 5.79 | qfq | 4,204,716 | 25,409,305 | 0.33% |
| 2025-06-19 | 6.15 | 6.16 | 6.00 | 6.02 | 5.77 | qfq | 7,902,051 | 47,844,740 | -2.11% |
| 2025-06-18 | 6.22 | 6.23 | 6.14 | 6.15 | 5.89 | qfq | 6,049,200 | 37,327,087 | -1.44% |
| 2025-06-17 | 6.26 | 6.30 | 6.21 | 6.24 | 5.98 | qfq | 4,701,700 | 29,341,726 | -0.16% |
| 2025-06-16 | 6.18 | 6.29 | 6.18 | 6.25 | 5.99 | qfq | 5,947,500 | 37,188,964 | 0.81% |
| 2025-06-13 | 6.32 | 6.32 | 6.19 | 6.20 | 5.94 | qfq | 8,564,501 | 53,396,888 | -2.36% |
| 2025-06-12 | 6.35 | 6.37 | 6.28 | 6.35 | 6.09 | qfq | 6,607,001 | 41,824,906 | -0.16% |
| 2025-06-11 | 6.31 | 6.40 | 6.30 | 6.36 | 6.10 | qfq | 8,289,301 | 52,662,760 | 0.47% |
| 2025-06-10 | 6.32 | 6.39 | 6.21 | 6.33 | 6.07 | qfq | 8,944,800 | 56,430,004 | 0.00% |
| 2025-06-09 | 6.29 | 6.34 | 6.27 | 6.33 | 6.07 | qfq | 6,931,700 | 43,758,942 | 1.12% |
| 2025-06-06 | 6.27 | 6.32 | 6.21 | 6.26 | 6.00 | qfq | 8,853,498 | 55,287,910 | -0.63% |
| 2025-06-05 | 6.37 | 6.44 | 6.27 | 6.30 | 6.04 | qfq | 10,877,695 | 69,011,833 | -1.10% |
| 2025-06-04 | 6.31 | 6.44 | 6.29 | 6.37 | 6.11 | qfq | 10,163,201 | 64,467,165 | 0.63% |
| 2025-06-03 | 6.18 | 6.34 | 6.15 | 6.33 | 6.07 | qfq | 10,921,300 | 68,637,369 | 2.43% |
| 2025-05-30 | 6.32 | 6.34 | 6.18 | 6.18 | 5.92 | qfq | 9,658,400 | 60,253,599 | -2.52% |
| 2025-05-29 | 6.32 | 6.38 | 6.26 | 6.34 | 6.08 | qfq | 13,428,375 | 84,961,527 | 0.00% |
| 2025-05-28 | 6.25 | 6.40 | 6.24 | 6.34 | 6.08 | qfq | 15,857,702 | 100,224,469 | 0.96% |
| 2025-05-27 | 6.22 | 6.30 | 6.17 | 6.28 | 6.02 | qfq | 10,455,200 | 65,471,689 | 1.13% |
| 2025-05-26 | 6.20 | 6.25 | 6.15 | 6.21 | 5.95 | qfq | 7,453,900 | 46,263,754 | 0.49% |
| 2025-05-23 | 6.31 | 6.35 | 6.16 | 6.18 | 5.92 | qfq | 12,597,931 | 78,662,339 | -1.90% |
| 2025-05-22 | 6.33 | 6.43 | 6.29 | 6.30 | 6.04 | qfq | 13,673,900 | 86,795,439 | -0.63% |
| 2025-05-21 | 6.45 | 6.49 | 6.32 | 6.34 | 6.08 | qfq | 20,209,350 | 128,771,456 | -2.31% |
| 2025-05-20 | 6.43 | 6.55 | 6.39 | 6.49 | 6.22 | qfq | 21,446,600 | 138,734,829 | 0.00% |
| 2025-05-19 | 6.44 | 6.49 | 6.33 | 6.49 | 6.22 | qfq | 25,116,100 | 161,487,191 | -0.76% |
| 2025-05-16 | 6.52 | 6.66 | 6.39 | 6.54 | 6.27 | qfq | 46,043,773 | 298,427,959 | -1.51% |
| 2025-05-15 | 6.68 | 7.00 | 6.57 | 6.64 | 6.36 | qfq | 70,197,183 | 474,811,182 | -1.48% |
| 2025-05-14 | 6.10 | 6.74 | 6.06 | 6.74 | 6.46 | qfq | 28,264,641 | 185,168,789 | 9.95% |
| 2025-05-13 | 6.21 | 6.29 | 6.11 | 6.13 | 5.88 | qfq | 14,184,700 | 87,849,927 | -1.29% |
| 2025-05-12 | 6.30 | 6.41 | 6.08 | 6.21 | 5.95 | qfq | 23,126,278 | 143,496,226 | 1.47% |
| 2025-05-09 | 6.07 | 6.22 | 6.07 | 6.12 | 5.87 | qfq | 14,473,042 | 88,897,271 | 0.82% |
| 2025-05-08 | 5.97 | 6.25 | 5.94 | 6.07 | 5.82 | qfq | 12,425,340 | 75,631,950 | 1.68% |
| 2025-05-07 | 5.93 | 6.05 | 5.91 | 5.97 | 5.72 | qfq | 9,525,700 | 56,952,264 | 1.19% |
| 2025-05-06 | 5.97 | 5.98 | 5.85 | 5.90 | 5.65 | qfq | 11,092,600 | 65,371,544 | 0.17% |
| 2025-04-30 | 6.00 | 6.03 | 5.89 | 5.89 | 5.65 | qfq | 12,276,700 | 73,071,385 | -5.46% |
| 2025-04-29 | 6.21 | 6.27 | 6.16 | 6.23 | 5.68 | qfq | 15,757,900 | 97,985,200 | -0.32% |
| 2025-04-28 | 6.33 | 6.45 | 6.18 | 6.25 | 5.70 | qfq | 26,933,300 | 169,952,799 | 2.12% |
| 2025-04-25 | 5.97 | 6.14 | 5.97 | 6.12 | 5.58 | qfq | 11,100,000 | 67,474,877 | 2.51% |
| 2025-04-24 | 5.95 | 6.00 | 5.88 | 5.97 | 5.45 | qfq | 8,241,200 | 49,163,670 | 0.34% |
| 2025-04-23 | 5.91 | 6.00 | 5.91 | 5.95 | 5.43 | qfq | 10,202,444 | 60,658,631 | 0.68% |
| 2025-04-22 | 5.89 | 5.96 | 5.86 | 5.91 | 5.39 | qfq | 11,266,300 | 66,488,360 | 2.07% |
| 2025-04-21 | 5.70 | 5.81 | 5.66 | 5.79 | 5.28 | qfq | 6,579,102 | 37,882,983 | 1.05% |
| 2025-04-18 | 5.81 | 5.84 | 5.69 | 5.73 | 5.23 | qfq | 10,013,100 | 57,558,727 | -2.55% |
| 2025-04-17 | 5.68 | 5.93 | 5.66 | 5.88 | 5.36 | qfq | 15,549,926 | 90,442,512 | 2.44% |
| 2025-04-16 | 5.80 | 5.80 | 5.60 | 5.74 | 5.24 | qfq | 10,619,522 | 60,554,725 | -0.86% |
| 2025-04-15 | 5.72 | 5.84 | 5.64 | 5.79 | 5.28 | qfq | 13,761,500 | 79,103,387 | 0.70% |
| 2025-04-14 | 5.72 | 5.83 | 5.69 | 5.75 | 5.25 | qfq | 15,197,220 | 87,501,325 | 1.05% |
| 2025-04-11 | 5.91 | 6.01 | 5.68 | 5.69 | 5.19 | qfq | 30,593,258 | 177,892,943 | -5.64% |
| 2025-04-10 | 5.50 | 6.03 | 5.46 | 6.03 | 5.50 | qfq | 30,944,326 | 181,224,357 | 10.04% |
| 2025-04-09 | 5.09 | 5.60 | 4.89 | 5.48 | 5.00 | qfq | 19,763,653 | 103,809,394 | 6.20% |
| 2025-04-08 | 5.48 | 5.50 | 5.08 | 5.16 | 4.71 | qfq | 15,763,700 | 82,617,132 | -6.86% |
| 2025-04-07 | 5.84 | 5.84 | 5.54 | 5.54 | 5.05 | qfq | 10,002,200 | 56,186,460 | -9.92% |
| 2025-04-03 | 6.16 | 6.20 | 6.10 | 6.15 | 5.61 | qfq | 7,292,301 | 44,837,544 | -0.97% |
| 2025-04-02 | 6.10 | 6.23 | 6.05 | 6.21 | 5.67 | qfq | 9,285,299 | 57,432,532 | 1.80% |
| 2025-04-01 | 6.09 | 6.15 | 6.08 | 6.10 | 5.57 | qfq | 6,017,600 | 36,773,340 | 0.16% |
| 2025-03-31 | 6.09 | 6.17 | 6.03 | 6.09 | 5.56 | qfq | 9,046,002 | 55,065,531 | -0.98% |
| 2025-03-28 | 6.49 | 6.50 | 6.09 | 6.15 | 5.61 | qfq | 26,200,670 | 162,597,484 | -5.82% |
| 2025-03-27 | 6.55 | 6.63 | 6.49 | 6.53 | 5.96 | qfq | 6,812,100 | 44,620,080 | -0.91% |
| 2025-03-26 | 6.47 | 6.60 | 6.45 | 6.59 | 6.01 | qfq | 8,242,538 | 53,978,771 | 1.70% |
