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
长荣股份300195.SZ
最近收盘价4.922026-07-17
最近交易日2026-07-17
成交量（股）15,038,274
成交额（元）75,120,361
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.12 | 5.18 | 4.84 | 4.92 | 4.92 | qfq | 15,038,274 | 75,120,361 | -4.09% |
| 2026-07-16 | 5.05 | 5.20 | 5.00 | 5.13 | 5.13 | qfq | 12,681,300 | 65,089,583 | 0.59% |
| 2026-07-15 | 5.08 | 5.20 | 5.03 | 5.10 | 5.10 | qfq | 12,620,100 | 64,426,504 | -0.58% |
| 2026-07-14 | 4.96 | 5.13 | 4.89 | 5.13 | 5.13 | qfq | 14,787,656 | 73,862,603 | 3.43% |
| 2026-07-13 | 5.34 | 5.34 | 4.94 | 4.96 | 4.96 | qfq | 20,212,656 | 102,529,385 | -6.94% |
| 2026-07-10 | 5.03 | 5.52 | 4.96 | 5.33 | 5.33 | qfq | 28,803,956 | 153,254,784 | 4.92% |
| 2026-07-09 | 5.04 | 5.15 | 4.90 | 5.08 | 5.06 | qfq | 14,766,300 | 74,095,418 | 0.00% |
| 2026-07-08 | 5.20 | 5.23 | 5.04 | 5.08 | 5.06 | qfq | 14,953,400 | 76,401,099 | -2.68% |
| 2026-07-07 | 5.41 | 5.46 | 5.18 | 5.22 | 5.20 | qfq | 15,809,800 | 83,460,400 | -3.33% |
| 2026-07-06 | 5.72 | 5.73 | 5.35 | 5.40 | 5.38 | qfq | 24,556,191 | 134,703,274 | -5.59% |
| 2026-07-03 | 5.67 | 5.82 | 5.54 | 5.72 | 5.70 | qfq | 26,546,300 | 150,319,719 | 0.88% |
| 2026-07-02 | 5.75 | 6.07 | 5.65 | 5.67 | 5.65 | qfq | 33,094,444 | 193,383,149 | -2.91% |
| 2026-07-01 | 5.79 | 5.98 | 5.56 | 5.84 | 5.82 | qfq | 34,166,700 | 196,932,127 | -0.51% |
| 2026-06-30 | 5.82 | 5.98 | 5.54 | 5.87 | 5.85 | qfq | 36,317,344 | 209,850,391 | -1.51% |
| 2026-06-29 | 6.39 | 6.44 | 5.85 | 5.96 | 5.94 | qfq | 55,518,511 | 336,114,893 | -6.44% |
| 2026-06-26 | 7.22 | 7.40 | 6.35 | 6.37 | 6.34 | qfq | 63,189,416 | 428,629,736 | -15.18% |
| 2026-06-25 | 7.45 | 7.92 | 6.67 | 7.51 | 7.48 | qfq | 92,258,544 | 676,463,195 | 13.79% |
| 2026-06-24 | 5.78 | 6.77 | 5.61 | 6.60 | 6.57 | qfq | 52,603,642 | 324,687,031 | 12.63% |
| 2026-06-23 | 5.43 | 6.15 | 5.38 | 5.86 | 5.84 | qfq | 34,329,274 | 201,184,618 | 7.33% |
| 2026-06-22 | 5.34 | 5.49 | 5.09 | 5.46 | 5.44 | qfq | 13,793,166 | 72,648,982 | 2.06% |
| 2026-06-18 | 5.37 | 5.44 | 5.26 | 5.35 | 5.33 | qfq | 7,727,500 | 41,390,179 | -1.29% |
| 2026-06-17 | 5.58 | 5.58 | 5.37 | 5.42 | 5.40 | qfq | 8,184,800 | 44,449,550 | -2.69% |
| 2026-06-16 | 5.54 | 5.63 | 5.41 | 5.57 | 5.55 | qfq | 8,201,049 | 45,407,916 | 0.00% |
| 2026-06-15 | 5.55 | 5.72 | 5.50 | 5.57 | 5.55 | qfq | 8,354,800 | 46,706,590 | 0.36% |
| 2026-06-12 | 5.56 | 5.64 | 5.41 | 5.55 | 5.53 | qfq | 8,667,800 | 48,081,262 | 1.09% |
| 2026-06-11 | 5.52 | 5.58 | 5.36 | 5.49 | 5.47 | qfq | 7,844,300 | 42,645,629 | -1.08% |
| 2026-06-10 | 5.69 | 5.72 | 5.45 | 5.55 | 5.53 | qfq | 10,239,500 | 56,798,620 | -3.31% |
| 2026-06-09 | 5.68 | 5.84 | 5.55 | 5.74 | 5.72 | qfq | 10,120,800 | 57,854,316 | 1.77% |
| 2026-06-08 | 5.80 | 5.91 | 5.54 | 5.64 | 5.62 | qfq | 12,005,700 | 68,637,929 | -3.92% |
| 2026-06-05 | 5.71 | 5.95 | 5.61 | 5.87 | 5.85 | qfq | 12,855,700 | 74,696,100 | 2.80% |
| 2026-06-04 | 5.81 | 5.87 | 5.66 | 5.71 | 5.69 | qfq | 7,386,200 | 42,371,572 | -2.06% |
| 2026-06-03 | 5.90 | 5.95 | 5.78 | 5.83 | 5.81 | qfq | 9,443,290 | 55,155,270 | -1.19% |
| 2026-06-02 | 6.12 | 6.13 | 5.82 | 5.90 | 5.88 | qfq | 10,781,800 | 63,651,938 | -3.28% |
| 2026-06-01 | 5.84 | 6.18 | 5.80 | 6.10 | 6.08 | qfq | 12,302,834 | 74,707,257 | 3.74% |
| 2026-05-29 | 6.15 | 6.18 | 5.85 | 5.88 | 5.86 | qfq | 10,275,300 | 61,470,993 | -4.39% |
| 2026-05-28 | 6.06 | 6.23 | 5.94 | 6.15 | 6.13 | qfq | 10,804,344 | 65,714,551 | 1.49% |
| 2026-05-27 | 6.22 | 6.27 | 5.99 | 6.06 | 6.04 | qfq | 10,101,400 | 61,388,741 | -2.88% |
| 2026-05-26 | 6.41 | 6.41 | 6.16 | 6.24 | 6.22 | qfq | 11,308,100 | 70,689,305 | -2.95% |
| 2026-05-25 | 6.56 | 6.66 | 6.37 | 6.43 | 6.40 | qfq | 9,481,500 | 61,340,731 | -2.58% |
| 2026-05-22 | 6.57 | 6.66 | 6.38 | 6.60 | 6.57 | qfq | 8,967,748 | 58,615,308 | 2.33% |
| 2026-05-21 | 6.79 | 6.87 | 6.42 | 6.45 | 6.42 | qfq | 10,500,700 | 69,921,721 | -4.30% |
| 2026-05-20 | 6.82 | 6.88 | 6.66 | 6.74 | 6.71 | qfq | 7,480,500 | 50,306,738 | -1.61% |
| 2026-05-19 | 6.87 | 6.93 | 6.72 | 6.85 | 6.82 | qfq | 9,717,888 | 66,125,962 | -0.58% |
| 2026-05-18 | 6.68 | 6.96 | 6.61 | 6.89 | 6.86 | qfq | 11,288,800 | 76,507,045 | 2.99% |
| 2026-05-15 | 6.81 | 6.86 | 6.66 | 6.69 | 6.66 | qfq | 10,010,900 | 67,618,102 | -1.47% |
| 2026-05-14 | 6.99 | 6.99 | 6.79 | 6.79 | 6.76 | qfq | 7,643,098 | 52,337,819 | -2.44% |
| 2026-05-13 | 6.84 | 7.05 | 6.73 | 6.96 | 6.93 | qfq | 11,072,245 | 77,079,572 | 2.05% |
| 2026-05-12 | 6.93 | 6.98 | 6.77 | 6.82 | 6.79 | qfq | 8,631,266 | 59,088,740 | -1.87% |
| 2026-05-11 | 7.06 | 7.12 | 6.91 | 6.95 | 6.92 | qfq | 11,284,303 | 78,751,181 | -1.00% |
| 2026-05-08 | 6.96 | 7.03 | 6.90 | 7.02 | 6.99 | qfq | 10,456,200 | 72,883,727 | 0.29% |
| 2026-05-07 | 6.98 | 7.12 | 6.93 | 7.00 | 6.97 | qfq | 12,929,388 | 90,861,698 | 0.57% |
| 2026-05-06 | 7.08 | 7.15 | 6.93 | 6.96 | 6.93 | qfq | 14,129,100 | 99,473,788 | -0.29% |
| 2026-04-30 | 7.06 | 7.09 | 6.89 | 6.98 | 6.95 | qfq | 12,210,953 | 85,361,631 | -0.85% |
| 2026-04-29 | 6.76 | 7.11 | 6.72 | 7.04 | 7.01 | qfq | 19,948,400 | 139,345,803 | 2.62% |
| 2026-04-28 | 7.38 | 7.38 | 6.69 | 6.86 | 6.83 | qfq | 33,096,700 | 226,736,957 | -11.25% |
| 2026-04-27 | 7.55 | 7.74 | 7.40 | 7.73 | 7.70 | qfq | 9,067,000 | 68,777,181 | 2.66% |
| 2026-04-24 | 7.45 | 7.59 | 7.35 | 7.53 | 7.50 | qfq | 7,519,400 | 56,077,511 | 1.21% |
| 2026-04-23 | 7.60 | 7.60 | 7.40 | 7.44 | 7.41 | qfq | 6,920,501 | 51,589,156 | -2.23% |
| 2026-04-22 | 7.60 | 7.64 | 7.55 | 7.61 | 7.58 | qfq | 6,116,800 | 46,493,037 | -0.39% |
| 2026-04-21 | 7.66 | 7.66 | 7.53 | 7.64 | 7.61 | qfq | 6,140,600 | 46,604,073 | -0.39% |
| 2026-04-20 | 7.63 | 7.69 | 7.61 | 7.67 | 7.64 | qfq | 5,824,100 | 44,567,235 | 0.00% |
| 2026-04-17 | 7.72 | 7.72 | 7.58 | 7.67 | 7.64 | qfq | 7,161,100 | 54,701,541 | -0.90% |
| 2026-04-16 | 7.60 | 7.75 | 7.51 | 7.74 | 7.71 | qfq | 9,324,600 | 71,484,130 | 2.25% |
| 2026-04-15 | 7.70 | 7.73 | 7.55 | 7.57 | 7.54 | qfq | 5,538,000 | 42,247,344 | -1.30% |
| 2026-04-14 | 7.67 | 7.69 | 7.56 | 7.67 | 7.64 | qfq | 6,575,000 | 50,163,417 | 0.52% |
| 2026-04-13 | 7.64 | 7.70 | 7.57 | 7.63 | 7.60 | qfq | 5,956,800 | 45,459,144 | -0.13% |
| 2026-04-10 | 7.57 | 7.75 | 7.57 | 7.64 | 7.61 | qfq | 7,477,000 | 57,526,715 | 1.46% |
| 2026-04-09 | 7.67 | 7.75 | 7.50 | 7.53 | 7.50 | qfq | 8,032,132 | 60,954,931 | -2.84% |
| 2026-04-08 | 7.51 | 7.75 | 7.51 | 7.75 | 7.72 | qfq | 11,113,900 | 85,308,499 | 5.30% |
| 2026-04-07 | 7.09 | 7.39 | 7.01 | 7.36 | 7.33 | qfq | 12,289,900 | 89,700,983 | 4.10% |
| 2026-04-03 | 7.46 | 7.48 | 7.03 | 7.07 | 7.04 | qfq | 10,349,700 | 74,068,229 | -4.33% |
| 2026-04-02 | 7.57 | 7.62 | 7.32 | 7.39 | 7.36 | qfq | 8,871,300 | 66,129,598 | -2.76% |
| 2026-04-01 | 7.62 | 7.75 | 7.50 | 7.60 | 7.57 | qfq | 7,210,800 | 54,550,262 | 1.60% |
| 2026-03-31 | 7.68 | 7.80 | 7.47 | 7.48 | 7.45 | qfq | 8,458,300 | 64,556,952 | -2.86% |
| 2026-03-30 | 7.60 | 7.71 | 7.47 | 7.70 | 7.67 | qfq | 8,876,000 | 67,477,953 | -0.13% |
| 2026-03-27 | 7.52 | 7.76 | 7.47 | 7.71 | 7.68 | qfq | 8,860,800 | 67,911,026 | 1.85% |
| 2026-03-26 | 7.67 | 7.77 | 7.51 | 7.57 | 7.54 | qfq | 11,635,315 | 88,422,689 | -1.94% |
| 2026-03-25 | 7.68 | 7.84 | 7.67 | 7.72 | 7.69 | qfq | 11,657,700 | 90,308,442 | 0.92% |
| 2026-03-24 | 7.76 | 7.76 | 7.33 | 7.65 | 7.62 | qfq | 16,094,000 | 120,340,158 | 3.52% |
| 2026-03-23 | 7.76 | 7.85 | 7.28 | 7.39 | 7.36 | qfq | 16,485,420 | 125,362,846 | -6.69% |
| 2026-03-20 | 8.32 | 8.39 | 7.92 | 7.92 | 7.89 | qfq | 11,206,390 | 90,828,533 | -4.00% |
| 2026-03-19 | 8.42 | 8.48 | 8.18 | 8.25 | 8.22 | qfq | 8,818,200 | 73,398,365 | -3.51% |
| 2026-03-18 | 8.32 | 8.56 | 8.30 | 8.55 | 8.52 | qfq | 11,362,600 | 96,060,945 | 3.01% |
| 2026-03-17 | 8.75 | 8.80 | 8.27 | 8.30 | 8.27 | qfq | 13,825,300 | 117,468,012 | -5.03% |
| 2026-03-16 | 8.85 | 8.92 | 8.64 | 8.74 | 8.71 | qfq | 10,248,600 | 89,683,067 | -1.35% |
| 2026-03-13 | 8.76 | 9.09 | 8.68 | 8.86 | 8.83 | qfq | 17,382,700 | 155,185,810 | 0.91% |
| 2026-03-12 | 9.20 | 9.21 | 8.69 | 8.78 | 8.75 | qfq | 19,684,200 | 174,893,172 | -4.88% |
| 2026-03-11 | 9.34 | 9.49 | 9.11 | 9.23 | 9.19 | qfq | 17,290,500 | 160,215,735 | -1.18% |
| 2026-03-10 | 9.26 | 9.46 | 9.26 | 9.34 | 9.30 | qfq | 12,995,000 | 121,550,589 | 1.41% |
