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
德艺文创300640.SZ
最近收盘价5.912026-07-17
最近交易日2026-07-17
成交量（股）13,800,893
成交额（元）82,416,270
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-17 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.07 | — | — | — | 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 | 6.02 | 6.14 | 5.80 | 5.91 | 5.91 | qfq | 13,800,893 | 82,416,270 | -2.80% |
| 2026-07-16 | 6.15 | 6.29 | 6.01 | 6.08 | 6.08 | qfq | 14,495,350 | 89,039,951 | -0.98% |
| 2026-07-15 | 6.24 | 6.35 | 6.08 | 6.14 | 6.14 | qfq | 14,376,480 | 89,171,013 | -2.23% |
| 2026-07-14 | 6.34 | 6.36 | 6.04 | 6.28 | 6.28 | qfq | 23,479,400 | 145,009,060 | -1.10% |
| 2026-07-13 | 6.23 | 6.62 | 6.01 | 6.35 | 6.35 | qfq | 39,805,750 | 253,221,185 | 2.09% |
| 2026-07-10 | 5.82 | 6.39 | 5.65 | 6.22 | 6.22 | qfq | 20,616,899 | 126,325,683 | 6.87% |
| 2026-07-09 | 5.70 | 5.85 | 5.52 | 5.82 | 5.82 | qfq | 9,407,900 | 53,383,559 | 2.11% |
| 2026-07-08 | 5.75 | 5.82 | 5.57 | 5.70 | 5.70 | qfq | 7,770,180 | 44,371,769 | -0.35% |
| 2026-07-07 | 5.94 | 5.94 | 5.63 | 5.72 | 5.72 | qfq | 10,148,500 | 58,272,555 | -4.03% |
| 2026-07-06 | 5.94 | 6.06 | 5.81 | 5.96 | 5.96 | qfq | 10,543,500 | 62,691,320 | 0.34% |
| 2026-07-03 | 5.79 | 5.98 | 5.61 | 5.94 | 5.94 | qfq | 14,669,800 | 85,247,205 | 3.48% |
| 2026-07-02 | 5.80 | 5.89 | 5.69 | 5.74 | 5.74 | qfq | 10,979,850 | 63,548,757 | -0.35% |
| 2026-07-01 | 5.68 | 5.87 | 5.54 | 5.76 | 5.76 | qfq | 13,989,030 | 79,842,919 | 2.31% |
| 2026-06-30 | 5.66 | 6.18 | 5.50 | 5.63 | 5.63 | qfq | 26,301,816 | 150,816,584 | -1.75% |
| 2026-06-29 | 5.29 | 5.78 | 5.01 | 5.73 | 5.73 | qfq | 24,986,850 | 137,045,723 | 8.11% |
| 2026-06-26 | 5.42 | 5.42 | 5.21 | 5.30 | 5.30 | qfq | 9,416,063 | 50,051,779 | -2.21% |
| 2026-06-25 | 5.56 | 5.63 | 5.39 | 5.42 | 5.42 | qfq | 8,825,174 | 48,212,327 | -2.87% |
| 2026-06-24 | 5.94 | 5.94 | 5.54 | 5.58 | 5.58 | qfq | 10,397,250 | 58,967,790 | -5.10% |
| 2026-06-23 | 5.75 | 6.01 | 5.70 | 5.88 | 5.88 | qfq | 9,318,550 | 55,078,729 | 1.73% |
| 2026-06-22 | 5.68 | 5.81 | 5.40 | 5.78 | 5.78 | qfq | 10,338,000 | 58,047,480 | 1.23% |
| 2026-06-18 | 5.77 | 5.82 | 5.66 | 5.71 | 5.71 | qfq | 7,346,600 | 42,093,494 | -1.38% |
| 2026-06-17 | 5.95 | 5.96 | 5.75 | 5.79 | 5.79 | qfq | 8,187,900 | 47,601,688 | -3.02% |
| 2026-06-16 | 5.90 | 6.07 | 5.75 | 5.97 | 5.97 | qfq | 9,552,800 | 56,301,893 | 1.19% |
| 2026-06-15 | 6.02 | 6.18 | 5.85 | 5.90 | 5.90 | qfq | 9,233,400 | 55,339,403 | -1.67% |
| 2026-06-12 | 6.03 | 6.08 | 5.83 | 6.00 | 6.00 | qfq | 10,018,000 | 60,105,530 | 0.67% |
| 2026-06-11 | 6.03 | 6.10 | 5.84 | 5.96 | 5.96 | qfq | 7,584,700 | 45,132,054 | -1.97% |
| 2026-06-10 | 6.10 | 6.18 | 5.92 | 6.08 | 6.08 | qfq | 8,982,000 | 54,450,502 | -1.62% |
| 2026-06-09 | 6.30 | 6.37 | 6.17 | 6.18 | 6.16 | qfq | 9,235,670 | 57,807,906 | -1.59% |
| 2026-06-08 | 6.40 | 6.61 | 6.11 | 6.28 | 6.25 | qfq | 11,013,500 | 70,130,884 | -4.12% |
| 2026-06-05 | 6.48 | 6.69 | 6.23 | 6.55 | 6.52 | qfq | 13,506,864 | 87,707,588 | 2.18% |
| 2026-06-04 | 6.33 | 6.61 | 6.21 | 6.41 | 6.38 | qfq | 13,946,380 | 88,938,606 | 0.63% |
| 2026-06-03 | 6.53 | 6.60 | 6.31 | 6.37 | 6.34 | qfq | 9,814,491 | 63,021,332 | -2.45% |
| 2026-06-02 | 6.92 | 6.95 | 6.45 | 6.53 | 6.50 | qfq | 15,803,101 | 103,880,809 | -4.39% |
| 2026-06-01 | 6.62 | 6.96 | 6.53 | 6.83 | 6.80 | qfq | 11,860,491 | 81,165,270 | 3.64% |
| 2026-05-29 | 6.94 | 6.98 | 6.47 | 6.59 | 6.56 | qfq | 12,474,291 | 83,441,995 | -4.49% |
| 2026-05-28 | 6.95 | 7.02 | 6.74 | 6.90 | 6.87 | qfq | 10,089,000 | 69,611,469 | -1.29% |
| 2026-05-27 | 7.15 | 7.26 | 6.89 | 6.99 | 6.96 | qfq | 10,831,300 | 76,629,851 | -1.83% |
| 2026-05-26 | 7.26 | 7.26 | 7.02 | 7.12 | 7.09 | qfq | 12,480,800 | 88,937,043 | -1.39% |
| 2026-05-25 | 7.35 | 7.54 | 7.11 | 7.22 | 7.19 | qfq | 14,244,000 | 103,629,251 | -1.50% |
| 2026-05-22 | 7.44 | 7.46 | 7.18 | 7.33 | 7.30 | qfq | 12,632,000 | 92,200,403 | -0.41% |
| 2026-05-21 | 7.77 | 7.89 | 7.31 | 7.36 | 7.33 | qfq | 12,142,900 | 92,559,610 | -5.28% |
| 2026-05-20 | 8.00 | 8.00 | 7.74 | 7.77 | 7.74 | qfq | 10,733,700 | 83,966,108 | -2.88% |
| 2026-05-19 | 8.04 | 8.29 | 7.82 | 8.00 | 7.97 | qfq | 11,933,000 | 95,382,621 | 0.76% |
| 2026-05-18 | 7.73 | 8.06 | 7.60 | 7.94 | 7.91 | qfq | 15,760,075 | 123,902,537 | 2.85% |
| 2026-05-15 | 7.88 | 7.90 | 7.66 | 7.72 | 7.69 | qfq | 10,570,225 | 81,889,116 | -1.15% |
| 2026-05-14 | 7.99 | 8.00 | 7.76 | 7.81 | 7.78 | qfq | 13,868,860 | 109,080,716 | -1.76% |
| 2026-05-13 | 8.21 | 8.27 | 7.93 | 7.95 | 7.92 | qfq | 18,194,744 | 146,622,929 | -3.64% |
| 2026-05-12 | 7.99 | 8.30 | 7.95 | 8.25 | 8.22 | qfq | 26,484,760 | 215,609,176 | 3.25% |
| 2026-05-11 | 7.80 | 8.06 | 7.75 | 7.99 | 7.96 | qfq | 22,223,267 | 176,361,519 | 2.44% |
| 2026-05-08 | 7.78 | 7.91 | 7.73 | 7.80 | 7.77 | qfq | 12,031,375 | 93,707,044 | -0.26% |
| 2026-05-07 | 7.85 | 7.94 | 7.69 | 7.82 | 7.79 | qfq | 18,319,300 | 142,726,212 | 0.00% |
| 2026-05-06 | 7.50 | 8.06 | 7.42 | 7.82 | 7.79 | qfq | 33,107,925 | 256,684,006 | 5.68% |
| 2026-04-30 | 7.28 | 7.43 | 7.20 | 7.40 | 7.37 | qfq | 8,863,530 | 65,282,478 | 2.35% |
| 2026-04-29 | 7.14 | 7.40 | 7.05 | 7.23 | 7.20 | qfq | 12,286,134 | 89,390,366 | 1.97% |
| 2026-04-28 | 7.09 | 7.20 | 7.02 | 7.09 | 7.06 | qfq | 9,135,100 | 64,928,424 | -0.70% |
| 2026-04-27 | 6.93 | 7.15 | 6.74 | 7.14 | 7.11 | qfq | 11,800,400 | 82,117,219 | 2.59% |
| 2026-04-24 | 6.78 | 7.01 | 6.71 | 6.96 | 6.93 | qfq | 8,104,100 | 55,743,355 | 2.20% |
| 2026-04-23 | 6.93 | 6.93 | 6.79 | 6.81 | 6.78 | qfq | 6,825,600 | 46,755,536 | -1.73% |
| 2026-04-22 | 7.07 | 7.11 | 6.90 | 6.93 | 6.90 | qfq | 9,147,150 | 63,659,400 | -2.53% |
| 2026-04-21 | 7.08 | 7.35 | 7.01 | 7.11 | 7.08 | qfq | 14,031,700 | 100,351,785 | 0.00% |
| 2026-04-20 | 6.97 | 7.12 | 6.92 | 7.11 | 7.08 | qfq | 6,574,950 | 46,106,977 | 2.01% |
| 2026-04-17 | 7.06 | 7.10 | 6.90 | 6.97 | 6.94 | qfq | 7,064,500 | 49,181,199 | -1.27% |
| 2026-04-16 | 6.84 | 7.12 | 6.78 | 7.06 | 7.03 | qfq | 8,989,300 | 62,531,458 | 3.37% |
| 2026-04-15 | 7.00 | 7.02 | 6.79 | 6.83 | 6.80 | qfq | 7,217,600 | 49,490,061 | -1.16% |
| 2026-04-14 | 7.00 | 7.09 | 6.81 | 6.91 | 6.88 | qfq | 8,380,900 | 57,904,565 | -0.72% |
| 2026-04-13 | 7.28 | 7.30 | 6.91 | 6.96 | 6.93 | qfq | 11,423,800 | 80,191,168 | -2.11% |
| 2026-04-10 | 7.10 | 7.24 | 7.05 | 7.11 | 7.08 | qfq | 7,258,900 | 52,001,415 | 1.14% |
| 2026-04-09 | 7.20 | 7.25 | 7.00 | 7.03 | 7.00 | qfq | 8,471,900 | 60,052,477 | -3.03% |
| 2026-04-08 | 7.18 | 7.30 | 7.15 | 7.25 | 7.22 | qfq | 9,485,700 | 68,718,613 | 3.28% |
| 2026-04-07 | 6.78 | 7.08 | 6.71 | 7.02 | 6.99 | qfq | 10,172,500 | 70,936,629 | 4.31% |
| 2026-04-03 | 7.08 | 7.14 | 6.68 | 6.73 | 6.70 | qfq | 8,333,090 | 56,600,745 | -4.40% |
| 2026-04-02 | 7.27 | 7.30 | 6.97 | 7.04 | 7.01 | qfq | 7,738,577 | 54,924,082 | -3.03% |
| 2026-04-01 | 7.31 | 7.37 | 7.17 | 7.26 | 7.23 | qfq | 7,407,700 | 53,654,356 | 0.83% |
| 2026-03-31 | 7.39 | 7.46 | 7.16 | 7.20 | 7.17 | qfq | 11,270,961 | 82,533,102 | -2.04% |
| 2026-03-30 | 7.18 | 7.40 | 7.12 | 7.35 | 7.32 | qfq | 7,219,400 | 52,567,068 | 0.96% |
| 2026-03-27 | 7.08 | 7.33 | 7.01 | 7.28 | 7.25 | qfq | 7,303,651 | 52,820,433 | 2.10% |
| 2026-03-26 | 7.24 | 7.37 | 7.03 | 7.13 | 7.10 | qfq | 8,308,500 | 59,540,935 | -2.06% |
| 2026-03-25 | 7.24 | 7.36 | 7.19 | 7.28 | 7.25 | qfq | 11,451,600 | 83,266,526 | 0.83% |
| 2026-03-24 | 6.79 | 7.23 | 6.64 | 7.22 | 7.19 | qfq | 18,450,443 | 128,486,203 | 9.56% |
| 2026-03-23 | 7.00 | 7.05 | 6.45 | 6.59 | 6.56 | qfq | 14,756,507 | 100,284,106 | -7.96% |
| 2026-03-20 | 7.41 | 7.47 | 7.14 | 7.16 | 7.13 | qfq | 8,851,498 | 64,596,909 | -3.37% |
| 2026-03-19 | 7.53 | 7.58 | 7.37 | 7.41 | 7.38 | qfq | 6,464,400 | 48,205,768 | -2.50% |
| 2026-03-18 | 7.53 | 7.61 | 7.44 | 7.60 | 7.57 | qfq | 7,636,150 | 57,400,553 | 1.60% |
| 2026-03-17 | 7.58 | 7.67 | 7.46 | 7.48 | 7.45 | qfq | 9,212,520 | 69,648,263 | -0.80% |
| 2026-03-16 | 7.34 | 7.62 | 7.33 | 7.54 | 7.51 | qfq | 10,418,800 | 78,400,669 | 2.31% |
| 2026-03-13 | 7.42 | 7.55 | 7.32 | 7.37 | 7.34 | qfq | 8,245,251 | 61,233,808 | -0.94% |
| 2026-03-12 | 7.66 | 7.66 | 7.41 | 7.44 | 7.41 | qfq | 6,511,931 | 48,785,705 | -1.85% |
| 2026-03-11 | 7.73 | 7.77 | 7.55 | 7.58 | 7.55 | qfq | 6,704,000 | 51,214,666 | -1.69% |
