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
龙利得300883.SZ
最近收盘价5.732026-07-17
最近交易日2026-07-17
成交量（股）15,521,000
成交额（元）91,000,373
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.0098856 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.83 | 6.01 | 5.73 | 5.73 | 5.73 | qfq | 15,521,000 | 91,000,373 | -2.39% |
| 2026-07-16 | 5.73 | 5.94 | 5.66 | 5.87 | 5.87 | qfq | 10,017,500 | 58,603,462 | 1.91% |
| 2026-07-15 | 5.74 | 5.85 | 5.68 | 5.76 | 5.76 | qfq | 5,875,100 | 33,884,675 | 0.17% |
| 2026-07-14 | 5.89 | 5.91 | 5.62 | 5.75 | 5.75 | qfq | 9,169,700 | 52,579,632 | -2.04% |
| 2026-07-13 | 6.04 | 6.10 | 5.82 | 5.87 | 5.87 | qfq | 12,039,363 | 71,159,356 | -2.65% |
| 2026-07-10 | 6.01 | 6.14 | 5.99 | 6.03 | 6.03 | qfq | 13,447,300 | 81,409,495 | 0.17% |
| 2026-07-09 | 6.15 | 6.15 | 5.88 | 6.02 | 6.02 | qfq | 18,146,400 | 109,446,855 | -2.11% |
| 2026-07-08 | 6.15 | 6.25 | 6.07 | 6.15 | 6.15 | qfq | 15,174,500 | 92,956,338 | -0.97% |
| 2026-07-07 | 6.20 | 6.25 | 6.12 | 6.21 | 6.21 | qfq | 15,641,300 | 96,810,355 | 0.32% |
| 2026-07-06 | 6.28 | 6.37 | 6.15 | 6.19 | 6.19 | qfq | 16,985,755 | 106,178,402 | -1.43% |
| 2026-07-03 | 6.66 | 6.70 | 6.24 | 6.28 | 6.28 | qfq | 33,135,182 | 212,670,424 | -3.83% |
| 2026-07-02 | 6.28 | 6.94 | 6.26 | 6.53 | 6.53 | qfq | 34,072,361 | 224,202,230 | 3.00% |
| 2026-07-01 | 6.10 | 6.47 | 6.06 | 6.34 | 6.34 | qfq | 38,477,732 | 242,212,714 | 0.48% |
| 2026-06-30 | 6.36 | 6.42 | 6.02 | 6.31 | 6.31 | qfq | 30,111,611 | 187,965,294 | -0.32% |
| 2026-06-29 | 6.27 | 6.44 | 6.24 | 6.33 | 6.33 | qfq | 31,310,500 | 197,564,864 | -0.31% |
| 2026-06-26 | 6.33 | 6.38 | 6.18 | 6.35 | 6.35 | qfq | 17,608,200 | 110,030,487 | -0.63% |
| 2026-06-25 | 6.39 | 6.49 | 6.27 | 6.39 | 6.39 | qfq | 27,380,700 | 174,928,386 | 0.00% |
| 2026-06-24 | 6.43 | 6.61 | 6.28 | 6.39 | 6.39 | qfq | 24,329,000 | 155,592,173 | -0.78% |
| 2026-06-23 | 6.48 | 6.68 | 6.37 | 6.44 | 6.44 | qfq | 30,378,242 | 197,556,339 | -0.46% |
| 2026-06-22 | 6.33 | 6.62 | 6.02 | 6.47 | 6.47 | qfq | 35,248,177 | 222,129,539 | 2.37% |
| 2026-06-18 | 6.40 | 6.52 | 6.26 | 6.32 | 6.32 | qfq | 27,551,716 | 175,731,674 | -2.02% |
| 2026-06-17 | 6.51 | 6.58 | 6.25 | 6.45 | 6.45 | qfq | 26,813,610 | 171,525,823 | -0.92% |
| 2026-06-16 | 6.39 | 6.72 | 6.26 | 6.51 | 6.51 | qfq | 38,205,200 | 245,818,876 | 1.88% |
| 2026-06-15 | 6.38 | 6.44 | 6.26 | 6.39 | 6.39 | qfq | 25,398,500 | 161,572,336 | 0.47% |
| 2026-06-12 | 6.42 | 6.51 | 6.24 | 6.36 | 6.36 | qfq | 22,644,192 | 143,687,009 | -0.16% |
| 2026-06-11 | 6.28 | 6.39 | 6.25 | 6.37 | 6.37 | qfq | 22,254,600 | 140,745,039 | 0.63% |
| 2026-06-10 | 6.42 | 6.54 | 6.29 | 6.33 | 6.33 | qfq | 23,188,110 | 147,688,263 | -2.31% |
| 2026-06-09 | 6.46 | 6.53 | 6.34 | 6.48 | 6.48 | qfq | 34,292,100 | 220,971,976 | 0.78% |
| 2026-06-08 | 6.38 | 6.58 | 6.27 | 6.43 | 6.43 | qfq | 29,238,424 | 188,530,694 | -1.83% |
| 2026-06-05 | 6.53 | 6.64 | 6.36 | 6.55 | 6.55 | qfq | 28,389,000 | 184,440,844 | 0.00% |
| 2026-06-04 | 6.49 | 6.65 | 6.39 | 6.55 | 6.55 | qfq | 33,930,003 | 221,299,212 | -1.06% |
| 2026-06-03 | 6.61 | 6.82 | 6.43 | 6.62 | 6.62 | qfq | 32,888,734 | 216,636,154 | -0.60% |
| 2026-06-02 | 6.62 | 6.68 | 6.39 | 6.66 | 6.66 | qfq | 19,311,700 | 125,551,891 | 0.91% |
| 2026-06-01 | 6.33 | 6.82 | 6.30 | 6.60 | 6.60 | qfq | 37,779,202 | 249,772,395 | 3.13% |
| 2026-05-29 | 6.89 | 6.89 | 6.33 | 6.40 | 6.40 | qfq | 37,273,114 | 248,766,519 | -6.71% |
| 2026-05-28 | 6.86 | 6.90 | 6.79 | 6.86 | 6.86 | qfq | 29,476,149 | 201,330,730 | 0.44% |
| 2026-05-27 | 6.96 | 7.00 | 6.78 | 6.83 | 6.83 | qfq | 26,125,794 | 178,962,225 | -1.16% |
| 2026-05-26 | 7.03 | 7.06 | 6.80 | 6.91 | 6.91 | qfq | 29,505,372 | 203,538,092 | -1.71% |
| 2026-05-25 | 6.98 | 7.09 | 6.90 | 7.03 | 7.03 | qfq | 29,800,195 | 208,574,125 | 0.72% |
| 2026-05-22 | 6.96 | 7.06 | 6.90 | 6.98 | 6.98 | qfq | 29,086,062 | 202,181,349 | 0.72% |
| 2026-05-21 | 7.18 | 7.35 | 6.90 | 6.93 | 6.93 | qfq | 32,805,528 | 233,412,197 | -2.81% |
| 2026-05-20 | 7.29 | 7.30 | 7.00 | 7.13 | 7.13 | qfq | 26,119,231 | 185,488,233 | -1.52% |
| 2026-05-19 | 7.30 | 7.36 | 7.12 | 7.24 | 7.24 | qfq | 29,182,847 | 211,263,918 | -0.82% |
| 2026-05-18 | 7.29 | 7.39 | 7.19 | 7.30 | 7.30 | qfq | 30,399,781 | 220,483,482 | 0.27% |
| 2026-05-15 | 7.54 | 7.71 | 7.18 | 7.28 | 7.28 | qfq | 37,486,452 | 278,275,178 | -3.70% |
| 2026-05-14 | 7.76 | 7.83 | 7.56 | 7.56 | 7.56 | qfq | 36,942,874 | 284,030,742 | -2.45% |
| 2026-05-13 | 7.24 | 8.00 | 7.20 | 7.75 | 7.75 | qfq | 44,908,301 | 345,548,168 | 6.02% |
| 2026-05-12 | 7.23 | 7.33 | 7.12 | 7.31 | 7.31 | qfq | 29,414,744 | 212,996,959 | 1.25% |
| 2026-05-11 | 7.02 | 7.23 | 6.94 | 7.22 | 7.22 | qfq | 29,576,155 | 208,935,469 | 2.27% |
| 2026-05-08 | 7.09 | 7.11 | 6.90 | 7.06 | 7.06 | qfq | 27,410,440 | 191,537,900 | -1.40% |
| 2026-05-07 | 6.95 | 7.19 | 6.95 | 7.16 | 7.16 | qfq | 27,772,875 | 196,549,242 | 2.29% |
| 2026-05-06 | 7.10 | 7.11 | 6.92 | 7.00 | 7.00 | qfq | 29,139,168 | 203,390,488 | -1.69% |
| 2026-04-30 | 6.89 | 7.14 | 6.85 | 7.12 | 7.12 | qfq | 28,573,100 | 198,669,260 | 2.89% |
| 2026-04-29 | 6.70 | 6.95 | 6.65 | 6.92 | 6.92 | qfq | 24,822,200 | 168,250,335 | 2.98% |
| 2026-04-28 | 6.68 | 6.73 | 6.62 | 6.72 | 6.72 | qfq | 13,697,200 | 91,562,151 | 0.00% |
| 2026-04-27 | 6.66 | 6.75 | 6.56 | 6.72 | 6.72 | qfq | 17,881,300 | 119,037,719 | 0.30% |
| 2026-04-24 | 6.66 | 6.72 | 6.56 | 6.70 | 6.70 | qfq | 11,545,931 | 76,491,000 | -0.15% |
| 2026-04-23 | 6.71 | 6.76 | 6.62 | 6.71 | 6.71 | qfq | 11,444,133 | 76,570,558 | 0.00% |
| 2026-04-22 | 6.68 | 6.76 | 6.55 | 6.71 | 6.71 | qfq | 12,877,842 | 85,982,196 | -0.59% |
| 2026-04-21 | 6.74 | 6.82 | 6.63 | 6.75 | 6.75 | qfq | 13,803,569 | 92,539,699 | -0.30% |
| 2026-04-20 | 6.65 | 6.79 | 6.63 | 6.77 | 6.77 | qfq | 12,330,699 | 82,802,385 | 1.04% |
