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
亿利达002686.SZ
最近收盘价5.462026-07-17
最近交易日2026-07-17
成交量（股）10,924,550
成交额（元）60,784,678
日线记录723
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-07 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.59 | 5.74 | 5.43 | 5.46 | 5.46 | qfq | 10,924,550 | 60,784,678 | -3.19% |
| 2026-07-16 | 5.40 | 5.75 | 5.30 | 5.64 | 5.64 | qfq | 17,388,750 | 97,086,813 | 4.44% |
| 2026-07-15 | 5.40 | 5.57 | 5.35 | 5.40 | 5.40 | qfq | 11,290,824 | 61,798,868 | -1.82% |
| 2026-07-14 | 5.49 | 5.67 | 5.32 | 5.50 | 5.50 | qfq | 14,155,300 | 77,531,262 | 0.00% |
| 2026-07-13 | 5.31 | 5.75 | 5.26 | 5.50 | 5.50 | qfq | 20,110,681 | 111,028,144 | 3.38% |
| 2026-07-10 | 5.26 | 5.47 | 5.26 | 5.32 | 5.32 | qfq | 8,659,003 | 46,732,262 | -0.19% |
| 2026-07-09 | 5.46 | 5.52 | 5.16 | 5.33 | 5.31 | qfq | 11,574,900 | 61,691,537 | -2.56% |
| 2026-07-08 | 5.27 | 5.53 | 5.19 | 5.47 | 5.45 | qfq | 12,463,000 | 67,056,024 | 3.40% |
| 2026-07-07 | 5.41 | 5.44 | 5.19 | 5.29 | 5.27 | qfq | 8,894,600 | 47,058,671 | -2.58% |
| 2026-07-06 | 5.50 | 5.53 | 5.39 | 5.43 | 5.41 | qfq | 10,234,503 | 55,842,664 | -0.91% |
| 2026-07-03 | 5.37 | 5.55 | 5.28 | 5.48 | 5.46 | qfq | 15,117,628 | 81,873,348 | 3.79% |
| 2026-07-02 | 5.20 | 5.54 | 5.15 | 5.28 | 5.26 | qfq | 15,828,150 | 84,791,784 | 1.54% |
| 2026-07-01 | 5.15 | 5.30 | 5.12 | 5.20 | 5.18 | qfq | 10,803,200 | 56,197,008 | 0.97% |
| 2026-06-30 | 5.08 | 5.20 | 5.04 | 5.15 | 5.13 | qfq | 9,216,000 | 47,262,018 | 0.59% |
| 2026-06-29 | 5.14 | 5.19 | 4.93 | 5.12 | 5.10 | qfq | 12,743,500 | 64,405,495 | -0.58% |
| 2026-06-26 | 5.28 | 5.29 | 5.06 | 5.15 | 5.13 | qfq | 12,101,640 | 62,539,302 | -2.46% |
| 2026-06-25 | 5.49 | 5.50 | 5.24 | 5.28 | 5.26 | qfq | 13,060,700 | 69,422,155 | -3.83% |
| 2026-06-24 | 5.73 | 5.73 | 5.45 | 5.49 | 5.47 | qfq | 9,211,245 | 50,881,946 | -4.19% |
| 2026-06-23 | 5.63 | 5.87 | 5.60 | 5.73 | 5.71 | qfq | 8,931,600 | 51,411,441 | 1.42% |
| 2026-06-22 | 5.60 | 5.67 | 5.38 | 5.65 | 5.63 | qfq | 12,435,903 | 68,394,780 | -0.18% |
| 2026-06-18 | 5.72 | 5.75 | 5.58 | 5.66 | 5.64 | qfq | 8,480,900 | 48,014,377 | -1.57% |
| 2026-06-17 | 5.96 | 5.96 | 5.72 | 5.75 | 5.73 | qfq | 9,168,200 | 53,194,996 | -3.52% |
| 2026-06-16 | 5.91 | 5.98 | 5.76 | 5.96 | 5.94 | qfq | 10,410,500 | 61,190,717 | 0.17% |
| 2026-06-15 | 5.94 | 6.03 | 5.88 | 5.95 | 5.93 | qfq | 7,552,100 | 44,986,570 | 0.85% |
| 2026-06-12 | 5.88 | 5.98 | 5.81 | 5.90 | 5.88 | qfq | 7,476,593 | 44,092,044 | 0.68% |
| 2026-06-11 | 5.87 | 5.92 | 5.73 | 5.86 | 5.84 | qfq | 8,278,000 | 48,052,033 | -1.01% |
| 2026-06-10 | 6.12 | 6.12 | 5.81 | 5.92 | 5.90 | qfq | 9,967,400 | 59,209,905 | -3.74% |
| 2026-06-09 | 6.09 | 6.16 | 5.97 | 6.15 | 6.13 | qfq | 7,470,100 | 45,462,799 | 2.16% |
| 2026-06-08 | 6.09 | 6.26 | 5.95 | 6.02 | 6.00 | qfq | 10,596,178 | 64,597,820 | -2.90% |
| 2026-06-05 | 6.16 | 6.28 | 6.05 | 6.20 | 6.18 | qfq | 9,713,500 | 59,977,888 | 0.65% |
| 2026-06-04 | 6.30 | 6.40 | 6.10 | 6.16 | 6.14 | qfq | 10,926,600 | 67,773,480 | -2.53% |
| 2026-06-03 | 6.32 | 6.36 | 6.24 | 6.32 | 6.30 | qfq | 8,241,600 | 51,987,468 | 0.00% |
| 2026-06-02 | 6.51 | 6.52 | 6.20 | 6.32 | 6.30 | qfq | 10,457,950 | 65,838,545 | -2.77% |
| 2026-06-01 | 6.33 | 6.54 | 6.30 | 6.50 | 6.48 | qfq | 11,992,000 | 77,323,242 | 2.69% |
| 2026-05-29 | 6.70 | 6.75 | 6.30 | 6.33 | 6.31 | qfq | 15,225,700 | 98,332,853 | -5.80% |
| 2026-05-28 | 6.60 | 6.78 | 6.54 | 6.72 | 6.70 | qfq | 10,567,700 | 70,433,524 | 1.82% |
| 2026-05-27 | 6.79 | 6.85 | 6.52 | 6.60 | 6.58 | qfq | 12,718,500 | 84,292,985 | -2.94% |
| 2026-05-26 | 6.96 | 6.97 | 6.66 | 6.80 | 6.77 | qfq | 14,423,500 | 97,602,162 | -3.13% |
| 2026-05-25 | 7.19 | 7.22 | 6.94 | 7.02 | 6.99 | qfq | 15,008,500 | 105,484,864 | -1.82% |
| 2026-05-22 | 6.93 | 7.20 | 6.80 | 7.15 | 7.12 | qfq | 19,111,400 | 134,695,353 | 3.92% |
| 2026-05-21 | 7.37 | 7.55 | 6.84 | 6.88 | 6.85 | qfq | 29,407,000 | 210,643,631 | -6.65% |
| 2026-05-20 | 7.64 | 7.64 | 7.32 | 7.37 | 7.34 | qfq | 19,219,902 | 142,300,302 | -3.53% |
| 2026-05-19 | 7.73 | 7.78 | 7.50 | 7.64 | 7.61 | qfq | 16,970,706 | 129,153,249 | -0.52% |
| 2026-05-18 | 7.85 | 7.87 | 7.57 | 7.68 | 7.65 | qfq | 20,168,406 | 154,638,262 | -1.92% |
| 2026-05-15 | 7.91 | 8.04 | 7.72 | 7.83 | 7.80 | qfq | 25,641,702 | 201,425,200 | -1.01% |
| 2026-05-14 | 8.11 | 8.12 | 7.88 | 7.91 | 7.88 | qfq | 24,318,152 | 194,110,181 | -2.83% |
| 2026-05-13 | 7.80 | 8.25 | 7.72 | 8.14 | 8.11 | qfq | 39,198,919 | 317,029,428 | 3.83% |
| 2026-05-12 | 7.94 | 7.96 | 7.78 | 7.84 | 7.81 | qfq | 23,357,059 | 183,262,121 | -1.63% |
| 2026-05-11 | 7.94 | 8.07 | 7.77 | 7.97 | 7.94 | qfq | 27,797,366 | 220,537,280 | 1.01% |
| 2026-05-08 | 7.78 | 7.98 | 7.62 | 7.89 | 7.86 | qfq | 34,664,700 | 271,731,696 | 1.41% |
| 2026-05-07 | 7.66 | 7.82 | 7.55 | 7.78 | 7.75 | qfq | 27,117,100 | 209,083,345 | 1.43% |
| 2026-05-06 | 7.39 | 7.68 | 7.25 | 7.67 | 7.64 | qfq | 23,715,400 | 180,207,008 | 3.37% |
| 2026-04-30 | 7.51 | 7.68 | 7.39 | 7.42 | 7.39 | qfq | 21,388,100 | 159,894,021 | -1.59% |
| 2026-04-29 | 7.50 | 7.75 | 7.45 | 7.54 | 7.51 | qfq | 25,096,050 | 190,249,142 | -0.40% |
| 2026-04-28 | 7.56 | 7.95 | 7.49 | 7.57 | 7.54 | qfq | 32,658,950 | 250,988,580 | -1.56% |
| 2026-04-27 | 7.57 | 7.70 | 7.37 | 7.69 | 7.66 | qfq | 30,538,613 | 230,499,353 | 1.18% |
| 2026-04-24 | 7.51 | 7.72 | 7.19 | 7.60 | 7.57 | qfq | 41,627,133 | 310,144,704 | -2.19% |
| 2026-04-23 | 8.02 | 8.02 | 7.72 | 7.77 | 7.74 | qfq | 29,850,605 | 233,048,156 | -2.75% |
| 2026-04-22 | 8.09 | 8.12 | 7.89 | 7.99 | 7.96 | qfq | 39,738,155 | 316,248,960 | -1.36% |
| 2026-04-21 | 8.38 | 8.38 | 8.01 | 8.10 | 8.07 | qfq | 70,148,800 | 571,347,830 | -4.37% |
| 2026-04-20 | 7.75 | 8.47 | 7.71 | 8.47 | 8.44 | qfq | 38,569,755 | 321,568,022 | 10.00% |
| 2026-04-17 | 7.69 | 7.91 | 7.60 | 7.70 | 7.67 | qfq | 48,461,503 | 375,403,835 | 1.45% |
| 2026-04-16 | 7.39 | 7.63 | 7.32 | 7.59 | 7.56 | qfq | 46,152,900 | 346,943,199 | 2.99% |
| 2026-04-15 | 7.65 | 7.70 | 7.36 | 7.37 | 7.34 | qfq | 55,449,700 | 412,519,619 | -2.77% |
| 2026-04-14 | 6.90 | 7.58 | 6.83 | 7.58 | 7.55 | qfq | 37,344,900 | 276,218,850 | 10.01% |
| 2026-04-13 | 6.98 | 7.03 | 6.82 | 6.89 | 6.86 | qfq | 27,214,100 | 187,935,223 | -2.55% |
| 2026-04-10 | 7.42 | 7.48 | 7.03 | 7.07 | 7.04 | qfq | 37,479,850 | 267,993,280 | -4.07% |
| 2026-04-09 | 7.50 | 7.57 | 7.23 | 7.37 | 7.34 | qfq | 36,941,050 | 271,681,332 | -3.28% |
| 2026-04-08 | 7.59 | 7.73 | 7.34 | 7.62 | 7.59 | qfq | 61,368,987 | 464,313,030 | 1.87% |
| 2026-04-07 | 7.88 | 7.88 | 7.10 | 7.48 | 7.45 | qfq | 84,704,885 | 627,142,490 | -5.20% |
| 2026-03-30 | 7.32 | 7.89 | 7.32 | 7.89 | 7.86 | qfq | 34,563,300 | 270,012,632 | 10.04% |
| 2026-03-27 | 7.06 | 7.22 | 7.02 | 7.17 | 7.14 | qfq | 12,142,883 | 86,793,999 | 1.56% |
| 2026-03-26 | 7.11 | 7.29 | 7.03 | 7.06 | 7.03 | qfq | 12,265,550 | 87,438,518 | -0.84% |
| 2026-03-25 | 6.88 | 7.16 | 6.85 | 7.12 | 7.09 | qfq | 13,635,887 | 95,835,142 | 3.34% |
| 2026-03-24 | 6.70 | 6.90 | 6.49 | 6.89 | 6.86 | qfq | 16,167,900 | 108,561,672 | 5.03% |
| 2026-03-23 | 6.76 | 7.00 | 6.49 | 6.56 | 6.54 | qfq | 21,123,000 | 142,461,519 | -6.02% |
| 2026-03-20 | 7.28 | 7.37 | 6.98 | 6.98 | 6.95 | qfq | 19,052,600 | 136,035,722 | -2.92% |
| 2026-03-19 | 7.26 | 7.38 | 7.15 | 7.19 | 7.16 | qfq | 20,827,300 | 150,665,336 | -2.18% |
| 2026-03-18 | 7.03 | 7.49 | 6.99 | 7.35 | 7.32 | qfq | 37,891,787 | 276,796,239 | 5.00% |
| 2026-03-17 | 7.19 | 7.26 | 6.99 | 7.00 | 6.97 | qfq | 9,310,550 | 66,278,750 | -2.23% |
| 2026-03-16 | 7.03 | 7.17 | 6.99 | 7.16 | 7.13 | qfq | 11,885,000 | 84,586,599 | 1.85% |
| 2026-03-13 | 7.00 | 7.10 | 6.97 | 7.03 | 7.00 | qfq | 7,858,100 | 55,267,697 | 0.14% |
| 2026-03-12 | 7.16 | 7.16 | 7.00 | 7.02 | 6.99 | qfq | 9,021,253 | 63,722,608 | -2.09% |
| 2026-03-11 | 7.14 | 7.20 | 7.08 | 7.17 | 7.14 | qfq | 8,752,581 | 62,565,454 | 0.42% |
| 2026-03-10 | 7.02 | 7.18 | 6.99 | 7.14 | 7.11 | qfq | 11,641,400 | 82,718,361 | 1.85% |
| 2026-03-09 | 6.98 | 7.08 | 6.89 | 7.01 | 6.98 | qfq | 13,031,700 | 91,228,851 | -0.14% |
| 2026-03-06 | 6.78 | 7.03 | 6.78 | 7.02 | 6.99 | qfq | 10,797,900 | 75,132,732 | 2.93% |
