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
ST八菱002592.SZ
最近收盘价5.902026-07-17
最近交易日2026-07-17
成交量（股）3,827,200
成交额（元）22,946,272
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-04 | 2025-11-10 | cash_dividend | 0.2 | — | — | — | 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 | 6.15 | 6.20 | 5.86 | 5.90 | 5.90 | qfq | 3,827,200 | 22,946,272 | -3.91% |
| 2026-07-16 | 6.02 | 6.20 | 6.02 | 6.14 | 6.14 | qfq | 2,211,200 | 13,548,202 | 1.15% |
| 2026-07-15 | 6.08 | 6.23 | 6.00 | 6.07 | 6.07 | qfq | 2,911,300 | 17,751,302 | -0.33% |
| 2026-07-14 | 6.08 | 6.11 | 6.00 | 6.09 | 6.09 | qfq | 2,234,600 | 13,550,429 | 0.66% |
| 2026-07-13 | 6.27 | 6.32 | 5.96 | 6.05 | 6.05 | qfq | 3,857,000 | 23,676,666 | -2.89% |
| 2026-07-10 | 6.06 | 6.29 | 5.97 | 6.23 | 6.23 | qfq | 3,706,900 | 22,868,164 | 2.13% |
| 2026-07-09 | 6.20 | 6.28 | 6.05 | 6.10 | 6.10 | qfq | 3,583,123 | 22,035,549 | -1.45% |
| 2026-07-08 | 6.10 | 6.27 | 6.10 | 6.19 | 6.19 | qfq | 2,870,300 | 17,751,899 | 0.98% |
| 2026-07-07 | 6.62 | 6.74 | 6.08 | 6.13 | 6.13 | qfq | 5,923,321 | 37,198,643 | -8.10% |
| 2026-07-06 | 6.68 | 6.87 | 6.55 | 6.67 | 6.67 | qfq | 4,718,600 | 31,800,968 | -0.45% |
| 2026-07-03 | 6.60 | 6.80 | 6.53 | 6.70 | 6.70 | qfq | 7,113,180 | 47,911,669 | 3.40% |
| 2026-07-02 | 6.23 | 6.48 | 6.17 | 6.48 | 6.48 | qfq | 2,891,224 | 18,518,921 | 5.02% |
| 2026-07-01 | 5.88 | 6.17 | 5.88 | 6.17 | 6.17 | qfq | 2,872,799 | 17,441,463 | 4.93% |
| 2026-06-30 | 6.00 | 6.14 | 5.83 | 5.88 | 5.88 | qfq | 3,537,476 | 21,048,418 | -2.33% |
| 2026-06-29 | 5.98 | 6.09 | 5.81 | 6.02 | 6.02 | qfq | 3,023,600 | 18,088,884 | -0.99% |
| 2026-06-26 | 6.25 | 6.26 | 6.00 | 6.08 | 6.08 | qfq | 4,606,700 | 27,969,211 | -3.80% |
| 2026-06-25 | 6.57 | 6.57 | 6.32 | 6.32 | 6.32 | qfq | 3,885,600 | 24,858,302 | -4.96% |
| 2026-06-24 | 6.53 | 6.78 | 6.43 | 6.65 | 6.65 | qfq | 7,808,000 | 51,900,282 | 2.47% |
| 2026-06-23 | 6.26 | 6.49 | 6.23 | 6.49 | 6.49 | qfq | 1,665,800 | 10,783,713 | 5.02% |
| 2026-06-22 | 6.21 | 6.25 | 5.95 | 6.18 | 6.18 | qfq | 3,732,900 | 22,616,262 | -1.28% |
| 2026-06-18 | 6.34 | 6.42 | 6.20 | 6.26 | 6.26 | qfq | 2,860,000 | 17,970,855 | -1.42% |
| 2026-06-17 | 6.66 | 6.71 | 6.34 | 6.35 | 6.35 | qfq | 4,448,600 | 28,625,823 | -4.80% |
| 2026-06-16 | 6.74 | 6.79 | 6.52 | 6.67 | 6.67 | qfq | 2,290,000 | 15,166,311 | -0.89% |
| 2026-06-15 | 6.69 | 6.85 | 6.68 | 6.73 | 6.73 | qfq | 1,981,600 | 13,379,007 | 1.05% |
| 2026-06-12 | 6.69 | 6.70 | 6.57 | 6.66 | 6.66 | qfq | 2,972,000 | 19,737,174 | 0.76% |
| 2026-06-11 | 6.66 | 6.74 | 6.47 | 6.61 | 6.61 | qfq | 3,450,000 | 22,690,000 | -1.49% |
| 2026-06-10 | 6.87 | 6.87 | 6.64 | 6.71 | 6.71 | qfq | 3,227,500 | 21,711,732 | -2.04% |
| 2026-06-09 | 6.91 | 6.99 | 6.84 | 6.85 | 6.85 | qfq | 1,901,800 | 13,135,200 | 0.29% |
| 2026-06-08 | 6.86 | 7.02 | 6.79 | 6.83 | 6.83 | qfq | 2,851,834 | 19,665,930 | -2.29% |
| 2026-06-05 | 6.93 | 7.02 | 6.81 | 6.99 | 6.99 | qfq | 2,345,300 | 16,244,860 | 1.30% |
| 2026-06-04 | 7.00 | 7.09 | 6.84 | 6.90 | 6.90 | qfq | 2,534,800 | 17,576,042 | -1.99% |
| 2026-06-03 | 7.14 | 7.19 | 6.98 | 7.04 | 7.04 | qfq | 2,505,600 | 17,686,858 | -1.26% |
| 2026-06-02 | 7.20 | 7.21 | 7.03 | 7.13 | 7.13 | qfq | 2,734,500 | 19,407,164 | -0.97% |
| 2026-06-01 | 6.96 | 7.21 | 6.79 | 7.20 | 7.20 | qfq | 3,310,900 | 23,541,859 | 3.15% |
| 2026-05-29 | 7.01 | 7.25 | 6.95 | 6.98 | 6.98 | qfq | 3,919,000 | 27,671,413 | -0.29% |
| 2026-05-28 | 7.07 | 7.13 | 6.94 | 7.00 | 7.00 | qfq | 2,386,401 | 16,747,228 | -0.85% |
| 2026-05-27 | 7.13 | 7.17 | 6.92 | 7.06 | 7.06 | qfq | 3,285,370 | 23,072,044 | -0.84% |
| 2026-05-26 | 7.18 | 7.18 | 6.98 | 7.12 | 7.12 | qfq | 4,004,700 | 28,234,705 | -0.97% |
| 2026-05-25 | 7.45 | 7.45 | 7.12 | 7.19 | 7.19 | qfq | 3,579,300 | 25,774,264 | -3.23% |
| 2026-05-22 | 7.27 | 7.50 | 7.27 | 7.43 | 7.43 | qfq | 2,280,900 | 16,885,028 | 1.50% |
| 2026-05-21 | 7.72 | 7.75 | 7.30 | 7.32 | 7.32 | qfq | 5,291,600 | 39,788,980 | -4.69% |
| 2026-05-20 | 7.99 | 8.10 | 7.66 | 7.68 | 7.68 | qfq | 7,955,100 | 62,751,812 | -1.41% |
| 2026-05-19 | 7.60 | 7.79 | 7.54 | 7.79 | 7.79 | qfq | 2,609,400 | 20,112,810 | 4.28% |
| 2026-05-18 | 7.60 | 7.64 | 7.41 | 7.47 | 7.42 | qfq | 4,080,900 | 30,565,999 | -1.45% |
| 2026-05-15 | 7.65 | 7.74 | 7.53 | 7.58 | 7.53 | qfq | 3,553,223 | 27,127,924 | -0.92% |
| 2026-05-14 | 7.90 | 7.93 | 7.65 | 7.65 | 7.60 | qfq | 4,322,700 | 33,478,002 | -2.92% |
| 2026-05-13 | 7.98 | 8.00 | 7.87 | 7.88 | 7.83 | qfq | 3,705,200 | 29,343,221 | -1.38% |
| 2026-05-12 | 8.05 | 8.17 | 7.98 | 7.99 | 7.94 | qfq | 3,186,500 | 25,686,733 | -0.37% |
| 2026-05-11 | 8.21 | 8.21 | 7.99 | 8.02 | 7.97 | qfq | 5,473,800 | 44,166,682 | -2.31% |
| 2026-05-08 | 8.00 | 8.30 | 7.97 | 8.21 | 8.16 | qfq | 5,281,300 | 42,966,597 | 2.63% |
| 2026-05-07 | 7.90 | 8.13 | 7.90 | 8.00 | 7.95 | qfq | 3,981,200 | 31,931,655 | 1.01% |
| 2026-05-06 | 7.98 | 8.00 | 7.88 | 7.92 | 7.87 | qfq | 3,144,300 | 24,933,064 | -0.25% |
| 2026-04-30 | 7.85 | 8.04 | 7.83 | 7.94 | 7.89 | qfq | 2,987,800 | 23,744,201 | -0.38% |
| 2026-04-29 | 8.25 | 8.26 | 7.97 | 7.97 | 7.92 | qfq | 8,489,100 | 68,419,516 | -4.21% |
| 2026-04-28 | 7.84 | 8.32 | 7.84 | 8.32 | 8.26 | qfq | 7,006,400 | 57,470,344 | 5.05% |
| 2026-04-27 | 7.95 | 7.95 | 7.79 | 7.92 | 7.87 | qfq | 2,606,100 | 20,505,801 | -0.38% |
| 2026-04-24 | 7.77 | 8.00 | 7.65 | 7.95 | 7.90 | qfq | 3,946,600 | 31,052,708 | 1.66% |
| 2026-04-23 | 7.97 | 7.97 | 7.78 | 7.82 | 7.77 | qfq | 3,329,801 | 26,129,943 | -2.13% |
| 2026-04-22 | 7.96 | 8.00 | 7.82 | 7.99 | 7.94 | qfq | 4,649,700 | 36,721,308 | 0.13% |
| 2026-04-21 | 8.08 | 8.20 | 7.97 | 7.98 | 7.93 | qfq | 4,377,668 | 35,241,076 | -1.24% |
| 2026-04-20 | 8.08 | 8.11 | 7.95 | 8.08 | 8.03 | qfq | 4,489,102 | 36,010,354 | -0.25% |
| 2026-04-17 | 8.27 | 8.33 | 8.09 | 8.10 | 8.05 | qfq | 4,362,944 | 35,545,785 | -2.17% |
| 2026-04-16 | 8.18 | 8.38 | 8.08 | 8.28 | 8.22 | qfq | 4,155,232 | 34,158,470 | 1.22% |
| 2026-04-15 | 8.17 | 8.27 | 8.15 | 8.18 | 8.13 | qfq | 3,672,732 | 30,062,139 | -0.12% |
| 2026-04-14 | 8.32 | 8.35 | 8.12 | 8.19 | 8.14 | qfq | 5,784,800 | 47,301,658 | -1.56% |
| 2026-04-13 | 8.34 | 8.46 | 8.11 | 8.32 | 8.26 | qfq | 7,196,700 | 59,500,049 | 1.22% |
| 2026-04-10 | 8.13 | 8.38 | 8.10 | 8.22 | 8.16 | qfq | 5,409,944 | 44,609,908 | 0.74% |
| 2026-04-09 | 8.03 | 8.30 | 7.86 | 8.16 | 8.11 | qfq | 8,005,500 | 64,551,083 | 0.37% |
| 2026-04-08 | 8.34 | 8.56 | 8.00 | 8.13 | 8.08 | qfq | 12,448,700 | 103,988,699 | -0.25% |
| 2026-04-07 | 8.29 | 8.45 | 8.10 | 8.15 | 8.10 | qfq | 4,606,700 | 37,988,781 | -2.86% |
| 2026-04-03 | 8.69 | 8.70 | 8.29 | 8.39 | 8.33 | qfq | 4,853,700 | 40,866,529 | -3.01% |
| 2026-04-02 | 8.90 | 8.94 | 8.56 | 8.65 | 8.59 | qfq | 4,466,800 | 38,788,513 | -3.78% |
| 2026-04-01 | 9.27 | 9.29 | 8.83 | 8.99 | 8.93 | qfq | 4,339,900 | 39,093,715 | -1.64% |
| 2026-03-31 | 9.30 | 9.44 | 9.08 | 9.14 | 9.08 | qfq | 2,937,477 | 27,081,713 | -2.45% |
| 2026-03-30 | 9.71 | 9.71 | 9.37 | 9.37 | 9.31 | qfq | 4,641,502 | 43,923,185 | -4.97% |
| 2026-03-27 | 9.61 | 9.87 | 9.50 | 9.86 | 9.79 | qfq | 3,570,500 | 34,731,212 | 2.39% |
| 2026-03-26 | 9.62 | 9.80 | 9.43 | 9.63 | 9.57 | qfq | 3,925,123 | 37,641,286 | -0.10% |
| 2026-03-25 | 9.44 | 9.80 | 9.44 | 9.64 | 9.58 | qfq | 4,088,500 | 39,394,104 | 2.44% |
| 2026-03-24 | 9.16 | 9.49 | 9.10 | 9.41 | 9.35 | qfq | 4,956,100 | 45,936,410 | 4.09% |
| 2026-03-23 | 9.37 | 9.37 | 9.04 | 9.04 | 8.98 | qfq | 4,750,700 | 43,525,524 | -5.04% |
| 2026-03-20 | 9.70 | 9.85 | 9.48 | 9.52 | 9.46 | qfq | 3,578,200 | 34,674,681 | -1.86% |
| 2026-03-19 | 9.87 | 9.87 | 9.60 | 9.70 | 9.64 | qfq | 2,946,200 | 28,613,985 | -2.12% |
| 2026-03-18 | 9.58 | 10.08 | 9.58 | 9.91 | 9.84 | qfq | 3,332,800 | 33,004,282 | 2.59% |
| 2026-03-17 | 10.02 | 10.19 | 9.63 | 9.66 | 9.60 | qfq | 3,472,900 | 34,219,956 | -3.30% |
| 2026-03-16 | 10.00 | 10.03 | 9.86 | 9.99 | 9.92 | qfq | 2,164,600 | 21,509,398 | -0.10% |
| 2026-03-13 | 9.99 | 10.26 | 9.98 | 10.00 | 9.93 | qfq | 2,710,100 | 27,278,033 | -0.60% |
| 2026-03-12 | 10.29 | 10.41 | 10.01 | 10.06 | 9.99 | qfq | 4,464,102 | 45,210,520 | -2.04% |
| 2026-03-11 | 10.50 | 10.58 | 10.13 | 10.27 | 10.20 | qfq | 7,125,602 | 73,666,992 | 0.20% |