| 2026-04-17 | 6.70 | 6.78 | 6.58 | 6.70 | 6.70 | qfq | 11,747,163 | 78,289,853 | 0.00% |
| 2026-04-16 | 6.61 | 6.74 | 6.59 | 6.70 | 6.70 | qfq | 15,939,800 | 106,178,864 | 1.21% |
| 2026-04-15 | 6.60 | 6.67 | 6.53 | 6.62 | 6.62 | qfq | 17,033,700 | 112,706,453 | 0.91% |
| 2026-04-14 | 6.60 | 6.61 | 6.39 | 6.56 | 6.56 | qfq | 12,342,433 | 80,103,565 | 1.08% |
| 2026-04-13 | 6.66 | 6.69 | 6.37 | 6.49 | 6.49 | qfq | 13,749,600 | 89,259,731 | -3.85% |
| 2026-04-10 | 6.68 | 6.75 | 6.59 | 6.75 | 6.75 | qfq | 9,301,843 | 62,298,330 | 1.96% |
| 2026-04-09 | 6.59 | 6.71 | 6.54 | 6.62 | 6.62 | qfq | 9,305,600 | 61,665,107 | 0.15% |
| 2026-04-08 | 6.60 | 6.66 | 6.50 | 6.61 | 6.61 | qfq | 10,575,032 | 69,874,265 | 1.69% |
| 2026-04-07 | 6.26 | 6.56 | 6.23 | 6.50 | 6.50 | qfq | 10,356,292 | 66,685,956 | 3.17% |
| 2026-04-03 | 6.50 | 6.50 | 6.22 | 6.30 | 6.30 | qfq | 11,144,703 | 70,168,756 | -2.63% |
| 2026-04-02 | 6.57 | 6.62 | 6.40 | 6.47 | 6.47 | qfq | 6,133,766 | 39,822,251 | -1.52% |
| 2026-04-01 | 6.66 | 6.67 | 6.50 | 6.57 | 6.57 | qfq | 6,580,000 | 43,246,774 | 1.23% |
| 2026-03-31 | 6.55 | 6.71 | 6.44 | 6.49 | 6.49 | qfq | 8,321,513 | 54,662,438 | -1.52% |
| 2026-03-30 | 6.48 | 6.59 | 6.42 | 6.59 | 6.59 | qfq | 7,358,056 | 47,935,681 | 0.15% |
| 2026-03-27 | 6.30 | 6.62 | 6.27 | 6.58 | 6.58 | qfq | 10,039,285 | 65,176,590 | 3.62% |
| 2026-03-26 | 6.43 | 6.54 | 6.31 | 6.35 | 6.35 | qfq | 11,020,261 | 70,695,195 | -1.24% |
| 2026-03-25 | 6.32 | 6.48 | 6.29 | 6.43 | 6.43 | qfq | 9,654,443 | 62,022,919 | 1.74% |
| 2026-03-24 | 6.28 | 6.35 | 6.04 | 6.32 | 6.32 | qfq | 15,104,685 | 93,806,485 | 4.29% |
| 2026-03-23 | 6.42 | 6.46 | 6.00 | 6.06 | 6.06 | qfq | 19,777,741 | 123,127,849 | -6.63% |
| 2026-03-20 | 6.92 | 6.98 | 6.47 | 6.49 | 6.49 | qfq | 15,667,200 | 104,069,216 | -5.67% |
| 2026-03-19 | 7.01 | 7.08 | 6.83 | 6.88 | 6.88 | qfq | 8,390,805 | 58,315,457 | -2.55% |
| 2026-03-18 | 6.97 | 7.08 | 6.86 | 7.06 | 7.06 | qfq | 9,337,913 | 65,101,071 | 2.17% |
| 2026-03-17 | 7.10 | 7.14 | 6.89 | 6.91 | 6.91 | qfq | 7,416,200 | 51,975,944 | -2.54% |
| 2026-03-16 | 7.15 | 7.20 | 7.02 | 7.09 | 7.09 | qfq | 7,866,600 | 55,693,032 | -0.42% |
| 2026-03-13 | 7.10 | 7.24 | 7.05 | 7.12 | 7.12 | qfq | 11,836,400 | 84,620,285 | 0.28% |
| 2026-03-12 | 7.09 | 7.16 | 7.04 | 7.10 | 7.10 | qfq | 8,657,737 | 61,466,587 | -0.14% |
| 2026-03-11 | 7.14 | 7.17 | 7.03 | 7.11 | 7.11 | qfq | 11,808,800 | 83,725,574 | -0.28% |
| 2026-03-10 | 7.00 | 7.14 | 6.96 | 7.13 | 7.13 | qfq | 10,812,200 | 76,636,866 | 2.59% |
| 2026-03-09 | 6.86 | 7.00 | 6.80 | 6.95 | 6.95 | qfq | 8,856,805 | 61,161,553 | 0.00% |
| 2026-03-06 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | qfq | 9,133,508 | 62,501,706 | 3.89% |
| 2026-03-05 | 6.70 | 6.81 | 6.65 | 6.69 | 6.69 | qfq | 8,881,832 | 59,959,250 | 0.90% |
| 2026-03-04 | 6.60 | 6.71 | 6.57 | 6.63 | 6.63 | qfq | 7,714,616 | 51,156,273 | 0.00% |
| 2026-03-03 | 6.82 | 6.90 | 6.62 | 6.63 | 6.63 | qfq | 10,920,888 | 73,847,003 | -2.79% |
| 2026-03-02 | 7.08 | 7.08 | 6.78 | 6.82 | 6.82 | qfq | 14,525,738 | 100,122,932 | -4.35% |
| 2026-02-27 | 7.10 | 7.13 | 7.01 | 7.13 | 7.13 | qfq | 7,945,808 | 56,161,623 | 0.56% |
| 2026-02-26 | 7.10 | 7.13 | 7.04 | 7.09 | 7.09 | qfq | 8,078,100 | 57,175,793 | 0.00% |
| 2026-02-25 | 7.10 | 7.18 | 7.05 | 7.09 | 7.09 | qfq | 8,619,100 | 61,318,323 | 0.14% |
| 2026-02-24 | 7.01 | 7.11 | 6.95 | 7.08 | 7.08 | qfq | 8,918,350 | 62,935,898 | 1.72% |
| 2026-02-13 | 6.96 | 7.04 | 6.93 | 6.96 | 6.96 | qfq | 7,732,900 | 53,997,351 | 0.87% |
| 2026-02-12 | 7.03 | 7.06 | 6.88 | 6.90 | 6.90 | qfq | 10,081,200 | 70,314,355 | -1.29% |
| 2026-02-11 | 6.99 | 7.08 | 6.93 | 6.99 | 6.99 | qfq | 10,581,400 | 74,321,252 | -0.14% |
| 2026-02-10 | 6.95 | 7.04 | 6.90 | 7.00 | 7.00 | qfq | 10,866,301 | 76,043,994 | 1.16% |
| 2026-02-09 | 6.85 | 6.93 | 6.81 | 6.92 | 6.92 | qfq | 9,103,815 | 62,623,292 | 1.47% |
| 2026-02-06 | 6.76 | 6.89 | 6.72 | 6.82 | 6.82 | qfq | 10,297,700 | 70,343,264 | 0.74% |
| 2026-02-05 | 6.79 | 6.89 | 6.75 | 6.77 | 6.77 | qfq | 8,467,683 | 57,625,329 | -0.15% |
| 2026-02-04 | 6.76 | 6.86 | 6.73 | 6.78 | 6.78 | qfq | 7,606,542 | 51,616,096 | 0.44% |
| 2026-02-03 | 6.74 | 6.81 | 6.71 | 6.75 | 6.75 | qfq | 7,519,495 | 50,730,172 | 0.90% |
| 2026-02-02 | 6.77 | 6.86 | 6.67 | 6.69 | 6.69 | qfq | 9,211,500 | 62,405,198 | -1.04% |
| 2026-01-30 | 6.65 | 6.80 | 6.63 | 6.76 | 6.76 | qfq | 9,554,178 | 64,248,257 | 1.50% |
| 2026-01-29 | 6.67 | 6.82 | 6.58 | 6.66 | 6.66 | qfq | 10,281,519 | 68,911,060 | 0.15% |
| 2026-01-28 | 6.81 | 6.85 | 6.63 | 6.65 | 6.65 | qfq | 10,542,100 | 70,829,015 | -2.49% |
| 2026-01-27 | 6.85 | 6.90 | 6.65 | 6.82 | 6.82 | qfq | 10,409,700 | 70,394,149 | -1.16% |
| 2026-01-26 | 7.00 | 7.01 | 6.79 | 6.90 | 6.90 | qfq | 13,123,618 | 90,101,835 | -1.15% |
| 2026-01-23 | 7.01 | 7.02 | 6.94 | 6.98 | 6.98 | qfq | 8,356,033 | 58,203,498 | -0.71% |
| 2026-01-22 | 6.90 | 7.05 | 6.85 | 7.03 | 7.03 | qfq | 14,290,618 | 99,631,560 | 2.33% |
| 2026-01-21 | 6.75 | 6.87 | 6.69 | 6.87 | 6.87 | qfq | 10,098,418 | 68,727,542 | 1.63% |
| 2026-01-20 | 6.80 | 6.83 | 6.70 | 6.76 | 6.76 | qfq | 8,825,800 | 59,618,933 | -0.44% |
| 2026-01-19 | 6.61 | 6.80 | 6.60 | 6.79 | 6.79 | qfq | 10,859,025 | 73,181,467 | 2.57% |
| 2026-01-16 | 6.67 | 6.70 | 6.60 | 6.62 | 6.62 | qfq | 7,801,900 | 51,758,124 | -0.75% |
| 2026-01-15 | 6.62 | 6.69 | 6.60 | 6.67 | 6.67 | qfq | 7,335,300 | 48,782,975 | 0.30% |
| 2026-01-14 | 6.73 | 6.80 | 6.60 | 6.65 | 6.65 | qfq | 14,648,775 | 98,202,839 | -1.19% |
| 2026-01-13 | 6.74 | 6.86 | 6.70 | 6.73 | 6.73 | qfq | 12,271,100 | 83,140,055 | -0.15% |
| 2026-01-12 | 6.71 | 6.75 | 6.67 | 6.74 | 6.74 | qfq | 12,318,313 | 82,711,907 | 0.30% |
| 2026-01-09 | 6.67 | 6.73 | 6.62 | 6.72 | 6.72 | qfq | 9,371,788 | 62,579,680 | 0.45% |