| 2026-03-10 | 7.51 | 7.72 | 7.50 | 7.71 | 7.68 | qfq | 7,953,100 | 60,776,818 | 3.35% |
| 2026-03-09 | 7.40 | 7.53 | 7.26 | 7.46 | 7.43 | qfq | 9,730,540 | 71,997,956 | -0.13% |
| 2026-03-06 | 7.30 | 7.49 | 7.19 | 7.47 | 7.44 | qfq | 8,042,850 | 59,656,362 | 2.47% |
| 2026-03-05 | 7.32 | 7.45 | 7.26 | 7.29 | 7.26 | qfq | 9,085,901 | 66,866,474 | 1.25% |
| 2026-03-04 | 7.15 | 7.34 | 7.10 | 7.20 | 7.17 | qfq | 11,388,300 | 82,109,358 | -0.41% |
| 2026-03-03 | 7.49 | 7.56 | 7.21 | 7.23 | 7.20 | qfq | 14,328,350 | 105,407,425 | -3.08% |
| 2026-03-02 | 7.76 | 7.78 | 7.36 | 7.46 | 7.43 | qfq | 16,313,150 | 122,606,479 | -4.73% |
| 2026-02-27 | 7.79 | 7.85 | 7.75 | 7.83 | 7.80 | qfq | 8,811,190 | 68,714,322 | 0.00% |
| 2026-02-26 | 8.04 | 8.08 | 7.80 | 7.83 | 7.80 | qfq | 12,727,000 | 100,128,659 | -2.49% |
| 2026-02-25 | 7.89 | 8.11 | 7.88 | 8.03 | 8.00 | qfq | 12,659,900 | 101,643,387 | 1.65% |
| 2026-02-24 | 7.84 | 7.94 | 7.81 | 7.90 | 7.87 | qfq | 8,959,600 | 70,679,742 | 1.15% |
| 2026-02-13 | 7.83 | 7.94 | 7.81 | 7.81 | 7.78 | qfq | 9,191,510 | 72,387,454 | -0.26% |
| 2026-02-12 | 7.99 | 8.03 | 7.82 | 7.83 | 7.80 | qfq | 13,722,500 | 108,292,422 | -2.00% |
| 2026-02-11 | 8.19 | 8.24 | 7.96 | 7.99 | 7.96 | qfq | 20,488,950 | 165,462,586 | -3.50% |
| 2026-02-10 | 8.19 | 8.40 | 8.13 | 8.28 | 8.25 | qfq | 24,255,400 | 200,606,196 | 1.97% |
| 2026-02-09 | 8.13 | 8.13 | 8.04 | 8.12 | 8.09 | qfq | 13,861,550 | 112,069,562 | 1.75% |
| 2026-02-06 | 8.05 | 8.11 | 7.88 | 7.98 | 7.95 | qfq | 19,035,300 | 152,396,677 | -0.99% |
| 2026-02-05 | 7.84 | 8.28 | 7.79 | 8.06 | 8.03 | qfq | 25,104,400 | 203,676,477 | 2.28% |
| 2026-02-04 | 7.86 | 8.00 | 7.80 | 7.88 | 7.85 | qfq | 11,687,250 | 92,345,235 | 0.25% |
| 2026-02-03 | 7.79 | 7.90 | 7.78 | 7.86 | 7.83 | qfq | 9,193,300 | 72,110,256 | 1.03% |
| 2026-02-02 | 7.75 | 7.99 | 7.70 | 7.78 | 7.75 | qfq | 14,036,690 | 110,650,808 | -0.13% |
| 2026-01-30 | 7.66 | 7.84 | 7.63 | 7.79 | 7.76 | qfq | 15,790,250 | 122,563,735 | 1.17% |
| 2026-01-29 | 7.80 | 7.94 | 7.60 | 7.70 | 7.67 | qfq | 14,439,348 | 112,700,462 | -0.90% |
| 2026-01-28 | 7.91 | 7.99 | 7.76 | 7.77 | 7.74 | qfq | 13,290,900 | 104,069,263 | -2.39% |
| 2026-01-27 | 8.07 | 8.12 | 7.74 | 7.96 | 7.93 | qfq | 14,031,200 | 110,804,541 | -1.85% |
| 2026-01-26 | 8.39 | 8.40 | 7.96 | 8.11 | 8.08 | qfq | 19,280,850 | 156,492,220 | -2.41% |
| 2026-01-23 | 8.24 | 8.31 | 8.12 | 8.31 | 8.28 | qfq | 14,912,800 | 122,998,826 | 1.59% |
| 2026-01-22 | 8.12 | 8.18 | 7.99 | 8.18 | 8.15 | qfq | 14,397,250 | 116,917,780 | 1.11% |
| 2026-01-21 | 7.98 | 8.09 | 7.81 | 8.09 | 8.06 | qfq | 15,695,610 | 125,594,619 | 1.38% |
| 2026-01-20 | 8.15 | 8.16 | 7.90 | 7.98 | 7.95 | qfq | 14,571,000 | 116,498,374 | -1.48% |
| 2026-01-19 | 7.95 | 8.14 | 7.85 | 8.10 | 8.07 | qfq | 14,270,770 | 114,839,293 | 1.50% |
| 2026-01-16 | 8.05 | 8.23 | 7.91 | 7.98 | 7.95 | qfq | 17,037,100 | 136,396,803 | -0.62% |
| 2026-01-15 | 8.39 | 8.41 | 7.95 | 8.03 | 8.00 | qfq | 25,552,260 | 207,029,185 | -4.86% |
| 2026-01-14 | 8.22 | 8.59 | 8.19 | 8.44 | 8.41 | qfq | 34,335,250 | 288,216,764 | 2.43% |
| 2026-01-13 | 8.56 | 8.66 | 8.17 | 8.24 | 8.21 | qfq | 35,401,100 | 296,076,104 | -4.96% |
| 2026-01-12 | 8.38 | 8.73 | 8.18 | 8.67 | 8.63 | qfq | 45,953,730 | 388,687,669 | 3.96% |
| 2026-01-09 | 7.93 | 8.37 | 7.93 | 8.34 | 8.31 | qfq | 47,959,020 | 392,473,465 | 3.99% |
| 2026-01-08 | 8.00 | 8.28 | 7.97 | 8.02 | 7.99 | qfq | 36,423,520 | 294,300,497 | 1.78% |
| 2026-01-07 | 7.78 | 8.05 | 7.70 | 7.88 | 7.85 | qfq | 38,980,150 | 306,567,772 | 1.03% |
| 2026-01-06 | 7.94 | 7.95 | 7.71 | 7.80 | 7.77 | qfq | 34,075,200 | 265,926,872 | -2.38% |
| 2026-01-05 | 7.76 | 8.04 | 7.75 | 7.99 | 7.96 | qfq | 29,150,500 | 230,533,527 | 3.23% |
| 2025-12-31 | 8.04 | 8.05 | 7.73 | 7.74 | 7.71 | qfq | 26,651,900 | 208,416,603 | -2.89% |
| 2025-12-30 | 8.14 | 8.17 | 7.83 | 7.97 | 7.94 | qfq | 38,134,170 | 304,300,728 | -2.92% |
| 2025-12-29 | 8.68 | 8.77 | 8.07 | 8.21 | 8.18 | qfq | 51,927,249 | 428,846,489 | -7.75% |
| 2025-12-26 | 8.64 | 9.07 | 8.40 | 8.90 | 8.86 | qfq | 63,404,510 | 554,754,770 | 2.89% |
| 2025-12-25 | 9.18 | 9.28 | 8.62 | 8.65 | 8.62 | qfq | 60,015,130 | 529,002,312 | -3.78% |
| 2025-12-24 | 8.61 | 9.43 | 8.56 | 8.99 | 8.95 | qfq | 72,276,340 | 649,311,443 | -0.66% |
| 2025-12-23 | 9.44 | 9.45 | 8.67 | 9.05 | 9.01 | qfq | 78,371,779 | 707,774,967 | 0.33% |
| 2025-12-22 | 9.44 | 9.55 | 8.86 | 9.02 | 8.98 | qfq | 86,439,148 | 786,839,272 | -5.15% |
| 2025-12-19 | 8.96 | 10.29 | 8.77 | 9.51 | 9.47 | qfq | 126,992,519 | 1,180,388,715 | 7.34% |
| 2025-12-18 | 7.67 | 8.86 | 7.67 | 8.86 | 8.82 | qfq | 86,549,428 | 728,482,786 | 20.05% |
| 2025-12-17 | 7.30 | 7.48 | 7.21 | 7.38 | 7.35 | qfq | 36,796,625 | 270,493,842 | 1.65% |
| 2025-12-16 | 7.80 | 7.85 | 7.20 | 7.26 | 7.23 | qfq | 47,721,235 | 357,749,752 | -9.02% |
| 2025-12-15 | 7.75 | 8.07 | 7.46 | 7.98 | 7.95 | qfq | 59,894,455 | 464,745,204 | 2.57% |
| 2025-12-12 | 8.08 | 8.23 | 7.78 | 7.78 | 7.75 | qfq | 75,573,100 | 603,972,597 | -8.25% |
| 2025-12-11 | 8.97 | 9.20 | 8.30 | 8.48 | 8.45 | qfq | 113,915,420 | 981,174,274 | -13.38% |
| 2025-12-10 | 9.70 | 10.69 | 9.65 | 9.79 | 9.75 | qfq | 127,539,175 | 1,313,915,313 | 9.88% |
| 2025-12-09 | 8.35 | 9.66 | 7.96 | 8.91 | 8.87 | qfq | 102,213,937 | 911,189,452 | 10.68% |
| 2025-12-08 | 8.01 | 8.22 | 7.81 | 8.05 | 8.02 | qfq | 30,269,560 | 243,064,356 | 4.14% |
| 2025-12-05 | 7.45 | 7.80 | 7.30 | 7.73 | 7.70 | qfq | 27,914,189 | 211,493,501 | 0.39% |
| 2025-12-04 | 7.87 | 7.94 | 7.67 | 7.70 | 7.67 | qfq | 20,002,319 | 155,306,142 | -2.78% |
| 2025-12-03 | 7.93 | 8.28 | 7.77 | 7.92 | 7.89 | qfq | 30,607,429 | 243,162,639 | 0.00% |
| 2025-12-02 | 7.85 | 8.09 | 7.66 | 7.92 | 7.89 | qfq | 29,419,207 | 231,614,971 | 0.76% |
| 2025-12-01 | 7.76 | 8.14 | 7.66 | 7.86 | 7.83 | qfq | 38,791,717 | 307,327,902 | 2.08% |
| 2025-11-28 | 7.52 | 7.72 | 7.41 | 7.70 | 7.67 | qfq | 24,963,700 | 189,569,883 | 1.45% |
| 2025-11-27 | 7.36 | 7.85 | 7.25 | 7.59 | 7.56 | qfq | 30,873,570 | 234,708,334 | 3.13% |
| 2025-11-26 | 7.54 | 7.62 | 7.20 | 7.36 | 7.33 | qfq | 18,220,070 | 135,250,844 | -2.52% |
| 2025-11-25 | 7.15 | 7.56 | 7.15 | 7.55 | 7.52 | qfq | 20,365,670 | 150,983,835 | 6.19% |
| 2025-11-24 | 7.19 | 7.20 | 6.97 | 7.11 | 7.08 | qfq | 14,361,900 | 101,778,476 | 0.99% |
| 2025-11-21 | 7.24 | 7.53 | 6.97 | 7.04 | 7.01 | qfq | 20,941,750 | 150,325,700 | -3.83% |
| 2025-11-20 | 7.47 | 7.47 | 7.18 | 7.32 | 7.29 | qfq | 15,553,640 | 113,745,989 | -1.08% |
| 2025-11-19 | 7.68 | 7.72 | 7.36 | 7.40 | 7.37 | qfq | 20,489,890 | 152,547,926 | -2.37% |
| 2025-11-18 | 7.96 | 7.99 | 7.53 | 7.58 | 7.55 | qfq | 34,780,089 | 265,605,737 | -5.49% |
| 2025-11-17 | 7.63 | 8.05 | 7.55 | 8.02 | 7.99 | qfq | 44,423,233 | 347,900,797 | 4.29% |
| 2025-11-14 | 7.31 | 8.10 | 7.31 | 7.69 | 7.66 | qfq | 39,685,807 | 304,870,308 | 4.34% |
| 2025-11-13 | 7.30 | 7.38 | 7.19 | 7.37 | 7.34 | qfq | 12,612,140 | 91,953,742 | 1.66% |
| 2025-11-12 | 7.32 | 7.38 | 7.18 | 7.25 | 7.22 | qfq | 9,651,070 | 70,072,646 | -0.82% |
| 2025-11-11 | 7.23 | 7.40 | 7.15 | 7.31 | 7.28 | qfq | 12,905,200 | 94,159,920 | 0.97% |
| 2025-11-10 | 7.11 | 7.30 | 7.04 | 7.24 | 7.21 | qfq | 13,035,500 | 93,912,115 | 1.97% |
| 2025-11-07 | 7.14 | 7.25 | 7.07 | 7.10 | 7.07 | qfq | 12,290,470 | 87,899,789 | -0.28% |
| 2025-11-06 | 7.29 | 7.33 | 7.07 | 7.12 | 7.09 | qfq | 15,996,089 | 114,130,160 | -1.79% |
| 2025-11-05 | 7.16 | 7.38 | 7.09 | 7.25 | 7.22 | qfq | 26,430,200 | 191,465,518 | 0.83% |
| 2025-11-04 | 6.94 | 7.36 | 6.90 | 7.19 | 7.16 | qfq | 28,090,770 | 201,033,641 | 3.60% |
| 2025-11-03 | 6.81 | 6.96 | 6.77 | 6.94 | 6.91 | qfq | 10,685,450 | 73,939,467 | 2.06% |
| 2025-10-31 | 6.68 | 6.85 | 6.67 | 6.80 | 6.77 | qfq | 8,978,000 | 60,938,423 | 1.80% |
| 2025-10-30 | 6.80 | 6.80 | 6.65 | 6.68 | 6.65 | qfq | 9,238,100 | 61,891,231 | -1.33% |
| 2025-10-29 | 6.91 | 6.92 | 6.56 | 6.77 | 6.74 | qfq | 13,587,251 | 91,764,427 | -2.31% |
| 2025-10-28 | 6.72 | 7.05 | 6.69 | 6.93 | 6.90 | qfq | 20,864,100 | 144,418,606 | 2.36% |
| 2025-10-27 | 6.78 | 6.86 | 6.61 | 6.77 | 6.74 | qfq | 12,894,250 | 86,831,480 | 1.65% |
| 2025-10-24 | 6.70 | 6.78 | 6.64 | 6.66 | 6.63 | qfq | 8,454,000 | 56,654,908 | -0.45% |