| 2025-03-25 | 6.46 | 6.50 | 6.37 | 6.48 | 5.91 | qfq | 8,699,000 | 56,061,958 | 0.31% |
| 2025-03-24 | 6.52 | 6.55 | 6.32 | 6.46 | 5.89 | qfq | 10,137,322 | 65,276,254 | -1.07% |
| 2025-03-21 | 6.54 | 6.63 | 6.49 | 6.53 | 5.96 | qfq | 12,028,150 | 78,807,475 | 0.00% |
| 2025-03-20 | 6.59 | 6.61 | 6.51 | 6.53 | 5.96 | qfq | 8,955,500 | 58,694,726 | -0.61% |
| 2025-03-19 | 6.58 | 6.60 | 6.53 | 6.57 | 5.99 | qfq | 8,197,552 | 53,796,674 | -0.76% |
| 2025-03-18 | 6.63 | 6.64 | 6.51 | 6.62 | 6.04 | qfq | 11,758,833 | 77,337,020 | 0.61% |
| 2025-03-17 | 6.67 | 6.70 | 6.56 | 6.58 | 6.00 | qfq | 18,187,895 | 120,257,091 | -1.64% |
| 2025-03-14 | 6.48 | 6.70 | 6.40 | 6.69 | 6.10 | qfq | 28,636,750 | 187,363,340 | 3.40% |
| 2025-03-13 | 6.30 | 6.80 | 6.29 | 6.47 | 5.90 | qfq | 26,801,027 | 174,671,813 | 2.37% |
| 2025-03-12 | 6.24 | 6.33 | 6.21 | 6.32 | 5.77 | qfq | 9,404,063 | 59,057,982 | 1.28% |
| 2025-03-11 | 6.20 | 6.24 | 6.14 | 6.24 | 5.69 | qfq | 5,453,835 | 33,764,097 | 0.16% |
| 2025-03-10 | 6.19 | 6.28 | 6.18 | 6.23 | 5.68 | qfq | 5,521,000 | 34,339,600 | 0.16% |
| 2025-03-07 | 6.20 | 6.28 | 6.19 | 6.22 | 5.67 | qfq | 5,438,300 | 33,887,213 | 0.16% |
| 2025-03-06 | 6.16 | 6.25 | 6.12 | 6.21 | 5.67 | qfq | 6,148,200 | 38,081,837 | 0.81% |
| 2025-03-05 | 6.22 | 6.23 | 6.08 | 6.16 | 5.62 | qfq | 6,826,500 | 41,825,749 | -1.12% |
| 2025-03-04 | 6.22 | 6.26 | 6.17 | 6.23 | 5.68 | qfq | 4,084,978 | 25,419,180 | 0.16% |
| 2025-03-03 | 6.22 | 6.29 | 6.18 | 6.22 | 5.67 | qfq | 7,446,300 | 46,467,635 | 0.48% |
| 2025-02-28 | 6.29 | 6.31 | 6.18 | 6.19 | 5.65 | qfq | 7,162,202 | 44,600,562 | -1.59% |
| 2025-02-27 | 6.24 | 6.30 | 6.18 | 6.29 | 5.74 | qfq | 8,547,500 | 53,410,346 | 0.80% |
| 2025-02-26 | 6.13 | 6.26 | 6.13 | 6.24 | 5.69 | qfq | 7,581,554 | 47,182,730 | 1.79% |
| 2025-02-25 | 6.10 | 6.25 | 6.05 | 6.13 | 5.59 | qfq | 7,999,024 | 49,288,349 | 0.16% |
| 2025-02-24 | 6.08 | 6.18 | 6.07 | 6.12 | 5.58 | qfq | 6,189,500 | 37,943,624 | 0.49% |
| 2025-02-21 | 6.18 | 6.19 | 6.07 | 6.09 | 5.56 | qfq | 6,285,900 | 38,340,909 | -1.30% |
| 2025-02-20 | 6.15 | 6.21 | 6.12 | 6.17 | 5.63 | qfq | 6,001,800 | 37,018,889 | 0.82% |
| 2025-02-19 | 6.08 | 6.13 | 6.06 | 6.12 | 5.58 | qfq | 3,990,500 | 24,370,770 | 1.16% |
| 2025-02-18 | 6.18 | 6.20 | 6.04 | 6.05 | 5.52 | qfq | 8,065,150 | 49,350,694 | -2.58% |
| 2025-02-17 | 6.14 | 6.24 | 6.13 | 6.21 | 5.67 | qfq | 5,916,499 | 36,607,619 | 0.98% |
| 2025-02-14 | 6.18 | 6.21 | 6.12 | 6.15 | 5.61 | qfq | 6,998,400 | 43,117,188 | -0.81% |
| 2025-02-13 | 6.27 | 6.28 | 6.19 | 6.20 | 5.66 | qfq | 6,986,600 | 43,463,419 | -0.96% |
| 2025-02-12 | 6.31 | 6.35 | 6.22 | 6.26 | 5.71 | qfq | 6,371,000 | 39,939,806 | -1.11% |
| 2025-02-11 | 6.30 | 6.33 | 6.22 | 6.33 | 5.77 | qfq | 7,151,600 | 44,865,434 | 0.64% |
| 2025-02-10 | 6.23 | 6.29 | 6.21 | 6.29 | 5.74 | qfq | 6,782,753 | 42,439,739 | 1.45% |
| 2025-02-07 | 6.16 | 6.30 | 6.16 | 6.20 | 5.66 | qfq | 7,744,430 | 48,241,694 | 0.16% |
| 2025-02-06 | 6.15 | 6.19 | 6.05 | 6.19 | 5.65 | qfq | 7,044,600 | 43,136,118 | 0.32% |
| 2025-02-05 | 6.22 | 6.28 | 6.14 | 6.17 | 5.63 | qfq | 6,708,899 | 41,522,301 | -0.80% |
| 2025-01-27 | 6.19 | 6.30 | 6.18 | 6.22 | 5.67 | qfq | 5,675,300 | 35,431,357 | 1.14% |
| 2025-01-24 | 6.14 | 6.18 | 6.10 | 6.15 | 5.61 | qfq | 5,947,600 | 36,492,123 | -0.16% |
| 2025-01-23 | 6.24 | 6.29 | 6.15 | 6.16 | 5.62 | qfq | 5,241,510 | 32,615,264 | -0.16% |
| 2025-01-22 | 6.26 | 6.26 | 6.12 | 6.17 | 5.63 | qfq | 5,814,409 | 35,991,336 | -1.44% |
| 2025-01-21 | 6.32 | 6.37 | 6.18 | 6.26 | 5.71 | qfq | 7,550,417 | 47,181,519 | -0.95% |
| 2025-01-20 | 6.38 | 6.42 | 6.28 | 6.32 | 5.77 | qfq | 10,981,200 | 69,631,621 | -0.94% |
| 2025-01-17 | 6.29 | 6.52 | 6.20 | 6.38 | 5.82 | qfq | 17,022,806 | 108,799,671 | 2.24% |
| 2025-01-16 | 6.08 | 6.30 | 6.05 | 6.24 | 5.69 | qfq | 15,272,500 | 94,976,017 | 3.14% |
| 2025-01-15 | 6.01 | 6.15 | 5.99 | 6.05 | 5.52 | qfq | 7,374,900 | 44,729,223 | 0.83% |
| 2025-01-14 | 5.85 | 6.03 | 5.84 | 6.00 | 5.47 | qfq | 7,977,442 | 47,624,882 | 3.09% |
| 2025-01-13 | 5.75 | 5.85 | 5.63 | 5.82 | 5.31 | qfq | 6,708,997 | 38,562,822 | 0.17% |
| 2025-01-10 | 6.08 | 6.08 | 5.81 | 5.81 | 5.30 | qfq | 7,993,900 | 47,416,035 | -4.28% |
| 2025-01-09 | 6.03 | 6.14 | 6.01 | 6.07 | 5.54 | qfq | 7,590,800 | 46,115,104 | 0.50% |
| 2025-01-08 | 6.05 | 6.10 | 5.87 | 6.04 | 5.51 | qfq | 8,714,200 | 52,244,341 | -0.49% |
| 2025-01-07 | 5.93 | 6.07 | 5.91 | 6.07 | 5.54 | qfq | 10,096,750 | 60,669,646 | 2.71% |
| 2025-01-06 | 5.94 | 6.04 | 5.71 | 5.91 | 5.39 | qfq | 10,729,300 | 63,412,461 | -0.67% |
| 2025-01-03 | 6.30 | 6.35 | 5.92 | 5.95 | 5.43 | qfq | 17,520,374 | 106,291,021 | -5.41% |
| 2025-01-02 | 6.19 | 6.50 | 6.17 | 6.29 | 5.74 | qfq | 23,623,890 | 150,677,812 | 1.62% |
| 2024-12-31 | 6.60 | 6.70 | 6.19 | 6.19 | 5.65 | qfq | 24,557,500 | 156,725,411 | -6.35% |
| 2024-12-30 | 6.83 | 6.89 | 6.56 | 6.61 | 6.03 | qfq | 22,219,302 | 148,142,456 | -4.06% |
| 2024-12-27 | 7.03 | 7.12 | 6.85 | 6.89 | 6.29 | qfq | 26,929,381 | 188,049,832 | -2.96% |
| 2024-12-26 | 6.78 | 7.34 | 6.69 | 7.10 | 6.48 | qfq | 38,555,963 | 273,029,246 | 3.65% |
| 2024-12-25 | 7.01 | 7.02 | 6.50 | 6.85 | 6.25 | qfq | 35,322,234 | 239,966,284 | -4.73% |