| 2026-01-08 | 6.64 | 6.73 | 6.60 | 6.69 | 6.69 | qfq | 8,145,800 | 54,377,018 | 0.45% |
| 2026-01-07 | 6.72 | 6.72 | 6.63 | 6.66 | 6.66 | qfq | 9,129,693 | 60,896,596 | -0.89% |
| 2026-01-06 | 6.78 | 6.83 | 6.69 | 6.72 | 6.72 | qfq | 11,353,318 | 76,624,191 | -0.88% |
| 2026-01-05 | 6.80 | 6.86 | 6.70 | 6.78 | 6.78 | qfq | 7,313,400 | 49,490,785 | 0.44% |
| 2025-12-31 | 6.73 | 6.91 | 6.61 | 6.75 | 6.75 | qfq | 11,426,794 | 77,045,081 | 0.30% |
| 2025-12-30 | 6.90 | 6.91 | 6.72 | 6.73 | 6.73 | qfq | 9,005,800 | 61,051,679 | -2.46% |
| 2025-12-29 | 6.91 | 6.93 | 6.75 | 6.90 | 6.90 | qfq | 10,641,482 | 72,686,359 | -0.14% |
| 2025-12-26 | 7.05 | 7.09 | 6.88 | 6.91 | 6.91 | qfq | 13,404,495 | 93,231,976 | -2.12% |
| 2025-12-25 | 7.02 | 7.27 | 6.88 | 7.06 | 7.06 | qfq | 23,867,844 | 168,532,421 | 1.00% |
| 2025-12-24 | 6.77 | 7.05 | 6.72 | 6.99 | 6.99 | qfq | 15,428,717 | 107,219,172 | 3.71% |
| 2025-12-23 | 6.72 | 6.84 | 6.70 | 6.74 | 6.74 | qfq | 8,189,300 | 55,314,269 | 0.45% |
| 2025-12-22 | 6.86 | 6.86 | 6.70 | 6.71 | 6.71 | qfq | 6,100,900 | 41,180,739 | -1.76% |
| 2025-12-19 | 6.62 | 6.86 | 6.60 | 6.83 | 6.83 | qfq | 10,328,100 | 69,466,958 | 3.64% |
| 2025-12-18 | 6.45 | 6.66 | 6.42 | 6.59 | 6.59 | qfq | 6,116,679 | 40,271,098 | 1.85% |
| 2025-12-17 | 6.50 | 6.57 | 6.33 | 6.47 | 6.47 | qfq | 6,085,900 | 39,141,259 | -1.22% |
| 2025-12-16 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | qfq | 5,895,600 | 38,440,649 | -0.91% |
| 2025-12-15 | 6.58 | 6.66 | 6.52 | 6.61 | 6.61 | qfq | 5,236,300 | 34,573,578 | 0.15% |
| 2025-12-12 | 6.63 | 6.75 | 6.57 | 6.60 | 6.60 | qfq | 9,153,900 | 60,674,291 | -1.20% |
| 2025-12-11 | 6.80 | 6.85 | 6.65 | 6.68 | 6.68 | qfq | 9,560,600 | 64,140,422 | -1.91% |
| 2025-12-10 | 6.96 | 7.07 | 6.78 | 6.81 | 6.81 | qfq | 8,318,600 | 57,359,039 | -2.71% |
| 2025-12-09 | 7.00 | 7.06 | 6.89 | 7.00 | 7.00 | qfq | 7,305,301 | 51,067,494 | 0.00% |
| 2025-12-08 | 7.05 | 7.09 | 6.96 | 7.00 | 7.00 | qfq | 6,457,001 | 45,296,919 | -0.14% |
| 2025-12-05 | 6.84 | 7.03 | 6.75 | 7.01 | 7.01 | qfq | 8,222,401 | 56,724,127 | 3.55% |
| 2025-12-04 | 6.90 | 6.94 | 6.73 | 6.77 | 6.77 | qfq | 6,948,600 | 47,331,964 | -2.45% |
| 2025-12-03 | 7.01 | 7.04 | 6.89 | 6.94 | 6.94 | qfq | 5,861,800 | 40,698,985 | -1.00% |
| 2025-12-02 | 7.05 | 7.05 | 6.96 | 7.01 | 7.01 | qfq | 4,415,505 | 30,934,346 | -0.28% |
| 2025-12-01 | 6.95 | 7.10 | 6.95 | 7.03 | 7.03 | qfq | 7,540,904 | 53,193,762 | 1.01% |
| 2025-11-28 | 6.90 | 7.00 | 6.81 | 6.96 | 6.96 | qfq | 8,553,852 | 59,162,184 | 0.72% |
| 2025-11-27 | 6.72 | 6.96 | 6.71 | 6.91 | 6.91 | qfq | 9,553,279 | 65,455,971 | 3.13% |
| 2025-11-26 | 6.79 | 6.91 | 6.70 | 6.70 | 6.70 | qfq | 7,768,522 | 52,687,563 | -1.76% |
| 2025-11-25 | 6.76 | 6.88 | 6.69 | 6.82 | 6.82 | qfq | 7,252,992 | 49,425,455 | 1.79% |
| 2025-11-24 | 6.69 | 6.79 | 6.61 | 6.70 | 6.70 | qfq | 9,524,968 | 63,711,243 | 0.90% |
| 2025-11-21 | 7.00 | 7.11 | 6.60 | 6.64 | 6.64 | qfq | 16,643,700 | 112,635,346 | -6.08% |
| 2025-11-20 | 7.15 | 7.17 | 6.97 | 7.07 | 7.07 | qfq | 8,193,668 | 57,932,688 | 0.14% |
| 2025-11-19 | 7.17 | 7.26 | 7.03 | 7.06 | 7.06 | qfq | 8,665,668 | 61,614,514 | -1.53% |
| 2025-11-18 | 7.28 | 7.28 | 7.12 | 7.17 | 7.17 | qfq | 9,630,725 | 69,018,345 | -1.24% |
| 2025-11-17 | 7.26 | 7.30 | 7.20 | 7.26 | 7.26 | qfq | 7,006,883 | 50,759,421 | 0.14% |
| 2025-11-14 | 7.28 | 7.43 | 7.24 | 7.25 | 7.25 | qfq | 10,425,615 | 76,311,816 | -0.68% |
| 2025-11-13 | 7.26 | 7.41 | 7.18 | 7.30 | 7.30 | qfq | 12,785,300 | 93,140,000 | 0.55% |
| 2025-11-12 | 7.37 | 7.45 | 7.22 | 7.26 | 7.26 | qfq | 13,838,100 | 100,903,531 | -1.63% |
| 2025-11-11 | 7.21 | 7.41 | 7.17 | 7.38 | 7.38 | qfq | 17,533,743 | 128,386,777 | 2.93% |
| 2025-11-10 | 7.13 | 7.19 | 7.09 | 7.17 | 7.17 | qfq | 9,922,561 | 70,877,616 | 0.84% |
| 2025-11-07 | 7.10 | 7.26 | 7.03 | 7.11 | 7.11 | qfq | 13,333,487 | 94,769,582 | -0.14% |
| 2025-11-06 | 6.94 | 7.24 | 6.87 | 7.12 | 7.12 | qfq | 24,112,065 | 170,465,135 | 2.59% |
| 2025-11-05 | 6.88 | 6.98 | 6.82 | 6.94 | 6.94 | qfq | 8,806,956 | 60,861,411 | 0.87% |
| 2025-11-04 | 6.80 | 6.88 | 6.77 | 6.88 | 6.88 | qfq | 7,950,700 | 54,364,422 | 1.03% |
| 2025-11-03 | 6.77 | 6.84 | 6.74 | 6.81 | 6.81 | qfq | 6,905,839 | 46,937,756 | 0.59% |
| 2025-10-31 | 6.66 | 6.78 | 6.66 | 6.77 | 6.77 | qfq | 8,384,900 | 56,429,598 | 1.65% |
| 2025-10-30 | 6.70 | 6.76 | 6.63 | 6.66 | 6.66 | qfq | 8,142,200 | 54,453,757 | -0.89% |
| 2025-10-29 | 6.88 | 6.88 | 6.56 | 6.72 | 6.72 | qfq | 15,042,674 | 100,303,043 | -2.61% |
| 2025-10-28 | 6.89 | 6.99 | 6.81 | 6.90 | 6.90 | qfq | 9,725,252 | 66,978,225 | -0.14% |
| 2025-10-27 | 6.92 | 7.03 | 6.83 | 6.91 | 6.91 | qfq | 6,806,800 | 47,046,018 | -0.58% |
| 2025-10-24 | 6.99 | 7.10 | 6.92 | 6.95 | 6.95 | qfq | 9,031,200 | 63,146,425 | -0.43% |
| 2025-10-23 | 6.92 | 6.98 | 6.85 | 6.98 | 6.98 | qfq | 10,335,280 | 71,426,162 | 1.16% |
| 2025-10-22 | 6.90 | 6.99 | 6.87 | 6.90 | 6.90 | qfq | 7,537,100 | 52,235,606 | -0.29% |
| 2025-10-21 | 6.81 | 6.92 | 6.73 | 6.92 | 6.92 | qfq | 9,734,285 | 66,687,124 | 2.37% |
| 2025-10-20 | 6.79 | 6.83 | 6.71 | 6.76 | 6.76 | qfq | 7,339,335 | 49,693,193 | 0.90% |
| 2025-10-17 | 6.74 | 6.81 | 6.65 | 6.70 | 6.70 | qfq | 6,662,443 | 44,828,740 | -0.74% |
| 2025-10-16 | 6.81 | 6.85 | 6.69 | 6.75 | 6.75 | qfq | 5,346,300 | 36,159,085 | -0.88% |
| 2025-10-15 | 6.71 | 6.84 | 6.68 | 6.81 | 6.81 | qfq | 7,692,800 | 52,207,086 | 1.19% |
| 2025-10-14 | 6.88 | 6.88 | 6.69 | 6.73 | 6.73 | qfq | 9,191,321 | 62,313,437 | -0.59% |
| 2025-10-13 | 6.50 | 6.80 | 6.48 | 6.77 | 6.77 | qfq | 11,888,153 | 79,597,799 | 0.15% |
| 2025-10-10 | 6.70 | 6.85 | 6.66 | 6.76 | 6.76 | qfq | 9,831,200 | 66,717,000 | 0.60% |
| 2025-10-09 | 6.70 | 6.74 | 6.62 | 6.72 | 6.72 | qfq | 10,219,300 | 68,289,292 | 0.30% |
