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
富煌钢构002743.SZ
最近收盘价3.612026-07-17
最近交易日2026-07-17
成交量（股）16,648,006
成交额（元）62,022,415
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-03 | 2024-08-09 | cash_dividend | 0.067 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-17 | 2023-08-24 | cash_dividend | 0.046 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 3.80 | 3.96 | 3.58 | 3.61 | 3.61 | qfq | 16,648,006 | 62,022,415 | -5.00% |
| 2026-07-16 | 3.74 | 3.85 | 3.65 | 3.80 | 3.80 | qfq | 12,806,781 | 48,381,751 | 1.60% |
| 2026-07-15 | 3.89 | 3.99 | 3.68 | 3.74 | 3.74 | qfq | 20,519,500 | 78,500,959 | -3.86% |
| 2026-07-14 | 3.80 | 3.90 | 3.73 | 3.89 | 3.89 | qfq | 6,811,400 | 26,054,071 | 2.64% |
| 2026-07-13 | 3.94 | 4.02 | 3.79 | 3.79 | 3.79 | qfq | 8,212,000 | 31,644,756 | -4.29% |
| 2026-07-10 | 3.83 | 4.08 | 3.77 | 3.96 | 3.96 | qfq | 10,938,300 | 43,419,193 | 3.66% |
| 2026-07-09 | 3.85 | 3.96 | 3.76 | 3.82 | 3.82 | qfq | 6,269,400 | 24,070,644 | -1.80% |
| 2026-07-08 | 3.93 | 3.94 | 3.83 | 3.89 | 3.89 | qfq | 6,519,500 | 25,328,619 | -1.02% |
| 2026-07-07 | 4.06 | 4.11 | 3.90 | 3.93 | 3.93 | qfq | 7,211,300 | 28,519,151 | -3.44% |
| 2026-07-06 | 4.11 | 4.18 | 4.02 | 4.07 | 4.07 | qfq | 6,450,900 | 26,356,343 | -0.97% |
| 2026-07-03 | 4.11 | 4.17 | 4.00 | 4.11 | 4.11 | qfq | 9,062,500 | 37,210,509 | 2.75% |
| 2026-07-02 | 4.05 | 4.17 | 3.99 | 4.00 | 4.00 | qfq | 8,632,929 | 35,072,099 | -1.23% |
| 2026-07-01 | 3.86 | 4.11 | 3.80 | 4.05 | 4.05 | qfq | 11,488,377 | 45,946,576 | 4.92% |
| 2026-06-30 | 3.95 | 4.02 | 3.82 | 3.86 | 3.86 | qfq | 6,780,729 | 26,436,704 | -2.53% |
| 2026-06-29 | 3.96 | 4.01 | 3.78 | 3.96 | 3.96 | qfq | 8,695,500 | 34,049,985 | 1.02% |
| 2026-06-26 | 4.00 | 4.01 | 3.85 | 3.92 | 3.92 | qfq | 9,389,700 | 37,059,091 | -2.24% |
| 2026-06-25 | 4.20 | 4.20 | 3.97 | 4.01 | 4.01 | qfq | 10,455,200 | 42,180,126 | -4.07% |
| 2026-06-24 | 4.27 | 4.31 | 4.09 | 4.18 | 4.18 | qfq | 11,515,400 | 48,518,049 | -1.65% |
| 2026-06-23 | 4.12 | 4.33 | 4.06 | 4.25 | 4.25 | qfq | 12,352,100 | 52,569,679 | 2.91% |
| 2026-06-22 | 4.18 | 4.21 | 3.96 | 4.13 | 4.13 | qfq | 12,150,277 | 49,673,253 | -1.90% |
| 2026-06-18 | 4.15 | 4.25 | 4.05 | 4.21 | 4.21 | qfq | 9,360,400 | 38,998,145 | 1.69% |
| 2026-06-17 | 4.35 | 4.37 | 4.10 | 4.14 | 4.14 | qfq | 10,906,729 | 45,495,914 | -5.26% |
| 2026-06-16 | 4.40 | 4.45 | 4.29 | 4.37 | 4.37 | qfq | 7,433,900 | 32,421,393 | -0.91% |
| 2026-06-15 | 4.48 | 4.75 | 4.34 | 4.41 | 4.41 | qfq | 10,880,800 | 49,289,753 | -1.12% |
| 2026-06-12 | 4.49 | 4.53 | 4.34 | 4.46 | 4.46 | qfq | 5,975,200 | 26,646,083 | 1.36% |
| 2026-06-11 | 4.43 | 4.46 | 4.29 | 4.40 | 4.40 | qfq | 4,878,900 | 21,294,572 | -1.35% |
| 2026-06-10 | 4.54 | 4.61 | 4.38 | 4.46 | 4.46 | qfq | 5,265,200 | 23,435,703 | -2.41% |
| 2026-06-09 | 4.54 | 4.68 | 4.48 | 4.57 | 4.57 | qfq | 6,006,000 | 27,541,466 | 0.66% |
| 2026-06-08 | 4.55 | 4.74 | 4.48 | 4.54 | 4.54 | qfq | 6,091,300 | 27,987,589 | -2.58% |
| 2026-06-05 | 4.64 | 4.74 | 4.54 | 4.66 | 4.66 | qfq | 5,669,500 | 26,446,699 | 0.43% |
| 2026-06-04 | 4.68 | 4.72 | 4.57 | 4.64 | 4.64 | qfq | 5,595,000 | 25,922,665 | -0.85% |
| 2026-06-03 | 4.75 | 4.77 | 4.61 | 4.68 | 4.68 | qfq | 6,218,522 | 29,008,963 | -1.47% |
| 2026-06-02 | 4.96 | 4.96 | 4.73 | 4.75 | 4.75 | qfq | 7,955,300 | 38,142,048 | -3.85% |
| 2026-06-01 | 4.75 | 4.99 | 4.68 | 4.94 | 4.94 | qfq | 7,227,900 | 35,405,765 | 4.00% |
| 2026-05-29 | 4.87 | 4.93 | 4.70 | 4.75 | 4.75 | qfq | 5,655,958 | 27,147,503 | -2.26% |
| 2026-05-28 | 4.78 | 4.94 | 4.72 | 4.86 | 4.86 | qfq | 5,500,100 | 26,593,620 | 1.67% |
| 2026-05-27 | 4.90 | 4.95 | 4.70 | 4.78 | 4.78 | qfq | 7,179,700 | 34,282,059 | -1.85% |
| 2026-05-26 | 5.08 | 5.10 | 4.82 | 4.87 | 4.87 | qfq | 9,570,900 | 47,168,420 | -4.32% |
| 2026-05-25 | 5.18 | 5.32 | 5.02 | 5.09 | 5.09 | qfq | 8,337,800 | 42,749,925 | -1.55% |
| 2026-05-22 | 5.01 | 5.21 | 4.92 | 5.17 | 5.17 | qfq | 8,697,800 | 44,207,160 | 3.40% |
| 2026-05-21 | 5.27 | 5.34 | 4.99 | 5.00 | 5.00 | qfq | 10,760,829 | 55,454,561 | -4.94% |
| 2026-05-20 | 5.36 | 5.36 | 5.25 | 5.26 | 5.26 | qfq | 6,138,900 | 32,376,740 | -1.87% |
| 2026-05-19 | 5.42 | 5.44 | 5.27 | 5.36 | 5.36 | qfq | 9,823,800 | 52,595,675 | -0.74% |
| 2026-05-18 | 5.34 | 5.49 | 5.17 | 5.40 | 5.40 | qfq | 14,277,600 | 76,395,455 | 4.45% |
| 2026-05-15 | 5.35 | 5.38 | 5.14 | 5.17 | 5.17 | qfq | 9,196,900 | 48,133,223 | -3.18% |
| 2026-05-14 | 5.41 | 5.44 | 5.28 | 5.34 | 5.34 | qfq | 7,953,537 | 42,499,598 | -0.56% |
| 2026-05-13 | 5.33 | 5.48 | 5.28 | 5.37 | 5.37 | qfq | 9,536,800 | 51,391,757 | 1.70% |
| 2026-05-12 | 5.47 | 5.47 | 5.26 | 5.28 | 5.28 | qfq | 10,897,823 | 58,406,156 | -3.65% |
| 2026-05-11 | 5.48 | 5.58 | 5.37 | 5.48 | 5.48 | qfq | 11,531,700 | 63,045,307 | 0.18% |
| 2026-05-08 | 5.41 | 5.52 | 5.34 | 5.47 | 5.47 | qfq | 10,501,200 | 57,036,924 | 0.92% |
| 2026-05-07 | 5.35 | 5.47 | 5.26 | 5.42 | 5.42 | qfq | 15,134,600 | 81,756,212 | 2.46% |
| 2026-05-06 | 5.22 | 5.38 | 5.19 | 5.29 | 5.29 | qfq | 17,633,714 | 93,668,071 | 3.12% |
| 2026-04-30 | 5.29 | 5.33 | 5.09 | 5.13 | 5.13 | qfq | 18,917,702 | 98,473,839 | -3.57% |
| 2026-04-29 | 5.08 | 5.37 | 5.03 | 5.32 | 5.32 | qfq | 12,549,300 | 65,954,299 | -0.37% |
| 2026-04-28 | 5.28 | 5.39 | 5.26 | 5.34 | 5.34 | qfq | 8,208,600 | 43,762,063 | 0.75% |
| 2026-04-27 | 5.25 | 5.33 | 5.06 | 5.30 | 5.30 | qfq | 7,610,100 | 39,543,833 | 2.12% |
| 2026-04-24 | 5.09 | 5.22 | 5.07 | 5.19 | 5.19 | qfq | 7,038,200 | 36,129,957 | 1.57% |
| 2026-04-23 | 5.20 | 5.21 | 5.07 | 5.11 | 5.11 | qfq | 7,665,000 | 39,306,433 | -1.35% |
| 2026-04-22 | 5.27 | 5.28 | 5.16 | 5.18 | 5.18 | qfq | 8,117,029 | 42,298,618 | -2.08% |
| 2026-04-21 | 5.34 | 5.40 | 5.26 | 5.29 | 5.29 | qfq | 7,568,605 | 40,317,610 | -0.75% |
| 2026-04-20 | 5.34 | 5.34 | 5.25 | 5.33 | 5.33 | qfq | 6,197,095 | 32,879,418 | 0.19% |
| 2026-04-17 | 5.35 | 5.40 | 5.22 | 5.32 | 5.32 | qfq | 8,396,944 | 44,514,959 | -0.56% |
| 2026-04-16 | 5.32 | 5.39 | 5.20 | 5.35 | 5.35 | qfq | 6,888,300 | 36,640,953 | 1.13% |
| 2026-04-15 | 5.47 | 5.47 | 5.26 | 5.29 | 5.29 | qfq | 6,828,900 | 36,366,059 | -2.22% |
| 2026-04-14 | 5.47 | 5.48 | 5.33 | 5.41 | 5.41 | qfq | 6,899,123 | 37,218,565 | -0.18% |
| 2026-04-13 | 5.48 | 5.50 | 5.35 | 5.42 | 5.42 | qfq | 7,116,796 | 38,535,545 | -0.91% |
| 2026-04-10 | 5.49 | 5.55 | 5.44 | 5.47 | 5.47 | qfq | 4,844,400 | 26,670,011 | 0.37% |
| 2026-04-09 | 5.60 | 5.60 | 5.42 | 5.45 | 5.45 | qfq | 8,082,100 | 44,468,978 | -2.33% |
| 2026-04-08 | 5.44 | 5.60 | 5.41 | 5.58 | 5.58 | qfq | 9,359,000 | 51,580,188 | 4.49% |
| 2026-04-07 | 5.09 | 5.36 | 5.02 | 5.34 | 5.34 | qfq | 11,152,634 | 58,682,086 | 5.12% |
| 2026-04-03 | 5.32 | 5.37 | 5.07 | 5.08 | 5.08 | qfq | 8,093,300 | 41,810,964 | -5.40% |
| 2026-04-02 | 5.54 | 5.55 | 5.32 | 5.37 | 5.37 | qfq | 6,408,700 | 34,752,968 | -2.36% |
| 2026-04-01 | 5.60 | 5.66 | 5.44 | 5.50 | 5.50 | qfq | 6,204,200 | 34,288,299 | 0.18% |
| 2026-03-31 | 5.58 | 5.68 | 5.48 | 5.49 | 5.49 | qfq | 6,967,400 | 38,948,862 | -1.08% |
| 2026-03-30 | 5.47 | 5.61 | 5.38 | 5.55 | 5.55 | qfq | 8,947,500 | 49,232,307 | 1.28% |
| 2026-03-27 | 5.27 | 5.52 | 5.27 | 5.48 | 5.48 | qfq | 6,597,800 | 35,899,627 | 2.05% |
| 2026-03-26 | 5.40 | 5.55 | 5.30 | 5.37 | 5.37 | qfq | 7,717,020 | 41,835,197 | -1.10% |
| 2026-03-25 | 5.43 | 5.45 | 5.34 | 5.43 | 5.43 | qfq | 9,776,400 | 52,750,901 | 0.74% |
| 2026-03-24 | 5.27 | 5.39 | 5.09 | 5.39 | 5.39 | qfq | 13,205,330 | 69,355,294 | 6.10% |
| 2026-03-23 | 5.18 | 5.30 | 5.02 | 5.08 | 5.08 | qfq | 18,374,669 | 94,588,147 | -4.15% |
| 2026-03-20 | 5.60 | 5.68 | 5.29 | 5.30 | 5.30 | qfq | 17,428,100 | 94,485,123 | -5.53% |
| 2026-03-19 | 5.87 | 5.88 | 5.57 | 5.61 | 5.61 | qfq | 14,840,900 | 84,307,318 | -4.10% |
| 2026-03-18 | 5.92 | 5.96 | 5.77 | 5.85 | 5.85 | qfq | 18,655,600 | 109,093,017 | -0.85% |
| 2026-03-17 | 6.08 | 6.15 | 5.89 | 5.90 | 5.90 | qfq | 27,623,634 | 166,512,141 | -3.28% |
| 2026-03-16 | 6.39 | 6.61 | 6.04 | 6.10 | 6.10 | qfq | 51,092,181 | 318,092,168 | -0.97% |
| 2026-03-13 | 5.83 | 6.42 | 5.81 | 6.16 | 6.16 | qfq | 51,973,290 | 323,870,290 | 5.48% |