| 2024-12-24 | 6.99 | 7.20 | 6.73 | 7.19 | 6.56 | qfq | 48,928,470 | 343,783,522 | 2.86% |
| 2024-12-23 | 6.95 | 7.18 | 6.70 | 6.99 | 6.38 | qfq | 50,926,577 | 353,137,445 | -2.92% |
| 2024-12-20 | 7.49 | 7.80 | 7.02 | 7.20 | 6.57 | qfq | 76,380,747 | 558,874,878 | 0.70% |
| 2024-12-19 | 6.44 | 7.15 | 6.40 | 7.15 | 6.52 | qfq | 37,366,465 | 254,897,891 | 10.00% |
| 2024-12-18 | 6.57 | 6.64 | 6.44 | 6.50 | 5.93 | qfq | 14,830,958 | 96,897,287 | -1.07% |
| 2024-12-17 | 6.99 | 7.01 | 6.49 | 6.57 | 5.99 | qfq | 33,302,295 | 222,592,433 | -6.41% |
| 2024-12-16 | 6.79 | 7.44 | 6.79 | 7.02 | 6.40 | qfq | 42,011,861 | 298,583,099 | 3.85% |
| 2024-12-13 | 6.75 | 6.87 | 6.69 | 6.76 | 6.17 | qfq | 12,307,223 | 83,394,170 | -0.44% |
| 2024-12-12 | 6.70 | 6.80 | 6.61 | 6.79 | 6.19 | qfq | 11,000,149 | 74,052,937 | 1.80% |
| 2024-12-11 | 6.54 | 6.73 | 6.52 | 6.67 | 6.09 | qfq | 8,093,565 | 53,914,491 | 1.83% |
| 2024-12-10 | 6.67 | 6.82 | 6.55 | 6.55 | 5.98 | qfq | 11,433,663 | 75,762,501 | 0.15% |
| 2024-12-09 | 6.57 | 6.60 | 6.47 | 6.54 | 5.97 | qfq | 6,529,400 | 42,693,609 | -0.46% |
| 2024-12-06 | 6.48 | 6.62 | 6.45 | 6.57 | 5.99 | qfq | 8,316,490 | 54,511,025 | 1.23% |
| 2024-12-05 | 6.45 | 6.50 | 6.38 | 6.49 | 5.92 | qfq | 7,251,759 | 46,788,743 | 0.93% |
| 2024-12-04 | 6.59 | 6.61 | 6.39 | 6.43 | 5.87 | qfq | 10,704,343 | 69,331,934 | -2.87% |
| 2024-12-03 | 6.74 | 6.80 | 6.60 | 6.62 | 6.04 | qfq | 12,877,602 | 85,835,125 | -1.93% |
| 2024-12-02 | 6.60 | 6.88 | 6.58 | 6.75 | 6.16 | qfq | 20,151,389 | 136,043,633 | 1.96% |
| 2024-11-29 | 6.44 | 6.66 | 6.41 | 6.62 | 6.04 | qfq | 19,737,100 | 130,021,251 | 2.95% |
| 2024-11-28 | 6.38 | 6.54 | 6.38 | 6.43 | 5.87 | qfq | 12,451,300 | 80,460,357 | 0.78% |
| 2024-11-27 | 6.28 | 6.38 | 6.11 | 6.38 | 5.82 | qfq | 10,070,800 | 62,999,675 | 1.27% |
| 2024-11-26 | 6.27 | 6.38 | 6.27 | 6.30 | 5.75 | qfq | 8,857,700 | 55,948,264 | 0.32% |
| 2024-11-25 | 6.18 | 6.29 | 6.12 | 6.28 | 5.73 | qfq | 9,872,600 | 61,478,783 | 2.61% |
| 2024-11-22 | 6.37 | 6.38 | 6.11 | 6.12 | 5.58 | qfq | 9,036,600 | 56,467,900 | -2.86% |
| 2024-11-21 | 6.29 | 6.35 | 6.22 | 6.30 | 5.75 | qfq | 11,280,650 | 70,804,417 | 0.00% |
| 2024-11-20 | 6.03 | 6.40 | 6.03 | 6.30 | 5.75 | qfq | 18,411,850 | 115,421,300 | 3.96% |
| 2024-11-19 | 5.96 | 6.06 | 5.95 | 6.06 | 5.53 | qfq | 9,264,815 | 55,762,002 | 1.17% |
| 2024-11-18 | 6.13 | 6.21 | 5.92 | 5.99 | 5.46 | qfq | 16,798,968 | 102,535,520 | -2.60% |
| 2024-11-15 | 6.33 | 6.37 | 6.13 | 6.15 | 5.61 | qfq | 21,252,544 | 132,283,448 | -3.61% |
| 2024-11-14 | 6.10 | 6.39 | 6.10 | 6.38 | 5.82 | qfq | 23,493,381 | 147,528,233 | 4.08% |
| 2024-11-13 | 6.14 | 6.22 | 6.03 | 6.13 | 5.59 | qfq | 7,441,431 | 45,511,606 | -0.49% |
| 2024-11-12 | 6.20 | 6.29 | 6.11 | 6.16 | 5.62 | qfq | 10,452,900 | 64,985,290 | -0.81% |
| 2024-11-11 | 6.17 | 6.21 | 6.12 | 6.21 | 5.67 | qfq | 7,912,346 | 48,740,600 | 0.81% |
| 2024-11-08 | 6.26 | 6.29 | 6.13 | 6.16 | 5.62 | qfq | 11,542,000 | 71,420,246 | -1.12% |
| 2024-11-07 | 6.10 | 6.25 | 6.10 | 6.23 | 5.68 | qfq | 12,390,550 | 76,787,198 | 1.30% |
| 2024-11-06 | 6.07 | 6.21 | 6.01 | 6.15 | 5.61 | qfq | 16,693,630 | 102,095,044 | 1.32% |
| 2024-11-05 | 6.02 | 6.09 | 5.98 | 6.07 | 5.54 | qfq | 12,235,600 | 73,866,996 | 1.00% |
| 2024-11-04 | 5.94 | 6.04 | 5.89 | 6.01 | 5.48 | qfq | 7,072,450 | 42,275,152 | 1.52% |
| 2024-11-01 | 5.98 | 6.03 | 5.89 | 5.92 | 5.40 | qfq | 9,998,748 | 59,459,795 | -1.50% |
| 2024-10-31 | 5.89 | 6.02 | 5.89 | 6.01 | 5.48 | qfq | 9,376,600 | 55,978,980 | 1.86% |
| 2024-10-30 | 5.94 | 5.97 | 5.85 | 5.90 | 5.38 | qfq | 7,334,600 | 43,319,657 | -0.51% |
| 2024-10-29 | 6.05 | 6.08 | 5.89 | 5.93 | 5.41 | qfq | 13,008,300 | 77,235,767 | -2.31% |
| 2024-10-28 | 5.96 | 6.08 | 5.94 | 6.07 | 5.54 | qfq | 10,109,626 | 60,743,009 | 2.36% |
| 2024-10-25 | 5.84 | 5.94 | 5.84 | 5.93 | 5.41 | qfq | 8,571,537 | 50,652,762 | 1.37% |
| 2024-10-24 | 5.83 | 5.87 | 5.79 | 5.85 | 5.34 | qfq | 5,887,646 | 34,343,405 | 0.34% |
| 2024-10-23 | 5.86 | 5.92 | 5.79 | 5.83 | 5.32 | qfq | 9,412,052 | 55,109,780 | -0.85% |
| 2024-10-22 | 5.75 | 5.90 | 5.72 | 5.88 | 5.36 | qfq | 10,044,113 | 58,547,607 | 2.26% |
| 2024-10-21 | 5.84 | 5.88 | 5.71 | 5.75 | 5.25 | qfq | 12,236,706 | 70,880,040 | -1.54% |
| 2024-10-18 | 5.80 | 5.89 | 5.76 | 5.84 | 5.33 | qfq | 8,452,905 | 49,273,882 | 0.86% |
| 2024-10-17 | 5.90 | 5.96 | 5.79 | 5.79 | 5.28 | qfq | 6,164,300 | 36,251,792 | -1.36% |
| 2024-10-16 | 5.82 | 5.93 | 5.82 | 5.87 | 5.36 | qfq | 4,821,500 | 28,353,745 | 0.00% |
| 2024-10-15 | 5.91 | 5.98 | 5.87 | 5.87 | 5.36 | qfq | 6,584,584 | 38,953,418 | -1.68% |
| 2024-10-14 | 5.94 | 6.02 | 5.85 | 5.97 | 5.45 | qfq | 7,240,900 | 43,113,544 | 0.67% |
| 2024-10-11 | 6.06 | 6.08 | 5.88 | 5.93 | 5.41 | qfq | 9,027,980 | 53,910,118 | -2.31% |
| 2024-10-10 | 6.02 | 6.15 | 5.94 | 6.07 | 5.54 | qfq | 11,242,130 | 68,321,272 | 1.51% |
| 2024-10-09 | 6.33 | 6.35 | 5.92 | 5.98 | 5.46 | qfq | 17,059,330 | 104,931,375 | -7.43% |
| 2024-10-08 | 6.72 | 6.72 | 6.21 | 6.46 | 5.89 | qfq | 25,549,613 | 165,382,292 | 5.73% |
| 2024-09-30 | 5.86 | 6.17 | 5.75 | 6.11 | 5.57 | qfq | 23,360,519 | 139,582,709 | 7.01% |
| 2024-09-27 | 5.63 | 5.80 | 5.59 | 5.71 | 5.21 | qfq | 12,040,500 | 68,403,328 | 1.96% |
