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
金明精机300281.SZ
最近收盘价5.772026-07-17
最近交易日2026-07-17
成交量（股）8,610,450
成交额（元）51,118,352
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-06 | 2025-12-15 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-06 | 2024-12-13 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | 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 | 6.13 | 6.18 | 5.72 | 5.77 | 5.77 | qfq | 8,610,450 | 51,118,352 | -5.87% |
| 2026-07-16 | 6.14 | 6.28 | 6.03 | 6.13 | 6.13 | qfq | 6,431,700 | 39,656,184 | -0.49% |
| 2026-07-15 | 6.18 | 6.31 | 6.10 | 6.16 | 6.16 | qfq | 6,228,150 | 38,494,328 | -0.32% |
| 2026-07-14 | 5.98 | 6.21 | 5.90 | 6.18 | 6.18 | qfq | 8,914,426 | 54,078,939 | 1.64% |
| 2026-07-13 | 6.20 | 6.62 | 6.00 | 6.08 | 6.08 | qfq | 13,362,600 | 82,931,265 | -3.95% |
| 2026-07-10 | 6.27 | 6.60 | 6.19 | 6.33 | 6.33 | qfq | 9,089,000 | 58,358,449 | 0.48% |
| 2026-07-09 | 6.25 | 6.33 | 5.97 | 6.30 | 6.30 | qfq | 10,838,000 | 66,629,881 | 0.64% |
| 2026-07-08 | 6.48 | 6.57 | 6.25 | 6.26 | 6.26 | qfq | 7,414,000 | 46,993,621 | -3.25% |
| 2026-07-07 | 6.86 | 6.97 | 6.43 | 6.47 | 6.47 | qfq | 9,691,500 | 64,025,697 | -5.69% |
| 2026-07-06 | 6.77 | 7.16 | 6.74 | 6.86 | 6.86 | qfq | 12,644,600 | 87,944,801 | 1.33% |
| 2026-07-03 | 6.49 | 6.88 | 6.28 | 6.77 | 6.77 | qfq | 17,172,621 | 115,021,814 | 4.80% |
| 2026-07-02 | 6.33 | 6.95 | 6.30 | 6.46 | 6.46 | qfq | 16,571,171 | 109,748,485 | 0.31% |
| 2026-07-01 | 6.09 | 6.55 | 6.03 | 6.44 | 6.44 | qfq | 14,038,000 | 88,279,466 | 6.80% |
| 2026-06-30 | 6.03 | 6.16 | 5.88 | 6.03 | 6.03 | qfq | 8,736,762 | 52,642,623 | -0.99% |
| 2026-06-29 | 6.07 | 6.14 | 5.80 | 6.09 | 6.09 | qfq | 11,194,134 | 66,979,251 | -0.49% |
| 2026-06-26 | 6.20 | 6.26 | 6.05 | 6.12 | 6.12 | qfq | 8,867,750 | 54,372,806 | -2.24% |
| 2026-06-25 | 6.48 | 6.52 | 6.21 | 6.26 | 6.26 | qfq | 10,712,150 | 67,632,567 | -3.54% |
| 2026-06-24 | 6.90 | 6.98 | 6.38 | 6.49 | 6.49 | qfq | 11,280,798 | 73,957,874 | -6.21% |
| 2026-06-23 | 6.92 | 7.15 | 6.87 | 6.92 | 6.92 | qfq | 8,517,903 | 59,833,016 | -1.00% |
| 2026-06-22 | 6.93 | 7.03 | 6.58 | 6.99 | 6.99 | qfq | 13,486,168 | 90,928,685 | 1.90% |
| 2026-06-18 | 6.80 | 6.93 | 6.72 | 6.86 | 6.86 | qfq | 11,303,150 | 77,274,464 | 0.00% |
| 2026-06-17 | 7.32 | 7.33 | 6.83 | 6.86 | 6.86 | qfq | 15,309,905 | 106,902,950 | -6.54% |
| 2026-06-16 | 7.13 | 7.49 | 6.97 | 7.34 | 7.34 | qfq | 13,602,050 | 98,764,937 | 2.95% |
| 2026-06-15 | 7.14 | 7.26 | 6.96 | 7.13 | 7.13 | qfq | 12,974,800 | 92,259,201 | -0.14% |
| 2026-06-12 | 7.17 | 7.32 | 6.98 | 7.14 | 7.14 | qfq | 10,848,908 | 77,823,919 | 0.42% |
| 2026-06-11 | 7.13 | 7.37 | 7.00 | 7.11 | 7.09 | qfq | 8,551,100 | 61,065,472 | -1.80% |
| 2026-06-10 | 7.29 | 7.43 | 6.95 | 7.24 | 7.22 | qfq | 10,556,703 | 75,975,731 | -2.03% |
| 2026-06-09 | 7.43 | 7.60 | 7.24 | 7.39 | 7.37 | qfq | 11,281,100 | 83,305,459 | -0.40% |
| 2026-06-08 | 7.52 | 7.65 | 7.30 | 7.42 | 7.40 | qfq | 13,860,976 | 104,041,502 | -3.89% |
| 2026-06-05 | 7.80 | 8.04 | 7.63 | 7.72 | 7.70 | qfq | 21,321,026 | 165,748,207 | -2.77% |
| 2026-06-04 | 7.44 | 8.06 | 7.38 | 7.94 | 7.92 | qfq | 24,506,538 | 191,470,331 | 5.44% |
| 2026-06-03 | 7.33 | 7.68 | 7.23 | 7.53 | 7.51 | qfq | 13,558,862 | 102,331,211 | 2.87% |
| 2026-06-02 | 7.47 | 7.48 | 7.18 | 7.32 | 7.30 | qfq | 8,784,200 | 64,197,863 | -1.88% |
| 2026-06-01 | 7.27 | 7.59 | 7.18 | 7.46 | 7.44 | qfq | 13,223,950 | 98,084,774 | 2.19% |
| 2026-05-29 | 7.53 | 7.54 | 7.29 | 7.30 | 7.28 | qfq | 8,716,362 | 64,583,343 | -2.54% |
| 2026-05-28 | 7.46 | 7.58 | 7.32 | 7.49 | 7.47 | qfq | 9,117,400 | 68,090,314 | -0.13% |
| 2026-05-27 | 7.69 | 7.79 | 7.42 | 7.50 | 7.48 | qfq | 11,124,988 | 83,940,588 | -2.72% |
| 2026-05-26 | 7.64 | 7.80 | 7.55 | 7.71 | 7.69 | qfq | 11,941,550 | 91,737,708 | 0.39% |
| 2026-05-25 | 7.91 | 7.95 | 7.59 | 7.68 | 7.66 | qfq | 12,436,150 | 95,941,295 | -2.54% |
| 2026-05-22 | 7.98 | 8.01 | 7.78 | 7.88 | 7.86 | qfq | 17,565,500 | 138,216,427 | -0.25% |
| 2026-05-21 | 8.19 | 8.27 | 7.82 | 7.90 | 7.88 | qfq | 23,458,500 | 189,727,286 | -3.54% |
| 2026-05-20 | 8.17 | 8.30 | 8.06 | 8.19 | 8.17 | qfq | 20,895,700 | 170,815,102 | 0.00% |
| 2026-05-19 | 8.07 | 8.28 | 7.98 | 8.19 | 8.17 | qfq | 31,139,400 | 253,980,463 | 1.87% |
| 2026-05-18 | 7.64 | 8.38 | 7.58 | 8.04 | 8.02 | qfq | 41,907,850 | 335,074,540 | 6.21% |
| 2026-05-15 | 7.48 | 7.70 | 7.48 | 7.57 | 7.55 | qfq | 8,536,450 | 64,836,496 | 0.66% |
| 2026-05-14 | 7.53 | 7.61 | 7.46 | 7.52 | 7.50 | qfq | 7,067,900 | 53,342,580 | 0.40% |
| 2026-05-13 | 7.46 | 7.56 | 7.45 | 7.49 | 7.47 | qfq | 4,961,200 | 37,206,610 | 0.40% |
| 2026-05-12 | 7.62 | 7.67 | 7.44 | 7.46 | 7.44 | qfq | 6,980,900 | 52,530,372 | -2.36% |
| 2026-05-11 | 7.56 | 7.67 | 7.52 | 7.64 | 7.62 | qfq | 8,575,005 | 65,066,440 | 0.92% |
| 2026-05-08 | 7.49 | 7.59 | 7.41 | 7.57 | 7.55 | qfq | 7,247,150 | 54,470,650 | 0.93% |
| 2026-05-07 | 7.50 | 7.62 | 7.45 | 7.50 | 7.48 | qfq | 8,041,200 | 60,572,678 | -0.27% |
| 2026-05-06 | 7.49 | 7.61 | 7.43 | 7.52 | 7.50 | qfq | 9,446,250 | 71,148,011 | 1.48% |
| 2026-04-30 | 7.38 | 7.46 | 7.31 | 7.41 | 7.39 | qfq | 6,570,000 | 48,715,370 | 0.27% |
| 2026-04-29 | 7.22 | 7.46 | 7.13 | 7.39 | 7.37 | qfq | 10,855,333 | 79,762,228 | 2.92% |
| 2026-04-28 | 7.10 | 7.35 | 7.10 | 7.18 | 7.16 | qfq | 10,372,300 | 74,883,540 | 1.99% |
| 2026-04-27 | 6.83 | 7.06 | 6.77 | 7.04 | 7.02 | qfq | 6,382,745 | 44,234,277 | 2.47% |
| 2026-04-24 | 6.79 | 6.91 | 6.68 | 6.87 | 6.85 | qfq | 5,161,600 | 35,046,735 | 0.73% |
| 2026-04-23 | 6.88 | 6.95 | 6.77 | 6.82 | 6.80 | qfq | 3,615,650 | 24,652,922 | -0.87% |
| 2026-04-22 | 6.86 | 6.91 | 6.78 | 6.88 | 6.86 | qfq | 3,500,800 | 23,990,859 | -0.43% |
| 2026-04-21 | 6.89 | 7.00 | 6.82 | 6.91 | 6.89 | qfq | 5,666,900 | 39,023,993 | 0.44% |
| 2026-04-20 | 6.82 | 6.90 | 6.78 | 6.88 | 6.86 | qfq | 4,442,690 | 30,405,712 | 0.88% |
| 2026-04-17 | 6.85 | 6.93 | 6.75 | 6.82 | 6.80 | qfq | 6,722,200 | 45,762,876 | -1.02% |
| 2026-04-16 | 6.73 | 7.01 | 6.71 | 6.89 | 6.87 | qfq | 8,493,600 | 58,224,121 | 2.68% |
| 2026-04-15 | 6.82 | 6.83 | 6.69 | 6.71 | 6.69 | qfq | 3,320,000 | 22,432,215 | -1.18% |
| 2026-04-14 | 6.76 | 6.79 | 6.69 | 6.79 | 6.77 | qfq | 4,012,950 | 27,097,690 | 0.89% |
| 2026-04-13 | 6.73 | 6.77 | 6.65 | 6.73 | 6.71 | qfq | 3,402,100 | 22,827,787 | 0.00% |
| 2026-04-10 | 6.74 | 6.81 | 6.70 | 6.73 | 6.71 | qfq | 4,305,000 | 29,073,065 | 1.36% |
| 2026-04-09 | 6.82 | 6.85 | 6.60 | 6.64 | 6.62 | qfq | 4,881,400 | 32,729,340 | -2.35% |
| 2026-04-08 | 6.69 | 6.81 | 6.66 | 6.80 | 6.78 | qfq | 4,857,101 | 32,779,588 | 3.66% |
| 2026-04-07 | 6.33 | 6.58 | 6.31 | 6.56 | 6.54 | qfq | 6,282,100 | 40,948,366 | 3.63% |
| 2026-04-03 | 6.59 | 6.67 | 6.33 | 6.33 | 6.31 | qfq | 3,755,300 | 24,059,954 | -3.95% |
| 2026-04-02 | 6.72 | 6.77 | 6.55 | 6.59 | 6.57 | qfq | 4,115,050 | 27,244,733 | -2.51% |
| 2026-04-01 | 6.82 | 6.88 | 6.69 | 6.76 | 6.74 | qfq | 5,744,000 | 38,837,231 | 1.05% |
| 2026-03-31 | 6.80 | 6.90 | 6.69 | 6.69 | 6.67 | qfq | 5,565,683 | 37,802,035 | -1.33% |
| 2026-03-30 | 6.68 | 6.79 | 6.61 | 6.78 | 6.76 | qfq | 4,135,250 | 27,818,961 | 0.44% |
| 2026-03-27 | 6.55 | 6.77 | 6.52 | 6.75 | 6.73 | qfq | 3,728,200 | 24,989,695 | 1.50% |
| 2026-03-26 | 6.83 | 6.85 | 6.62 | 6.65 | 6.63 | qfq | 4,692,100 | 31,527,246 | -1.63% |
| 2026-03-25 | 6.73 | 6.81 | 6.70 | 6.76 | 6.74 | qfq | 5,116,950 | 34,614,106 | 0.90% |
| 2026-03-24 | 6.75 | 6.80 | 6.45 | 6.70 | 6.68 | qfq | 7,445,800 | 49,244,308 | 3.88% |
| 2026-03-23 | 6.69 | 6.78 | 6.38 | 6.45 | 6.43 | qfq | 7,843,600 | 51,494,050 | -5.98% |
| 2026-03-20 | 7.15 | 7.19 | 6.84 | 6.86 | 6.84 | qfq | 6,508,300 | 45,564,711 | -3.38% |
| 2026-03-19 | 7.21 | 7.31 | 7.01 | 7.10 | 7.08 | qfq | 4,454,000 | 31,790,964 | -3.01% |
| 2026-03-18 | 7.24 | 7.37 | 7.16 | 7.32 | 7.30 | qfq | 3,863,300 | 27,981,316 | 1.95% |
| 2026-03-17 | 7.40 | 7.45 | 7.16 | 7.18 | 7.16 | qfq | 3,785,700 | 27,557,058 | -2.58% |
| 2026-03-16 | 7.42 | 7.48 | 7.32 | 7.37 | 7.35 | qfq | 3,440,650 | 25,378,043 | 0.00% |
| 2026-03-13 | 7.36 | 7.58 | 7.31 | 7.37 | 7.35 | qfq | 5,053,000 | 37,520,119 | 0.14% |
| 2026-03-12 | 7.55 | 7.58 | 7.34 | 7.36 | 7.34 | qfq | 5,071,200 | 37,597,688 | -2.39% |
| 2026-03-11 | 7.67 | 7.69 | 7.53 | 7.54 | 7.52 | qfq | 4,247,000 | 32,223,602 | -1.31% |