| 2025-10-23 | 6.64 | 6.70 | 6.58 | 6.69 | 6.66 | qfq | 6,567,750 | 43,624,314 | 0.30% |
| 2025-10-22 | 6.59 | 6.70 | 6.54 | 6.67 | 6.64 | qfq | 7,119,920 | 47,392,446 | 1.21% |
| 2025-10-21 | 6.47 | 6.59 | 6.42 | 6.59 | 6.56 | qfq | 8,375,680 | 54,769,436 | 1.85% |
| 2025-10-20 | 6.33 | 6.48 | 6.32 | 6.47 | 6.44 | qfq | 6,040,700 | 38,806,811 | 3.03% |
| 2025-10-17 | 6.36 | 6.44 | 6.28 | 6.28 | 6.25 | qfq | 5,536,048 | 35,189,098 | -1.26% |
| 2025-10-16 | 6.47 | 6.51 | 6.32 | 6.36 | 6.33 | qfq | 6,224,550 | 39,818,663 | -1.85% |
| 2025-10-15 | 6.40 | 6.50 | 6.37 | 6.48 | 6.45 | qfq | 6,028,850 | 38,906,460 | 1.41% |
| 2025-10-14 | 6.44 | 6.49 | 6.34 | 6.39 | 6.36 | qfq | 7,258,161 | 46,561,396 | -0.62% |
| 2025-10-13 | 6.20 | 6.45 | 6.06 | 6.43 | 6.40 | qfq | 9,827,850 | 62,234,204 | 0.00% |
| 2025-10-10 | 6.39 | 6.50 | 6.32 | 6.43 | 6.40 | qfq | 7,404,400 | 47,658,247 | 0.31% |
| 2025-10-09 | 6.47 | 6.47 | 6.36 | 6.41 | 6.38 | qfq | 6,825,200 | 43,715,478 | -0.31% |
| 2025-09-30 | 6.44 | 6.50 | 6.40 | 6.43 | 6.40 | qfq | 5,381,650 | 34,690,267 | 0.00% |
| 2025-09-29 | 6.32 | 6.47 | 6.16 | 6.43 | 6.40 | qfq | 9,546,450 | 60,817,130 | 1.90% |
| 2025-09-26 | 6.26 | 6.38 | 6.20 | 6.31 | 6.28 | qfq | 7,038,050 | 44,445,514 | 0.00% |
| 2025-09-25 | 6.34 | 6.46 | 6.29 | 6.31 | 6.28 | qfq | 8,951,400 | 57,109,889 | -0.47% |
| 2025-09-24 | 6.22 | 6.36 | 6.10 | 6.34 | 6.31 | qfq | 8,972,134 | 56,509,677 | 2.09% |
| 2025-09-23 | 6.29 | 6.30 | 6.00 | 6.21 | 6.18 | qfq | 11,971,789 | 73,296,515 | -2.05% |
| 2025-09-22 | 6.36 | 6.43 | 6.24 | 6.34 | 6.31 | qfq | 10,387,300 | 65,396,012 | -0.78% |
| 2025-09-19 | 6.54 | 6.56 | 6.34 | 6.39 | 6.36 | qfq | 9,634,200 | 61,763,089 | -2.14% |
| 2025-09-18 | 6.70 | 6.74 | 6.47 | 6.53 | 6.50 | qfq | 11,078,330 | 73,428,344 | -2.39% |
| 2025-09-17 | 6.75 | 6.78 | 6.67 | 6.69 | 6.66 | qfq | 8,035,100 | 54,014,867 | -0.30% |
| 2025-09-16 | 6.56 | 6.73 | 6.55 | 6.71 | 6.68 | qfq | 10,168,200 | 67,678,350 | 1.98% |
| 2025-09-15 | 6.59 | 6.64 | 6.55 | 6.58 | 6.55 | qfq | 7,413,700 | 48,831,853 | -0.45% |
| 2025-09-12 | 6.72 | 6.73 | 6.59 | 6.61 | 6.58 | qfq | 6,581,900 | 43,751,093 | -1.64% |
| 2025-09-11 | 6.72 | 6.74 | 6.55 | 6.72 | 6.69 | qfq | 8,305,350 | 55,177,844 | 0.30% |
| 2025-09-10 | 6.66 | 6.74 | 6.61 | 6.70 | 6.67 | qfq | 7,603,750 | 50,912,084 | 0.75% |
| 2025-09-09 | 6.70 | 6.70 | 6.58 | 6.65 | 6.62 | qfq | 8,211,800 | 54,551,829 | -0.60% |
| 2025-09-08 | 6.55 | 6.69 | 6.55 | 6.69 | 6.66 | qfq | 10,803,500 | 71,633,867 | 1.98% |
| 2025-09-05 | 6.53 | 6.56 | 6.33 | 6.56 | 6.53 | qfq | 9,650,600 | 62,577,261 | 1.86% |
| 2025-09-04 | 6.33 | 6.56 | 6.31 | 6.44 | 6.41 | qfq | 13,663,300 | 88,371,907 | 1.74% |
| 2025-09-03 | 6.52 | 6.57 | 6.30 | 6.33 | 6.30 | qfq | 10,190,900 | 65,483,182 | -2.91% |
| 2025-09-02 | 6.59 | 6.62 | 6.37 | 6.52 | 6.49 | qfq | 13,564,200 | 87,911,697 | -1.36% |
| 2025-09-01 | 6.48 | 6.66 | 6.44 | 6.61 | 6.58 | qfq | 11,386,300 | 74,823,391 | 2.16% |
| 2025-08-29 | 6.57 | 6.57 | 6.44 | 6.47 | 6.44 | qfq | 11,876,361 | 77,248,040 | -1.67% |
| 2025-08-28 | 6.74 | 6.87 | 6.28 | 6.58 | 6.55 | qfq | 25,014,520 | 164,535,336 | 0.00% |
| 2025-08-27 | 6.90 | 6.91 | 6.57 | 6.58 | 6.55 | qfq | 15,310,250 | 103,361,383 | -4.36% |
| 2025-08-26 | 6.82 | 6.91 | 6.76 | 6.88 | 6.85 | qfq | 10,051,961 | 69,083,978 | 0.88% |
| 2025-08-25 | 6.91 | 6.95 | 6.78 | 6.82 | 6.79 | qfq | 13,203,151 | 90,134,780 | -1.16% |
| 2025-08-22 | 6.93 | 6.98 | 6.83 | 6.90 | 6.87 | qfq | 12,199,100 | 84,110,821 | -0.58% |
| 2025-08-21 | 7.04 | 7.05 | 6.91 | 6.94 | 6.91 | qfq | 14,684,389 | 102,377,472 | -1.28% |
| 2025-08-20 | 6.84 | 7.06 | 6.78 | 7.03 | 7.00 | qfq | 19,629,100 | 136,415,125 | 2.33% |
| 2025-08-19 | 6.73 | 6.90 | 6.66 | 6.87 | 6.84 | qfq | 15,877,471 | 108,162,945 | 1.93% |
| 2025-08-18 | 6.68 | 6.76 | 6.66 | 6.74 | 6.71 | qfq | 13,476,599 | 90,580,697 | 1.35% |
| 2025-08-15 | 6.64 | 6.75 | 6.62 | 6.65 | 6.62 | qfq | 12,160,100 | 81,175,674 | 0.45% |
| 2025-08-14 | 6.81 | 6.82 | 6.61 | 6.62 | 6.59 | qfq | 11,169,300 | 75,022,602 | -2.50% |
| 2025-08-13 | 6.86 | 6.89 | 6.74 | 6.79 | 6.76 | qfq | 9,608,751 | 65,285,797 | -1.02% |
| 2025-08-12 | 6.88 | 6.93 | 6.79 | 6.86 | 6.83 | qfq | 9,933,965 | 67,989,612 | -0.15% |
| 2025-08-11 | 6.85 | 6.93 | 6.79 | 6.87 | 6.84 | qfq | 11,022,000 | 75,629,834 | 0.59% |
| 2025-08-08 | 6.78 | 6.85 | 6.71 | 6.83 | 6.80 | qfq | 11,467,400 | 77,762,603 | 0.59% |
| 2025-08-07 | 6.74 | 6.88 | 6.69 | 6.79 | 6.76 | qfq | 15,149,050 | 102,853,620 | 0.74% |
| 2025-08-06 | 6.70 | 6.75 | 6.68 | 6.74 | 6.71 | qfq | 10,613,999 | 71,331,887 | 0.60% |
| 2025-08-05 | 6.62 | 6.70 | 6.60 | 6.70 | 6.67 | qfq | 11,953,100 | 79,705,758 | 1.21% |
| 2025-08-04 | 6.50 | 6.62 | 6.44 | 6.62 | 6.59 | qfq | 11,816,700 | 77,535,549 | 1.38% |
| 2025-08-01 | 6.39 | 6.56 | 6.37 | 6.53 | 6.50 | qfq | 14,002,350 | 91,039,770 | 2.03% |
| 2025-07-31 | 6.47 | 6.52 | 6.39 | 6.40 | 6.37 | qfq | 11,289,849 | 72,859,592 | -1.54% |
| 2025-07-30 | 6.54 | 6.56 | 6.43 | 6.50 | 6.47 | qfq | 14,510,150 | 94,050,672 | -0.76% |
| 2025-07-29 | 6.81 | 6.88 | 6.50 | 6.55 | 6.52 | qfq | 20,475,300 | 135,487,218 | -0.91% |
| 2025-07-28 | 6.64 | 6.66 | 6.59 | 6.61 | 6.58 | qfq | 9,695,751 | 64,288,229 | 0.15% |
| 2025-07-25 | 6.58 | 6.60 | 6.51 | 6.60 | 6.57 | qfq | 9,766,200 | 64,250,881 | 0.61% |
| 2025-07-24 | 6.49 | 6.60 | 6.48 | 6.56 | 6.53 | qfq | 9,278,800 | 60,898,882 | 1.08% |
| 2025-07-23 | 6.53 | 6.58 | 6.49 | 6.49 | 6.46 | qfq | 9,401,400 | 61,389,816 | -0.92% |
| 2025-07-22 | 6.63 | 6.65 | 6.48 | 6.55 | 6.52 | qfq | 11,312,200 | 74,003,947 | -0.91% |
| 2025-07-21 | 6.55 | 6.62 | 6.53 | 6.61 | 6.58 | qfq | 10,886,660 | 71,768,296 | 1.07% |
| 2025-07-18 | 6.57 | 6.63 | 6.50 | 6.54 | 6.51 | qfq | 13,399,200 | 87,805,729 | -0.46% |
| 2025-07-17 | 6.57 | 6.67 | 6.51 | 6.57 | 6.54 | qfq | 10,621,000 | 69,658,208 | 0.15% |
| 2025-07-16 | 6.45 | 6.61 | 6.40 | 6.56 | 6.53 | qfq | 13,971,244 | 91,498,550 | 2.18% |
| 2025-07-15 | 6.59 | 6.59 | 6.34 | 6.42 | 6.39 | qfq | 10,764,100 | 69,117,252 | -2.43% |
| 2025-07-14 | 6.56 | 6.61 | 6.47 | 6.58 | 6.55 | qfq | 11,040,370 | 72,321,621 | 1.08% |
| 2025-07-11 | 6.55 | 6.57 | 6.41 | 6.51 | 6.48 | qfq | 11,178,900 | 72,566,352 | -0.61% |
| 2025-07-10 | 6.55 | 6.60 | 6.48 | 6.55 | 6.52 | qfq | 9,669,400 | 63,166,675 | -0.30% |
| 2025-07-09 | 6.53 | 6.63 | 6.49 | 6.57 | 6.54 | qfq | 12,452,650 | 81,741,570 | 0.77% |
| 2025-07-08 | 6.49 | 6.54 | 6.43 | 6.52 | 6.49 | qfq | 9,689,600 | 62,853,353 | 0.77% |
| 2025-07-07 | 6.33 | 6.49 | 6.31 | 6.47 | 6.44 | qfq | 12,233,870 | 78,798,754 | 2.21% |
| 2025-07-04 | 6.44 | 6.44 | 6.30 | 6.33 | 6.30 | qfq | 20,208,700 | 128,348,785 | -3.21% |
| 2025-07-03 | 6.51 | 6.61 | 6.49 | 6.54 | 6.51 | qfq | 9,889,000 | 64,671,107 | 0.46% |
| 2025-07-02 | 6.61 | 6.63 | 6.48 | 6.51 | 6.48 | qfq | 15,131,167 | 98,780,138 | -1.51% |
| 2025-07-01 | 6.70 | 6.72 | 6.51 | 6.61 | 6.58 | qfq | 16,500,700 | 109,099,213 | -1.20% |
| 2025-06-30 | 6.54 | 6.72 | 6.53 | 6.69 | 6.66 | qfq | 20,725,100 | 137,805,430 | 2.76% |
| 2025-06-27 | 6.52 | 6.57 | 6.49 | 6.51 | 6.48 | qfq | 13,086,167 | 85,451,193 | -0.15% |
| 2025-06-26 | 6.51 | 6.64 | 6.48 | 6.52 | 6.49 | qfq | 15,077,484 | 98,750,728 | -0.31% |
| 2025-06-25 | 6.63 | 6.65 | 6.48 | 6.54 | 6.51 | qfq | 18,234,880 | 119,404,066 | -0.91% |
| 2025-06-24 | 6.49 | 6.64 | 6.47 | 6.60 | 6.57 | qfq | 18,695,000 | 123,001,436 | 1.69% |
| 2025-06-23 | 6.30 | 6.52 | 6.26 | 6.49 | 6.46 | qfq | 18,891,300 | 121,663,390 | 1.72% |
| 2025-06-20 | 6.59 | 6.60 | 6.35 | 6.38 | 6.35 | qfq | 21,499,388 | 138,823,295 | -1.85% |
| 2025-06-19 | 6.73 | 6.80 | 6.45 | 6.50 | 6.47 | qfq | 31,445,900 | 207,280,289 | -4.13% |
| 2025-06-18 | 7.11 | 7.11 | 6.72 | 6.78 | 6.75 | qfq | 42,405,220 | 291,196,611 | -6.61% |
| 2025-06-17 | 7.64 | 7.67 | 7.20 | 7.26 | 7.23 | qfq | 52,055,848 | 381,288,452 | -7.16% |
| 2025-06-16 | 7.33 | 7.88 | 7.27 | 7.82 | 7.77 | qfq | 63,610,524 | 487,321,946 | 2.89% |
| 2025-06-13 | 8.61 | 8.68 | 7.51 | 7.60 | 7.55 | qfq | 98,299,765 | 773,889,067 | -10.80% |
| 2025-06-12 | 7.11 | 8.52 | 7.03 | 8.52 | 8.46 | qfq | 65,152,807 | 529,513,933 | 20.00% |
| 2025-06-11 | 6.83 | 7.30 | 6.83 | 7.10 | 7.05 | qfq | 46,810,198 | 331,995,603 | 4.87% |