| 2025-09-30 | 6.71 | 6.78 | 6.62 | 6.70 | 6.70 | qfq | 6,502,300 | 43,623,269 | 0.30% |
| 2025-09-29 | 6.55 | 6.71 | 6.38 | 6.68 | 6.68 | qfq | 8,136,000 | 53,788,182 | 1.98% |
| 2025-09-26 | 6.55 | 6.63 | 6.47 | 6.55 | 6.55 | qfq | 6,876,300 | 45,164,550 | -0.30% |
| 2025-09-25 | 6.65 | 6.72 | 6.55 | 6.57 | 6.57 | qfq | 8,051,900 | 53,270,568 | -1.20% |
| 2025-09-24 | 6.38 | 6.71 | 6.36 | 6.65 | 6.65 | qfq | 12,616,215 | 83,172,642 | 3.42% |
| 2025-09-23 | 6.57 | 6.59 | 6.21 | 6.43 | 6.43 | qfq | 13,962,600 | 88,813,663 | -2.13% |
| 2025-09-22 | 6.72 | 6.76 | 6.49 | 6.57 | 6.57 | qfq | 14,546,074 | 95,875,732 | -2.52% |
| 2025-09-19 | 6.84 | 6.84 | 6.64 | 6.74 | 6.74 | qfq | 15,359,200 | 103,218,850 | -0.59% |
| 2025-09-18 | 7.19 | 7.19 | 6.73 | 6.78 | 6.78 | qfq | 24,181,400 | 167,784,868 | -5.83% |
| 2025-09-17 | 7.10 | 7.49 | 7.03 | 7.20 | 7.20 | qfq | 28,743,585 | 208,557,191 | 2.42% |
| 2025-09-16 | 7.00 | 7.04 | 6.93 | 7.03 | 7.03 | qfq | 10,153,100 | 71,097,351 | 0.43% |
| 2025-09-15 | 6.91 | 7.06 | 6.86 | 7.00 | 7.00 | qfq | 9,434,400 | 65,686,500 | 1.01% |
| 2025-09-12 | 6.91 | 6.96 | 6.85 | 6.93 | 6.93 | qfq | 8,274,645 | 57,063,116 | 0.29% |
| 2025-09-11 | 6.90 | 7.04 | 6.78 | 6.91 | 6.91 | qfq | 11,661,066 | 80,455,729 | 0.44% |
| 2025-09-10 | 6.87 | 6.95 | 6.83 | 6.88 | 6.88 | qfq | 7,555,377 | 51,991,262 | 0.44% |
| 2025-09-09 | 6.86 | 6.93 | 6.75 | 6.85 | 6.85 | qfq | 9,098,569 | 62,242,089 | -0.58% |
| 2025-09-08 | 6.67 | 6.90 | 6.63 | 6.89 | 6.89 | qfq | 15,511,500 | 105,730,613 | 2.99% |
| 2025-09-05 | 6.44 | 6.69 | 6.32 | 6.69 | 6.69 | qfq | 12,326,235 | 80,285,504 | 4.69% |
| 2025-09-04 | 6.40 | 6.50 | 6.32 | 6.39 | 6.39 | qfq | 12,327,700 | 79,182,290 | 0.31% |
| 2025-09-03 | 6.60 | 6.65 | 6.34 | 6.37 | 6.37 | qfq | 14,040,300 | 90,635,739 | -4.35% |
| 2025-09-02 | 6.54 | 6.68 | 6.35 | 6.66 | 6.66 | qfq | 17,713,483 | 114,780,933 | 1.37% |
| 2025-09-01 | 6.50 | 6.63 | 6.44 | 6.57 | 6.57 | qfq | 13,801,865 | 90,330,600 | 1.39% |
| 2025-08-29 | 6.48 | 6.54 | 6.36 | 6.48 | 6.48 | qfq | 11,408,987 | 73,415,868 | 0.00% |
| 2025-08-28 | 6.55 | 6.73 | 6.32 | 6.48 | 6.48 | qfq | 16,464,306 | 107,216,078 | -1.22% |
| 2025-08-27 | 6.87 | 6.89 | 6.56 | 6.56 | 6.56 | qfq | 17,536,726 | 117,453,816 | -4.23% |
| 2025-08-26 | 6.76 | 6.92 | 6.72 | 6.85 | 6.85 | qfq | 14,933,465 | 102,309,711 | 1.93% |
| 2025-08-25 | 6.75 | 6.82 | 6.68 | 6.72 | 6.72 | qfq | 10,740,390 | 72,346,012 | -0.44% |
| 2025-08-22 | 6.79 | 6.86 | 6.73 | 6.75 | 6.75 | qfq | 9,657,200 | 65,363,770 | -0.59% |
| 2025-08-21 | 6.76 | 6.86 | 6.72 | 6.79 | 6.79 | qfq | 10,379,700 | 70,433,088 | 0.44% |
| 2025-08-20 | 6.86 | 6.86 | 6.71 | 6.76 | 6.76 | qfq | 10,905,753 | 73,700,827 | -1.17% |
| 2025-08-19 | 6.94 | 6.94 | 6.73 | 6.84 | 6.84 | qfq | 17,417,400 | 118,620,206 | -0.73% |
| 2025-08-18 | 6.68 | 7.14 | 6.65 | 6.89 | 6.89 | qfq | 34,400,953 | 236,188,461 | 4.39% |
| 2025-08-15 | 6.49 | 6.73 | 6.47 | 6.60 | 6.60 | qfq | 18,756,700 | 122,990,684 | 1.54% |
| 2025-08-14 | 6.64 | 6.65 | 6.48 | 6.50 | 6.50 | qfq | 9,920,000 | 64,825,518 | -1.52% |
| 2025-08-13 | 6.71 | 6.73 | 6.58 | 6.60 | 6.60 | qfq | 7,873,988 | 52,225,400 | -0.75% |
| 2025-08-12 | 6.73 | 6.78 | 6.63 | 6.65 | 6.65 | qfq | 8,621,489 | 57,569,642 | -1.19% |
| 2025-08-11 | 6.65 | 6.76 | 6.58 | 6.73 | 6.73 | qfq | 10,193,142 | 68,132,029 | 1.36% |
| 2025-08-08 | 6.61 | 6.66 | 6.53 | 6.64 | 6.64 | qfq | 8,774,500 | 57,894,552 | 0.30% |
| 2025-08-07 | 6.63 | 6.66 | 6.58 | 6.62 | 6.62 | qfq | 7,520,100 | 49,714,673 | -0.15% |
| 2025-08-06 | 6.65 | 6.69 | 6.57 | 6.63 | 6.63 | qfq | 8,412,800 | 55,650,031 | 0.15% |
| 2025-08-05 | 6.57 | 6.65 | 6.57 | 6.62 | 6.62 | qfq | 8,656,743 | 57,178,345 | 0.76% |
| 2025-08-04 | 6.54 | 6.58 | 6.44 | 6.57 | 6.57 | qfq | 8,700,700 | 56,790,634 | 0.00% |
| 2025-08-01 | 6.41 | 6.62 | 6.40 | 6.57 | 6.57 | qfq | 15,737,300 | 102,744,858 | 2.66% |
| 2025-07-31 | 6.43 | 6.48 | 6.35 | 6.40 | 6.40 | qfq | 10,602,200 | 68,050,198 | -0.16% |
| 2025-07-30 | 6.42 | 6.45 | 6.33 | 6.41 | 6.41 | qfq | 7,741,025 | 49,495,252 | 0.00% |
| 2025-07-29 | 6.46 | 6.50 | 6.33 | 6.41 | 6.41 | qfq | 8,258,400 | 52,764,868 | -0.93% |
| 2025-07-28 | 6.34 | 6.48 | 6.34 | 6.47 | 6.47 | qfq | 10,857,100 | 69,773,329 | 1.73% |
| 2025-07-25 | 6.26 | 6.42 | 6.23 | 6.36 | 6.36 | qfq | 13,310,600 | 84,406,851 | 1.60% |
| 2025-07-24 | 6.17 | 6.28 | 6.17 | 6.26 | 6.26 | qfq | 8,545,600 | 53,399,713 | 1.29% |
| 2025-07-23 | 6.23 | 6.26 | 6.16 | 6.18 | 6.18 | qfq | 8,666,500 | 53,844,706 | -0.80% |
| 2025-07-22 | 6.32 | 6.32 | 6.20 | 6.23 | 6.23 | qfq | 9,560,910 | 59,599,664 | -1.42% |
| 2025-07-21 | 6.26 | 6.32 | 6.23 | 6.32 | 6.32 | qfq | 11,808,000 | 74,320,544 | 1.12% |
| 2025-07-18 | 6.31 | 6.34 | 6.20 | 6.25 | 6.25 | qfq | 10,352,600 | 64,634,984 | -0.79% |
| 2025-07-17 | 6.16 | 6.31 | 6.12 | 6.30 | 6.30 | qfq | 16,306,000 | 101,730,070 | 2.27% |
| 2025-07-16 | 6.07 | 6.18 | 6.06 | 6.16 | 6.16 | qfq | 11,149,900 | 68,387,009 | 1.48% |
| 2025-07-15 | 6.22 | 6.25 | 5.99 | 6.07 | 6.07 | qfq | 17,778,500 | 107,949,791 | -2.88% |
| 2025-07-14 | 6.22 | 6.28 | 6.16 | 6.25 | 6.25 | qfq | 13,308,200 | 82,807,473 | 0.64% |
| 2025-07-11 | 6.37 | 6.38 | 6.19 | 6.21 | 6.21 | qfq | 18,083,800 | 112,899,865 | -2.05% |
| 2025-07-10 | 6.45 | 6.48 | 6.30 | 6.34 | 6.34 | qfq | 23,319,460 | 148,462,071 | -2.31% |
| 2025-07-09 | 6.72 | 6.83 | 6.47 | 6.49 | 6.49 | qfq | 30,749,210 | 201,966,723 | -1.37% |
| 2025-07-08 | 6.41 | 6.94 | 6.41 | 6.58 | 6.58 | qfq | 41,447,499 | 275,122,679 | 4.11% |
| 2025-07-07 | 6.20 | 6.33 | 6.20 | 6.32 | 6.32 | qfq | 8,745,180 | 54,839,327 | 1.94% |
| 2025-07-04 | 6.24 | 6.25 | 6.16 | 6.20 | 6.20 | qfq | 5,998,400 | 37,207,013 | -0.48% |
| 2025-07-03 | 6.24 | 6.26 | 6.17 | 6.23 | 6.23 | qfq | 4,960,600 | 30,831,517 | 0.16% |
| 2025-07-02 | 6.25 | 6.25 | 6.16 | 6.22 | 6.22 | qfq | 4,782,100 | 29,664,585 | -0.16% |