| 2026-03-09 | 9.15 | 9.25 | 8.95 | 9.21 | 9.17 | qfq | 16,169,902 | 147,513,633 | -0.54% |
| 2026-03-06 | 9.23 | 9.35 | 9.19 | 9.26 | 9.22 | qfq | 12,913,000 | 119,648,063 | -0.22% |
| 2026-03-05 | 9.03 | 9.37 | 8.90 | 9.28 | 9.24 | qfq | 18,675,700 | 172,131,477 | 4.50% |
| 2026-03-04 | 8.70 | 9.08 | 8.60 | 8.88 | 8.85 | qfq | 15,988,600 | 142,177,560 | 1.02% |
| 2026-03-03 | 9.35 | 9.38 | 8.75 | 8.79 | 8.76 | qfq | 20,747,302 | 187,430,830 | -5.38% |
| 2026-03-02 | 9.39 | 9.70 | 9.27 | 9.29 | 9.25 | qfq | 21,713,400 | 204,346,482 | -3.23% |
| 2026-02-27 | 9.40 | 9.68 | 9.32 | 9.60 | 9.56 | qfq | 24,041,800 | 228,187,827 | 2.13% |
| 2026-02-26 | 8.97 | 9.50 | 8.92 | 9.40 | 9.36 | qfq | 32,706,888 | 304,224,339 | 5.38% |
| 2026-02-25 | 8.96 | 9.09 | 8.88 | 8.92 | 8.88 | qfq | 8,102,500 | 72,534,025 | -0.67% |
| 2026-02-24 | 8.86 | 8.99 | 8.80 | 8.98 | 8.94 | qfq | 10,134,800 | 90,530,935 | 2.39% |
| 2026-02-13 | 8.82 | 8.90 | 8.75 | 8.77 | 8.74 | qfq | 7,975,900 | 70,435,247 | -0.90% |
| 2026-02-12 | 8.98 | 8.98 | 8.83 | 8.85 | 8.82 | qfq | 10,715,502 | 95,405,052 | -0.67% |
| 2026-02-11 | 9.07 | 9.10 | 8.90 | 8.91 | 8.87 | qfq | 12,787,000 | 114,912,068 | -1.66% |
| 2026-02-10 | 9.04 | 9.24 | 9.00 | 9.06 | 9.02 | qfq | 13,593,000 | 123,833,626 | 0.11% |
| 2026-02-09 | 9.05 | 9.10 | 8.98 | 9.05 | 9.01 | qfq | 14,508,600 | 131,129,830 | 0.33% |
| 2026-02-06 | 8.64 | 9.04 | 8.61 | 9.02 | 8.98 | qfq | 19,651,800 | 175,238,642 | 3.68% |
| 2026-02-05 | 8.83 | 8.92 | 8.69 | 8.70 | 8.67 | qfq | 10,097,500 | 88,544,091 | -2.25% |
| 2026-02-04 | 8.76 | 8.94 | 8.74 | 8.90 | 8.86 | qfq | 13,803,400 | 122,500,519 | 1.60% |
| 2026-02-03 | 8.69 | 8.85 | 8.59 | 8.76 | 8.73 | qfq | 12,547,802 | 109,902,802 | 1.62% |
| 2026-02-02 | 8.57 | 8.79 | 8.55 | 8.62 | 8.59 | qfq | 18,579,100 | 161,762,422 | 1.29% |
| 2026-01-30 | 8.36 | 8.54 | 8.27 | 8.51 | 8.48 | qfq | 10,790,400 | 90,818,533 | 1.31% |
| 2026-01-29 | 8.51 | 8.63 | 8.31 | 8.40 | 8.37 | qfq | 10,364,600 | 87,712,711 | -1.29% |
| 2026-01-28 | 8.59 | 8.62 | 8.39 | 8.51 | 8.48 | qfq | 12,659,200 | 107,451,772 | -1.50% |
| 2026-01-27 | 8.70 | 8.77 | 8.36 | 8.64 | 8.61 | qfq | 15,792,000 | 134,877,696 | -1.48% |
| 2026-01-26 | 8.87 | 9.18 | 8.65 | 8.77 | 8.74 | qfq | 15,075,702 | 133,543,945 | -0.90% |
| 2026-01-23 | 8.87 | 8.89 | 8.74 | 8.85 | 8.82 | qfq | 10,979,300 | 96,605,075 | 0.00% |
| 2026-01-22 | 8.87 | 8.90 | 8.75 | 8.85 | 8.82 | qfq | 10,148,100 | 89,561,078 | -0.11% |
| 2026-01-21 | 8.79 | 8.89 | 8.68 | 8.86 | 8.83 | qfq | 11,144,634 | 97,780,735 | -0.11% |
| 2026-01-20 | 8.99 | 9.04 | 8.78 | 8.87 | 8.84 | qfq | 15,919,600 | 141,091,206 | -1.66% |
| 2026-01-19 | 8.62 | 9.07 | 8.61 | 9.02 | 8.98 | qfq | 24,689,600 | 221,361,738 | 3.44% |
| 2026-01-16 | 8.54 | 8.87 | 8.41 | 8.72 | 8.69 | qfq | 20,970,602 | 181,360,140 | 2.35% |
| 2026-01-15 | 8.58 | 8.65 | 8.43 | 8.52 | 8.49 | qfq | 11,653,600 | 99,037,643 | -1.50% |
| 2026-01-14 | 8.47 | 8.87 | 8.44 | 8.65 | 8.62 | qfq | 24,375,169 | 211,079,989 | 2.61% |
| 2026-01-13 | 8.65 | 8.65 | 8.43 | 8.43 | 8.40 | qfq | 14,301,585 | 121,718,138 | -2.77% |
| 2026-01-12 | 8.45 | 8.75 | 8.38 | 8.67 | 8.64 | qfq | 15,624,702 | 133,828,972 | 2.85% |
| 2026-01-09 | 8.46 | 8.54 | 8.33 | 8.43 | 8.40 | qfq | 13,598,349 | 114,188,969 | -0.35% |
| 2026-01-08 | 8.30 | 8.65 | 8.27 | 8.46 | 8.43 | qfq | 18,864,700 | 160,220,914 | 2.42% |
| 2026-01-07 | 8.26 | 8.33 | 8.19 | 8.26 | 8.23 | qfq | 11,278,400 | 93,075,075 | -0.36% |
| 2026-01-06 | 8.07 | 8.34 | 8.02 | 8.29 | 8.26 | qfq | 16,336,949 | 134,647,465 | 3.11% |
| 2026-01-05 | 8.09 | 8.12 | 7.95 | 8.04 | 8.01 | qfq | 9,546,000 | 76,798,118 | 0.37% |
| 2025-12-31 | 8.18 | 8.19 | 7.93 | 8.01 | 7.98 | qfq | 9,526,816 | 76,428,385 | -1.60% |
| 2025-12-30 | 8.11 | 8.26 | 8.08 | 8.14 | 8.11 | qfq | 8,614,400 | 70,471,297 | -0.49% |
| 2025-12-29 | 8.15 | 8.26 | 8.06 | 8.18 | 8.15 | qfq | 8,920,700 | 72,787,969 | 0.37% |
| 2025-12-26 | 8.28 | 8.30 | 8.11 | 8.15 | 8.12 | qfq | 9,634,900 | 78,885,145 | -1.81% |
| 2025-12-25 | 8.21 | 8.32 | 8.18 | 8.30 | 8.27 | qfq | 8,280,928 | 68,471,328 | 0.97% |
| 2025-12-24 | 8.14 | 8.23 | 8.07 | 8.22 | 8.19 | qfq | 8,828,800 | 72,236,350 | 0.98% |
| 2025-12-23 | 8.09 | 8.19 | 8.01 | 8.14 | 8.11 | qfq | 9,357,600 | 75,910,502 | 0.37% |
| 2025-12-22 | 8.17 | 8.25 | 8.06 | 8.11 | 8.08 | qfq | 8,584,000 | 69,759,153 | -0.37% |
| 2025-12-19 | 7.90 | 8.19 | 7.90 | 8.14 | 8.11 | qfq | 12,328,100 | 99,399,462 | 2.91% |
| 2025-12-18 | 7.85 | 8.09 | 7.82 | 7.91 | 7.88 | qfq | 9,460,105 | 75,454,232 | 0.00% |
| 2025-12-17 | 8.15 | 8.18 | 7.69 | 7.91 | 7.88 | qfq | 16,080,100 | 127,027,899 | -2.94% |
| 2025-12-16 | 8.27 | 8.34 | 8.11 | 8.15 | 8.12 | qfq | 15,974,820 | 130,776,819 | -2.28% |
| 2025-12-15 | 7.83 | 8.47 | 7.76 | 8.34 | 8.31 | qfq | 27,961,900 | 231,409,929 | 6.38% |
| 2025-12-12 | 7.67 | 8.09 | 7.66 | 7.84 | 7.81 | qfq | 11,286,600 | 88,966,098 | 2.35% |
| 2025-12-11 | 7.86 | 7.86 | 7.66 | 7.66 | 7.63 | qfq | 8,168,900 | 63,153,352 | -2.05% |
| 2025-12-10 | 7.93 | 7.97 | 7.76 | 7.82 | 7.79 | qfq | 7,791,502 | 61,085,366 | -1.64% |
| 2025-12-09 | 8.08 | 8.10 | 7.92 | 7.95 | 7.92 | qfq | 8,114,700 | 64,689,978 | -1.85% |
| 2025-12-08 | 8.13 | 8.18 | 8.08 | 8.10 | 8.07 | qfq | 8,196,300 | 66,672,817 | -0.12% |
| 2025-12-05 | 8.00 | 8.11 | 7.88 | 8.11 | 8.08 | qfq | 8,374,300 | 67,354,120 | 1.76% |
| 2025-12-04 | 8.13 | 8.14 | 7.91 | 7.97 | 7.94 | qfq | 10,762,400 | 86,242,187 | -2.09% |
| 2025-12-03 | 8.32 | 8.43 | 8.07 | 8.14 | 8.11 | qfq | 17,106,000 | 140,366,555 | -1.93% |
| 2025-12-02 | 8.20 | 8.37 | 8.03 | 8.30 | 8.27 | qfq | 15,725,000 | 129,591,014 | 1.97% |
| 2025-12-01 | 8.10 | 8.29 | 8.06 | 8.14 | 8.11 | qfq | 11,197,620 | 91,498,737 | 0.62% |
| 2025-11-28 | 8.08 | 8.11 | 7.98 | 8.09 | 8.06 | qfq | 7,603,920 | 61,261,727 | 0.12% |
| 2025-11-27 | 8.00 | 8.14 | 7.99 | 8.08 | 8.05 | qfq | 7,868,600 | 63,602,200 | 1.13% |
| 2025-11-26 | 8.22 | 8.27 | 7.98 | 7.99 | 7.96 | qfq | 10,422,200 | 84,671,861 | -2.92% |
| 2025-11-25 | 8.05 | 8.33 | 8.05 | 8.23 | 8.20 | qfq | 11,266,000 | 92,896,758 | 1.98% |
| 2025-11-24 | 8.03 | 8.19 | 7.87 | 8.07 | 8.04 | qfq | 13,015,400 | 104,059,000 | 1.51% |
| 2025-11-21 | 8.51 | 8.65 | 7.92 | 7.95 | 7.92 | qfq | 24,177,300 | 197,353,725 | -7.77% |
| 2025-11-20 | 8.74 | 8.84 | 8.59 | 8.62 | 8.59 | qfq | 13,860,800 | 120,374,374 | -1.37% |
| 2025-11-19 | 8.75 | 8.98 | 8.65 | 8.74 | 8.71 | qfq | 14,363,600 | 125,870,730 | 0.11% |
| 2025-11-18 | 8.89 | 8.96 | 8.69 | 8.73 | 8.70 | qfq | 15,024,400 | 131,794,086 | -2.57% |
| 2025-11-17 | 8.89 | 9.02 | 8.86 | 8.96 | 8.92 | qfq | 15,030,900 | 134,336,316 | 0.11% |
| 2025-11-14 | 8.84 | 9.25 | 8.81 | 8.95 | 8.91 | qfq | 20,663,300 | 186,859,568 | 0.67% |
| 2025-11-13 | 8.70 | 8.99 | 8.67 | 8.89 | 8.86 | qfq | 15,000,600 | 133,096,703 | 2.07% |
| 2025-11-12 | 8.79 | 8.89 | 8.65 | 8.71 | 8.68 | qfq | 17,226,000 | 150,369,306 | -1.47% |
| 2025-11-11 | 8.94 | 9.10 | 8.80 | 8.84 | 8.81 | qfq | 18,786,434 | 167,094,262 | -1.12% |
| 2025-11-10 | 8.71 | 9.04 | 8.64 | 8.94 | 8.90 | qfq | 24,012,900 | 214,207,386 | 2.64% |
| 2025-11-07 | 8.81 | 8.94 | 8.69 | 8.71 | 8.68 | qfq | 27,893,700 | 245,707,125 | -1.69% |
| 2025-11-06 | 8.73 | 8.94 | 8.61 | 8.86 | 8.83 | qfq | 37,641,121 | 331,440,311 | 2.43% |
| 2025-11-05 | 8.27 | 8.77 | 8.26 | 8.65 | 8.62 | qfq | 40,790,692 | 345,896,129 | 5.10% |
| 2025-11-04 | 8.11 | 8.27 | 8.00 | 8.23 | 8.20 | qfq | 16,462,500 | 133,762,324 | 1.73% |
| 2025-11-03 | 8.02 | 8.15 | 7.99 | 8.09 | 8.06 | qfq | 8,271,549 | 66,950,164 | 0.62% |
| 2025-10-31 | 7.94 | 8.06 | 7.85 | 8.04 | 8.01 | qfq | 8,614,634 | 69,051,167 | 1.77% |
| 2025-10-30 | 7.95 | 8.01 | 7.89 | 7.90 | 7.87 | qfq | 8,214,970 | 65,269,579 | -0.63% |
| 2025-10-29 | 8.10 | 8.12 | 7.91 | 7.95 | 7.92 | qfq | 11,396,500 | 90,883,085 | -1.36% |
| 2025-10-28 | 8.09 | 8.14 | 8.01 | 8.06 | 8.03 | qfq | 9,343,000 | 75,467,564 | -0.37% |
| 2025-10-27 | 8.05 | 8.15 | 8.01 | 8.09 | 8.06 | qfq | 10,091,500 | 81,524,046 | 0.62% |
| 2025-10-24 | 7.94 | 8.06 | 7.90 | 8.04 | 8.01 | qfq | 11,183,202 | 89,585,298 | 1.26% |
| 2025-10-23 | 7.88 | 7.95 | 7.73 | 7.94 | 7.91 | qfq | 8,159,600 | 64,061,205 | 0.63% |
| 2025-10-22 | 7.79 | 7.93 | 7.74 | 7.89 | 7.86 | qfq | 9,947,128 | 78,283,761 | 1.15% |