| 2026-03-10 | 7.49 | 7.64 | 7.49 | 7.64 | 7.62 | qfq | 6,450,360 | 49,058,716 | 2.41% |
| 2026-03-09 | 7.47 | 7.54 | 7.36 | 7.46 | 7.44 | qfq | 5,413,900 | 40,250,871 | -1.45% |
| 2026-03-06 | 7.45 | 7.57 | 7.33 | 7.57 | 7.55 | qfq | 4,650,440 | 34,888,616 | 2.16% |
| 2026-03-05 | 7.40 | 7.49 | 7.38 | 7.41 | 7.39 | qfq | 4,965,700 | 36,896,126 | 2.35% |
| 2026-03-04 | 7.14 | 7.34 | 7.12 | 7.24 | 7.22 | qfq | 4,533,800 | 32,880,279 | -0.41% |
| 2026-03-03 | 7.55 | 7.68 | 7.26 | 7.27 | 7.25 | qfq | 7,623,500 | 56,549,423 | -3.71% |
| 2026-03-02 | 7.76 | 7.85 | 7.52 | 7.55 | 7.53 | qfq | 6,885,600 | 52,631,682 | -4.55% |
| 2026-02-27 | 7.86 | 7.91 | 7.81 | 7.91 | 7.89 | qfq | 4,761,600 | 37,366,792 | 0.64% |
| 2026-02-26 | 7.84 | 7.92 | 7.81 | 7.86 | 7.84 | qfq | 4,695,800 | 36,943,339 | 0.26% |
| 2026-02-25 | 7.84 | 8.00 | 7.83 | 7.84 | 7.82 | qfq | 7,395,100 | 58,260,496 | -0.13% |
| 2026-02-24 | 7.80 | 7.86 | 7.75 | 7.85 | 7.83 | qfq | 4,789,700 | 37,494,147 | 2.21% |
| 2026-02-13 | 7.76 | 7.79 | 7.68 | 7.68 | 7.66 | qfq | 3,815,100 | 29,496,549 | -0.39% |
| 2026-02-12 | 7.75 | 7.80 | 7.66 | 7.71 | 7.69 | qfq | 5,429,926 | 42,013,212 | -0.64% |
| 2026-02-11 | 7.84 | 7.84 | 7.74 | 7.76 | 7.74 | qfq | 4,258,750 | 33,136,617 | -0.51% |
| 2026-02-10 | 7.86 | 7.87 | 7.79 | 7.80 | 7.78 | qfq | 5,442,100 | 42,638,870 | -0.51% |
| 2026-02-09 | 7.79 | 7.87 | 7.76 | 7.84 | 7.82 | qfq | 4,442,200 | 34,790,480 | 1.55% |
| 2026-02-06 | 7.70 | 7.80 | 7.57 | 7.72 | 7.70 | qfq | 5,065,550 | 39,208,492 | 0.13% |
| 2026-02-05 | 7.71 | 7.80 | 7.68 | 7.71 | 7.69 | qfq | 4,914,700 | 38,016,890 | -0.77% |
| 2026-02-04 | 7.73 | 7.81 | 7.66 | 7.77 | 7.75 | qfq | 5,891,298 | 45,686,874 | 0.52% |
| 2026-02-03 | 7.57 | 7.80 | 7.50 | 7.73 | 7.71 | qfq | 10,769,900 | 82,540,599 | 3.34% |
| 2026-02-02 | 7.89 | 7.89 | 7.48 | 7.48 | 7.46 | qfq | 20,287,500 | 154,345,056 | -6.38% |
| 2026-01-30 | 7.92 | 8.02 | 7.79 | 7.99 | 7.97 | qfq | 8,842,900 | 70,037,712 | 0.13% |
| 2026-01-29 | 8.05 | 8.27 | 7.94 | 7.98 | 7.96 | qfq | 9,611,100 | 77,748,861 | -0.87% |
| 2026-01-28 | 8.30 | 8.32 | 8.04 | 8.05 | 8.03 | qfq | 11,845,300 | 96,347,613 | -3.59% |
| 2026-01-27 | 8.45 | 8.45 | 8.16 | 8.35 | 8.33 | qfq | 13,357,000 | 110,983,992 | -1.53% |
| 2026-01-26 | 8.65 | 8.80 | 8.31 | 8.48 | 8.46 | qfq | 26,321,250 | 225,899,198 | -0.59% |
| 2026-01-23 | 8.40 | 8.53 | 8.36 | 8.53 | 8.51 | qfq | 11,616,850 | 98,305,415 | 1.19% |
| 2026-01-22 | 8.26 | 8.50 | 8.24 | 8.43 | 8.41 | qfq | 9,752,350 | 81,921,337 | 1.93% |
| 2026-01-21 | 8.32 | 8.37 | 8.23 | 8.27 | 8.25 | qfq | 8,922,000 | 73,888,302 | -1.19% |
| 2026-01-20 | 8.38 | 8.60 | 8.28 | 8.37 | 8.35 | qfq | 11,072,500 | 92,899,571 | 0.00% |
| 2026-01-19 | 8.30 | 8.38 | 8.25 | 8.37 | 8.35 | qfq | 7,932,800 | 66,148,930 | 0.48% |
| 2026-01-16 | 8.32 | 8.47 | 8.20 | 8.33 | 8.31 | qfq | 11,136,450 | 92,600,364 | 0.85% |
| 2026-01-15 | 8.33 | 8.37 | 8.22 | 8.26 | 8.24 | qfq | 13,015,350 | 107,682,232 | -1.67% |
| 2026-01-14 | 8.44 | 8.56 | 8.28 | 8.40 | 8.38 | qfq | 22,721,400 | 191,714,144 | -0.47% |
| 2026-01-13 | 8.75 | 8.77 | 8.40 | 8.44 | 8.42 | qfq | 26,949,338 | 229,208,073 | -3.43% |
| 2026-01-12 | 8.60 | 8.84 | 8.58 | 8.74 | 8.72 | qfq | 34,272,850 | 298,370,699 | 1.86% |
| 2026-01-09 | 8.53 | 8.97 | 8.46 | 8.58 | 8.56 | qfq | 42,576,800 | 366,389,288 | 2.02% |
| 2026-01-08 | 8.05 | 8.45 | 8.05 | 8.41 | 8.39 | qfq | 28,461,600 | 237,025,631 | 3.96% |
| 2026-01-07 | 8.13 | 8.14 | 8.00 | 8.09 | 8.07 | qfq | 12,486,900 | 100,786,716 | -0.98% |
| 2026-01-06 | 8.05 | 8.24 | 8.00 | 8.17 | 8.15 | qfq | 17,618,300 | 143,264,518 | 1.24% |
| 2026-01-05 | 8.12 | 8.14 | 7.97 | 8.07 | 8.05 | qfq | 16,781,100 | 135,212,091 | -1.22% |
| 2025-12-31 | 8.09 | 8.19 | 7.96 | 8.17 | 8.15 | qfq | 19,725,050 | 159,978,221 | 0.99% |
| 2025-12-30 | 7.92 | 8.19 | 7.75 | 8.09 | 8.07 | qfq | 21,977,337 | 176,046,134 | 1.25% |
| 2025-12-29 | 7.91 | 8.13 | 7.91 | 7.99 | 7.97 | qfq | 15,363,800 | 122,632,924 | 0.63% |
| 2025-12-26 | 8.02 | 8.17 | 7.90 | 7.94 | 7.92 | qfq | 29,472,149 | 236,516,453 | -2.58% |
| 2025-12-25 | 7.59 | 8.47 | 7.58 | 8.15 | 8.13 | qfq | 50,733,049 | 412,521,748 | 7.52% |
| 2025-12-24 | 7.40 | 7.60 | 7.34 | 7.58 | 7.56 | qfq | 8,187,950 | 61,712,047 | 2.43% |
| 2025-12-23 | 7.41 | 7.46 | 7.34 | 7.40 | 7.38 | qfq | 5,904,200 | 43,646,122 | -0.40% |
| 2025-12-22 | 7.42 | 7.57 | 7.36 | 7.43 | 7.41 | qfq | 6,609,200 | 48,997,915 | 0.13% |
| 2025-12-19 | 7.32 | 7.46 | 7.28 | 7.42 | 7.40 | qfq | 6,748,100 | 49,968,335 | 2.20% |
| 2025-12-18 | 7.13 | 7.34 | 7.10 | 7.26 | 7.24 | qfq | 7,201,600 | 52,379,062 | 1.11% |
| 2025-12-17 | 7.18 | 7.23 | 6.98 | 7.18 | 7.16 | qfq | 11,705,950 | 82,871,120 | 0.14% |
| 2025-12-16 | 7.58 | 7.58 | 7.14 | 7.17 | 7.15 | qfq | 14,173,800 | 102,882,323 | -5.78% |
| 2025-12-15 | 7.65 | 7.68 | 7.31 | 7.61 | 7.59 | qfq | 12,318,000 | 92,588,765 | -1.30% |
| 2025-12-12 | 7.85 | 8.01 | 7.70 | 7.71 | 7.67 | qfq | 14,628,200 | 114,999,974 | -1.91% |
| 2025-12-11 | 7.98 | 8.13 | 7.86 | 7.86 | 7.82 | qfq | 13,527,000 | 107,827,465 | -1.75% |
| 2025-12-10 | 7.93 | 8.18 | 7.88 | 8.00 | 7.96 | qfq | 15,383,187 | 123,523,887 | 1.01% |
| 2025-12-09 | 8.07 | 8.13 | 7.92 | 7.92 | 7.88 | qfq | 14,350,848 | 115,094,900 | -2.10% |
| 2025-12-08 | 8.10 | 8.16 | 8.01 | 8.09 | 8.05 | qfq | 22,547,848 | 182,302,903 | -0.12% |
| 2025-12-05 | 8.01 | 8.15 | 7.93 | 8.10 | 8.06 | qfq | 25,716,700 | 206,852,162 | 0.62% |
| 2025-12-04 | 7.76 | 8.25 | 7.68 | 8.05 | 8.01 | qfq | 35,243,548 | 283,526,481 | 4.01% |
| 2025-12-03 | 7.90 | 7.90 | 7.67 | 7.74 | 7.70 | qfq | 6,818,600 | 52,866,300 | -1.90% |
| 2025-12-02 | 7.90 | 7.90 | 7.76 | 7.89 | 7.85 | qfq | 5,306,550 | 41,558,413 | -0.25% |
| 2025-12-01 | 7.82 | 8.00 | 7.75 | 7.91 | 7.87 | qfq | 8,727,300 | 69,270,517 | 1.67% |
| 2025-11-28 | 7.62 | 7.78 | 7.57 | 7.78 | 7.74 | qfq | 5,680,100 | 43,646,941 | 2.23% |
| 2025-11-27 | 7.54 | 7.70 | 7.44 | 7.61 | 7.57 | qfq | 6,091,450 | 46,254,443 | 0.66% |
| 2025-11-26 | 7.80 | 7.85 | 7.53 | 7.56 | 7.52 | qfq | 7,393,850 | 56,774,673 | -3.08% |
| 2025-11-25 | 7.75 | 7.85 | 7.70 | 7.80 | 7.76 | qfq | 6,278,600 | 48,918,028 | 1.04% |
| 2025-11-24 | 7.56 | 7.76 | 7.51 | 7.72 | 7.68 | qfq | 7,290,950 | 55,784,437 | 2.80% |
| 2025-11-21 | 7.71 | 7.81 | 7.34 | 7.51 | 7.47 | qfq | 11,634,744 | 87,904,716 | -3.22% |
| 2025-11-20 | 7.92 | 8.08 | 7.76 | 7.76 | 7.72 | qfq | 11,582,948 | 91,655,415 | -2.02% |
| 2025-11-19 | 7.86 | 7.92 | 7.73 | 7.92 | 7.88 | qfq | 8,055,300 | 63,203,624 | 0.64% |
| 2025-11-18 | 7.94 | 7.99 | 7.82 | 7.87 | 7.83 | qfq | 8,016,800 | 63,442,825 | -0.88% |
| 2025-11-17 | 7.85 | 7.95 | 7.78 | 7.94 | 7.90 | qfq | 8,390,203 | 66,358,539 | 1.40% |
| 2025-11-14 | 7.74 | 7.92 | 7.71 | 7.83 | 7.79 | qfq | 7,260,698 | 57,058,221 | 0.77% |
| 2025-11-13 | 7.79 | 7.80 | 7.68 | 7.77 | 7.73 | qfq | 5,442,833 | 42,189,028 | 0.39% |
| 2025-11-12 | 7.86 | 7.86 | 7.69 | 7.74 | 7.70 | qfq | 5,830,050 | 45,184,776 | -1.53% |
| 2025-11-11 | 7.86 | 7.90 | 7.81 | 7.86 | 7.82 | qfq | 5,549,600 | 43,589,158 | 0.00% |
| 2025-11-10 | 7.77 | 7.88 | 7.72 | 7.86 | 7.82 | qfq | 7,588,900 | 59,338,464 | 0.90% |
| 2025-11-07 | 7.73 | 7.82 | 7.71 | 7.79 | 7.75 | qfq | 5,849,100 | 45,503,336 | 0.26% |
| 2025-11-06 | 7.73 | 7.98 | 7.70 | 7.77 | 7.73 | qfq | 9,255,800 | 72,316,529 | 0.52% |
| 2025-11-05 | 7.58 | 7.76 | 7.55 | 7.73 | 7.69 | qfq | 6,105,300 | 47,102,667 | 1.05% |
| 2025-11-04 | 7.68 | 7.71 | 7.59 | 7.65 | 7.61 | qfq | 5,043,200 | 38,523,126 | -0.91% |
| 2025-11-03 | 7.54 | 7.78 | 7.54 | 7.72 | 7.68 | qfq | 8,404,500 | 64,511,060 | 2.25% |
| 2025-10-31 | 7.51 | 7.61 | 7.48 | 7.55 | 7.51 | qfq | 6,043,200 | 45,734,131 | 0.67% |
| 2025-10-30 | 7.61 | 7.80 | 7.50 | 7.50 | 7.46 | qfq | 8,075,750 | 61,164,403 | -1.96% |
| 2025-10-29 | 7.76 | 7.76 | 7.58 | 7.65 | 7.61 | qfq | 7,888,850 | 60,242,446 | -1.80% |
| 2025-10-28 | 7.72 | 7.82 | 7.70 | 7.79 | 7.75 | qfq | 6,177,400 | 48,060,205 | 0.13% |
| 2025-10-27 | 7.79 | 7.81 | 7.65 | 7.78 | 7.74 | qfq | 7,553,451 | 58,441,651 | 0.39% |
| 2025-10-24 | 7.72 | 7.85 | 7.68 | 7.75 | 7.71 | qfq | 9,284,346 | 71,974,852 | 0.91% |
| 2025-10-23 | 7.56 | 7.70 | 7.46 | 7.68 | 7.64 | qfq | 7,818,046 | 59,350,376 | 1.32% |