| 2024-09-26 | 5.44 | 5.60 | 5.43 | 5.60 | 5.11 | qfq | 8,913,725 | 49,244,333 | 2.56% |
| 2024-09-25 | 5.57 | 5.59 | 5.44 | 5.46 | 4.98 | qfq | 16,627,450 | 91,778,909 | -1.44% |
| 2024-09-24 | 5.26 | 5.76 | 5.24 | 5.54 | 5.05 | qfq | 15,375,732 | 85,231,780 | 5.73% |
| 2024-09-23 | 5.19 | 5.27 | 5.15 | 5.24 | 4.78 | qfq | 3,444,700 | 17,968,547 | 0.96% |
| 2024-09-20 | 5.18 | 5.21 | 5.15 | 5.19 | 4.73 | qfq | 2,349,000 | 12,161,235 | 0.19% |
| 2024-09-19 | 5.08 | 5.21 | 5.06 | 5.18 | 4.73 | qfq | 3,988,908 | 20,533,525 | 2.17% |
| 2024-09-18 | 5.09 | 5.11 | 4.97 | 5.07 | 4.63 | qfq | 3,946,889 | 19,831,890 | -0.20% |
| 2024-09-13 | 5.14 | 5.17 | 5.06 | 5.08 | 4.63 | qfq | 2,902,811 | 14,832,904 | -1.36% |
| 2024-09-12 | 5.17 | 5.22 | 5.13 | 5.15 | 4.70 | qfq | 2,886,250 | 14,910,175 | -0.39% |
| 2024-09-11 | 5.18 | 5.21 | 5.15 | 5.17 | 4.72 | qfq | 2,535,240 | 13,121,946 | -0.58% |
| 2024-09-10 | 5.23 | 5.25 | 5.15 | 5.20 | 4.74 | qfq | 2,616,809 | 13,605,859 | -0.57% |
| 2024-09-09 | 5.23 | 5.26 | 5.20 | 5.23 | 4.77 | qfq | 2,512,600 | 13,132,721 | -0.57% |
| 2024-09-06 | 5.24 | 5.28 | 5.22 | 5.26 | 4.80 | qfq | 4,161,500 | 21,866,620 | 0.38% |
| 2024-09-05 | 5.22 | 5.26 | 5.19 | 5.24 | 4.78 | qfq | 2,959,000 | 15,446,766 | 0.58% |
| 2024-09-04 | 5.20 | 5.27 | 5.19 | 5.21 | 4.75 | qfq | 3,187,700 | 16,696,300 | -0.57% |
| 2024-09-03 | 5.29 | 5.29 | 5.19 | 5.24 | 4.78 | qfq | 4,348,200 | 22,740,530 | 0.19% |
| 2024-09-02 | 5.36 | 5.40 | 5.21 | 5.23 | 4.77 | qfq | 7,590,350 | 40,132,515 | 1.55% |
| 2024-08-30 | 5.01 | 5.20 | 5.01 | 5.15 | 4.70 | qfq | 7,579,228 | 38,839,479 | 2.18% |
| 2024-08-29 | 5.06 | 5.09 | 4.97 | 5.04 | 4.60 | qfq | 7,860,978 | 39,547,761 | -2.33% |
| 2024-08-28 | 5.12 | 5.19 | 5.06 | 5.16 | 4.71 | qfq | 3,981,650 | 20,448,750 | 1.18% |
| 2024-08-27 | 5.12 | 5.19 | 5.09 | 5.10 | 4.65 | qfq | 3,569,800 | 18,300,241 | -0.39% |
| 2024-08-26 | 5.07 | 5.16 | 5.06 | 5.12 | 4.67 | qfq | 2,679,440 | 13,703,688 | 0.79% |
| 2024-08-23 | 5.11 | 5.11 | 5.03 | 5.08 | 4.63 | qfq | 3,303,250 | 16,749,623 | -0.39% |
| 2024-08-22 | 5.10 | 5.15 | 5.06 | 5.10 | 4.65 | qfq | 3,273,100 | 16,699,493 | 0.39% |
| 2024-08-21 | 5.16 | 5.19 | 5.06 | 5.08 | 4.63 | qfq | 4,125,800 | 21,112,918 | -2.31% |
| 2024-08-20 | 5.32 | 5.35 | 5.17 | 5.20 | 4.74 | qfq | 4,753,200 | 24,859,132 | -2.44% |
| 2024-08-19 | 5.33 | 5.37 | 5.31 | 5.33 | 4.86 | qfq | 3,198,200 | 17,085,763 | 0.00% |
| 2024-08-16 | 5.36 | 5.39 | 5.33 | 5.33 | 4.86 | qfq | 2,723,700 | 14,572,080 | -0.74% |
| 2024-08-15 | 5.35 | 5.41 | 5.34 | 5.37 | 4.90 | qfq | 2,892,500 | 15,548,528 | 0.19% |
| 2024-08-14 | 5.39 | 5.42 | 5.33 | 5.36 | 4.89 | qfq | 3,207,900 | 17,221,685 | -0.92% |
| 2024-08-13 | 5.37 | 5.41 | 5.32 | 5.41 | 4.94 | qfq | 3,055,600 | 16,395,252 | 0.74% |
| 2024-08-12 | 5.39 | 5.42 | 5.30 | 5.37 | 4.90 | qfq | 2,704,000 | 14,511,582 | -0.19% |
| 2024-08-09 | 5.45 | 5.51 | 5.38 | 5.38 | 4.91 | qfq | 3,865,300 | 21,061,795 | 0.00% |
| 2024-08-08 | 5.34 | 5.40 | 5.32 | 5.38 | 4.91 | qfq | 2,576,400 | 13,826,950 | 0.75% |
| 2024-08-07 | 5.37 | 5.41 | 5.34 | 5.34 | 4.87 | qfq | 3,291,000 | 17,659,174 | -0.74% |
| 2024-08-06 | 5.37 | 5.40 | 5.32 | 5.38 | 4.91 | qfq | 2,917,202 | 15,640,110 | 1.13% |
| 2024-08-05 | 5.38 | 5.49 | 5.30 | 5.32 | 4.85 | qfq | 5,453,162 | 29,392,183 | -1.66% |
| 2024-08-02 | 5.43 | 5.49 | 5.39 | 5.41 | 4.94 | qfq | 3,995,000 | 21,742,871 | -1.28% |
| 2024-08-01 | 5.46 | 5.51 | 5.43 | 5.48 | 5.00 | qfq | 4,407,200 | 24,105,555 | -0.18% |
| 2024-07-31 | 5.35 | 5.49 | 5.34 | 5.49 | 5.01 | qfq | 7,007,300 | 38,159,435 | 2.43% |
| 2024-07-30 | 5.29 | 5.37 | 5.24 | 5.36 | 4.89 | qfq | 3,520,000 | 18,741,410 | 1.13% |
| 2024-07-29 | 5.28 | 5.30 | 5.23 | 5.30 | 4.84 | qfq | 2,923,518 | 15,421,835 | 0.00% |
| 2024-07-26 | 5.20 | 5.31 | 5.19 | 5.30 | 4.84 | qfq | 4,462,600 | 23,490,374 | 1.73% |
| 2024-07-25 | 5.15 | 5.22 | 5.10 | 5.21 | 4.75 | qfq | 3,144,780 | 16,296,194 | 1.17% |
| 2024-07-24 | 5.19 | 5.23 | 5.13 | 5.15 | 4.70 | qfq | 3,618,200 | 18,708,417 | -0.58% |
| 2024-07-23 | 5.20 | 5.26 | 5.17 | 5.18 | 4.73 | qfq | 4,269,800 | 22,209,971 | -0.19% |
| 2024-07-22 | 5.20 | 5.21 | 5.16 | 5.19 | 4.73 | qfq | 3,068,600 | 15,904,786 | -0.19% |
| 2024-07-19 | 5.18 | 5.22 | 5.16 | 5.20 | 4.74 | qfq | 2,675,900 | 13,903,969 | 0.19% |
| 2024-07-18 | 5.16 | 5.21 | 5.12 | 5.19 | 4.73 | qfq | 4,214,150 | 21,735,365 | 0.00% |
| 2024-07-17 | 5.25 | 5.27 | 5.18 | 5.19 | 4.73 | qfq | 3,860,420 | 20,098,851 | -1.52% |
| 2024-07-16 | 5.33 | 5.34 | 5.22 | 5.27 | 4.81 | qfq | 4,806,200 | 25,324,500 | -1.13% |
| 2024-07-15 | 5.37 | 5.40 | 5.32 | 5.33 | 4.86 | qfq | 3,605,200 | 19,248,691 | -1.11% |
| 2024-07-12 | 5.35 | 5.42 | 5.33 | 5.39 | 4.92 | qfq | 5,131,100 | 27,616,118 | 0.56% |
| 2024-07-11 | 5.32 | 5.41 | 5.30 | 5.36 | 4.89 | qfq | 5,553,400 | 29,747,733 | 2.10% |
| 2024-07-10 | 5.34 | 5.35 | 5.23 | 5.25 | 4.79 | qfq | 5,336,850 | 28,137,700 | -1.32% |
| 2024-07-09 | 5.18 | 5.49 | 5.16 | 5.32 | 4.85 | qfq | 9,487,100 | 50,157,810 | 3.10% |
| 2024-07-08 | 5.27 | 5.29 | 5.14 | 5.16 | 4.71 | qfq | 4,755,200 | 24,740,465 | -2.09% |
| 2024-07-05 | 5.19 | 5.29 | 5.16 | 5.27 | 4.81 | qfq | 3,978,900 | 20,803,453 | 1.54% |
| 2024-07-04 | 5.31 | 5.34 | 5.18 | 5.19 | 4.73 | qfq | 6,503,600 | 34,009,641 | -2.44% |