| 2026-03-10 | 9.90 | 10.25 | 9.90 | 10.25 | 10.18 | qfq | 5,178,000 | 52,745,084 | 5.02% |
| 2026-03-09 | 10.00 | 10.04 | 9.70 | 9.76 | 9.69 | qfq | 4,773,700 | 46,878,952 | -4.31% |
| 2026-03-06 | 9.88 | 10.34 | 9.81 | 10.20 | 10.13 | qfq | 8,206,500 | 83,124,771 | 3.55% |
| 2026-03-05 | 9.47 | 9.85 | 9.47 | 9.85 | 9.78 | qfq | 4,534,500 | 44,406,900 | 5.01% |
| 2026-03-04 | 9.31 | 9.46 | 9.22 | 9.38 | 9.32 | qfq | 3,146,000 | 29,413,227 | -0.42% |
| 2026-03-03 | 9.50 | 9.78 | 9.24 | 9.42 | 9.36 | qfq | 5,962,700 | 56,440,092 | -1.46% |
| 2026-03-02 | 9.85 | 10.00 | 9.53 | 9.56 | 9.50 | qfq | 5,979,200 | 57,760,624 | -4.59% |
| 2026-02-27 | 10.16 | 10.23 | 10.01 | 10.02 | 9.95 | qfq | 4,380,200 | 44,135,905 | -1.28% |
| 2026-02-26 | 10.20 | 10.37 | 10.07 | 10.15 | 10.08 | qfq | 4,577,200 | 46,674,746 | -0.68% |
| 2026-02-25 | 10.22 | 10.51 | 10.19 | 10.22 | 10.15 | qfq | 6,011,300 | 62,076,559 | -0.10% |
| 2026-02-24 | 10.47 | 10.57 | 10.16 | 10.23 | 10.16 | qfq | 7,418,100 | 76,480,852 | -1.35% |
| 2026-02-13 | 9.93 | 10.37 | 9.91 | 10.37 | 10.30 | qfq | 7,510,100 | 76,965,005 | 4.96% |
| 2026-02-12 | 9.95 | 10.05 | 9.80 | 9.88 | 9.81 | qfq | 3,903,700 | 38,641,821 | -0.50% |
| 2026-02-11 | 9.96 | 10.07 | 9.73 | 9.93 | 9.86 | qfq | 5,581,300 | 55,372,439 | -0.20% |
| 2026-02-10 | 10.03 | 10.25 | 9.91 | 9.95 | 9.88 | qfq | 3,948,400 | 39,650,892 | -0.20% |
| 2026-02-09 | 10.06 | 10.15 | 9.71 | 9.97 | 9.90 | qfq | 4,760,100 | 47,690,671 | -0.80% |
| 2026-02-06 | 10.20 | 10.44 | 10.02 | 10.05 | 9.98 | qfq | 5,076,700 | 51,859,204 | -1.86% |
| 2026-02-05 | 10.05 | 10.43 | 10.05 | 10.24 | 10.17 | qfq | 5,918,200 | 60,663,912 | 0.49% |
| 2026-02-04 | 10.68 | 10.90 | 10.15 | 10.19 | 10.12 | qfq | 7,563,100 | 78,760,159 | -4.50% |
| 2026-02-03 | 10.51 | 10.85 | 10.43 | 10.67 | 10.60 | qfq | 9,106,200 | 96,578,073 | -2.82% |
| 2026-02-02 | 10.33 | 11.04 | 10.27 | 10.98 | 10.91 | qfq | 11,983,700 | 131,076,928 | 4.47% |
| 2026-01-30 | 10.30 | 10.61 | 9.94 | 10.51 | 10.44 | qfq | 10,145,301 | 102,710,349 | 0.48% |
| 2026-01-29 | 10.32 | 10.85 | 10.06 | 10.46 | 10.39 | qfq | 10,969,900 | 115,752,842 | 1.26% |
| 2026-01-28 | 10.50 | 10.67 | 10.16 | 10.33 | 10.26 | qfq | 13,108,600 | 135,471,717 | -3.37% |
| 2026-01-27 | 11.30 | 11.48 | 10.69 | 10.69 | 10.62 | qfq | 10,444,219 | 113,348,678 | -4.98% |
| 2026-01-26 | 11.38 | 11.47 | 10.94 | 11.25 | 11.17 | qfq | 14,559,700 | 164,189,436 | 3.02% |
| 2026-01-23 | 10.72 | 10.92 | 10.50 | 10.92 | 10.85 | qfq | 8,286,300 | 89,503,399 | 5.00% |
| 2026-01-22 | 10.10 | 10.40 | 10.00 | 10.40 | 10.33 | qfq | 5,448,545 | 56,100,822 | 5.05% |
| 2026-01-21 | 10.00 | 10.44 | 9.90 | 9.90 | 9.83 | qfq | 14,301,100 | 144,423,452 | -1.69% |
| 2026-01-20 | 9.74 | 10.07 | 9.68 | 10.07 | 10.00 | qfq | 11,190,100 | 112,030,631 | 5.01% |
| 2026-01-19 | 9.00 | 9.59 | 9.00 | 9.59 | 9.53 | qfq | 7,185,202 | 67,302,319 | 5.04% |
| 2026-01-16 | 9.16 | 9.35 | 9.02 | 9.13 | 9.07 | qfq | 6,981,700 | 63,785,938 | 0.88% |
| 2026-01-15 | 8.95 | 9.17 | 8.91 | 9.05 | 8.99 | qfq | 5,023,300 | 45,442,206 | -0.66% |
| 2026-01-14 | 8.84 | 9.14 | 8.68 | 9.11 | 9.05 | qfq | 9,073,300 | 80,640,359 | 1.67% |
| 2026-01-13 | 8.93 | 9.41 | 8.90 | 8.96 | 8.90 | qfq | 10,050,600 | 91,978,366 | -0.11% |
| 2026-01-12 | 9.06 | 9.06 | 8.80 | 8.97 | 8.91 | qfq | 11,020,000 | 98,129,883 | -1.64% |
| 2026-01-09 | 9.47 | 9.62 | 9.01 | 9.12 | 9.06 | qfq | 13,170,000 | 120,350,445 | -3.80% |
| 2026-01-08 | 9.60 | 9.88 | 9.26 | 9.48 | 9.42 | qfq | 14,849,001 | 141,954,024 | -1.46% |
| 2026-01-07 | 9.32 | 9.62 | 9.21 | 9.62 | 9.56 | qfq | 17,944,100 | 170,495,496 | 5.02% |
| 2026-01-06 | 8.80 | 9.16 | 8.72 | 9.16 | 9.10 | qfq | 11,112,772 | 100,185,485 | 5.05% |
| 2026-01-05 | 8.35 | 8.72 | 8.30 | 8.72 | 8.66 | qfq | 6,904,400 | 59,320,771 | 5.06% |
| 2025-12-31 | 8.72 | 8.75 | 8.26 | 8.30 | 8.24 | qfq | 15,069,770 | 127,467,471 | -3.38% |
| 2025-12-30 | 8.42 | 8.59 | 8.34 | 8.59 | 8.53 | qfq | 17,626,255 | 149,867,802 | 5.01% |
| 2025-12-29 | 7.88 | 8.18 | 7.88 | 8.18 | 8.13 | qfq | 7,695,800 | 61,991,009 | 5.01% |
| 2025-12-26 | 7.69 | 8.02 | 7.65 | 7.79 | 7.74 | qfq | 12,522,300 | 98,067,110 | 1.30% |
| 2025-12-25 | 7.69 | 7.69 | 7.52 | 7.69 | 7.64 | qfq | 12,523,250 | 96,123,875 | 5.05% |
| 2025-12-24 | 7.32 | 7.32 | 7.32 | 7.32 | 7.27 | qfq | 945,800 | 6,923,256 | 5.02% |
| 2025-12-23 | 6.97 | 7.03 | 6.92 | 6.97 | 6.92 | qfq | 2,247,800 | 15,673,321 | -0.29% |
| 2025-12-22 | 6.97 | 7.10 | 6.94 | 6.99 | 6.94 | qfq | 3,540,500 | 24,847,284 | 0.14% |
| 2025-12-19 | 6.79 | 6.99 | 6.77 | 6.98 | 6.93 | qfq | 4,190,800 | 29,030,774 | 2.65% |
| 2025-12-18 | 6.80 | 6.89 | 6.75 | 6.80 | 6.75 | qfq | 3,955,000 | 27,001,344 | -1.02% |
| 2025-12-17 | 6.66 | 6.87 | 6.65 | 6.87 | 6.82 | qfq | 3,755,500 | 25,291,963 | 3.46% |
| 2025-12-16 | 6.72 | 6.79 | 6.64 | 6.64 | 6.60 | qfq | 4,127,920 | 27,633,241 | -1.63% |
| 2025-12-15 | 6.69 | 6.84 | 6.66 | 6.75 | 6.70 | qfq | 2,972,100 | 20,073,178 | -0.30% |
| 2025-12-12 | 6.76 | 6.85 | 6.67 | 6.77 | 6.72 | qfq | 2,281,260 | 15,441,075 | 0.15% |
| 2025-12-11 | 6.89 | 6.94 | 6.75 | 6.76 | 6.71 | qfq | 2,493,500 | 17,055,888 | -1.89% |
| 2025-12-10 | 6.99 | 7.01 | 6.85 | 6.89 | 6.84 | qfq | 3,256,900 | 22,517,031 | -2.27% |
| 2025-12-09 | 7.02 | 7.07 | 6.97 | 7.05 | 7.00 | qfq | 2,497,400 | 17,527,319 | 0.43% |
| 2025-12-08 | 7.02 | 7.09 | 7.01 | 7.02 | 6.97 | qfq | 2,586,100 | 18,232,924 | -0.43% |
| 2025-12-05 | 6.97 | 7.06 | 6.89 | 7.05 | 7.00 | qfq | 2,225,860 | 15,535,276 | 1.59% |
| 2025-12-04 | 6.98 | 7.05 | 6.90 | 6.94 | 6.89 | qfq | 2,866,400 | 19,980,893 | -0.86% |
| 2025-12-03 | 7.10 | 7.14 | 6.99 | 7.00 | 6.95 | qfq | 3,103,300 | 21,917,589 | -1.69% |
| 2025-12-02 | 7.15 | 7.20 | 7.08 | 7.12 | 7.07 | qfq | 2,927,760 | 20,851,595 | -1.25% |
| 2025-12-01 | 7.32 | 7.32 | 7.19 | 7.21 | 7.16 | qfq | 3,569,220 | 25,842,978 | -1.50% |
| 2025-11-28 | 7.12 | 7.32 | 7.06 | 7.32 | 7.27 | qfq | 5,057,420 | 36,354,802 | 3.10% |
| 2025-11-27 | 7.07 | 7.19 | 7.07 | 7.10 | 7.05 | qfq | 3,575,700 | 25,491,017 | -0.28% |
| 2025-11-26 | 7.18 | 7.25 | 7.09 | 7.12 | 7.07 | qfq | 4,470,100 | 32,115,238 | -1.39% |
| 2025-11-25 | 7.04 | 7.33 | 7.01 | 7.22 | 7.17 | qfq | 4,721,400 | 33,934,605 | 3.00% |
| 2025-11-24 | 7.03 | 7.08 | 6.95 | 7.01 | 6.96 | qfq | 3,980,300 | 27,974,117 | -0.14% |
| 2025-11-21 | 7.17 | 7.19 | 6.90 | 7.02 | 6.97 | qfq | 6,219,201 | 43,847,628 | -3.04% |
| 2025-11-20 | 7.30 | 7.36 | 7.18 | 7.24 | 7.19 | qfq | 3,989,900 | 28,965,579 | -0.55% |
| 2025-11-19 | 7.47 | 7.55 | 7.26 | 7.28 | 7.23 | qfq | 5,646,800 | 41,580,611 | -3.19% |
| 2025-11-18 | 7.59 | 7.59 | 7.44 | 7.52 | 7.47 | qfq | 3,775,700 | 28,382,441 | -0.92% |
| 2025-11-17 | 7.65 | 7.65 | 7.52 | 7.59 | 7.54 | qfq | 5,517,600 | 41,729,174 | -1.43% |
| 2025-11-14 | 7.61 | 7.82 | 7.58 | 7.70 | 7.65 | qfq | 5,873,000 | 45,363,234 | 0.92% |
| 2025-11-13 | 7.69 | 7.69 | 7.59 | 7.63 | 7.58 | qfq | 4,803,600 | 36,638,666 | -0.65% |
| 2025-11-12 | 7.70 | 7.79 | 7.62 | 7.68 | 7.63 | qfq | 5,075,200 | 39,038,660 | -0.39% |
| 2025-11-11 | 7.73 | 7.77 | 7.65 | 7.71 | 7.66 | qfq | 4,657,400 | 35,851,793 | 0.13% |
| 2025-11-10 | 7.75 | 7.82 | 7.63 | 7.70 | 7.65 | qfq | 5,926,500 | 45,664,275 | -2.41% |
| 2025-11-07 | 8.08 | 8.24 | 7.86 | 7.89 | 7.64 | qfq | 9,454,000 | 75,711,548 | -2.59% |
| 2025-11-06 | 8.42 | 8.55 | 8.05 | 8.10 | 7.84 | qfq | 11,045,300 | 90,741,099 | -2.88% |
| 2025-11-05 | 8.35 | 8.52 | 8.19 | 8.34 | 8.07 | qfq | 13,271,200 | 110,592,162 | 1.83% |
| 2025-11-04 | 7.86 | 8.19 | 7.86 | 8.19 | 7.93 | qfq | 5,450,200 | 43,911,069 | 5.00% |
| 2025-11-03 | 7.63 | 7.85 | 7.59 | 7.80 | 7.55 | qfq | 5,631,800 | 43,470,216 | 1.83% |
| 2025-10-31 | 7.83 | 7.83 | 7.55 | 7.66 | 7.42 | qfq | 10,413,852 | 80,192,537 | -3.04% |
| 2025-10-30 | 7.75 | 8.04 | 7.71 | 7.90 | 7.65 | qfq | 9,085,000 | 71,473,230 | 1.54% |
| 2025-10-29 | 7.73 | 7.81 | 7.60 | 7.78 | 7.53 | qfq | 7,461,100 | 57,538,488 | 0.78% |
| 2025-10-28 | 7.90 | 8.01 | 7.68 | 7.72 | 7.47 | qfq | 9,114,900 | 71,261,309 | -2.15% |
| 2025-10-27 | 7.99 | 8.02 | 7.70 | 7.89 | 7.64 | qfq | 8,546,452 | 67,154,646 | 0.13% |
| 2025-10-24 | 7.85 | 8.02 | 7.79 | 7.88 | 7.63 | qfq | 12,147,952 | 95,765,765 | -0.76% |