| 2026-03-12 | 5.93 | 5.93 | 5.81 | 5.84 | 5.84 | qfq | 6,708,600 | 39,369,574 | -0.68% |
| 2026-03-11 | 5.95 | 5.96 | 5.84 | 5.88 | 5.88 | qfq | 6,624,500 | 39,070,803 | -1.01% |
| 2026-03-10 | 5.80 | 5.94 | 5.80 | 5.94 | 5.94 | qfq | 9,583,000 | 56,495,451 | 3.13% |
| 2026-03-09 | 5.75 | 5.82 | 5.63 | 5.76 | 5.76 | qfq | 8,199,000 | 46,983,189 | 0.00% |
| 2026-03-06 | 5.59 | 5.78 | 5.52 | 5.76 | 5.76 | qfq | 7,268,900 | 41,426,228 | 3.23% |
| 2026-03-05 | 5.67 | 5.78 | 5.55 | 5.58 | 5.58 | qfq | 7,660,900 | 43,268,710 | 1.27% |
| 2026-03-04 | 5.55 | 5.63 | 5.45 | 5.51 | 5.51 | qfq | 7,999,400 | 44,282,197 | -1.08% |
| 2026-03-03 | 5.74 | 5.78 | 5.55 | 5.57 | 5.57 | qfq | 10,180,700 | 57,821,240 | -2.79% |
| 2026-03-02 | 5.90 | 5.97 | 5.70 | 5.73 | 5.73 | qfq | 9,964,400 | 57,784,180 | -3.05% |
| 2026-02-27 | 5.90 | 5.97 | 5.87 | 5.91 | 5.91 | qfq | 6,768,100 | 40,085,397 | 0.17% |
| 2026-02-26 | 5.96 | 6.00 | 5.88 | 5.90 | 5.90 | qfq | 6,743,900 | 39,960,904 | -0.67% |
| 2026-02-25 | 6.01 | 6.02 | 5.88 | 5.94 | 5.94 | qfq | 9,830,635 | 58,473,334 | -0.67% |
| 2026-02-24 | 5.81 | 6.03 | 5.71 | 5.98 | 5.98 | qfq | 16,492,500 | 97,440,136 | 5.10% |
| 2026-02-13 | 5.68 | 5.74 | 5.64 | 5.69 | 5.69 | qfq | 6,664,100 | 37,918,507 | 0.18% |
| 2026-02-12 | 5.84 | 5.85 | 5.67 | 5.68 | 5.68 | qfq | 7,219,600 | 41,331,563 | -3.07% |
| 2026-02-11 | 5.86 | 5.89 | 5.80 | 5.86 | 5.86 | qfq | 6,200,900 | 36,295,433 | 0.51% |
| 2026-02-10 | 5.88 | 5.90 | 5.81 | 5.83 | 5.83 | qfq | 7,228,900 | 42,332,407 | -0.85% |
| 2026-02-09 | 5.89 | 5.92 | 5.84 | 5.88 | 5.88 | qfq | 7,224,000 | 42,465,414 | 0.86% |
| 2026-02-06 | 5.77 | 5.87 | 5.73 | 5.83 | 5.83 | qfq | 7,529,100 | 43,909,089 | 1.22% |
| 2026-02-05 | 5.83 | 5.88 | 5.75 | 5.76 | 5.76 | qfq | 7,323,000 | 42,529,726 | -1.37% |
| 2026-02-04 | 5.82 | 5.86 | 5.74 | 5.84 | 5.84 | qfq | 10,182,700 | 59,171,484 | 1.92% |
| 2026-02-03 | 5.61 | 5.76 | 5.59 | 5.73 | 5.73 | qfq | 17,553,300 | 100,065,425 | 3.24% |
| 2026-02-02 | 5.45 | 5.71 | 5.36 | 5.55 | 5.55 | qfq | 19,916,100 | 111,235,208 | -3.65% |
| 2026-01-30 | 5.71 | 5.84 | 5.69 | 5.76 | 5.76 | qfq | 11,227,900 | 64,653,952 | 0.00% |
| 2026-01-29 | 5.76 | 5.85 | 5.71 | 5.76 | 5.76 | qfq | 8,509,200 | 49,188,792 | 0.17% |
| 2026-01-28 | 5.78 | 5.85 | 5.74 | 5.75 | 5.75 | qfq | 7,128,700 | 41,214,784 | -0.69% |
| 2026-01-27 | 5.86 | 5.86 | 5.68 | 5.79 | 5.79 | qfq | 11,454,000 | 65,927,893 | -1.53% |
| 2026-01-26 | 5.96 | 5.96 | 5.82 | 5.88 | 5.88 | qfq | 13,553,499 | 79,555,014 | -1.01% |
| 2026-01-23 | 5.99 | 5.99 | 5.89 | 5.94 | 5.94 | qfq | 9,120,400 | 54,061,100 | -0.50% |
| 2026-01-22 | 5.91 | 5.98 | 5.87 | 5.97 | 5.97 | qfq | 8,632,000 | 51,323,860 | 1.02% |
| 2026-01-21 | 5.81 | 5.94 | 5.77 | 5.91 | 5.91 | qfq | 12,847,500 | 75,589,214 | 1.72% |
| 2026-01-20 | 5.89 | 5.91 | 5.76 | 5.81 | 5.81 | qfq | 9,849,586 | 57,427,204 | -1.53% |
| 2026-01-19 | 5.80 | 5.91 | 5.71 | 5.90 | 5.90 | qfq | 13,151,400 | 76,572,831 | 1.72% |
| 2026-01-16 | 5.83 | 5.86 | 5.72 | 5.80 | 5.80 | qfq | 15,083,200 | 87,505,423 | -0.68% |
| 2026-01-15 | 5.61 | 5.96 | 5.55 | 5.84 | 5.84 | qfq | 29,963,800 | 173,965,458 | 4.10% |
| 2026-01-14 | 5.62 | 5.69 | 5.52 | 5.61 | 5.61 | qfq | 11,534,100 | 64,922,399 | -0.88% |
| 2026-01-13 | 5.70 | 5.73 | 5.63 | 5.66 | 5.66 | qfq | 8,725,100 | 49,470,482 | -0.70% |
| 2026-01-12 | 5.66 | 5.73 | 5.63 | 5.70 | 5.70 | qfq | 11,140,800 | 63,161,468 | 1.24% |
| 2026-01-09 | 5.69 | 5.73 | 5.58 | 5.63 | 5.63 | qfq | 11,092,000 | 62,327,107 | -0.88% |
| 2026-01-08 | 5.51 | 5.79 | 5.50 | 5.68 | 5.68 | qfq | 18,093,584 | 102,394,340 | 3.27% |
| 2026-01-07 | 5.52 | 5.57 | 5.45 | 5.50 | 5.50 | qfq | 7,754,100 | 42,718,573 | -0.18% |
| 2026-01-06 | 5.49 | 5.56 | 5.45 | 5.51 | 5.51 | qfq | 7,417,900 | 40,946,657 | 0.73% |
| 2026-01-05 | 5.47 | 5.55 | 5.40 | 5.47 | 5.47 | qfq | 9,790,284 | 53,762,047 | 0.55% |
| 2025-12-31 | 5.43 | 5.54 | 5.31 | 5.44 | 5.44 | qfq | 7,890,300 | 42,699,213 | 0.37% |
| 2025-12-30 | 5.50 | 5.52 | 5.35 | 5.42 | 5.42 | qfq | 7,940,300 | 43,101,381 | -1.45% |
| 2025-12-29 | 5.41 | 5.56 | 5.35 | 5.50 | 5.50 | qfq | 11,632,200 | 63,523,804 | 1.48% |
| 2025-12-26 | 5.49 | 5.50 | 5.41 | 5.42 | 5.42 | qfq | 6,165,300 | 33,590,965 | -1.09% |
| 2025-12-25 | 5.45 | 5.52 | 5.44 | 5.48 | 5.48 | qfq | 6,694,000 | 36,731,486 | 0.74% |
| 2025-12-24 | 5.40 | 5.46 | 5.37 | 5.44 | 5.44 | qfq | 6,290,600 | 34,116,376 | 0.93% |
| 2025-12-23 | 5.38 | 5.44 | 5.34 | 5.39 | 5.39 | qfq | 6,139,000 | 33,063,903 | 0.19% |
| 2025-12-22 | 5.39 | 5.41 | 5.34 | 5.38 | 5.38 | qfq | 6,958,100 | 37,448,542 | 0.19% |
| 2025-12-19 | 5.27 | 5.38 | 5.23 | 5.37 | 5.37 | qfq | 10,088,400 | 53,892,658 | 3.07% |
| 2025-12-18 | 5.15 | 5.27 | 5.11 | 5.21 | 5.21 | qfq | 7,264,500 | 37,831,186 | 0.58% |
| 2025-12-17 | 5.21 | 5.22 | 5.09 | 5.18 | 5.18 | qfq | 8,082,300 | 41,525,579 | -0.96% |
| 2025-12-16 | 5.28 | 5.28 | 5.16 | 5.23 | 5.23 | qfq | 7,691,000 | 40,054,186 | -1.32% |
| 2025-12-15 | 5.24 | 5.33 | 5.19 | 5.30 | 5.30 | qfq | 6,953,900 | 36,604,914 | 0.19% |
| 2025-12-12 | 5.34 | 5.39 | 5.25 | 5.29 | 5.29 | qfq | 9,187,100 | 48,885,784 | -1.31% |
| 2025-12-11 | 5.47 | 5.49 | 5.31 | 5.36 | 5.36 | qfq | 9,110,600 | 49,011,187 | -2.01% |
| 2025-12-10 | 5.48 | 5.54 | 5.44 | 5.47 | 5.47 | qfq | 8,594,100 | 47,035,954 | -0.55% |
| 2025-12-09 | 5.60 | 5.66 | 5.46 | 5.50 | 5.50 | qfq | 8,453,500 | 46,732,586 | -2.14% |
| 2025-12-08 | 5.57 | 5.70 | 5.55 | 5.62 | 5.62 | qfq | 10,231,800 | 57,589,998 | 0.90% |
| 2025-12-05 | 5.46 | 5.58 | 5.41 | 5.57 | 5.57 | qfq | 7,720,500 | 42,491,855 | 2.20% |
| 2025-12-04 | 5.56 | 5.59 | 5.44 | 5.45 | 5.45 | qfq | 9,160,500 | 50,350,022 | -1.98% |
| 2025-12-03 | 5.57 | 5.69 | 5.52 | 5.56 | 5.56 | qfq | 8,547,500 | 47,865,521 | 0.00% |
| 2025-12-02 | 5.53 | 5.58 | 5.44 | 5.56 | 5.56 | qfq | 7,267,013 | 40,145,211 | 0.54% |
| 2025-12-01 | 5.55 | 5.65 | 5.50 | 5.53 | 5.53 | qfq | 8,425,000 | 46,912,913 | -0.36% |
| 2025-11-28 | 5.47 | 5.55 | 5.39 | 5.55 | 5.55 | qfq | 7,787,160 | 42,545,402 | 1.65% |
| 2025-11-27 | 5.46 | 5.50 | 5.40 | 5.46 | 5.46 | qfq | 5,873,460 | 32,072,400 | 0.55% |
| 2025-11-26 | 5.58 | 5.60 | 5.40 | 5.43 | 5.43 | qfq | 7,615,602 | 41,890,231 | -2.34% |
| 2025-11-25 | 5.53 | 5.60 | 5.45 | 5.56 | 5.56 | qfq | 7,960,234 | 44,199,758 | 1.46% |
| 2025-11-24 | 5.36 | 5.51 | 5.35 | 5.48 | 5.48 | qfq | 10,750,000 | 58,438,326 | 3.40% |
| 2025-11-21 | 5.54 | 5.62 | 5.23 | 5.30 | 5.30 | qfq | 15,254,560 | 81,996,660 | -5.53% |
| 2025-11-20 | 5.65 | 5.69 | 5.53 | 5.61 | 5.61 | qfq | 8,053,618 | 45,119,178 | -0.71% |
| 2025-11-19 | 5.78 | 5.80 | 5.57 | 5.65 | 5.65 | qfq | 9,864,800 | 55,725,087 | -1.74% |
| 2025-11-18 | 5.87 | 5.88 | 5.72 | 5.75 | 5.75 | qfq | 9,538,000 | 55,076,023 | -2.21% |
| 2025-11-17 | 5.87 | 5.92 | 5.76 | 5.88 | 5.88 | qfq | 6,451,049 | 37,798,476 | 0.68% |
| 2025-11-14 | 5.73 | 5.90 | 5.71 | 5.84 | 5.84 | qfq | 10,069,000 | 58,824,858 | 1.21% |
| 2025-11-13 | 5.76 | 5.78 | 5.67 | 5.77 | 5.77 | qfq | 7,914,699 | 45,434,645 | 1.05% |
| 2025-11-12 | 5.77 | 5.77 | 5.68 | 5.71 | 5.71 | qfq | 7,308,600 | 41,778,245 | -1.04% |
| 2025-11-11 | 5.70 | 5.78 | 5.67 | 5.77 | 5.77 | qfq | 7,649,700 | 43,984,570 | 1.23% |
| 2025-11-10 | 5.68 | 5.74 | 5.67 | 5.70 | 5.70 | qfq | 10,694,000 | 61,068,567 | 1.06% |
| 2025-11-07 | 5.60 | 5.65 | 5.57 | 5.64 | 5.64 | qfq | 8,972,400 | 50,402,764 | 0.71% |
| 2025-11-06 | 5.65 | 5.65 | 5.56 | 5.60 | 5.60 | qfq | 10,448,665 | 58,313,838 | -0.71% |
| 2025-11-05 | 5.52 | 5.65 | 5.46 | 5.64 | 5.64 | qfq | 11,163,865 | 62,491,833 | 2.17% |
| 2025-11-04 | 5.59 | 5.61 | 5.47 | 5.52 | 5.52 | qfq | 9,547,600 | 52,828,464 | -0.90% |
| 2025-11-03 | 5.50 | 5.57 | 5.48 | 5.57 | 5.57 | qfq | 10,747,100 | 59,545,853 | 1.46% |
| 2025-10-31 | 5.49 | 5.53 | 5.45 | 5.49 | 5.49 | qfq | 7,746,985 | 42,513,771 | 0.18% |
| 2025-10-30 | 5.54 | 5.57 | 5.47 | 5.48 | 5.48 | qfq | 6,304,700 | 34,793,431 | -1.26% |
| 2025-10-29 | 5.58 | 5.60 | 5.49 | 5.55 | 5.55 | qfq | 7,101,165 | 39,278,627 | -0.54% |
| 2025-10-28 | 5.55 | 5.63 | 5.51 | 5.58 | 5.58 | qfq | 6,738,200 | 37,639,412 | 0.00% |
| 2025-10-27 | 5.55 | 5.61 | 5.49 | 5.58 | 5.58 | qfq | 10,269,500 | 56,985,299 | 0.90% |
