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
日科化学300214.SZ
最近收盘价9.612026-07-17
最近交易日2026-07-17
成交量（股）45,164,983
成交额（元）456,179,370
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-10 | 2024-07-17 | cash_dividend | 0.04 | — | — | — | 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 | 10.51 | 10.80 | 9.45 | 9.61 | 9.61 | qfq | 45,164,983 | 456,179,370 | -10.27% |
| 2026-07-16 | 10.32 | 11.69 | 10.32 | 10.71 | 10.71 | qfq | 61,372,050 | 674,231,137 | -7.51% |
| 2026-07-15 | 13.14 | 14.12 | 10.86 | 11.58 | 11.58 | qfq | 81,498,950 | 993,879,136 | -13.58% |
| 2026-07-14 | 13.12 | 13.97 | 10.82 | 13.40 | 13.40 | qfq | 93,556,667 | 1,186,714,638 | 8.94% |
| 2026-07-13 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | qfq | 6,360,034 | 78,228,418 | 20.00% |
| 2026-06-26 | 10.15 | 10.57 | 9.71 | 10.25 | 10.25 | qfq | 29,830,666 | 306,926,246 | 4.49% |
| 2026-06-25 | 10.05 | 10.20 | 9.75 | 9.81 | 9.81 | qfq | 22,450,936 | 222,470,678 | -2.78% |
| 2026-06-24 | 10.16 | 10.40 | 10.03 | 10.09 | 10.09 | qfq | 22,699,600 | 232,039,013 | -0.10% |
| 2026-06-23 | 9.99 | 10.27 | 9.52 | 10.10 | 10.10 | qfq | 30,457,700 | 302,410,653 | -1.08% |
| 2026-06-22 | 9.70 | 10.29 | 9.58 | 10.21 | 10.21 | qfq | 37,422,942 | 376,478,099 | 7.81% |
| 2026-06-18 | 8.58 | 9.59 | 8.58 | 9.47 | 9.47 | qfq | 34,463,320 | 313,117,013 | 10.76% |
| 2026-06-17 | 8.27 | 8.65 | 8.21 | 8.55 | 8.55 | qfq | 20,024,000 | 169,967,280 | 2.27% |
| 2026-06-16 | 7.73 | 8.54 | 7.73 | 8.36 | 8.36 | qfq | 29,027,950 | 239,889,900 | 9.00% |
| 2026-06-15 | 7.25 | 7.94 | 7.25 | 7.67 | 7.67 | qfq | 16,631,400 | 126,655,084 | 6.97% |
| 2026-06-12 | 7.36 | 7.43 | 7.17 | 7.17 | 7.17 | qfq | 8,253,000 | 59,916,969 | -1.51% |
| 2026-06-11 | 7.45 | 7.54 | 7.16 | 7.28 | 7.28 | qfq | 7,304,200 | 53,106,711 | -2.67% |
| 2026-06-10 | 7.25 | 7.55 | 7.20 | 7.48 | 7.48 | qfq | 9,516,900 | 70,570,234 | 2.61% |
| 2026-06-09 | 7.24 | 7.34 | 7.16 | 7.29 | 7.29 | qfq | 7,789,200 | 56,482,635 | 1.82% |
| 2026-06-08 | 7.50 | 7.59 | 7.08 | 7.16 | 7.16 | qfq | 10,506,900 | 76,892,212 | -6.04% |
| 2026-06-05 | 7.41 | 7.95 | 7.20 | 7.62 | 7.62 | qfq | 14,870,700 | 112,063,393 | 1.87% |
| 2026-06-04 | 7.61 | 7.67 | 7.41 | 7.48 | 7.48 | qfq | 7,841,300 | 58,945,395 | -2.22% |
| 2026-06-03 | 7.75 | 7.76 | 7.57 | 7.65 | 7.65 | qfq | 7,788,300 | 59,723,732 | -1.29% |
| 2026-06-02 | 7.82 | 7.82 | 7.55 | 7.75 | 7.75 | qfq | 9,427,100 | 72,417,483 | 0.13% |
| 2026-06-01 | 7.80 | 7.90 | 7.71 | 7.74 | 7.74 | qfq | 10,064,100 | 78,363,158 | -0.77% |
| 2026-05-29 | 8.24 | 8.24 | 7.74 | 7.80 | 7.80 | qfq | 14,189,521 | 112,214,767 | -4.76% |
| 2026-05-28 | 8.18 | 8.32 | 8.06 | 8.19 | 8.19 | qfq | 10,578,100 | 86,657,404 | -0.49% |
| 2026-05-27 | 8.21 | 8.44 | 7.97 | 8.23 | 8.23 | qfq | 14,410,700 | 118,075,571 | -0.24% |
| 2026-05-26 | 8.21 | 8.30 | 7.88 | 8.25 | 8.25 | qfq | 16,838,500 | 135,369,987 | 0.36% |
| 2026-05-25 | 8.43 | 8.46 | 8.10 | 8.22 | 8.22 | qfq | 11,393,700 | 93,912,479 | -2.26% |
| 2026-05-22 | 8.20 | 8.47 | 8.03 | 8.41 | 8.41 | qfq | 16,426,200 | 136,330,394 | 3.70% |
| 2026-05-21 | 8.69 | 8.72 | 7.99 | 8.11 | 8.11 | qfq | 24,823,500 | 208,143,889 | -6.78% |
| 2026-05-20 | 8.86 | 9.04 | 8.62 | 8.70 | 8.70 | qfq | 16,320,202 | 143,051,258 | -1.69% |
| 2026-05-19 | 8.80 | 8.97 | 8.62 | 8.85 | 8.85 | qfq | 20,837,800 | 183,829,817 | 1.14% |
| 2026-05-18 | 8.81 | 9.01 | 8.66 | 8.75 | 8.75 | qfq | 19,283,204 | 169,539,564 | -1.80% |
| 2026-05-15 | 9.19 | 9.30 | 8.73 | 8.91 | 8.91 | qfq | 25,347,900 | 227,093,844 | -3.36% |
| 2026-05-14 | 9.86 | 9.86 | 9.19 | 9.22 | 9.22 | qfq | 36,737,600 | 349,304,664 | -7.24% |
| 2026-05-13 | 8.84 | 9.97 | 8.84 | 9.94 | 9.94 | qfq | 47,145,704 | 456,040,039 | 11.56% |
| 2026-05-12 | 9.15 | 9.22 | 8.80 | 8.91 | 8.91 | qfq | 22,538,500 | 201,302,161 | -3.15% |
| 2026-05-11 | 8.77 | 9.38 | 8.77 | 9.20 | 9.20 | qfq | 33,059,704 | 302,345,691 | 3.25% |
| 2026-05-08 | 9.06 | 9.33 | 8.90 | 8.91 | 8.91 | qfq | 33,235,400 | 301,935,963 | -1.87% |
| 2026-05-07 | 8.92 | 9.20 | 8.81 | 9.08 | 9.08 | qfq | 46,018,930 | 415,538,473 | -0.22% |
| 2026-05-06 | 8.38 | 9.20 | 8.31 | 9.10 | 9.10 | qfq | 55,258,042 | 486,931,809 | 10.57% |
| 2026-04-30 | 8.24 | 8.32 | 8.05 | 8.23 | 8.23 | qfq | 19,797,300 | 161,476,115 | -0.48% |
| 2026-04-29 | 7.95 | 8.43 | 7.87 | 8.27 | 8.27 | qfq | 28,826,711 | 236,359,945 | 2.35% |
| 2026-04-28 | 7.87 | 8.20 | 7.85 | 8.08 | 8.08 | qfq | 22,206,000 | 178,447,729 | 2.28% |
| 2026-04-27 | 7.95 | 8.06 | 7.82 | 7.90 | 7.90 | qfq | 14,654,600 | 115,919,472 | -0.25% |
| 2026-04-24 | 7.80 | 8.02 | 7.74 | 7.92 | 7.92 | qfq | 12,002,802 | 95,101,505 | 1.28% |
| 2026-04-23 | 7.89 | 8.23 | 7.76 | 7.82 | 7.82 | qfq | 11,953,402 | 94,491,183 | -1.26% |
| 2026-04-22 | 7.71 | 8.08 | 7.63 | 7.92 | 7.92 | qfq | 16,348,902 | 128,739,885 | 2.72% |
| 2026-04-21 | 7.81 | 7.83 | 7.58 | 7.71 | 7.71 | qfq | 11,879,200 | 91,078,714 | -2.16% |
| 2026-04-20 | 7.82 | 7.96 | 7.75 | 7.88 | 7.88 | qfq | 11,257,300 | 88,523,770 | 0.25% |
| 2026-04-17 | 7.97 | 7.97 | 7.82 | 7.86 | 7.86 | qfq | 19,471,430 | 153,609,108 | -2.00% |
| 2026-04-16 | 7.49 | 8.08 | 7.42 | 8.02 | 8.02 | qfq | 30,746,455 | 239,915,122 | 8.53% |
| 2026-04-15 | 7.54 | 7.54 | 7.34 | 7.39 | 7.39 | qfq | 10,203,300 | 75,539,139 | -0.81% |
| 2026-04-14 | 7.25 | 7.62 | 7.24 | 7.45 | 7.45 | qfq | 17,474,300 | 130,113,743 | 3.33% |
| 2026-04-13 | 7.18 | 7.24 | 7.08 | 7.21 | 7.21 | qfq | 7,034,200 | 50,352,085 | 0.42% |
| 2026-04-10 | 7.20 | 7.33 | 7.13 | 7.18 | 7.18 | qfq | 8,061,200 | 58,297,905 | 0.56% |
| 2026-04-09 | 7.23 | 7.29 | 7.10 | 7.14 | 7.14 | qfq | 8,269,300 | 59,281,473 | -1.65% |
| 2026-04-08 | 7.04 | 7.27 | 6.99 | 7.26 | 7.26 | qfq | 12,154,600 | 86,814,981 | 3.27% |
| 2026-04-07 | 6.75 | 7.04 | 6.74 | 7.03 | 7.03 | qfq | 8,825,500 | 61,359,380 | 4.77% |
| 2026-04-03 | 7.01 | 7.06 | 6.69 | 6.71 | 6.71 | qfq | 10,314,200 | 70,199,715 | -4.14% |
| 2026-04-02 | 7.37 | 7.37 | 6.94 | 7.00 | 7.00 | qfq | 11,517,000 | 81,685,919 | -4.24% |
| 2026-04-01 | 7.21 | 7.43 | 7.21 | 7.31 | 7.31 | qfq | 11,738,000 | 86,263,695 | 2.67% |
| 2026-03-31 | 7.38 | 7.41 | 7.10 | 7.12 | 7.12 | qfq | 11,671,300 | 84,653,556 | -3.65% |
| 2026-03-30 | 7.39 | 7.47 | 7.23 | 7.39 | 7.39 | qfq | 9,495,400 | 69,767,939 | -0.67% |
| 2026-03-27 | 7.30 | 7.51 | 7.22 | 7.44 | 7.44 | qfq | 11,218,600 | 83,221,386 | 1.22% |
| 2026-03-26 | 7.50 | 7.69 | 7.31 | 7.35 | 7.35 | qfq | 15,180,930 | 113,511,593 | -1.08% |
| 2026-03-25 | 7.19 | 7.57 | 7.18 | 7.43 | 7.43 | qfq | 15,328,100 | 113,569,068 | 3.19% |
| 2026-03-24 | 7.05 | 7.21 | 6.83 | 7.20 | 7.20 | qfq | 13,321,100 | 93,614,381 | 4.05% |
| 2026-03-23 | 7.20 | 7.52 | 6.85 | 6.92 | 6.92 | qfq | 20,965,800 | 149,911,572 | -5.21% |
| 2026-03-20 | 7.56 | 7.70 | 7.30 | 7.30 | 7.30 | qfq | 19,402,600 | 144,905,792 | -2.67% |
| 2026-03-19 | 7.75 | 7.86 | 7.48 | 7.50 | 7.50 | qfq | 18,526,900 | 141,832,532 | -3.85% |
| 2026-03-18 | 7.91 | 7.94 | 7.73 | 7.80 | 7.80 | qfq | 16,906,030 | 131,739,232 | -1.02% |
| 2026-03-17 | 8.15 | 8.28 | 7.87 | 7.88 | 7.88 | qfq | 31,428,830 | 253,454,552 | -5.29% |
| 2026-03-16 | 7.85 | 8.50 | 7.77 | 8.32 | 8.32 | qfq | 46,640,200 | 379,317,086 | 5.99% |
| 2026-03-13 | 8.20 | 8.26 | 7.83 | 7.85 | 7.85 | qfq | 37,172,552 | 298,062,263 | -2.12% |
| 2026-03-12 | 8.35 | 8.60 | 8.01 | 8.02 | 8.02 | qfq | 63,699,512 | 528,129,083 | 0.88% |
| 2026-03-11 | 7.66 | 7.95 | 7.55 | 7.95 | 7.95 | qfq | 26,268,450 | 204,685,771 | 3.52% |
| 2026-03-10 | 7.72 | 7.73 | 7.62 | 7.68 | 7.68 | qfq | 9,712,477 | 74,473,325 | 0.39% |
| 2026-03-09 | 7.60 | 7.70 | 7.49 | 7.65 | 7.65 | qfq | 14,488,400 | 109,922,987 | 0.79% |
| 2026-03-06 | 7.32 | 7.64 | 7.29 | 7.59 | 7.59 | qfq | 12,973,200 | 97,821,394 | 3.13% |
| 2026-03-05 | 7.48 | 7.66 | 7.33 | 7.36 | 7.36 | qfq | 9,604,500 | 71,446,311 | 0.55% |
| 2026-03-04 | 7.21 | 7.41 | 7.16 | 7.32 | 7.32 | qfq | 8,583,400 | 62,796,162 | 0.55% |
| 2026-03-03 | 7.65 | 7.68 | 7.25 | 7.28 | 7.28 | qfq | 11,861,921 | 88,227,698 | -3.96% |
| 2026-03-02 | 7.61 | 7.71 | 7.45 | 7.58 | 7.58 | qfq | 13,788,200 | 104,433,811 | -1.69% |