| 2026-03-05 | 6.79 | 6.90 | 6.78 | 6.82 | 6.79 | qfq | 9,376,900 | 64,147,995 | 1.94% |
| 2026-03-04 | 6.58 | 6.78 | 6.54 | 6.69 | 6.67 | qfq | 10,682,281 | 71,075,917 | 0.30% |
| 2026-03-03 | 6.83 | 6.93 | 6.64 | 6.67 | 6.65 | qfq | 13,151,500 | 89,268,520 | -2.34% |
| 2026-03-02 | 6.95 | 6.97 | 6.61 | 6.83 | 6.80 | qfq | 18,709,900 | 127,101,764 | -2.57% |
| 2026-02-27 | 6.99 | 7.03 | 6.95 | 7.01 | 6.98 | qfq | 6,558,300 | 45,776,811 | -0.14% |
| 2026-02-26 | 7.05 | 7.07 | 6.97 | 7.02 | 6.99 | qfq | 7,475,900 | 52,420,460 | -0.43% |
| 2026-02-25 | 7.04 | 7.11 | 7.01 | 7.05 | 7.02 | qfq | 10,339,300 | 73,016,143 | 0.14% |
| 2026-02-24 | 6.99 | 7.05 | 6.92 | 7.04 | 7.01 | qfq | 10,528,209 | 73,731,323 | 2.03% |
| 2026-02-13 | 6.99 | 7.04 | 6.86 | 6.90 | 6.87 | qfq | 9,823,500 | 68,335,827 | -1.29% |
| 2026-02-12 | 6.96 | 7.09 | 6.85 | 6.99 | 6.96 | qfq | 17,379,069 | 121,683,680 | 1.01% |
| 2026-02-11 | 6.94 | 6.97 | 6.90 | 6.92 | 6.89 | qfq | 6,198,800 | 42,984,289 | -0.57% |
| 2026-02-10 | 6.96 | 6.99 | 6.93 | 6.96 | 6.93 | qfq | 8,176,850 | 56,940,587 | -0.14% |
| 2026-02-09 | 6.95 | 7.01 | 6.93 | 6.97 | 6.94 | qfq | 9,011,250 | 62,768,590 | 1.01% |
| 2026-02-06 | 6.88 | 6.96 | 6.82 | 6.90 | 6.87 | qfq | 8,162,200 | 56,461,493 | 0.15% |
| 2026-02-05 | 6.90 | 6.98 | 6.86 | 6.89 | 6.86 | qfq | 8,794,153 | 60,785,311 | -0.86% |
| 2026-02-04 | 6.89 | 6.96 | 6.86 | 6.95 | 6.92 | qfq | 10,490,300 | 72,743,144 | 0.58% |
| 2026-02-03 | 6.81 | 6.91 | 6.77 | 6.91 | 6.88 | qfq | 10,704,637 | 73,412,850 | 2.37% |
| 2026-02-02 | 6.77 | 6.93 | 6.75 | 6.75 | 6.72 | qfq | 12,657,487 | 86,765,541 | -0.74% |
| 2026-01-30 | 6.66 | 6.83 | 6.64 | 6.80 | 6.77 | qfq | 11,525,000 | 77,711,524 | 1.34% |
| 2026-01-29 | 6.76 | 6.83 | 6.67 | 6.71 | 6.69 | qfq | 12,275,274 | 83,026,451 | -0.89% |
| 2026-01-28 | 6.88 | 6.89 | 6.76 | 6.77 | 6.74 | qfq | 10,518,750 | 71,504,348 | -1.60% |
| 2026-01-27 | 6.94 | 7.00 | 6.72 | 6.88 | 6.85 | qfq | 12,229,900 | 83,685,639 | -0.29% |
| 2026-01-26 | 7.00 | 7.05 | 6.84 | 6.90 | 6.87 | qfq | 14,525,800 | 100,661,879 | -1.43% |
| 2026-01-23 | 6.98 | 7.00 | 6.92 | 7.00 | 6.97 | qfq | 13,051,300 | 90,887,213 | 0.14% |
| 2026-01-22 | 6.93 | 7.05 | 6.90 | 6.99 | 6.96 | qfq | 13,203,100 | 92,205,807 | 0.87% |
| 2026-01-21 | 6.80 | 6.94 | 6.77 | 6.93 | 6.90 | qfq | 12,654,800 | 86,884,657 | 1.32% |
| 2026-01-20 | 6.86 | 6.90 | 6.79 | 6.84 | 6.81 | qfq | 13,011,000 | 88,934,314 | -0.29% |
| 2026-01-19 | 6.73 | 6.87 | 6.71 | 6.86 | 6.83 | qfq | 14,929,355 | 101,810,163 | 1.63% |
| 2026-01-16 | 6.72 | 6.76 | 6.67 | 6.75 | 6.72 | qfq | 12,627,500 | 84,857,171 | 0.90% |
| 2026-01-15 | 6.63 | 6.74 | 6.60 | 6.69 | 6.67 | qfq | 12,460,300 | 83,060,284 | 0.00% |
| 2026-01-14 | 6.71 | 6.79 | 6.60 | 6.69 | 6.67 | qfq | 17,726,503 | 118,978,704 | -0.45% |
| 2026-01-13 | 6.75 | 6.80 | 6.62 | 6.72 | 6.70 | qfq | 19,716,195 | 132,525,489 | -0.44% |
| 2026-01-12 | 6.68 | 6.75 | 6.67 | 6.75 | 6.72 | qfq | 17,678,450 | 118,644,904 | 1.20% |
| 2026-01-09 | 6.63 | 6.67 | 6.58 | 6.67 | 6.65 | qfq | 14,512,110 | 96,242,289 | 0.60% |
| 2026-01-08 | 6.50 | 6.65 | 6.46 | 6.63 | 6.61 | qfq | 14,620,576 | 96,449,655 | 1.53% |
| 2026-01-07 | 6.61 | 6.72 | 6.51 | 6.53 | 6.51 | qfq | 13,305,100 | 87,252,880 | -1.36% |
| 2026-01-06 | 6.54 | 6.63 | 6.51 | 6.62 | 6.60 | qfq | 13,700,245 | 90,307,471 | 1.07% |
| 2026-01-05 | 6.50 | 6.56 | 6.49 | 6.55 | 6.53 | qfq | 10,222,850 | 66,786,459 | 0.15% |
| 2025-12-31 | 6.58 | 6.62 | 6.46 | 6.54 | 6.52 | qfq | 10,389,745 | 67,879,446 | 0.00% |
| 2025-12-30 | 6.53 | 6.69 | 6.48 | 6.54 | 6.52 | qfq | 13,049,500 | 85,858,250 | -0.76% |
| 2025-12-29 | 6.56 | 6.62 | 6.49 | 6.59 | 6.57 | qfq | 13,417,181 | 88,004,436 | 0.46% |
| 2025-12-26 | 6.63 | 6.66 | 6.55 | 6.56 | 6.54 | qfq | 13,352,600 | 88,119,670 | -1.20% |
| 2025-12-25 | 6.61 | 6.66 | 6.56 | 6.64 | 6.62 | qfq | 10,979,250 | 72,666,214 | 0.15% |
| 2025-12-24 | 6.45 | 6.66 | 6.43 | 6.63 | 6.61 | qfq | 16,547,700 | 109,021,844 | 2.79% |
| 2025-12-23 | 6.46 | 6.52 | 6.42 | 6.45 | 6.43 | qfq | 12,199,000 | 79,051,471 | -0.46% |
| 2025-12-22 | 6.49 | 6.57 | 6.47 | 6.48 | 6.46 | qfq | 12,224,656 | 79,651,059 | -0.31% |
| 2025-12-19 | 6.39 | 6.53 | 6.38 | 6.50 | 6.48 | qfq | 13,210,806 | 85,320,082 | 2.04% |
| 2025-12-18 | 6.29 | 6.48 | 6.25 | 6.37 | 6.35 | qfq | 12,919,700 | 82,713,097 | 0.31% |
| 2025-12-17 | 6.33 | 6.39 | 6.16 | 6.35 | 6.33 | qfq | 20,067,600 | 125,841,822 | 0.00% |
| 2025-12-16 | 6.55 | 6.57 | 6.34 | 6.35 | 6.33 | qfq | 21,002,981 | 134,897,300 | -3.93% |
| 2025-12-15 | 6.50 | 6.63 | 6.42 | 6.61 | 6.59 | qfq | 17,349,249 | 113,683,124 | 0.92% |
| 2025-12-12 | 6.64 | 6.75 | 6.52 | 6.55 | 6.53 | qfq | 24,225,106 | 160,265,261 | -1.65% |
| 2025-12-11 | 7.01 | 7.03 | 6.61 | 6.66 | 6.64 | qfq | 36,536,200 | 246,795,673 | -4.99% |
| 2025-12-10 | 7.14 | 7.22 | 6.95 | 7.01 | 6.98 | qfq | 36,570,781 | 257,461,656 | -3.04% |
| 2025-12-09 | 7.32 | 7.40 | 7.21 | 7.23 | 7.20 | qfq | 43,600,434 | 317,561,536 | -3.60% |
| 2025-12-08 | 7.21 | 7.65 | 7.17 | 7.50 | 7.47 | qfq | 71,820,215 | 531,676,570 | 4.46% |
| 2025-12-05 | 7.22 | 7.34 | 7.00 | 7.18 | 7.15 | qfq | 63,836,943 | 458,647,786 | -1.64% |
| 2025-12-04 | 7.93 | 7.93 | 7.30 | 7.30 | 7.27 | qfq | 99,193,348 | 747,293,680 | -9.99% |
| 2025-12-03 | 7.98 | 8.11 | 7.47 | 8.11 | 8.08 | qfq | 130,385,311 | 1,032,818,847 | 10.04% |
| 2025-12-02 | 6.67 | 7.37 | 6.61 | 7.37 | 7.34 | qfq | 19,710,289 | 142,429,064 | 10.00% |
| 2025-12-01 | 6.60 | 6.70 | 6.53 | 6.70 | 6.68 | qfq | 10,451,405 | 69,004,602 | 1.98% |
| 2025-11-28 | 6.50 | 6.58 | 6.42 | 6.57 | 6.55 | qfq | 7,427,800 | 48,256,861 | 0.77% |
| 2025-11-27 | 6.61 | 6.65 | 6.49 | 6.52 | 6.50 | qfq | 11,352,212 | 74,461,627 | -2.10% |
| 2025-11-26 | 6.49 | 6.86 | 6.47 | 6.66 | 6.64 | qfq | 17,793,700 | 118,768,538 | 1.99% |
| 2025-11-25 | 6.43 | 6.65 | 6.41 | 6.53 | 6.51 | qfq | 9,659,700 | 63,077,623 | 2.03% |
| 2025-11-24 | 6.47 | 6.51 | 6.37 | 6.40 | 6.38 | qfq | 7,356,600 | 47,292,608 | 0.31% |
| 2025-11-21 | 6.59 | 6.67 | 6.33 | 6.38 | 6.36 | qfq | 14,642,500 | 95,139,044 | -3.77% |
| 2025-11-20 | 6.53 | 6.88 | 6.43 | 6.63 | 6.61 | qfq | 18,537,007 | 123,814,795 | 1.84% |
| 2025-11-19 | 6.64 | 6.67 | 6.48 | 6.51 | 6.49 | qfq | 8,162,200 | 53,404,236 | -2.11% |
| 2025-11-18 | 6.73 | 6.73 | 6.58 | 6.65 | 6.63 | qfq | 8,460,000 | 56,208,196 | -1.19% |
| 2025-11-17 | 6.66 | 6.77 | 6.61 | 6.73 | 6.71 | qfq | 9,444,250 | 63,381,423 | 0.90% |
| 2025-11-14 | 6.62 | 6.74 | 6.60 | 6.67 | 6.65 | qfq | 7,130,950 | 47,755,808 | 0.15% |
| 2025-11-13 | 6.59 | 6.70 | 6.55 | 6.66 | 6.64 | qfq | 8,084,207 | 53,665,502 | 0.91% |
| 2025-11-12 | 6.66 | 6.67 | 6.55 | 6.60 | 6.58 | qfq | 7,199,232 | 47,550,553 | -1.20% |
| 2025-11-11 | 6.60 | 6.71 | 6.58 | 6.68 | 6.66 | qfq | 8,923,495 | 59,503,880 | 1.21% |
| 2025-11-10 | 6.57 | 6.62 | 6.53 | 6.60 | 6.58 | qfq | 6,595,002 | 43,438,972 | 0.61% |
| 2025-11-07 | 6.52 | 6.59 | 6.47 | 6.56 | 6.54 | qfq | 5,935,700 | 38,830,768 | 0.31% |
| 2025-11-06 | 6.57 | 6.57 | 6.46 | 6.54 | 6.52 | qfq | 5,731,783 | 37,313,508 | -0.30% |
| 2025-11-05 | 6.46 | 6.58 | 6.38 | 6.56 | 6.54 | qfq | 7,365,692 | 48,023,070 | 1.39% |
| 2025-11-04 | 6.47 | 6.57 | 6.42 | 6.47 | 6.45 | qfq | 7,989,100 | 51,822,629 | 0.15% |
| 2025-11-03 | 6.39 | 6.47 | 6.35 | 6.46 | 6.44 | qfq | 8,979,200 | 57,614,968 | 1.25% |
| 2025-10-31 | 6.35 | 6.40 | 6.31 | 6.38 | 6.36 | qfq | 8,081,100 | 51,449,208 | 0.95% |
| 2025-10-30 | 6.36 | 6.40 | 6.31 | 6.32 | 6.30 | qfq | 10,588,475 | 67,270,897 | -1.56% |
| 2025-10-29 | 6.55 | 6.58 | 6.35 | 6.42 | 6.40 | qfq | 14,506,600 | 92,892,433 | -1.68% |
| 2025-10-28 | 6.61 | 6.64 | 6.50 | 6.53 | 6.51 | qfq | 13,722,200 | 89,952,427 | -0.76% |
| 2025-10-27 | 6.85 | 6.86 | 6.55 | 6.58 | 6.56 | qfq | 25,644,991 | 169,943,129 | -5.05% |
| 2025-10-24 | 7.00 | 7.06 | 6.91 | 6.93 | 6.90 | qfq | 9,347,200 | 65,204,648 | -1.00% |
| 2025-10-23 | 6.91 | 7.05 | 6.87 | 7.00 | 6.97 | qfq | 12,608,700 | 88,036,193 | 1.01% |
| 2025-10-22 | 6.87 | 7.02 | 6.82 | 6.93 | 6.90 | qfq | 11,961,100 | 83,294,371 | 0.87% |
| 2025-10-21 | 6.67 | 6.88 | 6.67 | 6.87 | 6.84 | qfq | 14,166,337 | 96,243,189 | 3.31% |
| 2025-10-20 | 6.59 | 6.67 | 6.57 | 6.65 | 6.63 | qfq | 6,879,400 | 45,587,854 | 1.68% |