| 2025-10-23 | 7.75 | 8.16 | 7.72 | 7.94 | 7.69 | qfq | 18,088,900 | 146,062,919 | 2.19% |
| 2025-10-22 | 7.73 | 7.88 | 7.70 | 7.77 | 7.52 | qfq | 9,623,403 | 74,758,008 | -1.52% |
| 2025-10-21 | 7.82 | 8.11 | 7.65 | 7.89 | 7.64 | qfq | 19,140,605 | 149,998,934 | 1.02% |
| 2025-10-20 | 7.42 | 7.81 | 7.33 | 7.81 | 7.56 | qfq | 16,093,905 | 122,021,338 | 4.97% |
| 2025-10-17 | 7.42 | 7.44 | 7.31 | 7.44 | 7.20 | qfq | 19,861,807 | 147,322,360 | 4.94% |
| 2025-10-16 | 7.09 | 7.09 | 7.09 | 7.09 | 6.86 | qfq | 986,801 | 6,996,419 | 5.04% |
| 2025-10-15 | 6.61 | 6.76 | 6.55 | 6.75 | 6.53 | qfq | 3,258,600 | 21,739,584 | 2.12% |
| 2025-10-14 | 6.71 | 6.77 | 6.59 | 6.61 | 6.40 | qfq | 2,884,700 | 19,262,854 | -1.05% |
| 2025-10-13 | 6.58 | 6.69 | 6.52 | 6.68 | 6.47 | qfq | 3,481,900 | 23,050,082 | -1.18% |
| 2025-10-10 | 6.69 | 6.85 | 6.64 | 6.76 | 6.54 | qfq | 4,056,047 | 27,324,315 | 1.20% |
| 2025-10-09 | 6.79 | 6.80 | 6.68 | 6.68 | 6.47 | qfq | 3,085,600 | 20,736,788 | -1.62% |
| 2025-09-30 | 6.82 | 6.85 | 6.76 | 6.79 | 6.57 | qfq | 2,727,400 | 18,513,525 | 0.30% |
| 2025-09-29 | 6.72 | 6.82 | 6.66 | 6.77 | 6.55 | qfq | 3,155,000 | 21,279,352 | 0.59% |
| 2025-09-26 | 6.67 | 6.92 | 6.64 | 6.73 | 6.52 | qfq | 4,633,172 | 31,506,649 | 1.05% |
| 2025-09-25 | 6.66 | 6.72 | 6.63 | 6.66 | 6.45 | qfq | 2,446,900 | 16,330,061 | -0.60% |
| 2025-09-24 | 6.70 | 6.74 | 6.65 | 6.70 | 6.49 | qfq | 2,827,100 | 18,938,262 | 0.30% |
| 2025-09-23 | 6.78 | 6.78 | 6.49 | 6.68 | 6.47 | qfq | 4,663,100 | 30,842,708 | -1.47% |
| 2025-09-22 | 6.75 | 6.88 | 6.73 | 6.78 | 6.56 | qfq | 2,251,800 | 15,253,829 | -0.29% |
| 2025-09-19 | 6.87 | 6.87 | 6.75 | 6.80 | 6.58 | qfq | 3,371,504 | 22,903,404 | -0.44% |
| 2025-09-18 | 6.98 | 7.07 | 6.75 | 6.83 | 6.61 | qfq | 4,512,370 | 31,112,499 | -2.15% |
| 2025-09-17 | 7.03 | 7.08 | 6.98 | 6.98 | 6.76 | qfq | 2,660,300 | 18,697,863 | -0.85% |
| 2025-09-16 | 7.03 | 7.06 | 6.93 | 7.04 | 6.82 | qfq | 3,149,500 | 22,040,185 | 0.14% |
| 2025-09-15 | 7.11 | 7.17 | 7.00 | 7.03 | 6.81 | qfq | 3,792,600 | 26,769,497 | -1.40% |
| 2025-09-12 | 7.18 | 7.27 | 7.07 | 7.13 | 6.90 | qfq | 3,113,100 | 22,298,282 | -0.97% |
| 2025-09-11 | 7.20 | 7.23 | 7.11 | 7.20 | 6.97 | qfq | 3,849,000 | 27,624,865 | -0.96% |
| 2025-09-10 | 6.97 | 7.37 | 6.88 | 7.27 | 7.04 | qfq | 7,013,500 | 50,187,909 | 3.41% |
| 2025-09-09 | 7.10 | 7.20 | 6.99 | 7.03 | 6.81 | qfq | 5,699,100 | 40,411,104 | -0.71% |
| 2025-09-08 | 6.81 | 7.08 | 6.81 | 7.08 | 6.85 | qfq | 4,799,700 | 33,214,624 | 5.04% |
| 2025-09-05 | 6.72 | 6.77 | 6.62 | 6.74 | 6.53 | qfq | 3,337,200 | 22,419,692 | 0.75% |
| 2025-09-04 | 6.76 | 6.85 | 6.61 | 6.69 | 6.48 | qfq | 4,660,870 | 31,433,285 | -1.04% |
| 2025-09-03 | 6.83 | 6.88 | 6.73 | 6.76 | 6.54 | qfq | 3,795,800 | 25,859,172 | -0.44% |
| 2025-09-02 | 6.92 | 6.94 | 6.72 | 6.79 | 6.57 | qfq | 4,998,700 | 33,951,464 | -1.74% |
| 2025-09-01 | 6.89 | 6.97 | 6.89 | 6.91 | 6.69 | qfq | 3,760,400 | 26,040,556 | 0.29% |
| 2025-08-29 | 6.99 | 7.03 | 6.76 | 6.89 | 6.67 | qfq | 6,571,900 | 45,189,935 | -0.86% |
| 2025-08-28 | 7.18 | 7.35 | 6.89 | 6.95 | 6.73 | qfq | 10,567,970 | 74,270,816 | -4.14% |
| 2025-08-27 | 7.45 | 7.51 | 7.20 | 7.25 | 7.02 | qfq | 5,864,600 | 43,166,094 | -2.68% |
| 2025-08-26 | 7.40 | 7.52 | 7.33 | 7.45 | 7.21 | qfq | 4,260,100 | 31,765,840 | 0.68% |
| 2025-08-25 | 7.38 | 7.49 | 7.33 | 7.40 | 7.16 | qfq | 4,387,500 | 32,443,302 | 0.27% |
| 2025-08-22 | 7.29 | 7.49 | 7.27 | 7.38 | 7.14 | qfq | 4,488,200 | 33,154,911 | 0.82% |
| 2025-08-21 | 7.33 | 7.40 | 7.30 | 7.32 | 7.09 | qfq | 4,458,500 | 32,729,637 | -0.27% |
| 2025-08-20 | 7.29 | 7.41 | 7.29 | 7.34 | 7.11 | qfq | 3,258,500 | 23,963,752 | 0.14% |
| 2025-08-19 | 7.44 | 7.45 | 7.28 | 7.33 | 7.10 | qfq | 4,419,701 | 32,457,656 | -0.95% |
| 2025-08-18 | 7.50 | 7.60 | 7.36 | 7.40 | 7.16 | qfq | 6,941,501 | 51,927,473 | -0.94% |
| 2025-08-15 | 7.10 | 7.47 | 7.10 | 7.47 | 7.23 | qfq | 5,035,201 | 37,046,187 | 5.06% |
| 2025-08-14 | 7.25 | 7.25 | 7.10 | 7.11 | 6.88 | qfq | 4,094,700 | 29,245,861 | -1.80% |
| 2025-08-13 | 7.20 | 7.26 | 7.17 | 7.24 | 7.01 | qfq | 3,101,100 | 22,410,606 | 0.14% |
| 2025-08-12 | 7.32 | 7.37 | 7.17 | 7.23 | 7.00 | qfq | 4,775,500 | 34,599,522 | -1.90% |
| 2025-08-11 | 7.27 | 7.44 | 7.27 | 7.37 | 7.14 | qfq | 3,271,100 | 24,085,036 | 0.96% |
| 2025-08-08 | 7.42 | 7.48 | 7.28 | 7.30 | 7.07 | qfq | 6,094,000 | 44,868,090 | -2.80% |
| 2025-08-07 | 7.38 | 7.63 | 7.26 | 7.51 | 7.27 | qfq | 8,554,200 | 63,656,557 | 1.90% |
| 2025-08-06 | 7.60 | 7.73 | 7.35 | 7.37 | 7.14 | qfq | 8,100,952 | 60,815,456 | -2.25% |
| 2025-08-05 | 7.58 | 7.70 | 7.45 | 7.54 | 7.30 | qfq | 7,263,800 | 54,898,720 | 2.31% |
| 2025-08-04 | 6.95 | 7.37 | 6.95 | 7.37 | 7.14 | qfq | 5,917,600 | 42,763,596 | 4.99% |
| 2025-08-01 | 7.07 | 7.13 | 6.99 | 7.02 | 6.80 | qfq | 5,785,300 | 40,759,855 | -1.13% |
| 2025-07-31 | 7.19 | 7.33 | 7.10 | 7.10 | 6.87 | qfq | 7,945,700 | 57,127,710 | -1.53% |
| 2025-07-30 | 7.26 | 7.49 | 7.07 | 7.21 | 6.98 | qfq | 9,336,020 | 67,881,851 | 0.28% |
| 2025-07-29 | 7.25 | 7.36 | 7.05 | 7.19 | 6.96 | qfq | 10,208,400 | 73,354,669 | 0.14% |
| 2025-07-28 | 7.08 | 7.21 | 6.96 | 7.18 | 6.95 | qfq | 15,849,785 | 113,432,769 | 4.51% |
| 2025-07-25 | 6.48 | 6.87 | 6.48 | 6.87 | 6.65 | qfq | 9,456,954 | 63,798,446 | 5.05% |
| 2025-07-24 | 6.38 | 6.60 | 6.37 | 6.54 | 6.33 | qfq | 5,826,400 | 37,907,574 | 3.48% |
| 2025-07-23 | 6.36 | 6.37 | 6.27 | 6.32 | 6.12 | qfq | 3,247,900 | 20,591,094 | -0.47% |
| 2025-07-22 | 6.45 | 6.48 | 6.32 | 6.35 | 6.15 | qfq | 5,074,200 | 32,374,927 | -2.01% |
| 2025-07-21 | 6.40 | 6.50 | 6.37 | 6.48 | 6.27 | qfq | 4,270,100 | 27,506,909 | 1.09% |
| 2025-07-18 | 6.42 | 6.47 | 6.38 | 6.41 | 6.21 | qfq | 3,288,900 | 21,138,861 | 0.00% |
| 2025-07-17 | 6.53 | 6.53 | 6.40 | 6.41 | 6.21 | qfq | 5,231,100 | 33,696,979 | -1.69% |
| 2025-07-16 | 6.52 | 6.57 | 6.48 | 6.52 | 6.31 | qfq | 4,119,400 | 26,887,935 | 0.15% |
| 2025-07-15 | 6.66 | 6.71 | 6.42 | 6.51 | 6.30 | qfq | 6,965,500 | 45,444,308 | -2.25% |
| 2025-07-14 | 6.42 | 6.71 | 6.35 | 6.66 | 6.45 | qfq | 9,079,700 | 59,483,127 | 3.10% |
| 2025-07-11 | 6.54 | 6.55 | 6.45 | 6.46 | 6.25 | qfq | 3,914,700 | 25,417,314 | -1.67% |
| 2025-07-10 | 6.55 | 6.61 | 6.45 | 6.57 | 6.36 | qfq | 4,771,100 | 31,191,040 | 0.15% |
| 2025-07-09 | 6.46 | 6.64 | 6.43 | 6.56 | 6.35 | qfq | 5,368,300 | 34,915,158 | 1.86% |
| 2025-07-08 | 6.42 | 6.48 | 6.40 | 6.44 | 6.23 | qfq | 3,355,800 | 21,585,479 | 0.31% |
| 2025-07-07 | 6.40 | 6.48 | 6.37 | 6.42 | 6.22 | qfq | 3,529,700 | 22,645,038 | 0.16% |
| 2025-07-04 | 6.51 | 6.52 | 6.38 | 6.41 | 6.21 | qfq | 5,101,900 | 32,787,384 | -1.23% |
| 2025-07-03 | 6.62 | 6.66 | 6.44 | 6.49 | 6.28 | qfq | 8,449,300 | 55,091,063 | -2.84% |
| 2025-07-02 | 6.45 | 6.74 | 6.42 | 6.68 | 6.47 | qfq | 9,989,301 | 66,081,897 | 3.41% |
| 2025-07-01 | 6.58 | 6.77 | 6.40 | 6.46 | 6.25 | qfq | 13,875,545 | 91,402,583 | 0.16% |
| 2025-06-30 | 6.24 | 6.45 | 6.21 | 6.45 | 6.24 | qfq | 8,197,500 | 52,147,947 | 5.05% |
| 2025-06-27 | 6.02 | 6.16 | 6.02 | 6.14 | 5.94 | qfq | 6,217,300 | 37,978,400 | 1.82% |
| 2025-06-26 | 6.10 | 6.11 | 6.02 | 6.03 | 5.84 | qfq | 3,576,200 | 21,694,839 | -0.66% |
| 2025-06-25 | 6.10 | 6.13 | 6.03 | 6.07 | 5.88 | qfq | 5,587,000 | 33,978,313 | -0.49% |
| 2025-06-24 | 5.97 | 6.12 | 5.97 | 6.10 | 5.91 | qfq | 4,574,300 | 27,825,659 | 2.18% |
| 2025-06-23 | 5.86 | 6.02 | 5.82 | 5.97 | 5.78 | qfq | 4,839,970 | 28,802,754 | 1.53% |
| 2025-06-20 | 6.03 | 6.06 | 5.78 | 5.88 | 5.69 | qfq | 8,708,400 | 51,419,569 | -3.13% |
| 2025-06-19 | 6.13 | 6.32 | 6.05 | 6.07 | 5.88 | qfq | 6,940,200 | 42,883,359 | -0.49% |
| 2025-06-18 | 6.08 | 6.16 | 6.00 | 6.10 | 5.91 | qfq | 4,815,100 | 29,268,562 | -0.65% |
| 2025-06-17 | 6.19 | 6.23 | 6.08 | 6.14 | 5.94 | qfq | 5,451,040 | 33,515,122 | -0.49% |
| 2025-06-16 | 6.15 | 6.27 | 6.15 | 6.17 | 5.97 | qfq | 6,108,200 | 37,863,833 | -0.96% |
| 2025-06-13 | 6.49 | 6.50 | 6.23 | 6.23 | 6.03 | qfq | 10,219,800 | 64,373,861 | -5.03% |
| 2025-06-12 | 6.56 | 6.79 | 6.50 | 6.56 | 6.35 | qfq | 9,250,572 | 61,526,833 | -0.30% |
| 2025-06-11 | 6.49 | 6.58 | 6.44 | 6.58 | 6.37 | qfq | 4,597,302 | 29,975,264 | 2.02% |