| 2026-02-27 | 7.69 | 7.76 | 7.62 | 7.71 | 7.71 | qfq | 11,440,147 | 88,012,239 | 0.39% |
| 2026-02-26 | 7.69 | 7.79 | 7.58 | 7.68 | 7.68 | qfq | 15,929,400 | 122,344,427 | 0.79% |
| 2026-02-25 | 7.52 | 7.72 | 7.46 | 7.62 | 7.62 | qfq | 12,773,600 | 97,453,409 | 1.33% |
| 2026-02-24 | 7.42 | 7.54 | 7.38 | 7.52 | 7.52 | qfq | 10,843,100 | 81,202,717 | 1.90% |
| 2026-02-13 | 7.38 | 7.55 | 7.34 | 7.38 | 7.38 | qfq | 8,096,700 | 60,223,307 | -0.14% |
| 2026-02-12 | 7.35 | 7.53 | 7.34 | 7.39 | 7.39 | qfq | 12,321,200 | 91,811,105 | 0.68% |
| 2026-02-11 | 7.29 | 7.50 | 7.21 | 7.34 | 7.34 | qfq | 9,057,100 | 66,758,993 | -0.27% |
| 2026-02-10 | 7.44 | 7.47 | 7.35 | 7.36 | 7.36 | qfq | 6,377,600 | 47,091,532 | -1.08% |
| 2026-02-09 | 7.31 | 7.50 | 7.31 | 7.44 | 7.44 | qfq | 11,807,000 | 87,673,887 | 2.90% |
| 2026-02-06 | 7.05 | 7.34 | 7.00 | 7.23 | 7.23 | qfq | 8,944,700 | 64,765,517 | 2.12% |
| 2026-02-05 | 7.17 | 7.27 | 7.07 | 7.08 | 7.08 | qfq | 7,596,500 | 54,345,843 | -2.07% |
| 2026-02-04 | 7.22 | 7.32 | 7.16 | 7.23 | 7.23 | qfq | 7,090,600 | 51,260,727 | -0.14% |
| 2026-02-03 | 7.07 | 7.27 | 7.02 | 7.24 | 7.24 | qfq | 10,316,330 | 73,825,988 | 3.72% |
| 2026-02-02 | 7.20 | 7.31 | 6.97 | 6.98 | 6.98 | qfq | 13,104,500 | 93,716,842 | -4.77% |
| 2026-01-30 | 7.44 | 7.48 | 7.18 | 7.33 | 7.33 | qfq | 15,174,500 | 111,078,248 | -2.40% |
| 2026-01-29 | 7.40 | 7.57 | 7.30 | 7.51 | 7.51 | qfq | 19,328,816 | 144,333,526 | 0.40% |
| 2026-01-28 | 7.32 | 7.65 | 7.28 | 7.48 | 7.48 | qfq | 23,579,800 | 177,420,263 | 1.91% |
| 2026-01-27 | 7.44 | 7.44 | 7.17 | 7.34 | 7.34 | qfq | 13,609,800 | 99,394,256 | -2.00% |
| 2026-01-26 | 7.45 | 7.52 | 7.34 | 7.49 | 7.49 | qfq | 16,805,450 | 124,723,926 | 0.13% |
| 2026-01-23 | 7.50 | 7.55 | 7.42 | 7.48 | 7.48 | qfq | 16,435,000 | 122,793,380 | -0.40% |
| 2026-01-22 | 7.58 | 7.68 | 7.40 | 7.51 | 7.51 | qfq | 24,892,626 | 186,518,035 | -1.83% |
| 2026-01-21 | 7.26 | 8.10 | 7.25 | 7.65 | 7.65 | qfq | 44,528,602 | 342,670,170 | 4.79% |
| 2026-01-20 | 7.17 | 7.30 | 7.15 | 7.30 | 7.30 | qfq | 12,056,950 | 87,368,687 | 1.81% |
| 2026-01-19 | 7.02 | 7.18 | 7.02 | 7.17 | 7.17 | qfq | 7,440,200 | 53,077,771 | 1.41% |
| 2026-01-16 | 7.06 | 7.09 | 6.98 | 7.07 | 7.07 | qfq | 7,583,700 | 53,406,887 | 0.57% |
| 2026-01-15 | 7.03 | 7.09 | 6.93 | 7.03 | 7.03 | qfq | 7,258,500 | 51,000,990 | 0.14% |
| 2026-01-14 | 6.96 | 7.12 | 6.88 | 7.02 | 7.02 | qfq | 15,960,700 | 112,143,626 | 0.57% |
| 2026-01-13 | 7.12 | 7.13 | 6.97 | 6.98 | 6.98 | qfq | 8,282,900 | 58,244,128 | -1.97% |
| 2026-01-12 | 7.04 | 7.13 | 7.00 | 7.12 | 7.12 | qfq | 12,943,300 | 91,296,452 | 0.99% |
| 2026-01-09 | 6.97 | 7.06 | 6.95 | 7.05 | 7.05 | qfq | 8,850,034 | 62,027,569 | 0.86% |
| 2026-01-08 | 6.97 | 7.01 | 6.89 | 6.99 | 6.99 | qfq | 7,503,534 | 52,363,473 | 0.72% |
| 2026-01-07 | 6.90 | 7.01 | 6.88 | 6.94 | 6.94 | qfq | 6,616,700 | 45,916,701 | 0.58% |
| 2026-01-06 | 6.86 | 6.97 | 6.86 | 6.90 | 6.90 | qfq | 6,242,200 | 43,172,948 | 0.58% |
| 2026-01-05 | 6.70 | 6.87 | 6.69 | 6.86 | 6.86 | qfq | 9,207,050 | 62,685,741 | 2.69% |
| 2025-12-31 | 6.77 | 6.79 | 6.65 | 6.68 | 6.68 | qfq | 6,080,500 | 40,729,245 | -1.47% |
| 2025-12-30 | 6.76 | 6.83 | 6.71 | 6.78 | 6.78 | qfq | 5,105,600 | 34,618,109 | -0.59% |
| 2025-12-29 | 6.84 | 6.91 | 6.78 | 6.82 | 6.82 | qfq | 5,913,100 | 40,416,008 | -0.15% |
| 2025-12-26 | 6.84 | 6.88 | 6.75 | 6.83 | 6.83 | qfq | 5,661,515 | 38,543,680 | -0.29% |
| 2025-12-25 | 6.88 | 6.93 | 6.77 | 6.85 | 6.85 | qfq | 8,042,800 | 55,061,580 | 0.15% |
| 2025-12-24 | 6.78 | 6.91 | 6.74 | 6.84 | 6.84 | qfq | 5,756,500 | 39,370,780 | 0.88% |
| 2025-12-23 | 6.73 | 6.81 | 6.71 | 6.78 | 6.78 | qfq | 4,775,200 | 32,302,850 | 0.59% |
| 2025-12-22 | 6.81 | 6.85 | 6.73 | 6.74 | 6.74 | qfq | 4,353,500 | 29,543,584 | -0.88% |
| 2025-12-19 | 6.70 | 6.81 | 6.70 | 6.80 | 6.80 | qfq | 4,227,000 | 28,616,404 | 1.49% |
| 2025-12-18 | 6.62 | 6.78 | 6.60 | 6.70 | 6.70 | qfq | 4,955,000 | 33,384,325 | 0.30% |
| 2025-12-17 | 6.60 | 6.70 | 6.53 | 6.68 | 6.68 | qfq | 5,926,703 | 39,173,295 | 1.06% |
| 2025-12-16 | 6.76 | 6.78 | 6.61 | 6.61 | 6.61 | qfq | 5,387,000 | 35,900,389 | -2.51% |
| 2025-12-15 | 6.64 | 6.83 | 6.63 | 6.78 | 6.78 | qfq | 6,303,300 | 42,594,026 | 1.50% |
| 2025-12-12 | 6.75 | 6.86 | 6.68 | 6.68 | 6.68 | qfq | 7,225,500 | 48,883,467 | -1.04% |
| 2025-12-11 | 6.88 | 6.99 | 6.75 | 6.75 | 6.75 | qfq | 7,059,000 | 48,358,674 | -1.60% |
| 2025-12-10 | 7.01 | 7.01 | 6.84 | 6.86 | 6.86 | qfq | 6,220,000 | 42,948,681 | -1.72% |
| 2025-12-09 | 7.05 | 7.08 | 6.96 | 6.98 | 6.98 | qfq | 5,662,501 | 39,728,864 | -0.85% |
| 2025-12-08 | 7.08 | 7.10 | 7.02 | 7.04 | 7.04 | qfq | 6,161,400 | 43,467,067 | 0.43% |
| 2025-12-05 | 6.92 | 7.03 | 6.83 | 7.01 | 7.01 | qfq | 5,961,400 | 41,331,126 | 1.59% |
| 2025-12-04 | 7.00 | 7.00 | 6.83 | 6.90 | 6.90 | qfq | 7,504,000 | 51,832,540 | -1.43% |
| 2025-12-03 | 7.12 | 7.13 | 6.97 | 7.00 | 7.00 | qfq | 6,587,700 | 46,328,263 | -1.41% |
| 2025-12-02 | 7.17 | 7.19 | 7.05 | 7.10 | 7.10 | qfq | 9,030,800 | 64,068,953 | -0.98% |
| 2025-12-01 | 7.12 | 7.26 | 7.12 | 7.17 | 7.17 | qfq | 8,058,200 | 57,928,332 | 0.00% |
| 2025-11-28 | 7.15 | 7.21 | 7.13 | 7.17 | 7.17 | qfq | 6,147,300 | 44,077,421 | 0.00% |
| 2025-11-27 | 7.17 | 7.34 | 7.13 | 7.17 | 7.17 | qfq | 8,207,300 | 59,126,474 | 0.00% |
| 2025-11-26 | 7.41 | 7.41 | 7.11 | 7.17 | 7.17 | qfq | 11,312,200 | 81,768,506 | -3.24% |
| 2025-11-25 | 7.15 | 7.46 | 7.15 | 7.41 | 7.41 | qfq | 16,580,500 | 122,091,091 | 3.64% |
| 2025-11-24 | 6.98 | 7.25 | 6.88 | 7.15 | 7.15 | qfq | 16,834,500 | 118,826,443 | 3.62% |
| 2025-11-21 | 7.42 | 7.45 | 6.90 | 6.90 | 6.90 | qfq | 18,868,753 | 133,774,471 | -7.75% |
| 2025-11-20 | 7.83 | 7.85 | 7.47 | 7.48 | 7.48 | qfq | 14,947,900 | 113,687,220 | -3.73% |
| 2025-11-19 | 8.03 | 8.08 | 7.77 | 7.77 | 7.77 | qfq | 13,030,900 | 102,388,092 | -2.63% |
| 2025-11-18 | 8.36 | 8.38 | 7.93 | 7.98 | 7.98 | qfq | 24,993,703 | 201,215,291 | -4.77% |
| 2025-11-17 | 8.47 | 8.52 | 8.12 | 8.38 | 8.38 | qfq | 28,865,400 | 240,054,899 | -0.12% |
| 2025-11-14 | 8.45 | 8.80 | 8.29 | 8.39 | 8.39 | qfq | 45,162,905 | 383,926,189 | -1.53% |
| 2025-11-13 | 8.12 | 8.78 | 8.11 | 8.52 | 8.52 | qfq | 52,143,472 | 443,055,475 | 2.65% |
| 2025-11-12 | 7.90 | 8.88 | 7.61 | 8.30 | 8.30 | qfq | 53,086,740 | 433,909,552 | 2.34% |
| 2025-11-11 | 7.84 | 8.16 | 7.73 | 8.11 | 8.11 | qfq | 23,942,546 | 191,257,048 | 2.92% |
| 2025-11-10 | 8.14 | 8.15 | 7.82 | 7.88 | 7.88 | qfq | 21,742,100 | 173,076,646 | -2.35% |
| 2025-11-07 | 7.87 | 8.30 | 7.81 | 8.07 | 8.07 | qfq | 26,790,062 | 217,012,532 | 2.02% |
| 2025-11-06 | 7.70 | 7.96 | 7.64 | 7.91 | 7.91 | qfq | 15,356,402 | 120,175,819 | 2.86% |
| 2025-11-05 | 7.61 | 7.76 | 7.60 | 7.69 | 7.69 | qfq | 7,034,446 | 54,168,015 | -0.26% |
| 2025-11-04 | 7.75 | 7.79 | 7.62 | 7.71 | 7.71 | qfq | 8,049,100 | 61,910,121 | -1.03% |
| 2025-11-03 | 7.85 | 7.88 | 7.66 | 7.79 | 7.79 | qfq | 11,962,800 | 92,790,998 | -0.76% |
| 2025-10-31 | 7.47 | 7.90 | 7.47 | 7.85 | 7.85 | qfq | 22,270,300 | 172,888,200 | 5.23% |
| 2025-10-30 | 7.51 | 7.53 | 7.33 | 7.46 | 7.46 | qfq | 11,362,563 | 84,375,566 | -0.93% |
| 2025-10-29 | 7.59 | 7.65 | 7.44 | 7.53 | 7.53 | qfq | 9,178,200 | 69,128,916 | -0.40% |
| 2025-10-28 | 7.55 | 7.77 | 7.40 | 7.56 | 7.56 | qfq | 13,425,800 | 101,965,362 | 0.00% |
| 2025-10-27 | 7.45 | 7.65 | 7.40 | 7.56 | 7.56 | qfq | 13,030,602 | 97,899,594 | 1.34% |
| 2025-10-24 | 7.58 | 7.65 | 7.40 | 7.46 | 7.46 | qfq | 11,978,630 | 89,864,346 | -1.45% |
| 2025-10-23 | 7.57 | 7.73 | 7.32 | 7.57 | 7.57 | qfq | 16,067,600 | 120,481,660 | -1.43% |
| 2025-10-22 | 7.70 | 7.77 | 7.64 | 7.68 | 7.68 | qfq | 6,803,974 | 52,396,013 | -1.41% |
| 2025-10-21 | 7.72 | 7.80 | 7.58 | 7.79 | 7.79 | qfq | 10,515,800 | 81,162,152 | 0.39% |
| 2025-10-20 | 7.55 | 7.87 | 7.52 | 7.76 | 7.76 | qfq | 13,539,796 | 104,929,540 | 3.47% |
| 2025-10-17 | 7.69 | 7.75 | 7.44 | 7.50 | 7.50 | qfq | 11,026,277 | 83,354,445 | -2.47% |
| 2025-10-16 | 7.86 | 7.92 | 7.66 | 7.69 | 7.69 | qfq | 8,960,200 | 69,592,359 | -3.15% |
| 2025-10-15 | 7.68 | 8.02 | 7.66 | 7.94 | 7.94 | qfq | 17,195,302 | 135,157,872 | 2.58% |