| 2025-10-21 | 7.58 | 7.81 | 7.53 | 7.80 | 7.77 | qfq | 9,852,098 | 75,840,428 | 3.17% |
| 2025-10-20 | 7.41 | 7.60 | 7.40 | 7.56 | 7.53 | qfq | 10,683,300 | 80,336,452 | 3.42% |
| 2025-10-17 | 7.59 | 7.63 | 7.30 | 7.31 | 7.28 | qfq | 11,671,156 | 86,806,108 | -3.82% |
| 2025-10-16 | 7.84 | 7.85 | 7.58 | 7.60 | 7.57 | qfq | 8,418,600 | 64,582,557 | -2.56% |
| 2025-10-15 | 7.70 | 7.82 | 7.68 | 7.80 | 7.77 | qfq | 8,292,800 | 64,368,960 | 1.30% |
| 2025-10-14 | 7.85 | 7.97 | 7.65 | 7.70 | 7.67 | qfq | 10,349,000 | 80,806,830 | -1.91% |
| 2025-10-13 | 7.69 | 7.87 | 7.30 | 7.85 | 7.82 | qfq | 12,877,418 | 98,973,303 | -1.38% |
| 2025-10-10 | 8.00 | 8.26 | 7.91 | 7.96 | 7.93 | qfq | 16,765,349 | 135,421,267 | 0.89% |
| 2025-10-09 | 7.80 | 7.94 | 7.78 | 7.89 | 7.86 | qfq | 9,597,700 | 75,644,427 | 1.41% |
| 2025-09-30 | 7.90 | 7.92 | 7.78 | 7.78 | 7.75 | qfq | 9,572,000 | 74,830,278 | -1.02% |
| 2025-09-29 | 7.81 | 7.98 | 7.81 | 7.86 | 7.83 | qfq | 12,791,000 | 101,048,920 | 0.77% |
| 2025-09-26 | 7.65 | 8.03 | 7.62 | 7.80 | 7.77 | qfq | 16,566,362 | 129,974,680 | 0.91% |
| 2025-09-25 | 7.97 | 7.97 | 7.72 | 7.73 | 7.70 | qfq | 15,258,300 | 119,186,291 | -2.89% |
| 2025-09-24 | 7.96 | 8.01 | 7.82 | 7.96 | 7.93 | qfq | 15,263,500 | 120,899,057 | -0.75% |
| 2025-09-23 | 8.09 | 8.11 | 7.72 | 8.02 | 7.99 | qfq | 18,616,700 | 147,244,128 | -0.62% |
| 2025-09-22 | 8.16 | 8.16 | 7.99 | 8.07 | 8.04 | qfq | 17,625,600 | 142,006,135 | -1.71% |
| 2025-09-19 | 8.54 | 8.58 | 8.16 | 8.21 | 8.18 | qfq | 31,950,200 | 264,716,455 | -4.09% |
| 2025-09-18 | 8.35 | 9.16 | 8.32 | 8.56 | 8.53 | qfq | 53,137,290 | 462,837,289 | 3.51% |
| 2025-09-17 | 8.30 | 8.36 | 8.27 | 8.27 | 8.24 | qfq | 12,977,322 | 107,796,249 | -0.84% |
| 2025-09-16 | 8.27 | 8.36 | 8.24 | 8.34 | 8.31 | qfq | 13,583,768 | 112,788,837 | 0.36% |
| 2025-09-15 | 8.41 | 8.45 | 8.23 | 8.31 | 8.28 | qfq | 17,831,517 | 148,191,697 | -0.84% |
| 2025-09-12 | 8.09 | 8.48 | 8.00 | 8.38 | 8.35 | qfq | 31,575,119 | 262,713,428 | 3.58% |
| 2025-09-11 | 7.99 | 8.09 | 7.81 | 8.09 | 8.06 | qfq | 13,828,263 | 110,496,850 | 1.76% |
| 2025-09-10 | 7.90 | 8.09 | 7.89 | 7.95 | 7.92 | qfq | 8,539,141 | 68,310,249 | 0.63% |
| 2025-09-09 | 7.98 | 8.04 | 7.86 | 7.90 | 7.87 | qfq | 9,908,600 | 78,653,447 | -1.00% |
| 2025-09-08 | 8.00 | 8.04 | 7.92 | 7.98 | 7.95 | qfq | 10,039,600 | 80,091,857 | 0.13% |
| 2025-09-05 | 7.86 | 7.98 | 7.80 | 7.97 | 7.94 | qfq | 9,621,652 | 76,182,915 | 1.66% |
| 2025-09-04 | 7.79 | 7.93 | 7.65 | 7.84 | 7.81 | qfq | 11,363,659 | 88,931,779 | 0.77% |
| 2025-09-03 | 8.12 | 8.12 | 7.77 | 7.78 | 7.75 | qfq | 12,736,278 | 100,800,545 | -4.07% |
| 2025-09-02 | 8.28 | 8.30 | 8.03 | 8.11 | 8.08 | qfq | 15,061,563 | 122,168,292 | -2.29% |
| 2025-09-01 | 8.00 | 8.30 | 7.93 | 8.30 | 8.27 | qfq | 18,171,304 | 147,824,923 | 4.14% |
| 2025-08-29 | 7.88 | 8.00 | 7.85 | 7.97 | 7.94 | qfq | 12,882,559 | 102,315,623 | 0.89% |
| 2025-08-28 | 7.92 | 8.05 | 7.61 | 7.90 | 7.87 | qfq | 22,378,709 | 175,403,914 | -0.63% |
| 2025-08-27 | 8.29 | 8.36 | 7.92 | 7.95 | 7.92 | qfq | 23,100,541 | 188,663,478 | -4.45% |
| 2025-08-26 | 8.38 | 8.42 | 8.30 | 8.32 | 8.29 | qfq | 15,928,368 | 132,848,051 | -1.42% |
| 2025-08-25 | 8.38 | 8.44 | 8.29 | 8.44 | 8.41 | qfq | 24,312,782 | 203,320,253 | 0.60% |
| 2025-08-22 | 8.48 | 8.48 | 8.33 | 8.39 | 8.36 | qfq | 20,239,600 | 169,412,273 | -1.18% |
| 2025-08-21 | 8.73 | 8.73 | 8.40 | 8.49 | 8.46 | qfq | 30,283,025 | 257,603,261 | -2.86% |
| 2025-08-20 | 8.58 | 8.91 | 8.38 | 8.74 | 8.71 | qfq | 45,883,578 | 399,285,787 | 1.86% |
| 2025-08-19 | 8.16 | 8.68 | 8.08 | 8.58 | 8.55 | qfq | 52,645,670 | 444,535,448 | 5.15% |
| 2025-08-18 | 7.95 | 8.20 | 7.92 | 8.16 | 8.13 | qfq | 24,894,604 | 202,162,740 | 3.16% |
| 2025-08-15 | 7.83 | 7.94 | 7.80 | 7.91 | 7.88 | qfq | 12,062,000 | 95,373,856 | 1.02% |
| 2025-08-14 | 8.06 | 8.09 | 7.82 | 7.83 | 7.80 | qfq | 17,343,452 | 137,739,697 | -2.85% |
| 2025-08-13 | 8.10 | 8.14 | 8.00 | 8.06 | 8.03 | qfq | 13,909,036 | 112,027,833 | -0.49% |
| 2025-08-12 | 8.16 | 8.25 | 8.07 | 8.10 | 8.07 | qfq | 16,621,700 | 135,144,219 | -1.46% |
| 2025-08-11 | 8.05 | 8.23 | 7.99 | 8.22 | 8.19 | qfq | 21,615,863 | 175,923,047 | 2.11% |
| 2025-08-08 | 7.99 | 8.06 | 7.88 | 8.05 | 8.02 | qfq | 15,873,923 | 126,514,132 | 0.50% |
| 2025-08-07 | 8.04 | 8.09 | 7.99 | 8.01 | 7.98 | qfq | 14,825,653 | 118,932,477 | -0.62% |
| 2025-08-06 | 7.94 | 8.07 | 7.93 | 8.06 | 8.03 | qfq | 16,513,806 | 132,372,126 | 1.38% |
| 2025-08-05 | 7.95 | 8.02 | 7.89 | 7.95 | 7.92 | qfq | 14,267,100 | 113,393,665 | -0.25% |
| 2025-08-04 | 7.74 | 7.97 | 7.72 | 7.97 | 7.94 | qfq | 14,928,800 | 117,392,861 | 1.14% |
| 2025-08-01 | 8.00 | 8.08 | 7.81 | 7.88 | 7.85 | qfq | 19,355,694 | 152,731,597 | -2.11% |
| 2025-07-31 | 8.30 | 8.30 | 8.00 | 8.05 | 8.02 | qfq | 32,969,262 | 266,668,076 | -3.25% |
| 2025-07-30 | 7.99 | 8.34 | 7.94 | 8.32 | 8.29 | qfq | 53,614,974 | 436,583,750 | 4.65% |
| 2025-07-29 | 7.99 | 7.99 | 7.82 | 7.95 | 7.92 | qfq | 18,466,800 | 145,542,121 | -0.50% |
| 2025-07-28 | 8.01 | 8.04 | 7.95 | 7.99 | 7.96 | qfq | 15,854,200 | 126,642,296 | 0.00% |
| 2025-07-25 | 8.08 | 8.13 | 7.96 | 7.99 | 7.96 | qfq | 19,773,900 | 158,120,147 | -0.99% |
| 2025-07-24 | 8.03 | 8.10 | 8.00 | 8.07 | 8.04 | qfq | 23,718,815 | 190,963,342 | 1.25% |
| 2025-07-23 | 8.14 | 8.22 | 7.93 | 7.97 | 7.94 | qfq | 44,940,092 | 361,743,979 | -3.86% |
| 2025-07-22 | 8.50 | 8.79 | 8.22 | 8.29 | 8.26 | qfq | 60,148,847 | 512,546,647 | -0.72% |
| 2025-07-21 | 8.15 | 8.36 | 8.11 | 8.35 | 8.32 | qfq | 51,481,272 | 426,543,901 | 2.33% |
| 2025-07-18 | 8.31 | 8.37 | 8.09 | 8.16 | 8.13 | qfq | 55,104,140 | 450,808,449 | -3.20% |
| 2025-07-17 | 8.50 | 8.64 | 8.20 | 8.43 | 8.40 | qfq | 77,409,918 | 651,944,273 | -5.49% |
| 2025-07-16 | 8.68 | 9.27 | 8.40 | 8.92 | 8.88 | qfq | 96,320,372 | 856,277,958 | 0.45% |
| 2025-07-15 | 9.23 | 9.83 | 8.80 | 8.88 | 8.85 | qfq | 142,939,625 | 1,320,719,844 | -1.88% |
| 2025-07-14 | 7.71 | 9.05 | 7.70 | 9.05 | 9.01 | qfq | 90,041,704 | 793,731,226 | 20.03% |
| 2025-07-11 | 7.32 | 7.65 | 7.22 | 7.54 | 7.51 | qfq | 33,410,447 | 248,558,864 | 2.86% |
| 2025-07-10 | 7.14 | 7.56 | 7.12 | 7.33 | 7.30 | qfq | 33,090,355 | 245,051,980 | 1.81% |
| 2025-07-09 | 7.13 | 7.28 | 7.12 | 7.20 | 7.17 | qfq | 15,243,902 | 109,573,519 | 0.42% |
| 2025-07-08 | 7.08 | 7.17 | 7.03 | 7.17 | 7.14 | qfq | 13,106,900 | 93,193,641 | 1.27% |
| 2025-07-07 | 6.94 | 7.09 | 6.87 | 7.08 | 7.05 | qfq | 10,982,600 | 76,961,226 | 1.72% |
| 2025-07-04 | 7.14 | 7.15 | 6.94 | 6.96 | 6.93 | qfq | 16,859,640 | 118,122,104 | -2.79% |
| 2025-07-03 | 7.02 | 7.28 | 6.98 | 7.16 | 7.13 | qfq | 22,776,987 | 162,760,081 | 1.70% |
| 2025-07-02 | 7.08 | 7.12 | 7.00 | 7.04 | 7.01 | qfq | 11,139,947 | 78,504,916 | -0.42% |
| 2025-07-01 | 7.09 | 7.13 | 6.99 | 7.07 | 7.04 | qfq | 13,637,902 | 96,246,621 | -0.56% |
| 2025-06-30 | 7.06 | 7.15 | 7.04 | 7.11 | 7.08 | qfq | 12,330,400 | 87,540,604 | 0.28% |
| 2025-06-27 | 7.10 | 7.17 | 7.03 | 7.09 | 7.06 | qfq | 17,439,200 | 123,690,078 | -0.28% |
| 2025-06-26 | 7.00 | 7.22 | 6.94 | 7.11 | 7.08 | qfq | 32,049,900 | 228,700,451 | 1.43% |
| 2025-06-25 | 6.99 | 7.13 | 6.92 | 7.01 | 6.98 | qfq | 18,769,036 | 131,166,626 | 0.00% |
| 2025-06-24 | 6.92 | 7.02 | 6.82 | 7.01 | 6.98 | qfq | 28,974,242 | 201,600,895 | 1.30% |
| 2025-06-23 | 6.41 | 7.12 | 6.41 | 6.92 | 6.89 | qfq | 33,519,342 | 230,632,526 | 8.13% |
| 2025-06-20 | 6.40 | 6.63 | 6.37 | 6.40 | 6.37 | qfq | 12,638,436 | 81,601,270 | 0.31% |
| 2025-06-19 | 6.60 | 6.61 | 6.37 | 6.38 | 6.35 | qfq | 12,227,636 | 78,944,334 | -3.33% |
| 2025-06-18 | 6.68 | 6.68 | 6.55 | 6.60 | 6.57 | qfq | 8,923,236 | 58,866,248 | -1.20% |
| 2025-06-17 | 6.70 | 6.75 | 6.61 | 6.68 | 6.65 | qfq | 9,891,564 | 65,885,714 | -0.30% |
| 2025-06-16 | 6.65 | 6.78 | 6.65 | 6.70 | 6.67 | qfq | 10,017,200 | 67,397,109 | 0.30% |
| 2025-06-13 | 6.85 | 6.93 | 6.67 | 6.68 | 6.65 | qfq | 14,883,700 | 100,810,774 | -2.91% |
| 2025-06-12 | 6.74 | 7.05 | 6.72 | 6.88 | 6.85 | qfq | 21,041,900 | 145,131,683 | 1.62% |
| 2025-06-11 | 6.71 | 6.80 | 6.71 | 6.77 | 6.74 | qfq | 10,001,500 | 67,667,473 | 0.59% |
| 2025-06-10 | 6.80 | 6.82 | 6.58 | 6.73 | 6.70 | qfq | 11,512,295 | 77,306,330 | -0.59% |