| 2025-07-01 | 6.26 | 6.30 | 6.13 | 6.23 | 6.23 | qfq | 5,919,900 | 36,722,239 | 0.16% |
| 2025-06-30 | 6.13 | 6.26 | 6.12 | 6.22 | 6.22 | qfq | 7,607,460 | 47,234,556 | 1.47% |
| 2025-06-27 | 6.14 | 6.19 | 6.09 | 6.13 | 6.13 | qfq | 7,438,000 | 45,608,446 | 0.33% |
| 2025-06-26 | 6.07 | 6.15 | 6.04 | 6.11 | 6.11 | qfq | 6,301,700 | 38,489,659 | 0.99% |
| 2025-06-25 | 6.10 | 6.15 | 6.03 | 6.05 | 6.05 | qfq | 6,133,700 | 37,289,431 | -0.49% |
| 2025-06-24 | 5.88 | 6.08 | 5.86 | 6.08 | 6.08 | qfq | 7,757,600 | 46,633,543 | 3.40% |
| 2025-06-23 | 5.70 | 5.90 | 5.68 | 5.88 | 5.88 | qfq | 7,985,000 | 46,610,961 | 2.98% |
| 2025-06-20 | 5.75 | 5.84 | 5.68 | 5.71 | 5.71 | qfq | 5,841,900 | 33,568,717 | -0.17% |
| 2025-06-19 | 5.86 | 5.88 | 5.70 | 5.72 | 5.72 | qfq | 6,738,500 | 38,901,367 | -2.39% |
| 2025-06-18 | 6.03 | 6.03 | 5.82 | 5.86 | 5.86 | qfq | 10,526,500 | 62,025,548 | -2.33% |
| 2025-06-17 | 6.06 | 6.12 | 5.95 | 6.00 | 6.00 | qfq | 7,282,400 | 43,780,048 | -0.50% |
| 2025-06-16 | 6.00 | 6.12 | 5.94 | 6.03 | 6.03 | qfq | 9,167,811 | 55,417,946 | 0.00% |
| 2025-06-13 | 6.15 | 6.22 | 6.00 | 6.03 | 6.03 | qfq | 8,511,700 | 51,684,950 | -2.27% |
| 2025-06-12 | 6.09 | 6.19 | 6.09 | 6.17 | 6.17 | qfq | 8,980,300 | 55,201,453 | 1.15% |
| 2025-06-11 | 6.12 | 6.21 | 6.09 | 6.10 | 6.10 | qfq | 7,832,300 | 48,120,614 | -0.49% |
| 2025-06-10 | 6.20 | 6.25 | 6.01 | 6.13 | 6.13 | qfq | 11,360,330 | 69,675,633 | -1.13% |
| 2025-06-09 | 6.08 | 6.37 | 6.04 | 6.20 | 6.20 | qfq | 15,651,130 | 96,832,582 | 2.82% |
| 2025-06-06 | 6.05 | 6.09 | 5.98 | 6.03 | 6.03 | qfq | 6,353,800 | 38,258,913 | -0.33% |
| 2025-06-05 | 6.09 | 6.19 | 6.02 | 6.05 | 6.05 | qfq | 13,319,500 | 81,248,542 | -0.82% |
| 2025-06-04 | 5.95 | 6.11 | 5.93 | 6.10 | 6.10 | qfq | 9,490,030 | 57,239,262 | 2.35% |
| 2025-06-03 | 5.83 | 5.98 | 5.81 | 5.96 | 5.96 | qfq | 8,089,800 | 48,067,797 | 1.88% |
| 2025-05-30 | 5.94 | 5.97 | 5.81 | 5.85 | 5.85 | qfq | 6,325,200 | 37,077,087 | -1.85% |
| 2025-05-29 | 5.83 | 5.99 | 5.83 | 5.96 | 5.96 | qfq | 9,048,100 | 53,774,508 | 1.36% |
| 2025-05-28 | 5.94 | 5.98 | 5.84 | 5.88 | 5.88 | qfq | 7,149,200 | 42,127,715 | -1.18% |
| 2025-05-27 | 5.88 | 5.99 | 5.88 | 5.95 | 5.95 | qfq | 7,466,200 | 44,383,490 | 1.36% |
| 2025-05-26 | 5.86 | 5.94 | 5.79 | 5.87 | 5.87 | qfq | 5,988,200 | 35,176,089 | 0.69% |
| 2025-05-23 | 5.88 | 5.99 | 5.80 | 5.83 | 5.83 | qfq | 8,636,300 | 50,811,404 | -1.02% |
| 2025-05-22 | 5.90 | 6.08 | 5.86 | 5.89 | 5.89 | qfq | 10,993,500 | 65,588,211 | -1.01% |
| 2025-05-21 | 6.00 | 6.01 | 5.90 | 5.95 | 5.95 | qfq | 8,688,900 | 51,728,236 | -0.67% |
| 2025-05-20 | 5.92 | 6.03 | 5.89 | 5.99 | 5.99 | qfq | 11,347,580 | 67,842,887 | 1.18% |
| 2025-05-19 | 5.79 | 5.97 | 5.73 | 5.92 | 5.92 | qfq | 10,056,004 | 59,096,789 | 2.07% |
| 2025-05-16 | 5.78 | 5.89 | 5.74 | 5.80 | 5.80 | qfq | 8,121,700 | 47,134,695 | -0.51% |
| 2025-05-15 | 5.89 | 5.95 | 5.79 | 5.83 | 5.83 | qfq | 15,051,000 | 88,178,692 | -0.85% |
| 2025-05-14 | 5.66 | 5.95 | 5.63 | 5.88 | 5.88 | qfq | 21,310,300 | 123,993,612 | 3.89% |
| 2025-05-13 | 5.79 | 5.79 | 5.64 | 5.66 | 5.66 | qfq | 5,575,700 | 31,817,359 | -1.22% |
| 2025-05-12 | 5.75 | 5.78 | 5.67 | 5.73 | 5.73 | qfq | 5,897,400 | 33,696,816 | 0.70% |
| 2025-05-09 | 5.76 | 5.83 | 5.67 | 5.69 | 5.69 | qfq | 7,652,900 | 43,863,977 | -0.70% |
| 2025-05-08 | 5.61 | 5.77 | 5.61 | 5.73 | 5.73 | qfq | 6,001,970 | 34,301,389 | 1.24% |
| 2025-05-07 | 5.73 | 5.79 | 5.61 | 5.66 | 5.66 | qfq | 8,794,800 | 50,158,298 | -0.35% |
| 2025-05-06 | 5.59 | 5.69 | 5.58 | 5.68 | 5.68 | qfq | 7,039,510 | 39,817,159 | 2.53% |
| 2025-04-30 | 5.58 | 5.65 | 5.52 | 5.54 | 5.54 | qfq | 5,594,711 | 31,250,846 | -0.54% |
| 2025-04-29 | 5.38 | 5.62 | 5.38 | 5.57 | 5.57 | qfq | 5,860,700 | 32,559,083 | 2.58% |
| 2025-04-28 | 5.49 | 5.52 | 5.30 | 5.43 | 5.43 | qfq | 7,305,800 | 39,430,779 | -1.63% |
| 2025-04-25 | 5.65 | 5.71 | 5.51 | 5.52 | 5.52 | qfq | 9,159,449 | 51,102,512 | -2.30% |
| 2025-04-24 | 5.60 | 5.75 | 5.59 | 5.65 | 5.65 | qfq | 8,545,400 | 48,430,681 | -0.18% |
| 2025-04-23 | 5.52 | 5.68 | 5.52 | 5.66 | 5.66 | qfq | 10,756,300 | 60,338,535 | 2.35% |
| 2025-04-22 | 5.39 | 5.72 | 5.38 | 5.53 | 5.53 | qfq | 13,111,400 | 72,241,553 | 1.84% |
| 2025-04-21 | 5.31 | 5.47 | 5.23 | 5.43 | 5.43 | qfq | 11,538,800 | 61,804,718 | 4.62% |
| 2025-04-18 | 5.22 | 5.26 | 5.11 | 5.19 | 5.19 | qfq | 8,027,600 | 41,566,577 | -1.14% |
| 2025-04-17 | 5.19 | 5.30 | 5.15 | 5.25 | 5.25 | qfq | 7,376,225 | 38,833,888 | 0.96% |
| 2025-04-16 | 5.25 | 5.28 | 5.11 | 5.20 | 5.20 | qfq | 7,395,400 | 38,428,340 | -1.52% |
| 2025-04-15 | 5.24 | 5.31 | 5.16 | 5.28 | 5.28 | qfq | 6,664,800 | 34,964,754 | 1.54% |
| 2025-04-14 | 5.16 | 5.29 | 5.16 | 5.20 | 5.20 | qfq | 7,102,211 | 37,030,348 | 2.77% |
| 2025-04-11 | 5.17 | 5.18 | 5.05 | 5.06 | 5.06 | qfq | 7,030,211 | 35,917,590 | -0.98% |
| 2025-04-10 | 4.99 | 5.27 | 4.99 | 5.11 | 5.11 | qfq | 12,584,500 | 64,844,441 | 4.29% |
| 2025-04-09 | 4.67 | 4.95 | 4.30 | 4.90 | 4.90 | qfq | 13,658,418 | 63,355,089 | 3.38% |
| 2025-04-08 | 4.70 | 5.01 | 4.65 | 4.74 | 4.74 | qfq | 11,775,618 | 56,768,985 | 3.04% |
| 2025-04-07 | 5.57 | 5.57 | 4.58 | 4.60 | 4.60 | qfq | 18,345,757 | 89,944,176 | -19.58% |
| 2025-04-03 | 5.66 | 5.79 | 5.60 | 5.72 | 5.72 | qfq | 5,166,008 | 29,415,953 | 0.18% |
| 2025-04-02 | 5.70 | 5.79 | 5.66 | 5.71 | 5.71 | qfq | 4,717,900 | 27,025,532 | 0.18% |
| 2025-04-01 | 5.60 | 5.82 | 5.57 | 5.70 | 5.70 | qfq | 7,607,908 | 43,571,025 | 2.33% |
| 2025-03-31 | 5.61 | 5.64 | 5.46 | 5.57 | 5.57 | qfq | 7,257,300 | 40,210,945 | -1.24% |
| 2025-03-28 | 5.84 | 5.88 | 5.64 | 5.64 | 5.64 | qfq | 7,510,100 | 42,907,083 | -3.42% |
| 2025-03-27 | 5.84 | 5.95 | 5.71 | 5.84 | 5.84 | qfq | 10,913,700 | 63,810,705 | 0.86% |