| 2025-10-22 | 7.44 | 7.60 | 7.42 | 7.58 | 7.54 | qfq | 7,532,599 | 56,911,254 | 1.74% |
| 2025-10-21 | 7.33 | 7.48 | 7.26 | 7.45 | 7.41 | qfq | 6,074,600 | 44,950,712 | 2.62% |
| 2025-10-20 | 7.20 | 7.29 | 7.19 | 7.26 | 7.22 | qfq | 3,919,200 | 28,362,825 | 1.68% |
| 2025-10-17 | 7.30 | 7.37 | 7.12 | 7.14 | 7.10 | qfq | 5,684,700 | 40,940,904 | -2.19% |
| 2025-10-16 | 7.49 | 7.49 | 7.29 | 7.30 | 7.26 | qfq | 5,203,553 | 38,346,660 | -2.41% |
| 2025-10-15 | 7.41 | 7.50 | 7.35 | 7.48 | 7.44 | qfq | 5,533,650 | 41,265,004 | 1.08% |
| 2025-10-14 | 7.44 | 7.50 | 7.38 | 7.40 | 7.36 | qfq | 5,981,100 | 44,538,871 | -0.40% |
| 2025-10-13 | 7.10 | 7.44 | 7.08 | 7.43 | 7.39 | qfq | 7,427,194 | 54,407,359 | -0.13% |
| 2025-10-10 | 7.49 | 7.54 | 7.40 | 7.44 | 7.40 | qfq | 6,495,951 | 48,375,382 | -0.93% |
| 2025-10-09 | 7.45 | 7.58 | 7.40 | 7.51 | 7.47 | qfq | 5,628,100 | 42,204,570 | 0.81% |
| 2025-09-30 | 7.53 | 7.63 | 7.45 | 7.45 | 7.41 | qfq | 5,327,250 | 40,189,923 | -1.32% |
| 2025-09-29 | 7.46 | 7.67 | 7.31 | 7.55 | 7.51 | qfq | 6,317,350 | 47,365,699 | 1.07% |
| 2025-09-26 | 7.61 | 7.65 | 7.40 | 7.47 | 7.43 | qfq | 7,088,339 | 53,071,779 | -2.35% |
| 2025-09-25 | 7.50 | 7.89 | 7.46 | 7.65 | 7.61 | qfq | 11,358,500 | 87,871,951 | 2.00% |
| 2025-09-24 | 7.40 | 7.53 | 7.36 | 7.50 | 7.46 | qfq | 5,303,700 | 39,657,008 | 0.40% |
| 2025-09-23 | 7.65 | 7.67 | 7.29 | 7.47 | 7.43 | qfq | 9,504,046 | 70,602,564 | -2.99% |
| 2025-09-22 | 7.65 | 7.85 | 7.60 | 7.70 | 7.66 | qfq | 5,401,700 | 41,419,657 | 0.00% |
| 2025-09-19 | 7.90 | 7.91 | 7.65 | 7.70 | 7.66 | qfq | 8,421,700 | 65,088,263 | -1.91% |
| 2025-09-18 | 7.94 | 8.28 | 7.77 | 7.85 | 7.81 | qfq | 14,339,800 | 114,734,247 | -1.26% |
| 2025-09-17 | 8.01 | 8.01 | 7.92 | 7.95 | 7.91 | qfq | 8,543,900 | 67,900,854 | -0.87% |
| 2025-09-16 | 7.85 | 8.02 | 7.85 | 8.02 | 7.98 | qfq | 9,377,200 | 74,617,460 | 1.26% |
| 2025-09-15 | 7.85 | 7.97 | 7.76 | 7.92 | 7.88 | qfq | 8,061,200 | 63,443,240 | 0.51% |
| 2025-09-12 | 7.77 | 8.10 | 7.71 | 7.88 | 7.84 | qfq | 15,363,096 | 122,257,820 | 1.42% |
| 2025-09-11 | 7.65 | 7.78 | 7.53 | 7.77 | 7.73 | qfq | 9,530,056 | 73,140,075 | 1.83% |
| 2025-09-10 | 7.63 | 7.72 | 7.59 | 7.63 | 7.59 | qfq | 5,259,456 | 40,206,193 | 0.00% |
| 2025-09-09 | 7.78 | 7.79 | 7.60 | 7.63 | 7.59 | qfq | 7,280,250 | 55,965,076 | -2.30% |
| 2025-09-08 | 7.70 | 7.83 | 7.66 | 7.81 | 7.77 | qfq | 7,550,150 | 58,689,120 | 1.56% |
| 2025-09-05 | 7.70 | 7.70 | 7.49 | 7.69 | 7.65 | qfq | 8,689,100 | 66,231,636 | 1.85% |
| 2025-09-04 | 7.61 | 7.80 | 7.45 | 7.55 | 7.51 | qfq | 9,760,350 | 74,429,040 | -0.79% |
| 2025-09-03 | 7.92 | 7.98 | 7.59 | 7.61 | 7.57 | qfq | 10,451,100 | 81,162,678 | -3.67% |
| 2025-09-02 | 8.06 | 8.08 | 7.77 | 7.90 | 7.86 | qfq | 13,268,756 | 104,439,689 | -1.74% |
| 2025-09-01 | 7.98 | 8.07 | 7.91 | 8.04 | 8.00 | qfq | 10,909,706 | 87,226,913 | 1.01% |
| 2025-08-29 | 8.06 | 8.10 | 7.93 | 7.96 | 7.92 | qfq | 12,101,756 | 96,668,868 | -2.21% |
| 2025-08-28 | 8.40 | 8.40 | 7.77 | 8.14 | 8.10 | qfq | 20,634,406 | 167,072,314 | 0.00% |
| 2025-08-27 | 8.48 | 8.49 | 8.13 | 8.14 | 8.10 | qfq | 21,511,934 | 178,408,854 | -3.78% |
| 2025-08-26 | 8.48 | 8.53 | 8.36 | 8.46 | 8.41 | qfq | 18,514,089 | 155,996,773 | 0.12% |
| 2025-08-25 | 8.50 | 8.51 | 8.35 | 8.45 | 8.40 | qfq | 25,424,140 | 213,990,147 | -1.29% |
| 2025-08-22 | 8.65 | 8.70 | 8.42 | 8.56 | 8.51 | qfq | 29,554,736 | 251,248,917 | -1.83% |
| 2025-08-21 | 8.51 | 9.03 | 8.45 | 8.72 | 8.67 | qfq | 44,740,990 | 391,912,067 | 0.69% |
| 2025-08-20 | 8.49 | 8.73 | 8.34 | 8.66 | 8.61 | qfq | 52,727,178 | 452,738,844 | 4.59% |
| 2025-08-19 | 8.28 | 8.33 | 8.21 | 8.28 | 8.24 | qfq | 26,012,380 | 214,893,539 | -0.84% |
| 2025-08-18 | 8.18 | 8.40 | 8.18 | 8.35 | 8.30 | qfq | 41,964,382 | 347,666,429 | 1.46% |
| 2025-08-15 | 7.77 | 8.78 | 7.77 | 8.23 | 8.19 | qfq | 52,788,952 | 439,566,642 | 6.74% |
| 2025-08-14 | 7.99 | 8.00 | 7.69 | 7.71 | 7.67 | qfq | 16,265,100 | 127,082,564 | -3.14% |
| 2025-08-13 | 7.97 | 8.04 | 7.90 | 7.96 | 7.92 | qfq | 14,076,238 | 111,957,225 | -0.38% |
| 2025-08-12 | 8.09 | 8.18 | 7.98 | 7.99 | 7.95 | qfq | 16,981,162 | 136,958,214 | -1.60% |
| 2025-08-11 | 7.96 | 8.16 | 7.90 | 8.12 | 8.08 | qfq | 20,640,949 | 166,711,142 | 2.78% |
| 2025-08-08 | 8.00 | 8.08 | 7.88 | 7.90 | 7.86 | qfq | 15,371,200 | 122,364,530 | -1.13% |
| 2025-08-07 | 8.05 | 8.05 | 7.92 | 7.99 | 7.95 | qfq | 16,613,900 | 132,547,486 | -1.24% |
| 2025-08-06 | 8.01 | 8.13 | 7.93 | 8.09 | 8.05 | qfq | 23,169,150 | 186,064,357 | 0.87% |
| 2025-08-05 | 7.73 | 8.02 | 7.73 | 8.02 | 7.98 | qfq | 26,350,200 | 208,350,975 | 3.35% |
| 2025-08-04 | 7.66 | 7.76 | 7.51 | 7.76 | 7.72 | qfq | 13,736,500 | 105,320,694 | 0.39% |
| 2025-08-01 | 7.72 | 7.99 | 7.60 | 7.73 | 7.69 | qfq | 15,367,106 | 119,059,449 | -0.13% |
| 2025-07-31 | 7.90 | 7.91 | 7.68 | 7.74 | 7.70 | qfq | 25,551,222 | 199,541,362 | -3.49% |
| 2025-07-30 | 7.68 | 8.16 | 7.58 | 8.02 | 7.98 | qfq | 44,445,525 | 351,905,963 | 5.39% |
| 2025-07-29 | 7.61 | 7.68 | 7.54 | 7.61 | 7.57 | qfq | 7,197,182 | 54,603,646 | -0.13% |
| 2025-07-28 | 7.65 | 7.80 | 7.58 | 7.62 | 7.58 | qfq | 8,921,800 | 68,016,616 | 0.00% |
| 2025-07-25 | 7.61 | 7.63 | 7.54 | 7.62 | 7.58 | qfq | 7,384,982 | 55,946,970 | 0.00% |
| 2025-07-24 | 7.48 | 7.64 | 7.44 | 7.62 | 7.58 | qfq | 11,000,000 | 83,502,755 | 1.60% |
| 2025-07-23 | 7.60 | 7.67 | 7.45 | 7.50 | 7.46 | qfq | 12,415,300 | 93,350,374 | -1.83% |
| 2025-07-22 | 7.64 | 7.75 | 7.56 | 7.64 | 7.60 | qfq | 14,333,848 | 109,524,498 | 0.00% |
| 2025-07-21 | 7.48 | 7.65 | 7.45 | 7.64 | 7.60 | qfq | 14,051,150 | 106,789,783 | 2.00% |
| 2025-07-18 | 7.45 | 7.49 | 7.39 | 7.49 | 7.45 | qfq | 8,878,524 | 66,091,256 | 0.54% |
| 2025-07-17 | 7.46 | 7.49 | 7.36 | 7.45 | 7.41 | qfq | 8,131,600 | 60,509,845 | 0.13% |
| 2025-07-16 | 7.28 | 7.44 | 7.27 | 7.44 | 7.40 | qfq | 9,902,600 | 73,190,824 | 2.20% |
| 2025-07-15 | 7.46 | 7.46 | 7.23 | 7.28 | 7.24 | qfq | 10,616,000 | 77,542,881 | -2.15% |
| 2025-07-14 | 7.48 | 7.49 | 7.40 | 7.44 | 7.40 | qfq | 6,959,300 | 51,724,682 | -0.27% |
| 2025-07-11 | 7.43 | 7.47 | 7.30 | 7.46 | 7.42 | qfq | 11,535,767 | 85,174,206 | 0.40% |
| 2025-07-10 | 7.58 | 7.64 | 7.38 | 7.43 | 7.39 | qfq | 13,517,667 | 100,970,283 | -2.49% |
| 2025-07-09 | 7.52 | 7.75 | 7.50 | 7.62 | 7.58 | qfq | 16,055,494 | 122,791,510 | 1.46% |
| 2025-07-08 | 7.44 | 7.51 | 7.42 | 7.51 | 7.47 | qfq | 9,269,500 | 69,338,178 | 0.67% |
| 2025-07-07 | 7.41 | 7.52 | 7.38 | 7.46 | 7.42 | qfq | 9,396,709 | 70,002,453 | 0.13% |
| 2025-07-04 | 7.72 | 7.74 | 7.43 | 7.45 | 7.41 | qfq | 19,378,300 | 145,761,441 | -3.75% |
| 2025-07-03 | 7.70 | 7.82 | 7.68 | 7.74 | 7.70 | qfq | 11,013,162 | 85,114,262 | 0.26% |
| 2025-07-02 | 7.82 | 7.83 | 7.65 | 7.72 | 7.68 | qfq | 14,756,644 | 113,635,546 | -1.53% |
| 2025-07-01 | 7.90 | 7.91 | 7.68 | 7.84 | 7.80 | qfq | 19,709,200 | 154,001,357 | -0.88% |
| 2025-06-30 | 7.62 | 7.95 | 7.62 | 7.91 | 7.87 | qfq | 22,983,212 | 179,407,813 | 3.94% |
| 2025-06-27 | 7.69 | 7.79 | 7.59 | 7.61 | 7.57 | qfq | 16,265,012 | 124,210,203 | -1.30% |
| 2025-06-26 | 7.80 | 7.99 | 7.71 | 7.71 | 7.67 | qfq | 21,071,976 | 165,037,984 | -1.28% |
| 2025-06-25 | 7.86 | 7.87 | 7.68 | 7.81 | 7.77 | qfq | 20,410,868 | 158,345,265 | -0.38% |
| 2025-06-24 | 7.59 | 7.85 | 7.55 | 7.84 | 7.80 | qfq | 20,298,156 | 157,463,768 | 3.02% |
| 2025-06-23 | 7.32 | 7.63 | 7.28 | 7.61 | 7.57 | qfq | 17,209,600 | 128,608,605 | 2.42% |
| 2025-06-20 | 7.65 | 7.77 | 7.38 | 7.43 | 7.39 | qfq | 24,234,512 | 182,094,474 | -3.38% |
| 2025-06-19 | 7.90 | 8.07 | 7.69 | 7.69 | 7.65 | qfq | 30,013,809 | 235,581,023 | -3.51% |
| 2025-06-18 | 8.41 | 8.45 | 7.90 | 7.97 | 7.93 | qfq | 35,451,109 | 287,324,605 | -5.90% |
| 2025-06-17 | 8.60 | 8.84 | 8.41 | 8.47 | 8.42 | qfq | 30,416,050 | 259,768,052 | -2.64% |
| 2025-06-16 | 8.45 | 8.88 | 8.45 | 8.70 | 8.65 | qfq | 32,875,253 | 285,053,269 | 1.87% |
| 2025-06-13 | 8.72 | 9.07 | 8.40 | 8.54 | 8.49 | qfq | 43,322,159 | 376,407,733 | -3.83% |
| 2025-06-12 | 9.08 | 9.09 | 8.72 | 8.88 | 8.81 | qfq | 57,966,694 | 512,621,678 | -4.52% |
| 2025-06-11 | 8.54 | 9.62 | 8.13 | 9.30 | 9.23 | qfq | 86,256,863 | 773,395,346 | 10.32% |
| 2025-06-10 | 8.64 | 9.28 | 8.28 | 8.43 | 8.37 | qfq | 56,836,650 | 492,154,052 | -3.44% |