| 2025-06-09 | 6.64 | 6.79 | 6.62 | 6.77 | 6.74 | qfq | 11,152,400 | 75,032,475 | 2.27% |
| 2025-06-06 | 6.63 | 6.63 | 6.54 | 6.62 | 6.59 | qfq | 7,933,842 | 52,234,864 | -0.15% |
| 2025-06-05 | 6.67 | 6.68 | 6.58 | 6.63 | 6.60 | qfq | 9,810,000 | 64,936,869 | -0.75% |
| 2025-06-04 | 6.71 | 6.77 | 6.64 | 6.68 | 6.65 | qfq | 10,191,000 | 68,084,896 | -0.74% |
| 2025-06-03 | 6.63 | 6.81 | 6.58 | 6.73 | 6.70 | qfq | 10,872,600 | 73,093,176 | 1.20% |
| 2025-05-30 | 6.72 | 6.81 | 6.62 | 6.65 | 6.62 | qfq | 11,934,600 | 79,816,409 | -1.77% |
| 2025-05-29 | 6.61 | 6.85 | 6.61 | 6.77 | 6.74 | qfq | 19,303,641 | 130,670,842 | 1.20% |
| 2025-05-28 | 6.56 | 6.78 | 6.54 | 6.69 | 6.66 | qfq | 22,428,900 | 150,200,789 | 2.14% |
| 2025-05-27 | 6.54 | 6.60 | 6.47 | 6.55 | 6.52 | qfq | 8,051,100 | 52,621,874 | 0.15% |
| 2025-05-26 | 6.33 | 6.56 | 6.29 | 6.54 | 6.51 | qfq | 10,307,236 | 66,627,446 | 2.35% |
| 2025-05-23 | 6.45 | 6.59 | 6.35 | 6.39 | 6.36 | qfq | 11,629,800 | 75,216,594 | -1.54% |
| 2025-05-22 | 6.61 | 6.66 | 6.44 | 6.49 | 6.46 | qfq | 10,159,300 | 66,285,667 | -1.96% |
| 2025-05-21 | 6.68 | 6.70 | 6.59 | 6.62 | 6.59 | qfq | 9,722,200 | 64,454,661 | -1.19% |
| 2025-05-20 | 6.58 | 6.74 | 6.56 | 6.70 | 6.67 | qfq | 12,732,100 | 85,068,119 | 1.36% |
| 2025-05-19 | 6.51 | 6.61 | 6.42 | 6.61 | 6.58 | qfq | 10,553,800 | 68,974,377 | 0.92% |
| 2025-05-16 | 6.53 | 6.60 | 6.49 | 6.55 | 6.52 | qfq | 11,771,100 | 77,313,936 | 0.31% |
| 2025-05-15 | 6.63 | 6.70 | 6.51 | 6.53 | 6.50 | qfq | 16,746,900 | 110,049,750 | -1.95% |
| 2025-05-14 | 6.48 | 6.79 | 6.42 | 6.66 | 6.63 | qfq | 25,172,300 | 166,623,082 | 2.30% |
| 2025-05-13 | 6.58 | 6.68 | 6.50 | 6.51 | 6.48 | qfq | 11,734,978 | 77,180,193 | -0.46% |
| 2025-05-12 | 6.50 | 6.57 | 6.46 | 6.54 | 6.51 | qfq | 9,050,600 | 58,975,220 | 1.40% |
| 2025-05-09 | 6.55 | 6.57 | 6.42 | 6.45 | 6.42 | qfq | 9,523,500 | 61,718,719 | -1.98% |
| 2025-05-08 | 6.39 | 6.60 | 6.39 | 6.58 | 6.55 | qfq | 11,538,478 | 75,525,920 | 2.17% |
| 2025-05-07 | 6.47 | 6.54 | 6.37 | 6.44 | 6.41 | qfq | 14,246,600 | 92,231,004 | 0.31% |
| 2025-05-06 | 6.26 | 6.42 | 6.22 | 6.42 | 6.39 | qfq | 12,223,800 | 77,856,044 | 3.38% |
| 2025-04-30 | 6.16 | 6.29 | 6.14 | 6.21 | 6.19 | qfq | 11,318,900 | 70,479,946 | 0.65% |
| 2025-04-29 | 6.01 | 6.18 | 6.01 | 6.17 | 6.15 | qfq | 9,637,578 | 59,130,363 | 1.48% |
| 2025-04-28 | 6.05 | 6.14 | 5.97 | 6.08 | 6.06 | qfq | 10,926,478 | 66,291,833 | 0.83% |
| 2025-04-25 | 6.09 | 6.12 | 6.01 | 6.03 | 6.01 | qfq | 9,058,400 | 54,867,565 | -0.17% |
| 2025-04-24 | 6.15 | 6.19 | 5.99 | 6.04 | 6.02 | qfq | 15,095,500 | 91,824,912 | -2.42% |
| 2025-04-23 | 6.20 | 6.32 | 6.15 | 6.19 | 6.17 | qfq | 20,948,200 | 130,304,054 | -0.16% |
| 2025-04-22 | 6.27 | 6.73 | 6.15 | 6.20 | 6.18 | qfq | 34,871,300 | 221,992,613 | 1.64% |
| 2025-04-21 | 5.81 | 6.15 | 5.75 | 6.10 | 6.08 | qfq | 22,889,136 | 137,386,671 | 4.63% |
| 2025-04-18 | 6.01 | 6.05 | 5.75 | 5.83 | 5.81 | qfq | 27,111,436 | 158,999,467 | -4.58% |
| 2025-04-17 | 5.62 | 6.45 | 5.54 | 6.11 | 6.09 | qfq | 31,151,964 | 185,275,457 | 8.53% |
| 2025-04-16 | 5.76 | 5.78 | 5.51 | 5.63 | 5.61 | qfq | 8,561,800 | 48,312,463 | -2.43% |
| 2025-04-15 | 5.76 | 5.80 | 5.67 | 5.77 | 5.75 | qfq | 8,451,900 | 48,448,614 | 0.17% |
| 2025-04-14 | 5.70 | 5.84 | 5.70 | 5.76 | 5.74 | qfq | 10,083,900 | 58,289,717 | 2.31% |
| 2025-04-11 | 5.60 | 5.71 | 5.54 | 5.63 | 5.61 | qfq | 11,898,100 | 67,041,772 | 0.54% |
| 2025-04-10 | 5.59 | 5.81 | 5.58 | 5.60 | 5.58 | qfq | 14,125,800 | 80,327,421 | 2.75% |
| 2025-04-09 | 5.18 | 5.51 | 4.75 | 5.45 | 5.43 | qfq | 18,119,429 | 93,731,191 | 2.83% |
| 2025-04-08 | 5.28 | 5.52 | 5.14 | 5.30 | 5.28 | qfq | 16,780,500 | 89,166,269 | 3.31% |
| 2025-04-07 | 6.05 | 6.08 | 5.13 | 5.13 | 5.11 | qfq | 23,765,200 | 129,574,852 | -19.97% |
| 2025-04-03 | 6.38 | 6.58 | 6.33 | 6.41 | 6.38 | qfq | 10,404,000 | 67,150,414 | -1.23% |
| 2025-04-02 | 6.42 | 6.63 | 6.35 | 6.49 | 6.46 | qfq | 10,658,100 | 69,344,531 | 1.25% |
| 2025-04-01 | 6.52 | 6.58 | 6.41 | 6.41 | 6.38 | qfq | 10,264,515 | 66,620,690 | 0.00% |
| 2025-03-31 | 6.36 | 6.43 | 6.17 | 6.41 | 6.38 | qfq | 12,559,412 | 79,095,742 | -0.31% |
| 2025-03-28 | 6.61 | 6.65 | 6.41 | 6.43 | 6.40 | qfq | 13,273,800 | 86,140,181 | -2.58% |
| 2025-03-27 | 6.73 | 6.75 | 6.51 | 6.60 | 6.57 | qfq | 13,637,100 | 90,365,306 | -2.22% |
| 2025-03-26 | 6.56 | 6.81 | 6.53 | 6.75 | 6.72 | qfq | 19,257,397 | 129,709,028 | 2.74% |
| 2025-03-25 | 6.57 | 6.63 | 6.46 | 6.57 | 6.54 | qfq | 16,790,200 | 110,003,564 | 0.00% |
| 2025-03-24 | 6.81 | 6.84 | 6.35 | 6.57 | 6.54 | qfq | 28,385,864 | 186,378,589 | -4.51% |
| 2025-03-21 | 7.09 | 7.09 | 6.83 | 6.88 | 6.85 | qfq | 27,955,778 | 194,064,611 | -4.04% |
| 2025-03-20 | 6.89 | 7.28 | 6.85 | 7.17 | 7.14 | qfq | 44,460,464 | 314,429,313 | 3.31% |
| 2025-03-19 | 6.83 | 7.02 | 6.79 | 6.94 | 6.91 | qfq | 34,167,000 | 236,799,555 | 1.17% |
| 2025-03-18 | 6.76 | 6.86 | 6.74 | 6.86 | 6.83 | qfq | 18,528,800 | 125,834,880 | 1.33% |
| 2025-03-17 | 6.74 | 6.79 | 6.65 | 6.77 | 6.74 | qfq | 17,299,949 | 116,551,894 | 0.74% |
| 2025-03-14 | 6.62 | 6.73 | 6.51 | 6.72 | 6.69 | qfq | 21,223,249 | 140,929,869 | 1.51% |
| 2025-03-13 | 6.81 | 6.83 | 6.47 | 6.62 | 6.59 | qfq | 31,259,800 | 206,514,615 | -3.22% |
| 2025-03-12 | 6.81 | 6.92 | 6.78 | 6.84 | 6.81 | qfq | 26,605,600 | 182,371,528 | 0.29% |
| 2025-03-11 | 6.76 | 6.85 | 6.69 | 6.82 | 6.79 | qfq | 25,378,351 | 171,822,902 | -0.87% |
| 2025-03-10 | 6.90 | 7.00 | 6.82 | 6.88 | 6.85 | qfq | 30,137,694 | 207,808,361 | -0.72% |
| 2025-03-07 | 7.06 | 7.26 | 6.89 | 6.93 | 6.90 | qfq | 52,121,779 | 366,863,037 | -4.81% |
| 2025-03-06 | 6.85 | 7.37 | 6.85 | 7.28 | 7.25 | qfq | 80,958,373 | 579,289,980 | 6.43% |
| 2025-03-05 | 6.99 | 7.06 | 6.62 | 6.84 | 6.81 | qfq | 61,232,407 | 414,701,248 | -2.43% |
| 2025-03-04 | 7.10 | 7.65 | 6.96 | 7.01 | 6.98 | qfq | 105,364,535 | 764,332,789 | -4.88% |
| 2025-03-03 | 6.17 | 7.37 | 6.10 | 7.37 | 7.34 | qfq | 67,716,936 | 475,853,651 | 20.03% |
| 2025-02-28 | 6.36 | 6.42 | 6.09 | 6.14 | 6.12 | qfq | 15,614,697 | 97,088,123 | -4.06% |
| 2025-02-27 | 6.52 | 6.54 | 6.27 | 6.40 | 6.37 | qfq | 18,132,273 | 115,938,073 | -1.54% |
| 2025-02-26 | 6.24 | 6.52 | 6.24 | 6.50 | 6.47 | qfq | 21,112,652 | 135,580,340 | 3.83% |
| 2025-02-25 | 6.22 | 6.35 | 6.18 | 6.26 | 6.24 | qfq | 13,150,773 | 82,528,289 | -0.79% |
| 2025-02-24 | 6.19 | 6.36 | 6.12 | 6.31 | 6.29 | qfq | 18,114,302 | 113,226,704 | 1.77% |
| 2025-02-21 | 6.19 | 6.22 | 6.10 | 6.20 | 6.18 | qfq | 13,608,300 | 83,893,979 | 0.16% |
| 2025-02-20 | 6.19 | 6.23 | 6.10 | 6.19 | 6.17 | qfq | 13,762,973 | 84,918,732 | 0.65% |
| 2025-02-19 | 5.95 | 6.15 | 5.89 | 6.15 | 6.13 | qfq | 13,735,479 | 83,472,209 | 3.71% |
| 2025-02-18 | 6.09 | 6.16 | 5.90 | 5.93 | 5.91 | qfq | 12,601,800 | 75,770,171 | -2.95% |
| 2025-02-17 | 6.02 | 6.15 | 5.99 | 6.11 | 6.09 | qfq | 12,596,689 | 76,627,159 | 1.83% |
| 2025-02-14 | 6.06 | 6.07 | 5.94 | 6.00 | 5.98 | qfq | 13,217,180 | 79,399,198 | -0.99% |
| 2025-02-13 | 6.10 | 6.24 | 5.97 | 6.06 | 6.04 | qfq | 18,050,280 | 109,947,283 | -0.66% |
| 2025-02-12 | 6.05 | 6.16 | 6.05 | 6.10 | 6.08 | qfq | 14,337,900 | 87,468,697 | 0.33% |
| 2025-02-11 | 6.10 | 6.24 | 5.97 | 6.08 | 6.06 | qfq | 16,349,400 | 99,407,662 | -0.98% |
| 2025-02-10 | 5.97 | 6.17 | 5.89 | 6.14 | 6.12 | qfq | 17,884,000 | 108,036,541 | 3.72% |
| 2025-02-07 | 5.87 | 5.97 | 5.81 | 5.92 | 5.90 | qfq | 12,907,500 | 76,241,938 | 0.68% |
| 2025-02-06 | 5.72 | 5.91 | 5.70 | 5.88 | 5.86 | qfq | 10,936,500 | 63,811,340 | 2.08% |
| 2025-02-05 | 5.63 | 5.80 | 5.61 | 5.76 | 5.74 | qfq | 9,898,200 | 56,700,208 | 2.86% |
| 2025-01-27 | 5.72 | 5.83 | 5.59 | 5.60 | 5.58 | qfq | 9,505,900 | 54,180,871 | -1.75% |
| 2025-01-24 | 5.58 | 5.71 | 5.53 | 5.70 | 5.68 | qfq | 10,261,100 | 57,768,069 | 1.79% |
| 2025-01-23 | 5.60 | 5.80 | 5.58 | 5.60 | 5.58 | qfq | 11,582,700 | 66,003,858 | 1.63% |
| 2025-01-22 | 5.57 | 5.60 | 5.47 | 5.51 | 5.49 | qfq | 7,091,800 | 39,236,781 | -1.61% |
| 2025-01-21 | 5.78 | 5.78 | 5.55 | 5.60 | 5.58 | qfq | 7,299,200 | 41,009,477 | -1.58% |
| 2025-01-20 | 5.60 | 5.75 | 5.53 | 5.69 | 5.67 | qfq | 8,648,000 | 49,051,525 | 2.15% |
| 2025-01-17 | 5.64 | 5.66 | 5.55 | 5.57 | 5.55 | qfq | 6,729,000 | 37,680,712 | -1.42% |