| 2025-03-26 | 5.54 | 5.85 | 5.50 | 5.79 | 5.79 | qfq | 11,084,510 | 63,797,708 | 5.08% |
| 2025-03-25 | 5.44 | 5.55 | 5.37 | 5.51 | 5.51 | qfq | 6,124,708 | 33,506,711 | 1.29% |
| 2025-03-24 | 5.71 | 5.76 | 5.33 | 5.44 | 5.44 | qfq | 8,794,700 | 48,440,305 | -4.90% |
| 2025-03-21 | 5.83 | 5.89 | 5.70 | 5.72 | 5.72 | qfq | 8,848,028 | 50,959,698 | -2.72% |
| 2025-03-20 | 5.82 | 5.92 | 5.73 | 5.88 | 5.88 | qfq | 8,619,200 | 50,389,655 | 1.03% |
| 2025-03-19 | 5.93 | 5.94 | 5.78 | 5.82 | 5.82 | qfq | 7,394,953 | 43,240,912 | -1.69% |
| 2025-03-18 | 5.92 | 5.93 | 5.86 | 5.92 | 5.92 | qfq | 4,729,353 | 27,889,937 | 0.17% |
| 2025-03-17 | 5.94 | 5.94 | 5.86 | 5.91 | 5.91 | qfq | 5,436,628 | 32,055,610 | -0.17% |
| 2025-03-14 | 5.76 | 5.93 | 5.73 | 5.92 | 5.92 | qfq | 10,202,653 | 59,641,254 | 2.42% |
| 2025-03-13 | 5.78 | 5.79 | 5.62 | 5.78 | 5.78 | qfq | 8,719,000 | 49,698,107 | 0.52% |
| 2025-03-12 | 5.84 | 5.87 | 5.74 | 5.75 | 5.75 | qfq | 7,833,400 | 45,401,680 | -1.37% |
| 2025-03-11 | 5.81 | 5.83 | 5.73 | 5.83 | 5.83 | qfq | 5,672,900 | 32,819,021 | 0.17% |
| 2025-03-10 | 5.83 | 5.90 | 5.78 | 5.82 | 5.82 | qfq | 5,279,500 | 30,802,376 | -0.17% |
| 2025-03-07 | 5.97 | 5.97 | 5.78 | 5.83 | 5.83 | qfq | 7,397,766 | 43,312,178 | -2.18% |
| 2025-03-06 | 5.89 | 6.02 | 5.86 | 5.96 | 5.96 | qfq | 8,487,300 | 50,479,059 | 1.71% |
| 2025-03-05 | 5.93 | 6.00 | 5.80 | 5.86 | 5.86 | qfq | 6,981,600 | 40,962,503 | -1.51% |
| 2025-03-04 | 5.79 | 5.96 | 5.72 | 5.95 | 5.95 | qfq | 9,255,377 | 54,508,084 | 2.59% |
| 2025-03-03 | 5.83 | 5.91 | 5.74 | 5.80 | 5.80 | qfq | 10,320,377 | 60,140,562 | -0.68% |
| 2025-02-28 | 5.93 | 6.08 | 5.81 | 5.84 | 5.84 | qfq | 15,639,905 | 93,362,863 | -1.68% |
| 2025-02-27 | 6.04 | 6.07 | 5.83 | 5.94 | 5.94 | qfq | 14,172,200 | 84,099,418 | -1.33% |
| 2025-02-26 | 5.73 | 6.11 | 5.70 | 6.02 | 6.02 | qfq | 20,641,345 | 122,665,124 | 5.80% |
| 2025-02-25 | 5.75 | 5.84 | 5.63 | 5.69 | 5.69 | qfq | 8,040,476 | 45,894,483 | -1.22% |
| 2025-02-24 | 5.58 | 5.78 | 5.50 | 5.76 | 5.76 | qfq | 12,565,700 | 71,321,603 | 3.04% |
| 2025-02-21 | 5.60 | 5.62 | 5.43 | 5.59 | 5.59 | qfq | 8,393,200 | 46,357,192 | 0.36% |
| 2025-02-20 | 5.50 | 5.62 | 5.48 | 5.57 | 5.57 | qfq | 7,506,900 | 41,800,761 | 1.27% |
| 2025-02-19 | 5.39 | 5.54 | 5.37 | 5.50 | 5.50 | qfq | 6,193,800 | 33,946,857 | 2.23% |
| 2025-02-18 | 5.66 | 5.68 | 5.36 | 5.38 | 5.38 | qfq | 9,113,200 | 50,104,943 | -4.61% |
| 2025-02-17 | 5.54 | 5.70 | 5.54 | 5.64 | 5.64 | qfq | 9,921,400 | 55,817,469 | 1.81% |
| 2025-02-14 | 5.55 | 5.59 | 5.50 | 5.54 | 5.54 | qfq | 5,363,300 | 29,741,238 | 0.00% |
| 2025-02-13 | 5.66 | 5.70 | 5.53 | 5.54 | 5.54 | qfq | 7,181,200 | 40,216,509 | -2.12% |
| 2025-02-12 | 5.67 | 5.68 | 5.51 | 5.66 | 5.66 | qfq | 9,714,400 | 54,396,846 | -0.18% |
| 2025-02-11 | 5.60 | 5.69 | 5.49 | 5.67 | 5.67 | qfq | 12,132,000 | 67,908,573 | 1.43% |
| 2025-02-10 | 5.49 | 5.60 | 5.47 | 5.59 | 5.59 | qfq | 6,842,400 | 37,924,215 | 1.82% |
| 2025-02-07 | 5.44 | 5.55 | 5.40 | 5.49 | 5.49 | qfq | 8,602,800 | 47,354,961 | 0.92% |
| 2025-02-06 | 5.39 | 5.45 | 5.30 | 5.44 | 5.44 | qfq | 7,130,500 | 38,409,227 | 0.93% |
| 2025-02-05 | 5.29 | 5.42 | 5.29 | 5.39 | 5.39 | qfq | 6,758,010 | 36,342,947 | 2.47% |
| 2025-01-27 | 5.32 | 5.46 | 5.25 | 5.26 | 5.26 | qfq | 7,071,825 | 37,902,497 | -0.57% |
| 2025-01-24 | 5.27 | 5.33 | 5.17 | 5.29 | 5.29 | qfq | 7,767,323 | 40,746,238 | 1.15% |
| 2025-01-23 | 5.29 | 5.42 | 5.20 | 5.23 | 5.23 | qfq | 9,796,000 | 52,017,670 | 0.77% |
| 2025-01-22 | 5.24 | 5.29 | 5.15 | 5.19 | 5.19 | qfq | 5,815,100 | 30,240,792 | -1.33% |
| 2025-01-21 | 5.44 | 5.50 | 5.20 | 5.26 | 5.26 | qfq | 10,908,500 | 57,688,281 | -2.95% |
| 2025-01-20 | 5.32 | 5.45 | 5.24 | 5.42 | 5.42 | qfq | 9,287,200 | 49,991,538 | 2.46% |
| 2025-01-17 | 5.32 | 5.35 | 5.24 | 5.29 | 5.29 | qfq | 8,761,500 | 46,386,998 | -0.75% |
| 2025-01-16 | 5.34 | 5.44 | 5.28 | 5.33 | 5.33 | qfq | 7,327,667 | 39,228,471 | 0.38% |
| 2025-01-15 | 5.36 | 5.40 | 5.28 | 5.31 | 5.31 | qfq | 7,443,792 | 39,761,374 | -0.93% |
| 2025-01-14 | 5.16 | 5.37 | 5.10 | 5.36 | 5.36 | qfq | 7,928,300 | 41,834,272 | 5.30% |
| 2025-01-13 | 5.02 | 5.11 | 4.82 | 5.09 | 5.09 | qfq | 7,078,835 | 35,495,227 | 1.60% |
| 2025-01-10 | 5.24 | 5.27 | 5.00 | 5.01 | 5.01 | qfq | 6,748,700 | 34,613,907 | -4.02% |
| 2025-01-09 | 5.07 | 5.30 | 5.04 | 5.22 | 5.22 | qfq | 9,319,400 | 48,632,624 | 2.35% |
| 2025-01-08 | 5.10 | 5.17 | 4.92 | 5.10 | 5.10 | qfq | 8,259,100 | 41,732,074 | -0.78% |
| 2025-01-07 | 4.94 | 5.15 | 4.94 | 5.14 | 5.14 | qfq | 8,053,854 | 40,667,482 | 4.05% |
| 2025-01-06 | 4.95 | 4.98 | 4.65 | 4.94 | 4.94 | qfq | 9,970,167 | 48,526,431 | -0.80% |
| 2025-01-03 | 5.35 | 5.41 | 4.96 | 4.98 | 4.98 | qfq | 11,625,700 | 59,575,586 | -6.74% |
| 2025-01-02 | 5.40 | 5.54 | 5.29 | 5.34 | 5.34 | qfq | 8,057,700 | 43,611,559 | -0.37% |
| 2024-12-31 | 5.51 | 5.64 | 5.35 | 5.36 | 5.36 | qfq | 7,879,049 | 42,933,450 | -2.19% |
| 2024-12-30 | 5.62 | 5.67 | 5.39 | 5.48 | 5.48 | qfq | 7,841,200 | 43,053,062 | -2.66% |
| 2024-12-27 | 5.59 | 5.75 | 5.46 | 5.63 | 5.63 | qfq | 9,660,800 | 54,492,926 | 2.36% |
| 2024-12-26 | 5.30 | 5.66 | 5.30 | 5.50 | 5.50 | qfq | 13,115,309 | 72,492,400 | 3.00% |
| 2024-12-25 | 5.59 | 5.60 | 5.20 | 5.34 | 5.34 | qfq | 13,143,908 | 70,035,182 | -4.47% |
| 2024-12-24 | 5.59 | 5.69 | 5.45 | 5.59 | 5.59 | qfq | 12,409,500 | 68,838,117 | -0.18% |
| 2024-12-23 | 6.10 | 6.13 | 5.53 | 5.60 | 5.60 | qfq | 17,296,700 | 99,400,038 | -8.05% |
| 2024-12-20 | 5.98 | 6.19 | 5.96 | 6.09 | 6.09 | qfq | 11,496,207 | 70,174,895 | 2.01% |
| 2024-12-19 | 5.97 | 6.04 | 5.85 | 5.97 | 5.97 | qfq | 12,950,400 | 77,149,434 | -1.97% |
| 2024-12-18 | 6.20 | 6.25 | 5.94 | 6.09 | 6.09 | qfq | 14,877,700 | 90,639,661 | -0.81% |
| 2024-12-17 | 6.60 | 6.61 | 6.12 | 6.14 | 6.14 | qfq | 21,256,386 | 133,718,684 | -7.81% |