| 2025-10-24 | 5.61 | 5.65 | 5.51 | 5.53 | 5.53 | qfq | 8,459,500 | 46,923,111 | -1.43% |
| 2025-10-23 | 5.63 | 5.67 | 5.53 | 5.61 | 5.61 | qfq | 9,619,600 | 53,698,608 | -0.36% |
| 2025-10-22 | 5.63 | 5.70 | 5.57 | 5.63 | 5.63 | qfq | 10,329,000 | 58,422,967 | 0.00% |
| 2025-10-21 | 5.41 | 5.65 | 5.41 | 5.63 | 5.63 | qfq | 13,912,000 | 77,277,387 | 4.26% |
| 2025-10-20 | 5.36 | 5.41 | 5.31 | 5.40 | 5.40 | qfq | 8,975,200 | 48,205,116 | 1.69% |
| 2025-10-17 | 5.37 | 5.47 | 5.30 | 5.31 | 5.31 | qfq | 10,087,300 | 54,215,202 | -0.93% |
| 2025-10-16 | 5.55 | 5.55 | 5.34 | 5.36 | 5.36 | qfq | 13,331,200 | 72,055,234 | -3.07% |
| 2025-10-15 | 5.47 | 5.57 | 5.42 | 5.53 | 5.53 | qfq | 11,327,936 | 62,531,991 | 0.91% |
| 2025-10-14 | 5.48 | 5.58 | 5.43 | 5.48 | 5.48 | qfq | 17,914,800 | 98,573,527 | 1.11% |
| 2025-10-13 | 5.19 | 5.46 | 5.12 | 5.42 | 5.42 | qfq | 21,331,000 | 113,707,459 | 1.12% |
| 2025-10-10 | 5.33 | 5.48 | 5.15 | 5.36 | 5.36 | qfq | 31,062,600 | 165,686,182 | 4.28% |
| 2025-10-09 | 4.98 | 5.24 | 4.96 | 5.14 | 5.14 | qfq | 39,756,025 | 203,904,664 | 2.59% |
| 2025-09-30 | 5.07 | 5.24 | 4.92 | 5.01 | 5.01 | qfq | 61,679,900 | 309,635,791 | -5.83% |
| 2025-09-29 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | qfq | 5,507,100 | 29,297,772 | -9.98% |
| 2025-09-26 | 5.84 | 6.01 | 5.82 | 5.91 | 5.91 | qfq | 10,934,637 | 64,842,248 | 0.68% |
| 2025-09-25 | 5.98 | 6.09 | 5.86 | 5.87 | 5.87 | qfq | 12,862,200 | 76,644,411 | -1.68% |
| 2025-09-24 | 5.72 | 6.07 | 5.69 | 5.97 | 5.97 | qfq | 16,232,173 | 96,186,294 | 4.19% |
| 2025-09-23 | 5.77 | 5.80 | 5.58 | 5.73 | 5.73 | qfq | 9,439,994 | 53,498,985 | -1.04% |
| 2025-09-22 | 5.85 | 5.89 | 5.75 | 5.79 | 5.79 | qfq | 7,390,802 | 42,845,124 | -1.70% |
| 2025-09-19 | 5.90 | 5.96 | 5.85 | 5.89 | 5.89 | qfq | 6,157,754 | 36,260,112 | -0.17% |
| 2025-09-18 | 6.04 | 6.07 | 5.89 | 5.90 | 5.90 | qfq | 10,322,654 | 61,903,159 | -2.32% |
| 2025-09-17 | 6.10 | 6.12 | 6.03 | 6.04 | 6.04 | qfq | 7,191,700 | 43,576,307 | -0.98% |
| 2025-09-16 | 6.00 | 6.10 | 5.98 | 6.10 | 6.10 | qfq | 11,234,863 | 67,826,108 | 2.01% |
| 2025-09-15 | 6.08 | 6.10 | 5.95 | 5.98 | 5.98 | qfq | 8,586,654 | 51,464,321 | -1.48% |
| 2025-09-12 | 6.02 | 6.19 | 5.97 | 6.07 | 6.07 | qfq | 13,961,300 | 84,965,413 | 0.83% |
| 2025-09-11 | 5.97 | 6.03 | 5.86 | 6.02 | 6.02 | qfq | 8,257,400 | 49,193,263 | 0.67% |
| 2025-09-10 | 5.98 | 5.99 | 5.92 | 5.98 | 5.98 | qfq | 7,017,101 | 41,785,037 | 0.34% |
| 2025-09-09 | 6.03 | 6.06 | 5.93 | 5.96 | 5.96 | qfq | 8,354,636 | 49,945,492 | -1.16% |
| 2025-09-08 | 5.88 | 6.04 | 5.88 | 6.03 | 6.03 | qfq | 12,781,600 | 76,318,340 | 2.38% |
| 2025-09-05 | 5.88 | 5.89 | 5.75 | 5.89 | 5.89 | qfq | 8,010,736 | 46,712,393 | 0.34% |
| 2025-09-04 | 5.78 | 5.90 | 5.71 | 5.87 | 5.87 | qfq | 12,480,800 | 72,856,325 | 1.73% |
| 2025-09-03 | 5.90 | 5.97 | 5.76 | 5.77 | 5.77 | qfq | 8,834,951 | 51,737,899 | -2.20% |
| 2025-09-02 | 6.03 | 6.03 | 5.82 | 5.90 | 5.90 | qfq | 13,380,400 | 79,040,287 | -1.83% |
| 2025-09-01 | 5.98 | 6.06 | 5.86 | 6.01 | 6.01 | qfq | 11,961,054 | 71,603,250 | -0.66% |
| 2025-08-29 | 6.11 | 6.13 | 6.02 | 6.05 | 6.05 | qfq | 10,022,100 | 60,731,379 | -0.98% |
| 2025-08-28 | 6.10 | 6.22 | 5.88 | 6.11 | 6.11 | qfq | 15,918,200 | 96,335,593 | 0.33% |
| 2025-08-27 | 6.32 | 6.32 | 6.06 | 6.09 | 6.09 | qfq | 16,727,300 | 103,727,484 | -3.33% |
| 2025-08-26 | 6.27 | 6.33 | 6.23 | 6.30 | 6.30 | qfq | 12,501,351 | 78,728,885 | 0.32% |
| 2025-08-25 | 6.28 | 6.32 | 6.24 | 6.28 | 6.28 | qfq | 12,289,600 | 77,128,922 | 0.32% |
| 2025-08-22 | 6.29 | 6.30 | 6.19 | 6.26 | 6.26 | qfq | 10,642,900 | 66,289,347 | -0.16% |
| 2025-08-21 | 6.28 | 6.34 | 6.24 | 6.27 | 6.27 | qfq | 10,557,649 | 66,417,261 | -0.32% |
| 2025-08-20 | 6.25 | 6.29 | 6.21 | 6.29 | 6.29 | qfq | 9,436,000 | 58,896,293 | 0.64% |
| 2025-08-19 | 6.20 | 6.26 | 6.17 | 6.25 | 6.25 | qfq | 10,649,201 | 66,286,924 | 0.64% |
| 2025-08-18 | 6.16 | 6.25 | 6.14 | 6.21 | 6.21 | qfq | 8,847,100 | 54,864,753 | 0.81% |
| 2025-08-15 | 6.12 | 6.18 | 6.09 | 6.16 | 6.16 | qfq | 8,562,400 | 52,740,612 | 0.98% |
| 2025-08-14 | 6.29 | 6.30 | 6.09 | 6.10 | 6.10 | qfq | 13,422,300 | 82,716,464 | -2.56% |
| 2025-08-13 | 6.24 | 6.30 | 6.21 | 6.26 | 6.26 | qfq | 11,628,600 | 72,703,270 | 0.64% |
| 2025-08-12 | 6.25 | 6.27 | 6.20 | 6.22 | 6.22 | qfq | 6,371,852 | 39,677,004 | -0.64% |
| 2025-08-11 | 6.20 | 6.33 | 6.16 | 6.26 | 6.26 | qfq | 12,450,900 | 77,909,688 | 1.13% |
| 2025-08-08 | 6.13 | 6.21 | 6.09 | 6.19 | 6.19 | qfq | 8,713,400 | 53,576,196 | 0.81% |
| 2025-08-07 | 6.17 | 6.18 | 6.12 | 6.14 | 6.14 | qfq | 6,598,100 | 40,558,316 | -0.49% |
| 2025-08-06 | 6.12 | 6.17 | 6.08 | 6.17 | 6.17 | qfq | 9,769,556 | 59,961,967 | 0.82% |
| 2025-08-05 | 6.07 | 6.13 | 6.07 | 6.12 | 6.12 | qfq | 7,014,000 | 42,828,220 | 0.82% |
| 2025-08-04 | 6.01 | 6.08 | 5.90 | 6.07 | 6.07 | qfq | 8,676,800 | 52,302,299 | 0.66% |
| 2025-08-01 | 6.02 | 6.10 | 5.99 | 6.03 | 6.03 | qfq | 14,404,600 | 87,144,661 | 0.00% |
| 2025-07-31 | 6.14 | 6.16 | 6.02 | 6.03 | 6.03 | qfq | 9,697,836 | 58,961,354 | -1.79% |
| 2025-07-30 | 6.18 | 6.21 | 6.10 | 6.14 | 6.14 | qfq | 7,064,200 | 43,469,771 | -0.97% |
| 2025-07-29 | 6.26 | 6.26 | 6.10 | 6.20 | 6.20 | qfq | 11,680,800 | 71,943,439 | -0.96% |
| 2025-07-28 | 6.23 | 6.27 | 6.19 | 6.26 | 6.26 | qfq | 8,850,400 | 55,199,361 | 0.32% |
| 2025-07-25 | 6.36 | 6.36 | 6.23 | 6.24 | 6.24 | qfq | 14,029,300 | 88,019,259 | -1.89% |
| 2025-07-24 | 6.22 | 6.41 | 6.19 | 6.36 | 6.36 | qfq | 25,218,300 | 159,460,171 | 1.60% |
| 2025-07-23 | 6.49 | 6.56 | 6.24 | 6.26 | 6.26 | qfq | 27,408,700 | 173,766,646 | -0.16% |
| 2025-07-22 | 6.29 | 6.33 | 6.14 | 6.27 | 6.27 | qfq | 23,831,860 | 148,115,907 | -0.16% |
| 2025-07-21 | 6.08 | 6.29 | 6.08 | 6.28 | 6.28 | qfq | 33,800,900 | 210,341,729 | 4.32% |
| 2025-07-18 | 6.03 | 6.08 | 6.00 | 6.02 | 6.02 | qfq | 9,251,600 | 55,771,157 | -0.33% |
| 2025-07-17 | 5.98 | 6.06 | 5.97 | 6.04 | 6.04 | qfq | 9,773,201 | 58,860,370 | 1.00% |
| 2025-07-16 | 5.90 | 5.99 | 5.88 | 5.98 | 5.98 | qfq | 8,377,900 | 49,902,634 | 1.18% |
| 2025-07-15 | 6.07 | 6.08 | 5.86 | 5.91 | 5.91 | qfq | 17,225,400 | 102,214,259 | -2.80% |
| 2025-07-14 | 6.09 | 6.11 | 6.06 | 6.08 | 6.08 | qfq | 9,024,500 | 54,869,135 | 0.16% |
| 2025-07-11 | 6.06 | 6.10 | 6.02 | 6.07 | 6.07 | qfq | 11,817,300 | 71,674,340 | 0.17% |
| 2025-07-10 | 6.01 | 6.07 | 6.00 | 6.06 | 6.06 | qfq | 10,788,900 | 65,169,158 | 0.33% |
| 2025-07-09 | 6.08 | 6.12 | 6.04 | 6.04 | 6.04 | qfq | 13,217,400 | 80,336,238 | -0.33% |
| 2025-07-08 | 6.01 | 6.08 | 6.00 | 6.06 | 6.06 | qfq | 11,861,318 | 71,683,147 | 0.50% |
| 2025-07-07 | 5.94 | 6.04 | 5.93 | 6.03 | 6.03 | qfq | 11,213,700 | 67,298,844 | 1.17% |
| 2025-07-04 | 6.05 | 6.10 | 5.95 | 5.96 | 5.96 | qfq | 17,022,000 | 102,440,294 | -1.81% |
| 2025-07-03 | 6.10 | 6.14 | 6.04 | 6.07 | 6.07 | qfq | 20,188,100 | 122,649,353 | -1.78% |
| 2025-07-02 | 5.98 | 6.24 | 5.94 | 6.18 | 6.18 | qfq | 34,398,700 | 209,293,117 | 3.17% |
| 2025-07-01 | 5.95 | 6.02 | 5.91 | 5.99 | 5.99 | qfq | 17,535,800 | 104,864,952 | 1.01% |
| 2025-06-30 | 5.95 | 5.96 | 5.90 | 5.93 | 5.93 | qfq | 11,399,100 | 67,554,449 | 0.34% |
| 2025-06-27 | 5.87 | 5.95 | 5.87 | 5.91 | 5.91 | qfq | 13,071,200 | 77,224,488 | 0.68% |
| 2025-06-26 | 5.96 | 6.05 | 5.84 | 5.87 | 5.87 | qfq | 20,101,131 | 119,513,901 | -1.51% |
| 2025-06-25 | 6.02 | 6.03 | 5.87 | 5.96 | 5.96 | qfq | 19,520,431 | 115,797,054 | -0.33% |
| 2025-06-24 | 5.84 | 6.04 | 5.79 | 5.98 | 5.98 | qfq | 29,896,600 | 177,604,123 | 2.93% |
| 2025-06-23 | 5.72 | 5.84 | 5.65 | 5.81 | 5.81 | qfq | 37,448,519 | 216,132,067 | -1.86% |
| 2025-06-20 | 5.68 | 5.98 | 5.51 | 5.92 | 5.92 | qfq | 62,138,178 | 353,694,302 | -1.66% |
| 2025-06-19 | 6.61 | 6.61 | 6.00 | 6.02 | 6.02 | qfq | 40,197,800 | 246,283,083 | -9.06% |
| 2025-06-18 | 6.82 | 6.87 | 6.56 | 6.62 | 6.62 | qfq | 21,704,300 | 144,479,550 | -3.64% |
| 2025-06-17 | 6.95 | 7.00 | 6.82 | 6.87 | 6.87 | qfq | 14,002,900 | 96,376,675 | -1.29% |
| 2025-06-16 | 6.96 | 7.07 | 6.94 | 6.96 | 6.96 | qfq | 11,715,819 | 81,962,651 | -1.00% |
| 2025-06-13 | 7.18 | 7.22 | 6.90 | 7.03 | 7.03 | qfq | 23,081,900 | 162,715,010 | -3.17% |