| 2025-01-16 | 5.74 | 5.78 | 5.59 | 5.65 | 5.63 | qfq | 8,671,200 | 49,315,218 | 0.00% |
| 2025-01-15 | 5.69 | 5.73 | 5.56 | 5.65 | 5.63 | qfq | 8,361,700 | 47,244,973 | -0.70% |
| 2025-01-14 | 5.34 | 5.69 | 5.34 | 5.69 | 5.67 | qfq | 11,106,700 | 61,638,583 | 7.56% |
| 2025-01-13 | 5.20 | 5.31 | 5.00 | 5.29 | 5.27 | qfq | 8,295,600 | 43,048,154 | 1.93% |
| 2025-01-10 | 5.39 | 5.46 | 5.18 | 5.19 | 5.17 | qfq | 9,107,700 | 48,589,272 | -4.07% |
| 2025-01-09 | 5.35 | 5.48 | 5.32 | 5.41 | 5.39 | qfq | 9,450,700 | 51,269,225 | 0.74% |
| 2025-01-08 | 5.34 | 5.41 | 5.15 | 5.37 | 5.35 | qfq | 10,935,200 | 57,918,791 | 0.19% |
| 2025-01-07 | 5.17 | 5.36 | 5.17 | 5.36 | 5.34 | qfq | 10,064,300 | 53,084,613 | 4.28% |
| 2025-01-06 | 5.12 | 5.21 | 4.90 | 5.14 | 5.12 | qfq | 11,064,800 | 56,375,744 | -0.96% |
| 2025-01-03 | 5.54 | 5.60 | 5.17 | 5.19 | 5.17 | qfq | 12,489,100 | 66,623,738 | -6.15% |
| 2025-01-02 | 5.60 | 5.74 | 5.45 | 5.53 | 5.51 | qfq | 10,985,138 | 61,518,594 | -1.78% |
| 2024-12-31 | 5.81 | 5.90 | 5.60 | 5.63 | 5.61 | qfq | 9,459,900 | 54,239,004 | -3.10% |
| 2024-12-30 | 5.90 | 5.91 | 5.64 | 5.81 | 5.79 | qfq | 8,330,100 | 48,218,031 | -2.19% |
| 2024-12-27 | 5.82 | 6.03 | 5.82 | 5.94 | 5.92 | qfq | 9,858,702 | 58,726,279 | 1.71% |
| 2024-12-26 | 5.75 | 5.88 | 5.74 | 5.84 | 5.82 | qfq | 9,857,549 | 57,474,385 | 1.57% |
| 2024-12-25 | 5.94 | 5.96 | 5.59 | 5.75 | 5.73 | qfq | 14,783,087 | 84,736,297 | -3.69% |
| 2024-12-24 | 5.98 | 6.09 | 5.85 | 5.97 | 5.95 | qfq | 12,032,600 | 71,779,392 | 0.67% |
| 2024-12-23 | 6.30 | 6.33 | 5.87 | 5.93 | 5.91 | qfq | 17,097,600 | 103,650,209 | -6.47% |
| 2024-12-20 | 6.30 | 6.39 | 6.25 | 6.34 | 6.32 | qfq | 11,578,573 | 73,318,559 | 0.96% |
| 2024-12-19 | 6.21 | 6.31 | 6.10 | 6.28 | 6.26 | qfq | 13,350,800 | 83,001,885 | 0.00% |
| 2024-12-18 | 6.43 | 6.46 | 6.24 | 6.28 | 6.26 | qfq | 16,551,500 | 105,018,262 | -1.88% |
| 2024-12-17 | 6.67 | 6.73 | 6.35 | 6.40 | 6.37 | qfq | 19,673,180 | 127,638,661 | -4.76% |
| 2024-12-16 | 6.82 | 6.91 | 6.64 | 6.72 | 6.69 | qfq | 17,483,100 | 118,088,049 | -1.32% |
| 2024-12-13 | 6.98 | 6.99 | 6.79 | 6.81 | 6.78 | qfq | 24,040,700 | 165,154,296 | -3.13% |
| 2024-12-12 | 7.06 | 7.22 | 6.87 | 7.03 | 7.00 | qfq | 33,143,464 | 232,334,369 | -0.99% |
| 2024-12-11 | 7.06 | 7.14 | 6.91 | 7.10 | 7.07 | qfq | 37,755,329 | 264,469,437 | 0.00% |
| 2024-12-10 | 7.25 | 7.59 | 7.01 | 7.10 | 7.07 | qfq | 60,539,927 | 441,387,057 | 1.43% |
| 2024-12-09 | 6.69 | 7.57 | 6.69 | 7.00 | 6.97 | qfq | 56,636,888 | 401,247,493 | 4.32% |
| 2024-12-06 | 6.70 | 6.77 | 6.54 | 6.71 | 6.68 | qfq | 29,591,846 | 196,963,363 | 0.00% |
| 2024-12-05 | 6.63 | 6.80 | 6.61 | 6.71 | 6.68 | qfq | 29,572,255 | 198,113,410 | 0.30% |
| 2024-12-04 | 6.66 | 6.98 | 6.49 | 6.69 | 6.66 | qfq | 45,052,646 | 303,750,423 | -0.89% |
| 2024-12-03 | 6.48 | 6.77 | 6.38 | 6.75 | 6.72 | qfq | 45,083,265 | 298,399,843 | 4.01% |
| 2024-12-02 | 6.30 | 6.52 | 6.30 | 6.49 | 6.46 | qfq | 34,901,152 | 224,450,198 | 3.34% |
| 2024-11-29 | 6.18 | 6.33 | 6.04 | 6.28 | 6.26 | qfq | 27,960,571 | 173,661,682 | 1.13% |
| 2024-11-28 | 6.11 | 6.35 | 6.09 | 6.21 | 6.19 | qfq | 27,895,301 | 173,900,171 | 0.81% |
| 2024-11-27 | 6.00 | 6.16 | 5.80 | 6.16 | 6.14 | qfq | 30,774,000 | 182,834,631 | 1.15% |
| 2024-11-26 | 6.46 | 6.48 | 6.07 | 6.09 | 6.07 | qfq | 33,943,099 | 210,711,962 | -5.58% |
| 2024-11-25 | 6.15 | 6.47 | 6.03 | 6.45 | 6.42 | qfq | 47,177,741 | 295,853,047 | 4.71% |
| 2024-11-22 | 6.57 | 6.60 | 6.13 | 6.16 | 6.14 | qfq | 57,430,420 | 366,402,583 | -8.47% |
| 2024-11-21 | 7.00 | 7.09 | 6.60 | 6.73 | 6.70 | qfq | 73,965,702 | 500,704,431 | -5.61% |
| 2024-11-20 | 6.81 | 7.66 | 6.81 | 7.13 | 7.10 | qfq | 102,212,643 | 729,627,437 | -2.19% |
| 2024-11-19 | 6.72 | 7.60 | 6.41 | 7.29 | 7.26 | qfq | 128,263,672 | 899,285,431 | 8.48% |
| 2024-11-18 | 5.70 | 6.72 | 5.64 | 6.72 | 6.69 | qfq | 48,932,800 | 314,681,358 | 20.00% |
| 2024-11-15 | 5.68 | 5.80 | 5.60 | 5.60 | 5.58 | qfq | 11,397,500 | 65,088,610 | -1.58% |
| 2024-11-14 | 5.87 | 5.89 | 5.66 | 5.69 | 5.67 | qfq | 8,962,900 | 51,699,866 | -3.23% |
| 2024-11-13 | 5.85 | 5.93 | 5.71 | 5.88 | 5.86 | qfq | 10,717,400 | 62,424,130 | 0.00% |
| 2024-11-12 | 6.03 | 6.12 | 5.79 | 5.88 | 5.86 | qfq | 14,422,300 | 85,680,237 | -2.49% |
| 2024-11-11 | 6.01 | 6.03 | 5.88 | 6.03 | 6.01 | qfq | 17,214,900 | 102,644,424 | 0.84% |
| 2024-11-08 | 5.90 | 6.17 | 5.87 | 5.98 | 5.96 | qfq | 22,059,400 | 132,091,828 | 1.36% |
| 2024-11-07 | 5.61 | 5.95 | 5.58 | 5.90 | 5.88 | qfq | 18,362,685 | 106,425,359 | 4.61% |
| 2024-11-06 | 5.61 | 5.69 | 5.51 | 5.64 | 5.62 | qfq | 13,664,400 | 76,854,178 | 0.53% |
| 2024-11-05 | 5.53 | 5.64 | 5.48 | 5.61 | 5.59 | qfq | 13,075,418 | 72,973,945 | 1.81% |
| 2024-11-04 | 5.35 | 5.57 | 5.35 | 5.51 | 5.49 | qfq | 10,635,218 | 58,474,297 | 2.99% |
| 2024-11-01 | 5.70 | 5.76 | 5.34 | 5.35 | 5.33 | qfq | 15,899,343 | 87,338,053 | -6.63% |
| 2024-10-31 | 5.56 | 5.75 | 5.55 | 5.73 | 5.71 | qfq | 14,722,707 | 83,596,306 | 2.87% |
| 2024-10-30 | 5.49 | 5.66 | 5.45 | 5.57 | 5.55 | qfq | 13,431,800 | 74,528,098 | 1.09% |
| 2024-10-29 | 5.66 | 5.72 | 5.47 | 5.51 | 5.49 | qfq | 15,122,100 | 84,304,543 | -2.13% |
| 2024-10-28 | 5.44 | 5.64 | 5.38 | 5.63 | 5.61 | qfq | 13,992,800 | 77,596,150 | 4.07% |
| 2024-10-25 | 5.34 | 5.46 | 5.30 | 5.41 | 5.39 | qfq | 10,771,700 | 58,263,782 | 1.31% |
| 2024-10-24 | 5.42 | 5.47 | 5.28 | 5.34 | 5.32 | qfq | 12,859,040 | 68,929,961 | -2.02% |
| 2024-10-23 | 5.36 | 5.58 | 5.28 | 5.45 | 5.43 | qfq | 18,952,340 | 102,847,063 | 2.06% |
| 2024-10-22 | 5.25 | 5.37 | 5.24 | 5.34 | 5.32 | qfq | 11,332,100 | 60,059,076 | 1.52% |
| 2024-10-21 | 5.24 | 5.33 | 5.14 | 5.26 | 5.24 | qfq | 13,584,107 | 71,241,567 | 1.74% |
| 2024-10-18 | 5.03 | 5.30 | 4.98 | 5.17 | 5.15 | qfq | 14,763,924 | 75,553,166 | 2.99% |
| 2024-10-17 | 5.06 | 5.16 | 5.01 | 5.02 | 5.00 | qfq | 10,363,312 | 52,814,389 | -0.40% |
| 2024-10-16 | 4.95 | 5.07 | 4.90 | 5.04 | 5.02 | qfq | 9,776,600 | 49,008,857 | 0.60% |
| 2024-10-15 | 5.09 | 5.16 | 4.98 | 5.01 | 4.99 | qfq | 12,571,057 | 63,789,747 | -1.76% |
| 2024-10-14 | 4.98 | 5.10 | 4.88 | 5.10 | 5.08 | qfq | 13,579,400 | 68,072,428 | 2.62% |
| 2024-10-11 | 5.16 | 5.18 | 4.91 | 4.97 | 4.95 | qfq | 14,484,400 | 72,851,786 | -4.24% |
| 2024-10-10 | 5.22 | 5.36 | 5.09 | 5.19 | 5.17 | qfq | 17,322,319 | 90,858,719 | 0.58% |
| 2024-10-09 | 5.70 | 5.70 | 5.14 | 5.16 | 5.14 | qfq | 28,783,900 | 155,880,075 | -14.00% |
| 2024-10-08 | 6.08 | 6.22 | 5.47 | 6.00 | 5.98 | qfq | 41,853,119 | 244,759,013 | 12.57% |
| 2024-09-30 | 4.80 | 5.36 | 4.73 | 5.33 | 5.31 | qfq | 33,953,370 | 170,931,836 | 13.89% |
| 2024-09-27 | 4.59 | 4.74 | 4.50 | 4.68 | 4.66 | qfq | 20,760,200 | 95,856,013 | 4.70% |
| 2024-09-26 | 4.37 | 4.49 | 4.35 | 4.47 | 4.45 | qfq | 12,726,630 | 56,305,192 | 2.29% |
| 2024-09-25 | 4.39 | 4.46 | 4.33 | 4.37 | 4.35 | qfq | 13,372,268 | 58,695,466 | 1.63% |
| 2024-09-24 | 4.12 | 4.32 | 4.12 | 4.30 | 4.28 | qfq | 10,320,905 | 43,667,530 | 4.62% |
| 2024-09-23 | 4.09 | 4.16 | 4.05 | 4.11 | 4.09 | qfq | 5,681,000 | 23,397,730 | 0.24% |
| 2024-09-20 | 4.15 | 4.17 | 4.07 | 4.10 | 4.08 | qfq | 5,674,300 | 23,328,400 | -0.97% |
| 2024-09-19 | 4.03 | 4.15 | 3.98 | 4.14 | 4.12 | qfq | 8,280,498 | 33,928,355 | 3.24% |
| 2024-09-18 | 4.12 | 4.16 | 3.96 | 4.01 | 3.99 | qfq | 8,573,700 | 34,460,789 | -3.14% |
| 2024-09-13 | 4.22 | 4.24 | 4.11 | 4.14 | 4.12 | qfq | 6,586,900 | 27,403,275 | -2.36% |
| 2024-09-12 | 4.22 | 4.32 | 4.22 | 4.24 | 4.22 | qfq | 6,582,102 | 28,131,900 | 0.47% |
| 2024-09-11 | 4.27 | 4.27 | 4.19 | 4.22 | 4.20 | qfq | 5,257,800 | 22,235,994 | -1.63% |
| 2024-09-10 | 4.25 | 4.30 | 4.18 | 4.29 | 4.27 | qfq | 7,135,369 | 30,251,521 | 1.66% |
| 2024-09-09 | 4.19 | 4.26 | 4.08 | 4.22 | 4.20 | qfq | 8,534,206 | 35,681,887 | 0.24% |
| 2024-09-06 | 4.37 | 4.37 | 4.19 | 4.21 | 4.19 | qfq | 12,218,407 | 52,086,772 | -3.44% |
| 2024-09-05 | 4.38 | 4.41 | 4.33 | 4.36 | 4.34 | qfq | 10,097,900 | 44,083,869 | -0.68% |
| 2024-09-04 | 4.38 | 4.47 | 4.31 | 4.39 | 4.37 | qfq | 14,772,925 | 64,606,039 | -1.35% |
| 2024-09-03 | 4.46 | 4.60 | 4.37 | 4.45 | 4.43 | qfq | 21,525,182 | 95,958,318 | -0.22% |
| 2024-09-02 | 4.33 | 4.75 | 4.33 | 4.46 | 4.44 | qfq | 29,018,598 | 130,275,519 | 1.83% |