| 2025-06-10 | 6.40 | 6.59 | 6.32 | 6.45 | 6.24 | qfq | 7,004,500 | 45,298,720 | 0.16% |
| 2025-06-09 | 6.35 | 6.66 | 6.35 | 6.44 | 6.23 | qfq | 10,224,107 | 66,511,585 | 1.26% |
| 2025-06-06 | 6.04 | 6.36 | 6.04 | 6.36 | 6.16 | qfq | 9,756,105 | 60,893,508 | 4.78% |
| 2025-06-05 | 6.11 | 6.17 | 6.01 | 6.07 | 5.88 | qfq | 6,742,995 | 41,031,951 | -0.82% |
| 2025-06-04 | 6.10 | 6.16 | 6.01 | 6.12 | 5.92 | qfq | 5,748,400 | 35,034,995 | -0.16% |
| 2025-06-03 | 5.96 | 6.21 | 5.93 | 6.13 | 5.93 | qfq | 5,920,140 | 35,950,375 | 2.51% |
| 2025-05-30 | 6.07 | 6.13 | 5.95 | 5.98 | 5.79 | qfq | 7,575,200 | 45,630,906 | -2.29% |
| 2025-05-29 | 6.21 | 6.38 | 6.10 | 6.12 | 5.92 | qfq | 10,091,545 | 62,505,008 | -0.97% |
| 2025-05-28 | 6.51 | 6.52 | 6.10 | 6.18 | 5.98 | qfq | 17,612,777 | 111,773,738 | -0.48% |
| 2025-05-27 | 5.95 | 6.21 | 5.88 | 6.21 | 6.01 | qfq | 5,921,400 | 36,118,868 | 5.08% |
| 2025-05-26 | 5.66 | 5.95 | 5.65 | 5.91 | 5.72 | qfq | 6,847,165 | 39,919,220 | 4.23% |
| 2025-05-23 | 5.67 | 5.78 | 5.62 | 5.67 | 5.49 | qfq | 4,027,305 | 22,997,955 | 0.35% |
| 2025-05-22 | 5.73 | 5.84 | 5.64 | 5.65 | 5.47 | qfq | 5,147,460 | 29,421,302 | -1.57% |
| 2025-05-21 | 5.82 | 5.84 | 5.71 | 5.74 | 5.56 | qfq | 4,383,800 | 25,214,797 | -0.86% |
| 2025-05-20 | 5.85 | 5.95 | 5.76 | 5.79 | 5.61 | qfq | 7,987,900 | 46,716,548 | 1.22% |
| 2025-05-19 | 5.71 | 5.82 | 5.65 | 5.72 | 5.54 | qfq | 6,489,769 | 37,365,906 | 1.06% |
| 2025-05-16 | 5.65 | 5.71 | 5.55 | 5.66 | 5.48 | qfq | 5,237,101 | 29,486,402 | -0.88% |
| 2025-05-15 | 5.65 | 5.76 | 5.63 | 5.71 | 5.53 | qfq | 5,748,012 | 32,837,946 | 1.06% |
| 2025-05-14 | 5.68 | 5.73 | 5.60 | 5.65 | 5.47 | qfq | 7,470,529 | 42,189,163 | -0.53% |
| 2025-05-13 | 5.88 | 5.88 | 5.63 | 5.68 | 5.50 | qfq | 11,407,531 | 65,325,999 | -3.40% |
| 2025-05-12 | 5.83 | 6.01 | 5.80 | 5.88 | 5.69 | qfq | 12,746,825 | 74,827,082 | -0.34% |
| 2025-05-09 | 5.66 | 5.91 | 5.63 | 5.90 | 5.71 | qfq | 19,003,915 | 111,522,460 | 4.80% |
| 2025-05-08 | 5.57 | 5.71 | 5.56 | 5.63 | 5.45 | qfq | 10,874,489 | 61,247,448 | -1.23% |
| 2025-05-07 | 5.45 | 5.73 | 5.45 | 5.70 | 5.52 | qfq | 16,914,619 | 95,968,568 | 4.40% |
| 2025-05-06 | 5.41 | 5.53 | 5.39 | 5.46 | 5.29 | qfq | 6,465,200 | 35,342,874 | 0.37% |
| 2025-04-30 | 5.33 | 5.54 | 5.29 | 5.44 | 5.27 | qfq | 11,120,667 | 60,149,680 | 0.18% |
| 2025-04-29 | 5.45 | 5.55 | 5.31 | 5.43 | 5.26 | qfq | 17,989,347 | 98,738,042 | 2.65% |
| 2025-04-28 | 5.29 | 5.29 | 5.29 | 5.29 | 5.12 | qfq | 1,313,445 | 6,948,124 | 4.96% |
| 2025-04-25 | 5.07 | 5.12 | 5.02 | 5.04 | 4.88 | qfq | 2,496,600 | 12,628,890 | 0.00% |
| 2025-04-24 | 4.98 | 5.08 | 4.97 | 5.04 | 4.88 | qfq | 3,085,300 | 15,539,818 | 1.00% |
| 2025-04-23 | 4.99 | 5.07 | 4.97 | 4.99 | 4.83 | qfq | 2,121,600 | 10,669,266 | 0.00% |
| 2025-04-22 | 4.93 | 5.00 | 4.87 | 4.99 | 4.83 | qfq | 2,635,900 | 13,034,695 | 1.22% |
| 2025-04-21 | 4.98 | 5.05 | 4.93 | 4.93 | 4.77 | qfq | 2,846,400 | 14,160,891 | 0.00% |
| 2025-04-18 | 4.83 | 4.93 | 4.79 | 4.93 | 4.77 | qfq | 3,082,302 | 14,974,813 | 2.07% |
| 2025-04-17 | 4.72 | 4.86 | 4.70 | 4.83 | 4.68 | qfq | 2,665,302 | 12,782,799 | 2.33% |
| 2025-04-16 | 4.81 | 4.84 | 4.65 | 4.72 | 4.57 | qfq | 2,915,601 | 13,776,348 | -1.87% |
| 2025-04-15 | 4.71 | 4.82 | 4.65 | 4.81 | 4.66 | qfq | 2,871,609 | 13,656,929 | 2.34% |
| 2025-04-14 | 4.68 | 4.77 | 4.68 | 4.70 | 4.55 | qfq | 2,963,300 | 13,966,584 | 1.51% |
| 2025-04-11 | 4.52 | 4.67 | 4.52 | 4.63 | 4.48 | qfq | 2,441,941 | 11,272,433 | 0.87% |
| 2025-04-10 | 4.56 | 4.66 | 4.56 | 4.59 | 4.44 | qfq | 3,229,200 | 14,922,656 | 1.55% |
| 2025-04-09 | 4.39 | 4.54 | 4.30 | 4.52 | 4.38 | qfq | 5,469,345 | 24,125,763 | -0.22% |
| 2025-04-08 | 4.53 | 4.57 | 4.53 | 4.53 | 4.39 | qfq | 6,888,300 | 31,217,766 | -5.03% |
| 2025-04-07 | 4.77 | 4.77 | 4.77 | 4.77 | 4.62 | qfq | 633,000 | 3,019,410 | -4.98% |
| 2025-04-03 | 5.00 | 5.09 | 4.98 | 5.02 | 4.86 | qfq | 2,173,200 | 10,922,410 | -0.99% |
| 2025-04-02 | 4.99 | 5.09 | 4.99 | 5.07 | 4.91 | qfq | 1,881,805 | 9,513,339 | 0.20% |
| 2025-04-01 | 5.07 | 5.14 | 5.05 | 5.06 | 4.90 | qfq | 2,246,900 | 11,442,406 | 0.40% |
| 2025-03-31 | 4.96 | 5.05 | 4.95 | 5.04 | 4.88 | qfq | 2,670,900 | 13,349,404 | -0.40% |
| 2025-03-28 | 5.16 | 5.22 | 5.04 | 5.06 | 4.90 | qfq | 3,468,401 | 17,750,724 | -1.94% |
| 2025-03-27 | 5.29 | 5.32 | 5.15 | 5.16 | 5.00 | qfq | 5,268,300 | 27,388,611 | -4.27% |
| 2025-03-26 | 5.22 | 5.41 | 5.22 | 5.39 | 5.22 | qfq | 4,857,900 | 25,838,420 | 3.26% |
| 2025-03-25 | 5.14 | 5.29 | 5.11 | 5.22 | 5.05 | qfq | 2,770,900 | 14,451,251 | 1.56% |
| 2025-03-24 | 5.27 | 5.29 | 5.06 | 5.14 | 4.98 | qfq | 3,780,153 | 19,496,292 | -2.47% |
| 2025-03-21 | 5.34 | 5.36 | 5.25 | 5.27 | 5.10 | qfq | 3,130,100 | 16,560,846 | -1.86% |
| 2025-03-20 | 5.34 | 5.44 | 5.32 | 5.37 | 5.20 | qfq | 2,749,500 | 14,770,147 | 0.19% |
| 2025-03-19 | 5.37 | 5.39 | 5.29 | 5.36 | 5.19 | qfq | 2,805,102 | 14,949,984 | -0.56% |
| 2025-03-18 | 5.41 | 5.42 | 5.32 | 5.39 | 5.22 | qfq | 2,336,400 | 12,556,127 | -0.19% |
| 2025-03-17 | 5.38 | 5.44 | 5.36 | 5.40 | 5.23 | qfq | 2,258,600 | 12,175,850 | 0.56% |
| 2025-03-14 | 5.34 | 5.40 | 5.31 | 5.37 | 5.20 | qfq | 2,279,700 | 12,232,511 | 0.37% |
| 2025-03-13 | 5.47 | 5.47 | 5.25 | 5.35 | 5.18 | qfq | 5,097,800 | 27,188,071 | -2.01% |
| 2025-03-12 | 5.44 | 5.53 | 5.43 | 5.46 | 5.29 | qfq | 3,309,600 | 18,109,486 | 0.37% |
| 2025-03-11 | 5.38 | 5.46 | 5.38 | 5.44 | 5.27 | qfq | 1,929,053 | 10,466,434 | -0.37% |
| 2025-03-10 | 5.45 | 5.47 | 5.38 | 5.46 | 5.29 | qfq | 1,696,000 | 9,211,330 | 0.00% |
| 2025-03-07 | 5.43 | 5.52 | 5.38 | 5.46 | 5.29 | qfq | 2,437,400 | 13,266,767 | -0.36% |
| 2025-03-06 | 5.51 | 5.62 | 5.43 | 5.48 | 5.31 | qfq | 3,491,300 | 19,253,232 | -0.90% |
| 2025-03-05 | 5.32 | 5.59 | 5.32 | 5.53 | 5.35 | qfq | 4,752,524 | 26,011,662 | 3.75% |
| 2025-03-04 | 5.32 | 5.37 | 5.28 | 5.33 | 5.16 | qfq | 2,449,345 | 13,023,185 | -0.37% |
| 2025-03-03 | 5.30 | 5.45 | 5.26 | 5.35 | 5.18 | qfq | 2,875,400 | 15,403,502 | 1.13% |
| 2025-02-28 | 5.41 | 5.41 | 5.26 | 5.29 | 5.12 | qfq | 2,750,800 | 14,622,058 | -2.40% |
| 2025-02-27 | 5.42 | 5.45 | 5.28 | 5.42 | 5.25 | qfq | 3,318,724 | 17,798,464 | 0.74% |
| 2025-02-26 | 5.39 | 5.53 | 5.35 | 5.38 | 5.21 | qfq | 5,717,369 | 31,009,309 | -1.28% |
| 2025-02-25 | 5.25 | 5.55 | 5.22 | 5.45 | 5.28 | qfq | 8,865,715 | 48,446,819 | 3.02% |
| 2025-02-24 | 5.14 | 5.36 | 5.12 | 5.29 | 5.12 | qfq | 4,875,217 | 25,598,416 | 2.72% |
| 2025-02-21 | 5.06 | 5.18 | 5.00 | 5.15 | 4.99 | qfq | 3,900,522 | 19,879,766 | 1.98% |
| 2025-02-20 | 5.03 | 5.13 | 5.02 | 5.05 | 4.89 | qfq | 1,792,674 | 9,073,599 | 0.40% |
| 2025-02-19 | 4.99 | 5.05 | 4.94 | 5.03 | 4.87 | qfq | 2,175,800 | 10,900,597 | 0.80% |
| 2025-02-18 | 5.04 | 5.09 | 4.96 | 4.99 | 4.83 | qfq | 2,753,180 | 13,856,098 | -1.38% |
| 2025-02-17 | 5.06 | 5.08 | 5.03 | 5.06 | 4.90 | qfq | 2,325,600 | 11,749,620 | -0.59% |
| 2025-02-14 | 5.06 | 5.10 | 5.06 | 5.09 | 4.93 | qfq | 1,911,548 | 9,713,825 | 0.20% |
| 2025-02-13 | 5.11 | 5.16 | 5.06 | 5.08 | 4.92 | qfq | 2,035,480 | 10,372,263 | -0.78% |
| 2025-02-12 | 5.12 | 5.13 | 5.04 | 5.12 | 4.96 | qfq | 2,971,500 | 15,125,446 | 0.39% |
| 2025-02-11 | 5.13 | 5.18 | 5.09 | 5.10 | 4.94 | qfq | 3,284,900 | 16,807,243 | -1.35% |
| 2025-02-10 | 5.18 | 5.24 | 5.14 | 5.17 | 5.01 | qfq | 3,000,800 | 15,566,901 | -0.96% |
| 2025-02-07 | 5.10 | 5.25 | 5.10 | 5.22 | 5.05 | qfq | 5,230,115 | 27,098,054 | 1.16% |
| 2025-02-06 | 5.03 | 5.16 | 4.88 | 5.16 | 5.00 | qfq | 7,284,700 | 36,677,022 | 1.57% |
| 2025-02-05 | 5.05 | 5.19 | 4.95 | 5.08 | 4.92 | qfq | 5,480,315 | 27,734,509 | 1.20% |
| 2025-01-27 | 4.88 | 5.02 | 4.88 | 5.02 | 4.86 | qfq | 6,021,400 | 30,156,258 | 5.02% |
| 2025-01-24 | 4.76 | 4.82 | 4.72 | 4.78 | 4.63 | qfq | 2,554,800 | 12,179,464 | 0.21% |
| 2025-01-23 | 4.84 | 4.92 | 4.75 | 4.77 | 4.62 | qfq | 3,179,200 | 15,363,298 | -1.04% |
| 2025-01-22 | 4.74 | 4.89 | 4.66 | 4.82 | 4.67 | qfq | 3,466,382 | 16,455,182 | 2.12% |
| 2025-01-21 | 4.74 | 4.79 | 4.67 | 4.72 | 4.57 | qfq | 3,281,400 | 15,463,766 | -0.42% |
| 2025-01-20 | 4.78 | 4.85 | 4.73 | 4.74 | 4.59 | qfq | 3,180,100 | 15,163,881 | -1.25% |
| 2025-01-17 | 4.83 | 5.02 | 4.77 | 4.80 | 4.65 | qfq | 6,733,101 | 32,656,507 | -0.21% |