| 2025-10-17 | 6.64 | 6.73 | 6.54 | 6.54 | 6.52 | qfq | 7,719,500 | 51,133,595 | -1.95% |
| 2025-10-16 | 6.82 | 6.84 | 6.64 | 6.67 | 6.65 | qfq | 8,101,400 | 54,421,598 | -1.19% |
| 2025-10-15 | 6.70 | 6.77 | 6.66 | 6.75 | 6.72 | qfq | 8,789,709 | 58,986,932 | 0.15% |
| 2025-10-14 | 6.71 | 6.84 | 6.66 | 6.74 | 6.71 | qfq | 16,666,606 | 112,439,931 | 1.05% |
| 2025-10-13 | 6.47 | 6.68 | 6.33 | 6.67 | 6.65 | qfq | 11,023,300 | 72,380,822 | 0.30% |
| 2025-10-10 | 6.53 | 6.70 | 6.50 | 6.65 | 6.63 | qfq | 13,834,100 | 91,811,130 | 1.84% |
| 2025-10-09 | 6.51 | 6.57 | 6.39 | 6.53 | 6.51 | qfq | 15,128,700 | 98,197,833 | -0.46% |
| 2025-09-30 | 6.50 | 6.89 | 6.43 | 6.56 | 6.54 | qfq | 21,042,945 | 138,824,668 | 1.08% |
| 2025-09-29 | 6.45 | 6.55 | 6.32 | 6.49 | 6.47 | qfq | 7,854,346 | 50,756,354 | 0.62% |
| 2025-09-26 | 6.45 | 6.54 | 6.39 | 6.45 | 6.43 | qfq | 6,938,500 | 44,879,982 | -0.15% |
| 2025-09-25 | 6.57 | 6.66 | 6.45 | 6.46 | 6.44 | qfq | 7,106,629 | 46,504,214 | -1.97% |
| 2025-09-24 | 6.47 | 6.60 | 6.41 | 6.59 | 6.57 | qfq | 7,059,495 | 46,213,495 | 1.38% |
| 2025-09-23 | 6.57 | 6.58 | 6.33 | 6.50 | 6.48 | qfq | 8,901,895 | 57,262,742 | -0.76% |
| 2025-09-22 | 6.52 | 6.58 | 6.45 | 6.55 | 6.53 | qfq | 5,748,187 | 37,413,517 | 0.15% |
| 2025-09-19 | 6.62 | 6.67 | 6.46 | 6.54 | 6.52 | qfq | 8,972,174 | 58,704,871 | -1.06% |
| 2025-09-18 | 6.83 | 6.83 | 6.55 | 6.61 | 6.59 | qfq | 9,021,300 | 60,416,161 | -2.65% |
| 2025-09-17 | 6.77 | 6.85 | 6.73 | 6.79 | 6.76 | qfq | 6,950,200 | 47,311,062 | 0.30% |
| 2025-09-16 | 6.61 | 6.78 | 6.61 | 6.77 | 6.74 | qfq | 8,850,953 | 59,449,467 | 2.42% |
| 2025-09-15 | 6.70 | 6.70 | 6.56 | 6.61 | 6.59 | qfq | 7,324,500 | 48,390,652 | -1.49% |
| 2025-09-12 | 6.73 | 6.75 | 6.67 | 6.71 | 6.69 | qfq | 6,751,503 | 45,348,881 | -0.30% |
| 2025-09-11 | 6.70 | 6.74 | 6.56 | 6.73 | 6.71 | qfq | 9,095,400 | 60,620,389 | 0.60% |
| 2025-09-10 | 6.68 | 6.74 | 6.63 | 6.69 | 6.67 | qfq | 7,089,850 | 47,484,184 | 0.60% |
| 2025-09-09 | 6.71 | 6.71 | 6.61 | 6.65 | 6.63 | qfq | 7,956,300 | 52,875,255 | -0.75% |
| 2025-09-08 | 6.71 | 6.76 | 6.66 | 6.70 | 6.68 | qfq | 8,351,700 | 56,037,196 | 0.30% |
| 2025-09-05 | 6.63 | 6.68 | 6.47 | 6.68 | 6.66 | qfq | 10,588,250 | 69,895,438 | 2.45% |
| 2025-09-04 | 6.50 | 6.65 | 6.44 | 6.52 | 6.50 | qfq | 11,510,649 | 75,594,861 | 0.00% |
| 2025-09-03 | 6.77 | 6.79 | 6.50 | 6.52 | 6.50 | qfq | 10,896,100 | 72,224,842 | -3.69% |
| 2025-09-02 | 6.76 | 6.84 | 6.60 | 6.77 | 6.74 | qfq | 13,106,102 | 88,005,039 | 0.15% |
| 2025-09-01 | 6.83 | 6.88 | 6.75 | 6.76 | 6.73 | qfq | 10,947,100 | 74,494,958 | -1.31% |
| 2025-08-29 | 6.90 | 6.93 | 6.79 | 6.85 | 6.82 | qfq | 9,794,100 | 67,110,927 | -0.87% |
| 2025-08-28 | 6.98 | 7.03 | 6.64 | 6.91 | 6.88 | qfq | 16,945,125 | 115,733,187 | -0.43% |
| 2025-08-27 | 7.16 | 7.20 | 6.94 | 6.94 | 6.91 | qfq | 16,425,400 | 116,134,170 | -3.61% |
| 2025-08-26 | 7.15 | 7.23 | 7.08 | 7.20 | 7.17 | qfq | 12,766,900 | 91,472,241 | 0.56% |
| 2025-08-25 | 7.25 | 7.25 | 7.09 | 7.16 | 7.13 | qfq | 16,048,322 | 114,929,947 | -0.28% |
| 2025-08-22 | 7.21 | 7.26 | 7.13 | 7.18 | 7.15 | qfq | 14,428,200 | 103,512,045 | -0.83% |
| 2025-08-21 | 7.31 | 7.33 | 7.18 | 7.24 | 7.21 | qfq | 14,864,639 | 107,567,170 | -0.69% |
| 2025-08-20 | 7.16 | 7.35 | 7.06 | 7.29 | 7.26 | qfq | 26,031,356 | 188,026,799 | 0.69% |
| 2025-08-19 | 7.08 | 7.55 | 7.02 | 7.24 | 7.21 | qfq | 35,483,100 | 259,453,792 | 2.26% |
| 2025-08-18 | 7.04 | 7.10 | 7.00 | 7.08 | 7.05 | qfq | 20,661,500 | 145,719,003 | 0.85% |
| 2025-08-15 | 7.03 | 7.12 | 6.99 | 7.02 | 6.99 | qfq | 17,342,685 | 121,831,959 | 0.14% |
| 2025-08-14 | 7.26 | 7.27 | 7.00 | 7.01 | 6.98 | qfq | 24,865,600 | 175,992,901 | -2.91% |
| 2025-08-13 | 7.26 | 7.34 | 7.10 | 7.22 | 7.19 | qfq | 50,161,100 | 363,171,528 | -2.43% |
| 2025-08-12 | 7.03 | 7.73 | 6.99 | 7.40 | 7.37 | qfq | 67,015,250 | 497,841,920 | 5.26% |
| 2025-08-11 | 7.11 | 7.16 | 7.01 | 7.03 | 7.00 | qfq | 17,735,101 | 125,225,978 | -1.40% |
| 2025-08-08 | 6.93 | 7.39 | 6.85 | 7.13 | 7.10 | qfq | 29,221,156 | 209,099,564 | 3.03% |
| 2025-08-07 | 6.82 | 7.07 | 6.75 | 6.92 | 6.89 | qfq | 17,508,356 | 121,074,307 | 1.76% |
| 2025-08-06 | 6.72 | 6.83 | 6.70 | 6.80 | 6.77 | qfq | 9,130,688 | 62,024,047 | 0.74% |
| 2025-08-05 | 6.65 | 6.75 | 6.65 | 6.75 | 6.72 | qfq | 8,958,150 | 60,232,487 | 1.50% |
| 2025-08-04 | 6.46 | 6.67 | 6.45 | 6.65 | 6.63 | qfq | 8,735,556 | 57,625,562 | 2.47% |
| 2025-08-01 | 6.48 | 6.54 | 6.46 | 6.49 | 6.47 | qfq | 5,364,700 | 34,875,928 | 0.15% |
| 2025-07-31 | 6.51 | 6.60 | 6.46 | 6.48 | 6.46 | qfq | 7,138,800 | 46,561,364 | -1.37% |
| 2025-07-30 | 6.66 | 6.66 | 6.49 | 6.57 | 6.55 | qfq | 10,008,200 | 65,859,076 | -1.35% |
| 2025-07-29 | 6.72 | 6.72 | 6.60 | 6.66 | 6.64 | qfq | 7,977,700 | 53,005,582 | -0.60% |
| 2025-07-28 | 6.70 | 6.74 | 6.67 | 6.70 | 6.68 | qfq | 8,462,200 | 56,739,960 | 0.15% |
| 2025-07-25 | 6.75 | 6.78 | 6.65 | 6.69 | 6.67 | qfq | 10,929,000 | 73,089,832 | -1.04% |
| 2025-07-24 | 6.72 | 6.80 | 6.70 | 6.76 | 6.73 | qfq | 13,849,300 | 93,460,954 | 0.30% |
| 2025-07-23 | 6.91 | 6.94 | 6.73 | 6.74 | 6.71 | qfq | 21,486,000 | 146,007,494 | -2.60% |
| 2025-07-22 | 6.75 | 7.20 | 6.72 | 6.92 | 6.89 | qfq | 34,171,101 | 235,804,336 | 2.67% |
| 2025-07-21 | 6.45 | 6.92 | 6.45 | 6.74 | 6.71 | qfq | 22,103,000 | 148,232,285 | 4.33% |
| 2025-07-18 | 6.48 | 6.53 | 6.41 | 6.46 | 6.44 | qfq | 8,613,300 | 55,648,092 | -0.92% |
| 2025-07-17 | 6.56 | 6.58 | 6.48 | 6.52 | 6.50 | qfq | 7,214,401 | 47,073,647 | -0.76% |
| 2025-07-16 | 6.53 | 6.60 | 6.49 | 6.57 | 6.55 | qfq | 7,359,100 | 48,255,889 | 0.46% |
| 2025-07-15 | 6.64 | 6.65 | 6.48 | 6.54 | 6.52 | qfq | 7,828,700 | 51,175,997 | -1.36% |
| 2025-07-14 | 6.60 | 6.68 | 6.59 | 6.63 | 6.61 | qfq | 8,073,650 | 53,604,847 | 0.30% |
| 2025-07-11 | 6.61 | 6.63 | 6.50 | 6.61 | 6.59 | qfq | 8,553,327 | 56,239,523 | -0.30% |
| 2025-07-10 | 6.66 | 6.68 | 6.54 | 6.63 | 6.61 | qfq | 11,312,700 | 74,729,658 | -0.60% |
| 2025-07-09 | 6.70 | 6.78 | 6.62 | 6.67 | 6.65 | qfq | 16,461,299 | 110,422,736 | 0.00% |
| 2025-07-08 | 6.71 | 6.71 | 6.53 | 6.67 | 6.65 | qfq | 25,627,129 | 170,325,950 | -0.60% |
| 2025-07-07 | 6.48 | 7.00 | 6.42 | 6.71 | 6.69 | qfq | 30,856,100 | 207,365,519 | 4.35% |
| 2025-07-04 | 6.52 | 6.58 | 6.43 | 6.43 | 6.40 | qfq | 8,202,900 | 53,206,508 | -1.53% |
| 2025-07-03 | 6.54 | 6.62 | 6.49 | 6.53 | 6.50 | qfq | 6,810,200 | 44,533,757 | -0.15% |
| 2025-07-02 | 6.49 | 6.58 | 6.40 | 6.54 | 6.51 | qfq | 9,908,900 | 64,388,535 | 0.93% |
| 2025-07-01 | 6.54 | 6.54 | 6.44 | 6.48 | 6.45 | qfq | 6,921,750 | 44,870,504 | -0.46% |
| 2025-06-30 | 6.44 | 6.54 | 6.43 | 6.51 | 6.48 | qfq | 7,942,000 | 51,646,286 | 1.24% |
| 2025-06-27 | 6.40 | 6.51 | 6.39 | 6.43 | 6.40 | qfq | 8,669,600 | 55,790,490 | 0.31% |
| 2025-06-26 | 6.45 | 6.61 | 6.40 | 6.41 | 6.38 | qfq | 12,474,200 | 80,894,756 | -0.62% |
| 2025-06-25 | 6.30 | 6.47 | 6.26 | 6.45 | 6.42 | qfq | 13,310,629 | 84,960,079 | 2.38% |
| 2025-06-24 | 6.12 | 6.31 | 6.10 | 6.30 | 6.27 | qfq | 10,217,749 | 63,923,255 | 3.45% |
| 2025-06-23 | 5.89 | 6.09 | 5.89 | 6.09 | 6.06 | qfq | 5,766,679 | 34,740,221 | 2.53% |
| 2025-06-20 | 5.99 | 6.04 | 5.81 | 5.94 | 5.91 | qfq | 7,409,750 | 44,236,617 | -0.50% |
| 2025-06-19 | 6.13 | 6.13 | 5.96 | 5.97 | 5.94 | qfq | 6,893,000 | 41,528,014 | -2.45% |
| 2025-06-18 | 6.16 | 6.16 | 6.06 | 6.12 | 6.09 | qfq | 6,169,400 | 37,654,408 | -0.97% |
| 2025-06-17 | 6.23 | 6.26 | 6.15 | 6.18 | 6.15 | qfq | 5,907,950 | 36,491,837 | -0.64% |
| 2025-06-16 | 6.12 | 6.32 | 6.12 | 6.22 | 6.19 | qfq | 9,613,486 | 59,804,984 | 1.30% |
| 2025-06-13 | 6.30 | 6.30 | 6.12 | 6.14 | 6.11 | qfq | 11,443,700 | 70,663,954 | -2.69% |
| 2025-06-12 | 6.34 | 6.41 | 6.27 | 6.31 | 6.28 | qfq | 8,583,003 | 54,378,128 | -0.47% |
| 2025-06-11 | 6.27 | 6.48 | 6.26 | 6.34 | 6.31 | qfq | 12,856,503 | 82,048,303 | 1.12% |
| 2025-06-10 | 6.35 | 6.35 | 6.16 | 6.27 | 6.24 | qfq | 9,685,100 | 60,679,645 | -1.26% |
| 2025-06-09 | 6.34 | 6.37 | 6.31 | 6.35 | 6.32 | qfq | 6,785,130 | 43,084,158 | 0.16% |
| 2025-06-06 | 6.31 | 6.35 | 6.27 | 6.34 | 6.31 | qfq | 6,351,000 | 40,084,328 | 0.32% |
| 2025-06-05 | 6.37 | 6.37 | 6.26 | 6.32 | 6.29 | qfq | 8,432,388 | 53,175,698 | -0.63% |