| 2025-10-14 | 7.70 | 8.02 | 7.69 | 7.74 | 7.74 | qfq | 16,089,525 | 126,579,983 | 0.65% |
| 2025-10-13 | 7.49 | 7.73 | 7.27 | 7.69 | 7.69 | qfq | 10,534,000 | 79,979,732 | -0.26% |
| 2025-10-10 | 7.72 | 7.78 | 7.64 | 7.71 | 7.71 | qfq | 7,405,276 | 57,076,336 | -0.77% |
| 2025-10-09 | 7.67 | 7.94 | 7.64 | 7.77 | 7.77 | qfq | 11,780,511 | 91,813,110 | 1.17% |
| 2025-09-30 | 7.48 | 7.77 | 7.48 | 7.68 | 7.68 | qfq | 13,160,751 | 100,747,391 | 2.67% |
| 2025-09-29 | 7.35 | 7.55 | 7.26 | 7.48 | 7.48 | qfq | 7,234,446 | 53,977,777 | 2.05% |
| 2025-09-26 | 7.38 | 7.44 | 7.28 | 7.33 | 7.33 | qfq | 6,728,100 | 49,556,207 | -0.68% |
| 2025-09-25 | 7.53 | 7.53 | 7.37 | 7.38 | 7.38 | qfq | 8,509,200 | 63,365,074 | -1.07% |
| 2025-09-24 | 7.30 | 7.48 | 7.26 | 7.46 | 7.46 | qfq | 11,175,446 | 82,897,651 | 1.22% |
| 2025-09-23 | 7.64 | 7.64 | 7.20 | 7.37 | 7.37 | qfq | 13,611,901 | 100,106,902 | -3.66% |
| 2025-09-22 | 7.54 | 7.69 | 7.45 | 7.65 | 7.65 | qfq | 10,813,700 | 81,974,804 | 0.79% |
| 2025-09-19 | 7.65 | 7.73 | 7.53 | 7.59 | 7.59 | qfq | 9,081,100 | 69,019,549 | -0.91% |
| 2025-09-18 | 7.76 | 7.88 | 7.58 | 7.66 | 7.66 | qfq | 13,094,479 | 101,199,719 | -0.91% |
| 2025-09-17 | 7.84 | 7.98 | 7.70 | 7.73 | 7.73 | qfq | 10,873,000 | 85,170,939 | -1.90% |
| 2025-09-16 | 7.90 | 7.95 | 7.69 | 7.88 | 7.88 | qfq | 14,028,240 | 109,540,442 | -1.13% |
| 2025-09-15 | 8.00 | 8.04 | 7.83 | 7.97 | 7.97 | qfq | 12,693,460 | 100,684,714 | 0.25% |
| 2025-09-12 | 8.11 | 8.18 | 7.92 | 7.95 | 7.95 | qfq | 13,066,663 | 104,601,696 | -2.45% |
| 2025-09-11 | 7.99 | 8.15 | 7.86 | 8.15 | 8.15 | qfq | 14,217,100 | 114,360,690 | 1.75% |
| 2025-09-10 | 7.88 | 8.06 | 7.87 | 8.01 | 8.01 | qfq | 11,891,800 | 94,854,889 | 1.14% |
| 2025-09-09 | 8.02 | 8.09 | 7.85 | 7.92 | 7.92 | qfq | 11,087,700 | 88,381,098 | -1.61% |
| 2025-09-08 | 7.90 | 8.13 | 7.83 | 8.05 | 8.05 | qfq | 13,601,750 | 108,809,679 | 1.64% |
| 2025-09-05 | 7.67 | 7.95 | 7.66 | 7.92 | 7.92 | qfq | 11,500,500 | 90,132,058 | 3.26% |
| 2025-09-04 | 7.66 | 7.83 | 7.55 | 7.67 | 7.67 | qfq | 11,602,201 | 89,639,636 | 0.52% |
| 2025-09-03 | 7.90 | 7.98 | 7.60 | 7.63 | 7.63 | qfq | 11,616,800 | 90,166,037 | -3.30% |
| 2025-09-02 | 7.96 | 7.99 | 7.73 | 7.89 | 7.89 | qfq | 15,517,000 | 121,853,128 | -1.38% |
| 2025-09-01 | 7.83 | 8.07 | 7.83 | 8.00 | 8.00 | qfq | 16,051,700 | 127,947,178 | 2.17% |
| 2025-08-29 | 8.04 | 8.04 | 7.82 | 7.83 | 7.83 | qfq | 16,197,500 | 127,631,360 | -2.61% |
| 2025-08-28 | 7.97 | 8.13 | 7.67 | 8.04 | 8.04 | qfq | 26,198,454 | 207,784,770 | 0.25% |
| 2025-08-27 | 8.46 | 8.72 | 7.98 | 8.02 | 8.02 | qfq | 28,413,944 | 237,672,050 | -3.61% |
| 2025-08-26 | 8.19 | 8.47 | 8.14 | 8.32 | 8.32 | qfq | 27,948,342 | 233,009,323 | 2.46% |
| 2025-08-25 | 8.08 | 8.22 | 7.95 | 8.12 | 8.12 | qfq | 18,418,401 | 148,967,834 | -0.12% |
| 2025-08-22 | 8.12 | 8.33 | 8.06 | 8.13 | 8.13 | qfq | 20,610,501 | 167,926,798 | -0.37% |
| 2025-08-21 | 8.09 | 8.20 | 8.04 | 8.16 | 8.16 | qfq | 21,400,942 | 173,543,852 | 0.62% |
| 2025-08-20 | 8.32 | 8.33 | 7.96 | 8.11 | 8.11 | qfq | 26,086,336 | 210,712,616 | -0.86% |
| 2025-08-19 | 8.42 | 8.44 | 8.11 | 8.18 | 8.18 | qfq | 43,813,550 | 359,979,839 | -4.66% |
| 2025-08-18 | 8.32 | 8.98 | 8.20 | 8.58 | 8.58 | qfq | 54,458,775 | 466,242,056 | 1.78% |
| 2025-08-15 | 8.40 | 9.00 | 8.19 | 8.43 | 8.43 | qfq | 64,080,062 | 548,908,921 | -0.94% |
| 2025-08-14 | 8.01 | 8.51 | 7.73 | 8.51 | 8.51 | qfq | 65,546,810 | 531,340,206 | 6.11% |
| 2025-08-13 | 7.65 | 8.74 | 7.62 | 8.02 | 8.02 | qfq | 58,760,662 | 470,727,232 | 7.08% |
| 2025-08-12 | 7.51 | 7.78 | 7.36 | 7.49 | 7.49 | qfq | 25,186,400 | 189,341,319 | 1.49% |
| 2025-08-11 | 7.31 | 7.46 | 7.28 | 7.38 | 7.38 | qfq | 12,464,120 | 91,994,601 | 0.96% |
| 2025-08-08 | 7.37 | 7.37 | 7.15 | 7.31 | 7.31 | qfq | 14,404,800 | 104,378,125 | 0.55% |
| 2025-08-07 | 7.14 | 7.37 | 7.11 | 7.27 | 7.27 | qfq | 19,647,200 | 142,933,099 | 1.82% |
| 2025-08-06 | 7.07 | 7.15 | 7.03 | 7.14 | 7.14 | qfq | 8,150,400 | 57,897,015 | 0.85% |
| 2025-08-05 | 6.97 | 7.08 | 6.97 | 7.08 | 7.08 | qfq | 6,885,000 | 48,440,924 | 1.43% |
| 2025-08-04 | 6.95 | 6.98 | 6.83 | 6.98 | 6.98 | qfq | 5,746,003 | 39,857,255 | 0.29% |
| 2025-08-01 | 6.90 | 7.01 | 6.90 | 6.96 | 6.96 | qfq | 6,446,400 | 44,920,547 | 0.72% |
| 2025-07-31 | 6.93 | 6.99 | 6.85 | 6.91 | 6.91 | qfq | 7,637,800 | 52,904,280 | -0.29% |
| 2025-07-30 | 7.03 | 7.03 | 6.85 | 6.93 | 6.93 | qfq | 7,443,500 | 51,643,841 | -1.42% |
| 2025-07-29 | 7.07 | 7.08 | 6.94 | 7.03 | 7.03 | qfq | 7,401,100 | 51,779,555 | -0.57% |
| 2025-07-28 | 7.09 | 7.10 | 7.02 | 7.07 | 7.07 | qfq | 5,237,400 | 36,962,359 | 0.14% |
| 2025-07-25 | 7.07 | 7.09 | 7.02 | 7.06 | 7.06 | qfq | 6,220,100 | 43,903,144 | 0.28% |
| 2025-07-24 | 6.98 | 7.07 | 6.96 | 7.04 | 7.04 | qfq | 7,339,401 | 51,467,812 | 0.57% |
| 2025-07-23 | 7.10 | 7.14 | 6.98 | 7.00 | 7.00 | qfq | 9,386,050 | 66,118,310 | -1.69% |
| 2025-07-22 | 7.14 | 7.26 | 7.10 | 7.12 | 7.12 | qfq | 12,764,900 | 91,418,262 | 0.00% |
| 2025-07-21 | 7.16 | 7.23 | 7.09 | 7.12 | 7.12 | qfq | 10,571,700 | 75,340,948 | -0.56% |
| 2025-07-18 | 7.00 | 7.24 | 6.97 | 7.16 | 7.16 | qfq | 19,114,400 | 136,067,585 | 2.73% |
| 2025-07-17 | 6.94 | 7.00 | 6.92 | 6.97 | 6.97 | qfq | 6,040,200 | 42,059,685 | 0.43% |
| 2025-07-16 | 6.96 | 7.12 | 6.88 | 6.94 | 6.94 | qfq | 6,343,200 | 44,301,344 | 0.00% |
| 2025-07-15 | 6.95 | 6.99 | 6.82 | 6.94 | 6.94 | qfq | 7,159,600 | 49,345,890 | -0.43% |
| 2025-07-14 | 6.96 | 7.02 | 6.83 | 6.97 | 6.97 | qfq | 6,525,620 | 45,465,146 | 0.14% |
| 2025-07-11 | 6.97 | 7.09 | 6.82 | 6.96 | 6.96 | qfq | 10,111,628 | 69,996,458 | -0.43% |
| 2025-07-10 | 7.11 | 7.25 | 6.97 | 6.99 | 6.99 | qfq | 13,234,350 | 93,289,622 | 0.14% |
| 2025-07-09 | 6.93 | 7.16 | 6.93 | 6.98 | 6.98 | qfq | 14,277,750 | 100,404,095 | 0.29% |
| 2025-07-08 | 6.80 | 7.04 | 6.75 | 6.96 | 6.96 | qfq | 11,894,200 | 82,279,781 | 2.65% |
| 2025-07-07 | 6.69 | 6.79 | 6.67 | 6.78 | 6.78 | qfq | 6,149,000 | 41,605,936 | 0.89% |
| 2025-07-04 | 6.83 | 6.87 | 6.72 | 6.72 | 6.72 | qfq | 8,877,600 | 60,230,455 | -2.04% |
| 2025-07-03 | 6.81 | 6.89 | 6.75 | 6.86 | 6.86 | qfq | 9,892,306 | 67,577,363 | 1.03% |
| 2025-07-02 | 6.79 | 6.83 | 6.73 | 6.79 | 6.79 | qfq | 8,375,800 | 56,767,968 | 0.00% |
| 2025-07-01 | 6.80 | 6.82 | 6.67 | 6.79 | 6.79 | qfq | 9,414,600 | 63,654,593 | 0.00% |
| 2025-06-30 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | qfq | 8,310,400 | 56,106,259 | 1.34% |
| 2025-06-27 | 6.71 | 6.78 | 6.67 | 6.70 | 6.70 | qfq | 7,213,700 | 48,418,115 | 0.45% |
| 2025-06-26 | 6.68 | 6.77 | 6.63 | 6.67 | 6.67 | qfq | 7,481,200 | 50,162,230 | -0.45% |
| 2025-06-25 | 6.71 | 6.76 | 6.61 | 6.70 | 6.70 | qfq | 9,425,600 | 62,965,255 | 0.15% |
| 2025-06-24 | 6.53 | 6.71 | 6.48 | 6.69 | 6.69 | qfq | 9,213,100 | 61,238,685 | 2.61% |
| 2025-06-23 | 6.32 | 6.54 | 6.29 | 6.52 | 6.52 | qfq | 9,177,304 | 59,362,168 | 2.84% |
| 2025-06-20 | 6.40 | 6.52 | 6.30 | 6.34 | 6.34 | qfq | 8,072,230 | 51,628,422 | -1.40% |
| 2025-06-19 | 6.53 | 6.60 | 6.40 | 6.43 | 6.43 | qfq | 10,536,525 | 68,422,594 | -0.46% |
| 2025-06-18 | 6.55 | 6.56 | 6.41 | 6.46 | 6.46 | qfq | 7,327,100 | 47,329,061 | -1.37% |
| 2025-06-17 | 6.61 | 6.67 | 6.50 | 6.55 | 6.55 | qfq | 7,534,700 | 49,430,994 | -0.30% |
| 2025-06-16 | 6.51 | 6.65 | 6.47 | 6.57 | 6.57 | qfq | 7,501,800 | 49,353,150 | 1.08% |
| 2025-06-13 | 6.71 | 6.71 | 6.49 | 6.50 | 6.50 | qfq | 13,951,300 | 91,616,598 | -3.13% |
| 2025-06-12 | 6.71 | 6.84 | 6.63 | 6.71 | 6.71 | qfq | 11,957,600 | 80,228,154 | 0.45% |
| 2025-06-11 | 6.71 | 6.81 | 6.68 | 6.68 | 6.68 | qfq | 14,246,400 | 96,020,254 | -0.60% |
| 2025-06-10 | 6.83 | 6.95 | 6.61 | 6.72 | 6.72 | qfq | 22,652,300 | 153,386,297 | -2.18% |
| 2025-06-09 | 6.87 | 6.96 | 6.78 | 6.87 | 6.87 | qfq | 22,165,200 | 152,020,129 | 1.18% |
| 2025-06-06 | 6.74 | 7.17 | 6.70 | 6.79 | 6.79 | qfq | 28,969,500 | 199,112,939 | 0.74% |
| 2025-06-05 | 6.85 | 6.89 | 6.66 | 6.74 | 6.74 | qfq | 22,374,600 | 150,946,396 | -2.03% |
| 2025-06-04 | 7.32 | 7.35 | 6.82 | 6.88 | 6.88 | qfq | 38,405,700 | 266,194,775 | -4.18% |
| 2025-06-03 | 6.61 | 7.47 | 6.55 | 7.18 | 7.18 | qfq | 54,570,890 | 383,926,458 | 10.12% |