| 2025-06-10 | 6.88 | 6.92 | 6.62 | 6.77 | 6.73 | qfq | 23,563,450 | 159,580,913 | -1.74% |
| 2025-06-09 | 6.69 | 7.01 | 6.61 | 6.89 | 6.84 | qfq | 27,839,900 | 189,706,153 | 4.08% |
| 2025-06-06 | 6.77 | 6.80 | 6.51 | 6.62 | 6.58 | qfq | 22,681,800 | 149,371,645 | -2.07% |
| 2025-06-05 | 6.90 | 7.06 | 6.69 | 6.76 | 6.72 | qfq | 35,138,250 | 240,601,637 | -1.89% |
| 2025-06-04 | 6.60 | 7.36 | 6.53 | 6.89 | 6.84 | qfq | 51,908,570 | 355,903,126 | 4.71% |
| 2025-06-03 | 6.23 | 6.63 | 6.23 | 6.58 | 6.54 | qfq | 29,673,650 | 193,187,267 | 5.62% |
| 2025-05-30 | 6.38 | 6.42 | 6.15 | 6.23 | 6.19 | qfq | 15,535,822 | 97,272,457 | -2.96% |
| 2025-05-29 | 6.38 | 6.55 | 6.32 | 6.42 | 6.38 | qfq | 18,394,400 | 118,241,909 | -0.77% |
| 2025-05-28 | 6.50 | 6.53 | 6.25 | 6.47 | 6.43 | qfq | 26,988,800 | 172,181,016 | -0.31% |
| 2025-05-27 | 6.20 | 6.55 | 6.20 | 6.49 | 6.45 | qfq | 31,312,600 | 201,271,727 | 4.68% |
| 2025-05-26 | 6.09 | 6.33 | 5.98 | 6.20 | 6.16 | qfq | 15,958,010 | 98,236,829 | 2.31% |
| 2025-05-23 | 6.22 | 6.24 | 6.04 | 6.06 | 6.02 | qfq | 17,729,422 | 108,721,081 | -3.50% |
| 2025-05-22 | 6.27 | 6.40 | 6.12 | 6.28 | 6.24 | qfq | 22,055,000 | 138,170,533 | -0.32% |
| 2025-05-21 | 6.46 | 6.51 | 6.19 | 6.30 | 6.26 | qfq | 28,900,463 | 182,155,178 | -2.48% |
| 2025-05-20 | 6.09 | 6.68 | 6.04 | 6.46 | 6.42 | qfq | 42,694,182 | 272,716,158 | 6.25% |
| 2025-05-19 | 6.00 | 6.10 | 5.93 | 6.08 | 6.04 | qfq | 10,147,320 | 61,244,552 | 1.84% |
| 2025-05-16 | 5.97 | 6.05 | 5.92 | 5.97 | 5.93 | qfq | 7,595,300 | 45,457,940 | -0.83% |
| 2025-05-15 | 5.94 | 6.10 | 5.86 | 6.02 | 5.98 | qfq | 12,646,400 | 75,966,943 | 1.18% |
| 2025-05-14 | 5.94 | 5.98 | 5.86 | 5.95 | 5.91 | qfq | 10,305,700 | 60,994,257 | 0.00% |
| 2025-05-13 | 6.10 | 6.23 | 5.93 | 5.95 | 5.91 | qfq | 14,282,400 | 86,051,862 | -0.17% |
| 2025-05-12 | 5.94 | 6.15 | 5.87 | 5.96 | 5.92 | qfq | 14,028,295 | 83,626,355 | 1.02% |
| 2025-05-09 | 5.92 | 5.97 | 5.72 | 5.90 | 5.86 | qfq | 12,825,201 | 75,641,180 | 0.00% |
| 2025-05-08 | 5.81 | 5.91 | 5.79 | 5.90 | 5.86 | qfq | 11,796,399 | 69,343,091 | 1.20% |
| 2025-05-07 | 5.81 | 5.89 | 5.76 | 5.83 | 5.79 | qfq | 16,341,300 | 95,285,351 | 1.04% |
| 2025-05-06 | 5.64 | 5.79 | 5.53 | 5.77 | 5.73 | qfq | 16,332,210 | 93,376,176 | 3.22% |
| 2025-04-30 | 5.71 | 5.77 | 5.58 | 5.59 | 5.55 | qfq | 17,421,800 | 98,606,526 | -1.41% |
| 2025-04-29 | 5.30 | 6.12 | 5.30 | 5.67 | 5.63 | qfq | 27,621,022 | 157,566,097 | 6.78% |
| 2025-04-28 | 5.27 | 5.41 | 5.16 | 5.31 | 5.27 | qfq | 9,919,200 | 52,581,167 | 0.19% |
| 2025-04-25 | 5.34 | 5.39 | 5.28 | 5.30 | 5.27 | qfq | 8,740,800 | 46,645,565 | -1.30% |
| 2025-04-24 | 5.44 | 5.55 | 5.34 | 5.37 | 5.33 | qfq | 12,545,150 | 68,039,926 | -0.92% |
| 2025-04-23 | 5.45 | 5.60 | 5.40 | 5.42 | 5.38 | qfq | 10,795,253 | 59,117,170 | 0.00% |
| 2025-04-22 | 5.45 | 5.53 | 5.36 | 5.42 | 5.38 | qfq | 8,003,348 | 43,360,834 | -0.37% |
| 2025-04-21 | 5.29 | 5.46 | 5.21 | 5.44 | 5.40 | qfq | 11,580,295 | 62,398,178 | 3.42% |
| 2025-04-18 | 5.33 | 5.41 | 5.17 | 5.26 | 5.23 | qfq | 12,468,600 | 65,635,252 | -1.87% |
| 2025-04-17 | 5.34 | 5.54 | 5.25 | 5.36 | 5.32 | qfq | 15,152,399 | 81,599,766 | -0.56% |
| 2025-04-16 | 5.67 | 5.85 | 5.35 | 5.39 | 5.35 | qfq | 26,519,768 | 147,570,586 | -3.23% |
| 2025-04-15 | 5.26 | 5.94 | 5.26 | 5.57 | 5.53 | qfq | 26,080,728 | 145,620,668 | 5.89% |
| 2025-04-14 | 5.23 | 5.38 | 5.15 | 5.26 | 5.23 | qfq | 8,962,700 | 47,419,050 | 2.33% |
| 2025-04-11 | 5.06 | 5.18 | 5.00 | 5.14 | 5.11 | qfq | 8,908,270 | 45,590,151 | 1.18% |
| 2025-04-10 | 4.98 | 5.19 | 4.98 | 5.08 | 5.05 | qfq | 12,039,853 | 61,335,717 | 3.89% |
| 2025-04-09 | 4.60 | 4.94 | 4.26 | 4.89 | 4.86 | qfq | 12,641,400 | 58,470,668 | 4.49% |
| 2025-04-08 | 4.58 | 4.83 | 4.53 | 4.68 | 4.65 | qfq | 11,626,960 | 54,022,511 | 3.31% |
| 2025-04-07 | 5.10 | 5.12 | 4.34 | 4.53 | 4.50 | qfq | 15,674,813 | 73,257,537 | -16.57% |
| 2025-04-03 | 5.37 | 5.51 | 5.37 | 5.43 | 5.39 | qfq | 7,266,350 | 39,441,213 | -0.55% |
| 2025-04-02 | 5.48 | 5.53 | 5.44 | 5.46 | 5.42 | qfq | 5,082,250 | 27,897,675 | -0.36% |
| 2025-04-01 | 5.39 | 5.58 | 5.39 | 5.48 | 5.44 | qfq | 9,239,810 | 50,895,615 | 1.86% |
| 2025-03-31 | 5.48 | 5.49 | 5.27 | 5.38 | 5.34 | qfq | 10,232,761 | 54,680,472 | -2.36% |
| 2025-03-28 | 5.63 | 5.85 | 5.50 | 5.51 | 5.47 | qfq | 13,388,400 | 74,851,449 | -3.16% |
| 2025-03-27 | 5.61 | 5.87 | 5.49 | 5.69 | 5.65 | qfq | 17,804,400 | 101,826,209 | 1.43% |
| 2025-03-26 | 5.46 | 5.64 | 5.46 | 5.61 | 5.57 | qfq | 9,175,500 | 51,347,919 | 2.00% |
| 2025-03-25 | 5.50 | 5.55 | 5.39 | 5.50 | 5.46 | qfq | 8,987,798 | 49,234,620 | -0.36% |
| 2025-03-24 | 5.80 | 5.85 | 5.37 | 5.52 | 5.48 | qfq | 13,875,842 | 77,258,869 | -4.66% |
| 2025-03-21 | 5.87 | 5.91 | 5.77 | 5.79 | 5.75 | qfq | 9,405,200 | 54,796,054 | -2.03% |
| 2025-03-20 | 5.90 | 5.94 | 5.85 | 5.91 | 5.87 | qfq | 9,629,850 | 56,815,335 | 0.17% |
| 2025-03-19 | 5.94 | 5.98 | 5.88 | 5.90 | 5.86 | qfq | 8,896,400 | 52,714,447 | -0.67% |
| 2025-03-18 | 5.95 | 5.99 | 5.87 | 5.94 | 5.90 | qfq | 9,192,370 | 54,332,912 | -0.17% |
| 2025-03-17 | 5.94 | 5.98 | 5.84 | 5.95 | 5.91 | qfq | 12,479,439 | 73,882,716 | 0.51% |
| 2025-03-14 | 5.72 | 5.93 | 5.67 | 5.92 | 5.88 | qfq | 16,688,250 | 97,224,249 | 3.32% |
| 2025-03-13 | 5.76 | 5.82 | 5.61 | 5.73 | 5.69 | qfq | 14,810,158 | 84,551,683 | 0.00% |
| 2025-03-12 | 5.73 | 5.78 | 5.68 | 5.73 | 5.69 | qfq | 9,478,150 | 54,326,558 | 0.53% |
| 2025-03-11 | 5.63 | 5.70 | 5.59 | 5.70 | 5.66 | qfq | 6,703,500 | 37,875,680 | 0.35% |
| 2025-03-10 | 5.72 | 5.77 | 5.64 | 5.68 | 5.64 | qfq | 9,777,911 | 55,654,990 | -0.35% |
| 2025-03-07 | 5.83 | 5.88 | 5.67 | 5.70 | 5.66 | qfq | 10,700,000 | 61,716,848 | -2.73% |
| 2025-03-06 | 5.68 | 5.86 | 5.65 | 5.86 | 5.82 | qfq | 15,403,650 | 89,204,962 | 3.35% |
| 2025-03-05 | 5.75 | 5.76 | 5.57 | 5.67 | 5.63 | qfq | 9,278,406 | 52,246,879 | -1.22% |
| 2025-03-04 | 5.66 | 5.75 | 5.65 | 5.74 | 5.70 | qfq | 8,170,500 | 46,616,760 | 1.41% |
| 2025-03-03 | 5.67 | 5.76 | 5.61 | 5.66 | 5.62 | qfq | 9,166,469 | 52,201,022 | 0.89% |
| 2025-02-28 | 5.82 | 5.84 | 5.60 | 5.61 | 5.57 | qfq | 11,839,600 | 67,341,038 | -4.10% |
| 2025-02-27 | 5.90 | 5.97 | 5.73 | 5.85 | 5.81 | qfq | 11,923,145 | 69,730,514 | -0.85% |
| 2025-02-26 | 5.93 | 6.03 | 5.84 | 5.90 | 5.86 | qfq | 13,989,050 | 82,560,631 | 0.17% |
| 2025-02-25 | 5.96 | 6.02 | 5.86 | 5.89 | 5.85 | qfq | 11,602,940 | 68,874,822 | -2.32% |
| 2025-02-24 | 5.98 | 6.09 | 5.87 | 6.03 | 5.99 | qfq | 14,299,200 | 85,576,030 | 1.01% |
| 2025-02-21 | 6.03 | 6.05 | 5.83 | 5.97 | 5.93 | qfq | 15,391,150 | 91,076,191 | -0.67% |
| 2025-02-20 | 5.99 | 6.06 | 5.94 | 6.01 | 5.97 | qfq | 13,635,700 | 81,785,037 | 0.50% |
| 2025-02-19 | 5.86 | 5.99 | 5.83 | 5.98 | 5.94 | qfq | 14,296,250 | 84,800,895 | 1.87% |
| 2025-02-18 | 6.23 | 6.27 | 5.80 | 5.87 | 5.83 | qfq | 22,991,000 | 138,557,892 | -6.68% |
| 2025-02-17 | 6.21 | 6.34 | 6.16 | 6.29 | 6.25 | qfq | 18,420,621 | 115,405,293 | 1.94% |
| 2025-02-14 | 6.21 | 6.25 | 6.11 | 6.17 | 6.13 | qfq | 16,876,700 | 104,227,931 | -1.12% |
| 2025-02-13 | 6.40 | 6.40 | 6.17 | 6.24 | 6.20 | qfq | 22,397,221 | 140,224,659 | -2.50% |
| 2025-02-12 | 6.39 | 6.46 | 6.31 | 6.40 | 6.36 | qfq | 27,846,100 | 177,725,921 | -2.14% |
| 2025-02-11 | 6.14 | 6.57 | 6.08 | 6.54 | 6.50 | qfq | 37,751,168 | 238,502,593 | 6.51% |
| 2025-02-10 | 6.07 | 6.15 | 6.03 | 6.14 | 6.10 | qfq | 16,987,500 | 103,458,092 | 1.66% |
| 2025-02-07 | 5.99 | 6.14 | 5.94 | 6.04 | 6.00 | qfq | 22,349,400 | 135,160,226 | 1.17% |
| 2025-02-06 | 5.82 | 5.98 | 5.76 | 5.97 | 5.93 | qfq | 18,337,847 | 107,885,975 | 1.88% |
| 2025-02-05 | 5.84 | 5.94 | 5.78 | 5.86 | 5.82 | qfq | 12,552,700 | 73,537,550 | 1.74% |
| 2025-01-27 | 6.05 | 6.10 | 5.76 | 5.76 | 5.72 | qfq | 15,296,310 | 90,668,864 | -2.21% |
| 2025-01-24 | 5.73 | 5.90 | 5.66 | 5.89 | 5.85 | qfq | 14,678,570 | 84,977,424 | 2.79% |
| 2025-01-23 | 5.88 | 5.98 | 5.73 | 5.73 | 5.69 | qfq | 16,945,400 | 99,303,010 | -0.35% |
| 2025-01-22 | 6.06 | 6.09 | 5.72 | 5.75 | 5.71 | qfq | 20,798,790 | 121,144,115 | -6.35% |
| 2025-01-21 | 6.31 | 6.42 | 6.02 | 6.14 | 6.10 | qfq | 22,417,970 | 139,132,746 | -1.76% |
| 2025-01-20 | 6.16 | 6.38 | 6.04 | 6.25 | 6.21 | qfq | 21,350,121 | 132,363,393 | 1.63% |