| 2024-07-03 | 5.38 | 5.43 | 5.31 | 5.32 | 4.85 | qfq | 3,998,162 | 21,422,840 | -0.93% |
| 2024-07-02 | 5.41 | 5.43 | 5.34 | 5.37 | 4.90 | qfq | 4,900,192 | 26,347,774 | -0.37% |
| 2024-07-01 | 5.30 | 5.41 | 5.29 | 5.39 | 4.92 | qfq | 5,129,800 | 27,488,287 | 1.89% |
| 2024-06-28 | 5.26 | 5.37 | 5.26 | 5.29 | 4.83 | qfq | 4,721,400 | 25,133,263 | -0.38% |
| 2024-06-27 | 5.39 | 5.45 | 5.29 | 5.31 | 4.84 | qfq | 5,068,135 | 27,198,846 | -1.48% |
| 2024-06-26 | 5.26 | 5.42 | 5.26 | 5.39 | 4.92 | qfq | 5,875,200 | 31,419,266 | 2.08% |
| 2024-06-25 | 5.19 | 5.35 | 5.19 | 5.28 | 4.82 | qfq | 6,595,504 | 34,822,686 | 1.73% |
| 2024-06-24 | 5.31 | 5.31 | 5.17 | 5.19 | 4.73 | qfq | 7,150,150 | 37,431,941 | -2.81% |
| 2024-06-21 | 5.31 | 5.40 | 5.26 | 5.34 | 4.87 | qfq | 4,501,900 | 24,052,724 | 0.56% |
| 2024-06-20 | 5.35 | 5.41 | 5.24 | 5.31 | 4.84 | qfq | 7,283,892 | 38,760,798 | -1.12% |
| 2024-06-19 | 5.43 | 5.45 | 5.35 | 5.37 | 4.90 | qfq | 5,681,475 | 30,653,210 | -1.10% |
| 2024-06-18 | 5.40 | 5.46 | 5.37 | 5.43 | 4.95 | qfq | 6,530,200 | 35,422,847 | 0.37% |
| 2024-06-17 | 5.55 | 5.57 | 5.36 | 5.41 | 4.94 | qfq | 10,608,500 | 57,692,048 | -3.22% |
| 2024-06-14 | 5.57 | 5.62 | 5.49 | 5.59 | 5.10 | qfq | 5,295,346 | 29,532,905 | 0.54% |
| 2024-06-13 | 5.72 | 5.76 | 5.55 | 5.56 | 5.07 | qfq | 8,545,528 | 47,928,890 | -3.30% |
| 2024-06-12 | 5.63 | 5.77 | 5.60 | 5.75 | 5.25 | qfq | 6,657,750 | 38,132,173 | 2.13% |
| 2024-06-11 | 5.65 | 5.66 | 5.52 | 5.63 | 5.14 | qfq | 6,805,100 | 38,039,182 | -1.40% |
| 2024-06-07 | 5.65 | 5.74 | 5.62 | 5.71 | 5.21 | qfq | 7,039,931 | 40,022,496 | 1.42% |
| 2024-06-06 | 5.85 | 5.88 | 5.58 | 5.63 | 5.14 | qfq | 15,332,503 | 87,243,905 | -3.76% |
| 2024-06-05 | 6.02 | 6.02 | 5.85 | 5.85 | 5.34 | qfq | 11,230,736 | 66,264,484 | -2.82% |
| 2024-06-04 | 6.04 | 6.06 | 5.95 | 6.02 | 5.49 | qfq | 8,838,900 | 53,061,762 | -0.50% |
| 2024-06-03 | 6.11 | 6.21 | 5.99 | 6.05 | 5.52 | qfq | 13,514,904 | 82,130,614 | -0.66% |
| 2024-05-31 | 6.15 | 6.25 | 6.06 | 6.09 | 5.56 | qfq | 13,151,604 | 80,795,075 | 0.83% |
| 2024-05-30 | 6.02 | 6.12 | 5.95 | 6.04 | 5.51 | qfq | 12,295,876 | 74,472,070 | 0.67% |
| 2024-05-29 | 5.99 | 6.07 | 5.93 | 6.00 | 5.47 | qfq | 13,897,263 | 83,405,669 | -0.17% |
| 2024-05-28 | 6.17 | 6.29 | 5.95 | 6.01 | 5.48 | qfq | 27,159,976 | 164,000,213 | -4.60% |
| 2024-05-27 | 6.15 | 6.60 | 6.15 | 6.30 | 5.75 | qfq | 25,336,182 | 160,206,477 | 2.94% |
| 2024-05-24 | 6.49 | 6.49 | 6.10 | 6.12 | 5.58 | qfq | 34,139,781 | 213,819,806 | -7.55% |
| 2024-05-23 | 6.76 | 6.85 | 6.44 | 6.62 | 6.04 | qfq | 44,799,107 | 294,836,687 | -5.16% |
| 2024-05-22 | 6.88 | 7.30 | 6.69 | 6.98 | 6.37 | qfq | 74,839,856 | 525,132,481 | 0.72% |
| 2024-05-21 | 6.26 | 6.93 | 6.26 | 6.93 | 6.32 | qfq | 43,219,138 | 295,160,744 | 10.00% |
| 2024-05-20 | 6.57 | 6.61 | 6.26 | 6.30 | 5.75 | qfq | 30,188,854 | 191,439,842 | -3.96% |
| 2024-05-17 | 6.39 | 7.07 | 6.39 | 6.56 | 5.98 | qfq | 44,858,914 | 299,184,634 | 2.02% |
| 2024-05-16 | 6.51 | 6.78 | 6.37 | 6.43 | 5.87 | qfq | 37,112,263 | 242,661,680 | -2.28% |
| 2024-05-15 | 6.60 | 6.99 | 6.28 | 6.58 | 6.00 | qfq | 49,979,362 | 330,658,886 | -0.90% |
| 2024-05-14 | 6.32 | 6.67 | 6.32 | 6.64 | 5.79 | qfq | 21,397,420 | 140,416,825 | 3.91% |
| 2024-05-13 | 6.15 | 6.45 | 6.14 | 6.39 | 5.57 | qfq | 18,924,763 | 120,233,681 | 4.75% |
| 2024-05-10 | 6.14 | 6.18 | 6.06 | 6.10 | 5.32 | qfq | 4,020,500 | 24,555,686 | 0.16% |
| 2024-05-09 | 6.09 | 6.16 | 6.08 | 6.09 | 5.31 | qfq | 5,486,000 | 33,543,807 | -0.65% |
| 2024-05-08 | 6.09 | 6.14 | 6.04 | 6.13 | 5.35 | qfq | 7,392,134 | 45,034,590 | 1.49% |
| 2024-05-07 | 5.96 | 6.06 | 5.92 | 6.04 | 5.27 | qfq | 6,141,050 | 36,813,770 | 1.34% |
| 2024-05-06 | 5.93 | 5.97 | 5.84 | 5.96 | 5.20 | qfq | 6,232,486 | 36,809,387 | 1.36% |
| 2024-04-30 | 5.79 | 5.92 | 5.79 | 5.88 | 5.13 | qfq | 7,992,521 | 46,924,219 | 1.73% |
| 2024-04-29 | 5.63 | 5.82 | 5.63 | 5.78 | 5.04 | qfq | 6,773,300 | 38,948,830 | 2.12% |
| 2024-04-26 | 5.62 | 5.68 | 5.61 | 5.66 | 4.94 | qfq | 4,210,414 | 23,791,242 | 0.18% |
| 2024-04-25 | 5.57 | 5.65 | 5.55 | 5.65 | 4.93 | qfq | 3,706,020 | 20,803,893 | 0.71% |
| 2024-04-24 | 5.64 | 5.67 | 5.56 | 5.61 | 4.89 | qfq | 4,065,600 | 22,762,204 | -0.71% |
| 2024-04-23 | 5.55 | 5.72 | 5.55 | 5.65 | 4.93 | qfq | 5,693,037 | 32,212,076 | 1.44% |
| 2024-04-22 | 5.65 | 5.68 | 5.54 | 5.57 | 4.86 | qfq | 4,615,950 | 25,800,083 | -1.94% |
| 2024-04-19 | 5.64 | 5.70 | 5.56 | 5.68 | 4.95 | qfq | 4,828,200 | 27,266,547 | 0.00% |
| 2024-04-18 | 5.60 | 5.76 | 5.60 | 5.68 | 4.95 | qfq | 6,467,200 | 36,774,348 | 0.53% |
| 2024-04-17 | 5.41 | 5.66 | 5.41 | 5.65 | 4.93 | qfq | 9,216,730 | 51,355,319 | 5.81% |
| 2024-04-16 | 5.58 | 5.60 | 5.33 | 5.34 | 4.66 | qfq | 8,947,168 | 48,691,659 | -5.15% |
| 2024-04-15 | 5.70 | 5.76 | 5.57 | 5.63 | 4.91 | qfq | 8,415,368 | 47,668,278 | -1.75% |
| 2024-04-12 | 5.70 | 5.85 | 5.65 | 5.73 | 5.00 | qfq | 8,550,504 | 49,132,856 | 0.53% |
| 2024-04-11 | 5.53 | 5.81 | 5.51 | 5.70 | 4.97 | qfq | 14,138,800 | 80,474,069 | 1.97% |
| 2024-04-10 | 5.68 | 5.71 | 5.52 | 5.59 | 4.88 | qfq | 13,245,832 | 74,125,433 | 0.72% |
| 2024-04-09 | 5.45 | 5.57 | 5.43 | 5.55 | 4.84 | qfq | 5,018,975 | 27,652,664 | 1.28% |