| 2025-05-30 | 6.53 | 6.59 | 6.33 | 6.52 | 6.52 | qfq | 20,834,297 | 134,313,833 | -1.81% |
| 2025-05-29 | 6.44 | 6.76 | 6.27 | 6.64 | 6.64 | qfq | 33,604,000 | 218,542,079 | 1.07% |
| 2025-05-28 | 6.35 | 6.95 | 6.34 | 6.57 | 6.57 | qfq | 34,177,617 | 227,473,519 | 3.63% |
| 2025-05-27 | 6.31 | 6.36 | 6.21 | 6.34 | 6.34 | qfq | 7,051,297 | 44,285,783 | 0.32% |
| 2025-05-26 | 6.24 | 6.36 | 6.24 | 6.32 | 6.32 | qfq | 5,503,900 | 34,724,338 | 0.96% |
| 2025-05-23 | 6.30 | 6.44 | 6.26 | 6.26 | 6.26 | qfq | 8,283,900 | 52,616,181 | -1.11% |
| 2025-05-22 | 6.41 | 6.48 | 6.30 | 6.33 | 6.33 | qfq | 7,314,700 | 46,593,701 | -1.71% |
| 2025-05-21 | 6.55 | 6.55 | 6.39 | 6.44 | 6.44 | qfq | 6,379,900 | 41,158,470 | -1.68% |
| 2025-05-20 | 6.53 | 6.58 | 6.45 | 6.55 | 6.55 | qfq | 8,750,600 | 56,945,698 | 0.61% |
| 2025-05-19 | 6.48 | 6.55 | 6.36 | 6.51 | 6.51 | qfq | 8,877,400 | 57,403,713 | 0.77% |
| 2025-05-16 | 6.37 | 6.50 | 6.37 | 6.46 | 6.46 | qfq | 8,984,100 | 58,017,350 | 0.78% |
| 2025-05-15 | 6.57 | 6.58 | 6.40 | 6.41 | 6.41 | qfq | 11,321,200 | 73,114,839 | -2.29% |
| 2025-05-14 | 6.58 | 6.76 | 6.54 | 6.56 | 6.56 | qfq | 20,354,520 | 134,724,389 | -1.50% |
| 2025-05-13 | 6.51 | 6.78 | 6.39 | 6.66 | 6.66 | qfq | 26,295,921 | 173,155,275 | 3.74% |
| 2025-05-12 | 6.43 | 6.50 | 6.38 | 6.42 | 6.42 | qfq | 9,052,120 | 58,253,411 | 0.47% |
| 2025-05-09 | 6.64 | 6.67 | 6.37 | 6.39 | 6.39 | qfq | 16,761,699 | 108,072,421 | -4.20% |
| 2025-05-08 | 6.53 | 6.87 | 6.42 | 6.67 | 6.67 | qfq | 27,605,000 | 182,385,755 | 2.46% |
| 2025-05-07 | 6.44 | 6.98 | 6.40 | 6.51 | 6.51 | qfq | 27,898,000 | 184,156,097 | 1.88% |
| 2025-05-06 | 6.06 | 6.55 | 6.05 | 6.39 | 6.39 | qfq | 17,597,400 | 111,201,424 | 6.15% |
| 2025-04-30 | 6.00 | 6.09 | 5.97 | 6.02 | 6.02 | qfq | 9,625,500 | 58,090,443 | 0.00% |
| 2025-04-29 | 5.80 | 6.13 | 5.79 | 6.02 | 6.02 | qfq | 12,510,900 | 75,191,930 | 3.08% |
| 2025-04-28 | 5.88 | 5.88 | 5.75 | 5.84 | 5.84 | qfq | 6,066,900 | 35,268,368 | -0.51% |
| 2025-04-25 | 5.87 | 5.96 | 5.86 | 5.87 | 5.87 | qfq | 5,504,100 | 32,491,766 | 0.00% |
| 2025-04-24 | 5.92 | 5.95 | 5.79 | 5.87 | 5.87 | qfq | 6,684,000 | 39,297,684 | -1.01% |
| 2025-04-23 | 5.87 | 5.96 | 5.84 | 5.93 | 5.93 | qfq | 6,884,400 | 40,675,430 | 1.72% |
| 2025-04-22 | 5.82 | 5.86 | 5.75 | 5.83 | 5.83 | qfq | 5,882,000 | 34,128,872 | 0.34% |
| 2025-04-21 | 5.70 | 5.84 | 5.61 | 5.81 | 5.81 | qfq | 7,470,000 | 43,005,677 | 2.65% |
| 2025-04-18 | 5.66 | 5.70 | 5.56 | 5.66 | 5.66 | qfq | 6,591,600 | 37,101,373 | -0.18% |
| 2025-04-17 | 5.58 | 5.77 | 5.53 | 5.67 | 5.67 | qfq | 6,561,600 | 37,361,973 | 1.07% |
| 2025-04-16 | 5.80 | 5.81 | 5.54 | 5.61 | 5.61 | qfq | 8,438,300 | 47,712,342 | -3.77% |
| 2025-04-15 | 5.82 | 5.86 | 5.74 | 5.83 | 5.83 | qfq | 6,947,100 | 40,246,086 | 1.04% |
| 2025-04-14 | 5.78 | 5.89 | 5.74 | 5.77 | 5.77 | qfq | 8,061,500 | 46,826,587 | 2.12% |
| 2025-04-11 | 5.60 | 5.72 | 5.54 | 5.65 | 5.65 | qfq | 9,316,500 | 52,702,378 | 0.00% |
| 2025-04-10 | 5.62 | 5.75 | 5.62 | 5.65 | 5.65 | qfq | 15,134,300 | 85,974,482 | 2.91% |
| 2025-04-09 | 5.24 | 5.56 | 4.83 | 5.49 | 5.49 | qfq | 18,584,500 | 97,700,686 | 1.86% |
| 2025-04-08 | 5.27 | 5.56 | 5.19 | 5.39 | 5.39 | qfq | 18,055,395 | 97,156,041 | 4.05% |
| 2025-04-07 | 6.19 | 6.19 | 5.18 | 5.18 | 5.18 | qfq | 22,251,900 | 122,252,808 | -20.06% |
| 2025-04-03 | 6.42 | 6.57 | 6.37 | 6.48 | 6.48 | qfq | 7,651,300 | 49,550,240 | -0.77% |
| 2025-04-02 | 6.58 | 6.65 | 6.51 | 6.53 | 6.53 | qfq | 5,842,500 | 38,346,842 | -0.91% |
| 2025-04-01 | 6.51 | 6.67 | 6.51 | 6.59 | 6.59 | qfq | 7,200,900 | 47,533,808 | 1.38% |
| 2025-03-31 | 6.56 | 6.64 | 6.33 | 6.50 | 6.50 | qfq | 10,198,596 | 65,760,975 | -1.81% |
| 2025-03-28 | 6.80 | 6.89 | 6.60 | 6.62 | 6.62 | qfq | 16,493,700 | 110,473,282 | -4.89% |
| 2025-03-27 | 6.83 | 7.10 | 6.80 | 6.96 | 6.96 | qfq | 19,678,001 | 137,397,259 | 1.46% |
| 2025-03-26 | 6.68 | 6.98 | 6.68 | 6.86 | 6.86 | qfq | 13,793,000 | 94,385,958 | 1.78% |
| 2025-03-25 | 6.68 | 6.83 | 6.51 | 6.74 | 6.74 | qfq | 14,545,100 | 96,959,104 | 1.35% |
| 2025-03-24 | 6.90 | 6.91 | 6.45 | 6.65 | 6.65 | qfq | 19,630,600 | 130,547,497 | -3.20% |
| 2025-03-21 | 7.03 | 7.06 | 6.81 | 6.87 | 6.87 | qfq | 23,768,202 | 164,506,019 | -2.83% |
| 2025-03-20 | 7.08 | 7.23 | 7.03 | 7.07 | 7.07 | qfq | 18,185,296 | 129,553,240 | -0.28% |
| 2025-03-19 | 7.32 | 7.32 | 7.06 | 7.09 | 7.09 | qfq | 22,272,771 | 158,652,243 | -2.48% |
| 2025-03-18 | 7.13 | 7.50 | 7.12 | 7.27 | 7.27 | qfq | 28,311,974 | 206,848,566 | 2.11% |
| 2025-03-17 | 7.16 | 7.22 | 7.04 | 7.12 | 7.12 | qfq | 16,405,625 | 116,791,846 | -0.84% |
| 2025-03-14 | 7.21 | 7.28 | 7.00 | 7.18 | 7.18 | qfq | 22,060,000 | 157,651,619 | -0.97% |
| 2025-03-13 | 7.40 | 7.55 | 7.11 | 7.25 | 7.25 | qfq | 25,985,374 | 188,603,255 | -2.03% |
| 2025-03-12 | 7.13 | 7.55 | 7.08 | 7.40 | 7.40 | qfq | 40,954,137 | 302,201,722 | 4.08% |
| 2025-03-11 | 7.03 | 7.19 | 7.00 | 7.11 | 7.11 | qfq | 18,135,033 | 128,756,925 | -0.28% |
| 2025-03-10 | 7.20 | 7.25 | 7.05 | 7.13 | 7.13 | qfq | 17,464,400 | 124,325,510 | -0.56% |
| 2025-03-07 | 7.30 | 7.45 | 7.08 | 7.17 | 7.17 | qfq | 29,950,900 | 215,963,487 | -2.18% |
| 2025-03-06 | 7.25 | 7.49 | 7.17 | 7.33 | 7.33 | qfq | 39,937,653 | 292,395,611 | 2.52% |
| 2025-03-05 | 7.23 | 7.40 | 6.98 | 7.15 | 7.15 | qfq | 34,573,619 | 247,128,317 | 0.99% |
| 2025-03-04 | 7.02 | 7.11 | 6.80 | 7.08 | 7.08 | qfq | 29,755,632 | 208,987,863 | 0.85% |
| 2025-03-03 | 7.40 | 7.40 | 6.96 | 7.02 | 7.02 | qfq | 49,567,437 | 352,580,390 | -5.01% |
| 2025-02-28 | 7.44 | 7.94 | 7.25 | 7.39 | 7.39 | qfq | 64,729,849 | 490,786,579 | -2.25% |
| 2025-02-27 | 7.90 | 8.00 | 7.35 | 7.56 | 7.56 | qfq | 89,447,656 | 687,659,456 | -9.89% |
| 2025-02-26 | 7.30 | 8.39 | 7.26 | 8.39 | 8.39 | qfq | 125,073,916 | 1,027,879,807 | 20.03% |
| 2025-02-25 | 7.15 | 7.26 | 6.90 | 6.99 | 6.99 | qfq | 44,799,100 | 316,268,987 | -5.28% |
| 2025-02-24 | 7.88 | 7.90 | 7.15 | 7.38 | 7.38 | qfq | 64,441,895 | 482,383,154 | -3.91% |
| 2025-02-21 | 6.43 | 7.68 | 6.42 | 7.68 | 7.68 | qfq | 73,235,885 | 525,081,687 | 20.00% |
| 2025-02-20 | 6.25 | 6.44 | 6.23 | 6.40 | 6.40 | qfq | 12,293,000 | 78,009,251 | 2.73% |
| 2025-02-19 | 6.14 | 6.26 | 6.10 | 6.23 | 6.23 | qfq | 11,110,400 | 68,712,949 | 1.47% |
| 2025-02-18 | 6.32 | 6.39 | 6.13 | 6.14 | 6.14 | qfq | 12,030,000 | 75,126,491 | -3.46% |
| 2025-02-17 | 6.40 | 6.48 | 6.30 | 6.36 | 6.36 | qfq | 10,241,800 | 65,262,247 | 0.32% |
| 2025-02-14 | 6.28 | 6.40 | 6.23 | 6.34 | 6.34 | qfq | 12,197,100 | 77,112,258 | 0.32% |
| 2025-02-13 | 6.45 | 6.53 | 6.27 | 6.32 | 6.32 | qfq | 13,113,200 | 83,136,725 | -1.86% |
| 2025-02-12 | 6.45 | 6.55 | 6.37 | 6.44 | 6.44 | qfq | 17,712,076 | 114,042,720 | -1.23% |
| 2025-02-11 | 6.73 | 6.78 | 6.32 | 6.52 | 6.52 | qfq | 30,603,576 | 197,817,642 | -3.98% |
| 2025-02-10 | 6.02 | 7.03 | 6.02 | 6.79 | 6.79 | qfq | 48,278,771 | 315,763,359 | 13.93% |
| 2025-02-07 | 5.88 | 6.08 | 5.82 | 5.96 | 5.96 | qfq | 15,709,145 | 94,155,903 | 1.36% |
| 2025-02-06 | 5.67 | 6.05 | 5.62 | 5.88 | 5.88 | qfq | 9,233,400 | 53,904,903 | 3.16% |
| 2025-02-05 | 5.63 | 5.74 | 5.61 | 5.70 | 5.70 | qfq | 5,041,600 | 28,594,313 | 1.24% |
| 2025-01-27 | 5.66 | 5.75 | 5.55 | 5.63 | 5.63 | qfq | 6,418,000 | 36,176,465 | -0.35% |
| 2025-01-24 | 5.60 | 5.66 | 5.54 | 5.65 | 5.65 | qfq | 5,650,800 | 31,632,115 | 1.07% |
| 2025-01-23 | 5.74 | 5.79 | 5.57 | 5.59 | 5.59 | qfq | 6,987,000 | 39,846,805 | -1.24% |
| 2025-01-22 | 5.75 | 5.77 | 5.61 | 5.66 | 5.66 | qfq | 5,826,100 | 33,050,486 | -1.57% |
| 2025-01-21 | 5.82 | 5.89 | 5.65 | 5.75 | 5.75 | qfq | 8,131,800 | 46,537,368 | -1.37% |
| 2025-01-20 | 5.97 | 6.02 | 5.79 | 5.83 | 5.83 | qfq | 11,639,400 | 68,288,389 | -2.35% |
| 2025-01-17 | 6.10 | 6.16 | 5.89 | 5.97 | 5.97 | qfq | 17,311,400 | 103,614,734 | -3.24% |
| 2025-01-16 | 5.90 | 6.68 | 5.76 | 6.17 | 6.17 | qfq | 27,905,962 | 173,502,946 | 9.20% |
| 2025-01-15 | 5.90 | 5.90 | 5.64 | 5.65 | 5.65 | qfq | 7,189,000 | 41,222,165 | -4.24% |
| 2025-01-14 | 5.72 | 5.91 | 5.71 | 5.90 | 5.90 | qfq | 7,772,100 | 45,281,712 | 3.51% |
| 2025-01-13 | 5.76 | 5.81 | 5.46 | 5.70 | 5.70 | qfq | 8,667,000 | 48,760,425 | -1.04% |