| 2025-06-12 | 7.30 | 7.48 | 7.23 | 7.26 | 7.26 | qfq | 19,300,906 | 141,242,801 | -2.29% |
| 2025-06-11 | 7.30 | 7.50 | 7.24 | 7.43 | 7.43 | qfq | 22,059,800 | 162,142,403 | 1.78% |
| 2025-06-10 | 7.46 | 7.58 | 7.12 | 7.30 | 7.30 | qfq | 30,395,400 | 222,796,151 | -3.05% |
| 2025-06-09 | 7.31 | 7.55 | 7.22 | 7.53 | 7.53 | qfq | 33,839,731 | 251,769,655 | 2.59% |
| 2025-06-06 | 7.67 | 7.67 | 7.27 | 7.34 | 7.34 | qfq | 39,286,231 | 289,419,244 | -4.43% |
| 2025-06-05 | 7.75 | 8.10 | 7.59 | 7.68 | 7.68 | qfq | 61,323,267 | 476,305,786 | -4.71% |
| 2025-06-04 | 8.17 | 8.97 | 7.98 | 8.06 | 8.06 | qfq | 87,757,510 | 734,369,511 | -2.77% |
| 2025-06-03 | 8.40 | 9.08 | 7.86 | 8.29 | 8.29 | qfq | 87,990,891 | 743,708,788 | 0.48% |
| 2025-05-30 | 7.50 | 8.25 | 7.20 | 8.25 | 8.25 | qfq | 64,567,458 | 497,596,202 | 10.00% |
| 2025-05-29 | 6.80 | 7.50 | 6.72 | 7.50 | 7.50 | qfq | 35,604,058 | 264,712,731 | 9.97% |
| 2025-05-28 | 7.20 | 7.36 | 6.79 | 6.82 | 6.82 | qfq | 38,597,300 | 267,811,194 | -7.84% |
| 2025-05-27 | 7.90 | 7.91 | 7.39 | 7.40 | 7.40 | qfq | 50,212,958 | 382,808,828 | -7.27% |
| 2025-05-26 | 7.49 | 8.05 | 7.20 | 7.98 | 7.98 | qfq | 60,057,831 | 463,383,707 | 4.45% |
| 2025-05-23 | 7.15 | 7.81 | 7.04 | 7.64 | 7.64 | qfq | 58,866,689 | 447,658,257 | 7.61% |
| 2025-05-22 | 7.14 | 7.25 | 6.91 | 7.10 | 7.10 | qfq | 15,186,700 | 107,563,784 | -0.98% |
| 2025-05-21 | 7.12 | 7.21 | 7.04 | 7.17 | 7.17 | qfq | 9,671,200 | 68,824,436 | 0.00% |
| 2025-05-20 | 7.29 | 7.29 | 7.07 | 7.17 | 7.17 | qfq | 15,084,200 | 107,771,924 | -1.24% |
| 2025-05-19 | 7.33 | 7.45 | 7.13 | 7.26 | 7.26 | qfq | 24,067,618 | 175,469,819 | 3.42% |
| 2025-05-16 | 6.91 | 7.15 | 6.88 | 7.02 | 7.02 | qfq | 11,450,931 | 80,405,913 | -0.14% |
| 2025-05-15 | 7.41 | 7.50 | 6.82 | 7.03 | 7.03 | qfq | 25,166,800 | 177,763,091 | -1.40% |
| 2025-05-14 | 6.81 | 7.48 | 6.74 | 7.13 | 7.13 | qfq | 37,083,631 | 268,767,084 | 4.85% |
| 2025-05-13 | 6.75 | 6.97 | 6.74 | 6.80 | 6.80 | qfq | 10,459,100 | 71,502,564 | 1.49% |
| 2025-05-12 | 6.86 | 6.90 | 6.63 | 6.70 | 6.70 | qfq | 10,613,500 | 71,083,255 | -1.90% |
| 2025-05-09 | 6.96 | 7.00 | 6.78 | 6.83 | 6.83 | qfq | 5,985,800 | 41,075,874 | -1.73% |
| 2025-05-08 | 6.71 | 7.03 | 6.69 | 6.95 | 6.95 | qfq | 11,783,700 | 81,307,710 | 3.27% |
| 2025-05-07 | 6.85 | 6.94 | 6.68 | 6.73 | 6.73 | qfq | 12,480,200 | 84,963,932 | -0.88% |
| 2025-05-06 | 6.78 | 6.84 | 6.68 | 6.79 | 6.79 | qfq | 9,066,800 | 61,270,359 | 0.30% |
| 2025-04-30 | 6.77 | 6.93 | 6.73 | 6.77 | 6.77 | qfq | 8,747,218 | 59,551,184 | -0.44% |
| 2025-04-29 | 6.95 | 7.19 | 6.72 | 6.80 | 6.80 | qfq | 9,789,300 | 67,479,610 | -1.88% |
| 2025-04-28 | 6.90 | 7.01 | 6.52 | 6.93 | 6.93 | qfq | 16,529,031 | 111,938,500 | 0.43% |
| 2025-04-25 | 6.67 | 7.09 | 6.67 | 6.90 | 6.90 | qfq | 17,564,595 | 121,259,785 | 1.62% |
| 2025-04-24 | 6.82 | 6.95 | 6.70 | 6.79 | 6.79 | qfq | 10,720,493 | 72,943,777 | -0.29% |
| 2025-04-23 | 6.99 | 7.00 | 6.69 | 6.81 | 6.81 | qfq | 23,028,800 | 157,166,712 | -3.68% |
| 2025-04-22 | 6.98 | 7.16 | 6.76 | 7.07 | 7.07 | qfq | 28,047,400 | 195,448,571 | 2.46% |
| 2025-04-21 | 6.48 | 6.96 | 6.25 | 6.90 | 6.90 | qfq | 33,395,800 | 220,766,289 | 6.65% |
| 2025-04-18 | 6.37 | 6.55 | 6.22 | 6.47 | 6.47 | qfq | 28,336,096 | 181,336,541 | 3.19% |
| 2025-04-17 | 6.03 | 6.50 | 6.03 | 6.27 | 6.27 | qfq | 39,747,300 | 250,427,850 | 5.73% |
| 2025-04-16 | 6.18 | 6.54 | 5.85 | 5.93 | 5.93 | qfq | 33,368,800 | 207,864,114 | -2.31% |
| 2025-04-15 | 5.84 | 6.15 | 5.75 | 6.07 | 6.07 | qfq | 28,277,296 | 168,731,651 | 4.48% |
| 2025-04-14 | 5.64 | 5.88 | 5.64 | 5.81 | 5.81 | qfq | 22,522,500 | 130,063,904 | 3.38% |
| 2025-04-11 | 5.32 | 5.89 | 5.30 | 5.62 | 5.62 | qfq | 24,732,314 | 141,597,131 | 5.05% |
| 2025-04-10 | 5.31 | 5.43 | 5.31 | 5.35 | 5.35 | qfq | 10,899,500 | 58,546,243 | 1.71% |
| 2025-04-09 | 4.88 | 5.35 | 4.56 | 5.26 | 5.26 | qfq | 14,899,760 | 74,465,290 | 6.48% |
| 2025-04-08 | 5.04 | 5.16 | 4.85 | 4.94 | 4.94 | qfq | 13,548,500 | 67,465,485 | -3.89% |
| 2025-04-07 | 5.39 | 5.40 | 5.14 | 5.14 | 5.14 | qfq | 8,290,100 | 43,030,027 | -9.98% |
| 2025-04-03 | 5.63 | 5.76 | 5.62 | 5.71 | 5.71 | qfq | 5,748,000 | 32,793,297 | 0.53% |
| 2025-04-02 | 5.70 | 5.78 | 5.63 | 5.68 | 5.68 | qfq | 4,866,160 | 27,828,056 | 0.00% |
| 2025-04-01 | 5.59 | 5.72 | 5.55 | 5.68 | 5.68 | qfq | 5,710,202 | 32,433,014 | 1.97% |
| 2025-03-31 | 5.66 | 5.68 | 5.50 | 5.57 | 5.57 | qfq | 8,462,700 | 47,015,767 | -2.11% |
| 2025-03-28 | 5.85 | 5.86 | 5.68 | 5.69 | 5.69 | qfq | 7,303,600 | 41,881,377 | -2.40% |
| 2025-03-27 | 5.90 | 5.90 | 5.75 | 5.83 | 5.83 | qfq | 6,393,900 | 37,245,965 | -1.19% |
| 2025-03-26 | 5.76 | 5.95 | 5.76 | 5.90 | 5.90 | qfq | 7,203,700 | 42,592,650 | 1.72% |
| 2025-03-25 | 5.85 | 5.89 | 5.68 | 5.80 | 5.80 | qfq | 7,031,000 | 40,769,403 | -1.19% |
| 2025-03-24 | 6.04 | 6.07 | 5.75 | 5.87 | 5.87 | qfq | 16,054,800 | 94,455,950 | -2.81% |
| 2025-03-21 | 6.04 | 6.10 | 5.98 | 6.04 | 6.04 | qfq | 9,922,485 | 59,993,934 | 0.00% |
| 2025-03-20 | 6.04 | 6.12 | 6.02 | 6.04 | 6.04 | qfq | 7,313,200 | 44,348,196 | -0.17% |
| 2025-03-19 | 6.11 | 6.13 | 6.02 | 6.05 | 6.05 | qfq | 7,929,100 | 48,125,535 | -0.82% |
| 2025-03-18 | 6.17 | 6.17 | 6.06 | 6.10 | 6.10 | qfq | 8,900,285 | 54,335,318 | -0.65% |
| 2025-03-17 | 6.18 | 6.19 | 6.11 | 6.14 | 6.14 | qfq | 9,105,500 | 56,025,384 | 0.00% |
| 2025-03-14 | 6.03 | 6.15 | 5.98 | 6.14 | 6.14 | qfq | 11,831,200 | 71,959,649 | 2.16% |
| 2025-03-13 | 6.12 | 6.14 | 5.91 | 6.01 | 6.01 | qfq | 13,112,200 | 78,836,520 | -1.96% |
| 2025-03-12 | 6.16 | 6.24 | 6.12 | 6.13 | 6.13 | qfq | 14,409,600 | 88,971,595 | 0.49% |
| 2025-03-11 | 6.08 | 6.15 | 6.00 | 6.10 | 6.10 | qfq | 8,497,000 | 51,527,579 | -0.16% |
| 2025-03-10 | 6.06 | 6.17 | 6.05 | 6.11 | 6.11 | qfq | 9,255,400 | 56,601,385 | 0.99% |
| 2025-03-07 | 6.16 | 6.19 | 6.01 | 6.05 | 6.05 | qfq | 13,549,500 | 82,477,111 | -2.42% |
| 2025-03-06 | 6.18 | 6.24 | 6.11 | 6.20 | 6.20 | qfq | 9,998,000 | 61,896,871 | 0.65% |
| 2025-03-05 | 6.18 | 6.22 | 5.99 | 6.16 | 6.16 | qfq | 10,632,400 | 64,618,830 | 0.16% |
| 2025-03-04 | 6.09 | 6.18 | 6.05 | 6.15 | 6.15 | qfq | 8,811,900 | 53,947,702 | 0.99% |
| 2025-03-03 | 6.19 | 6.25 | 6.04 | 6.09 | 6.09 | qfq | 11,574,300 | 71,061,261 | -0.49% |
| 2025-02-28 | 6.30 | 6.33 | 6.10 | 6.12 | 6.12 | qfq | 17,017,818 | 105,590,111 | -2.55% |
| 2025-02-27 | 6.37 | 6.64 | 6.25 | 6.28 | 6.28 | qfq | 26,884,800 | 172,816,872 | 0.16% |
| 2025-02-26 | 6.11 | 6.28 | 6.11 | 6.27 | 6.27 | qfq | 14,587,218 | 90,376,455 | 3.13% |
| 2025-02-25 | 6.05 | 6.20 | 6.02 | 6.08 | 6.08 | qfq | 12,562,300 | 76,691,352 | -0.65% |
| 2025-02-24 | 5.95 | 6.23 | 5.92 | 6.12 | 6.12 | qfq | 17,936,400 | 109,306,301 | 3.38% |
| 2025-02-21 | 6.03 | 6.04 | 5.85 | 5.92 | 5.92 | qfq | 12,392,996 | 73,338,735 | -1.82% |
| 2025-02-20 | 5.92 | 6.05 | 5.92 | 6.03 | 6.03 | qfq | 12,314,496 | 73,936,644 | 2.20% |
| 2025-02-19 | 5.86 | 5.96 | 5.85 | 5.90 | 5.90 | qfq | 9,043,596 | 53,384,131 | 1.37% |
| 2025-02-18 | 6.03 | 6.03 | 5.78 | 5.82 | 5.82 | qfq | 11,398,700 | 66,919,521 | -3.16% |
| 2025-02-17 | 5.87 | 6.03 | 5.84 | 6.01 | 6.01 | qfq | 12,011,411 | 71,534,603 | 2.21% |
| 2025-02-14 | 5.95 | 6.00 | 5.83 | 5.88 | 5.88 | qfq | 14,147,500 | 83,543,125 | -1.34% |
| 2025-02-13 | 6.09 | 6.25 | 5.95 | 5.96 | 5.96 | qfq | 18,266,118 | 110,978,244 | -1.16% |
| 2025-02-12 | 6.03 | 6.10 | 5.95 | 6.03 | 6.03 | qfq | 13,388,639 | 80,591,124 | -0.66% |
| 2025-02-11 | 6.08 | 6.10 | 5.98 | 6.07 | 6.07 | qfq | 11,699,600 | 70,575,752 | -0.33% |
| 2025-02-10 | 6.05 | 6.15 | 6.00 | 6.09 | 6.09 | qfq | 12,107,900 | 73,208,755 | 1.67% |
| 2025-02-07 | 5.87 | 6.09 | 5.87 | 5.99 | 5.99 | qfq | 17,198,200 | 103,015,408 | 1.70% |
| 2025-02-06 | 5.76 | 5.92 | 5.70 | 5.89 | 5.89 | qfq | 13,383,100 | 77,956,349 | 1.73% |
| 2025-02-05 | 5.69 | 5.82 | 5.68 | 5.79 | 5.79 | qfq | 11,590,500 | 66,637,133 | 1.94% |
| 2025-01-27 | 5.78 | 5.92 | 5.64 | 5.68 | 5.68 | qfq | 10,951,200 | 63,126,521 | -0.87% |
| 2025-01-24 | 5.73 | 5.79 | 5.66 | 5.73 | 5.73 | qfq | 10,821,400 | 62,141,194 | 0.00% |