| 2025-01-17 | 6.53 | 6.53 | 6.12 | 6.15 | 6.11 | qfq | 39,562,832 | 249,418,330 | -9.43% |
| 2025-01-16 | 6.23 | 6.85 | 6.14 | 6.79 | 6.75 | qfq | 57,579,120 | 374,023,863 | 7.78% |
| 2025-01-15 | 6.21 | 6.58 | 6.07 | 6.30 | 6.26 | qfq | 48,001,316 | 301,558,361 | 1.12% |
| 2025-01-14 | 6.09 | 6.26 | 5.94 | 6.23 | 6.19 | qfq | 42,916,745 | 261,824,052 | 7.23% |
| 2025-01-13 | 5.64 | 5.93 | 5.55 | 5.81 | 5.77 | qfq | 48,198,475 | 276,998,650 | -5.22% |
| 2025-01-10 | 5.65 | 6.66 | 5.65 | 6.13 | 6.09 | qfq | 57,320,566 | 367,021,501 | 10.45% |
| 2025-01-09 | 5.46 | 5.74 | 5.41 | 5.55 | 5.51 | qfq | 15,794,700 | 88,346,607 | 1.46% |
| 2025-01-08 | 5.47 | 5.53 | 5.22 | 5.47 | 5.43 | qfq | 11,524,892 | 62,165,718 | 0.00% |
| 2025-01-07 | 5.28 | 5.48 | 5.27 | 5.47 | 5.43 | qfq | 13,159,117 | 70,658,419 | 4.79% |
| 2025-01-06 | 5.31 | 5.36 | 4.95 | 5.22 | 5.19 | qfq | 12,926,892 | 67,417,824 | -1.69% |
| 2025-01-03 | 5.89 | 5.93 | 5.28 | 5.31 | 5.27 | qfq | 16,292,164 | 89,650,078 | -7.49% |
| 2025-01-02 | 5.76 | 5.94 | 5.62 | 5.74 | 5.70 | qfq | 17,397,500 | 100,959,538 | 1.77% |
| 2024-12-31 | 5.83 | 5.91 | 5.62 | 5.64 | 5.60 | qfq | 11,677,600 | 66,919,949 | -3.26% |
| 2024-12-30 | 5.98 | 5.99 | 5.70 | 5.83 | 5.79 | qfq | 13,944,200 | 81,002,507 | -3.00% |
| 2024-12-27 | 5.99 | 6.11 | 5.88 | 6.01 | 5.97 | qfq | 12,079,400 | 72,972,999 | 0.84% |
| 2024-12-26 | 5.95 | 6.10 | 5.92 | 5.96 | 5.92 | qfq | 14,901,910 | 89,592,050 | 0.17% |
| 2024-12-25 | 6.05 | 6.10 | 5.66 | 5.95 | 5.91 | qfq | 20,061,360 | 117,535,499 | -2.46% |
| 2024-12-24 | 6.18 | 6.28 | 5.92 | 6.10 | 6.06 | qfq | 17,802,097 | 108,257,099 | 0.16% |
| 2024-12-23 | 6.73 | 6.76 | 6.02 | 6.09 | 6.05 | qfq | 28,888,396 | 180,876,067 | -10.44% |
| 2024-12-20 | 6.71 | 7.09 | 6.67 | 6.80 | 6.76 | qfq | 23,665,150 | 163,075,462 | 1.95% |
| 2024-12-19 | 6.75 | 6.88 | 6.53 | 6.67 | 6.63 | qfq | 21,276,620 | 141,866,997 | -3.19% |
| 2024-12-18 | 6.89 | 7.03 | 6.58 | 6.89 | 6.84 | qfq | 24,814,242 | 169,306,800 | -1.15% |
| 2024-12-17 | 7.46 | 7.50 | 6.90 | 6.97 | 6.92 | qfq | 35,204,038 | 249,577,153 | -9.95% |
| 2024-12-16 | 8.12 | 8.12 | 7.59 | 7.74 | 7.69 | qfq | 46,516,653 | 366,799,389 | -1.02% |
| 2024-12-13 | 7.59 | 8.36 | 7.50 | 7.82 | 7.77 | qfq | 69,645,844 | 558,342,643 | 0.90% |
| 2024-12-12 | 7.35 | 7.98 | 7.21 | 7.75 | 7.70 | qfq | 58,208,684 | 440,899,653 | 4.59% |
| 2024-12-11 | 6.91 | 7.48 | 6.86 | 7.41 | 7.36 | qfq | 44,667,454 | 324,709,333 | 4.22% |
| 2024-12-10 | 7.30 | 7.49 | 7.11 | 7.11 | 7.06 | qfq | 42,303,784 | 307,342,752 | -0.14% |
| 2024-12-09 | 7.07 | 7.13 | 6.87 | 7.12 | 7.07 | qfq | 28,853,307 | 201,634,040 | -0.14% |
| 2024-12-06 | 7.23 | 7.34 | 6.95 | 7.13 | 7.08 | qfq | 36,376,047 | 259,462,120 | -3.26% |
| 2024-12-05 | 7.22 | 7.43 | 7.05 | 7.37 | 7.32 | qfq | 44,934,886 | 325,985,037 | 0.96% |
| 2024-12-04 | 7.53 | 7.82 | 7.11 | 7.30 | 7.25 | qfq | 64,213,150 | 475,856,025 | -8.29% |
| 2024-12-03 | 8.24 | 9.10 | 7.61 | 7.96 | 7.91 | qfq | 103,499,876 | 858,211,051 | 0.00% |
| 2024-12-02 | 6.90 | 7.96 | 6.76 | 7.96 | 7.91 | qfq | 49,309,405 | 376,987,148 | 20.06% |
| 2024-11-29 | 6.76 | 6.93 | 6.47 | 6.63 | 6.59 | qfq | 55,747,535 | 373,528,292 | -7.27% |
| 2024-11-28 | 7.56 | 7.97 | 7.00 | 7.15 | 7.10 | qfq | 77,081,305 | 573,612,718 | -9.72% |
| 2024-11-27 | 6.69 | 8.30 | 6.64 | 7.92 | 7.87 | qfq | 104,239,619 | 763,782,062 | 5.04% |
| 2024-11-26 | 6.70 | 7.56 | 6.42 | 7.54 | 7.49 | qfq | 108,018,793 | 792,501,034 | 19.68% |
| 2024-11-25 | 5.74 | 6.84 | 5.74 | 6.30 | 6.26 | qfq | 42,517,136 | 263,695,643 | 10.53% |
| 2024-11-22 | 5.75 | 6.14 | 5.70 | 5.70 | 5.66 | qfq | 27,309,386 | 161,408,188 | -1.38% |
| 2024-11-21 | 5.57 | 5.87 | 5.50 | 5.78 | 5.74 | qfq | 23,275,644 | 133,195,721 | 3.58% |
| 2024-11-20 | 5.59 | 5.64 | 5.43 | 5.58 | 5.54 | qfq | 17,362,405 | 96,299,614 | -0.18% |
| 2024-11-19 | 5.30 | 5.60 | 5.25 | 5.59 | 5.55 | qfq | 18,735,981 | 101,217,568 | 5.67% |
| 2024-11-18 | 5.58 | 5.62 | 5.19 | 5.29 | 5.26 | qfq | 17,565,240 | 93,674,059 | -6.21% |
| 2024-11-15 | 5.26 | 5.77 | 5.26 | 5.64 | 5.60 | qfq | 25,042,418 | 138,927,385 | 7.22% |
| 2024-11-14 | 5.43 | 5.47 | 5.23 | 5.26 | 5.23 | qfq | 6,402,050 | 34,206,611 | -3.49% |
| 2024-11-13 | 5.43 | 5.50 | 5.26 | 5.45 | 5.41 | qfq | 6,729,061 | 36,253,458 | 0.55% |
| 2024-11-12 | 5.50 | 5.57 | 5.34 | 5.42 | 5.38 | qfq | 7,415,943 | 40,463,733 | -1.45% |
| 2024-11-11 | 5.39 | 5.50 | 5.35 | 5.50 | 5.46 | qfq | 6,996,850 | 37,979,887 | 2.23% |
| 2024-11-08 | 5.46 | 5.49 | 5.31 | 5.38 | 5.34 | qfq | 8,566,963 | 46,207,138 | -1.28% |
| 2024-11-07 | 5.24 | 5.45 | 5.18 | 5.45 | 5.41 | qfq | 10,927,553 | 58,630,757 | 3.42% |
| 2024-11-06 | 5.18 | 5.29 | 5.11 | 5.27 | 5.24 | qfq | 8,671,173 | 45,311,510 | 1.54% |
| 2024-11-05 | 5.05 | 5.19 | 5.05 | 5.19 | 5.16 | qfq | 7,349,593 | 37,779,731 | 2.37% |
| 2024-11-04 | 4.96 | 5.07 | 4.86 | 5.07 | 5.04 | qfq | 8,047,215 | 40,072,233 | 3.26% |
| 2024-11-01 | 5.18 | 5.21 | 4.87 | 4.91 | 4.88 | qfq | 11,352,284 | 56,514,736 | -5.39% |
| 2024-10-31 | 5.10 | 5.23 | 5.08 | 5.19 | 5.16 | qfq | 6,493,336 | 33,575,627 | 1.76% |
| 2024-10-30 | 5.12 | 5.20 | 5.01 | 5.10 | 5.07 | qfq | 7,382,800 | 37,739,111 | -0.58% |
| 2024-10-29 | 5.28 | 5.35 | 5.09 | 5.13 | 5.10 | qfq | 11,277,050 | 58,787,608 | -2.10% |
| 2024-10-28 | 5.10 | 5.25 | 5.10 | 5.24 | 5.21 | qfq | 8,738,250 | 45,269,038 | 2.95% |
| 2024-10-25 | 5.00 | 5.11 | 5.00 | 5.09 | 5.06 | qfq | 7,759,350 | 39,318,751 | 1.80% |
| 2024-10-24 | 5.10 | 5.10 | 4.95 | 5.00 | 4.97 | qfq | 6,953,100 | 34,817,371 | -1.96% |
| 2024-10-23 | 5.09 | 5.21 | 5.05 | 5.10 | 5.07 | qfq | 8,635,270 | 44,332,260 | 0.99% |
| 2024-10-22 | 4.99 | 5.13 | 4.96 | 5.05 | 5.02 | qfq | 5,496,130 | 27,657,608 | 1.20% |
| 2024-10-21 | 4.92 | 5.00 | 4.89 | 4.99 | 4.96 | qfq | 6,100,350 | 30,171,104 | 1.22% |
| 2024-10-18 | 4.81 | 5.00 | 4.78 | 4.93 | 4.90 | qfq | 6,547,650 | 32,066,519 | 2.49% |
| 2024-10-17 | 4.85 | 4.99 | 4.80 | 4.81 | 4.78 | qfq | 6,091,820 | 29,835,540 | 0.00% |
| 2024-10-16 | 4.74 | 4.88 | 4.71 | 4.81 | 4.78 | qfq | 4,570,800 | 21,992,398 | 0.63% |
| 2024-10-15 | 4.82 | 4.93 | 4.76 | 4.78 | 4.75 | qfq | 6,217,220 | 30,135,853 | -1.04% |
| 2024-10-14 | 4.66 | 4.88 | 4.66 | 4.83 | 4.80 | qfq | 6,189,750 | 29,532,248 | 2.55% |
| 2024-10-11 | 4.90 | 4.92 | 4.64 | 4.71 | 4.68 | qfq | 7,841,182 | 37,118,946 | -4.66% |
| 2024-10-10 | 4.88 | 5.07 | 4.72 | 4.94 | 4.91 | qfq | 10,757,982 | 52,955,551 | 2.49% |
| 2024-10-09 | 5.40 | 5.42 | 4.76 | 4.82 | 4.79 | qfq | 14,031,351 | 70,713,220 | -12.68% |
| 2024-10-08 | 5.60 | 5.96 | 5.11 | 5.52 | 5.48 | qfq | 20,956,920 | 115,568,290 | 9.31% |
| 2024-09-30 | 4.56 | 5.07 | 4.46 | 5.05 | 5.02 | qfq | 17,672,820 | 84,842,030 | 12.98% |
| 2024-09-27 | 4.30 | 4.53 | 4.27 | 4.47 | 4.44 | qfq | 9,185,100 | 40,348,635 | 4.20% |
| 2024-09-26 | 4.20 | 4.30 | 4.17 | 4.29 | 4.26 | qfq | 4,731,840 | 20,025,072 | 2.63% |
| 2024-09-25 | 4.19 | 4.26 | 4.16 | 4.18 | 4.15 | qfq | 4,552,800 | 19,165,399 | 0.48% |
| 2024-09-24 | 4.05 | 4.16 | 4.03 | 4.16 | 4.13 | qfq | 4,410,400 | 18,098,000 | 3.48% |
| 2024-09-23 | 4.03 | 4.09 | 4.00 | 4.02 | 3.99 | qfq | 3,415,500 | 13,800,802 | -0.25% |
| 2024-09-20 | 4.09 | 4.09 | 4.00 | 4.03 | 4.00 | qfq | 3,529,300 | 14,309,002 | -0.98% |
| 2024-09-19 | 3.93 | 4.09 | 3.93 | 4.07 | 4.04 | qfq | 4,209,400 | 17,010,440 | 3.83% |
| 2024-09-18 | 4.02 | 4.02 | 3.81 | 3.92 | 3.89 | qfq | 4,270,000 | 16,617,477 | -2.00% |
| 2024-09-13 | 4.04 | 4.12 | 4.00 | 4.00 | 3.97 | qfq | 2,990,200 | 12,124,467 | -1.23% |
| 2024-09-12 | 4.05 | 4.14 | 4.03 | 4.05 | 4.02 | qfq | 4,343,300 | 17,751,205 | -0.25% |
| 2024-09-11 | 4.06 | 4.09 | 4.01 | 4.06 | 4.03 | qfq | 3,307,157 | 13,386,750 | -0.25% |
| 2024-09-10 | 3.98 | 4.08 | 3.98 | 4.07 | 4.04 | qfq | 3,394,000 | 13,717,040 | 1.75% |
| 2024-09-09 | 3.95 | 4.05 | 3.91 | 4.00 | 3.97 | qfq | 2,985,300 | 11,920,623 | 0.50% |
| 2024-09-06 | 4.11 | 4.11 | 3.97 | 3.98 | 3.95 | qfq | 4,043,300 | 16,247,503 | -3.16% |
| 2024-09-05 | 3.98 | 4.13 | 3.98 | 4.11 | 4.08 | qfq | 4,785,000 | 19,516,044 | 2.49% |
| 2024-09-04 | 4.06 | 4.06 | 3.97 | 4.01 | 3.98 | qfq | 3,405,200 | 13,673,835 | -0.99% |
| 2024-09-03 | 4.07 | 4.12 | 4.00 | 4.05 | 4.02 | qfq | 3,972,700 | 16,098,262 | -0.25% |