| 2025-01-10 | 6.06 | 6.12 | 5.70 | 5.76 | 5.76 | qfq | 13,362,600 | 78,599,904 | -5.73% |
| 2025-01-09 | 6.18 | 6.26 | 6.07 | 6.11 | 6.11 | qfq | 12,901,800 | 79,214,124 | -2.86% |
| 2025-01-08 | 6.27 | 6.34 | 6.07 | 6.29 | 6.29 | qfq | 21,918,800 | 136,272,060 | 0.96% |
| 2025-01-07 | 6.06 | 6.25 | 5.89 | 6.23 | 6.23 | qfq | 17,446,400 | 106,296,945 | 4.18% |
| 2025-01-06 | 5.82 | 6.15 | 5.45 | 5.98 | 5.98 | qfq | 16,861,000 | 99,722,868 | 4.91% |
| 2025-01-03 | 5.90 | 6.14 | 5.70 | 5.70 | 5.70 | qfq | 16,161,224 | 95,665,796 | -3.88% |
| 2025-01-02 | 5.58 | 6.24 | 5.50 | 5.93 | 5.93 | qfq | 17,189,500 | 101,205,092 | 6.08% |
| 2024-12-31 | 5.89 | 5.92 | 5.55 | 5.59 | 5.59 | qfq | 8,594,400 | 49,067,529 | -5.25% |
| 2024-12-30 | 5.73 | 6.05 | 5.58 | 5.90 | 5.90 | qfq | 11,452,200 | 67,429,530 | 2.61% |
| 2024-12-27 | 5.59 | 5.85 | 5.52 | 5.75 | 5.75 | qfq | 5,809,300 | 33,378,680 | 2.86% |
| 2024-12-26 | 5.55 | 5.66 | 5.51 | 5.59 | 5.59 | qfq | 3,631,600 | 20,314,080 | 1.45% |
| 2024-12-25 | 5.66 | 5.69 | 5.43 | 5.51 | 5.51 | qfq | 6,893,300 | 38,006,455 | -3.50% |
| 2024-12-24 | 5.78 | 5.81 | 5.57 | 5.71 | 5.71 | qfq | 6,201,400 | 35,357,133 | -0.52% |
| 2024-12-23 | 6.18 | 6.20 | 5.70 | 5.74 | 5.74 | qfq | 9,774,400 | 57,511,740 | -6.82% |
| 2024-12-20 | 6.25 | 6.25 | 6.12 | 6.16 | 6.16 | qfq | 6,522,400 | 40,231,066 | -1.12% |
| 2024-12-19 | 6.05 | 6.25 | 6.00 | 6.23 | 6.23 | qfq | 7,795,100 | 47,988,231 | 1.30% |
| 2024-12-18 | 6.20 | 6.25 | 6.05 | 6.15 | 6.15 | qfq | 5,878,500 | 36,223,570 | 0.49% |
| 2024-12-17 | 6.43 | 6.43 | 6.09 | 6.12 | 6.12 | qfq | 9,571,604 | 59,559,469 | -5.12% |
| 2024-12-16 | 6.41 | 6.73 | 6.36 | 6.45 | 6.45 | qfq | 10,492,400 | 68,126,390 | 0.47% |
| 2024-12-13 | 6.40 | 6.58 | 6.31 | 6.42 | 6.42 | qfq | 13,091,495 | 84,279,535 | -0.93% |
| 2024-12-12 | 6.36 | 6.55 | 6.31 | 6.48 | 6.48 | qfq | 12,821,900 | 82,730,162 | 1.73% |
| 2024-12-11 | 6.25 | 6.39 | 6.19 | 6.37 | 6.37 | qfq | 9,732,500 | 61,506,494 | 1.27% |
| 2024-12-10 | 6.40 | 6.50 | 6.24 | 6.29 | 6.29 | qfq | 12,024,700 | 76,018,978 | -0.16% |
| 2024-12-09 | 6.22 | 6.35 | 6.17 | 6.30 | 6.30 | qfq | 11,074,563 | 69,371,199 | 1.61% |
| 2024-12-06 | 6.18 | 6.23 | 6.10 | 6.20 | 6.20 | qfq | 8,995,666 | 55,591,644 | 0.16% |
| 2024-12-05 | 6.04 | 6.30 | 6.02 | 6.19 | 6.19 | qfq | 10,334,666 | 63,895,339 | 1.81% |
| 2024-12-04 | 6.20 | 6.36 | 6.00 | 6.08 | 6.08 | qfq | 12,295,210 | 75,642,119 | -1.30% |
| 2024-12-03 | 6.08 | 6.30 | 5.99 | 6.16 | 6.16 | qfq | 13,188,135 | 80,900,797 | 1.15% |
| 2024-12-02 | 5.96 | 6.12 | 5.94 | 6.09 | 6.09 | qfq | 10,145,500 | 61,315,735 | 2.53% |
| 2024-11-29 | 5.90 | 5.99 | 5.81 | 5.94 | 5.94 | qfq | 10,156,500 | 60,128,331 | 0.51% |
| 2024-11-28 | 5.91 | 6.03 | 5.89 | 5.91 | 5.91 | qfq | 10,013,400 | 59,692,604 | 0.00% |
| 2024-11-27 | 5.85 | 5.92 | 5.67 | 5.91 | 5.91 | qfq | 11,252,700 | 65,154,130 | 0.17% |
| 2024-11-26 | 6.03 | 6.09 | 5.88 | 5.90 | 5.90 | qfq | 12,525,100 | 74,568,387 | -3.12% |
| 2024-11-25 | 6.16 | 6.20 | 5.93 | 6.09 | 6.09 | qfq | 15,308,002 | 92,364,145 | 0.66% |
| 2024-11-22 | 6.39 | 6.56 | 6.04 | 6.05 | 6.05 | qfq | 28,720,647 | 179,784,728 | -5.91% |
| 2024-11-21 | 6.25 | 6.64 | 6.20 | 6.43 | 6.43 | qfq | 45,387,416 | 291,030,058 | -0.77% |
| 2024-11-20 | 5.81 | 6.97 | 5.79 | 6.48 | 6.48 | qfq | 49,146,766 | 325,736,470 | 11.53% |
| 2024-11-19 | 5.69 | 5.82 | 5.63 | 5.81 | 5.81 | qfq | 5,608,699 | 32,097,090 | 3.20% |
| 2024-11-18 | 5.78 | 5.83 | 5.60 | 5.63 | 5.63 | qfq | 7,287,400 | 41,416,445 | -1.57% |
| 2024-11-15 | 5.79 | 5.91 | 5.71 | 5.72 | 5.72 | qfq | 4,589,200 | 26,675,704 | -1.21% |
| 2024-11-14 | 5.99 | 6.00 | 5.77 | 5.79 | 5.79 | qfq | 4,798,200 | 28,159,023 | -3.34% |
| 2024-11-13 | 5.97 | 6.05 | 5.86 | 5.99 | 5.99 | qfq | 5,763,500 | 34,331,567 | 0.34% |
| 2024-11-12 | 6.00 | 6.14 | 5.88 | 5.97 | 5.97 | qfq | 8,381,201 | 50,517,058 | -0.50% |
| 2024-11-11 | 5.91 | 6.02 | 5.89 | 6.00 | 6.00 | qfq | 6,227,701 | 37,073,324 | 1.18% |
| 2024-11-08 | 6.00 | 6.03 | 5.88 | 5.93 | 5.93 | qfq | 6,735,946 | 40,031,997 | -0.67% |
| 2024-11-07 | 5.81 | 6.00 | 5.75 | 5.97 | 5.97 | qfq | 7,486,600 | 44,226,099 | 3.65% |
| 2024-11-06 | 5.77 | 5.89 | 5.74 | 5.76 | 5.76 | qfq | 6,170,700 | 35,891,607 | -0.17% |
| 2024-11-05 | 5.68 | 5.78 | 5.66 | 5.77 | 5.77 | qfq | 5,582,400 | 31,977,725 | 1.94% |
| 2024-11-04 | 5.59 | 5.72 | 5.58 | 5.66 | 5.66 | qfq | 4,176,102 | 23,596,966 | 0.71% |
| 2024-11-01 | 5.75 | 5.85 | 5.60 | 5.62 | 5.62 | qfq | 7,697,399 | 43,704,604 | -2.43% |
| 2024-10-31 | 5.86 | 5.88 | 5.75 | 5.76 | 5.76 | qfq | 6,354,900 | 36,928,954 | -1.03% |
| 2024-10-30 | 5.74 | 5.87 | 5.71 | 5.82 | 5.82 | qfq | 7,481,900 | 43,417,101 | 1.04% |
| 2024-10-29 | 6.00 | 6.02 | 5.72 | 5.76 | 5.76 | qfq | 9,741,402 | 56,972,580 | -3.84% |
| 2024-10-28 | 5.80 | 6.01 | 5.77 | 5.99 | 5.99 | qfq | 10,009,700 | 59,277,728 | 3.99% |
| 2024-10-25 | 5.65 | 5.78 | 5.59 | 5.76 | 5.76 | qfq | 7,574,900 | 43,254,102 | 3.04% |
| 2024-10-24 | 5.64 | 5.67 | 5.52 | 5.59 | 5.59 | qfq | 4,818,200 | 26,928,597 | -0.71% |
| 2024-10-23 | 5.51 | 5.74 | 5.48 | 5.63 | 5.63 | qfq | 9,057,700 | 51,042,569 | 0.90% |
| 2024-10-22 | 5.59 | 5.67 | 5.54 | 5.58 | 5.58 | qfq | 6,553,002 | 36,709,844 | -0.36% |
| 2024-10-21 | 5.42 | 5.66 | 5.38 | 5.60 | 5.60 | qfq | 10,058,300 | 55,916,245 | 3.32% |
| 2024-10-18 | 5.27 | 5.48 | 5.26 | 5.42 | 5.42 | qfq | 6,298,750 | 33,948,850 | 2.65% |
| 2024-10-17 | 5.39 | 5.46 | 5.28 | 5.28 | 5.28 | qfq | 4,594,700 | 24,650,595 | -2.04% |
| 2024-10-16 | 5.25 | 5.42 | 5.25 | 5.39 | 5.39 | qfq | 4,763,200 | 25,532,401 | 0.19% |
| 2024-10-15 | 5.54 | 5.55 | 5.37 | 5.38 | 5.38 | qfq | 8,435,068 | 46,066,595 | -5.11% |
| 2024-10-14 | 5.39 | 5.67 | 5.31 | 5.67 | 5.67 | qfq | 10,790,668 | 58,673,048 | 2.16% |
| 2024-10-11 | 5.56 | 5.98 | 5.45 | 5.55 | 5.55 | qfq | 17,897,647 | 101,934,982 | 2.78% |
| 2024-10-10 | 5.36 | 5.57 | 5.17 | 5.40 | 5.40 | qfq | 9,562,300 | 51,560,317 | 5.26% |
| 2024-10-09 | 5.80 | 5.80 | 5.13 | 5.13 | 5.13 | qfq | 12,453,580 | 67,428,414 | -12.61% |
| 2024-10-08 | 6.31 | 6.45 | 5.53 | 5.87 | 5.87 | qfq | 22,708,673 | 135,526,440 | 6.15% |
| 2024-09-30 | 5.09 | 5.61 | 4.96 | 5.53 | 5.53 | qfq | 17,010,894 | 90,315,859 | 12.40% |
| 2024-09-27 | 4.74 | 4.99 | 4.74 | 4.92 | 4.92 | qfq | 4,814,920 | 23,433,508 | 4.68% |
| 2024-09-26 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | qfq | 2,182,820 | 10,142,959 | 2.62% |
| 2024-09-25 | 4.56 | 4.69 | 4.55 | 4.58 | 4.58 | qfq | 2,947,800 | 13,648,644 | 1.10% |
| 2024-09-24 | 4.35 | 4.53 | 4.35 | 4.53 | 4.53 | qfq | 2,746,400 | 12,279,678 | 4.38% |
| 2024-09-23 | 4.33 | 4.41 | 4.32 | 4.34 | 4.34 | qfq | 1,220,200 | 5,307,432 | -0.46% |
| 2024-09-20 | 4.43 | 4.46 | 4.35 | 4.36 | 4.36 | qfq | 1,536,600 | 6,733,907 | -1.58% |
| 2024-09-19 | 4.35 | 4.46 | 4.23 | 4.43 | 4.43 | qfq | 2,559,600 | 11,204,548 | 3.26% |
| 2024-09-18 | 4.37 | 4.37 | 4.20 | 4.29 | 4.29 | qfq | 1,789,600 | 7,637,090 | -1.38% |
| 2024-09-13 | 4.44 | 4.46 | 4.35 | 4.35 | 4.35 | qfq | 1,454,200 | 6,373,188 | -1.58% |
| 2024-09-12 | 4.42 | 4.49 | 4.41 | 4.42 | 4.42 | qfq | 1,433,600 | 6,377,886 | -0.23% |
| 2024-09-11 | 4.49 | 4.49 | 4.40 | 4.43 | 4.43 | qfq | 1,103,100 | 4,903,259 | -1.12% |
| 2024-09-10 | 4.51 | 4.55 | 4.40 | 4.48 | 4.48 | qfq | 1,535,800 | 6,843,116 | -0.67% |
| 2024-09-09 | 4.51 | 4.54 | 4.45 | 4.51 | 4.51 | qfq | 1,852,200 | 8,317,617 | -0.22% |
| 2024-09-06 | 4.61 | 4.63 | 4.51 | 4.52 | 4.52 | qfq | 1,578,900 | 7,193,696 | -2.16% |
| 2024-09-05 | 4.61 | 4.65 | 4.60 | 4.62 | 4.62 | qfq | 1,397,700 | 6,451,953 | 0.22% |
| 2024-09-04 | 4.60 | 4.67 | 4.57 | 4.61 | 4.61 | qfq | 1,874,000 | 8,649,326 | 0.44% |
| 2024-09-03 | 4.62 | 4.66 | 4.57 | 4.59 | 4.59 | qfq | 1,306,000 | 6,026,461 | -0.86% |
| 2024-09-02 | 4.64 | 4.66 | 4.56 | 4.63 | 4.63 | qfq | 4,187,168 | 19,220,436 | -0.64% |
| 2024-08-30 | 4.47 | 4.72 | 4.43 | 4.66 | 4.66 | qfq | 5,534,300 | 25,532,488 | 4.25% |
| 2024-08-29 | 4.44 | 4.48 | 4.36 | 4.47 | 4.47 | qfq | 3,976,700 | 17,659,901 | 0.68% |
| 2024-08-28 | 4.85 | 4.86 | 4.40 | 4.44 | 4.44 | qfq | 10,165,100 | 46,369,256 | -10.84% |