| 2025-01-16 | 4.81 | 4.81 | 4.68 | 4.81 | 4.66 | qfq | 6,517,300 | 31,102,737 | 5.02% |
| 2025-01-15 | 4.58 | 4.58 | 4.58 | 4.58 | 4.43 | qfq | 1,111,220 | 5,089,388 | 5.05% |
| 2025-01-14 | 4.22 | 4.36 | 4.22 | 4.36 | 4.22 | qfq | 2,646,120 | 11,403,776 | 3.81% |
| 2025-01-13 | 4.19 | 4.22 | 4.09 | 4.20 | 4.07 | qfq | 2,203,700 | 9,183,787 | -0.47% |
| 2025-01-10 | 4.32 | 4.37 | 4.19 | 4.22 | 4.09 | qfq | 2,973,450 | 12,694,483 | -2.54% |
| 2025-01-09 | 4.32 | 4.39 | 4.26 | 4.33 | 4.19 | qfq | 2,776,354 | 12,066,136 | -0.69% |
| 2025-01-08 | 4.40 | 4.44 | 4.23 | 4.36 | 4.22 | qfq | 4,815,054 | 20,836,327 | -2.02% |
| 2025-01-07 | 4.35 | 4.45 | 4.29 | 4.45 | 4.31 | qfq | 4,210,654 | 18,414,431 | 0.45% |
| 2025-01-06 | 4.57 | 4.59 | 4.43 | 4.43 | 4.29 | qfq | 4,932,464 | 21,938,233 | -4.94% |
| 2025-01-03 | 4.73 | 4.79 | 4.63 | 4.66 | 4.51 | qfq | 3,892,818 | 18,243,095 | -1.89% |
| 2025-01-02 | 4.79 | 4.91 | 4.71 | 4.75 | 4.60 | qfq | 3,840,100 | 18,521,143 | -1.25% |
| 2024-12-31 | 4.88 | 4.93 | 4.77 | 4.81 | 4.66 | qfq | 2,817,300 | 13,669,379 | -1.84% |
| 2024-12-30 | 4.93 | 4.98 | 4.85 | 4.90 | 4.74 | qfq | 3,373,500 | 16,552,370 | 0.62% |
| 2024-12-27 | 4.74 | 4.98 | 4.74 | 4.87 | 4.71 | qfq | 3,888,915 | 18,922,157 | 1.88% |
| 2024-12-26 | 4.58 | 4.82 | 4.57 | 4.78 | 4.63 | qfq | 4,029,615 | 19,071,484 | 2.58% |
| 2024-12-25 | 4.79 | 4.82 | 4.62 | 4.66 | 4.51 | qfq | 3,892,800 | 18,276,637 | -2.92% |
| 2024-12-24 | 4.89 | 4.93 | 4.65 | 4.80 | 4.65 | qfq | 5,224,700 | 24,972,095 | -1.03% |
| 2024-12-23 | 5.06 | 5.08 | 4.85 | 4.85 | 4.70 | qfq | 6,159,900 | 30,268,270 | -4.90% |
| 2024-12-20 | 5.05 | 5.12 | 5.04 | 5.10 | 4.94 | qfq | 2,396,435 | 12,214,769 | 0.59% |
| 2024-12-19 | 5.12 | 5.12 | 4.99 | 5.07 | 4.91 | qfq | 4,022,634 | 20,343,212 | -0.78% |
| 2024-12-18 | 5.09 | 5.12 | 4.92 | 5.11 | 4.95 | qfq | 5,198,300 | 26,190,763 | -0.20% |
| 2024-12-17 | 5.40 | 5.40 | 5.12 | 5.12 | 4.96 | qfq | 8,183,800 | 42,425,430 | -5.01% |
| 2024-12-16 | 5.22 | 5.41 | 5.22 | 5.39 | 5.22 | qfq | 7,387,701 | 39,534,383 | 3.45% |
| 2024-12-13 | 5.35 | 5.38 | 5.21 | 5.21 | 5.04 | qfq | 4,839,400 | 25,495,626 | -3.16% |
| 2024-12-12 | 5.26 | 5.43 | 5.25 | 5.38 | 5.21 | qfq | 6,123,100 | 32,676,494 | 2.28% |
| 2024-12-11 | 5.22 | 5.27 | 5.18 | 5.26 | 5.09 | qfq | 3,738,500 | 19,592,749 | 0.57% |
| 2024-12-10 | 5.37 | 5.40 | 5.23 | 5.23 | 5.06 | qfq | 5,745,100 | 30,407,991 | -0.95% |
| 2024-12-09 | 5.34 | 5.36 | 5.21 | 5.28 | 5.11 | qfq | 4,873,800 | 25,731,767 | -0.94% |
| 2024-12-06 | 5.21 | 5.36 | 5.19 | 5.33 | 5.16 | qfq | 6,083,600 | 32,202,767 | 1.33% |
| 2024-12-05 | 5.16 | 5.39 | 5.14 | 5.26 | 5.09 | qfq | 6,829,700 | 35,892,574 | 2.14% |
| 2024-12-04 | 5.29 | 5.31 | 5.12 | 5.15 | 4.99 | qfq | 5,853,604 | 30,502,969 | -2.65% |
| 2024-12-03 | 5.34 | 5.38 | 5.21 | 5.29 | 5.12 | qfq | 6,801,930 | 36,025,510 | -0.75% |
| 2024-12-02 | 5.30 | 5.50 | 5.25 | 5.33 | 5.16 | qfq | 10,279,405 | 55,174,740 | 1.52% |
| 2024-11-29 | 5.25 | 5.25 | 5.20 | 5.25 | 5.08 | qfq | 6,426,573 | 33,727,549 | 5.00% |
| 2024-11-28 | 5.03 | 5.06 | 4.99 | 5.00 | 4.84 | qfq | 3,982,000 | 20,005,907 | 0.20% |
| 2024-11-27 | 4.95 | 5.00 | 4.80 | 4.99 | 4.83 | qfq | 4,464,768 | 21,848,083 | 0.20% |
| 2024-11-26 | 5.06 | 5.11 | 4.97 | 4.98 | 4.82 | qfq | 5,085,000 | 25,598,884 | -2.92% |
| 2024-11-25 | 4.96 | 5.21 | 4.96 | 5.13 | 4.97 | qfq | 6,593,200 | 33,670,810 | 3.22% |
| 2024-11-22 | 5.00 | 5.23 | 4.95 | 4.97 | 4.81 | qfq | 8,720,800 | 44,268,649 | -0.20% |
| 2024-11-21 | 4.90 | 5.04 | 4.84 | 4.98 | 4.82 | qfq | 5,414,400 | 26,654,747 | 1.63% |
| 2024-11-20 | 4.82 | 4.94 | 4.79 | 4.90 | 4.74 | qfq | 4,813,100 | 23,443,199 | 1.66% |
| 2024-11-19 | 4.79 | 4.86 | 4.68 | 4.82 | 4.67 | qfq | 5,678,601 | 27,108,690 | 0.84% |
| 2024-11-18 | 4.97 | 5.00 | 4.75 | 4.78 | 4.63 | qfq | 7,467,200 | 36,216,685 | -3.82% |
| 2024-11-15 | 5.02 | 5.10 | 4.97 | 4.97 | 4.81 | qfq | 11,785,036 | 59,302,108 | -4.97% |
| 2024-11-14 | 5.04 | 5.30 | 5.01 | 5.23 | 5.06 | qfq | 15,856,839 | 83,543,023 | 3.56% |
| 2024-11-13 | 5.11 | 5.16 | 4.96 | 5.05 | 4.89 | qfq | 9,274,738 | 46,855,270 | -3.26% |
| 2024-11-12 | 5.00 | 5.25 | 5.00 | 5.22 | 5.05 | qfq | 15,383,501 | 79,282,005 | 4.40% |
| 2024-11-11 | 4.73 | 5.01 | 4.71 | 5.00 | 4.84 | qfq | 9,916,700 | 48,588,788 | 4.82% |
| 2024-11-08 | 4.90 | 4.91 | 4.73 | 4.77 | 4.62 | qfq | 6,076,201 | 29,104,375 | -0.83% |
| 2024-11-07 | 4.68 | 4.88 | 4.66 | 4.81 | 4.66 | qfq | 6,916,801 | 33,037,184 | 2.34% |
| 2024-11-06 | 4.71 | 4.73 | 4.63 | 4.70 | 4.55 | qfq | 5,642,500 | 26,465,427 | -0.21% |
| 2024-11-05 | 4.59 | 4.72 | 4.56 | 4.71 | 4.56 | qfq | 4,825,620 | 22,558,869 | 2.39% |
| 2024-11-04 | 4.48 | 4.62 | 4.47 | 4.60 | 4.45 | qfq | 3,859,801 | 17,694,808 | 2.00% |
| 2024-11-01 | 4.67 | 4.69 | 4.48 | 4.51 | 4.37 | qfq | 6,605,600 | 30,124,871 | -3.84% |
| 2024-10-31 | 4.68 | 4.76 | 4.68 | 4.69 | 4.54 | qfq | 5,173,718 | 24,392,952 | -0.64% |
| 2024-10-30 | 4.63 | 4.78 | 4.63 | 4.72 | 4.57 | qfq | 5,358,679 | 25,260,580 | 0.64% |
| 2024-10-29 | 4.94 | 4.96 | 4.69 | 4.69 | 4.54 | qfq | 10,097,900 | 48,047,925 | -5.06% |
| 2024-10-28 | 4.71 | 4.94 | 4.71 | 4.94 | 4.78 | qfq | 7,371,500 | 35,821,840 | 5.11% |
| 2024-10-25 | 4.67 | 4.74 | 4.65 | 4.70 | 4.55 | qfq | 5,948,900 | 27,941,316 | 0.86% |
| 2024-10-24 | 4.57 | 4.66 | 4.55 | 4.66 | 4.51 | qfq | 5,640,201 | 26,110,211 | 1.53% |
| 2024-10-23 | 4.51 | 4.64 | 4.51 | 4.59 | 4.44 | qfq | 4,208,601 | 19,330,650 | 0.88% |
| 2024-10-22 | 4.43 | 4.65 | 4.43 | 4.55 | 4.40 | qfq | 5,754,801 | 26,245,434 | 2.71% |
| 2024-10-21 | 4.44 | 4.47 | 4.40 | 4.43 | 4.29 | qfq | 3,584,202 | 15,918,987 | -0.67% |
| 2024-10-18 | 4.32 | 4.47 | 4.32 | 4.46 | 4.32 | qfq | 4,249,640 | 18,656,918 | 3.00% |
| 2024-10-17 | 4.37 | 4.42 | 4.33 | 4.33 | 4.19 | qfq | 2,473,301 | 10,833,698 | -0.92% |
| 2024-10-16 | 4.34 | 4.41 | 4.31 | 4.37 | 4.23 | qfq | 2,431,700 | 10,589,170 | -0.46% |
| 2024-10-15 | 4.46 | 4.48 | 4.38 | 4.39 | 4.25 | qfq | 3,098,500 | 13,743,097 | -1.57% |
| 2024-10-14 | 4.41 | 4.48 | 4.38 | 4.46 | 4.32 | qfq | 3,596,500 | 15,930,983 | 1.13% |
| 2024-10-11 | 4.44 | 4.57 | 4.36 | 4.41 | 4.27 | qfq | 5,110,200 | 22,811,190 | -0.45% |
| 2024-10-10 | 4.46 | 4.51 | 4.36 | 4.43 | 4.29 | qfq | 5,009,399 | 22,243,005 | -0.67% |
| 2024-10-09 | 4.63 | 4.66 | 4.46 | 4.46 | 4.32 | qfq | 8,709,900 | 39,366,499 | -4.90% |
| 2024-10-08 | 4.82 | 4.82 | 4.60 | 4.69 | 4.54 | qfq | 13,611,301 | 64,289,850 | 2.18% |
| 2024-09-30 | 4.49 | 4.59 | 4.40 | 4.59 | 4.44 | qfq | 11,300,613 | 51,147,139 | 5.03% |
| 2024-09-27 | 4.31 | 4.44 | 4.26 | 4.37 | 4.23 | qfq | 5,258,757 | 22,819,182 | 3.31% |
| 2024-09-26 | 4.12 | 4.24 | 4.12 | 4.23 | 4.10 | qfq | 2,794,913 | 11,708,850 | 2.42% |
| 2024-09-25 | 4.15 | 4.27 | 4.12 | 4.13 | 4.00 | qfq | 3,330,556 | 13,954,646 | 0.49% |
| 2024-09-24 | 4.04 | 4.11 | 4.01 | 4.11 | 3.98 | qfq | 2,796,300 | 11,383,924 | 2.49% |
| 2024-09-23 | 4.03 | 4.06 | 4.01 | 4.01 | 3.88 | qfq | 1,123,400 | 4,531,278 | -0.74% |
| 2024-09-20 | 4.05 | 4.08 | 4.01 | 4.04 | 3.91 | qfq | 1,319,200 | 5,334,637 | 0.00% |
| 2024-09-19 | 3.94 | 4.07 | 3.93 | 4.04 | 3.91 | qfq | 1,856,900 | 7,427,973 | 2.80% |
| 2024-09-18 | 4.06 | 4.06 | 3.85 | 3.93 | 3.80 | qfq | 2,500,200 | 9,791,263 | -2.72% |
| 2024-09-13 | 4.08 | 4.12 | 4.04 | 4.04 | 3.91 | qfq | 1,618,900 | 6,610,480 | -0.98% |
| 2024-09-12 | 4.08 | 4.13 | 4.07 | 4.08 | 3.95 | qfq | 1,430,700 | 5,868,159 | 0.25% |
| 2024-09-11 | 4.11 | 4.11 | 4.07 | 4.07 | 3.94 | qfq | 1,231,800 | 5,027,679 | -0.97% |
| 2024-09-10 | 4.10 | 4.15 | 4.07 | 4.11 | 3.98 | qfq | 1,781,200 | 7,319,872 | 0.24% |
| 2024-09-09 | 4.15 | 4.15 | 4.08 | 4.10 | 3.97 | qfq | 1,643,300 | 6,754,827 | -0.97% |
| 2024-09-06 | 4.29 | 4.29 | 4.12 | 4.14 | 4.01 | qfq | 3,087,544 | 12,984,290 | -3.04% |
| 2024-09-05 | 4.24 | 4.31 | 4.19 | 4.27 | 4.13 | qfq | 2,394,844 | 10,169,098 | 1.67% |
| 2024-09-04 | 4.30 | 4.32 | 4.19 | 4.20 | 4.07 | qfq | 3,782,344 | 16,052,858 | -2.55% |
| 2024-09-03 | 4.30 | 4.38 | 4.26 | 4.31 | 4.17 | qfq | 3,708,244 | 16,035,972 | 1.17% |
| 2024-09-02 | 4.25 | 4.33 | 4.24 | 4.26 | 4.12 | qfq | 2,353,300 | 10,060,915 | -0.70% |