| 2024-09-02 | 4.05 | 4.12 | 4.00 | 4.06 | 4.03 | qfq | 6,640,900 | 27,046,860 | 0.25% |
| 2024-08-30 | 4.00 | 4.14 | 3.94 | 4.05 | 4.02 | qfq | 9,290,600 | 37,564,975 | 0.25% |
| 2024-08-29 | 3.91 | 4.10 | 3.85 | 4.04 | 4.01 | qfq | 11,214,164 | 44,841,594 | 3.59% |
| 2024-08-28 | 3.78 | 4.30 | 3.76 | 3.90 | 3.87 | qfq | 9,757,609 | 38,909,229 | 2.63% |
| 2024-08-27 | 3.85 | 3.89 | 3.75 | 3.80 | 3.77 | qfq | 3,179,100 | 12,154,884 | -1.30% |
| 2024-08-26 | 3.74 | 3.88 | 3.69 | 3.85 | 3.82 | qfq | 3,070,697 | 11,707,454 | 2.94% |
| 2024-08-23 | 3.86 | 3.87 | 3.70 | 3.74 | 3.72 | qfq | 3,435,059 | 12,900,806 | -2.35% |
| 2024-08-22 | 3.93 | 3.96 | 3.81 | 3.83 | 3.80 | qfq | 3,076,750 | 11,900,736 | -2.54% |
| 2024-08-21 | 3.89 | 3.99 | 3.87 | 3.93 | 3.90 | qfq | 3,655,800 | 14,334,887 | 1.03% |
| 2024-08-20 | 4.01 | 4.06 | 3.85 | 3.89 | 3.86 | qfq | 5,163,600 | 20,498,902 | -2.51% |
| 2024-08-19 | 4.01 | 4.08 | 3.94 | 3.99 | 3.96 | qfq | 3,047,450 | 12,213,929 | -0.25% |
| 2024-08-16 | 4.08 | 4.08 | 3.94 | 4.00 | 3.97 | qfq | 3,067,150 | 12,311,247 | -1.48% |
| 2024-08-15 | 4.02 | 4.07 | 3.94 | 4.06 | 4.03 | qfq | 3,751,650 | 15,076,320 | 1.25% |
| 2024-08-14 | 3.95 | 4.04 | 3.93 | 4.01 | 3.98 | qfq | 3,428,400 | 13,703,016 | 1.26% |
| 2024-08-13 | 3.85 | 3.97 | 3.82 | 3.96 | 3.93 | qfq | 3,880,400 | 15,137,816 | 2.06% |
| 2024-08-12 | 3.89 | 3.91 | 3.85 | 3.88 | 3.85 | qfq | 2,116,700 | 8,184,099 | -0.77% |
| 2024-08-09 | 3.95 | 3.98 | 3.88 | 3.91 | 3.88 | qfq | 2,242,500 | 8,825,646 | -0.26% |
| 2024-08-08 | 3.87 | 3.95 | 3.82 | 3.92 | 3.89 | qfq | 2,702,317 | 10,523,352 | 0.51% |
| 2024-08-07 | 3.91 | 3.95 | 3.88 | 3.90 | 3.87 | qfq | 1,942,000 | 7,596,715 | -0.26% |
| 2024-08-06 | 3.81 | 3.92 | 3.81 | 3.91 | 3.88 | qfq | 2,781,100 | 10,756,291 | 2.89% |
| 2024-08-05 | 3.77 | 3.95 | 3.77 | 3.80 | 3.77 | qfq | 3,647,350 | 14,084,886 | -1.55% |
| 2024-08-02 | 3.90 | 3.95 | 3.85 | 3.86 | 3.83 | qfq | 2,282,500 | 8,903,086 | -1.78% |
| 2024-08-01 | 3.95 | 3.99 | 3.90 | 3.93 | 3.90 | qfq | 4,518,950 | 17,765,240 | -0.25% |
| 2024-07-31 | 3.82 | 3.94 | 3.78 | 3.94 | 3.91 | qfq | 3,294,581 | 12,807,249 | 3.41% |
| 2024-07-30 | 3.77 | 3.85 | 3.74 | 3.81 | 3.78 | qfq | 2,217,995 | 8,440,059 | 0.53% |
| 2024-07-29 | 3.72 | 3.82 | 3.69 | 3.79 | 3.77 | qfq | 3,122,950 | 11,764,305 | 1.34% |
| 2024-07-26 | 3.67 | 3.77 | 3.67 | 3.74 | 3.72 | qfq | 2,309,900 | 8,594,048 | 1.91% |
| 2024-07-25 | 3.60 | 3.72 | 3.55 | 3.67 | 3.65 | qfq | 3,093,700 | 11,249,908 | 1.10% |
| 2024-07-24 | 3.68 | 3.69 | 3.59 | 3.63 | 3.61 | qfq | 2,736,800 | 9,948,201 | -1.36% |
| 2024-07-23 | 3.77 | 3.83 | 3.66 | 3.68 | 3.66 | qfq | 2,975,300 | 11,156,645 | -1.87% |
| 2024-07-22 | 3.68 | 3.80 | 3.64 | 3.75 | 3.73 | qfq | 3,004,900 | 11,225,253 | 1.63% |
| 2024-07-19 | 3.62 | 3.74 | 3.60 | 3.69 | 3.67 | qfq | 2,602,400 | 9,571,533 | 1.37% |
| 2024-07-18 | 3.63 | 3.69 | 3.51 | 3.64 | 3.62 | qfq | 3,212,412 | 11,525,174 | 0.00% |
| 2024-07-17 | 3.71 | 3.73 | 3.61 | 3.64 | 3.62 | qfq | 2,838,150 | 10,365,405 | -1.62% |
| 2024-07-16 | 3.71 | 3.77 | 3.66 | 3.70 | 3.68 | qfq | 3,038,100 | 11,244,752 | -0.80% |
| 2024-07-15 | 3.84 | 3.86 | 3.69 | 3.73 | 3.71 | qfq | 3,372,347 | 12,615,125 | -3.12% |
| 2024-07-12 | 3.90 | 3.98 | 3.81 | 3.85 | 3.82 | qfq | 3,745,387 | 14,507,381 | -0.77% |
| 2024-07-11 | 3.78 | 3.89 | 3.78 | 3.88 | 3.85 | qfq | 4,380,768 | 16,903,894 | 4.30% |
| 2024-07-10 | 3.79 | 3.81 | 3.67 | 3.72 | 3.70 | qfq | 3,229,612 | 12,089,185 | -2.62% |
| 2024-07-09 | 3.78 | 3.84 | 3.63 | 3.82 | 3.79 | qfq | 4,367,147 | 16,395,704 | 1.33% |
| 2024-07-08 | 3.89 | 3.92 | 3.74 | 3.77 | 3.75 | qfq | 3,391,800 | 12,841,415 | -3.83% |
| 2024-07-05 | 3.84 | 3.93 | 3.74 | 3.92 | 3.89 | qfq | 3,096,047 | 11,970,314 | 2.08% |
| 2024-07-04 | 4.02 | 4.04 | 3.79 | 3.84 | 3.81 | qfq | 4,538,300 | 17,562,762 | -4.48% |
| 2024-07-03 | 3.99 | 4.09 | 3.94 | 4.02 | 3.99 | qfq | 3,445,300 | 13,866,226 | 0.75% |
| 2024-07-02 | 3.91 | 4.03 | 3.89 | 3.99 | 3.96 | qfq | 3,740,712 | 14,924,137 | 2.05% |
| 2024-07-01 | 3.93 | 3.97 | 3.81 | 3.91 | 3.88 | qfq | 4,580,700 | 17,770,213 | -0.76% |
| 2024-06-28 | 3.91 | 4.03 | 3.87 | 3.94 | 3.91 | qfq | 4,127,700 | 16,395,395 | 0.51% |
| 2024-06-27 | 3.93 | 4.03 | 3.91 | 3.92 | 3.89 | qfq | 3,344,400 | 13,246,388 | -1.01% |
| 2024-06-26 | 3.80 | 3.97 | 3.73 | 3.96 | 3.93 | qfq | 3,880,281 | 15,002,729 | 3.94% |
| 2024-06-25 | 3.68 | 3.84 | 3.68 | 3.81 | 3.78 | qfq | 3,680,450 | 13,911,544 | 2.70% |
| 2024-06-24 | 3.92 | 3.92 | 3.70 | 3.71 | 3.69 | qfq | 4,780,200 | 17,971,799 | -6.08% |
| 2024-06-21 | 3.93 | 4.02 | 3.90 | 3.95 | 3.92 | qfq | 2,832,520 | 11,212,377 | 0.51% |
| 2024-06-20 | 4.08 | 4.09 | 3.90 | 3.93 | 3.90 | qfq | 3,387,700 | 13,468,833 | -3.20% |
| 2024-06-19 | 4.07 | 4.12 | 4.03 | 4.06 | 4.03 | qfq | 3,561,600 | 14,501,817 | 0.00% |
| 2024-06-18 | 3.96 | 4.08 | 3.95 | 4.06 | 4.03 | qfq | 4,376,839 | 17,608,286 | 2.01% |
| 2024-06-17 | 4.07 | 4.10 | 3.95 | 3.98 | 3.95 | qfq | 3,323,700 | 13,292,454 | -2.93% |
| 2024-06-14 | 4.10 | 4.13 | 3.98 | 4.10 | 4.07 | qfq | 2,885,700 | 11,744,901 | 0.49% |
| 2024-06-13 | 4.14 | 4.17 | 4.04 | 4.08 | 4.05 | qfq | 3,456,300 | 14,117,200 | -1.21% |
| 2024-06-12 | 3.98 | 4.14 | 3.96 | 4.13 | 4.10 | qfq | 3,633,120 | 14,851,694 | 3.51% |
| 2024-06-11 | 3.97 | 4.00 | 3.71 | 3.99 | 3.96 | qfq | 4,246,690 | 16,655,796 | -0.25% |
| 2024-06-07 | 3.89 | 4.08 | 3.87 | 4.00 | 3.97 | qfq | 6,131,670 | 24,403,277 | 6.67% |
| 2024-06-06 | 4.08 | 4.09 | 3.66 | 3.75 | 3.73 | qfq | 7,682,490 | 29,222,666 | -6.72% |
| 2024-06-05 | 4.17 | 4.18 | 4.00 | 4.02 | 3.99 | qfq | 5,273,600 | 21,456,801 | -4.06% |
| 2024-06-04 | 4.35 | 4.38 | 4.14 | 4.19 | 4.16 | qfq | 6,400,030 | 26,822,742 | -5.20% |
| 2024-06-03 | 4.60 | 4.60 | 4.34 | 4.42 | 4.39 | qfq | 4,896,000 | 21,809,632 | -4.33% |
| 2024-05-31 | 4.49 | 4.64 | 4.48 | 4.62 | 4.59 | qfq | 2,691,100 | 12,277,351 | 2.67% |
| 2024-05-30 | 4.58 | 4.62 | 4.46 | 4.50 | 4.47 | qfq | 3,194,600 | 14,474,051 | -2.17% |
| 2024-05-29 | 4.61 | 4.69 | 4.54 | 4.60 | 4.57 | qfq | 3,282,000 | 15,170,470 | 0.22% |
| 2024-05-28 | 4.74 | 4.75 | 4.59 | 4.59 | 4.49 | qfq | 2,918,140 | 13,592,660 | -3.16% |
| 2024-05-27 | 4.65 | 4.76 | 4.59 | 4.74 | 4.64 | qfq | 3,547,990 | 16,544,785 | 2.38% |
| 2024-05-24 | 4.68 | 4.71 | 4.57 | 4.63 | 4.53 | qfq | 2,872,100 | 13,348,400 | -1.28% |
| 2024-05-23 | 4.82 | 4.82 | 4.64 | 4.69 | 4.59 | qfq | 2,656,100 | 12,514,092 | -3.30% |
| 2024-05-22 | 4.78 | 4.87 | 4.77 | 4.85 | 4.74 | qfq | 2,851,231 | 13,773,639 | 1.25% |
| 2024-05-21 | 4.88 | 4.89 | 4.76 | 4.79 | 4.69 | qfq | 3,842,260 | 18,444,510 | -1.84% |
| 2024-05-20 | 4.97 | 5.02 | 4.84 | 4.88 | 4.77 | qfq | 4,156,879 | 20,407,472 | -1.81% |
| 2024-05-17 | 4.91 | 4.98 | 4.86 | 4.97 | 4.86 | qfq | 3,595,100 | 17,722,785 | 1.22% |
| 2024-05-16 | 4.82 | 4.96 | 4.82 | 4.91 | 4.80 | qfq | 4,303,050 | 21,163,483 | 1.24% |
| 2024-05-15 | 4.87 | 4.95 | 4.79 | 4.85 | 4.74 | qfq | 2,785,200 | 13,616,016 | -0.41% |
| 2024-05-14 | 4.80 | 4.91 | 4.72 | 4.87 | 4.76 | qfq | 3,573,650 | 17,328,557 | 2.74% |
| 2024-05-13 | 4.89 | 4.89 | 4.59 | 4.74 | 4.64 | qfq | 4,875,200 | 22,993,860 | -3.07% |
| 2024-05-10 | 5.00 | 5.07 | 4.86 | 4.89 | 4.78 | qfq | 2,803,700 | 13,779,293 | -1.61% |
| 2024-05-09 | 4.90 | 4.99 | 4.90 | 4.97 | 4.86 | qfq | 2,922,683 | 14,480,192 | 1.84% |
| 2024-05-08 | 4.97 | 5.01 | 4.85 | 4.88 | 4.77 | qfq | 2,821,020 | 13,879,944 | -2.20% |
| 2024-05-07 | 4.93 | 5.00 | 4.88 | 4.99 | 4.88 | qfq | 3,199,000 | 15,812,586 | 1.42% |
| 2024-05-06 | 4.78 | 5.00 | 4.78 | 4.92 | 4.81 | qfq | 3,328,300 | 16,187,500 | 3.36% |
| 2024-04-30 | 4.80 | 4.85 | 4.65 | 4.76 | 4.66 | qfq | 3,771,600 | 17,896,836 | -0.63% |
| 2024-04-29 | 4.55 | 4.82 | 4.52 | 4.79 | 4.69 | qfq | 5,846,360 | 27,558,967 | 5.97% |
| 2024-04-26 | 4.57 | 4.60 | 4.43 | 4.52 | 4.42 | qfq | 4,384,300 | 19,824,944 | -1.09% |
| 2024-04-25 | 4.56 | 4.62 | 4.47 | 4.57 | 4.47 | qfq | 3,848,180 | 17,584,717 | 0.22% |
| 2024-04-24 | 4.39 | 4.61 | 4.35 | 4.56 | 4.46 | qfq | 5,528,330 | 24,944,768 | 5.31% |
| 2024-04-23 | 4.20 | 4.42 | 4.19 | 4.33 | 4.24 | qfq | 4,237,075 | 18,368,620 | 3.10% |
| 2024-04-22 | 4.26 | 4.28 | 4.03 | 4.20 | 4.11 | qfq | 4,107,500 | 17,111,123 | -0.94% |