| 2025-01-23 | 5.85 | 5.92 | 5.73 | 5.73 | 5.73 | qfq | 9,760,200 | 57,033,564 | -0.87% |
| 2025-01-22 | 5.86 | 5.90 | 5.76 | 5.78 | 5.78 | qfq | 11,151,300 | 64,833,812 | -2.20% |
| 2025-01-21 | 6.07 | 6.17 | 5.85 | 5.91 | 5.91 | qfq | 19,669,300 | 116,673,178 | -2.48% |
| 2025-01-20 | 5.98 | 6.22 | 5.84 | 6.06 | 6.06 | qfq | 34,560,300 | 208,679,705 | 4.12% |
| 2025-01-17 | 6.01 | 6.01 | 5.73 | 5.82 | 5.82 | qfq | 39,145,400 | 228,258,258 | -3.16% |
| 2025-01-16 | 5.59 | 6.01 | 5.59 | 6.01 | 6.01 | qfq | 8,508,200 | 50,166,716 | 10.07% |
| 2025-01-15 | 5.60 | 5.62 | 5.39 | 5.46 | 5.46 | qfq | 14,449,600 | 79,311,404 | -1.62% |
| 2025-01-14 | 5.35 | 5.56 | 5.33 | 5.55 | 5.55 | qfq | 16,200,500 | 88,651,571 | 5.31% |
| 2025-01-13 | 5.23 | 5.37 | 5.07 | 5.27 | 5.27 | qfq | 13,183,300 | 68,994,099 | -1.13% |
| 2025-01-10 | 5.55 | 5.59 | 5.33 | 5.33 | 5.33 | qfq | 16,107,200 | 87,603,701 | -3.96% |
| 2025-01-09 | 5.51 | 5.74 | 5.46 | 5.55 | 5.55 | qfq | 16,776,654 | 93,779,410 | 0.18% |
| 2025-01-08 | 5.70 | 5.79 | 5.35 | 5.54 | 5.54 | qfq | 18,359,500 | 101,558,629 | -2.81% |
| 2025-01-07 | 5.49 | 5.70 | 5.49 | 5.70 | 5.70 | qfq | 18,182,060 | 102,031,001 | 3.83% |
| 2025-01-06 | 5.69 | 5.73 | 5.30 | 5.49 | 5.49 | qfq | 22,920,500 | 126,123,700 | -3.00% |
| 2025-01-03 | 6.20 | 6.34 | 5.65 | 5.66 | 5.66 | qfq | 34,393,385 | 203,195,005 | -9.15% |
| 2025-01-02 | 6.40 | 6.48 | 6.13 | 6.23 | 6.23 | qfq | 46,332,500 | 289,461,129 | -5.18% |
| 2024-12-31 | 6.80 | 7.10 | 6.54 | 6.57 | 6.57 | qfq | 44,013,507 | 298,794,206 | -3.81% |
| 2024-12-30 | 6.29 | 6.96 | 6.21 | 6.83 | 6.83 | qfq | 61,805,902 | 407,566,307 | 5.08% |
| 2024-12-27 | 6.13 | 6.50 | 6.02 | 6.50 | 6.50 | qfq | 24,466,556 | 155,164,050 | 9.98% |
| 2024-12-26 | 5.94 | 6.23 | 5.87 | 5.91 | 5.91 | qfq | 47,323,550 | 284,727,979 | -4.06% |
| 2024-12-25 | 6.16 | 6.43 | 6.16 | 6.16 | 6.16 | qfq | 15,925,100 | 98,617,703 | -9.94% |
| 2024-12-24 | 6.90 | 7.16 | 6.84 | 6.84 | 6.84 | qfq | 41,891,100 | 288,564,156 | -10.00% |
| 2024-12-23 | 8.74 | 8.74 | 7.60 | 7.60 | 7.60 | qfq | 64,885,600 | 519,953,740 | -9.95% |
| 2024-12-20 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | qfq | 10,995,300 | 92,800,332 | 10.04% |
| 2024-12-05 | 7.00 | 7.67 | 7.00 | 7.67 | 7.67 | qfq | 66,397,660 | 501,271,060 | 10.04% |
| 2024-12-04 | 6.88 | 7.11 | 6.83 | 6.97 | 6.97 | qfq | 21,899,449 | 152,600,180 | 1.31% |
| 2024-12-03 | 7.14 | 7.19 | 6.72 | 6.88 | 6.88 | qfq | 32,308,000 | 221,873,855 | -2.13% |
| 2024-12-02 | 6.39 | 7.03 | 6.34 | 7.03 | 7.03 | qfq | 29,052,900 | 196,651,205 | 10.02% |
| 2024-11-29 | 6.13 | 6.42 | 6.07 | 6.39 | 6.39 | qfq | 21,967,266 | 137,266,307 | 3.90% |
| 2024-11-28 | 6.06 | 6.26 | 6.05 | 6.15 | 6.15 | qfq | 17,200,806 | 106,256,681 | 1.15% |
| 2024-11-27 | 5.90 | 6.09 | 5.75 | 6.08 | 6.08 | qfq | 19,658,500 | 116,804,303 | 2.01% |
| 2024-11-26 | 5.94 | 6.11 | 5.90 | 5.96 | 5.96 | qfq | 21,891,617 | 131,175,365 | 0.85% |
| 2024-11-25 | 5.71 | 6.00 | 5.66 | 5.91 | 5.91 | qfq | 19,744,200 | 115,829,540 | 3.50% |
| 2024-11-22 | 5.81 | 6.02 | 5.68 | 5.71 | 5.71 | qfq | 25,303,182 | 148,421,137 | -1.55% |
| 2024-11-21 | 5.77 | 5.88 | 5.71 | 5.80 | 5.80 | qfq | 13,374,400 | 77,410,755 | 0.52% |
| 2024-11-20 | 5.67 | 5.79 | 5.64 | 5.77 | 5.77 | qfq | 12,898,500 | 73,726,674 | 1.58% |
| 2024-11-19 | 5.63 | 5.68 | 5.49 | 5.68 | 5.68 | qfq | 14,609,301 | 81,670,595 | 0.89% |
| 2024-11-18 | 5.78 | 5.86 | 5.49 | 5.63 | 5.63 | qfq | 22,268,982 | 126,579,212 | 0.54% |
| 2024-11-15 | 5.71 | 5.86 | 5.54 | 5.60 | 5.60 | qfq | 15,727,000 | 89,685,934 | -1.93% |
| 2024-11-14 | 5.80 | 5.85 | 5.69 | 5.71 | 5.71 | qfq | 12,052,500 | 69,370,432 | -1.55% |
| 2024-11-13 | 5.90 | 5.97 | 5.69 | 5.80 | 5.80 | qfq | 17,359,858 | 100,769,415 | -2.36% |
| 2024-11-12 | 6.01 | 6.12 | 5.84 | 5.94 | 5.94 | qfq | 24,789,589 | 147,664,016 | -1.16% |
| 2024-11-11 | 5.85 | 6.09 | 5.79 | 6.01 | 6.01 | qfq | 37,444,220 | 222,021,893 | 5.07% |
| 2024-11-08 | 5.93 | 6.01 | 5.62 | 5.72 | 5.72 | qfq | 34,188,402 | 196,949,252 | -3.54% |
| 2024-11-07 | 5.88 | 5.97 | 5.70 | 5.93 | 5.93 | qfq | 37,508,403 | 219,891,588 | -0.50% |
| 2024-11-06 | 5.97 | 6.20 | 5.73 | 5.96 | 5.96 | qfq | 70,835,805 | 420,970,442 | 4.56% |
| 2024-11-05 | 5.28 | 5.70 | 5.28 | 5.70 | 5.70 | qfq | 12,999,950 | 72,751,078 | 10.04% |
| 2024-11-04 | 5.10 | 5.30 | 5.10 | 5.18 | 5.18 | qfq | 36,432,132 | 188,706,754 | -4.60% |
| 2024-11-01 | 5.76 | 5.82 | 5.43 | 5.43 | 5.43 | qfq | 41,018,205 | 226,889,426 | -9.95% |
| 2024-10-31 | 6.15 | 6.49 | 5.93 | 6.03 | 6.03 | qfq | 86,164,975 | 525,726,457 | -3.98% |
| 2024-10-30 | 6.00 | 6.56 | 5.98 | 6.28 | 6.28 | qfq | 88,496,270 | 563,655,054 | 5.37% |
| 2024-10-29 | 5.80 | 6.35 | 5.61 | 5.96 | 5.96 | qfq | 108,446,250 | 645,378,580 | 2.23% |
| 2024-10-28 | 5.83 | 5.83 | 5.40 | 5.83 | 5.83 | qfq | 62,545,971 | 360,040,094 | 10.00% |
| 2024-10-25 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | qfq | 7,210,350 | 38,214,855 | 9.96% |
| 2024-10-24 | 4.36 | 4.82 | 4.33 | 4.82 | 4.82 | qfq | 46,687,713 | 218,197,500 | 10.05% |
| 2024-10-23 | 4.19 | 4.56 | 4.17 | 4.38 | 4.38 | qfq | 21,503,571 | 93,562,591 | 4.53% |
| 2024-10-22 | 4.15 | 4.19 | 4.14 | 4.19 | 4.19 | qfq | 6,898,291 | 28,759,597 | 1.21% |
| 2024-10-21 | 4.15 | 4.19 | 4.11 | 4.14 | 4.14 | qfq | 7,818,444 | 32,409,920 | -0.48% |
| 2024-10-18 | 4.11 | 4.20 | 4.08 | 4.16 | 4.16 | qfq | 8,577,091 | 35,501,085 | 0.97% |
| 2024-10-17 | 4.19 | 4.22 | 4.10 | 4.12 | 4.12 | qfq | 8,427,491 | 35,028,693 | -2.37% |
| 2024-10-16 | 4.08 | 4.25 | 4.04 | 4.22 | 4.22 | qfq | 10,290,700 | 42,996,239 | 2.18% |
| 2024-10-15 | 4.16 | 4.25 | 4.10 | 4.13 | 4.13 | qfq | 10,294,100 | 42,860,086 | -0.96% |
| 2024-10-14 | 4.08 | 4.20 | 4.08 | 4.17 | 4.17 | qfq | 8,765,351 | 36,315,064 | 2.21% |
| 2024-10-11 | 4.18 | 4.21 | 4.02 | 4.08 | 4.08 | qfq | 8,641,000 | 35,582,830 | -2.86% |
| 2024-10-10 | 4.22 | 4.29 | 4.10 | 4.20 | 4.20 | qfq | 9,266,402 | 38,954,005 | 0.72% |
| 2024-10-09 | 4.50 | 4.50 | 4.14 | 4.17 | 4.17 | qfq | 15,486,778 | 66,578,425 | -8.95% |
| 2024-10-08 | 4.83 | 4.84 | 4.40 | 4.58 | 4.58 | qfq | 19,728,700 | 90,494,931 | 4.09% |
| 2024-09-30 | 4.20 | 4.45 | 4.12 | 4.40 | 4.40 | qfq | 19,077,167 | 81,916,057 | 7.58% |
| 2024-09-27 | 4.00 | 4.15 | 3.98 | 4.09 | 4.09 | qfq | 13,290,408 | 53,858,508 | 3.54% |
| 2024-09-26 | 3.81 | 3.95 | 3.79 | 3.95 | 3.95 | qfq | 7,739,100 | 30,050,894 | 3.67% |
| 2024-09-25 | 3.78 | 3.90 | 3.77 | 3.81 | 3.81 | qfq | 8,933,401 | 34,298,212 | 1.87% |
| 2024-09-24 | 3.66 | 3.75 | 3.64 | 3.74 | 3.74 | qfq | 4,955,601 | 18,352,276 | 3.03% |
| 2024-09-23 | 3.63 | 3.66 | 3.60 | 3.63 | 3.63 | qfq | 3,105,100 | 11,267,348 | 0.55% |
| 2024-09-20 | 3.62 | 3.64 | 3.58 | 3.61 | 3.61 | qfq | 3,333,200 | 12,045,328 | -0.28% |
| 2024-09-19 | 3.49 | 3.62 | 3.47 | 3.62 | 3.62 | qfq | 4,810,900 | 17,173,995 | 4.32% |
| 2024-09-18 | 3.55 | 3.55 | 3.41 | 3.47 | 3.47 | qfq | 4,073,300 | 14,106,242 | -1.70% |
| 2024-09-13 | 3.59 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 1,820,100 | 6,473,836 | -1.12% |
| 2024-09-12 | 3.59 | 3.62 | 3.56 | 3.57 | 3.57 | qfq | 2,535,000 | 9,113,112 | -0.28% |
| 2024-09-11 | 3.63 | 3.63 | 3.57 | 3.58 | 3.58 | qfq | 2,107,900 | 7,578,914 | -1.38% |
| 2024-09-10 | 3.64 | 3.65 | 3.56 | 3.63 | 3.63 | qfq | 2,560,100 | 9,238,944 | 0.28% |
| 2024-09-09 | 3.60 | 3.65 | 3.54 | 3.62 | 3.62 | qfq | 3,502,100 | 12,642,132 | 0.28% |
| 2024-09-06 | 3.65 | 3.69 | 3.61 | 3.61 | 3.61 | qfq | 3,445,900 | 12,526,640 | -1.63% |
| 2024-09-05 | 3.63 | 3.67 | 3.62 | 3.67 | 3.67 | qfq | 3,586,600 | 13,099,602 | 1.10% |
| 2024-09-04 | 3.66 | 3.67 | 3.62 | 3.63 | 3.63 | qfq | 2,844,700 | 10,358,005 | -0.82% |
| 2024-09-03 | 3.65 | 3.70 | 3.63 | 3.66 | 3.66 | qfq | 2,668,600 | 9,776,941 | 0.55% |
| 2024-09-02 | 3.66 | 3.70 | 3.63 | 3.64 | 3.64 | qfq | 4,953,815 | 18,173,521 | -0.27% |
| 2024-08-30 | 3.61 | 3.71 | 3.57 | 3.65 | 3.65 | qfq | 4,799,600 | 17,533,241 | 1.39% |
| 2024-08-29 | 3.57 | 3.61 | 3.52 | 3.60 | 3.60 | qfq | 3,317,100 | 11,838,090 | 1.41% |
| 2024-08-28 | 3.52 | 3.59 | 3.47 | 3.55 | 3.55 | qfq | 3,934,200 | 13,963,291 | 1.14% |