| 2024-08-30 | 4.25 | 4.33 | 4.23 | 4.29 | 4.15 | qfq | 4,086,000 | 17,561,904 | 0.70% |
| 2024-08-29 | 4.14 | 4.31 | 4.14 | 4.26 | 4.12 | qfq | 3,355,100 | 14,180,439 | 1.67% |
| 2024-08-28 | 4.12 | 4.29 | 4.12 | 4.19 | 4.06 | qfq | 3,638,778 | 15,361,272 | 0.48% |
| 2024-08-27 | 4.30 | 4.32 | 4.17 | 4.17 | 4.04 | qfq | 5,589,200 | 23,648,395 | -5.01% |
| 2024-08-26 | 4.30 | 4.41 | 4.25 | 4.39 | 4.25 | qfq | 5,068,700 | 21,881,357 | 1.62% |
| 2024-08-23 | 4.12 | 4.34 | 4.04 | 4.32 | 4.18 | qfq | 5,314,600 | 22,677,452 | 4.60% |
| 2024-08-22 | 4.14 | 4.19 | 4.11 | 4.13 | 4.00 | qfq | 2,041,000 | 8,466,110 | 0.00% |
| 2024-08-21 | 4.14 | 4.15 | 4.06 | 4.13 | 4.00 | qfq | 1,738,100 | 7,127,941 | 0.24% |
| 2024-08-20 | 4.17 | 4.20 | 4.11 | 4.12 | 3.99 | qfq | 1,493,400 | 6,181,157 | -1.20% |
| 2024-08-19 | 4.13 | 4.24 | 4.10 | 4.17 | 4.04 | qfq | 1,285,200 | 5,361,678 | 0.72% |
| 2024-08-16 | 4.17 | 4.20 | 4.13 | 4.14 | 4.01 | qfq | 1,169,800 | 4,867,883 | -0.48% |
| 2024-08-15 | 4.17 | 4.18 | 4.11 | 4.16 | 4.03 | qfq | 1,429,603 | 5,940,004 | 0.00% |
| 2024-08-14 | 4.20 | 4.21 | 4.12 | 4.16 | 4.03 | qfq | 988,800 | 4,120,247 | -0.24% |
| 2024-08-13 | 4.07 | 4.17 | 4.03 | 4.17 | 4.04 | qfq | 2,409,700 | 9,887,872 | 2.21% |
| 2024-08-12 | 4.26 | 4.26 | 4.05 | 4.08 | 3.95 | qfq | 4,049,512 | 16,748,193 | -4.23% |
| 2024-08-09 | 4.27 | 4.32 | 4.25 | 4.26 | 4.12 | qfq | 1,805,600 | 7,731,842 | -0.47% |
| 2024-08-08 | 4.28 | 4.29 | 4.21 | 4.28 | 4.14 | qfq | 2,227,800 | 9,494,449 | -0.23% |
| 2024-08-07 | 4.25 | 4.31 | 4.24 | 4.29 | 4.15 | qfq | 2,101,900 | 8,983,289 | 0.23% |
| 2024-08-06 | 4.24 | 4.29 | 4.20 | 4.28 | 4.14 | qfq | 2,608,000 | 11,066,282 | 1.66% |
| 2024-08-05 | 4.29 | 4.38 | 4.20 | 4.21 | 4.08 | qfq | 3,289,800 | 14,118,469 | -1.86% |
| 2024-08-02 | 4.40 | 4.43 | 4.29 | 4.29 | 4.15 | qfq | 4,793,100 | 20,947,399 | -3.81% |
| 2024-08-01 | 4.40 | 4.52 | 4.35 | 4.46 | 4.32 | qfq | 4,882,102 | 21,630,792 | 0.45% |
| 2024-07-31 | 4.45 | 4.60 | 4.36 | 4.44 | 4.30 | qfq | 8,526,100 | 38,274,126 | 0.68% |
| 2024-07-30 | 4.30 | 4.41 | 4.28 | 4.41 | 4.27 | qfq | 5,449,700 | 23,962,154 | 5.00% |
| 2024-07-29 | 4.21 | 4.30 | 4.14 | 4.20 | 4.07 | qfq | 2,695,200 | 11,387,556 | -0.71% |
| 2024-07-26 | 4.11 | 4.24 | 4.09 | 4.23 | 4.10 | qfq | 3,224,402 | 13,488,112 | 2.92% |
| 2024-07-25 | 4.18 | 4.18 | 4.03 | 4.11 | 3.98 | qfq | 4,183,500 | 17,117,836 | -2.14% |
| 2024-07-24 | 4.19 | 4.31 | 4.10 | 4.20 | 4.07 | qfq | 4,653,800 | 19,583,339 | -1.64% |
| 2024-07-23 | 4.11 | 4.32 | 4.09 | 4.27 | 4.13 | qfq | 7,099,000 | 30,298,439 | 3.89% |
| 2024-07-22 | 4.04 | 4.14 | 4.03 | 4.11 | 3.98 | qfq | 2,874,100 | 11,753,280 | 0.49% |
| 2024-07-19 | 4.08 | 4.16 | 4.03 | 4.09 | 3.96 | qfq | 2,961,300 | 12,123,289 | 0.25% |
| 2024-07-18 | 4.16 | 4.17 | 4.03 | 4.08 | 3.95 | qfq | 3,750,000 | 15,336,403 | -2.39% |
| 2024-07-17 | 4.26 | 4.32 | 4.17 | 4.18 | 4.05 | qfq | 5,298,100 | 22,393,628 | -3.69% |
| 2024-07-16 | 4.15 | 4.36 | 4.08 | 4.34 | 4.20 | qfq | 8,729,500 | 37,187,395 | 4.58% |
| 2024-07-15 | 4.15 | 4.15 | 4.13 | 4.15 | 4.02 | qfq | 1,560,100 | 6,473,739 | 5.06% |
| 2024-07-12 | 3.86 | 3.96 | 3.84 | 3.95 | 3.82 | qfq | 2,680,500 | 10,480,013 | 2.33% |
| 2024-07-11 | 3.75 | 3.87 | 3.75 | 3.86 | 3.74 | qfq | 2,836,900 | 10,856,065 | 3.49% |
| 2024-07-10 | 3.77 | 3.85 | 3.71 | 3.73 | 3.61 | qfq | 2,113,700 | 7,977,965 | -1.84% |
| 2024-07-09 | 3.86 | 3.92 | 3.71 | 3.80 | 3.68 | qfq | 4,617,000 | 17,387,711 | -2.56% |
| 2024-07-08 | 4.03 | 4.06 | 3.90 | 3.90 | 3.78 | qfq | 3,449,500 | 13,569,729 | -5.11% |
| 2024-07-05 | 4.07 | 4.13 | 4.03 | 4.11 | 3.98 | qfq | 1,869,900 | 7,670,943 | 0.98% |
| 2024-07-04 | 4.20 | 4.22 | 4.06 | 4.07 | 3.94 | qfq | 1,906,200 | 7,855,721 | -2.86% |
| 2024-07-03 | 4.23 | 4.25 | 4.19 | 4.19 | 4.06 | qfq | 2,273,200 | 9,576,942 | -0.71% |
| 2024-07-02 | 4.16 | 4.27 | 4.14 | 4.22 | 4.09 | qfq | 2,127,000 | 8,977,860 | 1.20% |
| 2024-07-01 | 4.08 | 4.17 | 4.03 | 4.17 | 4.04 | qfq | 2,302,600 | 9,470,762 | 2.21% |
| 2024-06-28 | 4.07 | 4.14 | 4.01 | 4.08 | 3.95 | qfq | 2,044,200 | 8,387,205 | 0.49% |
| 2024-06-27 | 4.06 | 4.15 | 4.05 | 4.06 | 3.93 | qfq | 1,878,300 | 7,693,119 | -1.22% |
| 2024-06-26 | 4.03 | 4.12 | 3.92 | 4.11 | 3.98 | qfq | 2,988,800 | 12,133,569 | 1.99% |
| 2024-06-25 | 4.02 | 4.10 | 4.00 | 4.03 | 3.90 | qfq | 2,439,976 | 9,903,914 | -0.49% |
| 2024-06-24 | 4.20 | 4.25 | 4.05 | 4.05 | 3.92 | qfq | 3,533,200 | 14,452,196 | -4.93% |
| 2024-06-21 | 4.28 | 4.31 | 4.19 | 4.26 | 4.12 | qfq | 1,275,100 | 5,433,670 | 0.00% |
| 2024-06-20 | 4.40 | 4.42 | 4.21 | 4.26 | 4.12 | qfq | 2,661,800 | 11,409,779 | -3.62% |
| 2024-06-19 | 4.35 | 4.46 | 4.31 | 4.42 | 4.28 | qfq | 2,235,600 | 9,838,554 | 1.84% |
| 2024-06-18 | 4.29 | 4.35 | 4.26 | 4.34 | 4.20 | qfq | 1,663,800 | 7,179,792 | 1.40% |
| 2024-06-17 | 4.30 | 4.36 | 4.27 | 4.28 | 4.14 | qfq | 1,521,301 | 6,559,279 | -0.70% |
| 2024-06-14 | 4.27 | 4.38 | 4.25 | 4.31 | 4.17 | qfq | 2,183,100 | 9,417,887 | -1.60% |
| 2024-06-13 | 4.56 | 4.56 | 4.35 | 4.38 | 4.24 | qfq | 2,454,900 | 10,896,828 | -1.13% |
| 2024-06-12 | 4.31 | 4.46 | 4.30 | 4.43 | 4.29 | qfq | 2,295,201 | 10,120,841 | 1.37% |
| 2024-06-11 | 4.31 | 4.45 | 4.15 | 4.37 | 4.23 | qfq | 4,310,902 | 18,386,845 | 0.23% |
| 2024-06-07 | 4.50 | 4.55 | 4.25 | 4.36 | 4.22 | qfq | 5,163,300 | 22,497,354 | -2.46% |
| 2024-06-06 | 4.65 | 4.70 | 4.47 | 4.47 | 4.33 | qfq | 5,321,700 | 24,014,927 | -5.10% |
| 2024-06-05 | 4.65 | 4.81 | 4.62 | 4.71 | 4.56 | qfq | 3,603,500 | 16,985,723 | 0.64% |
| 2024-06-04 | 4.58 | 4.74 | 4.53 | 4.68 | 4.53 | qfq | 2,754,200 | 12,876,565 | 2.18% |
| 2024-06-03 | 4.81 | 4.83 | 4.54 | 4.58 | 4.43 | qfq | 3,758,300 | 17,558,390 | -3.38% |
| 2024-05-31 | 4.55 | 4.74 | 4.53 | 4.74 | 4.59 | qfq | 3,605,500 | 16,793,602 | 5.10% |
| 2024-05-30 | 4.63 | 4.64 | 4.50 | 4.51 | 4.37 | qfq | 2,457,500 | 11,182,122 | -2.59% |
| 2024-05-29 | 4.60 | 4.70 | 4.59 | 4.63 | 4.48 | qfq | 1,637,800 | 7,603,222 | 0.00% |
| 2024-05-28 | 4.70 | 4.73 | 4.62 | 4.63 | 4.48 | qfq | 1,962,000 | 9,160,417 | -1.70% |
| 2024-05-27 | 4.76 | 4.77 | 4.60 | 4.71 | 4.56 | qfq | 1,791,000 | 8,402,159 | -0.42% |
| 2024-05-24 | 4.76 | 4.80 | 4.69 | 4.73 | 4.58 | qfq | 2,024,000 | 9,572,254 | -0.63% |
| 2024-05-23 | 4.85 | 4.90 | 4.75 | 4.76 | 4.61 | qfq | 2,282,102 | 10,937,767 | -2.46% |
| 2024-05-22 | 4.85 | 4.97 | 4.84 | 4.88 | 4.72 | qfq | 2,035,900 | 9,965,978 | 0.83% |
| 2024-05-21 | 4.93 | 4.96 | 4.82 | 4.84 | 4.69 | qfq | 2,514,300 | 12,239,083 | -1.83% |
| 2024-05-20 | 4.91 | 4.99 | 4.91 | 4.93 | 4.77 | qfq | 2,344,859 | 11,624,632 | -0.20% |
| 2024-05-17 | 4.91 | 4.95 | 4.85 | 4.94 | 4.78 | qfq | 1,817,500 | 8,902,329 | 0.61% |
| 2024-05-16 | 4.88 | 4.96 | 4.87 | 4.91 | 4.75 | qfq | 2,587,500 | 12,710,955 | -0.20% |
| 2024-05-15 | 4.85 | 5.05 | 4.82 | 4.92 | 4.76 | qfq | 2,775,600 | 13,743,078 | 1.03% |
| 2024-05-14 | 4.71 | 4.95 | 4.71 | 4.87 | 4.71 | qfq | 2,915,000 | 14,167,578 | 1.88% |
| 2024-05-13 | 4.93 | 4.94 | 4.77 | 4.78 | 4.63 | qfq | 3,269,321 | 15,780,562 | -3.43% |
| 2024-05-10 | 5.10 | 5.11 | 4.93 | 4.95 | 4.79 | qfq | 3,445,300 | 17,233,844 | -3.13% |
| 2024-05-09 | 5.04 | 5.14 | 5.04 | 5.11 | 4.95 | qfq | 2,643,318 | 13,472,937 | 0.79% |
| 2024-05-08 | 5.10 | 5.23 | 5.06 | 5.07 | 4.91 | qfq | 3,227,100 | 16,580,859 | -1.17% |
| 2024-05-07 | 5.21 | 5.27 | 5.02 | 5.13 | 4.97 | qfq | 4,741,401 | 24,379,173 | -2.84% |
| 2024-05-06 | 5.25 | 5.31 | 5.18 | 5.28 | 5.11 | qfq | 3,171,200 | 16,633,504 | 0.00% |
| 2024-04-30 | 5.20 | 5.34 | 5.19 | 5.28 | 5.11 | qfq | 3,001,200 | 15,826,969 | 0.38% |
| 2024-04-29 | 5.36 | 5.40 | 5.20 | 5.26 | 5.09 | qfq | 4,688,700 | 24,861,343 | 1.54% |
| 2024-04-26 | 4.96 | 5.18 | 4.91 | 5.18 | 5.01 | qfq | 4,150,300 | 21,043,618 | 4.44% |
| 2024-04-25 | 5.07 | 5.07 | 4.94 | 4.96 | 4.80 | qfq | 3,751,600 | 18,759,313 | -2.55% |
| 2024-04-24 | 5.04 | 5.14 | 5.04 | 5.09 | 4.93 | qfq | 2,627,882 | 13,368,440 | 0.20% |
| 2024-04-23 | 5.04 | 5.10 | 4.94 | 5.08 | 4.92 | qfq | 3,590,100 | 18,047,284 | 0.00% |
| 2024-04-22 | 4.98 | 5.15 | 4.92 | 5.08 | 4.92 | qfq | 6,349,880 | 32,285,680 | 3.67% |
| 2024-04-19 | 4.62 | 4.90 | 4.57 | 4.90 | 4.74 | qfq | 4,771,700 | 22,816,848 | 4.93% |