| 2025-06-04 | 6.37 | 6.42 | 6.33 | 6.36 | 6.33 | qfq | 7,840,700 | 49,889,268 | 0.00% |
| 2025-06-03 | 6.32 | 6.42 | 6.28 | 6.36 | 6.33 | qfq | 8,198,300 | 52,081,943 | 0.16% |
| 2025-05-30 | 6.48 | 6.49 | 6.34 | 6.35 | 6.32 | qfq | 10,180,300 | 65,168,917 | -2.31% |
| 2025-05-29 | 6.44 | 6.51 | 6.42 | 6.50 | 6.47 | qfq | 11,617,430 | 75,231,971 | 0.46% |
| 2025-05-28 | 6.41 | 6.53 | 6.36 | 6.47 | 6.44 | qfq | 16,801,600 | 108,197,771 | 0.94% |
| 2025-05-27 | 6.24 | 6.42 | 6.17 | 6.41 | 6.38 | qfq | 18,980,400 | 119,321,446 | 2.23% |
| 2025-05-26 | 6.22 | 6.37 | 6.20 | 6.27 | 6.24 | qfq | 19,801,200 | 124,050,878 | 0.32% |
| 2025-05-23 | 6.06 | 6.45 | 6.04 | 6.25 | 6.22 | qfq | 26,117,486 | 163,144,098 | 2.80% |
| 2025-05-22 | 6.25 | 6.28 | 6.08 | 6.08 | 6.05 | qfq | 16,166,200 | 99,722,680 | -3.18% |
| 2025-05-21 | 6.20 | 6.46 | 6.13 | 6.28 | 6.25 | qfq | 22,706,500 | 142,427,290 | 0.48% |
| 2025-05-20 | 6.20 | 6.27 | 6.13 | 6.25 | 6.22 | qfq | 10,048,000 | 62,482,188 | 0.97% |
| 2025-05-19 | 6.15 | 6.20 | 6.04 | 6.19 | 6.16 | qfq | 13,518,900 | 82,953,884 | 2.31% |
| 2025-05-16 | 5.95 | 6.07 | 5.95 | 6.05 | 6.02 | qfq | 7,584,900 | 45,869,205 | 1.34% |
| 2025-05-15 | 6.01 | 6.07 | 5.95 | 5.97 | 5.94 | qfq | 7,095,600 | 42,494,943 | -1.00% |
| 2025-05-14 | 6.06 | 6.09 | 5.99 | 6.03 | 6.00 | qfq | 9,461,750 | 57,019,638 | -0.33% |
| 2025-05-13 | 6.20 | 6.22 | 6.02 | 6.05 | 6.02 | qfq | 9,528,900 | 58,053,136 | -1.14% |
| 2025-05-12 | 6.13 | 6.16 | 6.05 | 6.12 | 6.09 | qfq | 10,068,250 | 61,475,026 | 0.49% |
| 2025-05-09 | 6.20 | 6.25 | 6.05 | 6.09 | 6.06 | qfq | 10,781,850 | 65,818,548 | -1.46% |
| 2025-05-08 | 6.00 | 6.20 | 6.00 | 6.18 | 6.15 | qfq | 12,650,600 | 77,346,071 | 2.66% |
| 2025-05-07 | 5.96 | 6.05 | 5.91 | 6.02 | 5.99 | qfq | 14,542,300 | 86,979,263 | 2.03% |
| 2025-05-06 | 5.81 | 5.90 | 5.80 | 5.90 | 5.87 | qfq | 9,337,900 | 54,827,446 | 2.61% |
| 2025-04-30 | 5.75 | 5.82 | 5.72 | 5.75 | 5.72 | qfq | 8,366,700 | 48,278,733 | 0.00% |
| 2025-04-29 | 5.60 | 5.78 | 5.60 | 5.75 | 5.72 | qfq | 8,682,100 | 49,759,357 | 2.13% |
| 2025-04-28 | 5.70 | 5.72 | 5.59 | 5.63 | 5.60 | qfq | 8,300,000 | 46,812,409 | -1.75% |
| 2025-04-25 | 5.72 | 5.78 | 5.60 | 5.73 | 5.70 | qfq | 12,193,181 | 69,398,420 | 1.06% |
| 2025-04-24 | 5.73 | 5.82 | 5.63 | 5.67 | 5.64 | qfq | 12,067,181 | 68,954,777 | -0.87% |
| 2025-04-23 | 5.62 | 5.72 | 5.62 | 5.72 | 5.69 | qfq | 10,269,400 | 58,390,253 | 1.78% |
| 2025-04-22 | 5.57 | 5.64 | 5.53 | 5.62 | 5.59 | qfq | 8,268,300 | 46,230,214 | 0.90% |
| 2025-04-21 | 5.56 | 5.57 | 5.43 | 5.57 | 5.54 | qfq | 7,167,300 | 39,580,174 | 1.46% |
| 2025-04-18 | 5.47 | 5.50 | 5.42 | 5.49 | 5.46 | qfq | 7,857,700 | 42,835,061 | 0.37% |
| 2025-04-17 | 5.36 | 5.53 | 5.36 | 5.47 | 5.44 | qfq | 9,541,900 | 52,343,483 | 1.48% |
| 2025-04-16 | 5.50 | 5.53 | 5.30 | 5.39 | 5.36 | qfq | 11,932,000 | 64,464,648 | -2.88% |
| 2025-04-15 | 5.45 | 5.66 | 5.43 | 5.55 | 5.52 | qfq | 14,600,900 | 80,804,052 | 1.28% |
| 2025-04-14 | 5.41 | 5.55 | 5.40 | 5.48 | 5.45 | qfq | 13,039,600 | 71,524,644 | 3.01% |
| 2025-04-11 | 5.25 | 5.43 | 5.22 | 5.32 | 5.29 | qfq | 12,139,000 | 64,924,506 | 0.19% |
| 2025-04-10 | 5.31 | 5.48 | 5.30 | 5.31 | 5.28 | qfq | 19,412,000 | 104,463,028 | 0.95% |
| 2025-04-09 | 5.00 | 5.27 | 4.61 | 5.26 | 5.23 | qfq | 26,111,000 | 130,137,651 | 3.95% |
| 2025-04-08 | 5.27 | 5.34 | 4.90 | 5.06 | 5.03 | qfq | 26,713,373 | 136,079,151 | -4.53% |
| 2025-04-07 | 5.45 | 5.59 | 5.30 | 5.30 | 5.27 | qfq | 16,319,100 | 87,292,380 | -10.02% |
| 2025-04-03 | 5.92 | 6.03 | 5.78 | 5.89 | 5.86 | qfq | 23,308,091 | 137,453,727 | -1.67% |
| 2025-04-02 | 5.88 | 6.07 | 5.78 | 5.99 | 5.96 | qfq | 33,310,130 | 198,433,067 | 1.87% |
| 2025-04-01 | 6.03 | 6.12 | 5.79 | 5.88 | 5.85 | qfq | 48,559,930 | 288,095,658 | -6.81% |
| 2025-03-31 | 6.33 | 6.50 | 6.31 | 6.31 | 6.28 | qfq | 18,424,700 | 116,725,211 | -9.99% |
| 2025-03-28 | 7.72 | 7.72 | 7.01 | 7.01 | 6.97 | qfq | 60,187,672 | 435,304,368 | -10.01% |
| 2025-03-27 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | qfq | 8,413,557 | 65,541,609 | 10.03% |
| 2025-03-26 | 6.43 | 7.08 | 6.34 | 7.08 | 7.04 | qfq | 22,237,550 | 152,940,241 | 9.94% |
| 2025-03-25 | 6.51 | 6.55 | 6.35 | 6.44 | 6.41 | qfq | 17,520,106 | 112,756,568 | -1.23% |
| 2025-03-24 | 6.76 | 6.84 | 6.31 | 6.52 | 6.49 | qfq | 32,312,784 | 211,530,341 | -3.55% |
| 2025-03-21 | 6.68 | 7.05 | 6.59 | 6.76 | 6.72 | qfq | 37,422,641 | 253,769,565 | 0.30% |
| 2025-03-20 | 6.51 | 6.99 | 6.47 | 6.74 | 6.70 | qfq | 34,134,234 | 229,437,437 | 3.69% |
| 2025-03-19 | 6.39 | 6.59 | 6.33 | 6.50 | 6.47 | qfq | 14,620,075 | 94,331,918 | 0.93% |
| 2025-03-18 | 6.38 | 6.61 | 6.38 | 6.44 | 6.41 | qfq | 19,144,947 | 124,040,823 | 0.63% |
| 2025-03-17 | 6.27 | 6.50 | 6.22 | 6.40 | 6.37 | qfq | 18,878,081 | 120,661,794 | 1.59% |
| 2025-03-14 | 6.32 | 6.40 | 6.14 | 6.30 | 6.27 | qfq | 17,118,400 | 106,891,034 | -0.79% |
| 2025-03-13 | 6.31 | 6.52 | 6.22 | 6.35 | 6.32 | qfq | 21,199,800 | 134,442,004 | -0.16% |
| 2025-03-12 | 6.28 | 6.48 | 6.18 | 6.36 | 6.33 | qfq | 25,491,606 | 161,535,111 | 1.76% |
| 2025-03-11 | 6.11 | 6.28 | 6.06 | 6.25 | 6.22 | qfq | 20,262,103 | 125,034,309 | 1.30% |
| 2025-03-10 | 6.01 | 6.26 | 5.95 | 6.17 | 6.14 | qfq | 19,420,625 | 118,840,374 | 2.66% |
| 2025-03-07 | 6.12 | 6.13 | 5.96 | 6.01 | 5.98 | qfq | 15,673,900 | 94,480,256 | -2.12% |
| 2025-03-06 | 6.08 | 6.19 | 6.01 | 6.14 | 6.11 | qfq | 14,858,800 | 90,565,771 | 0.99% |
| 2025-03-05 | 6.10 | 6.12 | 5.99 | 6.08 | 6.05 | qfq | 12,341,787 | 74,512,405 | -0.82% |
| 2025-03-04 | 5.87 | 6.19 | 5.87 | 6.13 | 6.10 | qfq | 18,905,641 | 114,938,942 | 3.20% |
| 2025-03-03 | 5.81 | 6.04 | 5.81 | 5.94 | 5.91 | qfq | 13,185,400 | 78,440,453 | 2.06% |
| 2025-02-28 | 5.96 | 6.02 | 5.81 | 5.82 | 5.79 | qfq | 9,933,900 | 58,417,290 | -2.84% |
| 2025-02-27 | 6.06 | 6.09 | 5.87 | 5.99 | 5.96 | qfq | 12,714,900 | 75,995,000 | -0.83% |
| 2025-02-26 | 5.99 | 6.10 | 5.99 | 6.04 | 6.01 | qfq | 15,474,873 | 93,548,916 | 1.51% |
| 2025-02-25 | 5.90 | 6.03 | 5.84 | 5.95 | 5.92 | qfq | 14,586,450 | 86,984,225 | -0.17% |
| 2025-02-24 | 6.02 | 6.06 | 5.90 | 5.96 | 5.93 | qfq | 17,439,542 | 103,948,005 | -0.83% |
| 2025-02-21 | 5.95 | 6.11 | 5.92 | 6.01 | 5.98 | qfq | 21,643,104 | 130,140,261 | 1.01% |
| 2025-02-20 | 5.84 | 6.05 | 5.80 | 5.95 | 5.92 | qfq | 24,623,869 | 146,001,698 | 1.54% |
| 2025-02-19 | 5.80 | 5.88 | 5.77 | 5.86 | 5.83 | qfq | 25,982,975 | 151,485,799 | 0.51% |
| 2025-02-18 | 6.30 | 6.30 | 5.79 | 5.83 | 5.80 | qfq | 54,762,903 | 330,754,346 | -2.02% |
| 2025-02-17 | 5.48 | 5.95 | 5.48 | 5.95 | 5.92 | qfq | 13,501,700 | 79,363,380 | 9.98% |
| 2025-02-14 | 5.50 | 5.51 | 5.38 | 5.41 | 5.38 | qfq | 7,547,400 | 41,104,900 | -1.46% |
| 2025-02-13 | 5.59 | 5.63 | 5.48 | 5.49 | 5.46 | qfq | 6,768,300 | 37,512,624 | -1.79% |
| 2025-02-12 | 5.56 | 5.67 | 5.56 | 5.59 | 5.56 | qfq | 8,268,303 | 46,235,101 | 0.36% |
| 2025-02-11 | 5.58 | 5.59 | 5.49 | 5.57 | 5.54 | qfq | 6,379,800 | 35,361,297 | -0.18% |
| 2025-02-10 | 5.55 | 5.59 | 5.49 | 5.58 | 5.55 | qfq | 8,749,700 | 48,501,759 | 0.72% |
| 2025-02-07 | 5.46 | 5.58 | 5.42 | 5.54 | 5.51 | qfq | 10,507,400 | 58,072,195 | 1.28% |
| 2025-02-06 | 5.29 | 5.48 | 5.26 | 5.47 | 5.44 | qfq | 8,274,200 | 44,489,208 | 3.01% |
| 2025-02-05 | 5.28 | 5.34 | 5.21 | 5.31 | 5.28 | qfq | 5,922,215 | 31,280,399 | 1.92% |
| 2025-01-27 | 5.33 | 5.43 | 5.20 | 5.21 | 5.18 | qfq | 7,963,100 | 42,346,075 | -1.51% |
| 2025-01-24 | 5.26 | 5.32 | 5.18 | 5.29 | 5.26 | qfq | 8,891,303 | 46,703,833 | 0.00% |
| 2025-01-23 | 5.41 | 5.49 | 5.29 | 5.29 | 5.26 | qfq | 9,838,040 | 53,060,736 | -0.19% |
| 2025-01-22 | 5.45 | 5.46 | 5.30 | 5.30 | 5.27 | qfq | 10,345,015 | 55,619,793 | -3.11% |
| 2025-01-21 | 5.51 | 5.63 | 5.40 | 5.47 | 5.44 | qfq | 12,464,400 | 68,233,553 | -1.08% |
| 2025-01-20 | 5.50 | 5.58 | 5.44 | 5.53 | 5.50 | qfq | 12,994,900 | 71,669,889 | 1.10% |
| 2025-01-17 | 5.47 | 5.50 | 5.35 | 5.47 | 5.44 | qfq | 14,514,233 | 78,965,271 | -0.18% |
| 2025-01-16 | 5.47 | 5.60 | 5.41 | 5.48 | 5.45 | qfq | 19,091,383 | 105,080,229 | -0.36% |
| 2025-01-15 | 5.66 | 5.70 | 5.47 | 5.50 | 5.47 | qfq | 23,888,399 | 132,471,895 | -3.85% |