| 2025-06-09 | 8.71 | 8.74 | 8.50 | 8.73 | 8.66 | qfq | 42,096,500 | 364,023,706 | 1.16% |
| 2025-06-06 | 8.82 | 8.97 | 8.50 | 8.63 | 8.56 | qfq | 45,792,729 | 397,569,976 | -1.93% |
| 2025-06-05 | 8.03 | 9.14 | 7.87 | 8.80 | 8.73 | qfq | 71,531,980 | 619,008,610 | 10.83% |
| 2025-06-04 | 8.10 | 8.28 | 7.92 | 7.94 | 7.88 | qfq | 25,763,615 | 206,573,625 | -1.98% |
| 2025-06-03 | 7.51 | 8.50 | 7.48 | 8.10 | 8.04 | qfq | 37,042,765 | 296,190,818 | 7.71% |
| 2025-05-30 | 8.17 | 8.17 | 7.49 | 7.52 | 7.46 | qfq | 39,631,950 | 303,176,369 | -7.96% |
| 2025-05-29 | 7.90 | 8.37 | 7.84 | 8.17 | 8.11 | qfq | 37,840,472 | 308,557,505 | 0.37% |
| 2025-05-28 | 8.30 | 8.88 | 8.00 | 8.14 | 8.08 | qfq | 50,923,413 | 429,758,627 | -2.05% |
| 2025-05-27 | 8.40 | 8.58 | 8.21 | 8.31 | 8.25 | qfq | 42,989,975 | 358,002,485 | -3.37% |
| 2025-05-26 | 7.89 | 8.68 | 7.85 | 8.60 | 8.53 | qfq | 74,617,590 | 625,093,878 | 6.57% |
| 2025-05-23 | 7.63 | 8.20 | 7.40 | 8.07 | 8.01 | qfq | 67,030,150 | 530,223,644 | 4.81% |
| 2025-05-22 | 7.55 | 7.77 | 7.48 | 7.70 | 7.64 | qfq | 31,978,506 | 244,428,970 | 2.26% |
| 2025-05-21 | 7.66 | 7.66 | 7.41 | 7.53 | 7.47 | qfq | 30,012,399 | 225,797,287 | -2.71% |
| 2025-05-20 | 7.74 | 7.94 | 7.70 | 7.74 | 7.68 | qfq | 31,596,900 | 245,892,455 | -1.15% |
| 2025-05-19 | 7.60 | 7.90 | 7.53 | 7.83 | 7.77 | qfq | 32,650,406 | 252,357,232 | 2.49% |
| 2025-05-16 | 7.52 | 7.78 | 7.50 | 7.64 | 7.58 | qfq | 31,098,701 | 238,140,558 | 0.00% |
| 2025-05-15 | 8.08 | 8.17 | 7.64 | 7.64 | 7.58 | qfq | 50,103,818 | 391,808,084 | -7.84% |
| 2025-05-14 | 7.83 | 8.29 | 7.76 | 8.29 | 8.23 | qfq | 73,558,848 | 592,932,313 | 5.61% |
| 2025-05-13 | 7.92 | 7.97 | 7.67 | 7.85 | 7.79 | qfq | 49,114,499 | 383,374,715 | -0.51% |
| 2025-05-12 | 7.85 | 8.09 | 7.78 | 7.89 | 7.83 | qfq | 56,033,314 | 442,423,718 | -0.50% |
| 2025-05-09 | 8.49 | 8.75 | 7.90 | 7.93 | 7.87 | qfq | 82,818,817 | 676,949,489 | -7.79% |
| 2025-05-08 | 9.00 | 9.46 | 8.51 | 8.60 | 8.53 | qfq | 120,284,320 | 1,071,942,546 | -1.15% |
| 2025-05-07 | 7.30 | 8.70 | 7.30 | 8.70 | 8.63 | qfq | 45,302,752 | 378,204,813 | 20.00% |
| 2025-05-06 | 6.92 | 7.40 | 6.81 | 7.25 | 7.19 | qfq | 61,720,965 | 440,503,391 | 6.77% |
| 2025-04-30 | 6.10 | 7.08 | 6.10 | 6.79 | 6.74 | qfq | 57,374,391 | 385,428,814 | 11.31% |
| 2025-04-29 | 6.01 | 6.23 | 5.91 | 6.10 | 6.05 | qfq | 19,379,696 | 118,329,105 | 0.99% |
| 2025-04-28 | 5.96 | 6.06 | 5.86 | 6.04 | 5.99 | qfq | 18,411,953 | 110,141,625 | 1.34% |
| 2025-04-25 | 6.21 | 6.24 | 5.96 | 5.96 | 5.91 | qfq | 30,036,100 | 181,631,380 | -5.70% |
| 2025-04-24 | 6.60 | 6.61 | 6.20 | 6.32 | 6.27 | qfq | 32,009,600 | 203,531,239 | -5.11% |
| 2025-04-23 | 6.85 | 6.87 | 6.61 | 6.66 | 6.61 | qfq | 26,081,309 | 175,013,598 | -2.77% |
| 2025-04-22 | 7.00 | 7.03 | 6.73 | 6.85 | 6.80 | qfq | 25,091,900 | 171,667,289 | -1.86% |
| 2025-04-21 | 6.86 | 7.09 | 6.70 | 6.98 | 6.93 | qfq | 31,507,909 | 218,556,973 | 3.10% |
| 2025-04-18 | 6.85 | 7.04 | 6.73 | 6.77 | 6.72 | qfq | 28,609,400 | 194,884,240 | -2.87% |
| 2025-04-17 | 6.41 | 7.02 | 6.32 | 6.97 | 6.92 | qfq | 48,955,950 | 326,404,011 | 7.40% |
| 2025-04-16 | 6.80 | 6.89 | 6.40 | 6.49 | 6.44 | qfq | 32,691,000 | 215,723,414 | -5.39% |
| 2025-04-15 | 7.08 | 7.12 | 6.81 | 6.86 | 6.81 | qfq | 31,010,500 | 214,647,802 | -3.38% |
| 2025-04-14 | 7.02 | 7.39 | 7.01 | 7.10 | 7.05 | qfq | 44,578,105 | 318,944,424 | 3.35% |
| 2025-04-11 | 6.98 | 7.20 | 6.85 | 6.87 | 6.82 | qfq | 46,892,191 | 328,409,290 | -3.24% |
| 2025-04-10 | 7.11 | 7.55 | 7.05 | 7.10 | 7.05 | qfq | 80,240,736 | 584,252,330 | -2.07% |
| 2025-04-09 | 6.40 | 7.25 | 5.42 | 7.25 | 7.19 | qfq | 77,498,240 | 509,136,549 | 8.53% |
| 2025-04-08 | 6.41 | 7.10 | 6.39 | 6.68 | 6.63 | qfq | 70,387,071 | 473,404,614 | 11.33% |
| 2025-04-07 | 6.32 | 6.66 | 5.93 | 6.00 | 5.95 | qfq | 84,290,310 | 530,048,567 | -14.77% |
| 2025-04-03 | 6.20 | 7.42 | 6.20 | 7.04 | 6.99 | qfq | 99,446,488 | 710,174,521 | 13.92% |
| 2025-04-02 | 5.80 | 6.45 | 5.75 | 6.18 | 6.13 | qfq | 36,272,703 | 223,490,454 | 5.82% |
| 2025-04-01 | 5.82 | 5.97 | 5.79 | 5.84 | 5.80 | qfq | 14,994,700 | 88,035,433 | 0.69% |
| 2025-03-31 | 6.01 | 6.01 | 5.68 | 5.80 | 5.76 | qfq | 19,704,000 | 114,019,323 | -3.97% |
| 2025-03-28 | 6.48 | 6.48 | 6.02 | 6.04 | 5.99 | qfq | 28,359,100 | 175,883,906 | -6.79% |
| 2025-03-27 | 6.61 | 6.67 | 6.35 | 6.48 | 6.43 | qfq | 25,115,600 | 162,981,178 | -3.57% |
| 2025-03-26 | 6.67 | 6.85 | 6.56 | 6.72 | 6.67 | qfq | 34,653,992 | 230,794,915 | -1.03% |
| 2025-03-25 | 6.40 | 6.80 | 6.28 | 6.79 | 6.74 | qfq | 45,668,650 | 301,504,021 | 6.76% |
| 2025-03-24 | 6.59 | 6.77 | 6.14 | 6.36 | 6.31 | qfq | 32,331,140 | 207,881,676 | -3.34% |
| 2025-03-21 | 6.49 | 6.66 | 6.41 | 6.58 | 6.53 | qfq | 32,970,243 | 216,033,023 | 1.08% |
| 2025-03-20 | 6.42 | 6.60 | 6.38 | 6.51 | 6.46 | qfq | 27,178,450 | 176,645,579 | 0.77% |
| 2025-03-19 | 6.36 | 6.52 | 6.32 | 6.46 | 6.41 | qfq | 21,730,875 | 139,760,969 | 0.62% |
| 2025-03-18 | 6.42 | 6.50 | 6.36 | 6.42 | 6.37 | qfq | 20,414,848 | 130,689,044 | -0.47% |
| 2025-03-17 | 6.35 | 6.46 | 6.27 | 6.45 | 6.40 | qfq | 26,061,121 | 166,504,672 | 1.26% |
| 2025-03-14 | 6.41 | 6.46 | 6.20 | 6.37 | 6.32 | qfq | 37,899,328 | 238,791,434 | -2.45% |
| 2025-03-13 | 6.24 | 6.67 | 6.16 | 6.53 | 6.48 | qfq | 55,004,180 | 354,088,835 | 4.48% |
| 2025-03-12 | 6.15 | 6.32 | 6.09 | 6.25 | 6.20 | qfq | 21,506,647 | 133,586,506 | 2.12% |
| 2025-03-11 | 6.07 | 6.15 | 6.00 | 6.12 | 6.07 | qfq | 11,767,549 | 71,431,908 | -0.16% |
| 2025-03-10 | 6.11 | 6.20 | 6.09 | 6.13 | 6.08 | qfq | 10,725,700 | 65,841,791 | -0.16% |
| 2025-03-07 | 6.18 | 6.23 | 6.08 | 6.14 | 6.09 | qfq | 14,145,800 | 87,061,030 | -0.81% |
| 2025-03-06 | 6.25 | 6.28 | 6.17 | 6.19 | 6.14 | qfq | 21,058,099 | 130,913,824 | -0.80% |
| 2025-03-05 | 6.11 | 6.26 | 6.03 | 6.24 | 6.19 | qfq | 25,922,600 | 159,599,132 | 1.46% |
| 2025-03-04 | 5.94 | 6.51 | 5.85 | 6.15 | 6.10 | qfq | 27,188,850 | 167,427,284 | 4.06% |
| 2025-03-03 | 5.88 | 6.04 | 5.83 | 5.91 | 5.86 | qfq | 11,834,950 | 70,395,540 | 0.34% |
| 2025-02-28 | 6.10 | 6.10 | 5.84 | 5.89 | 5.85 | qfq | 14,474,700 | 86,163,923 | -3.76% |
| 2025-02-27 | 6.17 | 6.22 | 6.02 | 6.12 | 6.07 | qfq | 14,276,600 | 87,467,169 | -0.65% |
| 2025-02-26 | 6.03 | 6.23 | 6.00 | 6.16 | 6.11 | qfq | 20,683,496 | 127,181,799 | 1.99% |
| 2025-02-25 | 5.97 | 6.13 | 5.91 | 6.04 | 5.99 | qfq | 19,452,648 | 117,702,910 | 0.67% |
| 2025-02-24 | 6.04 | 6.12 | 5.94 | 6.00 | 5.95 | qfq | 24,684,773 | 148,884,899 | -0.83% |
| 2025-02-21 | 5.97 | 6.13 | 5.86 | 6.05 | 6.00 | qfq | 21,405,773 | 128,616,203 | 1.17% |
| 2025-02-20 | 5.90 | 5.99 | 5.85 | 5.98 | 5.93 | qfq | 11,471,875 | 68,054,024 | 1.53% |
| 2025-02-19 | 5.68 | 5.92 | 5.68 | 5.89 | 5.85 | qfq | 13,369,850 | 78,355,680 | 3.70% |
| 2025-02-18 | 5.91 | 5.94 | 5.66 | 5.68 | 5.64 | qfq | 9,189,500 | 53,272,857 | -3.73% |
| 2025-02-17 | 5.75 | 5.95 | 5.75 | 5.90 | 5.85 | qfq | 10,146,179 | 59,485,050 | 2.43% |
| 2025-02-14 | 5.78 | 5.84 | 5.71 | 5.76 | 5.72 | qfq | 7,933,750 | 45,800,058 | -0.69% |
| 2025-02-13 | 5.89 | 5.94 | 5.80 | 5.80 | 5.76 | qfq | 7,289,850 | 42,661,826 | -1.86% |
| 2025-02-12 | 5.87 | 5.94 | 5.85 | 5.91 | 5.86 | qfq | 9,861,300 | 58,123,359 | 0.00% |
| 2025-02-11 | 5.95 | 5.97 | 5.83 | 5.91 | 5.86 | qfq | 9,618,500 | 56,552,138 | -0.51% |
| 2025-02-10 | 5.81 | 5.94 | 5.77 | 5.94 | 5.89 | qfq | 11,510,600 | 67,509,688 | 1.89% |
| 2025-02-07 | 5.80 | 5.91 | 5.72 | 5.83 | 5.79 | qfq | 13,529,100 | 78,862,232 | 0.52% |
| 2025-02-06 | 5.69 | 5.80 | 5.63 | 5.80 | 5.76 | qfq | 10,872,000 | 62,389,015 | 1.93% |
| 2025-02-05 | 5.65 | 5.75 | 5.56 | 5.69 | 5.65 | qfq | 10,453,250 | 59,167,042 | 3.27% |
| 2025-01-27 | 5.64 | 5.73 | 5.51 | 5.51 | 5.47 | qfq | 7,209,129 | 40,483,919 | -1.96% |
| 2025-01-24 | 5.62 | 5.65 | 5.51 | 5.62 | 5.58 | qfq | 8,597,430 | 47,966,028 | 0.00% |
| 2025-01-23 | 5.61 | 5.80 | 5.60 | 5.62 | 5.58 | qfq | 11,073,150 | 63,081,379 | 1.26% |
| 2025-01-22 | 5.56 | 5.70 | 5.45 | 5.55 | 5.51 | qfq | 8,050,300 | 44,715,258 | -0.89% |
| 2025-01-21 | 5.65 | 5.68 | 5.45 | 5.60 | 5.56 | qfq | 8,915,100 | 49,508,310 | 0.00% |
| 2025-01-20 | 5.50 | 5.66 | 5.45 | 5.60 | 5.56 | qfq | 8,067,400 | 45,057,083 | 2.56% |
| 2025-01-17 | 5.48 | 5.53 | 5.39 | 5.46 | 5.42 | qfq | 5,896,050 | 32,153,009 | -0.36% |