| 2024-04-08 | 5.53 | 5.60 | 5.46 | 5.48 | 4.78 | qfq | 7,961,900 | 43,979,371 | -0.54% |
| 2024-04-03 | 5.53 | 5.57 | 5.46 | 5.51 | 4.81 | qfq | 7,428,104 | 40,985,979 | -0.36% |
| 2024-04-02 | 5.50 | 5.59 | 5.42 | 5.53 | 4.82 | qfq | 7,642,357 | 42,085,247 | -0.36% |
| 2024-04-01 | 5.37 | 5.56 | 5.37 | 5.55 | 4.84 | qfq | 11,354,467 | 62,117,227 | 2.78% |
| 2024-03-29 | 5.35 | 5.60 | 5.33 | 5.40 | 4.71 | qfq | 9,706,200 | 52,421,380 | 1.31% |
| 2024-03-28 | 5.22 | 5.36 | 5.20 | 5.33 | 4.65 | qfq | 4,818,100 | 25,548,380 | 1.52% |
| 2024-03-27 | 5.28 | 5.36 | 5.24 | 5.25 | 4.58 | qfq | 4,160,491 | 22,083,791 | -0.94% |
| 2024-03-26 | 5.29 | 5.34 | 5.21 | 5.30 | 4.62 | qfq | 3,078,668 | 16,220,494 | 0.38% |
| 2024-03-25 | 5.33 | 5.37 | 5.27 | 5.28 | 4.61 | qfq | 3,865,068 | 20,577,615 | -1.68% |
| 2024-03-22 | 5.40 | 5.42 | 5.30 | 5.37 | 4.68 | qfq | 4,297,000 | 23,015,314 | -0.56% |
| 2024-03-21 | 5.38 | 5.45 | 5.33 | 5.40 | 4.71 | qfq | 4,883,001 | 26,315,490 | 0.37% |
| 2024-03-20 | 5.34 | 5.39 | 5.32 | 5.38 | 4.69 | qfq | 3,278,237 | 17,559,872 | 0.37% |
| 2024-03-19 | 5.37 | 5.40 | 5.35 | 5.36 | 4.68 | qfq | 3,825,700 | 20,550,446 | -0.37% |
| 2024-03-18 | 5.33 | 5.38 | 5.30 | 5.38 | 4.69 | qfq | 6,320,700 | 33,772,853 | 0.94% |
| 2024-03-15 | 5.25 | 5.45 | 5.21 | 5.33 | 4.65 | qfq | 6,101,800 | 32,508,446 | 1.52% |
| 2024-03-14 | 5.25 | 5.30 | 5.18 | 5.25 | 4.58 | qfq | 4,522,700 | 23,728,432 | -0.94% |
| 2024-03-13 | 5.26 | 5.39 | 5.20 | 5.30 | 4.62 | qfq | 5,526,200 | 29,279,690 | 1.15% |
| 2024-03-12 | 5.18 | 5.25 | 5.18 | 5.24 | 4.57 | qfq | 4,345,300 | 22,655,403 | 0.96% |
| 2024-03-11 | 5.14 | 5.20 | 5.11 | 5.19 | 4.53 | qfq | 3,038,500 | 15,670,783 | 0.58% |
| 2024-03-08 | 5.11 | 5.18 | 5.10 | 5.16 | 4.50 | qfq | 2,943,400 | 15,123,300 | 0.78% |
| 2024-03-07 | 5.21 | 5.32 | 5.12 | 5.12 | 4.47 | qfq | 4,199,900 | 21,839,092 | -0.97% |
| 2024-03-06 | 5.06 | 5.21 | 5.06 | 5.17 | 4.51 | qfq | 3,852,000 | 19,881,996 | 1.37% |
| 2024-03-05 | 5.14 | 5.19 | 5.08 | 5.10 | 4.45 | qfq | 4,025,600 | 20,623,897 | -1.73% |
| 2024-03-04 | 5.16 | 5.20 | 5.12 | 5.19 | 4.53 | qfq | 3,504,400 | 18,121,949 | 0.58% |
| 2024-03-01 | 5.13 | 5.19 | 5.10 | 5.16 | 4.50 | qfq | 3,923,140 | 20,180,490 | 0.00% |
| 2024-02-29 | 5.02 | 5.17 | 5.01 | 5.16 | 4.50 | qfq | 4,663,815 | 23,880,304 | 2.18% |
| 2024-02-28 | 5.32 | 5.40 | 5.04 | 5.05 | 4.41 | qfq | 8,212,200 | 42,845,161 | -5.25% |
| 2024-02-27 | 5.22 | 5.33 | 5.20 | 5.33 | 4.65 | qfq | 3,680,450 | 19,456,748 | 1.91% |
| 2024-02-26 | 5.25 | 5.32 | 5.19 | 5.23 | 4.56 | qfq | 5,565,200 | 29,227,720 | -0.76% |
| 2024-02-23 | 5.08 | 5.30 | 5.06 | 5.27 | 4.60 | qfq | 7,102,340 | 36,888,167 | 3.94% |
| 2024-02-22 | 5.03 | 5.10 | 5.00 | 5.07 | 4.42 | qfq | 4,755,754 | 24,043,189 | 0.60% |
| 2024-02-21 | 5.00 | 5.15 | 4.97 | 5.04 | 4.40 | qfq | 5,718,549 | 28,991,587 | 0.20% |
| 2024-02-20 | 5.00 | 5.06 | 4.89 | 5.03 | 4.39 | qfq | 5,614,557 | 28,000,363 | 0.80% |
| 2024-02-19 | 4.83 | 5.04 | 4.83 | 4.99 | 4.35 | qfq | 9,562,171 | 47,575,463 | 3.96% |
| 2024-02-08 | 4.50 | 4.80 | 4.45 | 4.80 | 4.19 | qfq | 9,815,547 | 45,361,931 | 10.09% |
| 2024-02-07 | 4.38 | 4.44 | 4.25 | 4.36 | 3.80 | qfq | 9,702,922 | 42,250,147 | -0.91% |
| 2024-02-06 | 4.29 | 4.53 | 4.07 | 4.40 | 3.84 | qfq | 11,271,470 | 47,910,874 | 1.15% |
| 2024-02-05 | 4.74 | 4.76 | 4.31 | 4.35 | 3.79 | qfq | 10,347,050 | 45,923,840 | -9.19% |
| 2024-02-02 | 5.01 | 5.07 | 4.64 | 4.79 | 4.18 | qfq | 8,189,004 | 39,843,539 | -4.39% |
| 2024-02-01 | 5.03 | 5.08 | 4.88 | 5.01 | 4.37 | qfq | 7,185,920 | 35,731,555 | -1.38% |
| 2024-01-31 | 5.40 | 5.40 | 5.05 | 5.08 | 4.43 | qfq | 8,135,235 | 42,143,512 | -6.10% |
| 2024-01-30 | 5.56 | 5.58 | 5.39 | 5.41 | 4.72 | qfq | 4,957,610 | 27,139,191 | -3.05% |
| 2024-01-29 | 5.72 | 5.72 | 5.56 | 5.58 | 4.87 | qfq | 5,507,967 | 30,957,068 | -2.28% |
| 2024-01-26 | 5.68 | 5.80 | 5.66 | 5.71 | 4.98 | qfq | 4,772,600 | 27,346,597 | 0.53% |
| 2024-01-25 | 5.55 | 5.69 | 5.52 | 5.68 | 4.95 | qfq | 6,144,880 | 34,462,749 | 2.34% |
| 2024-01-24 | 5.43 | 5.63 | 5.35 | 5.55 | 4.84 | qfq | 6,785,902 | 37,389,612 | 2.21% |
| 2024-01-23 | 5.50 | 5.52 | 5.29 | 5.43 | 4.74 | qfq | 8,279,185 | 44,611,777 | -0.91% |
| 2024-01-22 | 5.94 | 5.94 | 5.45 | 5.48 | 4.78 | qfq | 12,060,600 | 68,416,745 | -8.21% |
| 2024-01-19 | 5.86 | 6.05 | 5.85 | 5.97 | 5.21 | qfq | 7,543,700 | 44,788,381 | 1.19% |
| 2024-01-18 | 6.02 | 6.04 | 5.71 | 5.90 | 5.15 | qfq | 10,060,404 | 58,832,010 | -2.16% |
| 2024-01-17 | 6.04 | 6.15 | 6.00 | 6.03 | 5.26 | qfq | 5,844,600 | 35,474,472 | -0.33% |
| 2024-01-16 | 6.07 | 6.12 | 5.96 | 6.05 | 5.28 | qfq | 4,607,350 | 27,727,603 | -0.66% |
| 2024-01-15 | 6.04 | 6.15 | 6.00 | 6.09 | 5.31 | qfq | 4,297,900 | 26,198,748 | 0.83% |
| 2024-01-12 | 6.10 | 6.14 | 6.03 | 6.04 | 5.27 | qfq | 3,404,300 | 20,726,028 | -1.15% |
| 2024-01-11 | 6.06 | 6.12 | 6.03 | 6.11 | 5.33 | qfq | 3,354,800 | 20,390,713 | 0.66% |
| 2024-01-10 | 6.08 | 6.15 | 6.03 | 6.07 | 5.30 | qfq | 3,469,113 | 21,128,366 | -0.16% |
| 2024-01-09 | 6.03 | 6.12 | 6.00 | 6.08 | 5.30 | qfq | 3,832,800 | 23,286,540 | 1.33% |
| 2024-01-08 | 6.06 | 6.12 | 6.00 | 6.00 | 5.23 | qfq | 2,712,400 | 16,417,264 | -1.48% |