| 2024-08-27 | 3.55 | 3.59 | 3.48 | 3.51 | 3.51 | qfq | 3,866,900 | 13,637,172 | -1.13% |
| 2024-08-26 | 3.45 | 3.60 | 3.44 | 3.55 | 3.55 | qfq | 4,024,700 | 14,207,249 | 3.20% |
| 2024-08-23 | 3.50 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 3,983,500 | 13,725,673 | -1.15% |
| 2024-08-22 | 3.56 | 3.58 | 3.48 | 3.48 | 3.48 | qfq | 3,039,531 | 10,710,174 | -1.97% |
| 2024-08-21 | 3.58 | 3.58 | 3.53 | 3.55 | 3.55 | qfq | 2,674,100 | 9,498,485 | -0.28% |
| 2024-08-20 | 3.65 | 3.65 | 3.54 | 3.56 | 3.56 | qfq | 3,925,631 | 14,064,393 | -2.47% |
| 2024-08-19 | 3.66 | 3.67 | 3.61 | 3.65 | 3.65 | qfq | 3,161,500 | 11,520,280 | 0.27% |
| 2024-08-16 | 3.71 | 3.72 | 3.63 | 3.64 | 3.64 | qfq | 3,714,875 | 13,605,276 | -1.89% |
| 2024-08-15 | 3.68 | 3.73 | 3.63 | 3.71 | 3.71 | qfq | 4,130,600 | 15,238,801 | 0.54% |
| 2024-08-14 | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | qfq | 2,643,000 | 9,815,246 | -0.54% |
| 2024-08-13 | 3.66 | 3.71 | 3.62 | 3.71 | 3.71 | qfq | 3,416,300 | 12,562,870 | 1.37% |
| 2024-08-12 | 3.69 | 3.70 | 3.64 | 3.66 | 3.66 | qfq | 3,176,900 | 11,672,263 | -0.81% |
| 2024-08-09 | 3.70 | 3.76 | 3.67 | 3.69 | 3.69 | qfq | 3,868,800 | 14,377,096 | -1.34% |
| 2024-08-08 | 3.74 | 3.77 | 3.70 | 3.74 | 3.67 | qfq | 2,624,900 | 9,796,558 | 0.00% |
| 2024-08-07 | 3.76 | 3.77 | 3.72 | 3.74 | 3.67 | qfq | 3,296,800 | 12,357,004 | -0.27% |
| 2024-08-06 | 3.69 | 3.76 | 3.69 | 3.75 | 3.68 | qfq | 4,326,800 | 16,106,824 | 1.90% |
| 2024-08-05 | 3.73 | 3.78 | 3.68 | 3.68 | 3.61 | qfq | 4,217,861 | 15,778,657 | -1.60% |
| 2024-08-02 | 3.75 | 3.81 | 3.73 | 3.74 | 3.67 | qfq | 4,385,900 | 16,539,878 | -1.06% |
| 2024-08-01 | 3.76 | 3.81 | 3.75 | 3.78 | 3.71 | qfq | 4,420,600 | 16,706,249 | 0.53% |
| 2024-07-31 | 3.67 | 3.76 | 3.64 | 3.76 | 3.69 | qfq | 5,185,800 | 19,323,846 | 2.73% |
| 2024-07-30 | 3.63 | 3.68 | 3.58 | 3.66 | 3.59 | qfq | 3,819,066 | 13,950,801 | 0.55% |
| 2024-07-29 | 3.61 | 3.67 | 3.57 | 3.64 | 3.57 | qfq | 3,728,527 | 13,515,812 | 1.11% |
| 2024-07-26 | 3.56 | 3.62 | 3.55 | 3.60 | 3.54 | qfq | 4,089,261 | 14,675,968 | 1.41% |
| 2024-07-25 | 3.47 | 3.57 | 3.47 | 3.55 | 3.49 | qfq | 3,177,400 | 11,192,955 | 1.72% |
| 2024-07-24 | 3.53 | 3.56 | 3.47 | 3.49 | 3.43 | qfq | 3,245,825 | 11,383,275 | -1.41% |
| 2024-07-23 | 3.58 | 3.64 | 3.53 | 3.54 | 3.48 | qfq | 4,191,478 | 15,082,783 | -1.12% |
| 2024-07-22 | 3.55 | 3.58 | 3.52 | 3.58 | 3.52 | qfq | 3,235,900 | 11,513,847 | 0.85% |
| 2024-07-19 | 3.55 | 3.58 | 3.51 | 3.55 | 3.49 | qfq | 2,728,600 | 9,673,575 | 0.00% |
| 2024-07-18 | 3.58 | 3.59 | 3.49 | 3.55 | 3.49 | qfq | 4,591,231 | 16,183,646 | -1.39% |
| 2024-07-17 | 3.62 | 3.65 | 3.58 | 3.60 | 3.54 | qfq | 3,065,870 | 11,049,303 | -0.28% |
| 2024-07-16 | 3.64 | 3.68 | 3.59 | 3.61 | 3.55 | qfq | 4,083,900 | 14,771,947 | -1.63% |
| 2024-07-15 | 3.73 | 3.74 | 3.65 | 3.67 | 3.60 | qfq | 2,723,100 | 10,002,558 | -1.87% |
| 2024-07-12 | 3.72 | 3.82 | 3.70 | 3.74 | 3.67 | qfq | 5,414,600 | 20,399,094 | 0.54% |
| 2024-07-11 | 3.62 | 3.73 | 3.62 | 3.72 | 3.65 | qfq | 5,880,500 | 21,595,621 | 5.08% |
| 2024-07-10 | 3.62 | 3.62 | 3.54 | 3.54 | 3.48 | qfq | 3,642,600 | 12,996,257 | -2.21% |
| 2024-07-09 | 3.58 | 3.64 | 3.49 | 3.62 | 3.56 | qfq | 5,747,900 | 20,598,182 | 0.56% |
| 2024-07-08 | 3.73 | 3.73 | 3.59 | 3.60 | 3.54 | qfq | 4,061,700 | 14,733,012 | -3.49% |
| 2024-07-05 | 3.65 | 3.75 | 3.61 | 3.73 | 3.66 | qfq | 3,509,900 | 12,986,901 | 1.08% |
| 2024-07-04 | 3.82 | 3.82 | 3.68 | 3.69 | 3.62 | qfq | 4,237,600 | 15,812,370 | -3.40% |
| 2024-07-03 | 3.81 | 3.85 | 3.80 | 3.82 | 3.75 | qfq | 3,553,000 | 13,592,984 | 0.00% |
| 2024-07-02 | 3.76 | 3.85 | 3.75 | 3.82 | 3.75 | qfq | 5,189,461 | 19,782,930 | 1.87% |
| 2024-07-01 | 3.69 | 3.77 | 3.67 | 3.75 | 3.68 | qfq | 4,441,500 | 16,561,038 | 1.63% |
| 2024-06-28 | 3.69 | 3.76 | 3.67 | 3.69 | 3.62 | qfq | 4,777,400 | 17,796,828 | 0.00% |
| 2024-06-27 | 3.72 | 3.77 | 3.69 | 3.69 | 3.62 | qfq | 4,272,600 | 15,949,040 | -1.34% |
| 2024-06-26 | 3.63 | 3.75 | 3.58 | 3.74 | 3.67 | qfq | 4,836,200 | 17,773,266 | 3.03% |
| 2024-06-25 | 3.61 | 3.68 | 3.60 | 3.63 | 3.56 | qfq | 5,407,800 | 19,691,049 | 1.11% |
| 2024-06-24 | 3.72 | 3.72 | 3.58 | 3.59 | 3.53 | qfq | 6,285,500 | 22,768,678 | -3.75% |
| 2024-06-21 | 3.70 | 3.76 | 3.63 | 3.73 | 3.66 | qfq | 4,284,324 | 15,959,113 | 0.81% |
| 2024-06-20 | 3.80 | 3.82 | 3.69 | 3.70 | 3.63 | qfq | 5,045,275 | 18,850,507 | -2.37% |
| 2024-06-19 | 3.79 | 3.83 | 3.77 | 3.79 | 3.72 | qfq | 4,848,100 | 18,445,168 | 0.26% |
| 2024-06-18 | 3.70 | 3.80 | 3.68 | 3.78 | 3.71 | qfq | 4,952,300 | 18,586,601 | 2.44% |
| 2024-06-17 | 3.76 | 3.76 | 3.67 | 3.69 | 3.62 | qfq | 4,993,200 | 18,500,235 | -2.12% |
| 2024-06-14 | 3.77 | 3.82 | 3.74 | 3.77 | 3.70 | qfq | 4,495,000 | 16,984,134 | -0.53% |
| 2024-06-13 | 3.83 | 3.88 | 3.78 | 3.79 | 3.72 | qfq | 3,661,464 | 13,936,773 | -1.30% |
| 2024-06-12 | 3.75 | 3.85 | 3.75 | 3.84 | 3.77 | qfq | 4,600,920 | 17,557,246 | 1.59% |
| 2024-06-11 | 3.81 | 3.85 | 3.73 | 3.78 | 3.71 | qfq | 6,239,449 | 23,522,226 | -1.82% |
| 2024-06-07 | 3.68 | 3.88 | 3.68 | 3.85 | 3.78 | qfq | 12,407,606 | 47,152,720 | 6.06% |
| 2024-06-06 | 3.86 | 3.90 | 3.58 | 3.63 | 3.56 | qfq | 13,871,200 | 51,070,922 | -5.71% |
| 2024-06-05 | 3.99 | 3.99 | 3.84 | 3.85 | 3.78 | qfq | 7,072,275 | 27,609,255 | -3.51% |
| 2024-06-04 | 4.03 | 4.05 | 3.91 | 3.99 | 3.92 | qfq | 7,146,300 | 28,293,838 | -1.72% |
| 2024-06-03 | 4.20 | 4.21 | 4.01 | 4.06 | 3.99 | qfq | 8,021,500 | 32,847,850 | -3.33% |
| 2024-05-31 | 4.19 | 4.22 | 4.17 | 4.20 | 4.12 | qfq | 3,851,061 | 16,178,216 | 0.24% |
| 2024-05-30 | 4.20 | 4.26 | 4.18 | 4.19 | 4.11 | qfq | 3,657,200 | 15,378,413 | -0.95% |
| 2024-05-29 | 4.20 | 4.28 | 4.16 | 4.23 | 4.15 | qfq | 4,039,256 | 17,109,539 | 0.95% |
| 2024-05-28 | 4.29 | 4.29 | 4.18 | 4.19 | 4.11 | qfq | 4,880,456 | 20,615,057 | -2.10% |
| 2024-05-27 | 4.31 | 4.32 | 4.21 | 4.28 | 4.20 | qfq | 5,458,056 | 23,166,686 | -0.23% |
| 2024-05-24 | 4.30 | 4.35 | 4.27 | 4.29 | 4.21 | qfq | 5,025,400 | 21,664,437 | -0.46% |
| 2024-05-23 | 4.43 | 4.43 | 4.28 | 4.31 | 4.23 | qfq | 6,977,375 | 30,305,414 | -2.93% |
| 2024-05-22 | 4.40 | 4.46 | 4.38 | 4.44 | 4.36 | qfq | 6,437,000 | 28,475,376 | 1.14% |
| 2024-05-21 | 4.47 | 4.48 | 4.36 | 4.39 | 4.31 | qfq | 8,508,775 | 37,424,075 | -2.44% |
| 2024-05-20 | 4.55 | 4.58 | 4.47 | 4.50 | 4.42 | qfq | 8,652,300 | 39,016,371 | -1.10% |
| 2024-05-17 | 4.47 | 4.55 | 4.43 | 4.55 | 4.47 | qfq | 7,536,200 | 33,822,732 | 2.25% |
| 2024-05-16 | 4.39 | 4.49 | 4.37 | 4.45 | 4.37 | qfq | 7,347,100 | 32,681,189 | 1.83% |
| 2024-05-15 | 4.36 | 4.45 | 4.31 | 4.37 | 4.29 | qfq | 8,656,279 | 38,110,721 | 0.23% |
| 2024-05-14 | 4.33 | 4.38 | 4.33 | 4.36 | 4.28 | qfq | 5,551,660 | 24,198,774 | 0.69% |
| 2024-05-13 | 4.38 | 4.38 | 4.27 | 4.33 | 4.25 | qfq | 6,642,600 | 28,789,021 | -1.81% |
| 2024-05-10 | 4.44 | 4.46 | 4.35 | 4.41 | 4.33 | qfq | 7,034,478 | 30,919,124 | -0.45% |
| 2024-05-09 | 4.33 | 4.48 | 4.32 | 4.43 | 4.35 | qfq | 12,772,500 | 56,585,637 | 2.55% |
| 2024-05-08 | 4.40 | 4.40 | 4.31 | 4.32 | 4.24 | qfq | 7,431,500 | 32,298,150 | -1.82% |
| 2024-05-07 | 4.37 | 4.41 | 4.35 | 4.40 | 4.32 | qfq | 7,229,100 | 31,615,475 | 0.23% |
| 2024-05-06 | 4.33 | 4.39 | 4.32 | 4.39 | 4.31 | qfq | 8,855,642 | 38,624,332 | 3.05% |
| 2024-04-30 | 4.30 | 4.32 | 4.21 | 4.26 | 4.18 | qfq | 9,110,342 | 38,839,502 | -1.16% |
| 2024-04-29 | 4.16 | 4.31 | 4.16 | 4.31 | 4.23 | qfq | 12,951,100 | 54,968,922 | 2.62% |
| 2024-04-26 | 4.16 | 4.21 | 4.08 | 4.20 | 4.12 | qfq | 8,372,745 | 34,776,041 | -0.47% |
| 2024-04-25 | 4.15 | 4.23 | 4.12 | 4.22 | 4.14 | qfq | 5,780,100 | 24,269,449 | 1.44% |
| 2024-04-24 | 4.10 | 4.16 | 4.07 | 4.16 | 4.09 | qfq | 5,520,800 | 22,801,488 | 1.46% |
| 2024-04-23 | 4.03 | 4.11 | 4.01 | 4.10 | 4.03 | qfq | 5,155,800 | 20,989,281 | 1.74% |
| 2024-04-22 | 4.08 | 4.11 | 3.95 | 4.03 | 3.96 | qfq | 6,263,700 | 25,254,993 | -1.71% |
| 2024-04-19 | 4.10 | 4.16 | 4.03 | 4.10 | 4.03 | qfq | 7,783,033 | 31,898,120 | -0.24% |
| 2024-04-18 | 4.18 | 4.27 | 4.05 | 4.11 | 4.04 | qfq | 10,341,173 | 42,945,067 | -1.67% |
| 2024-04-17 | 3.89 | 4.20 | 3.89 | 4.18 | 4.11 | qfq | 13,532,859 | 55,286,115 | 9.42% |