| 2025-01-14 | 5.42 | 5.72 | 5.38 | 5.72 | 5.69 | qfq | 40,559,927 | 226,638,733 | 1.42% |
| 2025-01-13 | 5.66 | 5.78 | 5.26 | 5.64 | 5.61 | qfq | 45,288,463 | 246,151,600 | -0.18% |
| 2025-01-10 | 5.17 | 5.65 | 5.14 | 5.65 | 5.62 | qfq | 8,219,700 | 45,528,874 | 9.92% |
| 2025-01-09 | 5.10 | 5.20 | 5.08 | 5.14 | 5.11 | qfq | 5,270,989 | 27,179,984 | 0.59% |
| 2025-01-08 | 5.18 | 5.18 | 4.93 | 5.11 | 5.08 | qfq | 6,114,700 | 30,994,787 | -0.78% |
| 2025-01-07 | 5.02 | 5.17 | 4.99 | 5.15 | 5.12 | qfq | 6,007,000 | 30,540,743 | 3.00% |
| 2025-01-06 | 4.98 | 5.03 | 4.71 | 5.00 | 4.97 | qfq | 7,966,400 | 39,243,820 | 0.20% |
| 2025-01-03 | 5.36 | 5.36 | 4.97 | 4.99 | 4.96 | qfq | 8,941,800 | 45,737,618 | -5.85% |
| 2025-01-02 | 5.38 | 5.48 | 5.25 | 5.30 | 5.27 | qfq | 8,460,900 | 45,405,794 | -1.12% |
| 2024-12-31 | 5.57 | 5.60 | 5.35 | 5.36 | 5.33 | qfq | 7,889,000 | 43,063,299 | -3.60% |
| 2024-12-30 | 5.55 | 5.67 | 5.35 | 5.56 | 5.53 | qfq | 10,911,405 | 60,045,322 | -1.59% |
| 2024-12-27 | 5.49 | 5.78 | 5.45 | 5.65 | 5.62 | qfq | 13,250,110 | 74,430,824 | 3.10% |
| 2024-12-26 | 5.36 | 5.57 | 5.31 | 5.48 | 5.45 | qfq | 8,384,900 | 46,059,917 | 2.24% |
| 2024-12-25 | 5.49 | 5.50 | 5.23 | 5.36 | 5.33 | qfq | 8,414,000 | 45,001,165 | -2.72% |
| 2024-12-24 | 5.55 | 5.64 | 5.40 | 5.51 | 5.48 | qfq | 9,659,138 | 53,131,894 | 0.18% |
| 2024-12-23 | 6.01 | 6.05 | 5.49 | 5.50 | 5.47 | qfq | 15,704,700 | 89,000,227 | -8.49% |
| 2024-12-20 | 6.00 | 6.14 | 5.91 | 6.01 | 5.98 | qfq | 9,722,600 | 58,344,326 | 0.84% |
| 2024-12-19 | 5.91 | 6.00 | 5.83 | 5.96 | 5.93 | qfq | 7,013,127 | 41,523,851 | -0.17% |
| 2024-12-18 | 6.04 | 6.10 | 5.86 | 5.97 | 5.94 | qfq | 9,537,527 | 57,105,221 | 0.00% |
| 2024-12-17 | 6.29 | 6.32 | 5.95 | 5.97 | 5.94 | qfq | 11,893,600 | 72,257,079 | -5.54% |
| 2024-12-16 | 6.40 | 6.45 | 6.25 | 6.32 | 6.29 | qfq | 8,945,800 | 56,786,239 | -1.40% |
| 2024-12-13 | 6.58 | 6.63 | 6.38 | 6.41 | 6.38 | qfq | 9,703,800 | 62,915,644 | -3.17% |
| 2024-12-12 | 6.53 | 6.66 | 6.47 | 6.62 | 6.59 | qfq | 11,170,750 | 73,598,424 | 1.53% |
| 2024-12-11 | 6.38 | 6.53 | 6.35 | 6.52 | 6.49 | qfq | 10,429,986 | 67,422,751 | 2.03% |
| 2024-12-10 | 6.60 | 6.60 | 6.37 | 6.39 | 6.36 | qfq | 11,469,205 | 74,014,480 | -0.62% |
| 2024-12-09 | 6.35 | 6.45 | 6.30 | 6.43 | 6.40 | qfq | 11,374,700 | 72,512,761 | 0.63% |
| 2024-12-06 | 6.52 | 6.52 | 6.34 | 6.39 | 6.36 | qfq | 12,854,538 | 82,116,093 | -1.99% |
| 2024-12-05 | 6.40 | 6.54 | 6.37 | 6.52 | 6.49 | qfq | 14,591,927 | 94,561,320 | 2.35% |
| 2024-12-04 | 6.35 | 6.56 | 6.27 | 6.37 | 6.34 | qfq | 17,562,150 | 112,630,718 | 0.31% |
| 2024-12-03 | 6.23 | 6.53 | 6.19 | 6.35 | 6.32 | qfq | 16,594,528 | 105,301,793 | 2.09% |
| 2024-12-02 | 5.96 | 6.23 | 5.92 | 6.22 | 6.19 | qfq | 13,255,338 | 81,272,097 | 4.71% |
| 2024-11-29 | 5.85 | 5.96 | 5.78 | 5.94 | 5.91 | qfq | 10,553,519 | 62,166,146 | 1.02% |
| 2024-11-28 | 5.74 | 5.97 | 5.74 | 5.88 | 5.85 | qfq | 10,386,706 | 61,054,766 | 2.26% |
| 2024-11-27 | 5.70 | 5.75 | 5.51 | 5.75 | 5.72 | qfq | 11,393,290 | 63,983,509 | 0.70% |
| 2024-11-26 | 5.82 | 5.84 | 5.68 | 5.71 | 5.68 | qfq | 8,038,125 | 46,223,442 | -1.38% |
| 2024-11-25 | 5.81 | 5.82 | 5.60 | 5.79 | 5.76 | qfq | 10,813,290 | 61,802,310 | 1.05% |
| 2024-11-22 | 5.97 | 6.15 | 5.72 | 5.73 | 5.70 | qfq | 12,331,500 | 73,083,256 | -4.34% |
| 2024-11-21 | 6.00 | 6.09 | 5.90 | 5.99 | 5.96 | qfq | 9,287,650 | 55,757,610 | -0.83% |
| 2024-11-20 | 6.01 | 6.07 | 5.94 | 6.04 | 6.01 | qfq | 10,459,100 | 62,789,673 | 0.33% |
| 2024-11-19 | 5.88 | 6.02 | 5.82 | 6.02 | 5.99 | qfq | 10,010,133 | 59,274,624 | 2.56% |
| 2024-11-18 | 6.18 | 6.18 | 5.81 | 5.87 | 5.84 | qfq | 12,748,700 | 76,074,921 | -4.08% |
| 2024-11-15 | 6.14 | 6.33 | 6.10 | 6.12 | 6.09 | qfq | 12,590,964 | 78,040,966 | -0.49% |
| 2024-11-14 | 6.35 | 6.35 | 6.12 | 6.15 | 6.12 | qfq | 10,321,664 | 64,218,705 | -3.45% |
| 2024-11-13 | 6.40 | 6.50 | 6.19 | 6.37 | 6.34 | qfq | 14,536,000 | 91,848,367 | -1.39% |
| 2024-11-12 | 6.65 | 6.68 | 6.39 | 6.46 | 6.43 | qfq | 17,056,700 | 111,241,585 | -3.00% |
| 2024-11-11 | 6.72 | 7.06 | 6.58 | 6.66 | 6.62 | qfq | 25,289,600 | 170,758,586 | 1.68% |
| 2024-11-08 | 6.76 | 6.85 | 6.54 | 6.55 | 6.52 | qfq | 23,163,478 | 154,557,777 | -1.95% |
| 2024-11-07 | 6.39 | 6.75 | 6.35 | 6.68 | 6.64 | qfq | 23,178,600 | 153,529,410 | 3.41% |
| 2024-11-06 | 6.39 | 6.58 | 6.32 | 6.46 | 6.43 | qfq | 22,241,150 | 142,796,770 | 1.10% |
| 2024-11-05 | 6.08 | 6.46 | 6.08 | 6.39 | 6.36 | qfq | 24,071,700 | 151,974,174 | 5.10% |
| 2024-11-04 | 5.97 | 6.09 | 5.90 | 6.08 | 6.05 | qfq | 14,590,050 | 87,623,937 | 1.33% |
| 2024-11-01 | 6.26 | 6.36 | 5.97 | 6.00 | 5.97 | qfq | 30,478,200 | 185,996,365 | -5.66% |
| 2024-10-31 | 6.28 | 6.66 | 6.25 | 6.36 | 6.33 | qfq | 40,400,278 | 259,913,034 | 1.11% |
| 2024-10-30 | 6.21 | 6.37 | 6.11 | 6.29 | 6.26 | qfq | 26,564,000 | 166,236,970 | 1.78% |
| 2024-10-29 | 6.30 | 6.50 | 6.17 | 6.18 | 6.15 | qfq | 39,662,900 | 249,776,092 | -2.83% |
| 2024-10-28 | 6.01 | 6.49 | 5.88 | 6.36 | 6.33 | qfq | 57,804,200 | 360,886,723 | 4.78% |
| 2024-10-25 | 5.63 | 6.11 | 5.61 | 6.07 | 6.04 | qfq | 56,385,433 | 334,294,755 | 9.37% |
| 2024-10-24 | 5.38 | 5.65 | 5.34 | 5.55 | 5.52 | qfq | 26,138,276 | 144,150,585 | 2.40% |
| 2024-10-23 | 5.33 | 5.52 | 5.32 | 5.42 | 5.39 | qfq | 19,333,800 | 105,053,669 | 0.74% |
| 2024-10-22 | 5.37 | 5.38 | 5.29 | 5.38 | 5.35 | qfq | 14,021,689 | 74,838,492 | 0.19% |
| 2024-10-21 | 5.35 | 5.40 | 5.28 | 5.37 | 5.34 | qfq | 21,193,700 | 113,312,199 | 0.37% |
| 2024-10-18 | 5.21 | 5.41 | 5.15 | 5.35 | 5.32 | qfq | 23,207,439 | 123,163,599 | 0.94% |
| 2024-10-17 | 5.45 | 5.55 | 5.27 | 5.30 | 5.27 | qfq | 23,530,241 | 126,674,177 | -2.21% |
| 2024-10-16 | 5.42 | 5.64 | 5.28 | 5.42 | 5.39 | qfq | 28,763,793 | 156,550,938 | -1.81% |
| 2024-10-15 | 5.77 | 5.99 | 5.52 | 5.52 | 5.49 | qfq | 56,557,864 | 324,996,106 | -2.99% |
| 2024-10-14 | 5.68 | 5.69 | 5.45 | 5.69 | 5.66 | qfq | 28,464,721 | 160,572,856 | 10.06% |
| 2024-10-11 | 5.06 | 5.43 | 5.06 | 5.17 | 5.14 | qfq | 26,507,855 | 138,835,709 | 2.78% |
| 2024-10-10 | 5.13 | 5.19 | 4.92 | 5.03 | 5.00 | qfq | 17,810,774 | 90,011,869 | -1.95% |
| 2024-10-09 | 5.45 | 5.47 | 5.13 | 5.13 | 5.10 | qfq | 29,967,337 | 157,322,920 | -10.00% |
| 2024-10-08 | 6.00 | 6.00 | 5.27 | 5.70 | 5.67 | qfq | 58,723,121 | 331,796,702 | 3.45% |
| 2024-09-30 | 5.20 | 5.56 | 5.08 | 5.51 | 5.48 | qfq | 58,294,104 | 309,930,911 | 8.25% |
| 2024-09-27 | 4.99 | 5.14 | 4.85 | 5.09 | 5.06 | qfq | 47,656,047 | 238,151,046 | 3.25% |
| 2024-09-26 | 4.82 | 4.96 | 4.82 | 4.93 | 4.90 | qfq | 36,123,553 | 176,903,653 | -2.38% |
| 2024-09-25 | 4.88 | 5.09 | 4.74 | 5.05 | 5.02 | qfq | 52,295,807 | 256,897,662 | -0.79% |
| 2024-09-24 | 5.26 | 5.42 | 5.01 | 5.09 | 5.06 | qfq | 70,764,977 | 367,800,291 | -2.86% |
| 2024-09-23 | 4.76 | 5.24 | 4.76 | 5.24 | 5.21 | qfq | 38,383,919 | 195,632,508 | 10.08% |
| 2024-09-20 | 4.95 | 4.95 | 4.64 | 4.76 | 4.73 | qfq | 63,392,543 | 299,758,828 | -3.84% |
| 2024-09-19 | 4.76 | 4.95 | 4.76 | 4.95 | 4.92 | qfq | 15,330,700 | 74,729,753 | 10.00% |
| 2024-09-18 | 4.07 | 4.50 | 4.01 | 4.50 | 4.48 | qfq | 26,067,226 | 113,229,895 | 10.02% |
| 2024-09-13 | 4.09 | 4.13 | 4.03 | 4.09 | 4.07 | qfq | 4,476,900 | 18,215,934 | -0.73% |
| 2024-09-12 | 4.12 | 4.17 | 4.08 | 4.12 | 4.10 | qfq | 4,657,875 | 19,220,649 | 0.24% |
| 2024-09-11 | 4.13 | 4.14 | 4.09 | 4.11 | 4.09 | qfq | 3,899,408 | 16,041,939 | -0.48% |
| 2024-09-10 | 4.05 | 4.14 | 4.03 | 4.13 | 4.11 | qfq | 6,346,393 | 25,970,607 | 1.98% |
| 2024-09-09 | 3.98 | 4.07 | 3.93 | 4.05 | 4.03 | qfq | 4,881,100 | 19,637,066 | 1.00% |
| 2024-09-06 | 4.04 | 4.07 | 4.00 | 4.01 | 3.99 | qfq | 4,581,950 | 18,474,482 | -1.23% |
| 2024-09-05 | 4.04 | 4.08 | 4.02 | 4.06 | 4.04 | qfq | 4,617,200 | 18,698,206 | 0.50% |
| 2024-09-04 | 4.03 | 4.10 | 4.00 | 4.04 | 4.02 | qfq | 6,341,800 | 25,659,131 | 0.00% |
| 2024-09-03 | 4.04 | 4.12 | 4.00 | 4.04 | 4.02 | qfq | 7,070,800 | 28,661,620 | -0.49% |
| 2024-09-02 | 4.01 | 4.20 | 3.97 | 4.06 | 4.04 | qfq | 10,608,600 | 43,257,602 | 1.50% |
| 2024-08-30 | 3.91 | 4.04 | 3.91 | 4.00 | 3.98 | qfq | 5,478,206 | 21,885,186 | 2.30% |