| 2025-01-16 | 5.52 | 5.64 | 5.41 | 5.48 | 5.44 | qfq | 7,329,300 | 40,533,406 | -0.18% |
| 2025-01-15 | 5.60 | 5.60 | 5.45 | 5.49 | 5.45 | qfq | 7,149,300 | 39,302,515 | -0.90% |
| 2025-01-14 | 5.28 | 5.55 | 5.28 | 5.54 | 5.50 | qfq | 9,928,000 | 54,304,969 | 5.12% |
| 2025-01-13 | 5.04 | 5.30 | 4.92 | 5.27 | 5.23 | qfq | 9,437,699 | 48,852,983 | 2.53% |
| 2025-01-10 | 5.40 | 5.46 | 5.13 | 5.14 | 5.10 | qfq | 9,156,699 | 48,496,191 | -4.81% |
| 2025-01-09 | 5.37 | 5.47 | 5.33 | 5.40 | 5.36 | qfq | 6,696,700 | 36,359,996 | 0.37% |
| 2025-01-08 | 5.43 | 5.46 | 5.13 | 5.38 | 5.34 | qfq | 8,858,400 | 47,043,133 | -0.37% |
| 2025-01-07 | 5.21 | 5.40 | 5.21 | 5.40 | 5.36 | qfq | 8,757,699 | 46,510,030 | 3.85% |
| 2025-01-06 | 5.13 | 5.25 | 4.87 | 5.20 | 5.16 | qfq | 10,411,700 | 53,357,708 | 0.58% |
| 2025-01-03 | 5.53 | 5.55 | 5.14 | 5.17 | 5.13 | qfq | 11,419,800 | 60,655,689 | -6.00% |
| 2025-01-02 | 5.55 | 5.75 | 5.44 | 5.50 | 5.46 | qfq | 11,747,700 | 65,508,572 | -1.61% |
| 2024-12-31 | 5.76 | 5.85 | 5.58 | 5.59 | 5.55 | qfq | 9,688,000 | 54,973,431 | -2.95% |
| 2024-12-30 | 5.83 | 5.87 | 5.57 | 5.76 | 5.72 | qfq | 8,609,700 | 49,478,866 | -1.54% |
| 2024-12-27 | 5.74 | 6.00 | 5.74 | 5.85 | 5.81 | qfq | 8,494,799 | 50,113,704 | 1.39% |
| 2024-12-26 | 5.70 | 5.90 | 5.70 | 5.77 | 5.73 | qfq | 8,262,313 | 48,047,494 | 0.70% |
| 2024-12-25 | 5.84 | 5.90 | 5.61 | 5.73 | 5.69 | qfq | 10,875,350 | 62,309,282 | -2.05% |
| 2024-12-24 | 5.95 | 6.10 | 5.74 | 5.85 | 5.81 | qfq | 10,584,663 | 62,199,173 | -0.17% |
| 2024-12-23 | 6.36 | 6.36 | 5.82 | 5.86 | 5.82 | qfq | 17,780,430 | 106,581,439 | -7.86% |
| 2024-12-20 | 6.34 | 6.51 | 6.32 | 6.36 | 6.31 | qfq | 10,999,012 | 70,266,383 | 0.00% |
| 2024-12-19 | 6.26 | 6.40 | 6.16 | 6.36 | 6.31 | qfq | 10,474,023 | 65,695,638 | 1.60% |
| 2024-12-18 | 6.35 | 6.49 | 6.12 | 6.26 | 6.21 | qfq | 11,364,373 | 71,657,387 | -1.11% |
| 2024-12-17 | 6.75 | 6.82 | 6.29 | 6.33 | 6.28 | qfq | 17,730,750 | 114,137,920 | -7.05% |
| 2024-12-16 | 6.82 | 6.90 | 6.72 | 6.81 | 6.76 | qfq | 11,867,200 | 80,713,123 | -0.73% |
| 2024-12-13 | 6.93 | 7.12 | 6.80 | 6.86 | 6.81 | qfq | 16,973,700 | 116,974,469 | -2.28% |
| 2024-12-12 | 6.99 | 7.04 | 6.83 | 7.02 | 6.93 | qfq | 16,218,649 | 113,008,433 | 0.29% |
| 2024-12-11 | 6.85 | 7.13 | 6.73 | 7.00 | 6.91 | qfq | 19,912,750 | 137,829,779 | 2.19% |
| 2024-12-10 | 6.91 | 7.13 | 6.78 | 6.85 | 6.76 | qfq | 25,386,894 | 177,704,753 | 1.63% |
| 2024-12-09 | 6.79 | 6.88 | 6.62 | 6.74 | 6.65 | qfq | 14,180,600 | 95,549,229 | -1.32% |
| 2024-12-06 | 6.90 | 6.94 | 6.73 | 6.83 | 6.74 | qfq | 17,111,700 | 116,633,950 | -1.30% |
| 2024-12-05 | 6.85 | 6.95 | 6.79 | 6.92 | 6.83 | qfq | 17,588,300 | 120,975,851 | 1.32% |
| 2024-12-04 | 6.88 | 7.15 | 6.78 | 6.83 | 6.74 | qfq | 25,362,400 | 176,529,229 | -1.73% |
| 2024-12-03 | 6.91 | 7.23 | 6.85 | 6.95 | 6.86 | qfq | 25,930,170 | 181,263,829 | 0.00% |
| 2024-12-02 | 6.75 | 7.04 | 6.70 | 6.95 | 6.86 | qfq | 25,889,650 | 178,737,654 | 3.42% |
| 2024-11-29 | 6.64 | 6.79 | 6.47 | 6.72 | 6.63 | qfq | 22,763,200 | 151,810,906 | 0.90% |
| 2024-11-28 | 6.52 | 6.77 | 6.50 | 6.66 | 6.57 | qfq | 24,811,886 | 165,429,674 | 1.52% |
| 2024-11-27 | 6.37 | 6.56 | 6.21 | 6.56 | 6.47 | qfq | 24,046,411 | 153,294,579 | 1.08% |
| 2024-11-26 | 6.80 | 6.80 | 6.42 | 6.49 | 6.40 | qfq | 35,850,866 | 234,937,624 | -4.56% |
| 2024-11-25 | 6.29 | 6.80 | 6.24 | 6.80 | 6.71 | qfq | 39,334,658 | 259,120,539 | 7.26% |
| 2024-11-22 | 6.47 | 6.69 | 6.28 | 6.34 | 6.26 | qfq | 20,097,730 | 130,557,679 | -2.61% |
| 2024-11-21 | 6.42 | 6.63 | 6.37 | 6.51 | 6.42 | qfq | 18,415,900 | 119,210,847 | 1.40% |
| 2024-11-20 | 6.07 | 6.60 | 6.06 | 6.42 | 6.33 | qfq | 18,552,675 | 117,964,753 | 5.07% |
| 2024-11-19 | 5.88 | 6.15 | 5.87 | 6.11 | 6.03 | qfq | 13,786,843 | 82,695,076 | 4.09% |
| 2024-11-18 | 6.10 | 6.25 | 5.82 | 5.87 | 5.79 | qfq | 15,497,419 | 92,156,321 | -3.77% |
| 2024-11-15 | 6.29 | 6.37 | 6.10 | 6.10 | 6.02 | qfq | 12,090,350 | 75,560,356 | -2.87% |
| 2024-11-14 | 6.48 | 6.53 | 6.26 | 6.28 | 6.20 | qfq | 12,815,700 | 81,613,718 | -3.24% |
| 2024-11-13 | 6.42 | 6.53 | 6.26 | 6.49 | 6.40 | qfq | 15,959,027 | 102,201,895 | 0.00% |
| 2024-11-12 | 6.66 | 6.73 | 6.41 | 6.49 | 6.40 | qfq | 21,683,500 | 142,358,446 | -2.70% |
| 2024-11-11 | 6.57 | 6.70 | 6.53 | 6.67 | 6.58 | qfq | 22,423,225 | 148,397,036 | 1.52% |
| 2024-11-08 | 6.75 | 6.88 | 6.52 | 6.57 | 6.48 | qfq | 30,682,853 | 204,119,701 | -1.65% |
| 2024-11-07 | 6.40 | 6.69 | 6.34 | 6.68 | 6.59 | qfq | 26,122,103 | 170,468,485 | 3.57% |
| 2024-11-06 | 6.35 | 6.56 | 6.28 | 6.45 | 6.36 | qfq | 28,717,253 | 184,242,400 | 2.06% |
| 2024-11-05 | 6.15 | 6.39 | 6.12 | 6.32 | 6.24 | qfq | 22,541,100 | 141,641,495 | 2.76% |
| 2024-11-04 | 5.87 | 6.19 | 5.82 | 6.15 | 6.07 | qfq | 18,496,350 | 112,784,782 | 3.54% |
| 2024-11-01 | 6.31 | 6.35 | 5.93 | 5.94 | 5.86 | qfq | 26,918,098 | 163,518,106 | -6.46% |
| 2024-10-31 | 6.22 | 6.46 | 6.13 | 6.35 | 6.27 | qfq | 28,917,600 | 183,464,543 | 3.08% |
| 2024-10-30 | 6.04 | 6.25 | 6.04 | 6.16 | 6.08 | qfq | 22,985,800 | 141,655,171 | 2.16% |
| 2024-10-29 | 6.31 | 6.33 | 6.00 | 6.03 | 5.95 | qfq | 26,134,758 | 159,507,793 | -4.13% |
| 2024-10-28 | 6.01 | 6.30 | 6.01 | 6.29 | 6.21 | qfq | 23,319,950 | 144,374,848 | 4.31% |
| 2024-10-25 | 5.92 | 6.07 | 5.92 | 6.03 | 5.95 | qfq | 17,195,400 | 103,548,875 | 2.03% |
| 2024-10-24 | 5.90 | 5.94 | 5.79 | 5.91 | 5.83 | qfq | 13,949,800 | 81,981,088 | -0.34% |
| 2024-10-23 | 5.97 | 6.06 | 5.90 | 5.93 | 5.85 | qfq | 22,191,500 | 132,706,433 | -0.67% |
| 2024-10-22 | 6.05 | 6.06 | 5.87 | 5.97 | 5.89 | qfq | 22,270,053 | 133,192,369 | -0.50% |
| 2024-10-21 | 5.83 | 6.04 | 5.83 | 6.00 | 5.92 | qfq | 28,934,263 | 171,802,319 | 3.81% |
| 2024-10-18 | 5.46 | 6.03 | 5.38 | 5.78 | 5.70 | qfq | 32,134,099 | 182,641,939 | 5.67% |
| 2024-10-17 | 5.45 | 5.60 | 5.44 | 5.47 | 5.40 | qfq | 16,962,600 | 93,574,287 | 0.74% |
| 2024-10-16 | 5.33 | 5.51 | 5.31 | 5.43 | 5.36 | qfq | 17,686,800 | 96,150,049 | -0.91% |
| 2024-10-15 | 5.59 | 5.71 | 5.43 | 5.48 | 5.41 | qfq | 22,755,650 | 126,729,845 | -2.14% |
| 2024-10-14 | 5.41 | 5.61 | 5.40 | 5.60 | 5.53 | qfq | 20,704,808 | 114,243,366 | 4.09% |
| 2024-10-11 | 5.66 | 5.66 | 5.28 | 5.38 | 5.31 | qfq | 22,957,711 | 125,412,320 | -5.78% |
| 2024-10-10 | 5.70 | 5.99 | 5.66 | 5.71 | 5.63 | qfq | 30,177,814 | 175,246,644 | 0.53% |
| 2024-10-09 | 6.66 | 6.66 | 5.67 | 5.68 | 5.60 | qfq | 52,487,445 | 322,100,750 | -19.43% |
| 2024-10-08 | 7.30 | 7.36 | 6.23 | 7.05 | 6.96 | qfq | 73,957,647 | 503,202,236 | 13.16% |
| 2024-09-30 | 5.60 | 6.42 | 5.40 | 6.23 | 6.15 | qfq | 76,138,950 | 449,014,911 | 12.66% |
| 2024-09-27 | 5.10 | 5.76 | 5.09 | 5.53 | 5.46 | qfq | 67,806,279 | 361,750,705 | 5.33% |
| 2024-09-26 | 4.74 | 5.52 | 4.70 | 5.25 | 5.18 | qfq | 68,449,079 | 350,512,618 | 13.15% |
| 2024-09-25 | 4.56 | 4.67 | 4.55 | 4.64 | 4.58 | qfq | 20,014,350 | 92,559,894 | 2.43% |
| 2024-09-24 | 4.42 | 4.54 | 4.37 | 4.53 | 4.47 | qfq | 14,381,400 | 64,333,789 | 2.95% |
| 2024-09-23 | 4.36 | 4.43 | 4.32 | 4.40 | 4.34 | qfq | 8,410,100 | 36,916,944 | 0.69% |
| 2024-09-20 | 4.42 | 4.43 | 4.35 | 4.37 | 4.31 | qfq | 8,772,800 | 38,416,690 | -1.35% |
| 2024-09-19 | 4.34 | 4.45 | 4.30 | 4.43 | 4.37 | qfq | 9,463,500 | 41,637,408 | 2.78% |
| 2024-09-18 | 4.38 | 4.39 | 4.21 | 4.31 | 4.25 | qfq | 10,192,900 | 43,671,164 | -1.37% |
| 2024-09-13 | 4.48 | 4.49 | 4.35 | 4.37 | 4.31 | qfq | 11,030,200 | 48,609,500 | -1.80% |
| 2024-09-12 | 4.50 | 4.56 | 4.44 | 4.45 | 4.39 | qfq | 14,114,300 | 63,620,168 | -1.11% |
| 2024-09-11 | 4.61 | 4.62 | 4.47 | 4.50 | 4.44 | qfq | 17,930,042 | 80,958,125 | -3.23% |
| 2024-09-10 | 4.50 | 4.73 | 4.45 | 4.65 | 4.59 | qfq | 29,029,810 | 132,966,936 | 2.88% |
| 2024-09-09 | 4.36 | 4.57 | 4.31 | 4.52 | 4.46 | qfq | 12,613,200 | 56,343,907 | 2.03% |
| 2024-09-06 | 4.51 | 4.54 | 4.43 | 4.43 | 4.37 | qfq | 8,591,750 | 38,517,169 | -1.77% |
| 2024-09-05 | 4.46 | 4.54 | 4.45 | 4.51 | 4.45 | qfq | 8,557,958 | 38,504,011 | 1.81% |
| 2024-09-04 | 4.47 | 4.51 | 4.42 | 4.43 | 4.37 | qfq | 8,948,175 | 39,888,920 | -1.77% |
| 2024-09-03 | 4.53 | 4.58 | 4.46 | 4.51 | 4.45 | qfq | 9,336,150 | 42,186,022 | 0.22% |
| 2024-09-02 | 4.61 | 4.64 | 4.50 | 4.50 | 4.44 | qfq | 10,354,250 | 47,226,276 | -2.39% |