| 2024-04-19 | 4.35 | 4.37 | 4.20 | 4.24 | 4.15 | qfq | 3,147,900 | 13,448,642 | -2.53% |
| 2024-04-18 | 4.36 | 4.45 | 4.21 | 4.35 | 4.26 | qfq | 5,460,900 | 23,720,439 | -0.23% |
| 2024-04-17 | 3.88 | 4.38 | 3.88 | 4.36 | 4.27 | qfq | 8,712,813 | 36,580,635 | 15.04% |
| 2024-04-16 | 4.26 | 4.29 | 3.78 | 3.79 | 3.71 | qfq | 9,795,226 | 38,560,600 | -13.07% |
| 2024-04-15 | 4.83 | 4.85 | 4.27 | 4.36 | 4.27 | qfq | 9,677,046 | 43,098,596 | -9.73% |
| 2024-04-12 | 4.85 | 4.92 | 4.79 | 4.83 | 4.73 | qfq | 4,762,900 | 23,153,473 | -0.62% |
| 2024-04-11 | 4.80 | 4.94 | 4.77 | 4.86 | 4.75 | qfq | 3,682,100 | 17,946,186 | 0.21% |
| 2024-04-10 | 5.00 | 5.03 | 4.77 | 4.85 | 4.74 | qfq | 4,771,250 | 23,184,657 | -3.39% |
| 2024-04-09 | 4.92 | 5.03 | 4.91 | 5.02 | 4.91 | qfq | 3,861,388 | 19,230,608 | 2.03% |
| 2024-04-08 | 5.17 | 5.17 | 4.90 | 4.92 | 4.81 | qfq | 4,503,500 | 22,562,269 | -4.47% |
| 2024-04-03 | 5.18 | 5.21 | 5.06 | 5.15 | 5.04 | qfq | 4,677,400 | 24,014,626 | -0.77% |
| 2024-04-02 | 5.17 | 5.25 | 5.15 | 5.19 | 5.08 | qfq | 4,441,416 | 23,101,947 | 0.39% |
| 2024-04-01 | 5.10 | 5.25 | 5.08 | 5.17 | 5.06 | qfq | 5,142,100 | 26,406,427 | 1.97% |
| 2024-03-29 | 5.02 | 5.09 | 4.96 | 5.07 | 4.96 | qfq | 4,095,700 | 20,577,877 | 1.40% |
| 2024-03-28 | 4.85 | 5.05 | 4.80 | 5.00 | 4.89 | qfq | 4,110,000 | 20,378,575 | 3.09% |
| 2024-03-27 | 4.98 | 5.03 | 4.85 | 4.85 | 4.74 | qfq | 3,450,300 | 17,013,685 | -3.00% |
| 2024-03-26 | 4.93 | 5.05 | 4.87 | 5.00 | 4.89 | qfq | 4,886,000 | 24,242,683 | 0.40% |
| 2024-03-25 | 5.10 | 5.15 | 4.96 | 4.98 | 4.87 | qfq | 3,978,150 | 20,162,157 | -3.30% |
| 2024-03-22 | 5.22 | 5.25 | 5.07 | 5.15 | 5.04 | qfq | 4,155,100 | 21,451,493 | -1.72% |
| 2024-03-21 | 5.20 | 5.28 | 5.08 | 5.24 | 5.13 | qfq | 4,520,998 | 23,530,840 | 0.77% |
| 2024-03-20 | 5.07 | 5.20 | 5.03 | 5.20 | 5.09 | qfq | 3,611,077 | 18,557,913 | 2.56% |
| 2024-03-19 | 5.08 | 5.15 | 5.04 | 5.07 | 4.96 | qfq | 5,414,872 | 27,565,057 | 0.00% |
| 2024-03-18 | 4.94 | 5.07 | 4.94 | 5.07 | 4.96 | qfq | 5,238,200 | 26,234,439 | 3.05% |
| 2024-03-15 | 4.84 | 4.93 | 4.78 | 4.92 | 4.81 | qfq | 4,758,451 | 23,164,021 | 1.65% |
| 2024-03-14 | 4.84 | 4.88 | 4.71 | 4.84 | 4.74 | qfq | 4,882,800 | 23,510,141 | 0.41% |
| 2024-03-13 | 4.85 | 4.90 | 4.72 | 4.82 | 4.72 | qfq | 3,320,160 | 15,957,641 | -0.62% |
| 2024-03-12 | 4.75 | 4.86 | 4.70 | 4.85 | 4.74 | qfq | 4,464,339 | 21,345,269 | 2.32% |
| 2024-03-11 | 4.64 | 4.75 | 4.61 | 4.74 | 4.64 | qfq | 4,254,920 | 19,948,886 | 1.28% |
| 2024-03-08 | 4.61 | 4.70 | 4.57 | 4.68 | 4.58 | qfq | 3,295,579 | 15,300,482 | 1.08% |
| 2024-03-07 | 4.62 | 4.78 | 4.59 | 4.63 | 4.53 | qfq | 4,114,388 | 19,272,501 | 0.00% |
| 2024-03-06 | 4.51 | 4.67 | 4.46 | 4.63 | 4.53 | qfq | 4,711,538 | 21,627,104 | 2.66% |
| 2024-03-05 | 4.65 | 4.66 | 4.48 | 4.51 | 4.41 | qfq | 4,165,300 | 18,912,823 | -3.63% |
| 2024-03-04 | 4.76 | 4.87 | 4.55 | 4.68 | 4.58 | qfq | 4,370,900 | 20,400,289 | -1.89% |
| 2024-03-01 | 4.69 | 4.80 | 4.63 | 4.77 | 4.67 | qfq | 5,970,010 | 28,174,906 | 2.14% |
| 2024-02-29 | 4.30 | 4.68 | 4.30 | 4.67 | 4.57 | qfq | 10,786,110 | 49,096,655 | 6.86% |
| 2024-02-28 | 4.97 | 5.10 | 4.36 | 4.37 | 4.28 | qfq | 14,553,936 | 68,169,371 | -11.72% |
| 2024-02-27 | 4.84 | 4.96 | 4.81 | 4.95 | 4.84 | qfq | 5,637,870 | 27,721,022 | 1.43% |
| 2024-02-26 | 4.79 | 5.00 | 4.76 | 4.88 | 4.77 | qfq | 8,877,000 | 43,391,884 | 2.52% |
| 2024-02-23 | 4.56 | 4.76 | 4.53 | 4.76 | 4.66 | qfq | 6,110,530 | 28,454,410 | 5.08% |
| 2024-02-22 | 4.38 | 4.53 | 4.33 | 4.53 | 4.43 | qfq | 6,251,650 | 27,879,974 | 4.38% |
| 2024-02-21 | 4.10 | 4.66 | 4.09 | 4.34 | 4.25 | qfq | 9,939,250 | 43,448,405 | 4.58% |
| 2024-02-20 | 4.10 | 4.18 | 4.01 | 4.15 | 4.06 | qfq | 6,419,778 | 26,384,600 | 0.97% |
| 2024-02-19 | 4.06 | 4.25 | 3.98 | 4.11 | 4.02 | qfq | 12,681,463 | 52,109,700 | 2.75% |
| 2024-02-08 | 3.36 | 4.00 | 3.21 | 4.00 | 3.91 | qfq | 18,311,392 | 65,791,893 | 16.96% |
| 2024-02-07 | 3.71 | 3.84 | 3.18 | 3.42 | 3.35 | qfq | 17,950,438 | 60,910,819 | -6.56% |
| 2024-02-06 | 3.68 | 3.92 | 3.33 | 3.66 | 3.58 | qfq | 19,521,613 | 68,966,419 | -2.92% |
| 2024-02-05 | 4.48 | 4.48 | 3.65 | 3.77 | 3.69 | qfq | 21,085,185 | 82,075,360 | -17.32% |
| 2024-02-02 | 4.84 | 4.99 | 4.35 | 4.56 | 4.46 | qfq | 10,076,650 | 46,968,476 | -5.98% |
| 2024-02-01 | 4.95 | 4.99 | 4.62 | 4.85 | 4.74 | qfq | 9,189,110 | 43,993,187 | -2.41% |
| 2024-01-31 | 5.42 | 5.47 | 4.94 | 4.97 | 4.86 | qfq | 8,318,288 | 42,652,458 | -8.47% |
| 2024-01-30 | 5.65 | 5.65 | 5.38 | 5.43 | 5.31 | qfq | 6,894,700 | 37,714,759 | -3.21% |
| 2024-01-29 | 5.93 | 5.93 | 5.59 | 5.61 | 5.49 | qfq | 7,642,650 | 43,379,780 | -4.59% |
| 2024-01-26 | 5.80 | 5.96 | 5.75 | 5.88 | 5.75 | qfq | 6,273,150 | 37,009,299 | 1.03% |
| 2024-01-25 | 5.61 | 5.82 | 5.57 | 5.82 | 5.69 | qfq | 7,130,100 | 40,673,434 | 3.19% |
| 2024-01-24 | 5.45 | 5.71 | 5.38 | 5.64 | 5.52 | qfq | 9,510,200 | 52,599,680 | 2.92% |
| 2024-01-23 | 5.70 | 5.75 | 5.40 | 5.48 | 5.36 | qfq | 10,917,880 | 59,979,692 | -3.52% |
| 2024-01-22 | 6.19 | 6.19 | 5.66 | 5.68 | 5.56 | qfq | 8,349,450 | 49,447,723 | -8.09% |
| 2024-01-19 | 6.19 | 6.38 | 6.11 | 6.18 | 6.05 | qfq | 6,607,762 | 41,163,721 | 0.16% |
| 2024-01-18 | 6.41 | 6.41 | 6.03 | 6.17 | 6.04 | qfq | 7,668,100 | 47,342,672 | -3.14% |
| 2024-01-17 | 6.42 | 6.48 | 6.36 | 6.37 | 6.23 | qfq | 5,021,590 | 32,302,329 | -1.24% |
| 2024-01-16 | 6.47 | 6.56 | 6.36 | 6.45 | 6.31 | qfq | 6,384,800 | 41,068,856 | -0.46% |
| 2024-01-15 | 6.43 | 6.51 | 6.42 | 6.48 | 6.34 | qfq | 4,117,800 | 26,663,134 | 0.31% |
| 2024-01-12 | 6.53 | 6.58 | 6.43 | 6.46 | 6.32 | qfq | 4,559,800 | 29,710,094 | -1.07% |
| 2024-01-11 | 6.47 | 6.53 | 6.42 | 6.53 | 6.39 | qfq | 4,095,550 | 26,579,369 | 0.62% |
| 2024-01-10 | 6.50 | 6.57 | 6.42 | 6.49 | 6.35 | qfq | 4,847,900 | 31,480,635 | -0.61% |
| 2024-01-09 | 6.42 | 6.61 | 6.42 | 6.53 | 6.39 | qfq | 5,473,900 | 35,733,757 | 1.71% |
| 2024-01-08 | 6.54 | 6.56 | 6.39 | 6.42 | 6.28 | qfq | 5,264,300 | 34,014,990 | -0.93% |
| 2024-01-05 | 6.55 | 6.66 | 6.44 | 6.48 | 6.34 | qfq | 9,170,290 | 60,015,449 | -0.92% |
| 2024-01-04 | 6.47 | 6.57 | 6.46 | 6.54 | 6.40 | qfq | 5,345,350 | 34,778,059 | 0.62% |
| 2024-01-03 | 6.51 | 6.58 | 6.43 | 6.50 | 6.36 | qfq | 4,442,670 | 28,857,763 | -0.61% |
| 2024-01-02 | 6.44 | 6.59 | 6.43 | 6.54 | 6.40 | qfq | 9,408,350 | 61,443,241 | 1.87% |
| 2023-12-29 | 6.30 | 6.44 | 6.28 | 6.42 | 6.28 | qfq | 4,608,810 | 29,470,486 | 2.56% |
| 2023-12-28 | 6.22 | 6.34 | 6.07 | 6.26 | 6.12 | qfq | 5,093,850 | 31,748,751 | 0.64% |
| 2023-12-27 | 6.15 | 6.25 | 6.10 | 6.22 | 6.09 | qfq | 3,383,600 | 20,882,082 | 1.63% |
| 2023-12-26 | 6.23 | 6.24 | 6.10 | 6.12 | 5.99 | qfq | 3,675,800 | 22,557,082 | -1.13% |
| 2023-12-25 | 6.30 | 6.32 | 6.11 | 6.19 | 6.06 | qfq | 5,278,570 | 32,592,956 | -1.75% |
| 2023-12-22 | 6.48 | 6.58 | 6.24 | 6.30 | 6.16 | qfq | 7,448,200 | 47,545,695 | -2.78% |
| 2023-12-21 | 6.36 | 6.50 | 6.25 | 6.48 | 6.34 | qfq | 6,302,670 | 40,342,994 | 1.89% |
| 2023-12-20 | 6.36 | 6.48 | 6.34 | 6.36 | 6.22 | qfq | 4,664,390 | 29,897,750 | -0.31% |
| 2023-12-19 | 6.35 | 6.39 | 6.29 | 6.38 | 6.24 | qfq | 3,197,400 | 20,275,539 | 0.63% |
| 2023-12-18 | 6.40 | 6.43 | 6.30 | 6.34 | 6.20 | qfq | 3,566,700 | 22,685,997 | -1.25% |
| 2023-12-15 | 6.39 | 6.44 | 6.32 | 6.42 | 6.28 | qfq | 4,492,600 | 28,728,298 | 0.78% |
| 2023-12-14 | 6.36 | 6.45 | 6.32 | 6.37 | 6.23 | qfq | 3,621,200 | 23,124,202 | 0.47% |
| 2023-12-13 | 6.37 | 6.41 | 6.30 | 6.34 | 6.20 | qfq | 3,681,000 | 23,369,611 | -0.47% |
| 2023-12-12 | 6.34 | 6.39 | 6.24 | 6.37 | 6.23 | qfq | 4,686,053 | 29,692,908 | 1.11% |
| 2023-12-11 | 6.19 | 6.40 | 6.16 | 6.30 | 6.16 | qfq | 6,775,600 | 42,577,732 | 1.61% |
| 2023-12-08 | 6.43 | 6.48 | 6.19 | 6.20 | 6.07 | qfq | 8,468,003 | 53,271,366 | -3.73% |
| 2023-12-07 | 6.48 | 6.57 | 6.40 | 6.44 | 6.30 | qfq | 4,355,640 | 28,127,876 | -1.08% |
| 2023-12-06 | 6.43 | 6.55 | 6.42 | 6.51 | 6.37 | qfq | 4,873,600 | 31,710,873 | 1.56% |
| 2023-12-05 | 6.50 | 6.54 | 6.41 | 6.41 | 6.27 | qfq | 3,851,100 | 24,880,376 | -1.38% |
| 2023-12-04 | 6.49 | 6.58 | 6.46 | 6.50 | 6.36 | qfq | 3,432,500 | 22,322,263 | 0.15% |
| 2023-12-01 | 6.46 | 6.51 | 6.42 | 6.49 | 6.35 | qfq | 4,041,000 | 26,166,176 | 0.78% |