| 2024-08-30 | 4.28 | 4.44 | 4.26 | 4.38 | 4.36 | qfq | 26,833,101 | 117,105,672 | 1.15% |
| 2024-08-29 | 4.07 | 4.54 | 4.00 | 4.33 | 4.31 | qfq | 25,759,684 | 111,007,460 | 5.61% |
| 2024-08-28 | 4.01 | 4.16 | 3.96 | 4.10 | 4.08 | qfq | 4,839,400 | 19,759,224 | 2.24% |
| 2024-08-27 | 4.14 | 4.14 | 3.98 | 4.01 | 3.99 | qfq | 4,529,600 | 18,272,395 | -3.14% |
| 2024-08-26 | 4.03 | 4.16 | 4.01 | 4.14 | 4.12 | qfq | 4,134,601 | 16,960,312 | 3.24% |
| 2024-08-23 | 4.08 | 4.10 | 3.96 | 4.01 | 3.99 | qfq | 5,349,000 | 21,525,994 | -1.47% |
| 2024-08-22 | 4.23 | 4.25 | 4.07 | 4.07 | 4.05 | qfq | 4,870,901 | 20,187,703 | -3.78% |
| 2024-08-21 | 4.24 | 4.27 | 4.20 | 4.23 | 4.21 | qfq | 3,910,929 | 16,556,300 | -0.24% |
| 2024-08-20 | 4.33 | 4.34 | 4.21 | 4.24 | 4.22 | qfq | 4,853,400 | 20,675,903 | -2.08% |
| 2024-08-19 | 4.33 | 4.38 | 4.24 | 4.33 | 4.31 | qfq | 5,829,400 | 25,163,245 | 0.00% |
| 2024-08-16 | 4.38 | 4.44 | 4.32 | 4.33 | 4.31 | qfq | 8,866,500 | 38,783,303 | -1.14% |
| 2024-08-15 | 4.25 | 4.40 | 4.20 | 4.38 | 4.36 | qfq | 9,132,700 | 39,538,810 | 2.34% |
| 2024-08-14 | 4.23 | 4.30 | 4.21 | 4.28 | 4.26 | qfq | 4,782,100 | 20,377,767 | 1.18% |
| 2024-08-13 | 4.18 | 4.24 | 4.12 | 4.23 | 4.21 | qfq | 4,578,800 | 19,196,879 | 1.20% |
| 2024-08-12 | 4.23 | 4.30 | 4.17 | 4.18 | 4.16 | qfq | 5,253,988 | 22,252,582 | -1.18% |
| 2024-08-09 | 4.23 | 4.31 | 4.21 | 4.23 | 4.21 | qfq | 5,341,618 | 22,678,438 | 0.71% |
| 2024-08-08 | 4.20 | 4.24 | 4.12 | 4.20 | 4.18 | qfq | 3,943,370 | 16,511,869 | -0.47% |
| 2024-08-07 | 4.23 | 4.28 | 4.21 | 4.22 | 4.20 | qfq | 4,151,400 | 17,620,523 | -0.24% |
| 2024-08-06 | 4.18 | 4.24 | 4.16 | 4.23 | 4.21 | qfq | 4,509,018 | 18,957,135 | 2.42% |
| 2024-08-05 | 4.25 | 4.27 | 4.11 | 4.13 | 4.11 | qfq | 4,667,000 | 19,539,892 | -2.36% |
| 2024-08-02 | 4.29 | 4.32 | 4.22 | 4.23 | 4.21 | qfq | 5,335,418 | 22,761,108 | -1.86% |
| 2024-08-01 | 4.30 | 4.33 | 4.27 | 4.31 | 4.29 | qfq | 5,653,800 | 24,289,317 | 0.23% |
| 2024-07-31 | 4.14 | 4.31 | 4.12 | 4.30 | 4.28 | qfq | 6,613,200 | 28,028,037 | 3.86% |
| 2024-07-30 | 4.11 | 4.15 | 4.06 | 4.14 | 4.12 | qfq | 4,128,000 | 17,011,031 | 0.73% |
| 2024-07-29 | 4.07 | 4.16 | 4.04 | 4.11 | 4.09 | qfq | 5,955,200 | 24,436,906 | 0.98% |
| 2024-07-26 | 3.95 | 4.08 | 3.94 | 4.07 | 4.05 | qfq | 6,158,700 | 24,890,815 | 2.78% |
| 2024-07-25 | 3.84 | 3.97 | 3.81 | 3.96 | 3.94 | qfq | 5,187,200 | 20,269,506 | 2.33% |
| 2024-07-24 | 3.95 | 3.96 | 3.85 | 3.87 | 3.85 | qfq | 5,932,300 | 23,065,251 | -2.03% |
| 2024-07-23 | 4.04 | 4.08 | 3.94 | 3.95 | 3.93 | qfq | 4,403,700 | 17,715,807 | -1.50% |
| 2024-07-22 | 3.95 | 4.03 | 3.92 | 4.01 | 3.99 | qfq | 5,386,400 | 21,464,797 | 1.78% |
| 2024-07-19 | 3.87 | 3.98 | 3.85 | 3.94 | 3.92 | qfq | 4,871,500 | 19,169,766 | 0.77% |
| 2024-07-18 | 3.95 | 3.98 | 3.81 | 3.91 | 3.89 | qfq | 6,958,304 | 26,920,508 | -1.51% |
| 2024-07-17 | 4.04 | 4.06 | 3.95 | 3.97 | 3.95 | qfq | 5,225,704 | 20,853,058 | -1.98% |
| 2024-07-16 | 4.05 | 4.07 | 3.99 | 4.05 | 4.03 | qfq | 4,647,804 | 18,706,462 | -0.25% |
| 2024-07-15 | 4.19 | 4.19 | 4.02 | 4.06 | 4.04 | qfq | 5,746,504 | 23,346,716 | -3.33% |
| 2024-07-12 | 4.18 | 4.25 | 4.14 | 4.20 | 4.18 | qfq | 5,715,600 | 23,973,389 | 0.24% |
| 2024-07-11 | 4.08 | 4.20 | 4.06 | 4.19 | 4.17 | qfq | 7,567,300 | 31,313,266 | 5.28% |
| 2024-07-10 | 4.03 | 4.08 | 3.98 | 3.98 | 3.96 | qfq | 5,047,600 | 20,330,721 | -1.97% |
| 2024-07-09 | 4.00 | 4.08 | 3.88 | 4.06 | 4.04 | qfq | 6,980,400 | 27,865,356 | 1.75% |
| 2024-07-08 | 4.11 | 4.15 | 3.97 | 3.99 | 3.97 | qfq | 6,141,400 | 24,730,699 | -4.09% |
| 2024-07-05 | 4.08 | 4.17 | 4.00 | 4.16 | 4.14 | qfq | 5,376,300 | 22,076,490 | 2.21% |
| 2024-07-04 | 4.24 | 4.26 | 4.06 | 4.07 | 4.05 | qfq | 7,220,300 | 29,823,982 | -4.46% |
| 2024-07-03 | 4.19 | 4.28 | 4.17 | 4.26 | 4.24 | qfq | 7,010,100 | 29,697,128 | 1.67% |
| 2024-07-02 | 4.13 | 4.23 | 4.11 | 4.19 | 4.17 | qfq | 5,653,000 | 23,694,807 | 1.45% |
| 2024-07-01 | 4.18 | 4.20 | 4.04 | 4.13 | 4.11 | qfq | 6,187,900 | 25,422,583 | -1.43% |
| 2024-06-28 | 4.16 | 4.26 | 4.13 | 4.19 | 4.17 | qfq | 5,804,700 | 24,481,894 | 0.48% |
| 2024-06-27 | 4.19 | 4.29 | 4.17 | 4.17 | 4.15 | qfq | 6,571,400 | 27,745,133 | -0.95% |
| 2024-06-26 | 4.00 | 4.22 | 3.98 | 4.21 | 4.19 | qfq | 6,987,600 | 28,743,258 | 4.47% |
| 2024-06-25 | 3.96 | 4.10 | 3.94 | 4.03 | 4.01 | qfq | 7,722,400 | 31,161,796 | 1.77% |
| 2024-06-24 | 4.13 | 4.13 | 3.91 | 3.96 | 3.94 | qfq | 6,736,500 | 26,904,805 | -4.81% |
| 2024-06-21 | 4.23 | 4.23 | 4.11 | 4.16 | 4.14 | qfq | 3,820,000 | 15,984,143 | -1.19% |
| 2024-06-20 | 4.30 | 4.33 | 4.17 | 4.21 | 4.19 | qfq | 5,123,600 | 21,701,051 | -2.32% |
| 2024-06-19 | 4.30 | 4.36 | 4.23 | 4.31 | 4.29 | qfq | 5,469,515 | 23,488,107 | 0.47% |
| 2024-06-18 | 4.08 | 4.33 | 4.08 | 4.29 | 4.27 | qfq | 9,119,600 | 38,542,545 | 4.89% |
| 2024-06-17 | 4.14 | 4.20 | 4.08 | 4.09 | 4.07 | qfq | 6,019,500 | 24,865,280 | -2.39% |
| 2024-06-14 | 4.21 | 4.25 | 4.13 | 4.19 | 4.17 | qfq | 5,498,700 | 23,030,432 | -1.18% |
| 2024-06-13 | 4.24 | 4.29 | 4.14 | 4.24 | 4.22 | qfq | 7,330,500 | 30,874,874 | -0.24% |
| 2024-06-12 | 4.10 | 4.26 | 4.08 | 4.25 | 4.23 | qfq | 7,315,400 | 30,675,201 | 4.17% |
| 2024-06-11 | 4.13 | 4.15 | 3.98 | 4.08 | 4.06 | qfq | 7,704,900 | 31,248,219 | -1.92% |
| 2024-06-07 | 3.98 | 4.18 | 3.98 | 4.16 | 4.14 | qfq | 10,420,200 | 42,704,964 | 6.67% |
| 2024-06-06 | 4.22 | 4.25 | 3.85 | 3.90 | 3.88 | qfq | 12,395,400 | 49,368,413 | -7.14% |
| 2024-06-05 | 4.31 | 4.35 | 4.20 | 4.20 | 4.18 | qfq | 6,956,700 | 29,625,227 | -3.67% |
| 2024-06-04 | 4.52 | 4.53 | 4.27 | 4.36 | 4.34 | qfq | 10,176,600 | 44,276,968 | -3.75% |
| 2024-06-03 | 4.75 | 4.75 | 4.46 | 4.53 | 4.51 | qfq | 8,776,000 | 40,206,612 | -4.63% |
| 2024-05-31 | 4.63 | 4.78 | 4.63 | 4.75 | 4.73 | qfq | 5,334,800 | 25,202,897 | 2.15% |
| 2024-05-30 | 4.62 | 4.70 | 4.60 | 4.65 | 4.63 | qfq | 4,323,900 | 20,068,818 | -0.43% |
| 2024-05-29 | 4.66 | 4.72 | 4.62 | 4.67 | 4.65 | qfq | 4,656,800 | 21,780,429 | 0.43% |
| 2024-05-28 | 4.69 | 4.74 | 4.64 | 4.65 | 4.63 | qfq | 3,792,700 | 17,754,801 | -0.85% |
| 2024-05-27 | 4.75 | 4.75 | 4.61 | 4.69 | 4.67 | qfq | 5,177,500 | 24,058,876 | 0.43% |
| 2024-05-24 | 4.78 | 4.80 | 4.67 | 4.67 | 4.65 | qfq | 4,054,600 | 19,221,089 | -2.30% |
| 2024-05-23 | 4.90 | 4.90 | 4.74 | 4.78 | 4.76 | qfq | 4,864,600 | 23,353,279 | -2.45% |
| 2024-05-22 | 4.82 | 4.91 | 4.80 | 4.90 | 4.88 | qfq | 4,760,100 | 23,229,813 | 1.24% |
| 2024-05-21 | 4.87 | 4.89 | 4.77 | 4.84 | 4.82 | qfq | 5,491,700 | 26,429,848 | -1.22% |
| 2024-05-20 | 4.90 | 4.96 | 4.87 | 4.90 | 4.88 | qfq | 6,018,300 | 29,534,394 | -0.61% |
| 2024-05-17 | 4.85 | 4.94 | 4.78 | 4.93 | 4.91 | qfq | 4,724,200 | 23,024,099 | 2.07% |
| 2024-05-16 | 4.75 | 4.88 | 4.74 | 4.83 | 4.81 | qfq | 6,157,200 | 29,782,238 | 2.11% |
| 2024-05-15 | 4.72 | 4.82 | 4.66 | 4.73 | 4.71 | qfq | 5,749,539 | 27,405,090 | -0.42% |
| 2024-05-14 | 4.66 | 4.80 | 4.65 | 4.75 | 4.73 | qfq | 6,205,100 | 29,388,506 | 1.71% |
| 2024-05-13 | 4.80 | 4.80 | 4.61 | 4.67 | 4.65 | qfq | 8,208,500 | 38,597,020 | -3.71% |
| 2024-05-10 | 4.97 | 5.00 | 4.81 | 4.85 | 4.83 | qfq | 7,576,800 | 36,851,497 | -2.02% |
| 2024-05-09 | 4.89 | 4.98 | 4.88 | 4.95 | 4.93 | qfq | 6,453,600 | 31,954,333 | 1.23% |
| 2024-05-08 | 4.99 | 4.99 | 4.87 | 4.89 | 4.87 | qfq | 6,272,400 | 30,817,102 | -1.81% |
| 2024-05-07 | 5.02 | 5.02 | 4.94 | 4.98 | 4.96 | qfq | 7,699,202 | 38,276,908 | -0.60% |
| 2024-05-06 | 5.00 | 5.04 | 4.94 | 5.01 | 4.99 | qfq | 6,774,215 | 33,799,234 | 1.62% |
| 2024-04-30 | 4.97 | 4.98 | 4.84 | 4.93 | 4.91 | qfq | 7,376,800 | 36,220,927 | -1.00% |
| 2024-04-29 | 4.78 | 4.98 | 4.77 | 4.98 | 4.96 | qfq | 8,427,000 | 41,297,331 | 4.40% |
| 2024-04-26 | 4.72 | 4.79 | 4.61 | 4.77 | 4.75 | qfq | 8,190,900 | 38,686,362 | 1.71% |
| 2024-04-25 | 4.66 | 4.73 | 4.59 | 4.69 | 4.67 | qfq | 8,615,200 | 40,334,132 | 0.21% |
| 2024-04-24 | 4.45 | 4.71 | 4.38 | 4.68 | 4.66 | qfq | 12,958,200 | 59,370,300 | 2.41% |
| 2024-04-23 | 4.44 | 4.60 | 4.38 | 4.57 | 4.55 | qfq | 9,886,100 | 44,718,133 | 3.86% |
| 2024-04-22 | 4.53 | 4.59 | 4.30 | 4.40 | 4.38 | qfq | 8,987,920 | 39,768,568 | -2.65% |
| 2024-04-19 | 4.46 | 4.60 | 4.42 | 4.52 | 4.50 | qfq | 9,721,900 | 43,866,907 | 1.12% |