| 2024-08-30 | 4.52 | 4.68 | 4.50 | 4.61 | 4.55 | qfq | 17,359,350 | 80,002,269 | 2.22% |
| 2024-08-29 | 4.40 | 4.53 | 4.36 | 4.51 | 4.45 | qfq | 11,979,600 | 53,629,106 | 2.04% |
| 2024-08-28 | 4.39 | 4.50 | 4.39 | 4.42 | 4.36 | qfq | 10,712,500 | 47,622,749 | 0.23% |
| 2024-08-27 | 4.54 | 4.54 | 4.40 | 4.41 | 4.35 | qfq | 10,721,450 | 47,663,300 | -2.65% |
| 2024-08-26 | 4.47 | 4.55 | 4.41 | 4.53 | 4.47 | qfq | 12,006,175 | 54,080,921 | 1.12% |
| 2024-08-23 | 4.53 | 4.57 | 4.40 | 4.48 | 4.42 | qfq | 15,478,210 | 69,178,022 | -2.18% |
| 2024-08-22 | 4.65 | 4.70 | 4.55 | 4.58 | 4.52 | qfq | 16,478,200 | 76,181,879 | -1.51% |
| 2024-08-21 | 4.66 | 4.70 | 4.62 | 4.65 | 4.59 | qfq | 12,350,308 | 57,443,591 | -0.64% |
| 2024-08-20 | 4.77 | 4.81 | 4.63 | 4.68 | 4.62 | qfq | 15,161,500 | 70,977,811 | -1.68% |
| 2024-08-19 | 4.70 | 4.84 | 4.68 | 4.76 | 4.70 | qfq | 19,717,500 | 94,020,042 | -2.06% |
| 2024-08-16 | 5.12 | 5.16 | 4.84 | 4.86 | 4.80 | qfq | 31,800,450 | 158,296,175 | -4.14% |
| 2024-08-15 | 4.89 | 5.08 | 4.83 | 5.07 | 5.00 | qfq | 26,105,200 | 129,926,685 | 2.42% |
| 2024-08-14 | 4.96 | 5.02 | 4.92 | 4.95 | 4.88 | qfq | 17,656,200 | 87,783,192 | -0.60% |
| 2024-08-13 | 4.90 | 5.00 | 4.84 | 4.98 | 4.91 | qfq | 17,391,000 | 85,649,234 | 1.22% |
| 2024-08-12 | 4.97 | 4.97 | 4.83 | 4.92 | 4.85 | qfq | 21,569,300 | 105,476,109 | -2.57% |
| 2024-08-09 | 5.18 | 5.25 | 5.03 | 5.05 | 4.98 | qfq | 28,624,100 | 145,844,393 | -2.51% |
| 2024-08-08 | 5.36 | 5.52 | 5.15 | 5.18 | 5.11 | qfq | 42,188,590 | 222,723,099 | -6.50% |
| 2024-08-07 | 5.37 | 5.78 | 5.35 | 5.54 | 5.47 | qfq | 54,040,632 | 301,635,076 | -0.89% |
| 2024-08-06 | 5.26 | 5.67 | 5.15 | 5.59 | 5.52 | qfq | 60,632,180 | 330,134,305 | 7.50% |
| 2024-08-05 | 5.41 | 5.62 | 5.13 | 5.20 | 5.13 | qfq | 50,973,651 | 271,049,982 | -5.80% |
| 2024-08-02 | 5.88 | 6.05 | 5.46 | 5.52 | 5.45 | qfq | 66,518,523 | 383,705,274 | -9.80% |
| 2024-08-01 | 6.49 | 6.63 | 6.05 | 6.12 | 6.04 | qfq | 90,176,138 | 569,854,778 | -9.87% |
| 2024-07-31 | 5.76 | 7.10 | 5.60 | 6.79 | 6.70 | qfq | 115,318,315 | 713,277,274 | 5.60% |
| 2024-07-30 | 6.92 | 7.35 | 6.40 | 6.43 | 6.34 | qfq | 133,095,057 | 919,425,462 | 0.47% |
| 2024-07-29 | 6.12 | 6.40 | 6.11 | 6.40 | 6.31 | qfq | 40,584,135 | 256,258,482 | 20.08% |
| 2024-07-26 | 4.35 | 5.33 | 4.34 | 5.33 | 5.26 | qfq | 46,763,266 | 241,164,671 | 20.05% |
| 2024-07-25 | 4.20 | 4.65 | 4.17 | 4.44 | 4.38 | qfq | 36,028,279 | 158,419,530 | 3.26% |
| 2024-07-24 | 4.03 | 4.78 | 3.99 | 4.30 | 4.24 | qfq | 35,333,750 | 152,336,236 | 7.23% |
| 2024-07-23 | 4.06 | 4.13 | 4.01 | 4.01 | 3.96 | qfq | 6,990,900 | 28,441,953 | -0.99% |
| 2024-07-22 | 3.99 | 4.08 | 3.98 | 4.05 | 4.00 | qfq | 6,372,599 | 25,700,180 | 1.50% |
| 2024-07-19 | 3.99 | 4.03 | 3.96 | 3.99 | 3.94 | qfq | 5,891,500 | 23,549,794 | 0.50% |
| 2024-07-18 | 3.94 | 4.00 | 3.86 | 3.97 | 3.92 | qfq | 7,545,550 | 29,593,151 | -0.50% |
| 2024-07-17 | 4.11 | 4.11 | 3.99 | 3.99 | 3.94 | qfq | 8,139,000 | 32,698,396 | -2.68% |
| 2024-07-16 | 4.07 | 4.13 | 4.04 | 4.10 | 4.05 | qfq | 6,327,650 | 25,863,232 | 0.24% |
| 2024-07-15 | 4.20 | 4.22 | 4.08 | 4.09 | 4.04 | qfq | 7,448,650 | 30,631,745 | -2.62% |
| 2024-07-12 | 4.30 | 4.31 | 4.18 | 4.20 | 4.14 | qfq | 10,078,300 | 42,717,136 | -2.55% |
| 2024-07-11 | 4.20 | 4.31 | 4.18 | 4.31 | 4.25 | qfq | 11,321,200 | 48,241,660 | 4.36% |
| 2024-07-10 | 4.15 | 4.22 | 4.11 | 4.13 | 4.08 | qfq | 9,259,850 | 38,536,482 | -1.43% |
| 2024-07-09 | 4.14 | 4.20 | 4.01 | 4.19 | 4.13 | qfq | 10,213,200 | 42,051,966 | 1.95% |
| 2024-07-08 | 4.28 | 4.28 | 4.09 | 4.11 | 4.06 | qfq | 8,595,300 | 35,529,559 | -3.52% |
| 2024-07-05 | 4.16 | 4.29 | 4.07 | 4.26 | 4.20 | qfq | 11,790,101 | 49,513,296 | 2.16% |
| 2024-07-04 | 4.31 | 4.36 | 4.12 | 4.17 | 4.11 | qfq | 20,411,250 | 86,101,000 | -4.14% |
| 2024-07-03 | 4.44 | 4.53 | 4.33 | 4.35 | 4.27 | qfq | 23,125,064 | 102,733,689 | -2.47% |
| 2024-07-02 | 4.41 | 4.54 | 4.35 | 4.46 | 4.38 | qfq | 22,627,350 | 100,005,351 | 0.68% |
| 2024-07-01 | 4.56 | 4.59 | 4.36 | 4.43 | 4.35 | qfq | 25,066,348 | 110,986,502 | -1.77% |
| 2024-06-28 | 4.54 | 4.69 | 4.48 | 4.51 | 4.43 | qfq | 49,394,774 | 226,100,702 | -5.65% |
| 2024-06-27 | 4.42 | 5.08 | 4.38 | 4.78 | 4.69 | qfq | 55,660,775 | 270,522,355 | 13.00% |
| 2024-06-26 | 4.01 | 4.23 | 3.90 | 4.23 | 4.15 | qfq | 10,565,300 | 43,051,848 | 5.22% |
| 2024-06-25 | 3.93 | 4.11 | 3.90 | 4.02 | 3.95 | qfq | 10,703,300 | 43,091,163 | 3.08% |
| 2024-06-24 | 4.11 | 4.11 | 3.88 | 3.90 | 3.83 | qfq | 11,812,400 | 46,710,116 | -5.11% |
| 2024-06-21 | 4.19 | 4.21 | 4.05 | 4.11 | 4.04 | qfq | 8,923,900 | 36,871,674 | -1.44% |
| 2024-06-20 | 4.41 | 4.43 | 4.17 | 4.17 | 4.10 | qfq | 13,978,400 | 59,320,191 | -5.66% |
| 2024-06-19 | 4.45 | 4.46 | 4.33 | 4.42 | 4.34 | qfq | 13,440,800 | 59,154,693 | -0.67% |
| 2024-06-18 | 4.18 | 4.45 | 4.15 | 4.45 | 4.37 | qfq | 19,067,600 | 82,858,391 | 6.71% |
| 2024-06-17 | 4.16 | 4.25 | 4.14 | 4.17 | 4.10 | qfq | 10,380,500 | 43,594,081 | -0.24% |
| 2024-06-14 | 4.31 | 4.32 | 4.13 | 4.18 | 4.11 | qfq | 16,700,350 | 70,157,932 | -2.56% |
| 2024-06-13 | 4.47 | 4.49 | 4.24 | 4.29 | 4.21 | qfq | 18,619,000 | 80,350,376 | -3.16% |
| 2024-06-12 | 4.31 | 4.61 | 4.30 | 4.43 | 4.35 | qfq | 21,329,100 | 95,513,299 | 2.78% |
| 2024-06-11 | 4.20 | 4.50 | 3.91 | 4.31 | 4.23 | qfq | 20,331,400 | 85,917,761 | 0.23% |
| 2024-06-07 | 4.62 | 4.78 | 4.30 | 4.30 | 4.22 | qfq | 28,962,503 | 130,596,681 | -7.73% |
| 2024-06-06 | 5.08 | 5.15 | 4.34 | 4.66 | 4.58 | qfq | 44,743,834 | 215,468,787 | -11.57% |
| 2024-06-05 | 5.01 | 5.34 | 4.81 | 5.27 | 5.18 | qfq | 50,105,504 | 255,017,503 | 3.94% |
| 2024-06-04 | 5.18 | 5.23 | 4.93 | 5.07 | 4.98 | qfq | 46,323,600 | 234,343,983 | -6.28% |
| 2024-06-03 | 4.80 | 5.50 | 4.80 | 5.41 | 5.31 | qfq | 61,449,778 | 316,560,193 | 7.55% |
| 2024-05-31 | 4.51 | 5.40 | 4.47 | 5.03 | 4.94 | qfq | 47,453,031 | 239,146,203 | 11.78% |
| 2024-05-30 | 4.44 | 4.53 | 4.40 | 4.50 | 4.42 | qfq | 4,387,500 | 19,607,551 | 0.22% |
| 2024-05-29 | 4.44 | 4.57 | 4.43 | 4.49 | 4.41 | qfq | 4,918,800 | 22,169,671 | 1.58% |
| 2024-05-28 | 4.52 | 4.52 | 4.42 | 4.42 | 4.34 | qfq | 2,849,250 | 12,689,564 | -1.78% |
| 2024-05-27 | 4.46 | 4.52 | 4.39 | 4.50 | 4.42 | qfq | 3,938,873 | 17,470,049 | 0.45% |
| 2024-05-24 | 4.51 | 4.56 | 4.46 | 4.48 | 4.40 | qfq | 4,255,573 | 19,220,289 | -0.44% |
| 2024-05-23 | 4.62 | 4.62 | 4.48 | 4.50 | 4.42 | qfq | 4,382,300 | 19,871,399 | -2.39% |
| 2024-05-22 | 4.61 | 4.63 | 4.56 | 4.61 | 4.53 | qfq | 3,626,800 | 16,670,336 | 0.66% |
| 2024-05-21 | 4.66 | 4.67 | 4.54 | 4.58 | 4.50 | qfq | 5,412,500 | 24,801,665 | -2.14% |
| 2024-05-20 | 4.73 | 4.73 | 4.63 | 4.68 | 4.60 | qfq | 5,124,900 | 23,922,853 | -1.06% |
| 2024-05-17 | 4.65 | 4.73 | 4.63 | 4.73 | 4.65 | qfq | 4,301,741 | 20,110,020 | 1.72% |
| 2024-05-16 | 4.61 | 4.70 | 4.61 | 4.65 | 4.57 | qfq | 4,901,150 | 22,866,915 | 0.65% |
| 2024-05-15 | 4.66 | 4.70 | 4.57 | 4.62 | 4.54 | qfq | 3,589,700 | 16,657,308 | -0.86% |
| 2024-05-14 | 4.53 | 4.67 | 4.53 | 4.66 | 4.58 | qfq | 3,965,800 | 18,265,898 | 3.33% |
| 2024-05-13 | 4.63 | 4.63 | 4.50 | 4.51 | 4.43 | qfq | 5,536,700 | 25,169,733 | -3.01% |
| 2024-05-10 | 4.75 | 4.75 | 4.63 | 4.65 | 4.57 | qfq | 5,168,198 | 24,162,939 | -1.90% |
| 2024-05-09 | 4.65 | 4.77 | 4.64 | 4.74 | 4.66 | qfq | 4,995,000 | 23,649,363 | 1.50% |
| 2024-05-08 | 4.71 | 4.71 | 4.65 | 4.67 | 4.59 | qfq | 5,677,700 | 26,534,976 | -0.85% |
| 2024-05-07 | 4.60 | 4.73 | 4.47 | 4.71 | 4.63 | qfq | 7,167,050 | 33,422,841 | 2.39% |
| 2024-05-06 | 4.54 | 4.65 | 4.54 | 4.60 | 4.52 | qfq | 7,011,150 | 32,162,076 | 2.68% |
| 2024-04-30 | 4.54 | 4.61 | 4.42 | 4.48 | 4.40 | qfq | 7,975,653 | 35,729,309 | -1.10% |
| 2024-04-29 | 4.56 | 4.58 | 4.39 | 4.53 | 4.45 | qfq | 10,129,199 | 45,360,089 | 4.86% |
| 2024-04-26 | 4.25 | 4.34 | 4.20 | 4.32 | 4.24 | qfq | 6,065,200 | 25,953,019 | 0.93% |
| 2024-04-25 | 4.21 | 4.30 | 4.16 | 4.28 | 4.20 | qfq | 6,045,200 | 25,716,584 | 1.42% |
| 2024-04-24 | 4.08 | 4.22 | 4.08 | 4.22 | 4.14 | qfq | 6,541,100 | 27,313,130 | 3.43% |
| 2024-04-23 | 3.99 | 4.13 | 3.97 | 4.08 | 4.01 | qfq | 6,605,300 | 26,898,721 | 2.26% |
| 2024-04-22 | 4.08 | 4.08 | 3.88 | 3.99 | 3.92 | qfq | 5,159,250 | 20,472,154 | -1.48% |