| 2024-04-16 | 4.15 | 4.18 | 3.81 | 3.82 | 3.75 | qfq | 16,981,019 | 66,423,646 | -9.69% |
| 2024-04-15 | 4.51 | 4.56 | 4.12 | 4.23 | 4.15 | qfq | 19,510,795 | 83,314,875 | -7.24% |
| 2024-04-12 | 4.51 | 4.65 | 4.50 | 4.56 | 4.48 | qfq | 10,158,873 | 46,514,305 | 0.88% |
| 2024-04-11 | 4.47 | 4.59 | 4.39 | 4.52 | 4.44 | qfq | 7,114,128 | 32,233,551 | 0.67% |
| 2024-04-10 | 4.59 | 4.62 | 4.43 | 4.49 | 4.41 | qfq | 8,787,640 | 39,474,319 | -2.39% |
| 2024-04-09 | 4.50 | 4.61 | 4.48 | 4.60 | 4.52 | qfq | 6,853,800 | 31,290,535 | 2.00% |
| 2024-04-08 | 4.68 | 4.73 | 4.48 | 4.51 | 4.43 | qfq | 10,692,814 | 48,895,871 | -3.84% |
| 2024-04-03 | 4.70 | 4.72 | 4.61 | 4.69 | 4.61 | qfq | 7,125,400 | 33,271,111 | 0.00% |
| 2024-04-02 | 4.62 | 4.75 | 4.59 | 4.69 | 4.61 | qfq | 9,830,145 | 45,975,170 | 1.30% |
| 2024-04-01 | 4.58 | 4.64 | 4.54 | 4.63 | 4.55 | qfq | 9,967,804 | 45,757,899 | 1.09% |
| 2024-03-29 | 4.38 | 4.59 | 4.38 | 4.58 | 4.50 | qfq | 12,055,450 | 54,473,192 | 4.57% |
| 2024-03-28 | 4.28 | 4.43 | 4.27 | 4.38 | 4.30 | qfq | 6,230,100 | 27,283,676 | 2.10% |
| 2024-03-27 | 4.44 | 4.45 | 4.28 | 4.29 | 4.21 | qfq | 6,142,900 | 26,857,463 | -3.16% |
| 2024-03-26 | 4.38 | 4.46 | 4.35 | 4.43 | 4.35 | qfq | 8,490,155 | 37,337,109 | 0.68% |
| 2024-03-25 | 4.53 | 4.55 | 4.38 | 4.40 | 4.32 | qfq | 12,098,900 | 54,132,056 | -3.30% |
| 2024-03-22 | 4.58 | 4.69 | 4.45 | 4.55 | 4.47 | qfq | 14,235,800 | 64,953,672 | -0.87% |
| 2024-03-21 | 4.58 | 4.61 | 4.51 | 4.59 | 4.51 | qfq | 7,441,346 | 34,000,922 | 0.44% |
| 2024-03-20 | 4.54 | 4.57 | 4.49 | 4.57 | 4.49 | qfq | 7,756,841 | 35,214,196 | 0.22% |
| 2024-03-19 | 4.51 | 4.59 | 4.49 | 4.56 | 4.48 | qfq | 10,290,600 | 46,790,990 | 1.11% |
| 2024-03-18 | 4.45 | 4.56 | 4.42 | 4.51 | 4.43 | qfq | 9,718,800 | 43,603,821 | 1.58% |
| 2024-03-15 | 4.32 | 4.46 | 4.29 | 4.44 | 4.36 | qfq | 8,591,500 | 37,605,587 | 2.78% |
| 2024-03-14 | 4.34 | 4.38 | 4.26 | 4.32 | 4.24 | qfq | 6,049,900 | 26,177,742 | -0.46% |
| 2024-03-13 | 4.36 | 4.39 | 4.29 | 4.34 | 4.26 | qfq | 8,258,005 | 35,793,148 | -0.46% |
| 2024-03-12 | 4.25 | 4.38 | 4.24 | 4.36 | 4.28 | qfq | 11,320,700 | 48,731,925 | 2.59% |
| 2024-03-11 | 4.18 | 4.26 | 4.17 | 4.25 | 4.17 | qfq | 7,615,518 | 32,109,407 | 1.67% |
| 2024-03-08 | 4.17 | 4.21 | 4.12 | 4.18 | 4.11 | qfq | 8,004,300 | 33,334,946 | 0.00% |
| 2024-03-07 | 4.16 | 4.25 | 4.14 | 4.18 | 4.11 | qfq | 10,603,331 | 44,547,504 | 0.97% |
| 2024-03-06 | 4.06 | 4.17 | 4.05 | 4.14 | 4.07 | qfq | 9,555,591 | 39,367,763 | 1.97% |
| 2024-03-05 | 4.16 | 4.17 | 4.00 | 4.06 | 3.99 | qfq | 12,383,630 | 50,653,758 | -2.87% |
| 2024-03-04 | 4.26 | 4.27 | 4.11 | 4.18 | 4.11 | qfq | 10,441,404 | 43,592,627 | -1.88% |
| 2024-03-01 | 4.28 | 4.31 | 4.18 | 4.26 | 4.18 | qfq | 13,245,400 | 56,116,609 | -0.47% |
| 2024-02-29 | 4.10 | 4.29 | 4.05 | 4.28 | 4.20 | qfq | 21,628,404 | 90,944,209 | 2.39% |
| 2024-02-28 | 4.66 | 4.73 | 4.18 | 4.18 | 4.11 | qfq | 28,196,983 | 123,871,866 | -9.91% |
| 2024-02-27 | 4.38 | 4.66 | 4.33 | 4.64 | 4.56 | qfq | 15,853,305 | 72,022,484 | 6.18% |
| 2024-02-26 | 4.33 | 4.52 | 4.29 | 4.37 | 4.29 | qfq | 13,997,480 | 61,485,034 | 1.39% |
| 2024-02-23 | 4.17 | 4.32 | 4.13 | 4.31 | 4.23 | qfq | 11,337,620 | 47,951,466 | 3.86% |
| 2024-02-22 | 4.02 | 4.16 | 4.01 | 4.15 | 4.08 | qfq | 11,310,650 | 46,403,397 | 2.72% |
| 2024-02-21 | 3.91 | 4.17 | 3.87 | 4.04 | 3.97 | qfq | 13,369,875 | 54,215,629 | 2.28% |
| 2024-02-20 | 3.91 | 3.97 | 3.82 | 3.95 | 3.88 | qfq | 11,811,400 | 46,141,170 | 0.51% |
| 2024-02-19 | 3.80 | 4.03 | 3.80 | 3.93 | 3.86 | qfq | 20,119,758 | 78,428,848 | 4.80% |
| 2024-02-08 | 3.40 | 3.75 | 3.33 | 3.75 | 3.68 | qfq | 22,708,233 | 80,947,270 | 9.33% |
| 2024-02-07 | 3.71 | 3.72 | 3.32 | 3.43 | 3.37 | qfq | 26,559,206 | 92,163,336 | -6.79% |
| 2024-02-06 | 3.79 | 3.85 | 3.52 | 3.68 | 3.61 | qfq | 25,764,492 | 92,896,100 | -5.88% |
| 2024-02-05 | 4.29 | 4.32 | 3.91 | 3.91 | 3.84 | qfq | 16,834,800 | 66,612,856 | -9.91% |
| 2024-02-02 | 4.58 | 4.68 | 4.18 | 4.34 | 4.26 | qfq | 14,281,000 | 63,895,455 | -4.82% |
| 2024-02-01 | 4.73 | 4.75 | 4.45 | 4.56 | 4.48 | qfq | 14,011,800 | 64,092,739 | -4.00% |
| 2024-01-31 | 5.13 | 5.13 | 4.72 | 4.75 | 4.66 | qfq | 14,527,000 | 70,984,130 | -6.68% |
| 2024-01-30 | 5.21 | 5.25 | 5.07 | 5.09 | 5.00 | qfq | 9,052,688 | 46,755,398 | -3.23% |
| 2024-01-29 | 5.47 | 5.51 | 5.26 | 5.26 | 5.17 | qfq | 9,549,182 | 50,928,202 | -3.66% |
| 2024-01-26 | 5.35 | 5.55 | 5.35 | 5.46 | 5.36 | qfq | 11,041,787 | 60,374,966 | 2.06% |
| 2024-01-25 | 5.13 | 5.35 | 5.12 | 5.35 | 5.25 | qfq | 10,954,013 | 57,429,757 | 4.09% |
| 2024-01-24 | 5.08 | 5.15 | 4.92 | 5.14 | 5.05 | qfq | 14,472,855 | 72,930,458 | 1.98% |
| 2024-01-23 | 5.16 | 5.19 | 4.96 | 5.04 | 4.95 | qfq | 15,756,604 | 79,239,998 | -3.45% |
| 2024-01-22 | 5.55 | 5.56 | 5.10 | 5.22 | 5.13 | qfq | 9,456,900 | 50,463,332 | -5.09% |
| 2024-01-19 | 5.63 | 5.66 | 5.49 | 5.50 | 5.40 | qfq | 6,944,300 | 38,515,685 | -2.14% |
| 2024-01-18 | 5.80 | 5.84 | 5.47 | 5.62 | 5.52 | qfq | 10,104,100 | 56,702,474 | -3.77% |
| 2024-01-17 | 5.97 | 5.98 | 5.83 | 5.84 | 5.74 | qfq | 5,263,700 | 31,095,677 | -1.68% |
| 2024-01-16 | 5.93 | 5.97 | 5.84 | 5.94 | 5.83 | qfq | 5,686,007 | 33,568,648 | -0.67% |
| 2024-01-15 | 5.99 | 6.00 | 5.90 | 5.98 | 5.87 | qfq | 5,391,900 | 32,074,463 | -0.17% |
| 2024-01-12 | 5.99 | 6.04 | 5.96 | 5.99 | 5.88 | qfq | 4,843,400 | 29,075,013 | 0.00% |
| 2024-01-11 | 5.98 | 6.01 | 5.93 | 5.99 | 5.88 | qfq | 4,581,000 | 27,346,877 | 0.34% |
| 2024-01-10 | 5.96 | 6.03 | 5.90 | 5.97 | 5.86 | qfq | 5,005,200 | 29,932,848 | 0.17% |
| 2024-01-09 | 5.94 | 6.05 | 5.92 | 5.96 | 5.85 | qfq | 5,673,000 | 33,961,630 | 0.51% |
| 2024-01-08 | 6.01 | 6.06 | 5.93 | 5.93 | 5.82 | qfq | 5,607,000 | 33,609,672 | -1.33% |
| 2024-01-05 | 6.09 | 6.13 | 5.96 | 6.01 | 5.90 | qfq | 4,317,200 | 26,083,044 | -1.31% |
| 2024-01-04 | 6.03 | 6.10 | 6.02 | 6.09 | 5.98 | qfq | 4,813,400 | 29,162,149 | 0.83% |
| 2024-01-03 | 6.03 | 6.08 | 5.98 | 6.04 | 5.93 | qfq | 6,172,200 | 37,248,712 | -0.33% |
| 2024-01-02 | 5.97 | 6.11 | 5.97 | 6.06 | 5.95 | qfq | 9,567,800 | 57,896,629 | 1.34% |
| 2023-12-29 | 5.92 | 6.00 | 5.88 | 5.98 | 5.87 | qfq | 8,215,600 | 48,857,268 | 1.36% |
| 2023-12-28 | 5.73 | 5.92 | 5.67 | 5.90 | 5.79 | qfq | 5,460,061 | 31,836,549 | 3.15% |
| 2023-12-27 | 5.73 | 5.74 | 5.62 | 5.72 | 5.62 | qfq | 3,678,596 | 20,897,116 | 0.88% |
| 2023-12-26 | 5.71 | 5.74 | 5.66 | 5.67 | 5.57 | qfq | 3,964,742 | 22,562,911 | -0.70% |
| 2023-12-25 | 5.79 | 5.79 | 5.65 | 5.71 | 5.61 | qfq | 4,768,500 | 27,175,802 | -1.21% |
| 2023-12-22 | 5.87 | 5.89 | 5.76 | 5.78 | 5.68 | qfq | 4,688,200 | 27,219,070 | -0.69% |
| 2023-12-21 | 5.81 | 5.85 | 5.67 | 5.82 | 5.72 | qfq | 3,566,200 | 20,592,167 | 0.17% |
| 2023-12-20 | 5.80 | 5.87 | 5.79 | 5.81 | 5.71 | qfq | 3,935,957 | 22,962,203 | -0.17% |
| 2023-12-19 | 5.78 | 5.85 | 5.75 | 5.82 | 5.72 | qfq | 4,834,100 | 28,043,668 | 0.69% |
| 2023-12-18 | 5.84 | 5.89 | 5.75 | 5.78 | 5.68 | qfq | 4,450,258 | 25,846,481 | -1.53% |
| 2023-12-15 | 5.89 | 5.92 | 5.84 | 5.87 | 5.76 | qfq | 3,073,500 | 18,022,842 | 0.00% |
| 2023-12-14 | 5.90 | 5.91 | 5.83 | 5.87 | 5.76 | qfq | 3,445,000 | 20,249,131 | 0.69% |
| 2023-12-13 | 5.83 | 5.90 | 5.79 | 5.83 | 5.73 | qfq | 4,865,700 | 28,484,167 | 0.17% |
| 2023-12-12 | 5.72 | 5.84 | 5.69 | 5.82 | 5.72 | qfq | 4,702,900 | 27,118,656 | 1.93% |
| 2023-12-11 | 5.71 | 5.78 | 5.64 | 5.71 | 5.61 | qfq | 6,403,649 | 36,603,892 | 0.35% |
| 2023-12-08 | 5.88 | 5.88 | 5.69 | 5.69 | 5.59 | qfq | 4,785,600 | 27,650,590 | -3.07% |
| 2023-12-07 | 5.88 | 5.90 | 5.83 | 5.87 | 5.76 | qfq | 3,230,700 | 18,946,598 | -0.17% |
| 2023-12-06 | 5.86 | 5.94 | 5.84 | 5.88 | 5.77 | qfq | 3,764,018 | 22,193,601 | 0.34% |
| 2023-12-05 | 5.92 | 5.92 | 5.83 | 5.86 | 5.76 | qfq | 4,284,500 | 25,173,223 | -0.68% |
| 2023-12-04 | 5.90 | 5.93 | 5.84 | 5.90 | 5.79 | qfq | 4,618,200 | 27,209,778 | 0.34% |
| 2023-12-01 | 5.90 | 5.92 | 5.83 | 5.88 | 5.77 | qfq | 4,400,340 | 25,891,627 | 0.34% |
| 2023-11-30 | 5.88 | 5.89 | 5.80 | 5.86 | 5.76 | qfq | 3,895,600 | 22,775,902 | -0.51% |