| 2024-12-16 | 6.70 | 6.84 | 6.52 | 6.66 | 6.66 | qfq | 29,427,075 | 196,837,076 | -0.45% |
| 2024-12-13 | 6.65 | 6.79 | 6.51 | 6.69 | 6.69 | qfq | 29,396,079 | 195,858,748 | 0.60% |
| 2024-12-12 | 6.34 | 6.66 | 6.32 | 6.65 | 6.65 | qfq | 37,073,786 | 241,772,938 | 5.06% |
| 2024-12-11 | 6.20 | 6.34 | 6.11 | 6.33 | 6.33 | qfq | 16,093,107 | 101,085,338 | 1.44% |
| 2024-12-10 | 6.39 | 6.44 | 6.21 | 6.24 | 6.24 | qfq | 20,421,607 | 128,391,814 | 0.48% |
| 2024-12-09 | 6.32 | 6.35 | 6.14 | 6.21 | 6.21 | qfq | 18,132,077 | 112,995,318 | -2.51% |
| 2024-12-06 | 6.20 | 6.47 | 6.10 | 6.37 | 6.37 | qfq | 28,628,595 | 179,903,975 | 2.25% |
| 2024-12-05 | 6.10 | 6.25 | 6.10 | 6.23 | 6.23 | qfq | 23,485,016 | 145,237,618 | -0.80% |
| 2024-12-04 | 6.46 | 6.46 | 6.19 | 6.28 | 6.28 | qfq | 34,121,995 | 215,169,508 | -3.68% |
| 2024-12-03 | 6.86 | 6.94 | 6.51 | 6.52 | 6.52 | qfq | 53,802,761 | 358,947,719 | -8.94% |
| 2024-12-02 | 6.83 | 7.50 | 6.41 | 7.16 | 7.16 | qfq | 79,340,684 | 547,889,596 | 2.14% |
| 2024-11-29 | 7.10 | 7.78 | 7.00 | 7.01 | 7.01 | qfq | 105,829,922 | 769,258,942 | 4.16% |
| 2024-11-28 | 5.62 | 6.73 | 5.59 | 6.73 | 6.73 | qfq | 64,229,595 | 421,440,850 | 19.96% |
| 2024-11-27 | 5.61 | 5.62 | 5.35 | 5.61 | 5.61 | qfq | 9,738,000 | 53,361,358 | 0.18% |
| 2024-11-26 | 5.61 | 5.72 | 5.57 | 5.60 | 5.60 | qfq | 9,850,151 | 55,558,421 | -0.18% |
| 2024-11-25 | 5.50 | 5.64 | 5.40 | 5.61 | 5.61 | qfq | 8,979,154 | 49,774,906 | 2.94% |
| 2024-11-22 | 5.60 | 5.66 | 5.42 | 5.45 | 5.45 | qfq | 9,503,100 | 52,900,773 | -2.68% |
| 2024-11-21 | 5.50 | 5.63 | 5.49 | 5.60 | 5.60 | qfq | 6,360,790 | 35,372,613 | 1.27% |
| 2024-11-20 | 5.44 | 5.56 | 5.41 | 5.53 | 5.53 | qfq | 6,140,700 | 33,725,775 | 2.22% |
| 2024-11-19 | 5.28 | 5.42 | 5.24 | 5.41 | 5.41 | qfq | 6,838,015 | 36,391,288 | 1.69% |
| 2024-11-18 | 5.48 | 5.53 | 5.26 | 5.32 | 5.32 | qfq | 8,646,200 | 46,389,775 | -2.03% |
| 2024-11-15 | 5.51 | 5.59 | 5.41 | 5.43 | 5.43 | qfq | 6,120,800 | 33,758,405 | -1.81% |
| 2024-11-14 | 5.71 | 5.74 | 5.49 | 5.53 | 5.53 | qfq | 8,157,400 | 45,622,631 | -2.98% |
| 2024-11-13 | 5.71 | 5.81 | 5.58 | 5.70 | 5.70 | qfq | 8,416,464 | 47,882,652 | -0.18% |
| 2024-11-12 | 5.83 | 5.86 | 5.64 | 5.71 | 5.71 | qfq | 9,208,764 | 52,997,965 | -1.55% |
| 2024-11-11 | 5.65 | 5.80 | 5.62 | 5.80 | 5.80 | qfq | 9,000,664 | 51,599,758 | 2.65% |
| 2024-11-08 | 5.72 | 5.78 | 5.60 | 5.65 | 5.65 | qfq | 10,938,479 | 61,901,217 | 0.18% |
| 2024-11-07 | 5.40 | 5.65 | 5.36 | 5.64 | 5.64 | qfq | 12,025,200 | 66,771,460 | 4.25% |
| 2024-11-06 | 5.37 | 5.45 | 5.33 | 5.41 | 5.41 | qfq | 8,378,400 | 45,175,883 | 0.56% |
| 2024-11-05 | 5.30 | 5.40 | 5.29 | 5.38 | 5.38 | qfq | 7,642,200 | 40,919,521 | 1.51% |
| 2024-11-04 | 5.24 | 5.30 | 5.14 | 5.30 | 5.30 | qfq | 5,811,300 | 30,523,481 | 2.32% |
| 2024-11-01 | 5.44 | 5.50 | 5.17 | 5.18 | 5.18 | qfq | 10,198,049 | 53,812,528 | -5.13% |
| 2024-10-31 | 5.31 | 5.58 | 5.31 | 5.46 | 5.46 | qfq | 10,993,209 | 60,144,802 | 3.02% |
| 2024-10-30 | 5.31 | 5.41 | 5.23 | 5.30 | 5.30 | qfq | 7,963,821 | 42,367,911 | -0.75% |
| 2024-10-29 | 5.50 | 5.60 | 5.33 | 5.34 | 5.34 | qfq | 8,282,100 | 44,713,239 | -2.55% |
| 2024-10-28 | 5.28 | 5.57 | 5.28 | 5.48 | 5.48 | qfq | 11,484,498 | 62,673,007 | 3.59% |
| 2024-10-25 | 5.16 | 5.30 | 5.14 | 5.29 | 5.29 | qfq | 8,886,000 | 46,648,806 | 2.52% |
| 2024-10-24 | 5.21 | 5.22 | 5.10 | 5.16 | 5.16 | qfq | 6,579,707 | 33,859,510 | -1.15% |
| 2024-10-23 | 5.19 | 5.35 | 5.16 | 5.22 | 5.22 | qfq | 10,706,141 | 56,140,321 | 0.58% |
| 2024-10-22 | 5.15 | 5.20 | 5.09 | 5.19 | 5.19 | qfq | 7,555,843 | 38,996,816 | 1.17% |
| 2024-10-21 | 5.11 | 5.20 | 5.11 | 5.13 | 5.13 | qfq | 8,767,900 | 45,177,133 | 0.59% |
| 2024-10-18 | 4.95 | 5.16 | 4.90 | 5.10 | 5.10 | qfq | 9,694,701 | 49,049,461 | 2.82% |
| 2024-10-17 | 5.07 | 5.11 | 4.94 | 4.96 | 4.96 | qfq | 6,517,500 | 32,799,185 | -1.20% |
| 2024-10-16 | 4.96 | 5.03 | 4.85 | 5.02 | 5.02 | qfq | 7,410,300 | 36,833,525 | 1.21% |
| 2024-10-15 | 4.92 | 5.23 | 4.87 | 4.96 | 4.96 | qfq | 11,097,207 | 56,277,419 | 0.61% |
| 2024-10-14 | 4.83 | 4.97 | 4.76 | 4.93 | 4.93 | qfq | 7,999,056 | 39,060,411 | 2.92% |
| 2024-10-11 | 5.00 | 5.03 | 4.73 | 4.79 | 4.79 | qfq | 9,080,800 | 44,139,610 | -3.82% |
| 2024-10-10 | 4.94 | 5.10 | 4.87 | 4.98 | 4.98 | qfq | 11,079,417 | 55,356,403 | 1.63% |
| 2024-10-09 | 5.36 | 5.36 | 4.87 | 4.90 | 4.90 | qfq | 16,816,791 | 85,823,754 | -12.03% |
| 2024-10-08 | 6.00 | 6.05 | 5.20 | 5.57 | 5.57 | qfq | 25,915,061 | 144,300,042 | 8.79% |
| 2024-09-30 | 4.67 | 5.17 | 4.51 | 5.12 | 5.12 | qfq | 21,900,950 | 106,455,983 | 13.78% |
| 2024-09-27 | 4.34 | 4.56 | 4.29 | 4.50 | 4.50 | qfq | 12,233,499 | 53,994,344 | 4.90% |
| 2024-09-26 | 4.19 | 4.30 | 4.17 | 4.29 | 4.29 | qfq | 6,915,700 | 29,377,428 | 2.14% |
| 2024-09-25 | 4.15 | 4.26 | 4.15 | 4.20 | 4.20 | qfq | 8,500,849 | 35,833,804 | 1.94% |
| 2024-09-24 | 4.02 | 4.13 | 4.02 | 4.12 | 4.12 | qfq | 6,323,664 | 25,833,890 | 3.00% |
| 2024-09-23 | 3.98 | 4.04 | 3.95 | 4.00 | 4.00 | qfq | 2,568,300 | 10,287,703 | 0.25% |
| 2024-09-20 | 4.03 | 4.03 | 3.94 | 3.99 | 3.99 | qfq | 3,581,000 | 14,270,518 | -0.50% |
| 2024-09-19 | 3.92 | 4.04 | 3.90 | 4.01 | 4.01 | qfq | 5,883,576 | 23,477,295 | 3.08% |
| 2024-09-18 | 3.95 | 3.96 | 3.83 | 3.89 | 3.89 | qfq | 3,663,100 | 14,218,172 | -1.27% |
| 2024-09-13 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | qfq | 3,535,700 | 14,044,574 | -1.25% |
| 2024-09-12 | 4.01 | 4.05 | 3.99 | 3.99 | 3.99 | qfq | 3,561,858 | 14,315,407 | 0.00% |
| 2024-09-11 | 4.06 | 4.07 | 3.98 | 3.99 | 3.99 | qfq | 5,293,100 | 21,244,403 | -2.21% |
| 2024-09-10 | 4.06 | 4.11 | 3.99 | 4.08 | 4.08 | qfq | 6,278,200 | 25,386,886 | 0.00% |
| 2024-09-09 | 4.06 | 4.16 | 4.01 | 4.08 | 4.08 | qfq | 7,252,018 | 29,597,715 | -0.97% |