| 2024-04-19 | 4.04 | 4.10 | 3.97 | 4.05 | 3.98 | qfq | 5,906,000 | 23,824,470 | 0.25% |
| 2024-04-18 | 4.10 | 4.15 | 3.96 | 4.04 | 3.97 | qfq | 9,433,500 | 38,151,442 | -2.42% |
| 2024-04-17 | 3.87 | 4.18 | 3.78 | 4.14 | 4.07 | qfq | 12,933,159 | 52,382,591 | 11.89% |
| 2024-04-16 | 4.20 | 4.29 | 3.70 | 3.70 | 3.63 | qfq | 14,978,446 | 57,732,100 | -14.35% |
| 2024-04-15 | 4.62 | 4.66 | 4.14 | 4.32 | 4.24 | qfq | 15,282,652 | 65,805,231 | -7.89% |
| 2024-04-12 | 4.60 | 4.86 | 4.60 | 4.69 | 4.61 | qfq | 10,322,800 | 48,994,291 | 1.52% |
| 2024-04-11 | 4.54 | 4.70 | 4.46 | 4.62 | 4.54 | qfq | 7,694,798 | 35,453,683 | -0.22% |
| 2024-04-10 | 4.72 | 4.82 | 4.52 | 4.63 | 4.55 | qfq | 9,720,500 | 45,027,456 | -1.70% |
| 2024-04-09 | 4.70 | 4.82 | 4.65 | 4.71 | 4.63 | qfq | 8,812,300 | 41,571,143 | -0.63% |
| 2024-04-08 | 4.88 | 5.06 | 4.72 | 4.74 | 4.66 | qfq | 9,926,577 | 48,421,056 | -3.07% |
| 2024-04-03 | 4.98 | 4.98 | 4.82 | 4.89 | 4.80 | qfq | 8,712,800 | 42,425,204 | -1.81% |
| 2024-04-02 | 5.01 | 5.10 | 4.91 | 4.98 | 4.89 | qfq | 12,240,547 | 60,999,600 | -0.80% |
| 2024-04-01 | 4.96 | 5.03 | 4.91 | 5.02 | 4.93 | qfq | 11,930,900 | 59,194,429 | 1.83% |
| 2024-03-29 | 4.85 | 4.98 | 4.85 | 4.93 | 4.84 | qfq | 10,515,950 | 51,661,624 | 0.82% |
| 2024-03-28 | 4.75 | 4.98 | 4.73 | 4.89 | 4.80 | qfq | 13,502,696 | 66,095,026 | 1.88% |
| 2024-03-27 | 4.97 | 4.99 | 4.76 | 4.80 | 4.71 | qfq | 12,822,457 | 62,026,981 | -4.38% |
| 2024-03-26 | 4.75 | 5.02 | 4.71 | 5.02 | 4.93 | qfq | 20,230,900 | 98,870,247 | 5.91% |
| 2024-03-25 | 4.86 | 5.01 | 4.71 | 4.74 | 4.66 | qfq | 15,000,841 | 72,712,881 | -3.85% |
| 2024-03-22 | 4.95 | 5.12 | 4.91 | 4.93 | 4.84 | qfq | 18,079,600 | 90,262,227 | -1.40% |
| 2024-03-21 | 4.98 | 5.07 | 4.86 | 5.00 | 4.91 | qfq | 20,751,271 | 102,669,264 | -0.60% |
| 2024-03-20 | 4.86 | 5.28 | 4.79 | 5.03 | 4.94 | qfq | 33,095,881 | 167,447,740 | 3.71% |
| 2024-03-19 | 4.80 | 4.92 | 4.77 | 4.85 | 4.76 | qfq | 19,352,914 | 93,719,972 | 1.25% |
| 2024-03-18 | 4.75 | 4.84 | 4.69 | 4.79 | 4.70 | qfq | 19,808,357 | 94,691,166 | 2.57% |
| 2024-03-15 | 4.54 | 4.69 | 4.51 | 4.67 | 4.59 | qfq | 15,498,416 | 71,342,943 | 1.52% |
| 2024-03-14 | 4.72 | 4.74 | 4.48 | 4.60 | 4.52 | qfq | 17,275,030 | 79,270,648 | -1.71% |
| 2024-03-13 | 4.77 | 4.80 | 4.64 | 4.68 | 4.60 | qfq | 25,667,668 | 120,881,264 | -4.49% |
| 2024-03-12 | 4.60 | 5.13 | 4.48 | 4.90 | 4.81 | qfq | 43,132,359 | 204,517,949 | 5.15% |
| 2024-03-11 | 4.52 | 4.71 | 4.46 | 4.66 | 4.58 | qfq | 31,417,077 | 144,306,470 | 0.87% |
| 2024-03-08 | 5.00 | 5.19 | 4.59 | 4.62 | 4.54 | qfq | 52,419,391 | 250,992,432 | -6.85% |
| 2024-03-07 | 4.16 | 4.96 | 4.16 | 4.96 | 4.87 | qfq | 31,778,048 | 150,740,944 | 20.10% |
| 2024-03-06 | 3.95 | 4.18 | 3.93 | 4.13 | 4.06 | qfq | 11,368,106 | 46,449,655 | 4.03% |
| 2024-03-05 | 4.13 | 4.14 | 3.94 | 3.97 | 3.90 | qfq | 11,817,900 | 47,468,842 | -4.34% |
| 2024-03-04 | 4.20 | 4.24 | 4.05 | 4.15 | 4.08 | qfq | 11,578,624 | 47,920,189 | -1.43% |
| 2024-03-01 | 4.16 | 4.27 | 4.09 | 4.21 | 4.13 | qfq | 14,175,777 | 59,070,708 | 1.20% |
| 2024-02-29 | 3.93 | 4.29 | 3.91 | 4.16 | 4.09 | qfq | 19,740,006 | 80,192,863 | 5.85% |
| 2024-02-28 | 4.42 | 4.65 | 3.92 | 3.93 | 3.86 | qfq | 23,612,205 | 101,338,503 | -11.29% |
| 2024-02-27 | 4.31 | 4.44 | 4.25 | 4.43 | 4.35 | qfq | 16,444,876 | 71,365,944 | 1.14% |
| 2024-02-26 | 4.22 | 4.57 | 4.18 | 4.38 | 4.30 | qfq | 21,662,830 | 93,526,416 | 5.54% |
| 2024-02-23 | 3.99 | 4.17 | 3.92 | 4.15 | 4.08 | qfq | 20,459,850 | 82,424,342 | 4.80% |
| 2024-02-22 | 3.79 | 3.96 | 3.74 | 3.96 | 3.89 | qfq | 15,938,436 | 61,488,627 | 4.49% |
| 2024-02-21 | 3.57 | 3.91 | 3.54 | 3.79 | 3.72 | qfq | 19,382,051 | 72,989,733 | 5.28% |
| 2024-02-20 | 3.51 | 3.62 | 3.42 | 3.60 | 3.54 | qfq | 14,274,711 | 50,723,422 | 2.27% |
| 2024-02-19 | 3.39 | 3.59 | 3.33 | 3.52 | 3.46 | qfq | 16,154,529 | 56,490,174 | 4.76% |
| 2024-02-08 | 3.09 | 3.36 | 2.77 | 3.36 | 3.30 | qfq | 21,742,608 | 68,193,993 | 9.45% |
| 2024-02-07 | 3.38 | 3.41 | 3.02 | 3.07 | 3.02 | qfq | 17,543,654 | 55,040,646 | -9.17% |
| 2024-02-06 | 3.37 | 3.58 | 3.02 | 3.38 | 3.32 | qfq | 19,030,450 | 61,680,139 | -2.59% |
| 2024-02-05 | 4.09 | 4.14 | 3.39 | 3.47 | 3.41 | qfq | 15,829,595 | 56,885,753 | -15.98% |
| 2024-02-02 | 4.46 | 4.52 | 3.97 | 4.13 | 4.06 | qfq | 9,315,800 | 39,698,280 | -6.77% |
| 2024-02-01 | 4.54 | 4.62 | 4.31 | 4.43 | 4.35 | qfq | 9,699,586 | 42,999,584 | -3.70% |
| 2024-01-31 | 4.95 | 4.98 | 4.59 | 4.60 | 4.52 | qfq | 10,248,700 | 48,218,707 | -6.69% |
| 2024-01-30 | 5.13 | 5.13 | 4.91 | 4.93 | 4.84 | qfq | 7,088,600 | 35,499,842 | -3.52% |
| 2024-01-29 | 5.37 | 5.37 | 5.09 | 5.11 | 5.02 | qfq | 6,915,950 | 35,816,387 | -4.49% |
| 2024-01-26 | 5.28 | 5.49 | 5.22 | 5.35 | 5.25 | qfq | 7,703,399 | 41,351,109 | 1.90% |
| 2024-01-25 | 5.02 | 5.28 | 4.99 | 5.25 | 5.16 | qfq | 7,943,000 | 40,684,452 | 5.85% |
| 2024-01-24 | 4.89 | 5.02 | 4.80 | 4.96 | 4.87 | qfq | 8,952,999 | 43,997,485 | 1.43% |
| 2024-01-23 | 5.05 | 5.10 | 4.82 | 4.89 | 4.80 | qfq | 10,194,148 | 49,843,860 | -3.74% |
| 2024-01-22 | 5.41 | 5.45 | 5.00 | 5.08 | 4.99 | qfq | 7,485,967 | 39,314,488 | -5.58% |
| 2024-01-19 | 5.50 | 5.51 | 5.36 | 5.38 | 5.28 | qfq | 6,402,600 | 34,661,189 | -1.82% |
| 2024-01-18 | 5.63 | 5.69 | 5.39 | 5.48 | 5.38 | qfq | 10,170,000 | 55,833,785 | -3.01% |
| 2024-01-17 | 5.75 | 5.81 | 5.65 | 5.65 | 5.55 | qfq | 5,751,300 | 32,942,632 | -1.57% |
| 2024-01-16 | 5.80 | 5.89 | 5.65 | 5.74 | 5.64 | qfq | 5,024,750 | 28,785,866 | -0.35% |
| 2024-01-15 | 5.73 | 5.78 | 5.70 | 5.76 | 5.66 | qfq | 4,293,900 | 24,656,971 | 0.17% |
| 2024-01-12 | 5.86 | 5.92 | 5.73 | 5.75 | 5.65 | qfq | 4,924,650 | 28,676,898 | -2.21% |
| 2024-01-11 | 5.81 | 5.89 | 5.78 | 5.88 | 5.78 | qfq | 5,634,000 | 32,912,040 | 0.86% |
| 2024-01-10 | 5.94 | 5.96 | 5.79 | 5.83 | 5.73 | qfq | 8,330,500 | 48,806,606 | -2.18% |
| 2024-01-09 | 5.83 | 6.05 | 5.83 | 5.96 | 5.85 | qfq | 9,857,600 | 58,875,099 | 2.23% |
| 2024-01-08 | 5.93 | 5.96 | 5.83 | 5.83 | 5.73 | qfq | 4,825,200 | 28,394,857 | -1.02% |
| 2024-01-05 | 6.04 | 6.06 | 5.86 | 5.89 | 5.78 | qfq | 5,133,000 | 30,423,225 | -2.16% |
| 2024-01-04 | 6.03 | 6.04 | 5.96 | 6.02 | 5.91 | qfq | 3,583,500 | 21,483,929 | 0.00% |
| 2024-01-03 | 6.02 | 6.09 | 5.97 | 6.02 | 5.91 | qfq | 4,745,203 | 28,550,726 | -0.50% |
| 2024-01-02 | 6.00 | 6.08 | 5.94 | 6.05 | 5.94 | qfq | 6,554,153 | 39,604,079 | 1.00% |
| 2023-12-29 | 5.79 | 6.02 | 5.77 | 5.99 | 5.88 | qfq | 8,378,100 | 49,789,683 | 3.45% |
| 2023-12-28 | 5.73 | 5.84 | 5.62 | 5.79 | 5.69 | qfq | 4,995,906 | 28,745,926 | 0.70% |
| 2023-12-27 | 5.65 | 5.78 | 5.61 | 5.75 | 5.65 | qfq | 4,914,800 | 28,030,365 | 1.59% |
| 2023-12-26 | 5.74 | 5.74 | 5.63 | 5.66 | 5.56 | qfq | 3,732,000 | 21,124,102 | -0.88% |
| 2023-12-25 | 5.74 | 5.78 | 5.64 | 5.71 | 5.61 | qfq | 5,198,400 | 29,653,461 | 0.00% |
| 2023-12-22 | 5.89 | 5.90 | 5.68 | 5.71 | 5.61 | qfq | 5,201,177 | 30,044,528 | -2.73% |
| 2023-12-21 | 5.89 | 5.89 | 5.65 | 5.87 | 5.77 | qfq | 6,994,492 | 40,470,322 | 0.00% |
| 2023-12-20 | 5.86 | 6.00 | 5.81 | 5.87 | 5.77 | qfq | 5,805,948 | 34,364,025 | 0.34% |
| 2023-12-19 | 5.81 | 5.89 | 5.74 | 5.85 | 5.75 | qfq | 4,339,000 | 25,227,042 | 1.04% |
| 2023-12-18 | 5.90 | 5.91 | 5.77 | 5.79 | 5.69 | qfq | 3,988,300 | 23,225,370 | -2.03% |
| 2023-12-15 | 5.95 | 5.96 | 5.84 | 5.91 | 5.80 | qfq | 4,545,050 | 26,779,470 | -0.51% |
| 2023-12-14 | 5.93 | 5.97 | 5.89 | 5.94 | 5.83 | qfq | 5,612,098 | 33,300,637 | 0.34% |
| 2023-12-13 | 5.87 | 5.99 | 5.80 | 5.92 | 5.81 | qfq | 5,954,648 | 35,233,002 | 1.37% |
| 2023-12-12 | 5.79 | 5.88 | 5.72 | 5.84 | 5.74 | qfq | 3,956,849 | 22,905,501 | 0.86% |
| 2023-12-11 | 5.72 | 5.88 | 5.70 | 5.79 | 5.69 | qfq | 6,788,900 | 39,330,160 | 1.05% |
| 2023-12-08 | 5.86 | 5.93 | 5.72 | 5.73 | 5.63 | qfq | 7,282,600 | 42,225,338 | -2.39% |
| 2023-12-07 | 5.96 | 5.99 | 5.85 | 5.87 | 5.77 | qfq | 4,915,700 | 28,996,687 | -1.18% |
| 2023-12-06 | 5.87 | 6.02 | 5.85 | 5.94 | 5.83 | qfq | 5,542,200 | 32,968,845 | 1.02% |
| 2023-12-05 | 6.00 | 6.00 | 5.85 | 5.88 | 5.78 | qfq | 4,602,000 | 27,143,489 | -2.00% |
| 2023-12-04 | 5.93 | 6.02 | 5.86 | 6.00 | 5.89 | qfq | 6,588,500 | 39,341,860 | 1.87% |
| 2023-12-01 | 5.91 | 5.94 | 5.84 | 5.89 | 5.78 | qfq | 5,255,900 | 30,902,078 | -0.51% |