| 2024-08-29 | 3.84 | 3.92 | 3.82 | 3.91 | 3.89 | qfq | 4,469,100 | 17,348,453 | 0.77% |
| 2024-08-28 | 3.80 | 3.92 | 3.77 | 3.88 | 3.86 | qfq | 4,342,100 | 16,750,424 | 2.11% |
| 2024-08-27 | 3.88 | 3.89 | 3.80 | 3.80 | 3.78 | qfq | 4,456,198 | 17,077,273 | -2.06% |
| 2024-08-26 | 3.72 | 3.94 | 3.72 | 3.88 | 3.86 | qfq | 7,715,000 | 29,824,131 | 3.74% |
| 2024-08-23 | 3.80 | 3.81 | 3.71 | 3.74 | 3.72 | qfq | 5,469,700 | 20,499,183 | -1.84% |
| 2024-08-22 | 3.90 | 3.92 | 3.81 | 3.81 | 3.79 | qfq | 4,509,200 | 17,340,165 | -2.06% |
| 2024-08-21 | 3.91 | 3.94 | 3.87 | 3.89 | 3.87 | qfq | 3,158,100 | 12,326,961 | -0.51% |
| 2024-08-20 | 4.01 | 4.03 | 3.89 | 3.91 | 3.89 | qfq | 4,992,550 | 19,680,364 | -2.49% |
| 2024-08-19 | 3.99 | 4.06 | 3.95 | 4.01 | 3.99 | qfq | 5,645,300 | 22,722,584 | 1.01% |
| 2024-08-16 | 4.03 | 4.05 | 3.96 | 3.97 | 3.95 | qfq | 4,474,000 | 17,917,274 | -1.00% |
| 2024-08-15 | 4.00 | 4.06 | 3.95 | 4.01 | 3.99 | qfq | 3,729,300 | 14,960,451 | -0.25% |
| 2024-08-14 | 4.02 | 4.06 | 4.00 | 4.02 | 4.00 | qfq | 2,744,300 | 11,050,395 | -0.74% |
| 2024-08-13 | 3.95 | 4.05 | 3.92 | 4.05 | 4.03 | qfq | 3,601,200 | 14,370,832 | 1.50% |
| 2024-08-12 | 4.02 | 4.05 | 3.96 | 3.99 | 3.97 | qfq | 3,649,900 | 14,607,550 | -0.50% |
| 2024-08-09 | 4.06 | 4.10 | 4.01 | 4.01 | 3.99 | qfq | 3,124,000 | 12,647,358 | -0.99% |
| 2024-08-08 | 4.06 | 4.09 | 3.99 | 4.05 | 4.03 | qfq | 3,454,000 | 13,972,368 | -0.25% |
| 2024-08-07 | 4.10 | 4.12 | 4.05 | 4.06 | 4.04 | qfq | 3,886,900 | 15,870,563 | -0.98% |
| 2024-08-06 | 4.02 | 4.12 | 4.02 | 4.10 | 4.08 | qfq | 4,623,200 | 18,815,118 | 2.50% |
| 2024-08-05 | 4.08 | 4.13 | 3.98 | 4.00 | 3.98 | qfq | 5,460,400 | 22,117,102 | -2.68% |
| 2024-08-02 | 4.14 | 4.18 | 4.07 | 4.11 | 4.09 | qfq | 4,106,100 | 16,959,971 | -1.44% |
| 2024-08-01 | 4.15 | 4.21 | 4.13 | 4.17 | 4.15 | qfq | 4,909,400 | 20,439,951 | 0.00% |
| 2024-07-31 | 4.05 | 4.18 | 4.03 | 4.17 | 4.15 | qfq | 5,692,600 | 23,509,255 | 2.96% |
| 2024-07-30 | 4.03 | 4.07 | 3.97 | 4.05 | 4.03 | qfq | 3,935,200 | 15,867,676 | 0.50% |
| 2024-07-29 | 4.04 | 4.06 | 3.99 | 4.03 | 4.01 | qfq | 5,499,900 | 22,174,581 | 0.75% |
| 2024-07-26 | 3.88 | 4.01 | 3.86 | 4.00 | 3.98 | qfq | 5,339,950 | 21,161,613 | 3.36% |
| 2024-07-25 | 3.76 | 3.92 | 3.75 | 3.87 | 3.85 | qfq | 3,797,200 | 14,552,472 | 1.57% |
| 2024-07-24 | 3.88 | 3.90 | 3.80 | 3.81 | 3.79 | qfq | 4,587,400 | 17,602,423 | -2.31% |
| 2024-07-23 | 3.98 | 4.03 | 3.90 | 3.90 | 3.88 | qfq | 2,962,705 | 11,761,767 | -2.01% |
| 2024-07-22 | 3.96 | 3.99 | 3.91 | 3.98 | 3.96 | qfq | 3,551,703 | 14,051,430 | 0.51% |
| 2024-07-19 | 3.91 | 3.97 | 3.86 | 3.96 | 3.94 | qfq | 4,276,400 | 16,778,387 | 1.54% |
| 2024-07-18 | 3.94 | 3.95 | 3.82 | 3.90 | 3.88 | qfq | 6,544,100 | 25,347,816 | -1.02% |
| 2024-07-17 | 3.98 | 4.01 | 3.91 | 3.94 | 3.92 | qfq | 3,191,300 | 12,591,134 | -1.01% |
| 2024-07-16 | 3.98 | 4.01 | 3.93 | 3.98 | 3.96 | qfq | 3,535,246 | 14,008,463 | -0.50% |
| 2024-07-15 | 4.12 | 4.13 | 3.97 | 4.00 | 3.98 | qfq | 4,421,300 | 17,709,186 | -2.44% |
| 2024-07-12 | 4.09 | 4.19 | 4.06 | 4.10 | 4.08 | qfq | 5,627,600 | 23,178,495 | 0.74% |
| 2024-07-11 | 3.91 | 4.09 | 3.91 | 4.07 | 4.05 | qfq | 8,183,800 | 32,987,693 | 5.44% |
| 2024-07-10 | 3.88 | 3.91 | 3.82 | 3.86 | 3.84 | qfq | 5,465,600 | 21,184,451 | -1.03% |
| 2024-07-09 | 3.91 | 3.92 | 3.73 | 3.90 | 3.88 | qfq | 8,047,300 | 30,778,353 | 1.30% |
| 2024-07-08 | 4.06 | 4.06 | 3.85 | 3.85 | 3.83 | qfq | 10,694,948 | 41,723,418 | -5.41% |
| 2024-07-05 | 4.04 | 4.10 | 3.96 | 4.07 | 4.05 | qfq | 4,593,000 | 18,606,642 | 0.99% |
| 2024-07-04 | 4.16 | 4.17 | 4.02 | 4.03 | 4.01 | qfq | 5,108,550 | 20,818,176 | -3.13% |
| 2024-07-03 | 4.17 | 4.23 | 4.15 | 4.16 | 4.14 | qfq | 3,431,900 | 14,358,356 | -0.72% |
| 2024-07-02 | 4.13 | 4.22 | 4.10 | 4.19 | 4.17 | qfq | 5,065,700 | 21,161,793 | 1.70% |
| 2024-07-01 | 4.17 | 4.24 | 4.06 | 4.12 | 4.10 | qfq | 6,473,100 | 26,649,082 | -1.67% |
| 2024-06-28 | 4.18 | 4.25 | 4.12 | 4.19 | 4.17 | qfq | 5,063,400 | 21,348,788 | 0.48% |
| 2024-06-27 | 4.22 | 4.29 | 4.17 | 4.17 | 4.13 | qfq | 6,129,800 | 25,960,172 | -1.18% |
| 2024-06-26 | 4.09 | 4.24 | 4.04 | 4.22 | 4.18 | qfq | 4,233,900 | 17,544,377 | 3.18% |
| 2024-06-25 | 4.03 | 4.19 | 4.03 | 4.09 | 4.05 | qfq | 5,779,100 | 23,784,001 | 1.74% |
| 2024-06-24 | 4.18 | 4.20 | 4.00 | 4.02 | 3.98 | qfq | 5,889,200 | 24,007,460 | -4.74% |
| 2024-06-21 | 4.21 | 4.29 | 4.16 | 4.22 | 4.18 | qfq | 3,718,500 | 15,763,906 | -0.47% |
| 2024-06-20 | 4.37 | 4.38 | 4.23 | 4.24 | 4.20 | qfq | 4,815,000 | 20,630,503 | -2.53% |
| 2024-06-19 | 4.33 | 4.39 | 4.30 | 4.35 | 4.31 | qfq | 5,024,800 | 21,876,826 | 0.69% |
| 2024-06-18 | 4.14 | 4.34 | 4.14 | 4.32 | 4.28 | qfq | 6,820,200 | 29,155,638 | 3.85% |
| 2024-06-17 | 4.18 | 4.24 | 4.14 | 4.16 | 4.12 | qfq | 4,738,603 | 19,799,070 | -1.65% |
| 2024-06-14 | 4.25 | 4.26 | 4.12 | 4.23 | 4.19 | qfq | 4,823,200 | 20,338,129 | 0.71% |
| 2024-06-13 | 4.24 | 4.27 | 4.18 | 4.20 | 4.16 | qfq | 4,771,600 | 20,085,735 | -0.94% |
| 2024-06-12 | 4.20 | 4.26 | 4.17 | 4.24 | 4.20 | qfq | 4,349,100 | 18,413,410 | 0.95% |
| 2024-06-11 | 4.20 | 4.21 | 4.07 | 4.20 | 4.16 | qfq | 7,462,952 | 30,895,437 | 0.48% |
| 2024-06-07 | 4.08 | 4.20 | 4.05 | 4.18 | 4.14 | qfq | 8,350,024 | 34,563,809 | 4.24% |
| 2024-06-06 | 4.29 | 4.35 | 3.90 | 4.01 | 3.97 | qfq | 14,005,700 | 57,105,445 | -6.31% |
| 2024-06-05 | 4.42 | 4.45 | 4.27 | 4.28 | 4.24 | qfq | 7,217,500 | 31,388,873 | -3.60% |
| 2024-06-04 | 4.55 | 4.55 | 4.38 | 4.44 | 4.40 | qfq | 7,023,006 | 31,117,889 | -2.42% |
| 2024-06-03 | 4.80 | 4.81 | 4.49 | 4.55 | 4.50 | qfq | 10,258,650 | 47,225,742 | -5.01% |
| 2024-05-31 | 4.73 | 4.79 | 4.71 | 4.79 | 4.74 | qfq | 3,449,600 | 16,437,687 | 1.91% |
| 2024-05-30 | 4.74 | 4.78 | 4.67 | 4.70 | 4.65 | qfq | 3,243,100 | 15,301,461 | -0.63% |
| 2024-05-29 | 4.74 | 4.84 | 4.71 | 4.73 | 4.68 | qfq | 3,957,900 | 18,806,553 | -0.42% |
| 2024-05-28 | 4.79 | 4.83 | 4.74 | 4.75 | 4.70 | qfq | 3,177,400 | 15,155,732 | -1.45% |
| 2024-05-27 | 4.81 | 4.84 | 4.71 | 4.82 | 4.77 | qfq | 3,856,300 | 18,359,248 | 0.21% |
| 2024-05-24 | 4.86 | 4.90 | 4.79 | 4.81 | 4.76 | qfq | 4,516,800 | 21,895,261 | -0.21% |
| 2024-05-23 | 4.90 | 4.93 | 4.80 | 4.82 | 4.77 | qfq | 5,869,400 | 28,418,939 | -2.03% |
| 2024-05-22 | 4.92 | 4.98 | 4.87 | 4.92 | 4.87 | qfq | 3,590,300 | 17,714,462 | 0.00% |
| 2024-05-21 | 5.03 | 5.04 | 4.90 | 4.92 | 4.87 | qfq | 6,210,300 | 30,671,208 | -2.38% |
| 2024-05-20 | 5.08 | 5.15 | 5.01 | 5.04 | 4.99 | qfq | 4,507,750 | 22,832,005 | -1.18% |
| 2024-05-17 | 5.01 | 5.10 | 4.98 | 5.10 | 5.05 | qfq | 4,193,600 | 21,140,251 | 1.19% |
| 2024-05-16 | 5.00 | 5.08 | 4.99 | 5.04 | 4.99 | qfq | 4,638,400 | 23,355,592 | 1.41% |
| 2024-05-15 | 4.99 | 5.07 | 4.92 | 4.97 | 4.92 | qfq | 4,536,900 | 22,731,568 | -0.40% |
| 2024-05-14 | 4.89 | 5.05 | 4.89 | 4.99 | 4.94 | qfq | 6,990,600 | 34,938,194 | 1.63% |
| 2024-05-13 | 5.00 | 5.00 | 4.86 | 4.91 | 4.86 | qfq | 5,716,400 | 28,145,387 | -1.80% |
| 2024-05-10 | 5.08 | 5.12 | 4.98 | 5.00 | 4.95 | qfq | 4,027,800 | 20,234,407 | -1.57% |
| 2024-05-09 | 5.00 | 5.10 | 4.96 | 5.08 | 5.03 | qfq | 5,081,803 | 25,781,224 | 1.80% |
| 2024-05-08 | 5.05 | 5.11 | 4.97 | 4.99 | 4.94 | qfq | 6,027,400 | 30,347,280 | -1.58% |
| 2024-05-07 | 5.05 | 5.09 | 5.01 | 5.07 | 5.02 | qfq | 4,857,700 | 24,522,126 | 0.60% |
| 2024-05-06 | 4.97 | 5.06 | 4.96 | 5.04 | 4.99 | qfq | 7,208,600 | 36,101,881 | 2.65% |
| 2024-04-30 | 4.92 | 4.99 | 4.83 | 4.91 | 4.86 | qfq | 7,797,450 | 38,196,327 | -0.20% |
| 2024-04-29 | 4.75 | 4.93 | 4.71 | 4.92 | 4.87 | qfq | 9,188,650 | 44,645,493 | 4.02% |
| 2024-04-26 | 4.69 | 4.76 | 4.62 | 4.73 | 4.68 | qfq | 7,384,100 | 34,705,762 | 0.85% |
| 2024-04-25 | 4.74 | 4.74 | 4.63 | 4.69 | 4.64 | qfq | 7,163,700 | 33,575,738 | -0.85% |
| 2024-04-24 | 4.58 | 4.84 | 4.58 | 4.73 | 4.68 | qfq | 9,787,900 | 46,110,801 | 3.96% |
| 2024-04-23 | 4.50 | 4.62 | 4.45 | 4.55 | 4.50 | qfq | 6,100,150 | 27,722,189 | 1.56% |
| 2024-04-22 | 4.54 | 4.56 | 4.34 | 4.48 | 4.44 | qfq | 6,796,650 | 30,439,029 | -0.88% |
| 2024-04-19 | 4.64 | 4.68 | 4.50 | 4.52 | 4.47 | qfq | 6,836,500 | 31,239,056 | -1.53% |
| 2024-04-18 | 4.65 | 4.68 | 4.55 | 4.59 | 4.54 | qfq | 7,285,851 | 33,734,451 | -1.29% |