| 2023-11-30 | 6.48 | 6.50 | 6.32 | 6.44 | 6.30 | qfq | 4,192,800 | 26,870,883 | -0.31% |
| 2023-11-29 | 6.49 | 6.52 | 6.42 | 6.46 | 6.32 | qfq | 4,103,200 | 26,482,318 | -0.46% |
| 2023-11-28 | 6.40 | 6.54 | 6.39 | 6.49 | 6.35 | qfq | 4,757,700 | 30,844,679 | 0.78% |
| 2023-11-27 | 6.42 | 6.51 | 6.40 | 6.44 | 6.30 | qfq | 4,647,950 | 29,884,267 | -0.16% |
| 2023-11-24 | 6.54 | 6.55 | 6.41 | 6.45 | 6.31 | qfq | 4,643,000 | 29,936,280 | -1.07% |
| 2023-11-23 | 6.43 | 6.55 | 6.38 | 6.52 | 6.38 | qfq | 5,940,000 | 38,556,569 | 1.40% |
| 2023-11-22 | 6.45 | 6.51 | 6.40 | 6.43 | 6.29 | qfq | 5,200,000 | 33,558,459 | -0.46% |
| 2023-11-21 | 6.48 | 6.53 | 6.43 | 6.46 | 6.32 | qfq | 5,714,444 | 36,997,799 | -0.46% |
| 2023-11-20 | 6.44 | 6.50 | 6.38 | 6.49 | 6.35 | qfq | 5,737,400 | 36,944,417 | 0.46% |
| 2023-11-17 | 6.40 | 6.55 | 6.37 | 6.46 | 6.32 | qfq | 7,483,300 | 48,344,356 | 0.94% |
| 2023-11-16 | 6.44 | 6.48 | 6.39 | 6.40 | 6.26 | qfq | 5,235,291 | 33,654,191 | -0.62% |
| 2023-11-15 | 6.50 | 6.50 | 6.37 | 6.44 | 6.30 | qfq | 7,163,020 | 46,074,317 | -0.92% |
| 2023-11-14 | 6.52 | 6.58 | 6.38 | 6.50 | 6.36 | qfq | 9,208,602 | 59,445,131 | -1.37% |
| 2023-11-13 | 6.71 | 6.78 | 6.45 | 6.59 | 6.45 | qfq | 14,591,250 | 95,743,959 | 1.07% |
| 2023-11-10 | 6.48 | 6.67 | 6.36 | 6.52 | 6.38 | qfq | 16,440,310 | 107,369,200 | 0.77% |
| 2023-11-09 | 6.38 | 6.72 | 6.31 | 6.47 | 6.33 | qfq | 16,977,565 | 110,335,692 | 1.89% |
| 2023-11-08 | 6.19 | 6.43 | 6.18 | 6.35 | 6.21 | qfq | 10,708,186 | 67,767,929 | 2.42% |
| 2023-11-07 | 6.18 | 6.21 | 6.12 | 6.20 | 6.07 | qfq | 3,693,600 | 22,833,788 | 0.49% |
| 2023-11-06 | 6.14 | 6.21 | 6.12 | 6.17 | 6.04 | qfq | 4,914,100 | 30,260,622 | 0.49% |
| 2023-11-03 | 6.13 | 6.22 | 6.10 | 6.14 | 6.01 | qfq | 3,814,236 | 23,507,977 | 0.16% |
| 2023-11-02 | 6.15 | 6.19 | 6.12 | 6.13 | 6.00 | qfq | 3,417,300 | 21,022,244 | -0.33% |
| 2023-11-01 | 6.16 | 6.18 | 6.05 | 6.15 | 6.02 | qfq | 4,290,086 | 26,335,519 | 1.15% |
| 2023-10-31 | 6.10 | 6.15 | 6.05 | 6.08 | 5.95 | qfq | 3,610,586 | 22,037,395 | -0.49% |
| 2023-10-30 | 6.04 | 6.14 | 6.02 | 6.11 | 5.98 | qfq | 4,398,250 | 26,882,466 | 1.50% |
| 2023-10-27 | 6.00 | 6.08 | 5.98 | 6.02 | 5.89 | qfq | 4,060,325 | 24,521,259 | 0.33% |
| 2023-10-26 | 6.00 | 6.04 | 5.94 | 6.00 | 5.87 | qfq | 4,344,900 | 26,014,348 | 0.17% |
| 2023-10-25 | 5.89 | 6.01 | 5.85 | 5.99 | 5.86 | qfq | 6,326,972 | 37,757,570 | 2.57% |
| 2023-10-24 | 5.72 | 5.85 | 5.60 | 5.84 | 5.71 | qfq | 6,358,600 | 36,839,326 | 4.47% |
| 2023-10-23 | 5.73 | 5.74 | 5.56 | 5.59 | 5.47 | qfq | 3,488,000 | 19,608,386 | -2.10% |
| 2023-10-20 | 5.70 | 5.87 | 5.69 | 5.71 | 5.59 | qfq | 3,072,500 | 17,663,081 | -0.70% |
| 2023-10-19 | 5.71 | 5.86 | 5.64 | 5.75 | 5.63 | qfq | 3,440,800 | 19,860,469 | 0.70% |
| 2023-10-18 | 5.84 | 5.84 | 5.70 | 5.71 | 5.59 | qfq | 2,876,526 | 16,475,192 | -2.23% |
| 2023-10-17 | 5.83 | 5.93 | 5.80 | 5.84 | 5.71 | qfq | 3,347,400 | 19,647,406 | 0.17% |
| 2023-10-16 | 5.81 | 5.86 | 5.77 | 5.83 | 5.70 | qfq | 3,618,400 | 21,052,975 | 0.34% |
| 2023-10-13 | 5.92 | 5.93 | 5.75 | 5.81 | 5.68 | qfq | 4,820,400 | 28,011,993 | -1.86% |
| 2023-10-12 | 6.03 | 6.03 | 5.91 | 5.92 | 5.79 | qfq | 4,231,440 | 25,119,151 | -1.17% |
| 2023-10-11 | 6.06 | 6.09 | 5.94 | 5.99 | 5.86 | qfq | 3,385,550 | 20,286,803 | -0.66% |
| 2023-10-10 | 6.03 | 6.16 | 6.00 | 6.03 | 5.90 | qfq | 3,123,450 | 18,894,352 | 0.00% |
| 2023-10-09 | 6.18 | 6.19 | 6.01 | 6.03 | 5.90 | qfq | 3,686,000 | 22,352,984 | -2.43% |
| 2023-09-28 | 6.10 | 6.25 | 6.07 | 6.18 | 6.05 | qfq | 3,442,000 | 21,268,569 | 1.31% |
| 2023-09-27 | 6.06 | 6.16 | 5.96 | 6.10 | 5.97 | qfq | 4,556,400 | 27,743,835 | 0.99% |
| 2023-09-26 | 6.14 | 6.17 | 6.01 | 6.04 | 5.91 | qfq | 4,723,800 | 28,613,203 | -1.79% |
| 2023-09-25 | 6.18 | 6.20 | 6.06 | 6.15 | 6.02 | qfq | 4,668,400 | 28,633,467 | 0.16% |
| 2023-09-22 | 5.94 | 6.15 | 5.89 | 6.14 | 6.01 | qfq | 5,761,310 | 34,961,246 | 3.37% |
| 2023-09-21 | 5.97 | 6.02 | 5.90 | 5.94 | 5.81 | qfq | 2,034,150 | 12,115,875 | -0.67% |
| 2023-09-20 | 6.00 | 6.06 | 5.97 | 5.98 | 5.85 | qfq | 2,888,650 | 17,352,092 | -0.66% |
| 2023-09-19 | 6.14 | 6.15 | 6.00 | 6.02 | 5.89 | qfq | 3,877,700 | 23,469,159 | -1.95% |
| 2023-09-18 | 5.97 | 6.16 | 5.88 | 6.14 | 6.01 | qfq | 5,702,200 | 34,719,916 | 3.19% |
| 2023-09-15 | 6.01 | 6.06 | 5.93 | 5.95 | 5.82 | qfq | 3,963,800 | 23,721,142 | -1.00% |
| 2023-09-14 | 6.08 | 6.10 | 5.96 | 6.01 | 5.88 | qfq | 5,786,800 | 34,901,078 | -1.96% |
| 2023-09-13 | 6.18 | 6.25 | 6.06 | 6.13 | 6.00 | qfq | 7,651,850 | 46,922,253 | 0.66% |
| 2023-09-12 | 6.13 | 6.17 | 6.05 | 6.09 | 5.96 | qfq | 3,348,050 | 20,390,999 | -0.65% |
| 2023-09-11 | 6.19 | 6.19 | 6.06 | 6.13 | 6.00 | qfq | 4,616,500 | 28,310,351 | -0.16% |
| 2023-09-08 | 6.18 | 6.24 | 6.14 | 6.14 | 6.01 | qfq | 4,631,900 | 28,652,346 | -0.97% |
| 2023-09-07 | 6.25 | 6.31 | 6.16 | 6.20 | 6.07 | qfq | 3,652,350 | 22,740,891 | -0.80% |
| 2023-09-06 | 6.28 | 6.32 | 6.21 | 6.25 | 6.11 | qfq | 4,182,300 | 26,147,056 | -0.48% |
| 2023-09-05 | 6.27 | 6.34 | 6.23 | 6.28 | 6.14 | qfq | 5,613,600 | 35,237,121 | -0.63% |
| 2023-09-04 | 6.19 | 6.33 | 6.10 | 6.32 | 6.18 | qfq | 8,451,000 | 52,997,529 | 3.10% |
| 2023-09-01 | 6.13 | 6.22 | 6.09 | 6.13 | 6.00 | qfq | 3,158,390 | 19,406,196 | 0.00% |
| 2023-08-31 | 6.19 | 6.23 | 6.12 | 6.13 | 6.00 | qfq | 4,915,544 | 30,318,964 | -1.29% |
| 2023-08-30 | 6.15 | 6.22 | 6.09 | 6.21 | 6.08 | qfq | 6,608,100 | 40,867,460 | 1.47% |
| 2023-08-29 | 5.93 | 6.14 | 5.87 | 6.12 | 5.99 | qfq | 6,950,400 | 42,106,863 | 3.90% |
| 2023-08-28 | 6.11 | 6.12 | 5.81 | 5.89 | 5.76 | qfq | 7,354,050 | 43,850,942 | 3.33% |
| 2023-08-25 | 5.80 | 5.88 | 5.68 | 5.70 | 5.58 | qfq | 3,996,050 | 23,033,070 | -1.72% |
| 2023-08-24 | 5.84 | 5.88 | 5.71 | 5.80 | 5.67 | qfq | 3,490,340 | 20,248,574 | 0.00% |
| 2023-08-23 | 5.96 | 5.97 | 5.80 | 5.80 | 5.67 | qfq | 3,416,400 | 19,951,300 | -2.52% |
| 2023-08-22 | 6.08 | 6.14 | 5.86 | 5.95 | 5.82 | qfq | 4,478,100 | 26,690,793 | -2.14% |
| 2023-08-21 | 6.07 | 6.17 | 6.03 | 6.08 | 5.95 | qfq | 3,997,700 | 24,376,250 | 0.33% |
| 2023-08-18 | 6.13 | 6.18 | 6.05 | 6.06 | 5.93 | qfq | 4,792,300 | 29,332,721 | -0.66% |
| 2023-08-17 | 5.94 | 6.12 | 5.89 | 6.10 | 5.97 | qfq | 5,000,200 | 30,134,366 | 2.69% |
| 2023-08-16 | 6.00 | 6.06 | 5.93 | 5.94 | 5.81 | qfq | 4,103,000 | 24,576,869 | -1.00% |
| 2023-08-15 | 5.97 | 6.08 | 5.94 | 6.00 | 5.87 | qfq | 5,186,680 | 31,135,827 | 0.84% |
| 2023-08-14 | 5.91 | 5.96 | 5.83 | 5.95 | 5.82 | qfq | 2,444,300 | 14,398,228 | 1.19% |
| 2023-08-11 | 5.98 | 6.00 | 5.87 | 5.88 | 5.75 | qfq | 2,877,000 | 17,054,197 | -1.67% |
| 2023-08-10 | 5.90 | 5.98 | 5.87 | 5.98 | 5.85 | qfq | 2,485,500 | 14,759,689 | 1.36% |
| 2023-08-09 | 5.99 | 6.00 | 5.85 | 5.90 | 5.77 | qfq | 3,565,100 | 21,068,290 | -1.34% |
| 2023-08-08 | 6.02 | 6.04 | 5.95 | 5.98 | 5.85 | qfq | 3,732,780 | 22,352,069 | 0.00% |
| 2023-08-07 | 6.04 | 6.05 | 5.96 | 5.98 | 5.85 | qfq | 3,528,750 | 21,143,703 | -1.32% |
| 2023-08-04 | 6.15 | 6.15 | 6.04 | 6.06 | 5.93 | qfq | 2,327,000 | 14,139,885 | -0.49% |
| 2023-08-03 | 6.12 | 6.13 | 6.03 | 6.09 | 5.96 | qfq | 3,360,150 | 20,425,492 | -0.98% |
| 2023-08-02 | 6.18 | 6.19 | 6.09 | 6.15 | 6.02 | qfq | 2,995,400 | 18,371,403 | 0.00% |
| 2023-08-01 | 6.16 | 6.19 | 6.10 | 6.15 | 6.02 | qfq | 5,151,300 | 31,649,788 | 0.00% |
| 2023-07-31 | 6.25 | 6.28 | 6.12 | 6.15 | 6.02 | qfq | 9,731,720 | 60,045,479 | -2.38% |
| 2023-07-28 | 6.22 | 6.34 | 6.21 | 6.30 | 6.16 | qfq | 5,109,270 | 32,057,377 | 1.12% |
| 2023-07-27 | 6.30 | 6.33 | 6.19 | 6.23 | 6.09 | qfq | 4,206,340 | 26,309,923 | -1.11% |
| 2023-07-26 | 6.32 | 6.33 | 6.24 | 6.30 | 6.16 | qfq | 3,593,790 | 22,570,756 | 0.16% |
| 2023-07-25 | 6.18 | 6.30 | 6.17 | 6.29 | 6.15 | qfq | 4,771,450 | 29,875,695 | 1.94% |
| 2023-07-24 | 6.16 | 6.19 | 6.08 | 6.17 | 6.04 | qfq | 3,522,700 | 21,658,554 | 0.82% |
| 2023-07-21 | 6.16 | 6.21 | 6.10 | 6.12 | 5.99 | qfq | 2,907,230 | 17,891,649 | -0.65% |
| 2023-07-20 | 6.25 | 6.26 | 6.14 | 6.16 | 6.03 | qfq | 4,770,800 | 29,517,657 | -1.75% |
| 2023-07-19 | 6.16 | 6.27 | 6.16 | 6.27 | 6.13 | qfq | 5,640,650 | 35,112,433 | 1.62% |
| 2023-07-18 | 6.11 | 6.17 | 6.06 | 6.17 | 6.04 | qfq | 3,783,850 | 23,194,114 | 0.98% |