| 2024-01-05 | 6.15 | 6.19 | 6.06 | 6.09 | 5.31 | qfq | 3,887,299 | 23,841,887 | -0.65% |
| 2024-01-04 | 6.10 | 6.15 | 6.05 | 6.13 | 5.35 | qfq | 4,050,302 | 24,723,285 | 0.49% |
| 2024-01-03 | 6.09 | 6.13 | 6.06 | 6.10 | 5.32 | qfq | 2,953,700 | 17,978,386 | -0.16% |
| 2024-01-02 | 6.04 | 6.14 | 6.04 | 6.11 | 5.33 | qfq | 4,071,200 | 24,851,938 | 1.16% |
| 2023-12-29 | 5.99 | 6.05 | 5.97 | 6.04 | 5.27 | qfq | 3,284,000 | 19,771,814 | 0.83% |
| 2023-12-28 | 5.95 | 6.02 | 5.86 | 5.99 | 5.23 | qfq | 4,562,702 | 27,246,779 | 0.17% |
| 2023-12-27 | 5.97 | 5.98 | 5.89 | 5.98 | 5.22 | qfq | 2,897,500 | 17,184,916 | 0.50% |
| 2023-12-26 | 6.03 | 6.04 | 5.93 | 5.95 | 5.19 | qfq | 3,616,300 | 21,575,329 | -1.33% |
| 2023-12-25 | 6.11 | 6.11 | 5.92 | 6.03 | 5.26 | qfq | 4,821,200 | 28,937,681 | -1.47% |
| 2023-12-22 | 6.25 | 6.26 | 6.06 | 6.12 | 5.34 | qfq | 4,717,882 | 29,099,348 | -1.29% |
| 2023-12-21 | 6.07 | 6.22 | 6.00 | 6.20 | 5.41 | qfq | 4,887,200 | 29,929,380 | 2.14% |
| 2023-12-20 | 6.14 | 6.16 | 6.07 | 6.07 | 5.30 | qfq | 2,708,000 | 16,557,811 | -1.14% |
| 2023-12-19 | 6.17 | 6.18 | 6.08 | 6.14 | 5.36 | qfq | 3,411,100 | 20,853,855 | -0.16% |
| 2023-12-18 | 6.25 | 6.27 | 6.13 | 6.15 | 5.36 | qfq | 3,595,800 | 22,282,516 | -1.76% |
| 2023-12-15 | 6.23 | 6.28 | 6.21 | 6.26 | 5.46 | qfq | 2,752,500 | 17,208,854 | 0.64% |
| 2023-12-14 | 6.22 | 6.30 | 6.20 | 6.22 | 5.43 | qfq | 3,263,300 | 20,420,328 | 0.32% |
| 2023-12-13 | 6.20 | 6.26 | 6.18 | 6.20 | 5.41 | qfq | 2,582,600 | 16,069,608 | -0.32% |
| 2023-12-12 | 6.15 | 6.23 | 6.13 | 6.22 | 5.43 | qfq | 3,084,700 | 19,094,787 | 1.14% |
| 2023-12-11 | 6.04 | 6.18 | 6.01 | 6.15 | 5.36 | qfq | 5,026,000 | 30,776,996 | 1.32% |
| 2023-12-08 | 6.28 | 6.29 | 6.05 | 6.07 | 5.30 | qfq | 7,128,500 | 43,746,615 | -3.19% |
| 2023-12-07 | 6.30 | 6.32 | 6.24 | 6.27 | 5.47 | qfq | 2,851,500 | 17,873,711 | -0.32% |
| 2023-12-06 | 6.25 | 6.34 | 6.24 | 6.29 | 5.49 | qfq | 4,092,938 | 25,785,723 | 0.32% |
| 2023-12-05 | 6.35 | 6.35 | 6.26 | 6.27 | 5.47 | qfq | 3,349,800 | 21,109,100 | -0.95% |
| 2023-12-04 | 6.35 | 6.38 | 6.31 | 6.33 | 5.52 | qfq | 2,639,400 | 16,720,780 | -0.31% |
| 2023-12-01 | 6.26 | 6.38 | 6.23 | 6.35 | 5.54 | qfq | 3,753,500 | 23,794,389 | 1.28% |
| 2023-11-30 | 6.31 | 6.34 | 6.22 | 6.27 | 5.47 | qfq | 5,248,400 | 32,865,276 | -0.79% |
| 2023-11-29 | 6.44 | 6.46 | 6.30 | 6.32 | 5.51 | qfq | 10,233,020 | 65,076,796 | -2.32% |
| 2023-11-28 | 6.31 | 6.56 | 6.27 | 6.47 | 5.64 | qfq | 13,975,938 | 90,075,043 | 2.86% |
| 2023-11-27 | 6.28 | 6.31 | 6.25 | 6.29 | 5.49 | qfq | 3,263,952 | 20,502,187 | -0.32% |
| 2023-11-24 | 6.37 | 6.37 | 6.29 | 6.31 | 5.50 | qfq | 3,257,900 | 20,583,158 | -0.94% |
| 2023-11-23 | 6.33 | 6.39 | 6.32 | 6.37 | 5.56 | qfq | 2,622,300 | 16,683,438 | 0.47% |
| 2023-11-22 | 6.35 | 6.40 | 6.31 | 6.34 | 5.53 | qfq | 4,425,700 | 28,086,400 | -0.31% |
| 2023-11-21 | 6.38 | 6.45 | 6.35 | 6.36 | 5.55 | qfq | 4,592,900 | 29,393,721 | -0.47% |
| 2023-11-20 | 6.35 | 6.41 | 6.29 | 6.39 | 5.57 | qfq | 5,242,585 | 33,278,764 | 0.31% |
| 2023-11-17 | 6.30 | 6.39 | 6.28 | 6.37 | 5.56 | qfq | 5,283,950 | 33,546,210 | 0.47% |
| 2023-11-16 | 6.33 | 6.39 | 6.29 | 6.34 | 5.53 | qfq | 5,578,587 | 35,433,611 | 0.16% |
| 2023-11-15 | 6.36 | 6.39 | 6.26 | 6.33 | 5.52 | qfq | 5,780,800 | 36,495,441 | -0.16% |
| 2023-11-14 | 6.38 | 6.40 | 6.28 | 6.34 | 5.53 | qfq | 7,432,500 | 46,992,447 | -0.78% |
| 2023-11-13 | 6.39 | 6.42 | 6.30 | 6.39 | 5.57 | qfq | 10,947,902 | 69,772,761 | 0.95% |
| 2023-11-10 | 6.24 | 6.48 | 6.18 | 6.33 | 5.52 | qfq | 10,132,587 | 64,380,132 | 1.61% |
| 2023-11-09 | 6.33 | 6.33 | 6.21 | 6.23 | 5.43 | qfq | 3,587,200 | 22,382,136 | -1.11% |
| 2023-11-08 | 6.24 | 6.38 | 6.22 | 6.30 | 5.50 | qfq | 5,882,002 | 37,096,780 | 0.80% |
| 2023-11-07 | 6.22 | 6.27 | 6.18 | 6.25 | 5.45 | qfq | 2,956,450 | 18,428,040 | 0.16% |
| 2023-11-06 | 6.17 | 6.24 | 6.15 | 6.24 | 5.44 | qfq | 4,031,600 | 25,019,826 | 0.97% |
| 2023-11-03 | 6.16 | 6.20 | 6.13 | 6.18 | 5.39 | qfq | 2,977,500 | 18,390,485 | 0.32% |
| 2023-11-02 | 6.17 | 6.20 | 6.14 | 6.16 | 5.37 | qfq | 2,392,800 | 14,757,295 | -0.32% |
| 2023-11-01 | 6.10 | 6.19 | 6.09 | 6.18 | 5.39 | qfq | 3,486,400 | 21,418,469 | 1.15% |
| 2023-10-31 | 6.08 | 6.15 | 6.06 | 6.11 | 5.33 | qfq | 3,498,500 | 21,335,153 | 0.16% |
| 2023-10-30 | 6.18 | 6.25 | 6.09 | 6.10 | 5.32 | qfq | 6,691,300 | 40,971,318 | -2.09% |
| 2023-10-27 | 6.17 | 6.30 | 6.14 | 6.23 | 5.43 | qfq | 6,059,306 | 37,909,476 | 1.30% |
| 2023-10-26 | 6.10 | 6.17 | 6.08 | 6.15 | 5.36 | qfq | 3,843,720 | 23,587,337 | 0.16% |
| 2023-10-25 | 6.09 | 6.17 | 6.05 | 6.14 | 5.36 | qfq | 5,312,200 | 32,491,057 | 0.99% |
| 2023-10-24 | 5.84 | 6.09 | 5.83 | 6.08 | 5.30 | qfq | 8,184,239 | 49,293,417 | 5.01% |
| 2023-10-23 | 5.96 | 6.00 | 5.76 | 5.79 | 5.05 | qfq | 5,697,100 | 33,307,996 | -2.85% |
| 2023-10-20 | 5.95 | 6.05 | 5.93 | 5.96 | 5.20 | qfq | 5,596,220 | 33,466,167 | -1.65% |
| 2023-10-19 | 6.10 | 6.19 | 5.90 | 6.06 | 5.29 | qfq | 9,247,900 | 56,166,698 | -2.10% |
| 2023-10-18 | 6.18 | 6.21 | 6.10 | 6.19 | 5.40 | qfq | 7,098,417 | 43,672,114 | 0.32% |
| 2023-10-17 | 6.10 | 6.27 | 6.10 | 6.17 | 5.38 | qfq | 5,295,602 | 32,740,091 | 1.15% |
| 2023-10-16 | 6.08 | 6.17 | 6.05 | 6.10 | 5.32 | qfq | 4,241,550 | 25,895,444 | 0.33% |