| 2024-04-17 | 4.24 | 4.66 | 4.24 | 4.65 | 4.60 | qfq | 13,180,150 | 59,530,779 | 8.14% |
| 2024-04-16 | 4.81 | 4.81 | 4.30 | 4.30 | 4.26 | qfq | 13,837,800 | 60,933,255 | -10.04% |
| 2024-04-15 | 5.16 | 5.18 | 4.70 | 4.78 | 4.73 | qfq | 11,190,800 | 54,348,273 | -6.09% |
| 2024-04-12 | 5.15 | 5.27 | 5.07 | 5.09 | 5.04 | qfq | 5,430,200 | 27,968,971 | -0.78% |
| 2024-04-11 | 5.10 | 5.20 | 4.96 | 5.13 | 5.08 | qfq | 6,046,700 | 30,966,414 | 0.79% |
| 2024-04-10 | 5.30 | 5.30 | 5.03 | 5.09 | 5.04 | qfq | 7,271,900 | 37,211,574 | -3.42% |
| 2024-04-09 | 5.20 | 5.29 | 5.15 | 5.27 | 5.22 | qfq | 4,822,800 | 25,203,478 | 2.53% |
| 2024-04-08 | 5.29 | 5.29 | 5.14 | 5.14 | 5.09 | qfq | 6,280,450 | 32,627,196 | -2.84% |
| 2024-04-03 | 5.37 | 5.39 | 5.21 | 5.29 | 5.24 | qfq | 5,641,700 | 29,771,536 | -1.86% |
| 2024-04-02 | 5.33 | 5.43 | 5.32 | 5.39 | 5.34 | qfq | 7,389,600 | 39,796,721 | 0.94% |
| 2024-04-01 | 5.29 | 5.39 | 5.29 | 5.34 | 5.29 | qfq | 7,341,900 | 39,104,711 | 1.71% |
| 2024-03-29 | 5.21 | 5.28 | 5.19 | 5.25 | 5.20 | qfq | 8,511,900 | 44,528,133 | 1.16% |
| 2024-03-28 | 5.06 | 5.25 | 5.05 | 5.19 | 5.14 | qfq | 5,692,100 | 29,400,484 | 3.18% |
| 2024-03-27 | 5.25 | 5.25 | 5.03 | 5.03 | 4.98 | qfq | 6,256,951 | 32,057,582 | -3.82% |
| 2024-03-26 | 5.22 | 5.31 | 5.14 | 5.23 | 5.18 | qfq | 6,515,000 | 34,004,769 | 0.19% |
| 2024-03-25 | 5.34 | 5.40 | 5.19 | 5.22 | 5.17 | qfq | 8,187,223 | 43,611,751 | -2.25% |
| 2024-03-22 | 5.39 | 5.40 | 5.24 | 5.34 | 5.29 | qfq | 7,643,983 | 40,633,556 | -0.93% |
| 2024-03-21 | 5.37 | 5.41 | 5.28 | 5.39 | 5.34 | qfq | 6,612,983 | 35,455,132 | 0.56% |
| 2024-03-20 | 5.32 | 5.36 | 5.28 | 5.36 | 5.31 | qfq | 5,348,850 | 28,505,108 | 0.75% |
| 2024-03-19 | 5.33 | 5.39 | 5.28 | 5.32 | 5.27 | qfq | 6,974,500 | 37,202,321 | -0.37% |
| 2024-03-18 | 5.22 | 5.35 | 5.18 | 5.34 | 5.29 | qfq | 8,815,300 | 46,391,067 | 3.09% |
| 2024-03-15 | 5.07 | 5.19 | 5.03 | 5.18 | 5.13 | qfq | 8,044,400 | 41,284,474 | 1.77% |
| 2024-03-14 | 5.11 | 5.16 | 5.01 | 5.09 | 5.04 | qfq | 8,139,900 | 41,533,554 | -0.20% |
| 2024-03-13 | 5.08 | 5.14 | 5.05 | 5.10 | 5.05 | qfq | 8,558,400 | 43,604,867 | 0.39% |
| 2024-03-12 | 5.05 | 5.12 | 4.99 | 5.08 | 5.03 | qfq | 9,231,174 | 46,711,076 | -0.39% |
| 2024-03-11 | 4.96 | 5.18 | 4.92 | 5.10 | 5.05 | qfq | 10,521,400 | 53,064,319 | 3.03% |
| 2024-03-08 | 4.93 | 4.99 | 4.85 | 4.95 | 4.90 | qfq | 5,739,206 | 28,231,509 | 0.81% |
| 2024-03-07 | 4.92 | 5.06 | 4.88 | 4.91 | 4.86 | qfq | 8,911,700 | 44,217,387 | 1.03% |
| 2024-03-06 | 4.75 | 4.91 | 4.73 | 4.86 | 4.81 | qfq | 5,672,300 | 27,415,100 | 2.32% |
| 2024-03-05 | 4.90 | 4.92 | 4.71 | 4.75 | 4.70 | qfq | 7,277,600 | 34,880,569 | -3.65% |
| 2024-03-04 | 4.98 | 5.02 | 4.81 | 4.93 | 4.88 | qfq | 8,316,600 | 40,868,742 | -0.60% |
| 2024-03-01 | 4.83 | 4.97 | 4.78 | 4.96 | 4.91 | qfq | 11,059,600 | 53,990,808 | 2.69% |
| 2024-02-29 | 4.69 | 4.83 | 4.59 | 4.83 | 4.78 | qfq | 13,071,306 | 62,153,822 | 2.77% |
| 2024-02-28 | 5.24 | 5.31 | 4.70 | 4.70 | 4.65 | qfq | 18,920,000 | 94,169,668 | -9.96% |
| 2024-02-27 | 5.10 | 5.22 | 5.04 | 5.22 | 5.17 | qfq | 8,407,909 | 43,403,998 | 2.55% |
| 2024-02-26 | 4.98 | 5.21 | 4.90 | 5.09 | 5.04 | qfq | 12,871,906 | 65,225,513 | 4.09% |
| 2024-02-23 | 4.76 | 4.89 | 4.72 | 4.89 | 4.84 | qfq | 9,652,100 | 46,364,695 | 4.26% |
| 2024-02-22 | 4.54 | 4.70 | 4.52 | 4.69 | 4.64 | qfq | 7,929,800 | 36,656,544 | 3.30% |
| 2024-02-21 | 4.39 | 4.71 | 4.36 | 4.54 | 4.49 | qfq | 9,363,037 | 42,934,506 | 2.48% |
| 2024-02-20 | 4.36 | 4.45 | 4.25 | 4.43 | 4.39 | qfq | 6,810,100 | 29,948,110 | 1.61% |
| 2024-02-19 | 4.22 | 4.50 | 4.22 | 4.36 | 4.32 | qfq | 15,711,567 | 68,647,316 | 4.81% |
| 2024-02-08 | 3.81 | 4.19 | 3.72 | 4.16 | 4.12 | qfq | 19,938,950 | 78,715,680 | 9.19% |
| 2024-02-07 | 4.16 | 4.25 | 3.73 | 3.81 | 3.77 | qfq | 22,833,230 | 88,867,678 | -7.97% |
| 2024-02-06 | 3.94 | 4.39 | 3.91 | 4.14 | 4.10 | qfq | 20,084,062 | 81,235,991 | -4.61% |
| 2024-02-05 | 4.78 | 4.81 | 4.34 | 4.34 | 4.30 | qfq | 14,697,700 | 64,767,188 | -9.96% |
| 2024-02-02 | 5.10 | 5.19 | 4.59 | 4.82 | 4.77 | qfq | 10,572,100 | 51,570,820 | -5.12% |
| 2024-02-01 | 5.19 | 5.19 | 4.96 | 5.08 | 5.03 | qfq | 9,532,800 | 48,274,915 | -1.74% |
| 2024-01-31 | 5.63 | 5.63 | 5.16 | 5.17 | 5.12 | qfq | 10,246,300 | 54,524,353 | -7.51% |
| 2024-01-30 | 5.76 | 5.81 | 5.56 | 5.59 | 5.53 | qfq | 6,764,400 | 38,424,165 | -3.29% |
| 2024-01-29 | 6.12 | 6.13 | 5.76 | 5.78 | 5.72 | qfq | 6,967,900 | 41,083,930 | -2.69% |
| 2024-01-26 | 5.88 | 6.04 | 5.87 | 5.94 | 5.88 | qfq | 6,331,642 | 37,832,520 | 1.02% |
| 2024-01-25 | 5.64 | 5.89 | 5.58 | 5.88 | 5.82 | qfq | 7,816,280 | 45,094,086 | 4.44% |
| 2024-01-24 | 5.54 | 5.72 | 5.38 | 5.63 | 5.57 | qfq | 11,366,700 | 62,948,759 | 2.18% |
| 2024-01-23 | 5.68 | 5.71 | 5.48 | 5.51 | 5.45 | qfq | 11,754,600 | 65,113,852 | -3.50% |
| 2024-01-22 | 6.10 | 6.19 | 5.62 | 5.71 | 5.65 | qfq | 8,051,100 | 47,420,730 | -6.85% |
| 2024-01-19 | 6.25 | 6.28 | 6.13 | 6.13 | 6.07 | qfq | 6,231,400 | 38,556,122 | -1.92% |
| 2024-01-18 | 6.38 | 6.44 | 6.04 | 6.25 | 6.19 | qfq | 8,982,300 | 55,587,686 | -2.80% |
| 2024-01-17 | 6.53 | 6.56 | 6.40 | 6.43 | 6.37 | qfq | 4,227,700 | 27,462,500 | -1.38% |
| 2024-01-16 | 6.65 | 6.65 | 6.44 | 6.52 | 6.45 | qfq | 4,491,800 | 29,197,386 | -0.91% |
| 2024-01-15 | 6.53 | 6.62 | 6.48 | 6.58 | 6.51 | qfq | 4,229,600 | 27,745,082 | 0.30% |
| 2024-01-12 | 6.60 | 6.69 | 6.55 | 6.56 | 6.49 | qfq | 4,806,400 | 31,807,354 | -1.06% |
| 2024-01-11 | 6.61 | 6.67 | 6.54 | 6.63 | 6.56 | qfq | 5,022,100 | 33,178,982 | 0.30% |
| 2024-01-10 | 6.70 | 6.70 | 6.55 | 6.61 | 6.54 | qfq | 5,054,400 | 33,507,783 | -1.20% |
| 2024-01-09 | 6.59 | 6.74 | 6.56 | 6.69 | 6.62 | qfq | 7,390,100 | 49,260,710 | 1.83% |
| 2024-01-08 | 6.66 | 6.69 | 6.56 | 6.57 | 6.50 | qfq | 4,637,300 | 30,725,834 | -1.20% |
| 2024-01-05 | 6.78 | 6.85 | 6.62 | 6.65 | 6.58 | qfq | 5,883,100 | 39,542,173 | -1.77% |
| 2024-01-04 | 6.75 | 6.81 | 6.71 | 6.77 | 6.70 | qfq | 6,033,000 | 40,854,235 | 0.30% |
| 2024-01-03 | 6.85 | 6.87 | 6.71 | 6.75 | 6.68 | qfq | 6,808,000 | 45,991,310 | -1.32% |
| 2024-01-02 | 6.80 | 6.88 | 6.72 | 6.84 | 6.77 | qfq | 7,913,500 | 54,099,595 | 1.03% |
| 2023-12-29 | 6.64 | 6.78 | 6.62 | 6.77 | 6.70 | qfq | 5,964,500 | 40,160,409 | 1.96% |
| 2023-12-28 | 6.53 | 6.67 | 6.38 | 6.64 | 6.57 | qfq | 7,255,550 | 47,627,745 | 2.63% |
| 2023-12-27 | 6.39 | 6.51 | 6.31 | 6.47 | 6.41 | qfq | 6,328,100 | 40,583,340 | 0.78% |
| 2023-12-26 | 6.50 | 6.50 | 6.38 | 6.42 | 6.36 | qfq | 5,792,700 | 37,202,315 | -1.38% |
| 2023-12-25 | 6.55 | 6.57 | 6.42 | 6.51 | 6.44 | qfq | 7,789,300 | 50,438,540 | -1.06% |
| 2023-12-22 | 6.68 | 6.77 | 6.53 | 6.58 | 6.51 | qfq | 7,563,050 | 50,338,880 | -1.64% |
| 2023-12-21 | 6.61 | 6.70 | 6.44 | 6.69 | 6.62 | qfq | 9,801,600 | 64,497,290 | 0.75% |
| 2023-12-20 | 6.69 | 6.75 | 6.61 | 6.64 | 6.57 | qfq | 6,925,200 | 46,350,275 | -0.75% |
| 2023-12-19 | 6.63 | 6.70 | 6.56 | 6.69 | 6.62 | qfq | 7,973,600 | 52,825,374 | 0.75% |
| 2023-12-18 | 6.66 | 6.74 | 6.61 | 6.64 | 6.57 | qfq | 8,498,200 | 56,742,280 | -0.45% |
| 2023-12-15 | 6.75 | 6.82 | 6.63 | 6.67 | 6.60 | qfq | 9,843,100 | 65,744,156 | -1.19% |
| 2023-12-14 | 6.77 | 6.82 | 6.68 | 6.75 | 6.68 | qfq | 12,489,053 | 84,299,346 | -0.88% |
| 2023-12-13 | 6.75 | 6.91 | 6.69 | 6.81 | 6.74 | qfq | 21,169,450 | 144,131,406 | 1.49% |
| 2023-12-12 | 6.62 | 6.76 | 6.56 | 6.71 | 6.64 | qfq | 16,021,750 | 106,748,604 | 1.36% |
| 2023-12-11 | 6.42 | 6.63 | 6.25 | 6.62 | 6.55 | qfq | 19,375,000 | 126,317,707 | 1.69% |
| 2023-12-08 | 6.70 | 6.78 | 6.49 | 6.51 | 6.44 | qfq | 30,634,600 | 202,780,428 | -4.12% |
| 2023-12-07 | 6.57 | 7.06 | 6.52 | 6.79 | 6.72 | qfq | 35,153,352 | 238,638,765 | 3.66% |
| 2023-12-06 | 6.47 | 6.60 | 6.47 | 6.55 | 6.48 | qfq | 5,405,983 | 35,479,391 | 0.92% |
| 2023-12-05 | 6.55 | 6.60 | 6.48 | 6.49 | 6.42 | qfq | 3,870,583 | 25,240,563 | -1.52% |
| 2023-12-04 | 6.50 | 6.64 | 6.50 | 6.59 | 6.52 | qfq | 4,265,900 | 28,082,309 | 0.92% |
| 2023-12-01 | 6.50 | 6.56 | 6.46 | 6.53 | 6.46 | qfq | 3,328,203 | 21,647,671 | 0.46% |
| 2023-11-30 | 6.54 | 6.58 | 6.42 | 6.50 | 6.43 | qfq | 4,558,003 | 29,559,599 | -0.76% |