| 2024-04-18 | 4.59 | 4.62 | 4.42 | 4.47 | 4.45 | qfq | 10,159,900 | 45,938,292 | -3.25% |
| 2024-04-17 | 4.10 | 4.63 | 4.10 | 4.62 | 4.60 | qfq | 16,591,819 | 73,799,349 | 13.24% |
| 2024-04-16 | 4.56 | 4.59 | 4.04 | 4.08 | 4.06 | qfq | 21,003,097 | 88,424,000 | -12.26% |
| 2024-04-15 | 4.97 | 5.11 | 4.54 | 4.65 | 4.63 | qfq | 17,023,602 | 80,733,297 | -9.00% |
| 2024-04-12 | 5.16 | 5.28 | 5.10 | 5.11 | 5.09 | qfq | 6,436,202 | 33,354,942 | -2.48% |
| 2024-04-11 | 5.12 | 5.29 | 5.03 | 5.24 | 5.22 | qfq | 8,508,100 | 44,174,391 | 0.77% |
| 2024-04-10 | 5.37 | 5.50 | 5.12 | 5.20 | 5.18 | qfq | 10,097,849 | 53,238,488 | -2.26% |
| 2024-04-09 | 5.21 | 5.34 | 5.20 | 5.32 | 5.30 | qfq | 6,642,000 | 35,096,296 | 2.50% |
| 2024-04-08 | 5.44 | 5.46 | 5.19 | 5.19 | 5.17 | qfq | 7,769,700 | 41,186,428 | -5.29% |
| 2024-04-03 | 5.54 | 5.56 | 5.39 | 5.48 | 5.46 | qfq | 5,682,300 | 31,043,377 | -0.90% |
| 2024-04-02 | 5.55 | 5.58 | 5.43 | 5.53 | 5.51 | qfq | 8,487,749 | 46,742,654 | -0.18% |
| 2024-04-01 | 5.45 | 5.56 | 5.45 | 5.54 | 5.52 | qfq | 7,970,219 | 43,976,678 | 1.84% |
| 2024-03-29 | 5.31 | 5.46 | 5.28 | 5.44 | 5.42 | qfq | 7,645,719 | 40,937,156 | 3.03% |
| 2024-03-28 | 5.11 | 5.35 | 5.08 | 5.28 | 5.26 | qfq | 8,663,002 | 45,502,409 | 3.33% |
| 2024-03-27 | 5.26 | 5.32 | 5.08 | 5.11 | 5.09 | qfq | 8,163,402 | 42,423,375 | -3.22% |
| 2024-03-26 | 5.32 | 5.39 | 5.16 | 5.28 | 5.26 | qfq | 8,609,900 | 45,439,265 | -0.75% |
| 2024-03-25 | 5.50 | 5.53 | 5.30 | 5.32 | 5.30 | qfq | 8,027,500 | 43,517,638 | -3.62% |
| 2024-03-22 | 5.60 | 5.62 | 5.45 | 5.52 | 5.50 | qfq | 8,019,200 | 44,284,214 | -2.13% |
| 2024-03-21 | 5.61 | 5.69 | 5.49 | 5.64 | 5.62 | qfq | 9,204,719 | 51,532,001 | 0.36% |
| 2024-03-20 | 5.51 | 5.63 | 5.48 | 5.62 | 5.60 | qfq | 9,201,085 | 51,340,508 | 2.00% |
| 2024-03-19 | 5.58 | 5.64 | 5.49 | 5.51 | 5.49 | qfq | 10,676,585 | 59,171,768 | -1.96% |
| 2024-03-18 | 5.39 | 5.63 | 5.35 | 5.62 | 5.60 | qfq | 12,109,700 | 66,665,071 | 4.85% |
| 2024-03-15 | 5.27 | 5.37 | 5.20 | 5.36 | 5.34 | qfq | 8,968,900 | 47,596,005 | 1.71% |
| 2024-03-14 | 5.30 | 5.35 | 5.16 | 5.27 | 5.25 | qfq | 9,199,500 | 48,408,697 | -0.57% |
| 2024-03-13 | 5.32 | 5.36 | 5.22 | 5.30 | 5.28 | qfq | 10,452,000 | 55,305,714 | -0.19% |
| 2024-03-12 | 5.26 | 5.32 | 5.18 | 5.31 | 5.29 | qfq | 9,779,800 | 51,464,006 | 1.14% |
| 2024-03-11 | 5.15 | 5.25 | 5.12 | 5.25 | 5.23 | qfq | 9,282,504 | 48,124,528 | 0.57% |
| 2024-03-08 | 5.18 | 5.34 | 5.09 | 5.22 | 5.20 | qfq | 10,662,200 | 54,991,126 | 0.00% |
| 2024-03-07 | 5.16 | 5.40 | 5.16 | 5.22 | 5.20 | qfq | 16,556,400 | 87,335,896 | 2.35% |
| 2024-03-06 | 4.98 | 5.17 | 4.96 | 5.10 | 5.08 | qfq | 8,954,200 | 45,591,817 | 1.80% |
| 2024-03-05 | 5.10 | 5.12 | 4.95 | 5.01 | 4.99 | qfq | 8,715,300 | 43,784,525 | -2.72% |
| 2024-03-04 | 5.16 | 5.20 | 5.00 | 5.15 | 5.13 | qfq | 10,101,300 | 51,546,210 | -0.58% |
| 2024-03-01 | 5.08 | 5.18 | 5.03 | 5.18 | 5.16 | qfq | 11,648,802 | 59,621,152 | 2.17% |
| 2024-02-29 | 4.78 | 5.07 | 4.74 | 5.07 | 5.05 | qfq | 15,868,604 | 78,454,328 | 5.19% |
| 2024-02-28 | 5.39 | 5.52 | 4.78 | 4.82 | 4.80 | qfq | 24,452,100 | 126,333,095 | -10.74% |
| 2024-02-27 | 5.21 | 5.40 | 5.15 | 5.40 | 5.38 | qfq | 15,930,198 | 84,481,304 | 2.66% |
| 2024-02-26 | 5.13 | 5.48 | 5.08 | 5.26 | 5.24 | qfq | 20,260,600 | 106,657,022 | 4.57% |
| 2024-02-23 | 4.80 | 5.04 | 4.76 | 5.03 | 5.01 | qfq | 14,437,580 | 70,765,360 | 5.23% |
| 2024-02-22 | 4.60 | 4.81 | 4.57 | 4.78 | 4.76 | qfq | 13,227,880 | 62,035,893 | 3.91% |
| 2024-02-21 | 4.43 | 4.72 | 4.43 | 4.60 | 4.58 | qfq | 12,724,817 | 58,756,240 | 1.77% |
| 2024-02-20 | 4.32 | 4.53 | 4.26 | 4.52 | 4.50 | qfq | 15,076,880 | 66,285,182 | 3.67% |
| 2024-02-19 | 4.23 | 4.48 | 4.22 | 4.36 | 4.34 | qfq | 20,730,606 | 89,821,798 | 4.81% |
| 2024-02-08 | 3.73 | 4.19 | 3.60 | 4.16 | 4.14 | qfq | 23,214,160 | 90,513,833 | 13.04% |
| 2024-02-07 | 3.97 | 4.01 | 3.60 | 3.68 | 3.67 | qfq | 24,436,900 | 92,616,546 | -8.23% |
| 2024-02-06 | 3.95 | 4.19 | 3.61 | 4.01 | 3.99 | qfq | 21,966,439 | 84,396,390 | -0.25% |
| 2024-02-05 | 4.65 | 4.65 | 3.96 | 4.02 | 4.00 | qfq | 20,966,210 | 87,939,089 | -14.10% |
| 2024-02-02 | 4.98 | 5.10 | 4.48 | 4.68 | 4.66 | qfq | 11,670,897 | 55,695,237 | -5.07% |
| 2024-02-01 | 5.09 | 5.10 | 4.79 | 4.93 | 4.91 | qfq | 10,963,397 | 54,070,879 | -3.33% |
| 2024-01-31 | 5.32 | 5.40 | 5.07 | 5.10 | 5.08 | qfq | 10,035,300 | 52,385,465 | -3.77% |
| 2024-01-30 | 5.45 | 5.53 | 5.30 | 5.30 | 5.28 | qfq | 6,523,600 | 35,258,255 | -3.64% |
| 2024-01-29 | 5.80 | 5.82 | 5.48 | 5.50 | 5.48 | qfq | 8,046,900 | 45,005,375 | -5.01% |
| 2024-01-26 | 5.75 | 5.90 | 5.70 | 5.79 | 5.77 | qfq | 8,198,500 | 47,746,841 | 0.70% |
| 2024-01-25 | 5.51 | 5.76 | 5.50 | 5.75 | 5.73 | qfq | 9,544,400 | 53,970,641 | 4.17% |
| 2024-01-24 | 5.40 | 5.56 | 5.26 | 5.52 | 5.50 | qfq | 11,071,500 | 60,156,563 | 2.22% |
| 2024-01-23 | 5.46 | 5.51 | 5.25 | 5.40 | 5.38 | qfq | 11,539,400 | 61,786,003 | -1.10% |
| 2024-01-22 | 5.84 | 5.88 | 5.42 | 5.46 | 5.44 | qfq | 10,710,383 | 60,658,387 | -6.35% |
| 2024-01-19 | 5.99 | 5.99 | 5.83 | 5.83 | 5.81 | qfq | 8,404,000 | 49,427,224 | -2.67% |
| 2024-01-18 | 6.08 | 6.18 | 5.81 | 5.99 | 5.97 | qfq | 13,777,112 | 82,050,934 | -2.60% |
| 2024-01-17 | 6.38 | 6.40 | 6.14 | 6.15 | 6.13 | qfq | 8,484,000 | 53,162,634 | -3.45% |
| 2024-01-16 | 6.50 | 6.56 | 6.25 | 6.37 | 6.34 | qfq | 11,106,900 | 70,607,537 | -1.70% |
| 2024-01-15 | 6.49 | 6.54 | 6.42 | 6.48 | 6.45 | qfq | 8,611,200 | 55,850,301 | -0.77% |
| 2024-01-12 | 6.77 | 6.79 | 6.48 | 6.53 | 6.50 | qfq | 18,234,600 | 120,142,396 | -4.11% |
| 2024-01-11 | 6.70 | 6.85 | 6.68 | 6.81 | 6.78 | qfq | 15,920,600 | 107,754,739 | 0.89% |
| 2024-01-10 | 6.87 | 6.91 | 6.71 | 6.75 | 6.72 | qfq | 19,564,100 | 132,706,448 | -1.89% |
| 2024-01-09 | 6.58 | 7.05 | 6.55 | 6.88 | 6.85 | qfq | 27,430,400 | 188,687,112 | 5.52% |
| 2024-01-08 | 6.70 | 6.71 | 6.51 | 6.52 | 6.49 | qfq | 7,099,400 | 46,914,479 | -2.69% |
| 2024-01-05 | 6.79 | 6.88 | 6.63 | 6.70 | 6.67 | qfq | 12,187,200 | 82,150,144 | -1.47% |
| 2024-01-04 | 6.84 | 6.86 | 6.77 | 6.80 | 6.77 | qfq | 7,707,693 | 52,551,953 | -0.73% |
| 2024-01-03 | 6.77 | 6.86 | 6.73 | 6.85 | 6.82 | qfq | 10,709,900 | 72,951,929 | 0.74% |
| 2024-01-02 | 6.78 | 6.85 | 6.76 | 6.80 | 6.77 | qfq | 10,683,100 | 72,694,131 | 0.00% |
| 2023-12-29 | 6.65 | 6.80 | 6.63 | 6.80 | 6.77 | qfq | 14,807,625 | 99,911,786 | 2.10% |
| 2023-12-28 | 6.44 | 6.71 | 6.29 | 6.66 | 6.63 | qfq | 16,925,393 | 110,819,344 | 3.26% |
| 2023-12-27 | 6.28 | 6.48 | 6.20 | 6.45 | 6.42 | qfq | 11,933,300 | 75,796,246 | 2.06% |
| 2023-12-26 | 6.58 | 6.58 | 6.29 | 6.32 | 6.30 | qfq | 14,684,802 | 93,238,782 | -3.22% |
| 2023-12-25 | 6.45 | 6.57 | 6.39 | 6.53 | 6.50 | qfq | 16,713,300 | 108,400,341 | -1.51% |
| 2023-12-22 | 6.87 | 6.88 | 6.57 | 6.63 | 6.60 | qfq | 33,899,501 | 227,434,094 | -5.29% |
| 2023-12-21 | 6.66 | 7.08 | 6.63 | 7.00 | 6.97 | qfq | 39,882,798 | 273,932,512 | 4.17% |
| 2023-12-20 | 6.80 | 6.94 | 6.66 | 6.72 | 6.69 | qfq | 29,122,720 | 197,702,060 | -0.88% |
| 2023-12-19 | 6.48 | 6.82 | 6.42 | 6.78 | 6.75 | qfq | 20,367,698 | 135,567,162 | 5.12% |
| 2023-12-18 | 6.62 | 6.63 | 6.40 | 6.45 | 6.42 | qfq | 9,047,500 | 58,690,056 | -2.42% |
| 2023-12-15 | 6.60 | 6.63 | 6.50 | 6.61 | 6.58 | qfq | 8,703,598 | 57,114,922 | 0.15% |
| 2023-12-14 | 6.42 | 6.75 | 6.42 | 6.60 | 6.57 | qfq | 10,482,300 | 69,487,784 | 1.54% |
| 2023-12-13 | 6.43 | 6.59 | 6.36 | 6.50 | 6.47 | qfq | 6,197,000 | 40,241,484 | 1.40% |
| 2023-12-12 | 6.39 | 6.43 | 6.27 | 6.41 | 6.38 | qfq | 5,649,900 | 35,879,764 | 0.63% |
| 2023-12-11 | 6.33 | 6.47 | 6.32 | 6.37 | 6.34 | qfq | 7,857,600 | 50,162,472 | 0.63% |
| 2023-12-08 | 6.45 | 6.55 | 6.32 | 6.33 | 6.31 | qfq | 7,785,400 | 49,848,392 | -2.31% |
| 2023-12-07 | 6.56 | 6.61 | 6.46 | 6.48 | 6.45 | qfq | 7,610,300 | 49,565,859 | -0.61% |
| 2023-12-06 | 6.48 | 6.61 | 6.48 | 6.52 | 6.49 | qfq | 5,480,200 | 35,837,468 | 0.77% |
| 2023-12-05 | 6.63 | 6.69 | 6.46 | 6.47 | 6.44 | qfq | 5,816,100 | 38,013,447 | -2.41% |
| 2023-12-04 | 6.55 | 6.67 | 6.50 | 6.63 | 6.60 | qfq | 7,656,376 | 50,690,718 | 1.38% |
| 2023-12-01 | 6.50 | 6.56 | 6.46 | 6.54 | 6.51 | qfq | 5,455,000 | 35,563,015 | 0.62% |