| 2023-11-29 | 5.94 | 5.96 | 5.85 | 5.89 | 5.78 | qfq | 3,374,400 | 19,844,270 | -0.67% |
| 2023-11-28 | 5.85 | 5.94 | 5.85 | 5.93 | 5.82 | qfq | 4,429,000 | 26,200,345 | 1.19% |
| 2023-11-27 | 5.85 | 5.90 | 5.82 | 5.86 | 5.76 | qfq | 5,232,158 | 30,678,882 | 0.17% |
| 2023-11-24 | 5.92 | 5.95 | 5.84 | 5.85 | 5.75 | qfq | 3,347,800 | 19,681,107 | -1.02% |
| 2023-11-23 | 5.81 | 5.92 | 5.81 | 5.91 | 5.80 | qfq | 4,367,900 | 25,710,161 | 1.55% |
| 2023-11-22 | 5.84 | 5.90 | 5.82 | 5.82 | 5.72 | qfq | 2,915,500 | 17,085,792 | -0.34% |
| 2023-11-21 | 5.89 | 5.94 | 5.84 | 5.84 | 5.74 | qfq | 4,947,700 | 29,132,345 | -0.51% |
| 2023-11-20 | 5.88 | 5.90 | 5.84 | 5.87 | 5.76 | qfq | 4,200,873 | 24,673,430 | -0.17% |
| 2023-11-17 | 5.88 | 5.91 | 5.85 | 5.88 | 5.77 | qfq | 3,363,800 | 19,764,748 | 0.17% |
| 2023-11-16 | 5.89 | 5.92 | 5.84 | 5.87 | 5.76 | qfq | 5,450,640 | 32,131,236 | 0.00% |
| 2023-11-15 | 5.88 | 5.91 | 5.82 | 5.87 | 5.76 | qfq | 5,654,000 | 33,238,602 | 0.51% |
| 2023-11-14 | 5.89 | 5.93 | 5.82 | 5.84 | 5.74 | qfq | 3,535,800 | 20,709,463 | -1.02% |
| 2023-11-13 | 5.79 | 5.91 | 5.76 | 5.90 | 5.79 | qfq | 6,166,870 | 36,157,935 | 2.08% |
| 2023-11-10 | 5.78 | 5.82 | 5.71 | 5.78 | 5.68 | qfq | 3,863,470 | 22,271,556 | 0.35% |
| 2023-11-09 | 5.78 | 5.81 | 5.73 | 5.76 | 5.66 | qfq | 4,456,319 | 25,707,137 | -0.52% |
| 2023-11-08 | 5.83 | 5.85 | 5.77 | 5.79 | 5.69 | qfq | 3,724,300 | 21,605,079 | -0.17% |
| 2023-11-07 | 5.76 | 5.83 | 5.71 | 5.80 | 5.70 | qfq | 4,666,878 | 26,956,465 | 0.69% |
| 2023-11-06 | 5.73 | 5.80 | 5.69 | 5.76 | 5.66 | qfq | 6,904,093 | 39,663,521 | 0.88% |
| 2023-11-03 | 5.74 | 5.76 | 5.70 | 5.71 | 5.61 | qfq | 5,375,700 | 30,802,465 | -0.52% |
| 2023-11-02 | 5.74 | 5.78 | 5.70 | 5.74 | 5.64 | qfq | 4,939,500 | 28,340,063 | -0.35% |
| 2023-11-01 | 5.79 | 5.80 | 5.71 | 5.76 | 5.66 | qfq | 4,387,084 | 25,191,250 | 0.52% |
| 2023-10-31 | 5.73 | 5.82 | 5.70 | 5.73 | 5.63 | qfq | 5,516,784 | 31,692,442 | 0.00% |
| 2023-10-30 | 5.58 | 5.75 | 5.58 | 5.73 | 5.63 | qfq | 9,052,378 | 51,417,597 | 2.87% |
| 2023-10-27 | 5.50 | 5.59 | 5.49 | 5.57 | 5.47 | qfq | 5,111,700 | 28,399,307 | 0.91% |
| 2023-10-26 | 5.54 | 5.57 | 5.48 | 5.52 | 5.42 | qfq | 6,080,669 | 33,541,138 | -0.72% |
| 2023-10-25 | 5.42 | 5.58 | 5.42 | 5.56 | 5.46 | qfq | 8,030,300 | 44,464,376 | 3.73% |
| 2023-10-24 | 5.23 | 5.37 | 5.21 | 5.36 | 5.26 | qfq | 7,633,000 | 40,456,906 | 2.88% |
| 2023-10-23 | 5.34 | 5.35 | 5.16 | 5.21 | 5.12 | qfq | 7,839,200 | 41,006,234 | -2.43% |
| 2023-10-20 | 5.35 | 5.46 | 5.32 | 5.34 | 5.24 | qfq | 7,245,000 | 38,918,418 | 0.00% |
| 2023-10-19 | 5.39 | 5.52 | 5.33 | 5.34 | 5.24 | qfq | 5,638,400 | 30,490,025 | -1.11% |
| 2023-10-18 | 5.49 | 5.49 | 5.40 | 5.40 | 5.30 | qfq | 3,504,606 | 19,008,683 | -1.64% |
| 2023-10-17 | 5.46 | 5.52 | 5.45 | 5.49 | 5.39 | qfq | 4,316,200 | 23,690,198 | 0.73% |
| 2023-10-16 | 5.42 | 5.47 | 5.39 | 5.45 | 5.35 | qfq | 4,732,600 | 25,707,642 | 0.37% |
| 2023-10-13 | 5.44 | 5.51 | 5.42 | 5.43 | 5.33 | qfq | 4,996,200 | 27,275,631 | -0.73% |
| 2023-10-12 | 5.45 | 5.49 | 5.44 | 5.47 | 5.37 | qfq | 5,309,515 | 29,013,710 | 0.18% |
| 2023-10-11 | 5.48 | 5.50 | 5.43 | 5.46 | 5.36 | qfq | 6,167,300 | 33,710,118 | -0.18% |
| 2023-10-10 | 5.65 | 5.69 | 5.43 | 5.47 | 5.37 | qfq | 10,054,494 | 55,263,556 | -2.84% |
| 2023-10-09 | 5.74 | 5.75 | 5.60 | 5.63 | 5.53 | qfq | 13,502,500 | 76,589,233 | -2.26% |
| 2023-09-28 | 5.72 | 5.77 | 5.70 | 5.76 | 5.66 | qfq | 3,775,800 | 21,662,420 | 1.23% |
| 2023-09-27 | 5.68 | 5.73 | 5.64 | 5.69 | 5.59 | qfq | 4,170,800 | 23,773,666 | 0.53% |
| 2023-09-26 | 5.71 | 5.72 | 5.65 | 5.66 | 5.56 | qfq | 3,253,000 | 18,454,484 | -0.88% |
| 2023-09-25 | 5.76 | 5.80 | 5.69 | 5.71 | 5.61 | qfq | 3,043,500 | 17,430,643 | -0.87% |
| 2023-09-22 | 5.62 | 5.76 | 5.60 | 5.76 | 5.66 | qfq | 4,307,300 | 24,535,424 | 2.31% |
| 2023-09-21 | 5.65 | 5.70 | 5.61 | 5.63 | 5.53 | qfq | 3,309,100 | 18,663,756 | -0.71% |
| 2023-09-20 | 5.70 | 5.74 | 5.66 | 5.67 | 5.57 | qfq | 2,409,600 | 13,722,651 | -0.70% |
| 2023-09-19 | 5.73 | 5.75 | 5.68 | 5.71 | 5.61 | qfq | 3,639,300 | 20,780,002 | -0.35% |
| 2023-09-18 | 5.62 | 5.75 | 5.59 | 5.73 | 5.63 | qfq | 4,670,800 | 26,634,513 | 1.42% |
| 2023-09-15 | 5.64 | 5.70 | 5.62 | 5.65 | 5.55 | qfq | 5,378,183 | 30,415,379 | 0.36% |
| 2023-09-14 | 5.71 | 5.71 | 5.58 | 5.63 | 5.53 | qfq | 7,312,774 | 41,137,940 | -1.23% |
| 2023-09-13 | 5.73 | 5.77 | 5.65 | 5.70 | 5.60 | qfq | 5,232,100 | 29,834,969 | -0.35% |
| 2023-09-12 | 5.73 | 5.75 | 5.68 | 5.72 | 5.62 | qfq | 5,681,800 | 32,448,576 | 0.00% |
| 2023-09-11 | 5.69 | 5.74 | 5.62 | 5.72 | 5.62 | qfq | 6,274,483 | 35,753,914 | 0.70% |
| 2023-09-08 | 5.72 | 5.75 | 5.68 | 5.68 | 5.58 | qfq | 4,569,600 | 26,063,214 | -0.87% |
| 2023-09-07 | 5.84 | 5.86 | 5.72 | 5.73 | 5.63 | qfq | 4,477,400 | 25,850,481 | -1.88% |
| 2023-09-06 | 5.82 | 5.86 | 5.76 | 5.84 | 5.74 | qfq | 5,283,600 | 30,772,603 | 0.34% |
| 2023-09-05 | 5.92 | 5.92 | 5.79 | 5.82 | 5.72 | qfq | 6,908,131 | 40,273,945 | -1.85% |
| 2023-09-04 | 5.90 | 5.97 | 5.87 | 5.93 | 5.82 | qfq | 9,517,000 | 56,365,562 | 0.51% |
| 2023-09-01 | 5.88 | 5.99 | 5.87 | 5.90 | 5.79 | qfq | 14,948,888 | 88,652,761 | 1.03% |
| 2023-08-31 | 5.93 | 6.02 | 5.83 | 5.84 | 5.74 | qfq | 5,173,400 | 30,437,338 | -1.85% |
| 2023-08-30 | 5.87 | 6.04 | 5.87 | 5.95 | 5.84 | qfq | 8,257,700 | 49,220,329 | 1.36% |
| 2023-08-29 | 5.72 | 5.89 | 5.69 | 5.87 | 5.76 | qfq | 7,159,200 | 41,710,070 | 2.62% |
| 2023-08-28 | 5.87 | 5.91 | 5.70 | 5.72 | 5.62 | qfq | 9,461,700 | 54,988,186 | 1.78% |
| 2023-08-25 | 5.62 | 5.82 | 5.57 | 5.62 | 5.52 | qfq | 9,024,900 | 51,203,388 | -0.71% |
| 2023-08-24 | 5.71 | 5.76 | 5.62 | 5.66 | 5.56 | qfq | 4,115,772 | 23,342,808 | -1.39% |
| 2023-08-23 | 5.80 | 5.82 | 5.73 | 5.74 | 5.59 | qfq | 3,964,670 | 22,877,375 | -1.37% |
| 2023-08-22 | 5.87 | 5.92 | 5.72 | 5.82 | 5.67 | qfq | 4,588,000 | 26,575,995 | -0.68% |
| 2023-08-21 | 5.86 | 5.96 | 5.84 | 5.86 | 5.71 | qfq | 4,539,400 | 26,795,446 | -0.51% |
| 2023-08-18 | 5.94 | 6.01 | 5.88 | 5.89 | 5.74 | qfq | 5,108,413 | 30,394,422 | -0.67% |
| 2023-08-17 | 5.83 | 5.94 | 5.73 | 5.93 | 5.78 | qfq | 4,945,100 | 28,839,729 | 2.24% |
| 2023-08-16 | 5.82 | 5.88 | 5.77 | 5.80 | 5.65 | qfq | 3,488,400 | 20,321,061 | -0.51% |
| 2023-08-15 | 5.82 | 5.85 | 5.73 | 5.83 | 5.68 | qfq | 5,286,100 | 30,672,200 | 0.52% |
| 2023-08-14 | 5.67 | 5.82 | 5.65 | 5.80 | 5.65 | qfq | 6,554,100 | 37,578,344 | 1.93% |
| 2023-08-11 | 5.83 | 5.85 | 5.69 | 5.69 | 5.54 | qfq | 4,760,100 | 27,371,625 | -1.90% |
| 2023-08-10 | 5.79 | 5.86 | 5.78 | 5.80 | 5.65 | qfq | 3,183,800 | 18,499,570 | 0.00% |
| 2023-08-09 | 5.89 | 5.89 | 5.79 | 5.80 | 5.65 | qfq | 3,023,900 | 17,604,930 | -0.51% |
| 2023-08-08 | 5.89 | 5.94 | 5.82 | 5.83 | 5.68 | qfq | 3,346,100 | 19,593,376 | -0.85% |
| 2023-08-07 | 6.00 | 6.00 | 5.83 | 5.88 | 5.73 | qfq | 5,306,000 | 31,297,266 | -1.84% |
| 2023-08-04 | 6.08 | 6.11 | 5.97 | 5.99 | 5.84 | qfq | 5,172,285 | 31,132,073 | -1.32% |
| 2023-08-03 | 6.02 | 6.10 | 6.00 | 6.07 | 5.91 | qfq | 4,089,500 | 24,774,498 | -0.49% |
| 2023-08-02 | 6.11 | 6.14 | 6.06 | 6.10 | 5.94 | qfq | 4,148,570 | 25,263,683 | -0.33% |
| 2023-08-01 | 6.12 | 6.15 | 6.05 | 6.12 | 5.96 | qfq | 5,645,300 | 34,448,557 | 0.49% |
| 2023-07-31 | 6.05 | 6.11 | 6.05 | 6.09 | 5.93 | qfq | 4,233,354 | 25,757,363 | 0.33% |
| 2023-07-28 | 6.08 | 6.14 | 6.01 | 6.07 | 5.91 | qfq | 5,572,115 | 33,766,319 | 0.33% |
| 2023-07-27 | 6.03 | 6.12 | 5.99 | 6.05 | 5.89 | qfq | 6,598,115 | 40,034,076 | 0.17% |
| 2023-07-26 | 5.99 | 6.08 | 5.97 | 6.04 | 5.88 | qfq | 6,106,524 | 36,868,553 | 0.67% |
| 2023-07-25 | 5.90 | 6.00 | 5.89 | 6.00 | 5.85 | qfq | 5,401,900 | 32,228,230 | 2.04% |
| 2023-07-24 | 5.85 | 5.90 | 5.80 | 5.88 | 5.73 | qfq | 4,635,500 | 27,195,856 | 1.03% |
| 2023-07-21 | 5.83 | 5.90 | 5.81 | 5.82 | 5.67 | qfq | 6,011,954 | 35,166,264 | -1.19% |
| 2023-07-20 | 5.90 | 6.12 | 5.87 | 5.89 | 5.74 | qfq | 5,498,200 | 32,557,237 | 0.51% |
| 2023-07-19 | 5.90 | 5.91 | 5.84 | 5.86 | 5.71 | qfq | 2,731,427 | 16,033,276 | -0.17% |
| 2023-07-18 | 5.85 | 5.91 | 5.84 | 5.87 | 5.72 | qfq | 3,328,900 | 19,559,510 | 0.17% |