| 2023-11-30 | 6.04 | 6.04 | 5.84 | 5.92 | 5.81 | qfq | 6,379,950 | 37,669,986 | -1.33% |
| 2023-11-29 | 6.05 | 6.08 | 5.97 | 6.00 | 5.89 | qfq | 3,274,850 | 19,723,455 | -0.66% |
| 2023-11-28 | 5.94 | 6.06 | 5.92 | 6.04 | 5.93 | qfq | 4,582,950 | 27,534,935 | 1.68% |
| 2023-11-27 | 5.91 | 5.99 | 5.90 | 5.94 | 5.83 | qfq | 5,053,800 | 30,027,578 | 0.51% |
| 2023-11-24 | 5.97 | 5.97 | 5.87 | 5.91 | 5.80 | qfq | 4,060,798 | 23,943,448 | -0.67% |
| 2023-11-23 | 5.89 | 6.00 | 5.89 | 5.95 | 5.84 | qfq | 4,884,000 | 29,078,339 | 0.51% |
| 2023-11-22 | 5.92 | 6.00 | 5.90 | 5.92 | 5.81 | qfq | 6,068,400 | 36,067,763 | -0.50% |
| 2023-11-21 | 6.07 | 6.07 | 5.90 | 5.95 | 5.84 | qfq | 6,384,139 | 38,087,109 | -1.65% |
| 2023-11-20 | 5.94 | 6.07 | 5.91 | 6.05 | 5.94 | qfq | 6,647,639 | 39,832,316 | 2.02% |
| 2023-11-17 | 5.85 | 5.95 | 5.85 | 5.93 | 5.82 | qfq | 4,514,339 | 26,705,864 | 0.85% |
| 2023-11-16 | 5.86 | 5.90 | 5.85 | 5.88 | 5.78 | qfq | 4,525,939 | 26,612,922 | 0.00% |
| 2023-11-15 | 5.89 | 5.91 | 5.84 | 5.88 | 5.78 | qfq | 4,397,150 | 25,820,291 | 0.00% |
| 2023-11-14 | 5.91 | 5.91 | 5.84 | 5.88 | 5.78 | qfq | 4,995,203 | 29,289,922 | -0.34% |
| 2023-11-13 | 5.86 | 5.95 | 5.84 | 5.90 | 5.79 | qfq | 5,231,203 | 30,727,469 | 0.68% |
| 2023-11-10 | 5.88 | 5.95 | 5.83 | 5.86 | 5.76 | qfq | 8,484,950 | 49,923,780 | 0.17% |
| 2023-11-09 | 5.89 | 5.93 | 5.79 | 5.85 | 5.75 | qfq | 5,583,000 | 32,560,698 | -0.17% |
| 2023-11-08 | 5.85 | 5.96 | 5.82 | 5.86 | 5.76 | qfq | 9,493,900 | 55,811,000 | 0.69% |
| 2023-11-07 | 5.76 | 5.86 | 5.68 | 5.82 | 5.72 | qfq | 7,694,900 | 44,512,414 | 1.39% |
| 2023-11-06 | 5.73 | 5.76 | 5.70 | 5.74 | 5.64 | qfq | 7,163,600 | 41,062,960 | 0.53% |
| 2023-11-03 | 5.70 | 5.85 | 5.66 | 5.71 | 5.61 | qfq | 11,382,803 | 65,402,794 | 0.71% |
| 2023-11-02 | 5.68 | 5.72 | 5.65 | 5.67 | 5.57 | qfq | 5,576,800 | 31,693,812 | -0.35% |
| 2023-11-01 | 5.58 | 5.73 | 5.54 | 5.69 | 5.59 | qfq | 8,319,100 | 47,132,882 | 2.15% |
| 2023-10-31 | 5.60 | 5.63 | 5.54 | 5.57 | 5.47 | qfq | 5,107,800 | 28,540,170 | -0.18% |
| 2023-10-30 | 5.56 | 5.66 | 5.54 | 5.58 | 5.48 | qfq | 7,947,736 | 44,452,483 | -0.18% |
| 2023-10-27 | 5.63 | 5.63 | 5.51 | 5.59 | 5.49 | qfq | 6,450,900 | 35,921,970 | -0.36% |
| 2023-10-26 | 5.59 | 5.62 | 5.50 | 5.61 | 5.51 | qfq | 7,118,800 | 39,623,013 | 0.36% |
| 2023-10-25 | 5.50 | 5.64 | 5.46 | 5.59 | 5.49 | qfq | 9,946,100 | 55,403,310 | 1.82% |
| 2023-10-24 | 5.24 | 5.50 | 5.22 | 5.49 | 5.39 | qfq | 7,473,350 | 40,423,232 | 5.37% |
| 2023-10-23 | 5.39 | 5.42 | 5.17 | 5.21 | 5.12 | qfq | 4,784,150 | 25,191,680 | -3.16% |
| 2023-10-20 | 5.39 | 5.50 | 5.36 | 5.38 | 5.28 | qfq | 4,993,000 | 27,018,962 | -0.55% |
| 2023-10-19 | 5.40 | 5.56 | 5.37 | 5.41 | 5.31 | qfq | 6,769,603 | 37,011,456 | 0.19% |
| 2023-10-18 | 5.48 | 5.48 | 5.34 | 5.40 | 5.30 | qfq | 4,270,015 | 22,968,365 | -1.46% |
| 2023-10-17 | 5.47 | 5.48 | 5.38 | 5.48 | 5.38 | qfq | 4,236,800 | 23,033,980 | 0.74% |
| 2023-10-16 | 5.45 | 5.49 | 5.38 | 5.44 | 5.34 | qfq | 5,875,050 | 31,889,654 | -0.18% |
| 2023-10-13 | 5.48 | 5.51 | 5.41 | 5.45 | 5.35 | qfq | 5,458,600 | 29,809,243 | -0.73% |
| 2023-10-12 | 5.57 | 5.59 | 5.43 | 5.49 | 5.39 | qfq | 6,138,850 | 33,671,341 | -1.44% |
| 2023-10-11 | 5.58 | 5.62 | 5.48 | 5.57 | 5.47 | qfq | 7,432,879 | 41,240,568 | 0.36% |
| 2023-10-10 | 5.61 | 5.65 | 5.52 | 5.55 | 5.45 | qfq | 7,505,579 | 41,832,589 | -0.54% |
| 2023-10-09 | 5.70 | 5.71 | 5.54 | 5.58 | 5.48 | qfq | 10,035,907 | 56,112,332 | -2.11% |
| 2023-09-28 | 5.81 | 5.82 | 5.65 | 5.70 | 5.60 | qfq | 12,656,050 | 72,323,957 | -2.06% |
| 2023-09-27 | 5.75 | 5.88 | 5.66 | 5.82 | 5.72 | qfq | 17,541,462 | 101,770,767 | 1.57% |
| 2023-09-26 | 5.59 | 5.86 | 5.58 | 5.73 | 5.63 | qfq | 17,215,128 | 99,004,741 | 2.14% |
| 2023-09-25 | 5.63 | 5.68 | 5.58 | 5.61 | 5.51 | qfq | 4,509,900 | 25,332,683 | -0.36% |
| 2023-09-22 | 5.50 | 5.65 | 5.48 | 5.63 | 5.53 | qfq | 5,433,600 | 30,406,563 | 2.93% |
| 2023-09-21 | 5.50 | 5.56 | 5.44 | 5.47 | 5.37 | qfq | 3,216,700 | 17,714,415 | -0.18% |
| 2023-09-20 | 5.50 | 5.57 | 5.47 | 5.48 | 5.38 | qfq | 3,198,400 | 17,623,761 | -0.72% |
| 2023-09-19 | 5.64 | 5.68 | 5.50 | 5.52 | 5.42 | qfq | 3,299,484 | 18,308,961 | -1.95% |
| 2023-09-18 | 5.49 | 5.64 | 5.45 | 5.63 | 5.53 | qfq | 4,548,048 | 25,424,180 | 2.36% |
| 2023-09-15 | 5.55 | 5.58 | 5.48 | 5.50 | 5.40 | qfq | 2,950,448 | 16,283,800 | -0.90% |
| 2023-09-14 | 5.57 | 5.59 | 5.47 | 5.55 | 5.45 | qfq | 4,084,850 | 22,639,016 | -0.18% |
| 2023-09-13 | 5.62 | 5.63 | 5.51 | 5.56 | 5.46 | qfq | 2,958,800 | 16,440,204 | -0.71% |
| 2023-09-12 | 5.60 | 5.66 | 5.58 | 5.60 | 5.50 | qfq | 2,748,300 | 15,412,755 | -0.88% |
| 2023-09-11 | 5.63 | 5.68 | 5.57 | 5.65 | 5.55 | qfq | 5,758,100 | 32,452,375 | 0.71% |
| 2023-09-08 | 5.57 | 5.65 | 5.57 | 5.61 | 5.51 | qfq | 4,623,199 | 25,984,699 | 0.54% |
| 2023-09-07 | 5.69 | 5.69 | 5.56 | 5.58 | 5.48 | qfq | 3,954,598 | 22,167,460 | -1.76% |
| 2023-09-06 | 5.61 | 5.70 | 5.60 | 5.68 | 5.58 | qfq | 4,774,300 | 27,034,233 | 0.53% |
| 2023-09-05 | 5.65 | 5.66 | 5.60 | 5.65 | 5.55 | qfq | 3,774,150 | 21,254,745 | 0.00% |
| 2023-09-04 | 5.57 | 5.65 | 5.55 | 5.65 | 5.55 | qfq | 6,280,850 | 35,301,150 | 1.25% |
| 2023-09-01 | 5.54 | 5.59 | 5.50 | 5.58 | 5.48 | qfq | 5,358,500 | 29,755,212 | 0.72% |
| 2023-08-31 | 5.51 | 5.56 | 5.49 | 5.54 | 5.44 | qfq | 5,517,700 | 30,507,867 | 0.91% |
| 2023-08-30 | 5.48 | 5.55 | 5.44 | 5.49 | 5.39 | qfq | 4,653,450 | 25,580,680 | 0.18% |
| 2023-08-29 | 5.27 | 5.49 | 5.22 | 5.48 | 5.38 | qfq | 7,319,199 | 39,746,696 | 4.38% |
| 2023-08-28 | 5.35 | 5.43 | 5.23 | 5.25 | 5.16 | qfq | 7,074,400 | 37,640,218 | 3.35% |
| 2023-08-25 | 5.15 | 5.24 | 5.05 | 5.08 | 4.99 | qfq | 4,014,900 | 20,604,167 | -1.17% |
| 2023-08-24 | 5.23 | 5.23 | 5.06 | 5.14 | 5.05 | qfq | 3,872,100 | 19,891,626 | -0.96% |
| 2023-08-23 | 5.25 | 5.26 | 5.15 | 5.19 | 5.10 | qfq | 3,176,750 | 16,520,609 | -1.33% |
| 2023-08-22 | 5.34 | 5.40 | 5.14 | 5.26 | 5.17 | qfq | 3,918,400 | 20,592,660 | -1.13% |
| 2023-08-21 | 5.37 | 5.46 | 5.30 | 5.32 | 5.23 | qfq | 2,689,800 | 14,465,702 | -1.48% |
| 2023-08-18 | 5.38 | 5.49 | 5.36 | 5.40 | 5.30 | qfq | 5,723,300 | 31,091,351 | 0.37% |
| 2023-08-17 | 5.23 | 5.38 | 5.17 | 5.38 | 5.28 | qfq | 3,601,600 | 19,057,961 | 2.87% |
| 2023-08-16 | 5.29 | 5.30 | 5.22 | 5.23 | 5.14 | qfq | 2,651,400 | 13,916,772 | -0.76% |
| 2023-08-15 | 5.27 | 5.35 | 5.22 | 5.27 | 5.18 | qfq | 2,268,950 | 11,973,304 | -0.19% |
| 2023-08-14 | 5.26 | 5.31 | 5.18 | 5.28 | 5.19 | qfq | 2,648,700 | 13,897,574 | 0.57% |
| 2023-08-11 | 5.33 | 5.35 | 5.23 | 5.25 | 5.16 | qfq | 3,309,500 | 17,508,808 | -1.32% |
| 2023-08-10 | 5.31 | 5.34 | 5.27 | 5.32 | 5.23 | qfq | 2,294,813 | 12,171,914 | 0.76% |
| 2023-08-09 | 5.36 | 5.41 | 5.27 | 5.28 | 5.19 | qfq | 4,792,950 | 25,538,319 | -1.12% |
| 2023-08-08 | 5.35 | 5.42 | 5.33 | 5.34 | 5.24 | qfq | 4,857,250 | 26,042,303 | -0.56% |
| 2023-08-07 | 5.43 | 5.43 | 5.34 | 5.37 | 5.27 | qfq | 3,737,600 | 20,120,812 | -0.56% |
| 2023-08-04 | 5.46 | 5.51 | 5.39 | 5.40 | 5.30 | qfq | 3,874,803 | 21,097,221 | -1.10% |
| 2023-08-03 | 5.59 | 5.59 | 5.42 | 5.46 | 5.36 | qfq | 3,059,550 | 16,724,462 | -1.97% |
| 2023-08-02 | 5.51 | 5.58 | 5.50 | 5.57 | 5.47 | qfq | 2,910,000 | 16,145,836 | 0.91% |
| 2023-08-01 | 5.60 | 5.60 | 5.50 | 5.52 | 5.42 | qfq | 3,212,350 | 17,795,348 | -1.08% |
| 2023-07-31 | 5.60 | 5.63 | 5.52 | 5.58 | 5.48 | qfq | 4,630,100 | 25,755,613 | -0.36% |
| 2023-07-28 | 5.54 | 5.61 | 5.50 | 5.60 | 5.50 | qfq | 3,715,000 | 20,689,260 | 0.90% |
| 2023-07-27 | 5.59 | 5.63 | 5.54 | 5.55 | 5.45 | qfq | 3,730,100 | 20,793,721 | -0.36% |
| 2023-07-26 | 5.58 | 5.66 | 5.54 | 5.57 | 5.47 | qfq | 3,717,033 | 20,802,169 | -0.18% |
| 2023-07-25 | 5.47 | 5.59 | 5.44 | 5.58 | 5.48 | qfq | 4,486,800 | 24,821,390 | 2.20% |
| 2023-07-24 | 5.47 | 5.54 | 5.41 | 5.46 | 5.36 | qfq | 3,416,900 | 18,657,680 | 0.18% |
| 2023-07-21 | 5.51 | 5.54 | 5.40 | 5.45 | 5.35 | qfq | 3,825,517 | 20,907,822 | -1.09% |
| 2023-07-20 | 5.59 | 5.62 | 5.48 | 5.51 | 5.41 | qfq | 3,556,402 | 19,709,972 | -1.08% |
| 2023-07-19 | 5.61 | 5.64 | 5.54 | 5.57 | 5.47 | qfq | 3,560,185 | 19,880,763 | -0.18% |
| 2023-07-18 | 5.60 | 5.65 | 5.51 | 5.58 | 5.48 | qfq | 5,279,135 | 29,517,949 | 0.36% |