| 2023-10-13 | 6.17 | 6.17 | 6.06 | 6.08 | 5.30 | qfq | 4,530,600 | 27,586,469 | -1.62% |
| 2023-10-12 | 6.16 | 6.19 | 6.14 | 6.18 | 5.39 | qfq | 4,330,830 | 26,703,474 | 0.49% |
| 2023-10-11 | 6.19 | 6.20 | 6.13 | 6.15 | 5.36 | qfq | 4,619,400 | 28,451,143 | -0.49% |
| 2023-10-10 | 6.24 | 6.29 | 6.16 | 6.18 | 5.39 | qfq | 4,764,000 | 29,587,856 | -0.80% |
| 2023-10-09 | 6.42 | 6.42 | 6.22 | 6.23 | 5.43 | qfq | 7,329,600 | 46,043,572 | -2.96% |
| 2023-09-28 | 6.34 | 6.44 | 6.33 | 6.42 | 5.60 | qfq | 4,063,300 | 26,038,611 | 0.94% |
| 2023-09-27 | 6.43 | 6.43 | 6.33 | 6.36 | 5.55 | qfq | 4,268,900 | 27,192,102 | -0.63% |
| 2023-09-26 | 6.39 | 6.45 | 6.36 | 6.40 | 5.58 | qfq | 3,827,302 | 24,527,163 | -0.16% |
| 2023-09-25 | 6.41 | 6.48 | 6.39 | 6.41 | 5.59 | qfq | 2,716,900 | 17,444,299 | -0.62% |
| 2023-09-22 | 6.33 | 6.45 | 6.33 | 6.45 | 5.63 | qfq | 3,868,702 | 24,803,488 | 1.57% |
| 2023-09-21 | 6.42 | 6.45 | 6.32 | 6.35 | 5.54 | qfq | 5,083,400 | 32,383,369 | -1.40% |
| 2023-09-20 | 6.44 | 6.52 | 6.41 | 6.44 | 5.62 | qfq | 3,660,400 | 23,680,601 | -0.31% |
| 2023-09-19 | 6.55 | 6.57 | 6.42 | 6.46 | 5.64 | qfq | 6,118,100 | 39,696,860 | -1.82% |
| 2023-09-18 | 6.40 | 6.59 | 6.38 | 6.58 | 5.74 | qfq | 8,202,090 | 53,427,260 | 2.81% |
| 2023-09-15 | 6.41 | 6.45 | 6.34 | 6.40 | 5.58 | qfq | 3,213,800 | 20,548,784 | 0.00% |
| 2023-09-14 | 6.45 | 6.45 | 6.35 | 6.40 | 5.58 | qfq | 3,530,300 | 22,614,683 | -0.62% |
| 2023-09-13 | 6.47 | 6.49 | 6.38 | 6.44 | 5.62 | qfq | 5,497,400 | 35,318,696 | -0.92% |
| 2023-09-12 | 6.49 | 6.58 | 6.43 | 6.50 | 5.67 | qfq | 5,391,390 | 34,944,293 | 0.15% |
| 2023-09-11 | 6.45 | 6.52 | 6.39 | 6.49 | 5.66 | qfq | 4,223,204 | 27,361,075 | 0.46% |
| 2023-09-08 | 6.49 | 6.51 | 6.40 | 6.46 | 5.64 | qfq | 5,770,100 | 37,189,642 | -0.62% |
| 2023-09-07 | 6.51 | 6.66 | 6.49 | 6.50 | 5.67 | qfq | 7,215,482 | 47,376,838 | -0.61% |
| 2023-09-06 | 6.51 | 6.58 | 6.45 | 6.54 | 5.71 | qfq | 6,610,800 | 43,293,274 | 0.62% |
| 2023-09-05 | 6.50 | 6.51 | 6.44 | 6.50 | 5.67 | qfq | 4,667,300 | 30,217,817 | -0.31% |
| 2023-09-04 | 6.49 | 6.53 | 6.44 | 6.52 | 5.69 | qfq | 7,081,100 | 46,038,641 | 0.77% |
| 2023-09-01 | 6.39 | 6.53 | 6.35 | 6.47 | 5.64 | qfq | 5,395,250 | 34,865,468 | 1.25% |
| 2023-08-31 | 6.40 | 6.45 | 6.34 | 6.39 | 5.57 | qfq | 3,805,900 | 24,291,990 | -0.62% |
| 2023-08-30 | 6.48 | 6.51 | 6.40 | 6.43 | 5.61 | qfq | 4,937,300 | 31,863,407 | 0.00% |
| 2023-08-29 | 6.32 | 6.45 | 6.31 | 6.43 | 5.61 | qfq | 5,276,700 | 33,855,577 | 1.26% |
| 2023-08-28 | 6.51 | 6.55 | 6.33 | 6.35 | 5.54 | qfq | 6,970,600 | 44,979,596 | 0.95% |
| 2023-08-25 | 6.34 | 6.45 | 6.27 | 6.29 | 5.49 | qfq | 4,582,750 | 29,089,255 | -0.79% |
| 2023-08-24 | 6.38 | 6.42 | 6.26 | 6.34 | 5.53 | qfq | 3,307,400 | 20,933,804 | 0.00% |
| 2023-08-23 | 6.38 | 6.43 | 6.27 | 6.34 | 5.53 | qfq | 4,353,200 | 27,623,598 | -0.63% |
| 2023-08-22 | 6.49 | 6.50 | 6.29 | 6.38 | 5.57 | qfq | 5,717,150 | 36,399,749 | -1.24% |
| 2023-08-21 | 6.45 | 6.55 | 6.41 | 6.46 | 5.64 | qfq | 3,630,350 | 23,586,934 | 0.16% |
| 2023-08-18 | 6.50 | 6.55 | 6.42 | 6.45 | 5.63 | qfq | 3,532,200 | 22,931,890 | -1.07% |
| 2023-08-17 | 6.45 | 6.53 | 6.43 | 6.52 | 5.69 | qfq | 3,994,500 | 25,895,940 | 0.62% |
| 2023-08-16 | 6.46 | 6.56 | 6.41 | 6.48 | 5.65 | qfq | 5,644,602 | 36,702,643 | 0.47% |
| 2023-08-15 | 6.38 | 6.48 | 6.34 | 6.45 | 5.63 | qfq | 4,869,000 | 31,298,108 | 1.10% |
| 2023-08-14 | 6.25 | 6.38 | 6.22 | 6.38 | 5.57 | qfq | 4,412,150 | 27,886,030 | 1.27% |
| 2023-08-11 | 6.38 | 6.41 | 6.28 | 6.30 | 5.50 | qfq | 5,052,385 | 31,955,049 | -1.56% |
| 2023-08-10 | 6.37 | 6.43 | 6.36 | 6.40 | 5.58 | qfq | 3,785,500 | 24,192,170 | 0.31% |
| 2023-08-09 | 6.41 | 6.44 | 6.37 | 6.38 | 5.57 | qfq | 3,857,900 | 24,668,686 | -1.09% |
| 2023-08-08 | 6.43 | 6.47 | 6.39 | 6.45 | 5.63 | qfq | 4,946,300 | 31,837,462 | 0.31% |
| 2023-08-07 | 6.48 | 6.50 | 6.40 | 6.43 | 5.61 | qfq | 6,209,100 | 39,992,745 | -0.92% |
| 2023-08-04 | 6.75 | 6.79 | 6.48 | 6.49 | 5.66 | qfq | 16,568,850 | 108,922,683 | -3.57% |
| 2023-08-03 | 6.85 | 6.86 | 6.70 | 6.73 | 5.87 | qfq | 8,666,000 | 58,434,047 | -2.32% |
| 2023-08-02 | 6.82 | 6.91 | 6.80 | 6.89 | 6.01 | qfq | 6,141,200 | 42,185,928 | 0.88% |
| 2023-08-01 | 6.89 | 6.91 | 6.80 | 6.83 | 5.96 | qfq | 5,594,200 | 38,297,273 | -0.87% |
| 2023-07-31 | 6.80 | 6.91 | 6.76 | 6.89 | 6.01 | qfq | 8,462,150 | 57,834,196 | 1.32% |
| 2023-07-28 | 6.65 | 6.85 | 6.61 | 6.80 | 5.93 | qfq | 10,446,950 | 70,979,494 | 2.10% |
| 2023-07-27 | 6.77 | 6.80 | 6.63 | 6.66 | 5.81 | qfq | 6,313,100 | 42,257,739 | -1.77% |
| 2023-07-26 | 6.79 | 6.80 | 6.70 | 6.78 | 5.91 | qfq | 4,280,050 | 28,913,727 | -0.15% |
| 2023-07-25 | 6.75 | 6.82 | 6.75 | 6.79 | 5.92 | qfq | 4,959,600 | 33,657,327 | 1.04% |
| 2023-07-24 | 6.77 | 6.77 | 6.67 | 6.72 | 5.86 | qfq | 4,029,950 | 27,105,410 | -0.59% |
| 2023-07-21 | 6.69 | 6.80 | 6.67 | 6.76 | 5.90 | qfq | 6,738,385 | 45,533,039 | 1.05% |
| 2023-07-20 | 6.77 | 6.80 | 6.68 | 6.69 | 5.84 | qfq | 4,352,400 | 29,283,966 | -1.18% |
| 2023-07-19 | 6.72 | 6.79 | 6.70 | 6.77 | 5.91 | qfq | 3,718,700 | 25,107,859 | 0.45% |
| 2023-07-18 | 6.74 | 6.75 | 6.67 | 6.74 | 5.88 | qfq | 3,042,100 | 20,455,421 | 0.00% |