| 2024-08-27 | 5.08 | 5.08 | 4.96 | 4.98 | 4.98 | qfq | 1,198,500 | 5,999,969 | -1.97% |
| 2024-08-26 | 4.97 | 5.08 | 4.96 | 5.08 | 5.08 | qfq | 1,207,700 | 6,098,252 | 2.21% |
| 2024-08-23 | 5.03 | 5.03 | 4.90 | 4.97 | 4.97 | qfq | 1,994,400 | 9,890,203 | -1.19% |
| 2024-08-22 | 5.06 | 5.10 | 5.02 | 5.03 | 5.03 | qfq | 1,236,801 | 6,237,554 | -0.79% |
| 2024-08-21 | 5.10 | 5.10 | 5.05 | 5.07 | 5.07 | qfq | 1,338,200 | 6,791,613 | -0.39% |
| 2024-08-20 | 5.16 | 5.20 | 5.06 | 5.09 | 5.09 | qfq | 1,681,299 | 8,590,332 | -1.55% |
| 2024-08-19 | 5.14 | 5.20 | 5.12 | 5.17 | 5.17 | qfq | 1,308,500 | 6,760,275 | 0.58% |
| 2024-08-16 | 5.27 | 5.27 | 5.14 | 5.14 | 5.14 | qfq | 2,993,600 | 15,555,747 | -2.47% |
| 2024-08-15 | 5.21 | 5.29 | 5.15 | 5.27 | 5.27 | qfq | 2,993,200 | 15,652,812 | 0.57% |
| 2024-08-14 | 5.22 | 5.27 | 5.21 | 5.24 | 5.24 | qfq | 1,710,700 | 8,965,524 | -0.19% |
| 2024-08-13 | 5.24 | 5.25 | 5.16 | 5.25 | 5.25 | qfq | 1,532,000 | 7,981,998 | 0.77% |
| 2024-08-12 | 5.20 | 5.25 | 5.16 | 5.21 | 5.21 | qfq | 1,753,400 | 9,122,195 | 0.19% |
| 2024-08-09 | 5.24 | 5.28 | 5.20 | 5.20 | 5.20 | qfq | 1,598,600 | 8,385,595 | -0.57% |
| 2024-08-08 | 5.20 | 5.27 | 5.19 | 5.23 | 5.23 | qfq | 2,169,600 | 11,345,482 | -0.19% |
| 2024-08-07 | 5.29 | 5.29 | 5.21 | 5.24 | 5.24 | qfq | 1,584,000 | 8,328,084 | -0.19% |
| 2024-08-06 | 5.19 | 5.28 | 5.19 | 5.25 | 5.25 | qfq | 2,220,700 | 11,605,046 | 1.16% |
| 2024-08-05 | 5.39 | 5.47 | 5.17 | 5.19 | 5.19 | qfq | 5,407,135 | 28,745,045 | -3.53% |
| 2024-08-02 | 5.30 | 5.43 | 5.29 | 5.38 | 5.38 | qfq | 3,902,800 | 20,996,436 | 0.94% |
| 2024-08-01 | 5.38 | 5.41 | 5.32 | 5.33 | 5.33 | qfq | 2,674,600 | 14,324,750 | -0.93% |
| 2024-07-31 | 5.26 | 5.38 | 5.23 | 5.38 | 5.38 | qfq | 3,507,300 | 18,706,158 | 2.09% |
| 2024-07-30 | 5.30 | 5.31 | 5.23 | 5.27 | 5.27 | qfq | 2,463,000 | 12,974,968 | -0.57% |
| 2024-07-29 | 5.30 | 5.33 | 5.25 | 5.30 | 5.30 | qfq | 2,292,500 | 12,105,967 | -0.75% |
| 2024-07-26 | 5.30 | 5.35 | 5.27 | 5.34 | 5.34 | qfq | 3,270,500 | 17,397,197 | 0.75% |
| 2024-07-25 | 5.22 | 5.36 | 5.22 | 5.30 | 5.30 | qfq | 3,360,400 | 17,726,993 | -0.38% |
| 2024-07-24 | 5.12 | 5.36 | 5.10 | 5.32 | 5.32 | qfq | 4,377,600 | 22,897,518 | 3.70% |
| 2024-07-23 | 5.16 | 5.27 | 5.11 | 5.13 | 5.13 | qfq | 2,654,000 | 13,787,219 | -0.19% |
| 2024-07-22 | 5.13 | 5.15 | 5.09 | 5.14 | 5.14 | qfq | 1,331,500 | 6,818,397 | 0.39% |
| 2024-07-19 | 5.17 | 5.20 | 5.08 | 5.12 | 5.12 | qfq | 2,115,400 | 10,863,966 | -0.97% |
| 2024-07-18 | 5.13 | 5.17 | 5.04 | 5.17 | 5.17 | qfq | 2,140,300 | 10,901,244 | 0.98% |
| 2024-07-17 | 5.25 | 5.26 | 5.12 | 5.12 | 5.12 | qfq | 2,570,700 | 13,293,100 | -2.66% |
| 2024-07-16 | 5.36 | 5.36 | 5.20 | 5.26 | 5.22 | qfq | 3,184,300 | 16,743,806 | -1.68% |
| 2024-07-15 | 5.45 | 5.47 | 5.33 | 5.35 | 5.31 | qfq | 2,901,535 | 15,596,232 | -2.19% |
| 2024-07-12 | 5.54 | 5.55 | 5.43 | 5.47 | 5.43 | qfq | 3,453,200 | 18,900,692 | -1.08% |
| 2024-07-11 | 5.46 | 5.54 | 5.42 | 5.53 | 5.49 | qfq | 4,785,488 | 26,234,922 | 2.41% |
| 2024-07-10 | 5.45 | 5.50 | 5.36 | 5.40 | 5.36 | qfq | 3,503,600 | 19,008,646 | -0.92% |
| 2024-07-09 | 5.27 | 5.46 | 5.25 | 5.45 | 5.41 | qfq | 5,062,900 | 27,199,144 | 3.02% |
| 2024-07-08 | 5.36 | 5.47 | 5.28 | 5.29 | 5.25 | qfq | 4,231,095 | 22,691,836 | -1.12% |
| 2024-07-05 | 5.21 | 5.35 | 5.20 | 5.35 | 5.31 | qfq | 2,696,600 | 14,294,208 | 2.29% |
| 2024-07-04 | 5.31 | 5.39 | 5.21 | 5.23 | 5.19 | qfq | 3,188,400 | 16,815,423 | -2.24% |
| 2024-07-03 | 5.53 | 5.53 | 5.30 | 5.35 | 5.31 | qfq | 4,569,900 | 24,601,343 | -2.55% |
| 2024-07-02 | 5.49 | 5.66 | 5.43 | 5.49 | 5.45 | qfq | 6,343,112 | 34,934,128 | 1.10% |
| 2024-07-01 | 5.35 | 5.43 | 5.29 | 5.43 | 5.39 | qfq | 3,932,200 | 21,017,960 | 0.74% |
| 2024-06-28 | 5.52 | 5.52 | 5.36 | 5.39 | 5.35 | qfq | 5,697,304 | 30,913,069 | 0.00% |
| 2024-06-27 | 5.32 | 5.67 | 5.32 | 5.39 | 5.35 | qfq | 8,008,300 | 43,669,501 | 0.19% |
| 2024-06-26 | 5.18 | 5.40 | 5.11 | 5.38 | 5.34 | qfq | 6,542,539 | 34,408,276 | 3.86% |
| 2024-06-25 | 5.25 | 5.33 | 5.10 | 5.18 | 5.14 | qfq | 7,585,300 | 39,485,617 | -1.89% |
| 2024-06-24 | 5.62 | 5.62 | 5.25 | 5.28 | 5.24 | qfq | 11,932,401 | 64,040,001 | -6.88% |
| 2024-06-21 | 5.63 | 5.80 | 5.45 | 5.67 | 5.63 | qfq | 18,172,626 | 101,704,770 | -4.22% |
| 2024-06-20 | 5.49 | 6.37 | 5.49 | 5.92 | 5.88 | qfq | 30,942,725 | 186,820,658 | 11.49% |
| 2024-06-19 | 5.24 | 5.37 | 5.18 | 5.31 | 5.27 | qfq | 4,109,100 | 21,728,652 | 2.12% |
| 2024-06-18 | 5.12 | 5.26 | 5.08 | 5.20 | 5.16 | qfq | 4,002,900 | 20,740,580 | 2.16% |
| 2024-06-17 | 5.08 | 5.18 | 5.07 | 5.09 | 5.05 | qfq | 2,161,300 | 11,063,247 | -0.78% |
| 2024-06-14 | 5.06 | 5.15 | 5.01 | 5.13 | 5.09 | qfq | 2,498,900 | 12,744,711 | 1.38% |
| 2024-06-13 | 5.18 | 5.20 | 5.03 | 5.06 | 5.02 | qfq | 3,799,800 | 19,301,457 | -2.32% |
| 2024-06-12 | 5.12 | 5.21 | 5.10 | 5.18 | 5.14 | qfq | 2,795,400 | 14,457,589 | 0.78% |
| 2024-06-11 | 5.09 | 5.19 | 5.08 | 5.14 | 5.10 | qfq | 3,381,050 | 17,358,060 | 0.19% |
| 2024-06-07 | 4.98 | 5.14 | 4.97 | 5.13 | 5.09 | qfq | 4,163,461 | 21,130,456 | 4.48% |
| 2024-06-06 | 5.08 | 5.19 | 4.91 | 4.91 | 4.87 | qfq | 6,777,261 | 34,036,524 | -4.47% |
| 2024-06-05 | 5.21 | 5.26 | 5.08 | 5.14 | 5.10 | qfq | 5,321,500 | 27,416,148 | -0.77% |
| 2024-06-04 | 5.38 | 5.40 | 5.10 | 5.18 | 5.14 | qfq | 9,786,662 | 50,751,371 | -4.78% |
| 2024-06-03 | 5.65 | 5.71 | 5.36 | 5.44 | 5.40 | qfq | 14,767,100 | 80,925,651 | -4.39% |
| 2024-05-31 | 5.58 | 5.93 | 5.51 | 5.69 | 5.65 | qfq | 17,233,801 | 98,327,960 | 0.71% |
| 2024-05-30 | 5.81 | 6.24 | 5.61 | 5.65 | 5.61 | qfq | 20,619,772 | 119,910,339 | -4.07% |
| 2024-05-29 | 6.11 | 6.16 | 5.84 | 5.89 | 5.85 | qfq | 26,101,320 | 154,711,795 | -4.54% |
| 2024-05-28 | 5.97 | 6.63 | 5.94 | 6.17 | 6.12 | qfq | 42,497,511 | 264,748,660 | -2.37% |
| 2024-05-27 | 5.39 | 6.48 | 5.39 | 6.32 | 6.27 | qfq | 46,301,035 | 289,799,045 | 17.04% |
| 2024-05-24 | 5.38 | 5.49 | 5.38 | 5.40 | 5.36 | qfq | 1,991,100 | 10,791,461 | -0.37% |
| 2024-05-23 | 5.59 | 5.59 | 5.39 | 5.42 | 5.38 | qfq | 3,671,200 | 20,057,678 | -3.39% |
| 2024-05-22 | 5.61 | 5.67 | 5.55 | 5.61 | 5.57 | qfq | 3,356,619 | 18,810,341 | -0.53% |
| 2024-05-21 | 5.79 | 5.83 | 5.61 | 5.64 | 5.60 | qfq | 2,979,900 | 16,922,526 | -2.59% |
| 2024-05-20 | 5.79 | 5.88 | 5.78 | 5.79 | 5.75 | qfq | 3,014,200 | 17,554,414 | 0.00% |
| 2024-05-17 | 5.64 | 5.79 | 5.62 | 5.79 | 5.75 | qfq | 3,216,000 | 18,397,678 | 2.66% |
| 2024-05-16 | 5.68 | 5.73 | 5.63 | 5.64 | 5.60 | qfq | 2,770,450 | 15,720,212 | -0.53% |
| 2024-05-15 | 5.77 | 5.83 | 5.67 | 5.67 | 5.63 | qfq | 4,616,200 | 26,452,281 | -1.73% |
| 2024-05-14 | 5.72 | 5.90 | 5.72 | 5.77 | 5.73 | qfq | 4,188,700 | 24,324,672 | -0.69% |
| 2024-05-13 | 5.84 | 6.02 | 5.74 | 5.81 | 5.77 | qfq | 6,428,921 | 37,491,724 | -2.02% |
| 2024-05-10 | 5.83 | 6.12 | 5.76 | 5.93 | 5.89 | qfq | 9,439,800 | 55,892,751 | 1.02% |
| 2024-05-09 | 5.94 | 6.01 | 5.84 | 5.87 | 5.83 | qfq | 6,690,175 | 39,568,586 | -0.68% |
| 2024-05-08 | 6.07 | 6.14 | 5.87 | 5.91 | 5.87 | qfq | 10,097,300 | 60,310,970 | -3.75% |
| 2024-05-07 | 6.00 | 6.21 | 5.93 | 6.14 | 6.09 | qfq | 13,725,997 | 83,092,313 | 1.82% |
| 2024-05-06 | 5.79 | 6.19 | 5.71 | 6.03 | 5.99 | qfq | 12,474,700 | 74,425,128 | 4.33% |
| 2024-04-30 | 5.63 | 5.85 | 5.59 | 5.78 | 5.74 | qfq | 9,610,792 | 55,008,681 | 2.48% |
| 2024-04-29 | 5.37 | 5.66 | 5.32 | 5.64 | 5.60 | qfq | 8,699,500 | 48,180,291 | 3.30% |
| 2024-04-26 | 5.52 | 5.52 | 5.35 | 5.46 | 5.42 | qfq | 7,524,724 | 40,786,529 | -1.62% |
| 2024-04-25 | 5.45 | 5.68 | 5.45 | 5.55 | 5.51 | qfq | 5,655,000 | 31,556,848 | 0.54% |
| 2024-04-24 | 5.62 | 5.62 | 5.45 | 5.52 | 5.48 | qfq | 8,712,200 | 47,863,950 | -1.95% |
| 2024-04-23 | 5.83 | 5.87 | 5.63 | 5.63 | 5.59 | qfq | 9,347,400 | 53,403,264 | -4.74% |
| 2024-04-22 | 5.94 | 6.03 | 5.76 | 5.91 | 5.87 | qfq | 12,038,112 | 70,604,978 | -2.31% |
| 2024-04-19 | 5.69 | 6.10 | 5.40 | 6.05 | 6.00 | qfq | 19,262,164 | 111,882,473 | 4.67% |
| 2024-04-18 | 5.87 | 5.98 | 5.72 | 5.78 | 5.74 | qfq | 14,268,130 | 82,767,377 | -4.30% |