| 2024-04-18 | 4.84 | 4.88 | 4.67 | 4.67 | 4.52 | qfq | 4,315,800 | 20,537,220 | -3.91% |
| 2024-04-17 | 4.46 | 4.91 | 4.46 | 4.86 | 4.71 | qfq | 5,276,363 | 25,153,697 | 3.85% |
| 2024-04-16 | 4.70 | 4.80 | 4.68 | 4.68 | 4.53 | qfq | 1,746,300 | 8,195,703 | -5.07% |
| 2024-04-15 | 4.93 | 5.06 | 4.93 | 4.93 | 4.77 | qfq | 4,791,000 | 23,653,629 | -5.01% |
| 2024-04-12 | 5.26 | 5.33 | 5.16 | 5.19 | 5.02 | qfq | 3,887,400 | 20,332,230 | -1.89% |
| 2024-04-11 | 5.13 | 5.34 | 5.13 | 5.29 | 5.12 | qfq | 4,516,000 | 23,801,665 | 1.73% |
| 2024-04-10 | 5.36 | 5.39 | 5.12 | 5.20 | 5.03 | qfq | 6,863,200 | 35,753,551 | -3.53% |
| 2024-04-09 | 5.27 | 5.44 | 5.27 | 5.39 | 5.22 | qfq | 3,803,001 | 20,416,210 | 0.37% |
| 2024-04-08 | 5.64 | 5.64 | 5.37 | 5.37 | 5.20 | qfq | 6,791,601 | 36,766,113 | -4.96% |
| 2024-04-03 | 5.67 | 5.75 | 5.55 | 5.65 | 5.47 | qfq | 5,986,500 | 33,816,190 | -0.53% |
| 2024-04-02 | 5.87 | 5.96 | 5.66 | 5.68 | 5.50 | qfq | 10,314,200 | 59,304,401 | -4.70% |
| 2024-04-01 | 5.97 | 6.08 | 5.96 | 5.96 | 5.77 | qfq | 11,015,400 | 65,811,976 | -4.94% |
| 2024-03-29 | 6.04 | 6.27 | 6.02 | 6.27 | 6.07 | qfq | 6,602,980 | 40,727,831 | 5.03% |
| 2024-03-28 | 5.96 | 6.11 | 5.81 | 5.97 | 5.78 | qfq | 6,875,700 | 41,044,264 | -1.32% |
| 2024-03-27 | 6.37 | 6.38 | 6.05 | 6.05 | 5.86 | qfq | 7,233,900 | 44,368,825 | -5.02% |
| 2024-03-26 | 6.30 | 6.47 | 6.13 | 6.37 | 6.17 | qfq | 8,233,100 | 51,749,314 | 1.11% |
| 2024-03-25 | 6.14 | 6.50 | 6.14 | 6.30 | 6.10 | qfq | 8,062,900 | 51,231,143 | 1.61% |
| 2024-03-22 | 5.98 | 6.25 | 5.94 | 6.20 | 6.00 | qfq | 6,659,000 | 40,827,627 | 4.03% |
| 2024-03-21 | 5.97 | 6.09 | 5.86 | 5.96 | 5.77 | qfq | 6,249,800 | 37,191,797 | -0.83% |
| 2024-03-20 | 5.77 | 6.06 | 5.73 | 6.01 | 5.82 | qfq | 6,638,300 | 39,461,411 | 4.16% |
| 2024-03-19 | 5.68 | 5.88 | 5.68 | 5.77 | 5.59 | qfq | 5,071,500 | 29,406,687 | 0.70% |
| 2024-03-18 | 5.69 | 5.74 | 5.61 | 5.73 | 5.55 | qfq | 5,014,100 | 28,424,010 | 1.06% |
| 2024-03-15 | 5.57 | 5.78 | 5.53 | 5.67 | 5.49 | qfq | 5,652,100 | 32,175,711 | 1.61% |
| 2024-03-14 | 5.62 | 5.66 | 5.53 | 5.58 | 5.40 | qfq | 5,941,900 | 33,212,046 | -1.93% |
| 2024-03-13 | 5.44 | 5.69 | 5.40 | 5.69 | 5.51 | qfq | 9,670,000 | 54,526,984 | 4.98% |
| 2024-03-12 | 5.46 | 5.47 | 5.37 | 5.42 | 5.25 | qfq | 4,053,300 | 21,955,828 | -0.91% |
| 2024-03-11 | 5.28 | 5.52 | 5.23 | 5.47 | 5.30 | qfq | 5,606,100 | 30,180,835 | 3.60% |
| 2024-03-08 | 5.22 | 5.29 | 5.20 | 5.28 | 5.11 | qfq | 2,409,800 | 12,672,970 | 0.76% |
| 2024-03-07 | 5.25 | 5.33 | 5.19 | 5.24 | 5.07 | qfq | 3,531,800 | 18,587,535 | 0.00% |
| 2024-03-06 | 5.16 | 5.34 | 5.14 | 5.24 | 5.07 | qfq | 4,994,100 | 26,247,136 | 1.95% |
| 2024-03-05 | 5.19 | 5.20 | 5.11 | 5.14 | 4.98 | qfq | 3,392,100 | 17,484,195 | -1.15% |
| 2024-03-04 | 5.22 | 5.23 | 5.07 | 5.20 | 5.03 | qfq | 4,627,600 | 23,905,287 | -0.76% |
| 2024-03-01 | 5.28 | 5.30 | 5.18 | 5.24 | 5.07 | qfq | 4,760,448 | 24,907,862 | -0.95% |
| 2024-02-29 | 5.01 | 5.29 | 5.01 | 5.29 | 5.12 | qfq | 5,670,200 | 29,531,035 | 1.93% |
| 2024-02-28 | 5.53 | 5.53 | 5.19 | 5.19 | 5.02 | qfq | 9,819,600 | 52,560,523 | -4.95% |
| 2024-02-27 | 5.22 | 5.46 | 5.18 | 5.46 | 5.29 | qfq | 7,615,300 | 40,809,185 | 5.00% |
| 2024-02-26 | 5.14 | 5.36 | 5.11 | 5.20 | 5.03 | qfq | 6,685,300 | 34,921,682 | 0.97% |
| 2024-02-23 | 5.05 | 5.17 | 5.00 | 5.15 | 4.99 | qfq | 5,553,700 | 28,217,098 | 1.98% |
| 2024-02-22 | 4.97 | 5.07 | 4.94 | 5.05 | 4.89 | qfq | 4,662,201 | 23,380,396 | 1.41% |
| 2024-02-21 | 4.95 | 5.21 | 4.95 | 4.98 | 4.82 | qfq | 7,526,500 | 38,192,904 | -0.80% |
| 2024-02-20 | 4.80 | 5.07 | 4.69 | 5.02 | 4.86 | qfq | 6,333,900 | 31,119,992 | 3.93% |
| 2024-02-19 | 4.77 | 4.83 | 4.64 | 4.83 | 4.68 | qfq | 6,019,259 | 28,415,086 | 4.09% |
| 2024-02-08 | 4.43 | 4.66 | 4.31 | 4.64 | 4.49 | qfq | 5,161,900 | 23,238,925 | 4.50% |
| 2024-02-07 | 4.71 | 4.81 | 4.43 | 4.44 | 4.30 | qfq | 5,996,380 | 27,606,987 | -4.72% |
| 2024-02-06 | 4.63 | 4.95 | 4.63 | 4.66 | 4.51 | qfq | 6,972,680 | 32,647,263 | -4.31% |
| 2024-02-05 | 4.87 | 4.87 | 4.87 | 4.87 | 4.71 | qfq | 660,500 | 3,216,635 | -5.07% |
| 2024-02-02 | 5.39 | 5.44 | 5.13 | 5.13 | 4.97 | qfq | 5,477,201 | 28,603,433 | -5.00% |
| 2024-02-01 | 5.49 | 5.59 | 5.31 | 5.40 | 5.23 | qfq | 3,358,200 | 18,346,674 | -1.64% |
| 2024-01-31 | 5.41 | 5.71 | 5.38 | 5.49 | 5.32 | qfq | 5,560,800 | 30,790,759 | 0.92% |
| 2024-01-30 | 5.53 | 5.60 | 5.43 | 5.44 | 5.27 | qfq | 2,370,200 | 13,045,447 | -1.27% |
| 2024-01-29 | 5.69 | 5.75 | 5.48 | 5.51 | 5.33 | qfq | 4,234,300 | 23,589,379 | -3.84% |
| 2024-01-26 | 5.70 | 5.90 | 5.70 | 5.73 | 5.55 | qfq | 4,504,900 | 26,063,274 | -0.35% |
| 2024-01-25 | 5.65 | 5.77 | 5.50 | 5.75 | 5.57 | qfq | 5,821,200 | 32,977,579 | 1.05% |
| 2024-01-24 | 5.77 | 5.82 | 5.63 | 5.69 | 5.51 | qfq | 8,009,270 | 45,756,534 | -0.52% |
| 2024-01-23 | 5.55 | 5.72 | 5.48 | 5.72 | 5.54 | qfq | 7,759,872 | 44,078,114 | 4.95% |
| 2024-01-22 | 5.67 | 5.73 | 5.42 | 5.45 | 5.28 | qfq | 4,338,600 | 24,186,079 | -4.39% |
| 2024-01-19 | 5.68 | 5.78 | 5.62 | 5.70 | 5.52 | qfq | 3,653,770 | 20,769,405 | 0.18% |
| 2024-01-18 | 5.89 | 5.92 | 5.60 | 5.69 | 5.51 | qfq | 6,683,070 | 37,835,684 | -3.40% |
| 2024-01-17 | 6.02 | 6.04 | 5.89 | 5.89 | 5.70 | qfq | 2,585,200 | 15,409,340 | -2.48% |
| 2024-01-16 | 6.10 | 6.15 | 5.95 | 6.04 | 5.85 | qfq | 3,813,521 | 23,004,639 | -1.47% |
| 2024-01-15 | 6.06 | 6.18 | 6.04 | 6.13 | 5.93 | qfq | 2,383,100 | 14,561,246 | 0.82% |
| 2024-01-12 | 6.14 | 6.14 | 6.06 | 6.08 | 5.89 | qfq | 2,372,700 | 14,456,653 | -0.16% |
| 2024-01-11 | 5.94 | 6.13 | 5.92 | 6.09 | 5.90 | qfq | 3,346,300 | 20,248,185 | 2.35% |
| 2024-01-10 | 6.00 | 6.00 | 5.88 | 5.95 | 5.76 | qfq | 2,675,100 | 15,874,295 | -0.83% |
| 2024-01-09 | 5.94 | 6.08 | 5.91 | 6.00 | 5.81 | qfq | 3,090,900 | 18,580,089 | 1.52% |
| 2024-01-08 | 6.03 | 6.09 | 5.91 | 5.91 | 5.72 | qfq | 3,631,600 | 21,732,048 | -3.11% |
| 2024-01-05 | 6.28 | 6.34 | 6.03 | 6.10 | 5.91 | qfq | 5,706,700 | 35,289,802 | -2.71% |
| 2024-01-04 | 6.23 | 6.31 | 6.17 | 6.27 | 6.07 | qfq | 2,900,700 | 18,136,104 | 0.64% |
| 2024-01-03 | 6.31 | 6.36 | 6.20 | 6.23 | 6.03 | qfq | 3,037,900 | 19,054,848 | -1.27% |
| 2024-01-02 | 6.23 | 6.40 | 6.14 | 6.31 | 6.11 | qfq | 4,644,200 | 29,042,590 | 1.28% |
| 2023-12-29 | 6.21 | 6.26 | 6.17 | 6.23 | 6.03 | qfq | 3,346,800 | 20,803,563 | 0.32% |
| 2023-12-28 | 6.07 | 6.33 | 6.03 | 6.21 | 6.01 | qfq | 4,691,100 | 29,125,478 | 2.81% |
| 2023-12-27 | 6.00 | 6.05 | 5.95 | 6.04 | 5.85 | qfq | 2,333,700 | 14,008,904 | 0.67% |
| 2023-12-26 | 6.06 | 6.11 | 5.97 | 6.00 | 5.81 | qfq | 3,040,000 | 18,370,389 | -0.99% |
| 2023-12-25 | 5.92 | 6.10 | 5.91 | 6.06 | 5.87 | qfq | 3,039,400 | 18,309,538 | 2.19% |
| 2023-12-22 | 6.01 | 6.04 | 5.88 | 5.93 | 5.74 | qfq | 2,642,200 | 15,730,740 | -1.66% |
| 2023-12-21 | 5.94 | 6.04 | 5.88 | 6.03 | 5.84 | qfq | 3,102,500 | 18,531,326 | 1.34% |
| 2023-12-20 | 6.11 | 6.15 | 5.92 | 5.95 | 5.76 | qfq | 5,161,221 | 31,048,238 | -3.09% |
| 2023-12-19 | 6.14 | 6.16 | 6.05 | 6.14 | 5.94 | qfq | 3,766,149 | 23,013,462 | -0.49% |
| 2023-12-18 | 6.22 | 6.28 | 6.12 | 6.17 | 5.97 | qfq | 4,208,849 | 26,037,124 | -0.48% |
| 2023-12-15 | 6.36 | 6.37 | 6.16 | 6.20 | 6.00 | qfq | 5,824,300 | 36,414,591 | -2.36% |
| 2023-12-14 | 6.34 | 6.43 | 6.28 | 6.35 | 6.15 | qfq | 4,259,902 | 27,026,358 | 0.79% |
| 2023-12-13 | 6.32 | 6.44 | 6.30 | 6.30 | 6.10 | qfq | 5,160,200 | 32,778,424 | -1.10% |
| 2023-12-12 | 6.20 | 6.51 | 6.16 | 6.37 | 6.17 | qfq | 9,361,600 | 59,825,137 | 2.74% |
| 2023-12-11 | 6.18 | 6.23 | 6.15 | 6.20 | 6.00 | qfq | 3,410,200 | 21,133,635 | 0.32% |
| 2023-12-08 | 6.19 | 6.32 | 6.14 | 6.18 | 5.98 | qfq | 4,373,600 | 27,237,976 | 0.32% |
| 2023-12-07 | 6.15 | 6.21 | 6.10 | 6.16 | 5.96 | qfq | 3,219,700 | 19,821,070 | -0.16% |
| 2023-12-06 | 6.12 | 6.24 | 6.12 | 6.17 | 5.97 | qfq | 4,557,200 | 28,187,111 | 0.33% |
| 2023-12-05 | 6.34 | 6.35 | 6.14 | 6.15 | 5.95 | qfq | 7,723,900 | 48,071,323 | -2.69% |
| 2023-12-04 | 6.34 | 6.45 | 6.29 | 6.32 | 6.12 | qfq | 6,206,000 | 39,438,107 | -1.10% |
| 2023-12-01 | 6.46 | 6.56 | 6.34 | 6.39 | 6.19 | qfq | 11,471,736 | 73,671,280 | -1.69% |