| 2023-11-30 | 6.54 | 6.57 | 6.41 | 6.50 | 6.47 | qfq | 6,957,783 | 45,110,629 | -0.61% |
| 2023-11-29 | 6.58 | 6.59 | 6.50 | 6.54 | 6.51 | qfq | 5,398,583 | 35,281,893 | -0.30% |
| 2023-11-28 | 6.57 | 6.63 | 6.51 | 6.56 | 6.53 | qfq | 4,512,683 | 29,685,007 | 0.46% |
| 2023-11-27 | 6.50 | 6.60 | 6.47 | 6.53 | 6.50 | qfq | 7,389,600 | 48,268,464 | 0.00% |
| 2023-11-24 | 6.59 | 6.62 | 6.52 | 6.53 | 6.50 | qfq | 6,462,000 | 42,398,230 | -1.06% |
| 2023-11-23 | 6.63 | 6.67 | 6.55 | 6.60 | 6.57 | qfq | 6,530,200 | 43,188,547 | -0.15% |
| 2023-11-22 | 6.70 | 6.75 | 6.61 | 6.61 | 6.58 | qfq | 9,492,700 | 63,239,615 | -1.20% |
| 2023-11-21 | 6.80 | 6.84 | 6.67 | 6.69 | 6.66 | qfq | 16,129,500 | 108,741,576 | -1.62% |
| 2023-11-20 | 6.50 | 6.85 | 6.45 | 6.80 | 6.77 | qfq | 17,302,398 | 116,128,073 | 4.62% |
| 2023-11-17 | 6.34 | 6.52 | 6.34 | 6.50 | 6.47 | qfq | 7,177,100 | 46,286,393 | 2.52% |
| 2023-11-16 | 6.37 | 6.40 | 6.31 | 6.34 | 6.32 | qfq | 4,546,700 | 28,965,442 | -0.47% |
| 2023-11-15 | 6.39 | 6.41 | 6.32 | 6.37 | 6.34 | qfq | 5,033,100 | 32,075,051 | 0.31% |
| 2023-11-14 | 6.37 | 6.43 | 6.33 | 6.35 | 6.33 | qfq | 4,635,400 | 29,425,929 | -0.78% |
| 2023-11-13 | 6.31 | 6.42 | 6.28 | 6.40 | 6.37 | qfq | 7,701,000 | 49,035,533 | 1.91% |
| 2023-11-10 | 6.30 | 6.30 | 6.21 | 6.28 | 6.26 | qfq | 4,340,000 | 27,204,482 | 0.16% |
| 2023-11-09 | 6.30 | 6.38 | 6.24 | 6.27 | 6.25 | qfq | 5,725,261 | 36,037,768 | -0.95% |
| 2023-11-08 | 6.34 | 6.40 | 6.29 | 6.33 | 6.31 | qfq | 6,952,200 | 44,065,672 | -0.16% |
| 2023-11-07 | 6.32 | 6.38 | 6.28 | 6.34 | 6.32 | qfq | 6,468,200 | 40,995,199 | 0.32% |
| 2023-11-06 | 6.32 | 6.36 | 6.28 | 6.32 | 6.30 | qfq | 7,630,800 | 48,187,394 | 0.64% |
| 2023-11-03 | 6.26 | 6.36 | 6.21 | 6.28 | 6.26 | qfq | 8,680,000 | 54,737,704 | 1.29% |
| 2023-11-02 | 6.25 | 6.32 | 6.19 | 6.20 | 6.18 | qfq | 7,960,900 | 49,724,117 | -0.80% |
| 2023-11-01 | 6.14 | 6.28 | 6.06 | 6.25 | 6.23 | qfq | 8,189,900 | 50,987,010 | 1.63% |
| 2023-10-31 | 6.09 | 6.23 | 6.09 | 6.15 | 6.13 | qfq | 7,293,500 | 44,928,096 | 0.49% |
| 2023-10-30 | 6.15 | 6.18 | 6.03 | 6.12 | 6.10 | qfq | 8,003,600 | 48,921,717 | -0.49% |
| 2023-10-27 | 5.98 | 6.16 | 5.98 | 6.15 | 6.13 | qfq | 11,289,137 | 68,509,390 | 2.33% |
| 2023-10-26 | 5.82 | 6.02 | 5.80 | 6.01 | 5.99 | qfq | 11,957,267 | 70,892,426 | 3.26% |
| 2023-10-25 | 5.73 | 5.86 | 5.73 | 5.82 | 5.80 | qfq | 6,002,200 | 34,932,795 | 1.93% |
| 2023-10-24 | 5.61 | 5.75 | 5.59 | 5.71 | 5.69 | qfq | 8,523,700 | 48,541,376 | 2.15% |
| 2023-10-23 | 5.74 | 5.79 | 5.57 | 5.59 | 5.57 | qfq | 7,268,300 | 41,142,645 | -3.12% |
| 2023-10-20 | 5.75 | 5.90 | 5.75 | 5.77 | 5.75 | qfq | 6,455,000 | 37,513,935 | -0.35% |
| 2023-10-19 | 5.80 | 5.91 | 5.75 | 5.79 | 5.77 | qfq | 6,246,100 | 36,434,707 | -0.17% |
| 2023-10-18 | 5.94 | 5.95 | 5.78 | 5.80 | 5.78 | qfq | 7,475,898 | 43,593,508 | -2.36% |
| 2023-10-17 | 5.91 | 6.01 | 5.89 | 5.94 | 5.92 | qfq | 8,003,100 | 47,544,444 | 0.34% |
| 2023-10-16 | 5.98 | 6.04 | 5.83 | 5.92 | 5.90 | qfq | 12,183,400 | 72,065,995 | -1.82% |
| 2023-10-13 | 6.10 | 6.14 | 6.02 | 6.03 | 6.01 | qfq | 10,870,900 | 66,037,203 | -1.47% |
| 2023-10-12 | 6.31 | 6.31 | 6.09 | 6.12 | 6.10 | qfq | 15,118,100 | 92,952,674 | -2.39% |
| 2023-10-11 | 6.38 | 6.41 | 6.23 | 6.27 | 6.25 | qfq | 13,134,600 | 82,531,212 | -2.03% |
| 2023-10-10 | 6.42 | 6.51 | 6.35 | 6.40 | 6.37 | qfq | 11,862,926 | 75,847,468 | -0.47% |
| 2023-10-09 | 6.48 | 6.61 | 6.37 | 6.43 | 6.40 | qfq | 19,259,385 | 124,420,121 | -2.72% |
| 2023-09-28 | 6.53 | 6.71 | 6.48 | 6.61 | 6.58 | qfq | 27,742,306 | 182,572,100 | -0.75% |
| 2023-09-27 | 6.45 | 6.90 | 6.42 | 6.66 | 6.63 | qfq | 44,077,292 | 295,221,796 | 3.42% |
| 2023-09-26 | 6.24 | 6.51 | 6.24 | 6.44 | 6.41 | qfq | 21,464,200 | 137,898,117 | 3.37% |
| 2023-09-25 | 6.18 | 6.43 | 6.16 | 6.23 | 6.21 | qfq | 12,575,639 | 79,198,084 | 1.30% |
| 2023-09-22 | 5.92 | 6.15 | 5.92 | 6.15 | 6.13 | qfq | 5,009,900 | 30,426,502 | 3.36% |
| 2023-09-21 | 5.99 | 6.03 | 5.93 | 5.95 | 5.93 | qfq | 3,276,800 | 19,557,970 | -0.83% |
| 2023-09-20 | 6.01 | 6.08 | 5.98 | 6.00 | 5.98 | qfq | 3,240,100 | 19,508,876 | -0.99% |
| 2023-09-19 | 6.14 | 6.15 | 6.03 | 6.06 | 6.04 | qfq | 4,267,300 | 25,929,287 | -1.30% |
| 2023-09-18 | 5.98 | 6.15 | 5.95 | 6.14 | 6.12 | qfq | 5,419,600 | 33,028,090 | 1.99% |
| 2023-09-15 | 6.10 | 6.10 | 5.99 | 6.02 | 6.00 | qfq | 3,944,100 | 23,776,611 | -0.50% |
| 2023-09-14 | 6.10 | 6.11 | 6.01 | 6.05 | 6.03 | qfq | 3,375,500 | 20,459,398 | -0.49% |
| 2023-09-13 | 6.18 | 6.18 | 6.04 | 6.08 | 6.06 | qfq | 3,620,700 | 22,081,753 | -1.30% |
| 2023-09-12 | 6.20 | 6.20 | 6.11 | 6.16 | 6.14 | qfq | 3,327,300 | 20,435,604 | -0.32% |
| 2023-09-11 | 6.20 | 6.21 | 6.11 | 6.18 | 6.16 | qfq | 3,911,600 | 24,138,650 | -0.32% |
| 2023-09-08 | 6.15 | 6.25 | 6.10 | 6.20 | 6.18 | qfq | 4,375,100 | 27,191,139 | 0.81% |
| 2023-09-07 | 6.25 | 6.29 | 6.10 | 6.15 | 6.13 | qfq | 4,907,901 | 30,432,013 | -2.07% |
| 2023-09-06 | 6.20 | 6.28 | 6.20 | 6.28 | 6.26 | qfq | 4,796,400 | 30,005,589 | 0.80% |
| 2023-09-05 | 6.20 | 6.28 | 6.15 | 6.23 | 6.21 | qfq | 6,589,100 | 41,063,927 | 0.81% |
| 2023-09-04 | 6.09 | 6.19 | 6.02 | 6.18 | 6.16 | qfq | 5,531,400 | 33,872,117 | 2.15% |
| 2023-09-01 | 6.02 | 6.09 | 5.99 | 6.05 | 6.03 | qfq | 4,776,646 | 28,798,800 | -0.17% |
| 2023-08-31 | 6.08 | 6.12 | 6.00 | 6.06 | 6.04 | qfq | 5,432,500 | 32,822,214 | -0.82% |
| 2023-08-30 | 6.00 | 6.18 | 6.00 | 6.11 | 6.09 | qfq | 7,846,700 | 48,013,829 | 1.16% |
| 2023-08-29 | 5.78 | 6.04 | 5.71 | 6.04 | 6.02 | qfq | 7,259,621 | 43,354,913 | 3.78% |
| 2023-08-28 | 6.05 | 6.07 | 5.80 | 5.82 | 5.80 | qfq | 12,396,219 | 73,371,044 | 3.56% |
| 2023-08-25 | 5.76 | 5.82 | 5.58 | 5.62 | 5.60 | qfq | 6,764,000 | 38,501,146 | -3.10% |
| 2023-08-24 | 5.90 | 5.94 | 5.69 | 5.80 | 5.78 | qfq | 8,852,400 | 51,250,891 | -1.86% |
| 2023-08-23 | 6.06 | 6.07 | 5.85 | 5.91 | 5.89 | qfq | 8,463,997 | 50,122,333 | -1.83% |
| 2023-08-22 | 6.14 | 6.16 | 5.89 | 6.02 | 6.00 | qfq | 16,545,800 | 99,857,452 | -2.27% |
| 2023-08-21 | 6.08 | 6.34 | 5.93 | 6.16 | 6.14 | qfq | 21,316,001 | 132,080,201 | 4.05% |
| 2023-08-18 | 6.08 | 6.12 | 5.90 | 5.92 | 5.90 | qfq | 9,447,400 | 56,730,926 | -3.27% |
| 2023-08-17 | 5.94 | 6.15 | 5.84 | 6.12 | 6.10 | qfq | 4,983,800 | 30,078,599 | 3.38% |
| 2023-08-16 | 6.01 | 6.02 | 5.91 | 5.92 | 5.90 | qfq | 2,933,500 | 17,481,981 | -1.66% |
| 2023-08-15 | 6.08 | 6.10 | 5.98 | 6.02 | 6.00 | qfq | 2,923,400 | 17,617,776 | -0.66% |
| 2023-08-14 | 5.97 | 6.08 | 5.87 | 6.06 | 6.04 | qfq | 3,514,600 | 21,060,779 | 1.68% |
| 2023-08-11 | 6.09 | 6.10 | 5.95 | 5.96 | 5.94 | qfq | 3,983,300 | 23,964,614 | -1.65% |
| 2023-08-10 | 6.02 | 6.09 | 6.00 | 6.06 | 6.04 | qfq | 3,067,197 | 18,586,325 | 0.66% |
| 2023-08-09 | 6.11 | 6.13 | 6.00 | 6.02 | 6.00 | qfq | 3,845,700 | 23,275,254 | -1.47% |
| 2023-08-08 | 6.15 | 6.17 | 6.10 | 6.11 | 6.09 | qfq | 2,703,400 | 16,574,510 | -0.65% |
| 2023-08-07 | 6.21 | 6.22 | 6.11 | 6.15 | 6.13 | qfq | 4,604,300 | 28,303,340 | -0.81% |
| 2023-08-04 | 6.26 | 6.29 | 6.20 | 6.20 | 6.18 | qfq | 3,854,400 | 24,006,463 | -0.80% |
| 2023-08-03 | 6.35 | 6.37 | 6.22 | 6.25 | 6.23 | qfq | 5,401,200 | 33,778,284 | -1.88% |
| 2023-08-02 | 6.34 | 6.38 | 6.27 | 6.37 | 6.34 | qfq | 4,164,300 | 26,363,853 | 0.63% |
| 2023-08-01 | 6.41 | 6.41 | 6.26 | 6.33 | 6.31 | qfq | 4,719,000 | 29,782,950 | -1.25% |
| 2023-07-31 | 6.31 | 6.43 | 6.28 | 6.41 | 6.38 | qfq | 7,177,300 | 45,718,030 | 1.58% |
| 2023-07-28 | 6.24 | 6.33 | 6.18 | 6.31 | 6.29 | qfq | 4,001,400 | 25,116,117 | 1.28% |
| 2023-07-27 | 6.26 | 6.33 | 6.23 | 6.23 | 6.21 | qfq | 3,721,705 | 23,372,110 | -0.95% |
| 2023-07-26 | 6.35 | 6.35 | 6.25 | 6.29 | 6.27 | qfq | 3,902,000 | 24,546,218 | -0.79% |
| 2023-07-25 | 6.27 | 6.35 | 6.25 | 6.34 | 6.32 | qfq | 4,504,400 | 28,448,931 | 1.77% |
| 2023-07-24 | 6.17 | 6.27 | 6.09 | 6.23 | 6.21 | qfq | 4,236,976 | 26,316,951 | 0.97% |
| 2023-07-21 | 6.30 | 6.30 | 6.14 | 6.17 | 6.15 | qfq | 4,503,855 | 27,907,356 | -1.59% |
| 2023-07-20 | 6.31 | 6.36 | 6.25 | 6.27 | 6.25 | qfq | 4,237,520 | 26,718,709 | -1.10% |
| 2023-07-19 | 6.31 | 6.37 | 6.28 | 6.34 | 6.32 | qfq | 4,647,320 | 29,402,515 | 0.63% |
| 2023-07-18 | 6.30 | 6.34 | 6.26 | 6.30 | 6.28 | qfq | 4,067,300 | 25,647,305 | -0.16% |