| 2024-04-17 | 5.39 | 6.23 | 5.28 | 6.04 | 6.00 | qfq | 24,389,986 | 141,557,253 | 4.14% |
| 2024-04-16 | 5.28 | 6.24 | 5.23 | 5.80 | 5.76 | qfq | 23,807,802 | 139,431,089 | 9.85% |
| 2024-04-15 | 5.49 | 5.60 | 5.22 | 5.28 | 5.24 | qfq | 4,862,101 | 25,985,729 | -4.86% |
| 2024-04-12 | 5.59 | 5.67 | 5.52 | 5.55 | 5.51 | qfq | 2,463,800 | 13,762,630 | -0.54% |
| 2024-04-11 | 5.53 | 5.67 | 5.51 | 5.58 | 5.54 | qfq | 1,731,400 | 9,686,928 | 0.54% |
| 2024-04-10 | 5.73 | 5.75 | 5.50 | 5.55 | 5.51 | qfq | 2,789,000 | 15,603,356 | -2.80% |
| 2024-04-09 | 5.59 | 5.72 | 5.55 | 5.71 | 5.67 | qfq | 2,530,386 | 14,346,031 | 2.70% |
| 2024-04-08 | 5.75 | 5.75 | 5.55 | 5.56 | 5.52 | qfq | 2,742,686 | 15,440,186 | -3.30% |
| 2024-04-03 | 5.70 | 5.79 | 5.65 | 5.75 | 5.71 | qfq | 4,530,700 | 25,966,610 | 0.88% |
| 2024-04-02 | 5.68 | 5.78 | 5.63 | 5.70 | 5.66 | qfq | 4,992,700 | 28,523,725 | 0.88% |
| 2024-04-01 | 5.59 | 5.78 | 5.57 | 5.65 | 5.61 | qfq | 3,842,102 | 21,714,850 | 1.62% |
| 2024-03-29 | 5.47 | 5.58 | 5.46 | 5.56 | 5.52 | qfq | 2,486,000 | 13,729,438 | 1.46% |
| 2024-03-28 | 5.40 | 5.55 | 5.36 | 5.48 | 5.44 | qfq | 2,602,372 | 14,269,030 | 1.11% |
| 2024-03-27 | 5.64 | 5.75 | 5.42 | 5.42 | 5.38 | qfq | 4,150,200 | 23,139,510 | -5.08% |
| 2024-03-26 | 5.54 | 5.78 | 5.54 | 5.71 | 5.67 | qfq | 5,026,848 | 28,451,838 | 2.33% |
| 2024-03-25 | 5.57 | 5.66 | 5.52 | 5.58 | 5.54 | qfq | 3,535,900 | 19,738,043 | -0.36% |
| 2024-03-22 | 5.63 | 5.71 | 5.56 | 5.60 | 5.56 | qfq | 3,904,600 | 21,966,967 | -1.23% |
| 2024-03-21 | 5.75 | 5.78 | 5.60 | 5.67 | 5.63 | qfq | 5,718,497 | 32,411,847 | -1.73% |
| 2024-03-20 | 5.89 | 5.89 | 5.71 | 5.77 | 5.73 | qfq | 7,355,267 | 42,617,824 | -2.53% |
| 2024-03-19 | 5.71 | 6.06 | 5.59 | 5.92 | 5.88 | qfq | 12,659,798 | 72,399,499 | 1.20% |
| 2024-03-18 | 5.55 | 6.50 | 5.53 | 5.85 | 5.81 | qfq | 16,457,378 | 99,917,486 | 6.36% |
| 2024-03-15 | 5.33 | 5.51 | 5.28 | 5.50 | 5.46 | qfq | 3,537,997 | 19,129,825 | 2.80% |
| 2024-03-14 | 5.49 | 5.51 | 5.29 | 5.35 | 5.31 | qfq | 5,227,768 | 28,191,058 | -3.43% |
| 2024-03-13 | 5.39 | 5.79 | 5.38 | 5.54 | 5.50 | qfq | 8,463,868 | 47,498,032 | 4.14% |
| 2024-03-12 | 5.25 | 5.33 | 5.21 | 5.32 | 5.28 | qfq | 2,494,600 | 13,178,830 | 1.72% |
| 2024-03-11 | 5.21 | 5.27 | 5.18 | 5.23 | 5.19 | qfq | 1,975,500 | 10,294,926 | 0.58% |
| 2024-03-08 | 5.26 | 5.26 | 5.17 | 5.20 | 5.16 | qfq | 1,279,797 | 6,669,746 | -0.76% |
| 2024-03-07 | 5.19 | 5.40 | 5.17 | 5.24 | 5.20 | qfq | 3,400,750 | 17,902,516 | 0.96% |
| 2024-03-06 | 5.06 | 5.23 | 5.06 | 5.19 | 5.15 | qfq | 2,191,500 | 11,312,124 | 1.57% |
| 2024-03-05 | 5.19 | 5.21 | 5.08 | 5.11 | 5.07 | qfq | 1,847,295 | 9,475,249 | -2.48% |
| 2024-03-04 | 5.26 | 5.32 | 5.18 | 5.24 | 5.20 | qfq | 2,285,100 | 11,918,962 | -0.57% |
| 2024-03-01 | 5.25 | 5.29 | 5.18 | 5.27 | 5.23 | qfq | 1,649,309 | 8,643,083 | 0.57% |
| 2024-02-29 | 5.14 | 5.26 | 5.05 | 5.24 | 5.20 | qfq | 2,703,500 | 14,024,355 | 2.14% |
| 2024-02-28 | 5.38 | 5.46 | 5.12 | 5.13 | 5.09 | qfq | 4,052,597 | 21,444,784 | -4.29% |
| 2024-02-27 | 5.24 | 5.37 | 5.18 | 5.36 | 5.32 | qfq | 2,548,981 | 13,542,734 | 2.10% |
| 2024-02-26 | 5.11 | 5.30 | 5.07 | 5.25 | 5.21 | qfq | 3,694,179 | 19,166,756 | 2.94% |
| 2024-02-23 | 5.01 | 5.10 | 5.01 | 5.10 | 5.06 | qfq | 2,599,576 | 13,160,075 | 1.39% |
| 2024-02-22 | 4.99 | 5.06 | 4.90 | 5.03 | 4.99 | qfq | 2,150,902 | 10,736,843 | 1.21% |
| 2024-02-21 | 4.81 | 5.02 | 4.78 | 4.97 | 4.93 | qfq | 3,061,650 | 15,172,557 | 2.26% |
| 2024-02-20 | 4.85 | 4.88 | 4.77 | 4.86 | 4.82 | qfq | 2,004,144 | 9,681,062 | 0.00% |
| 2024-02-19 | 4.77 | 4.97 | 4.76 | 4.86 | 4.82 | qfq | 3,836,220 | 18,603,939 | 1.89% |
| 2024-02-08 | 4.43 | 4.81 | 4.34 | 4.77 | 4.73 | qfq | 5,897,729 | 27,031,734 | 6.00% |
| 2024-02-07 | 4.44 | 4.54 | 4.09 | 4.50 | 4.47 | qfq | 8,511,230 | 36,384,217 | 2.97% |
| 2024-02-06 | 4.30 | 4.54 | 4.01 | 4.37 | 4.34 | qfq | 5,736,900 | 24,132,160 | 1.16% |
| 2024-02-05 | 4.70 | 4.71 | 4.22 | 4.32 | 4.29 | qfq | 6,171,854 | 27,211,644 | -9.24% |
| 2024-02-02 | 4.95 | 5.07 | 4.63 | 4.76 | 4.72 | qfq | 4,625,536 | 22,409,163 | -3.84% |
| 2024-02-01 | 5.18 | 5.18 | 4.92 | 4.95 | 4.91 | qfq | 3,292,900 | 16,459,764 | -3.51% |
| 2024-01-31 | 5.36 | 5.41 | 5.10 | 5.13 | 5.09 | qfq | 4,003,400 | 20,949,667 | -4.65% |
| 2024-01-30 | 5.56 | 5.60 | 5.37 | 5.38 | 5.34 | qfq | 3,880,350 | 21,282,357 | -4.27% |
| 2024-01-29 | 5.75 | 5.79 | 5.54 | 5.62 | 5.58 | qfq | 3,763,700 | 21,158,368 | -2.09% |
| 2024-01-26 | 5.69 | 5.82 | 5.67 | 5.74 | 5.70 | qfq | 3,721,200 | 21,441,560 | 1.06% |
| 2024-01-25 | 5.52 | 5.68 | 5.45 | 5.68 | 5.64 | qfq | 3,544,300 | 19,834,867 | 3.27% |
| 2024-01-24 | 5.46 | 5.55 | 5.30 | 5.50 | 5.46 | qfq | 4,031,900 | 21,899,445 | 1.29% |
| 2024-01-23 | 5.59 | 5.64 | 5.31 | 5.43 | 5.39 | qfq | 4,831,861 | 26,118,751 | -2.69% |
| 2024-01-22 | 5.92 | 5.93 | 5.53 | 5.58 | 5.54 | qfq | 4,650,230 | 26,650,753 | -5.74% |
| 2024-01-19 | 6.06 | 6.07 | 5.89 | 5.92 | 5.88 | qfq | 3,583,300 | 21,348,079 | -2.31% |
| 2024-01-18 | 6.22 | 6.24 | 5.89 | 6.06 | 6.01 | qfq | 5,833,400 | 35,194,093 | -2.88% |
| 2024-01-17 | 6.34 | 6.39 | 6.23 | 6.24 | 6.19 | qfq | 3,854,300 | 24,401,017 | -1.58% |
| 2024-01-16 | 6.39 | 6.42 | 6.25 | 6.34 | 6.29 | qfq | 4,343,600 | 27,492,897 | -0.78% |
| 2024-01-15 | 6.35 | 6.41 | 6.31 | 6.39 | 6.34 | qfq | 3,141,500 | 20,024,733 | 0.00% |
| 2024-01-12 | 6.33 | 6.47 | 6.31 | 6.39 | 6.34 | qfq | 4,673,000 | 29,939,006 | 0.79% |
| 2024-01-11 | 6.25 | 6.36 | 6.23 | 6.34 | 6.29 | qfq | 4,578,200 | 28,893,295 | 1.44% |
| 2024-01-10 | 6.25 | 6.38 | 6.19 | 6.25 | 6.20 | qfq | 5,403,300 | 34,032,477 | -0.64% |
| 2024-01-09 | 6.22 | 6.37 | 6.22 | 6.29 | 6.24 | qfq | 5,036,100 | 31,787,107 | 0.64% |
| 2024-01-08 | 6.32 | 6.39 | 6.25 | 6.25 | 6.20 | qfq | 4,827,200 | 30,541,695 | -1.11% |
| 2024-01-05 | 6.45 | 6.50 | 6.29 | 6.32 | 6.27 | qfq | 6,771,800 | 43,210,438 | -1.71% |
| 2024-01-04 | 6.44 | 6.49 | 6.40 | 6.43 | 6.38 | qfq | 5,499,600 | 35,436,059 | -0.31% |
| 2024-01-03 | 6.50 | 6.55 | 6.37 | 6.45 | 6.40 | qfq | 9,822,800 | 63,379,298 | -2.27% |
| 2024-01-02 | 6.45 | 6.66 | 6.44 | 6.60 | 6.55 | qfq | 12,729,946 | 83,400,075 | 1.54% |
| 2023-12-29 | 6.53 | 6.70 | 6.37 | 6.50 | 6.45 | qfq | 15,914,719 | 103,581,316 | -1.81% |
| 2023-12-28 | 6.30 | 6.78 | 6.12 | 6.62 | 6.57 | qfq | 22,188,371 | 143,205,176 | 3.28% |
| 2023-12-27 | 6.18 | 6.57 | 6.10 | 6.41 | 6.36 | qfq | 15,112,500 | 95,579,228 | 3.72% |
| 2023-12-26 | 6.13 | 6.44 | 6.07 | 6.18 | 6.13 | qfq | 6,817,500 | 42,317,290 | 0.82% |
| 2023-12-25 | 6.13 | 6.18 | 6.05 | 6.13 | 6.08 | qfq | 2,942,500 | 17,965,508 | -0.33% |
| 2023-12-22 | 6.24 | 6.25 | 6.14 | 6.15 | 6.10 | qfq | 2,306,300 | 14,270,472 | -0.97% |
| 2023-12-21 | 6.21 | 6.24 | 6.04 | 6.21 | 6.16 | qfq | 4,333,900 | 26,593,041 | -0.32% |
| 2023-12-20 | 6.24 | 6.34 | 6.14 | 6.23 | 6.18 | qfq | 3,667,700 | 22,938,158 | 1.47% |
| 2023-12-19 | 6.14 | 6.16 | 6.04 | 6.14 | 6.09 | qfq | 2,434,700 | 14,850,265 | 0.33% |
| 2023-12-18 | 6.21 | 6.21 | 6.08 | 6.12 | 6.07 | qfq | 2,418,800 | 14,855,247 | -1.61% |
| 2023-12-15 | 6.24 | 6.28 | 6.18 | 6.22 | 6.17 | qfq | 2,033,800 | 12,659,572 | 0.00% |
| 2023-12-14 | 6.26 | 6.31 | 6.21 | 6.22 | 6.17 | qfq | 2,022,200 | 12,643,867 | -0.64% |
| 2023-12-13 | 6.17 | 6.32 | 6.14 | 6.26 | 6.21 | qfq | 2,716,300 | 16,953,005 | 1.29% |
| 2023-12-12 | 6.26 | 6.26 | 6.09 | 6.18 | 6.13 | qfq | 2,986,050 | 18,381,249 | -0.80% |
| 2023-12-11 | 6.17 | 6.26 | 6.09 | 6.23 | 6.18 | qfq | 3,128,700 | 19,392,410 | 1.30% |
| 2023-12-08 | 6.33 | 6.36 | 6.14 | 6.15 | 6.10 | qfq | 2,603,323 | 16,232,255 | -3.30% |
| 2023-12-07 | 6.40 | 6.41 | 6.30 | 6.36 | 6.31 | qfq | 2,202,900 | 13,967,745 | 0.16% |
| 2023-12-06 | 6.31 | 6.41 | 6.27 | 6.35 | 6.30 | qfq | 2,089,616 | 13,311,540 | 0.79% |
| 2023-12-05 | 6.35 | 6.40 | 6.30 | 6.30 | 6.25 | qfq | 2,354,151 | 14,936,553 | -0.79% |
| 2023-12-04 | 6.38 | 6.44 | 6.35 | 6.35 | 6.30 | qfq | 1,792,900 | 11,442,047 | -1.09% |
| 2023-12-01 | 6.37 | 6.44 | 6.35 | 6.42 | 6.37 | qfq | 1,865,700 | 11,927,578 | 1.10% |
| 2023-11-30 | 6.47 | 6.47 | 6.32 | 6.35 | 6.30 | qfq | 1,750,800 | 11,164,846 | -1.40% |