| 2023-11-30 | 6.71 | 6.97 | 6.43 | 6.50 | 6.29 | qfq | 22,457,836 | 151,695,468 | -2.11% |
| 2023-11-29 | 6.50 | 6.64 | 6.43 | 6.64 | 6.43 | qfq | 8,214,136 | 54,275,137 | 5.06% |
| 2023-11-28 | 6.28 | 6.37 | 6.20 | 6.32 | 6.12 | qfq | 5,941,000 | 37,343,359 | -0.16% |
| 2023-11-27 | 6.12 | 6.42 | 6.03 | 6.33 | 6.13 | qfq | 9,540,300 | 59,434,590 | 2.59% |
| 2023-11-24 | 6.27 | 6.34 | 6.16 | 6.17 | 5.97 | qfq | 6,491,400 | 40,441,567 | -1.91% |
| 2023-11-23 | 6.18 | 6.44 | 6.15 | 6.29 | 6.09 | qfq | 7,310,500 | 46,259,637 | 0.80% |
| 2023-11-22 | 6.20 | 6.31 | 6.11 | 6.24 | 6.04 | qfq | 6,427,900 | 39,940,134 | 0.00% |
| 2023-11-21 | 6.28 | 6.42 | 6.23 | 6.24 | 6.04 | qfq | 6,582,600 | 41,433,333 | -0.16% |
| 2023-11-20 | 6.34 | 6.35 | 6.15 | 6.25 | 6.05 | qfq | 7,967,500 | 49,801,126 | -2.04% |
| 2023-11-17 | 6.26 | 6.59 | 6.19 | 6.38 | 6.18 | qfq | 12,583,336 | 80,423,879 | 0.95% |
| 2023-11-16 | 6.13 | 6.46 | 6.08 | 6.32 | 6.12 | qfq | 15,817,974 | 100,997,022 | 2.76% |
| 2023-11-15 | 6.13 | 6.18 | 5.98 | 6.15 | 5.95 | qfq | 9,974,800 | 60,629,130 | 0.49% |
| 2023-11-14 | 6.10 | 6.20 | 6.08 | 6.12 | 5.92 | qfq | 6,829,700 | 41,877,031 | -0.16% |
| 2023-11-13 | 6.20 | 6.24 | 6.08 | 6.13 | 5.93 | qfq | 10,667,319 | 65,484,660 | -2.39% |
| 2023-11-10 | 6.11 | 6.38 | 6.05 | 6.28 | 6.08 | qfq | 14,091,700 | 87,798,908 | 2.45% |
| 2023-11-09 | 6.25 | 6.34 | 6.13 | 6.13 | 5.93 | qfq | 19,651,709 | 121,191,457 | -4.96% |
| 2023-11-08 | 6.92 | 7.13 | 6.45 | 6.45 | 6.24 | qfq | 32,728,783 | 219,946,763 | -5.01% |
| 2023-11-07 | 6.38 | 6.79 | 6.24 | 6.79 | 6.57 | qfq | 20,915,547 | 139,271,168 | 4.95% |
| 2023-11-06 | 6.75 | 6.75 | 6.40 | 6.47 | 6.26 | qfq | 32,476,540 | 216,444,785 | 0.62% |
| 2023-11-03 | 6.28 | 6.43 | 6.19 | 6.43 | 6.23 | qfq | 6,027,500 | 38,264,081 | 5.07% |
| 2023-11-02 | 6.12 | 6.12 | 5.93 | 6.12 | 5.92 | qfq | 21,552,944 | 131,291,131 | 4.97% |
| 2023-11-01 | 5.83 | 5.83 | 5.83 | 5.83 | 5.64 | qfq | 518,000 | 3,019,940 | 5.05% |
| 2023-10-31 | 5.55 | 5.55 | 5.55 | 5.55 | 5.37 | qfq | 1,638,100 | 9,091,455 | 4.91% |
| 2023-10-30 | 5.21 | 5.35 | 5.16 | 5.29 | 5.12 | qfq | 3,891,072 | 20,429,297 | 1.93% |
| 2023-10-27 | 5.08 | 5.22 | 5.06 | 5.19 | 5.02 | qfq | 4,222,300 | 21,829,442 | 1.76% |
| 2023-10-26 | 4.97 | 5.11 | 4.96 | 5.10 | 4.94 | qfq | 3,607,501 | 18,189,626 | 2.41% |
| 2023-10-25 | 4.94 | 5.02 | 4.93 | 4.98 | 4.82 | qfq | 1,989,200 | 9,908,718 | 0.81% |
| 2023-10-24 | 4.85 | 4.96 | 4.83 | 4.94 | 4.78 | qfq | 2,295,600 | 11,246,568 | 1.86% |
| 2023-10-23 | 4.91 | 4.95 | 4.83 | 4.85 | 4.70 | qfq | 2,508,500 | 12,217,091 | -1.82% |
| 2023-10-20 | 4.96 | 5.02 | 4.88 | 4.94 | 4.78 | qfq | 4,144,123 | 20,493,046 | -1.79% |
| 2023-10-19 | 5.24 | 5.25 | 5.03 | 5.03 | 4.87 | qfq | 6,296,223 | 32,183,613 | -4.91% |
| 2023-10-18 | 5.15 | 5.36 | 5.12 | 5.29 | 5.12 | qfq | 5,866,600 | 30,791,238 | 2.72% |
| 2023-10-17 | 5.20 | 5.21 | 5.12 | 5.15 | 4.99 | qfq | 2,988,000 | 15,397,576 | -1.53% |
| 2023-10-16 | 5.25 | 5.26 | 5.11 | 5.23 | 5.06 | qfq | 4,186,200 | 21,674,019 | -1.32% |
| 2023-10-13 | 5.19 | 5.34 | 5.17 | 5.30 | 5.13 | qfq | 5,282,501 | 27,859,587 | 2.12% |
| 2023-10-12 | 5.12 | 5.36 | 5.08 | 5.19 | 5.02 | qfq | 5,742,800 | 30,096,608 | 1.57% |
| 2023-10-11 | 5.19 | 5.25 | 5.10 | 5.11 | 4.95 | qfq | 4,591,966 | 23,735,756 | -1.73% |
| 2023-10-10 | 5.36 | 5.47 | 5.20 | 5.20 | 5.03 | qfq | 7,711,400 | 40,982,527 | -1.89% |
| 2023-10-09 | 5.20 | 5.30 | 5.06 | 5.30 | 5.13 | qfq | 9,324,370 | 48,560,104 | 4.95% |
| 2023-09-28 | 4.98 | 5.06 | 4.98 | 5.05 | 4.89 | qfq | 3,009,400 | 15,096,512 | 1.00% |
| 2023-09-27 | 4.99 | 5.03 | 4.93 | 5.00 | 4.84 | qfq | 2,511,200 | 12,529,562 | -0.20% |
| 2023-09-26 | 5.03 | 5.13 | 5.01 | 5.01 | 4.85 | qfq | 3,933,600 | 19,885,275 | -0.40% |
| 2023-09-25 | 5.08 | 5.14 | 5.02 | 5.03 | 4.87 | qfq | 3,810,900 | 19,284,577 | -1.95% |
| 2023-09-22 | 5.21 | 5.26 | 5.07 | 5.13 | 4.97 | qfq | 8,686,300 | 44,725,755 | -3.02% |
| 2023-09-21 | 5.37 | 5.52 | 5.24 | 5.29 | 5.12 | qfq | 10,792,001 | 57,966,867 | 0.00% |
| 2023-09-20 | 5.01 | 5.29 | 4.99 | 5.29 | 5.12 | qfq | 7,554,201 | 39,427,067 | 4.96% |
| 2023-09-19 | 5.04 | 5.07 | 4.99 | 5.04 | 4.88 | qfq | 2,444,101 | 12,274,253 | -0.79% |
| 2023-09-18 | 5.04 | 5.13 | 4.99 | 5.08 | 4.92 | qfq | 2,652,901 | 13,450,786 | 0.20% |
| 2023-09-15 | 5.01 | 5.25 | 5.01 | 5.07 | 4.91 | qfq | 4,883,800 | 24,985,938 | 0.60% |
| 2023-09-14 | 4.83 | 5.09 | 4.82 | 5.04 | 4.88 | qfq | 5,504,900 | 27,550,717 | 3.92% |
| 2023-09-13 | 4.83 | 4.88 | 4.83 | 4.85 | 4.70 | qfq | 1,500,801 | 7,274,380 | 0.21% |
| 2023-09-12 | 4.86 | 4.88 | 4.82 | 4.84 | 4.69 | qfq | 911,000 | 4,418,185 | -0.62% |
| 2023-09-11 | 4.88 | 4.91 | 4.82 | 4.87 | 4.71 | qfq | 917,400 | 4,465,842 | 0.21% |
| 2023-09-08 | 4.86 | 4.89 | 4.83 | 4.86 | 4.71 | qfq | 1,015,700 | 4,935,502 | 0.00% |
| 2023-09-07 | 4.90 | 4.90 | 4.82 | 4.86 | 4.71 | qfq | 2,028,600 | 9,850,501 | -1.02% |
| 2023-09-06 | 4.93 | 4.96 | 4.91 | 4.91 | 4.75 | qfq | 1,489,400 | 7,342,183 | -1.01% |
| 2023-09-05 | 5.02 | 5.02 | 4.94 | 4.96 | 4.80 | qfq | 1,488,500 | 7,401,381 | -1.20% |
| 2023-09-04 | 4.94 | 5.03 | 4.94 | 5.02 | 4.86 | qfq | 2,200,400 | 10,965,275 | 1.41% |
| 2023-09-01 | 4.89 | 4.97 | 4.88 | 4.95 | 4.79 | qfq | 1,183,400 | 5,833,103 | 0.81% |
| 2023-08-31 | 4.99 | 5.00 | 4.90 | 4.91 | 4.75 | qfq | 1,583,220 | 7,828,123 | -1.41% |
| 2023-08-30 | 5.01 | 5.05 | 4.95 | 4.98 | 4.82 | qfq | 1,587,000 | 7,916,605 | -0.80% |
| 2023-08-29 | 4.84 | 5.02 | 4.80 | 5.02 | 4.86 | qfq | 2,483,984 | 12,297,399 | 3.29% |
| 2023-08-28 | 5.09 | 5.10 | 4.86 | 4.86 | 4.71 | qfq | 2,575,500 | 12,812,987 | -0.82% |
| 2023-08-25 | 4.82 | 4.97 | 4.80 | 4.90 | 4.74 | qfq | 1,869,500 | 9,128,113 | 0.20% |
| 2023-08-24 | 4.86 | 4.90 | 4.74 | 4.89 | 4.73 | qfq | 2,445,600 | 11,802,132 | 0.20% |
| 2023-08-23 | 5.03 | 5.12 | 4.85 | 4.88 | 4.72 | qfq | 3,352,500 | 16,616,136 | -3.56% |
| 2023-08-22 | 5.18 | 5.19 | 4.98 | 5.06 | 4.90 | qfq | 3,315,700 | 16,813,475 | -2.32% |
| 2023-08-21 | 5.30 | 5.31 | 5.13 | 5.18 | 5.01 | qfq | 3,091,900 | 16,062,491 | -0.96% |
| 2023-08-18 | 5.07 | 5.26 | 5.04 | 5.23 | 5.06 | qfq | 5,968,243 | 31,090,489 | 3.16% |
| 2023-08-17 | 4.92 | 5.13 | 4.91 | 5.07 | 4.91 | qfq | 3,042,700 | 15,384,287 | 2.22% |
| 2023-08-16 | 4.90 | 4.97 | 4.88 | 4.96 | 4.80 | qfq | 1,396,800 | 6,880,244 | 0.20% |
| 2023-08-15 | 4.95 | 5.01 | 4.92 | 4.95 | 4.79 | qfq | 1,589,496 | 7,886,050 | 0.00% |
| 2023-08-14 | 4.86 | 4.95 | 4.82 | 4.95 | 4.79 | qfq | 1,756,500 | 8,573,777 | 2.27% |
| 2023-08-11 | 4.94 | 4.94 | 4.82 | 4.84 | 4.69 | qfq | 1,943,400 | 9,485,901 | -2.42% |
| 2023-08-10 | 4.89 | 5.00 | 4.84 | 4.96 | 4.80 | qfq | 2,553,100 | 12,523,497 | 1.22% |
| 2023-08-09 | 4.98 | 4.99 | 4.88 | 4.90 | 4.74 | qfq | 1,870,200 | 9,230,102 | -2.20% |
| 2023-08-08 | 4.97 | 5.01 | 4.97 | 5.01 | 4.85 | qfq | 1,430,600 | 7,140,511 | 0.60% |
| 2023-08-07 | 5.00 | 5.02 | 4.97 | 4.98 | 4.82 | qfq | 1,188,400 | 5,932,868 | -0.40% |
| 2023-08-04 | 5.00 | 5.05 | 4.97 | 5.00 | 4.84 | qfq | 2,421,600 | 12,108,815 | -0.99% |
| 2023-08-03 | 5.04 | 5.15 | 5.02 | 5.05 | 4.89 | qfq | 2,797,300 | 14,201,767 | 0.60% |
| 2023-08-02 | 4.96 | 5.05 | 4.95 | 5.02 | 4.86 | qfq | 2,445,500 | 12,284,780 | 1.01% |
| 2023-08-01 | 5.00 | 5.01 | 4.96 | 4.97 | 4.81 | qfq | 1,937,594 | 9,649,058 | -0.60% |
| 2023-07-31 | 5.00 | 5.03 | 4.97 | 5.00 | 4.84 | qfq | 2,541,500 | 12,710,507 | 0.00% |
| 2023-07-28 | 5.00 | 5.02 | 4.91 | 5.00 | 4.84 | qfq | 3,962,400 | 19,700,052 | -0.60% |
| 2023-07-27 | 5.01 | 5.15 | 5.01 | 5.03 | 4.87 | qfq | 3,472,570 | 17,616,927 | 0.80% |
| 2023-07-26 | 5.05 | 5.07 | 4.95 | 4.99 | 4.83 | qfq | 2,887,800 | 14,447,118 | -1.19% |
| 2023-07-25 | 5.00 | 5.08 | 5.00 | 5.05 | 4.89 | qfq | 3,330,200 | 16,797,572 | 1.00% |
| 2023-07-24 | 5.01 | 5.12 | 5.00 | 5.00 | 4.84 | qfq | 3,872,600 | 19,550,431 | -0.99% |
| 2023-07-21 | 5.18 | 5.21 | 5.02 | 5.05 | 4.89 | qfq | 6,151,843 | 31,380,104 | -2.51% |
| 2023-07-20 | 4.99 | 5.21 | 4.96 | 5.18 | 5.01 | qfq | 7,915,540 | 40,466,960 | 3.19% |
| 2023-07-19 | 5.00 | 5.22 | 5.00 | 5.02 | 4.86 | qfq | 6,691,200 | 34,157,973 | 1.01% |
| 2023-07-18 | 4.85 | 5.02 | 4.77 | 4.97 | 4.81 | qfq | 4,669,800 | 23,060,041 | 2.69% |