| 2023-11-29 | 6.63 | 6.63 | 6.53 | 6.55 | 6.48 | qfq | 3,311,802 | 21,774,040 | -0.91% |
| 2023-11-28 | 6.51 | 6.62 | 6.48 | 6.61 | 6.54 | qfq | 4,086,402 | 26,880,142 | 1.07% |
| 2023-11-27 | 6.50 | 6.60 | 6.50 | 6.54 | 6.47 | qfq | 5,492,900 | 35,970,762 | 0.62% |
| 2023-11-24 | 6.59 | 6.59 | 6.48 | 6.50 | 6.43 | qfq | 4,359,600 | 28,402,749 | -1.37% |
| 2023-11-23 | 6.52 | 6.60 | 6.48 | 6.59 | 6.52 | qfq | 4,518,400 | 29,646,416 | 1.07% |
| 2023-11-22 | 6.55 | 6.60 | 6.52 | 6.52 | 6.45 | qfq | 3,916,000 | 25,684,768 | -0.76% |
| 2023-11-21 | 6.63 | 6.63 | 6.55 | 6.57 | 6.50 | qfq | 4,690,500 | 30,906,787 | -0.45% |
| 2023-11-20 | 6.54 | 6.62 | 6.52 | 6.60 | 6.53 | qfq | 5,518,003 | 36,295,716 | 0.76% |
| 2023-11-17 | 6.44 | 6.58 | 6.44 | 6.55 | 6.48 | qfq | 6,702,520 | 43,765,650 | 1.87% |
| 2023-11-16 | 6.44 | 6.52 | 6.40 | 6.43 | 6.37 | qfq | 4,652,900 | 30,130,958 | -0.31% |
| 2023-11-15 | 6.48 | 6.49 | 6.39 | 6.45 | 6.39 | qfq | 3,454,000 | 22,249,495 | 0.16% |
| 2023-11-14 | 6.40 | 6.48 | 6.39 | 6.44 | 6.38 | qfq | 4,754,200 | 30,647,258 | 0.94% |
| 2023-11-13 | 6.31 | 6.40 | 6.31 | 6.38 | 6.32 | qfq | 4,223,000 | 26,936,832 | 1.11% |
| 2023-11-10 | 6.30 | 6.34 | 6.26 | 6.31 | 6.25 | qfq | 3,625,200 | 22,844,844 | 0.16% |
| 2023-11-09 | 6.36 | 6.42 | 6.30 | 6.30 | 6.24 | qfq | 4,506,120 | 28,537,080 | -1.56% |
| 2023-11-08 | 6.34 | 6.43 | 6.31 | 6.40 | 6.34 | qfq | 4,234,700 | 27,034,842 | 0.95% |
| 2023-11-07 | 6.36 | 6.39 | 6.30 | 6.34 | 6.28 | qfq | 3,946,802 | 25,046,204 | -0.47% |
| 2023-11-06 | 6.44 | 6.44 | 6.33 | 6.37 | 6.31 | qfq | 4,747,600 | 30,242,240 | -0.16% |
| 2023-11-03 | 6.30 | 6.40 | 6.27 | 6.38 | 6.32 | qfq | 4,601,700 | 29,287,766 | 2.08% |
| 2023-11-02 | 6.34 | 6.39 | 6.21 | 6.25 | 6.19 | qfq | 5,774,600 | 36,395,598 | -1.42% |
| 2023-11-01 | 6.27 | 6.36 | 6.21 | 6.34 | 6.28 | qfq | 6,216,150 | 39,142,503 | 1.60% |
| 2023-10-31 | 6.24 | 6.30 | 6.20 | 6.24 | 6.18 | qfq | 4,897,552 | 30,619,919 | 0.00% |
| 2023-10-30 | 6.13 | 6.28 | 6.13 | 6.24 | 6.18 | qfq | 7,279,818 | 45,261,804 | 0.81% |
| 2023-10-27 | 6.04 | 6.25 | 6.04 | 6.19 | 6.13 | qfq | 8,128,796 | 50,092,017 | 3.00% |
| 2023-10-26 | 6.00 | 6.03 | 5.88 | 6.01 | 5.95 | qfq | 4,208,700 | 25,114,250 | -0.33% |
| 2023-10-25 | 5.90 | 6.08 | 5.85 | 6.03 | 5.97 | qfq | 4,772,600 | 28,721,771 | 3.25% |
| 2023-10-24 | 5.74 | 5.86 | 5.70 | 5.84 | 5.78 | qfq | 3,606,000 | 20,880,095 | 2.28% |
| 2023-10-23 | 5.86 | 5.89 | 5.69 | 5.71 | 5.65 | qfq | 4,220,500 | 24,292,481 | -2.56% |
| 2023-10-20 | 5.89 | 5.98 | 5.83 | 5.86 | 5.80 | qfq | 3,558,500 | 20,952,105 | -0.85% |
| 2023-10-19 | 5.93 | 6.01 | 5.87 | 5.91 | 5.85 | qfq | 3,213,600 | 19,074,595 | -0.34% |
| 2023-10-18 | 6.04 | 6.04 | 5.93 | 5.93 | 5.87 | qfq | 3,164,096 | 18,856,150 | -2.31% |
| 2023-10-17 | 6.05 | 6.08 | 5.99 | 6.07 | 6.01 | qfq | 2,974,800 | 17,947,083 | 0.33% |
| 2023-10-16 | 6.09 | 6.10 | 6.02 | 6.05 | 5.99 | qfq | 3,429,853 | 20,778,477 | -0.17% |
| 2023-10-13 | 6.10 | 6.13 | 6.04 | 6.06 | 6.00 | qfq | 3,445,000 | 20,915,926 | -0.98% |
| 2023-10-12 | 6.18 | 6.22 | 6.09 | 6.12 | 6.06 | qfq | 3,695,650 | 22,626,860 | -0.65% |
| 2023-10-11 | 6.20 | 6.23 | 6.11 | 6.16 | 6.10 | qfq | 4,189,750 | 25,884,474 | -0.48% |
| 2023-10-10 | 6.20 | 6.28 | 6.17 | 6.19 | 6.13 | qfq | 3,638,600 | 22,591,111 | -0.16% |
| 2023-10-09 | 6.32 | 6.33 | 6.18 | 6.20 | 6.14 | qfq | 4,174,700 | 26,125,076 | -1.59% |
| 2023-09-28 | 6.25 | 6.30 | 6.21 | 6.30 | 6.24 | qfq | 3,025,300 | 18,951,469 | 1.29% |
| 2023-09-27 | 6.27 | 6.29 | 6.18 | 6.22 | 6.16 | qfq | 2,285,900 | 14,272,462 | -0.32% |
| 2023-09-26 | 6.22 | 6.30 | 6.18 | 6.24 | 6.18 | qfq | 1,899,000 | 11,856,619 | 0.16% |
| 2023-09-25 | 6.33 | 6.35 | 6.21 | 6.23 | 6.17 | qfq | 2,775,803 | 17,368,134 | -1.42% |
| 2023-09-22 | 6.19 | 6.33 | 6.15 | 6.32 | 6.26 | qfq | 3,306,100 | 20,671,572 | 2.10% |
| 2023-09-21 | 6.22 | 6.26 | 6.17 | 6.19 | 6.13 | qfq | 2,776,000 | 17,225,668 | -0.48% |
| 2023-09-20 | 6.28 | 6.32 | 6.22 | 6.22 | 6.16 | qfq | 2,270,300 | 14,200,341 | -0.64% |
| 2023-09-19 | 6.35 | 6.35 | 6.24 | 6.26 | 6.20 | qfq | 3,152,200 | 19,800,698 | -1.57% |
| 2023-09-18 | 6.23 | 6.42 | 6.17 | 6.36 | 6.30 | qfq | 3,692,700 | 23,431,319 | 1.76% |
| 2023-09-15 | 6.29 | 6.34 | 6.25 | 6.25 | 6.19 | qfq | 2,678,900 | 16,831,883 | -0.32% |
| 2023-09-14 | 6.38 | 6.38 | 6.22 | 6.27 | 6.21 | qfq | 3,686,900 | 23,194,371 | -1.72% |
| 2023-09-13 | 6.47 | 6.49 | 6.30 | 6.38 | 6.32 | qfq | 4,052,900 | 25,816,948 | -1.24% |
| 2023-09-12 | 6.42 | 6.50 | 6.39 | 6.46 | 6.40 | qfq | 4,799,200 | 31,043,009 | 0.62% |
| 2023-09-11 | 6.40 | 6.46 | 6.34 | 6.42 | 6.36 | qfq | 3,377,900 | 21,665,257 | 0.00% |
| 2023-09-08 | 6.34 | 6.44 | 6.34 | 6.42 | 6.36 | qfq | 3,343,600 | 21,404,595 | 0.94% |
| 2023-09-07 | 6.50 | 6.50 | 6.35 | 6.36 | 6.30 | qfq | 3,835,700 | 24,637,902 | -1.85% |
| 2023-09-06 | 6.43 | 6.49 | 6.38 | 6.48 | 6.42 | qfq | 3,391,800 | 21,914,125 | 0.78% |
| 2023-09-05 | 6.44 | 6.47 | 6.40 | 6.43 | 6.37 | qfq | 3,259,200 | 20,968,239 | -0.16% |
| 2023-09-04 | 6.40 | 6.48 | 6.37 | 6.44 | 6.38 | qfq | 3,501,400 | 22,451,371 | 0.63% |
| 2023-09-01 | 6.30 | 6.41 | 6.30 | 6.40 | 6.34 | qfq | 3,625,900 | 23,089,468 | 1.11% |
| 2023-08-31 | 6.37 | 6.40 | 6.30 | 6.33 | 6.27 | qfq | 3,951,700 | 25,070,635 | -0.47% |
| 2023-08-30 | 6.26 | 6.43 | 6.24 | 6.36 | 6.30 | qfq | 6,315,600 | 40,138,164 | 1.60% |
| 2023-08-29 | 5.95 | 6.26 | 5.91 | 6.26 | 6.20 | qfq | 7,580,000 | 46,841,256 | 4.86% |
| 2023-08-28 | 6.10 | 6.17 | 5.95 | 5.97 | 5.91 | qfq | 6,006,050 | 36,394,890 | 1.70% |
| 2023-08-25 | 6.07 | 6.09 | 5.83 | 5.87 | 5.81 | qfq | 8,414,000 | 50,111,634 | -3.61% |
| 2023-08-24 | 6.20 | 6.23 | 6.06 | 6.09 | 6.03 | qfq | 5,441,815 | 33,341,138 | -1.30% |
| 2023-08-23 | 6.28 | 6.29 | 6.17 | 6.17 | 6.11 | qfq | 3,471,700 | 21,582,417 | -1.75% |
| 2023-08-22 | 6.35 | 6.38 | 6.16 | 6.28 | 6.22 | qfq | 5,592,100 | 34,907,300 | -0.16% |
| 2023-08-21 | 6.41 | 6.50 | 6.29 | 6.29 | 6.23 | qfq | 6,609,300 | 42,139,380 | -2.63% |
| 2023-08-18 | 6.55 | 6.62 | 6.46 | 6.46 | 6.40 | qfq | 8,501,200 | 55,603,053 | -1.37% |
| 2023-08-17 | 6.33 | 6.55 | 6.25 | 6.55 | 6.48 | qfq | 12,244,680 | 79,237,354 | 2.66% |
| 2023-08-16 | 6.21 | 6.55 | 6.17 | 6.38 | 6.32 | qfq | 14,084,155 | 90,038,221 | 0.79% |
| 2023-08-15 | 6.60 | 6.63 | 6.28 | 6.33 | 6.27 | qfq | 15,099,200 | 96,272,781 | -3.65% |
| 2023-08-14 | 6.31 | 6.70 | 6.26 | 6.57 | 6.50 | qfq | 21,673,100 | 141,301,840 | 4.12% |
| 2023-08-11 | 6.40 | 6.40 | 6.30 | 6.31 | 6.25 | qfq | 2,998,200 | 19,049,078 | -0.94% |
| 2023-08-10 | 6.37 | 6.41 | 6.35 | 6.37 | 6.31 | qfq | 2,470,900 | 15,765,053 | 0.00% |
| 2023-08-09 | 6.48 | 6.48 | 6.36 | 6.37 | 6.31 | qfq | 3,459,700 | 22,125,247 | -1.24% |
| 2023-08-08 | 6.52 | 6.53 | 6.43 | 6.45 | 6.39 | qfq | 3,354,500 | 21,655,426 | -0.92% |
| 2023-08-07 | 6.56 | 6.59 | 6.49 | 6.51 | 6.44 | qfq | 3,074,450 | 20,046,569 | -0.76% |
| 2023-08-04 | 6.57 | 6.60 | 6.54 | 6.56 | 6.49 | qfq | 3,040,900 | 19,978,330 | 0.00% |
| 2023-08-03 | 6.66 | 6.66 | 6.54 | 6.56 | 6.49 | qfq | 4,293,403 | 28,214,935 | -1.65% |
| 2023-08-02 | 6.68 | 6.68 | 6.61 | 6.67 | 6.60 | qfq | 3,301,103 | 21,900,749 | 0.00% |
| 2023-08-01 | 6.73 | 6.75 | 6.61 | 6.67 | 6.60 | qfq | 3,696,500 | 24,618,804 | -0.89% |
| 2023-07-31 | 6.70 | 6.74 | 6.68 | 6.73 | 6.66 | qfq | 3,837,600 | 25,749,623 | 0.30% |
| 2023-07-28 | 6.64 | 6.72 | 6.58 | 6.71 | 6.64 | qfq | 3,812,500 | 25,393,444 | 0.60% |
| 2023-07-27 | 6.66 | 6.80 | 6.65 | 6.67 | 6.60 | qfq | 4,500,300 | 30,236,054 | 0.15% |
| 2023-07-26 | 6.75 | 6.75 | 6.64 | 6.66 | 6.59 | qfq | 3,363,750 | 22,437,982 | -1.04% |
| 2023-07-25 | 6.69 | 6.73 | 6.65 | 6.73 | 6.66 | qfq | 2,916,501 | 19,553,152 | 1.66% |
| 2023-07-24 | 6.61 | 6.70 | 6.54 | 6.62 | 6.55 | qfq | 3,494,250 | 23,191,335 | 0.61% |
| 2023-07-21 | 6.66 | 6.67 | 6.54 | 6.58 | 6.51 | qfq | 4,752,300 | 31,408,196 | -1.20% |
| 2023-07-20 | 6.79 | 6.83 | 6.65 | 6.66 | 6.59 | qfq | 4,900,950 | 32,942,013 | -1.62% |
| 2023-07-19 | 6.89 | 6.91 | 6.73 | 6.77 | 6.70 | qfq | 4,166,700 | 28,339,590 | -1.60% |
| 2023-07-18 | 6.78 | 6.90 | 6.71 | 6.88 | 6.81 | qfq | 5,131,300 | 35,098,639 | 1.33% |