| 2023-11-29 | 6.46 | 6.51 | 6.41 | 6.44 | 6.39 | qfq | 1,853,000 | 11,949,193 | -0.62% |
| 2023-11-28 | 6.41 | 6.48 | 6.35 | 6.48 | 6.43 | qfq | 2,329,600 | 15,017,365 | 1.25% |
| 2023-11-27 | 6.47 | 6.48 | 6.35 | 6.40 | 6.35 | qfq | 3,417,600 | 21,882,238 | -0.62% |
| 2023-11-24 | 6.49 | 6.51 | 6.42 | 6.44 | 6.39 | qfq | 1,925,351 | 12,414,106 | -0.92% |
| 2023-11-23 | 6.46 | 6.54 | 6.44 | 6.50 | 6.45 | qfq | 2,804,700 | 18,241,316 | 0.78% |
| 2023-11-22 | 6.45 | 6.52 | 6.43 | 6.45 | 6.40 | qfq | 2,440,100 | 15,800,056 | -0.15% |
| 2023-11-21 | 6.43 | 6.55 | 6.43 | 6.46 | 6.41 | qfq | 2,232,300 | 14,507,838 | -0.31% |
| 2023-11-20 | 6.41 | 6.49 | 6.38 | 6.48 | 6.43 | qfq | 2,964,834 | 19,090,292 | 1.73% |
| 2023-11-17 | 6.34 | 6.40 | 6.33 | 6.37 | 6.32 | qfq | 1,924,400 | 12,274,493 | 0.47% |
| 2023-11-16 | 6.42 | 6.42 | 6.34 | 6.34 | 6.29 | qfq | 1,399,600 | 8,902,738 | -0.47% |
| 2023-11-15 | 6.37 | 6.40 | 6.34 | 6.37 | 6.32 | qfq | 1,974,100 | 12,597,402 | 0.63% |
| 2023-11-14 | 6.41 | 6.41 | 6.31 | 6.33 | 6.28 | qfq | 1,950,100 | 12,372,661 | -1.09% |
| 2023-11-13 | 6.36 | 6.40 | 6.31 | 6.40 | 6.35 | qfq | 2,733,100 | 17,373,515 | 0.95% |
| 2023-11-10 | 6.30 | 6.36 | 6.27 | 6.34 | 6.29 | qfq | 1,913,400 | 12,109,370 | 0.00% |
| 2023-11-09 | 6.31 | 6.40 | 6.31 | 6.34 | 6.29 | qfq | 2,607,400 | 16,587,194 | 0.00% |
| 2023-11-08 | 6.38 | 6.39 | 6.30 | 6.34 | 6.29 | qfq | 1,641,600 | 10,419,628 | -0.16% |
| 2023-11-07 | 6.35 | 6.38 | 6.32 | 6.35 | 6.30 | qfq | 1,522,300 | 9,669,257 | -0.63% |
| 2023-11-06 | 6.37 | 6.41 | 6.34 | 6.39 | 6.34 | qfq | 2,158,510 | 13,769,594 | 0.95% |
| 2023-11-03 | 6.34 | 6.41 | 6.33 | 6.33 | 6.28 | qfq | 2,257,400 | 14,385,127 | -0.47% |
| 2023-11-02 | 6.35 | 6.39 | 6.32 | 6.36 | 6.31 | qfq | 2,594,700 | 16,488,366 | -0.31% |
| 2023-11-01 | 6.28 | 6.39 | 6.28 | 6.38 | 6.33 | qfq | 2,531,100 | 16,095,648 | 0.79% |
| 2023-10-31 | 6.31 | 6.34 | 6.28 | 6.33 | 6.28 | qfq | 1,780,304 | 11,245,270 | 0.32% |
| 2023-10-30 | 6.17 | 6.35 | 6.17 | 6.31 | 6.26 | qfq | 3,202,463 | 20,186,247 | 1.77% |
| 2023-10-27 | 6.07 | 6.21 | 6.00 | 6.20 | 6.15 | qfq | 2,821,000 | 17,380,935 | 2.48% |
| 2023-10-26 | 6.00 | 6.06 | 5.95 | 6.05 | 6.00 | qfq | 2,405,100 | 14,430,182 | 0.00% |
| 2023-10-25 | 6.05 | 6.15 | 6.01 | 6.05 | 6.00 | qfq | 2,608,402 | 15,872,832 | 0.00% |
| 2023-10-24 | 5.82 | 6.08 | 5.80 | 6.05 | 6.00 | qfq | 3,332,101 | 19,914,099 | 2.54% |
| 2023-10-23 | 6.01 | 6.07 | 5.84 | 5.90 | 5.86 | qfq | 2,399,110 | 14,205,866 | -2.16% |
| 2023-10-20 | 6.07 | 6.11 | 6.02 | 6.03 | 5.99 | qfq | 1,257,700 | 7,624,963 | -0.66% |
| 2023-10-19 | 6.06 | 6.21 | 5.98 | 6.07 | 6.02 | qfq | 2,365,410 | 14,430,933 | -0.49% |
| 2023-10-18 | 6.15 | 6.21 | 6.08 | 6.10 | 6.05 | qfq | 1,448,899 | 8,878,165 | -1.29% |
| 2023-10-17 | 6.18 | 6.26 | 6.14 | 6.18 | 6.13 | qfq | 1,577,900 | 9,785,357 | 0.49% |
| 2023-10-16 | 6.21 | 6.23 | 6.14 | 6.15 | 6.10 | qfq | 1,611,800 | 9,979,291 | -0.65% |
| 2023-10-13 | 6.29 | 6.29 | 6.15 | 6.19 | 6.14 | qfq | 1,642,100 | 10,166,989 | -1.12% |
| 2023-10-12 | 6.24 | 6.29 | 6.19 | 6.26 | 6.21 | qfq | 2,154,600 | 13,450,302 | 0.81% |
| 2023-10-11 | 6.20 | 6.24 | 6.13 | 6.21 | 6.16 | qfq | 1,567,400 | 9,716,976 | 0.81% |
| 2023-10-10 | 6.21 | 6.25 | 6.15 | 6.16 | 6.11 | qfq | 1,300,200 | 8,044,762 | -0.81% |
| 2023-10-09 | 6.27 | 6.32 | 6.18 | 6.21 | 6.16 | qfq | 1,550,100 | 9,634,735 | -0.96% |
| 2023-09-28 | 6.28 | 6.32 | 6.20 | 6.27 | 6.22 | qfq | 1,811,910 | 11,354,289 | 0.16% |
| 2023-09-27 | 6.15 | 6.29 | 6.12 | 6.26 | 6.21 | qfq | 2,424,500 | 15,105,104 | 1.79% |
| 2023-09-26 | 6.26 | 6.29 | 6.14 | 6.15 | 6.10 | qfq | 1,450,300 | 8,992,836 | -1.44% |
| 2023-09-25 | 6.33 | 6.35 | 6.24 | 6.24 | 6.19 | qfq | 1,463,950 | 9,190,433 | -1.42% |
| 2023-09-22 | 6.27 | 6.36 | 6.22 | 6.33 | 6.28 | qfq | 1,968,100 | 12,420,835 | 1.44% |
| 2023-09-21 | 6.29 | 6.34 | 6.23 | 6.24 | 6.19 | qfq | 1,526,100 | 9,570,560 | -1.27% |
| 2023-09-20 | 6.32 | 6.38 | 6.30 | 6.32 | 6.27 | qfq | 1,839,500 | 11,644,062 | -0.47% |
| 2023-09-19 | 6.34 | 6.39 | 6.30 | 6.35 | 6.30 | qfq | 1,765,600 | 11,186,410 | 0.16% |
| 2023-09-18 | 6.28 | 6.40 | 6.24 | 6.34 | 6.29 | qfq | 3,326,102 | 21,158,575 | 0.48% |
| 2023-09-15 | 6.38 | 6.38 | 6.29 | 6.31 | 6.26 | qfq | 2,383,000 | 15,080,753 | -0.47% |
| 2023-09-14 | 6.36 | 6.43 | 6.32 | 6.34 | 6.29 | qfq | 2,608,200 | 16,552,708 | -0.94% |
| 2023-09-13 | 6.40 | 6.46 | 6.35 | 6.40 | 6.35 | qfq | 2,681,500 | 17,155,718 | 0.16% |
| 2023-09-12 | 6.33 | 6.41 | 6.30 | 6.39 | 6.34 | qfq | 3,323,400 | 21,139,677 | 0.63% |
| 2023-09-11 | 6.42 | 6.43 | 6.31 | 6.35 | 6.30 | qfq | 2,888,951 | 18,380,080 | -1.09% |
| 2023-09-08 | 6.35 | 6.43 | 6.31 | 6.42 | 6.37 | qfq | 2,717,200 | 17,374,529 | 1.10% |
| 2023-09-07 | 6.40 | 6.45 | 6.35 | 6.35 | 6.30 | qfq | 2,502,800 | 16,011,542 | -1.24% |
| 2023-09-06 | 6.34 | 6.43 | 6.30 | 6.43 | 6.38 | qfq | 3,290,174 | 20,979,942 | 1.42% |
| 2023-09-05 | 6.27 | 6.34 | 6.27 | 6.34 | 6.29 | qfq | 2,889,702 | 18,236,259 | 0.96% |
| 2023-09-04 | 6.27 | 6.32 | 6.22 | 6.28 | 6.23 | qfq | 2,359,500 | 14,780,904 | 0.00% |
| 2023-09-01 | 6.12 | 6.30 | 6.12 | 6.28 | 6.23 | qfq | 4,176,600 | 26,044,362 | 1.95% |
| 2023-08-31 | 6.10 | 6.17 | 6.09 | 6.16 | 6.11 | qfq | 2,850,149 | 17,492,808 | 1.32% |
| 2023-08-30 | 6.08 | 6.13 | 6.05 | 6.08 | 6.03 | qfq | 1,967,762 | 12,000,012 | 0.16% |
| 2023-08-29 | 5.98 | 6.09 | 5.93 | 6.07 | 6.02 | qfq | 1,869,400 | 11,300,626 | 1.51% |
| 2023-08-28 | 6.15 | 6.15 | 5.92 | 5.98 | 5.94 | qfq | 2,489,904 | 15,011,125 | 1.70% |
| 2023-08-25 | 5.90 | 6.03 | 5.85 | 5.88 | 5.84 | qfq | 1,552,600 | 9,211,954 | -0.68% |
| 2023-08-24 | 5.94 | 6.02 | 5.89 | 5.92 | 5.88 | qfq | 1,469,000 | 8,709,359 | -0.50% |
| 2023-08-23 | 6.00 | 6.01 | 5.92 | 5.95 | 5.91 | qfq | 1,748,100 | 10,418,039 | -0.83% |
| 2023-08-22 | 6.09 | 6.12 | 5.92 | 6.00 | 5.96 | qfq | 2,802,300 | 16,793,059 | -1.32% |
| 2023-08-21 | 6.18 | 6.20 | 6.06 | 6.08 | 6.03 | qfq | 2,015,202 | 12,329,633 | -0.82% |
| 2023-08-18 | 6.17 | 6.24 | 6.11 | 6.13 | 6.08 | qfq | 1,077,100 | 6,665,086 | -1.13% |
| 2023-08-17 | 6.16 | 6.20 | 6.06 | 6.20 | 6.15 | qfq | 1,564,700 | 9,593,566 | 1.47% |
| 2023-08-16 | 6.18 | 6.19 | 6.11 | 6.11 | 6.06 | qfq | 1,152,000 | 7,073,866 | -0.97% |
| 2023-08-15 | 6.22 | 6.27 | 6.16 | 6.17 | 6.12 | qfq | 1,431,000 | 8,860,535 | -0.48% |
| 2023-08-14 | 6.20 | 6.21 | 6.11 | 6.20 | 6.15 | qfq | 1,974,100 | 12,165,435 | -0.16% |
| 2023-08-11 | 6.34 | 6.34 | 6.21 | 6.21 | 6.16 | qfq | 1,404,400 | 8,796,006 | -1.58% |
| 2023-08-10 | 6.34 | 6.36 | 6.28 | 6.31 | 6.26 | qfq | 716,200 | 4,530,999 | -0.32% |
| 2023-08-09 | 6.36 | 6.36 | 6.31 | 6.33 | 6.28 | qfq | 1,035,500 | 6,556,849 | -0.78% |
| 2023-08-08 | 6.32 | 6.38 | 6.24 | 6.38 | 6.33 | qfq | 1,613,100 | 10,185,806 | 1.11% |
| 2023-08-07 | 6.39 | 6.40 | 6.30 | 6.31 | 6.26 | qfq | 1,404,610 | 8,900,847 | -0.94% |
| 2023-08-04 | 6.43 | 6.46 | 6.37 | 6.37 | 6.32 | qfq | 1,372,300 | 8,785,480 | -0.47% |
| 2023-08-03 | 6.46 | 6.47 | 6.38 | 6.40 | 6.35 | qfq | 1,582,300 | 10,136,342 | -1.08% |
| 2023-08-02 | 6.45 | 6.47 | 6.41 | 6.47 | 6.42 | qfq | 1,470,474 | 9,469,822 | 0.47% |
| 2023-08-01 | 6.45 | 6.48 | 6.42 | 6.44 | 6.39 | qfq | 1,542,677 | 9,954,166 | -0.31% |
| 2023-07-31 | 6.45 | 6.48 | 6.42 | 6.46 | 6.41 | qfq | 1,963,787 | 12,680,824 | 0.78% |
| 2023-07-28 | 6.35 | 6.43 | 6.35 | 6.41 | 6.36 | qfq | 1,685,885 | 10,780,556 | 0.63% |
| 2023-07-27 | 6.41 | 6.47 | 6.35 | 6.37 | 6.32 | qfq | 1,943,377 | 12,456,761 | -1.09% |
| 2023-07-26 | 6.36 | 6.44 | 6.31 | 6.44 | 6.39 | qfq | 2,542,753 | 16,245,147 | 1.26% |
| 2023-07-25 | 6.31 | 6.40 | 6.30 | 6.36 | 6.31 | qfq | 1,857,000 | 11,794,677 | 0.63% |
| 2023-07-24 | 6.29 | 6.33 | 6.22 | 6.32 | 6.27 | qfq | 1,114,220 | 7,013,079 | 0.32% |
| 2023-07-21 | 6.30 | 6.31 | 6.24 | 6.30 | 6.25 | qfq | 1,425,732 | 8,961,563 | 0.48% |
| 2023-07-20 | 6.34 | 6.35 | 6.26 | 6.27 | 6.22 | qfq | 1,779,800 | 11,240,096 | -0.95% |
| 2023-07-19 | 6.31 | 6.33 | 6.28 | 6.33 | 6.28 | qfq | 1,213,400 | 7,659,718 | 0.48% |
| 2023-07-18 | 6.28 | 6.32 | 6.25 | 6.30 | 6.25 | qfq | 1,477,532 | 9,302,975 | 0.00% |