| 2024-09-06 | 4.31 | 4.31 | 4.08 | 4.12 | 4.12 | qfq | 11,951,500 | 49,969,440 | -3.51% |
| 2024-09-05 | 4.06 | 4.53 | 4.03 | 4.27 | 4.27 | qfq | 16,370,718 | 69,752,001 | 5.17% |
| 2024-09-04 | 4.18 | 4.18 | 4.05 | 4.06 | 4.06 | qfq | 6,035,300 | 24,653,158 | -2.87% |
| 2024-09-03 | 4.13 | 4.24 | 4.12 | 4.18 | 4.18 | qfq | 3,681,100 | 15,413,840 | 1.21% |
| 2024-09-02 | 4.20 | 4.26 | 4.13 | 4.13 | 4.13 | qfq | 4,496,000 | 18,847,467 | -1.90% |
| 2024-08-30 | 4.13 | 4.28 | 4.11 | 4.21 | 4.21 | qfq | 6,569,400 | 27,620,958 | 1.69% |
| 2024-08-29 | 4.18 | 4.20 | 4.05 | 4.14 | 4.14 | qfq | 7,328,300 | 30,124,523 | -1.90% |
| 2024-08-28 | 4.06 | 4.24 | 4.03 | 4.22 | 4.22 | qfq | 4,474,000 | 18,678,853 | 3.18% |
| 2024-08-27 | 4.17 | 4.18 | 4.06 | 4.09 | 4.09 | qfq | 2,613,100 | 10,730,572 | -1.45% |
| 2024-08-26 | 4.04 | 4.18 | 4.02 | 4.15 | 4.15 | qfq | 3,296,900 | 13,611,547 | 2.72% |
| 2024-08-23 | 4.10 | 4.14 | 3.99 | 4.04 | 4.04 | qfq | 3,735,510 | 15,137,132 | -1.94% |
| 2024-08-22 | 4.24 | 4.25 | 4.11 | 4.12 | 4.12 | qfq | 3,293,700 | 13,683,200 | -1.90% |
| 2024-08-21 | 4.17 | 4.24 | 4.15 | 4.20 | 4.20 | qfq | 2,906,300 | 12,235,385 | 0.48% |
| 2024-08-20 | 4.27 | 4.30 | 4.15 | 4.18 | 4.18 | qfq | 4,342,400 | 18,283,956 | -2.11% |
| 2024-08-19 | 4.25 | 4.30 | 4.20 | 4.27 | 4.27 | qfq | 3,836,500 | 16,332,217 | -0.23% |
| 2024-08-16 | 4.37 | 4.37 | 4.26 | 4.28 | 4.28 | qfq | 4,688,916 | 20,146,388 | -1.83% |
| 2024-08-15 | 4.28 | 4.37 | 4.22 | 4.36 | 4.36 | qfq | 5,574,601 | 24,055,413 | 1.87% |
| 2024-08-14 | 4.27 | 4.36 | 4.26 | 4.28 | 4.28 | qfq | 4,067,200 | 17,498,411 | -0.23% |
| 2024-08-13 | 4.22 | 4.31 | 4.17 | 4.29 | 4.29 | qfq | 3,874,100 | 16,490,962 | 0.94% |
| 2024-08-12 | 4.23 | 4.29 | 4.19 | 4.25 | 4.25 | qfq | 3,680,700 | 15,621,323 | 0.47% |
| 2024-08-09 | 4.30 | 4.32 | 4.23 | 4.23 | 4.23 | qfq | 3,355,416 | 14,334,473 | -1.40% |
| 2024-08-08 | 4.25 | 4.36 | 4.18 | 4.29 | 4.29 | qfq | 4,719,700 | 20,155,166 | 0.94% |
| 2024-08-07 | 4.28 | 4.28 | 4.21 | 4.25 | 4.25 | qfq | 2,801,500 | 11,885,973 | -0.23% |
| 2024-08-06 | 4.17 | 4.28 | 4.17 | 4.26 | 4.26 | qfq | 2,911,690 | 12,306,263 | 2.40% |
| 2024-08-05 | 4.29 | 4.35 | 4.14 | 4.16 | 4.16 | qfq | 4,070,900 | 17,243,220 | -1.89% |
| 2024-08-02 | 4.26 | 4.33 | 4.23 | 4.24 | 4.24 | qfq | 3,237,200 | 13,857,170 | -1.62% |
| 2024-08-01 | 4.31 | 4.36 | 4.28 | 4.31 | 4.31 | qfq | 5,416,800 | 23,376,345 | 0.00% |
| 2024-07-31 | 4.16 | 4.32 | 4.15 | 4.31 | 4.31 | qfq | 6,290,000 | 26,809,970 | 3.61% |
| 2024-07-30 | 4.11 | 4.20 | 4.10 | 4.16 | 4.16 | qfq | 3,930,900 | 16,304,733 | 0.97% |
| 2024-07-29 | 4.06 | 4.15 | 4.03 | 4.12 | 4.12 | qfq | 3,647,800 | 14,960,735 | 0.73% |
| 2024-07-26 | 3.98 | 4.09 | 3.97 | 4.09 | 4.09 | qfq | 3,907,211 | 15,842,332 | 3.28% |
| 2024-07-25 | 3.93 | 4.01 | 3.86 | 3.96 | 3.96 | qfq | 4,480,200 | 17,582,070 | 0.76% |
| 2024-07-24 | 4.01 | 4.02 | 3.92 | 3.93 | 3.93 | qfq | 3,760,790 | 14,897,855 | -2.00% |
| 2024-07-23 | 4.05 | 4.12 | 4.00 | 4.01 | 4.01 | qfq | 4,293,790 | 17,457,871 | -0.74% |
| 2024-07-22 | 4.00 | 4.06 | 3.95 | 4.04 | 4.04 | qfq | 3,333,800 | 13,383,727 | 1.51% |
| 2024-07-19 | 3.97 | 4.03 | 3.91 | 3.98 | 3.98 | qfq | 3,243,200 | 12,923,342 | 0.25% |
| 2024-07-18 | 4.03 | 4.04 | 3.88 | 3.97 | 3.97 | qfq | 5,693,100 | 22,431,313 | -1.73% |
| 2024-07-17 | 4.14 | 4.15 | 4.03 | 4.04 | 4.04 | qfq | 4,756,100 | 19,391,647 | -1.70% |
| 2024-07-16 | 4.13 | 4.16 | 4.07 | 4.11 | 4.11 | qfq | 3,492,500 | 14,342,948 | -0.96% |
| 2024-07-15 | 4.24 | 4.24 | 4.11 | 4.15 | 4.15 | qfq | 4,278,800 | 17,776,486 | -2.35% |
| 2024-07-12 | 4.27 | 4.32 | 4.23 | 4.25 | 4.25 | qfq | 4,397,100 | 18,810,911 | 0.24% |
| 2024-07-11 | 4.09 | 4.25 | 4.09 | 4.24 | 4.24 | qfq | 7,761,400 | 32,509,355 | 5.21% |
| 2024-07-10 | 4.16 | 4.16 | 4.01 | 4.03 | 4.03 | qfq | 6,351,700 | 25,824,810 | -3.59% |
| 2024-07-09 | 4.10 | 4.18 | 3.98 | 4.18 | 4.17 | qfq | 5,256,900 | 21,511,716 | 2.20% |
| 2024-07-08 | 4.28 | 4.33 | 4.07 | 4.09 | 4.08 | qfq | 4,864,400 | 20,192,803 | -3.76% |
| 2024-07-05 | 4.16 | 4.26 | 4.09 | 4.25 | 4.24 | qfq | 4,059,800 | 17,018,532 | 2.16% |
| 2024-07-04 | 4.35 | 4.37 | 4.14 | 4.16 | 4.15 | qfq | 4,425,690 | 18,701,109 | -4.59% |
| 2024-07-03 | 4.44 | 4.44 | 4.33 | 4.36 | 4.35 | qfq | 3,399,998 | 14,848,198 | -0.68% |
| 2024-07-02 | 4.28 | 4.44 | 4.26 | 4.39 | 4.38 | qfq | 6,414,300 | 27,934,388 | 2.57% |
| 2024-07-01 | 4.24 | 4.29 | 4.13 | 4.28 | 4.27 | qfq | 5,041,800 | 21,231,331 | 1.18% |
| 2024-06-28 | 4.26 | 4.34 | 4.19 | 4.23 | 4.22 | qfq | 4,374,800 | 18,680,013 | -0.24% |
| 2024-06-27 | 4.28 | 4.36 | 4.21 | 4.24 | 4.23 | qfq | 6,549,700 | 28,029,897 | -0.93% |
| 2024-06-26 | 4.13 | 4.29 | 4.07 | 4.28 | 4.27 | qfq | 5,781,100 | 24,234,251 | 3.63% |
| 2024-06-25 | 4.08 | 4.18 | 4.07 | 4.13 | 4.12 | qfq | 5,367,612 | 22,150,057 | 1.47% |
| 2024-06-24 | 4.24 | 4.28 | 4.02 | 4.07 | 4.06 | qfq | 6,775,366 | 27,790,513 | -4.46% |
| 2024-06-21 | 4.31 | 4.33 | 4.20 | 4.26 | 4.25 | qfq | 4,446,366 | 19,042,822 | -0.93% |
| 2024-06-20 | 4.45 | 4.45 | 4.28 | 4.30 | 4.29 | qfq | 4,811,000 | 20,868,192 | -3.15% |
| 2024-06-19 | 4.39 | 4.47 | 4.33 | 4.44 | 4.43 | qfq | 5,662,100 | 25,028,300 | 1.83% |
| 2024-06-18 | 4.27 | 4.39 | 4.22 | 4.36 | 4.35 | qfq | 4,966,900 | 21,511,542 | 2.35% |
| 2024-06-17 | 4.33 | 4.38 | 4.24 | 4.26 | 4.25 | qfq | 4,362,100 | 18,677,663 | -2.07% |
| 2024-06-14 | 4.36 | 4.39 | 4.28 | 4.35 | 4.34 | qfq | 3,639,666 | 15,804,684 | 0.00% |
| 2024-06-13 | 4.40 | 4.46 | 4.30 | 4.35 | 4.34 | qfq | 4,642,977 | 20,246,799 | -1.14% |
| 2024-06-12 | 4.26 | 4.43 | 4.23 | 4.40 | 4.39 | qfq | 5,432,100 | 23,704,262 | 3.04% |
| 2024-06-11 | 4.33 | 4.37 | 4.16 | 4.27 | 4.26 | qfq | 5,979,166 | 25,302,516 | -1.39% |
| 2024-06-07 | 4.18 | 4.37 | 4.15 | 4.33 | 4.32 | qfq | 7,485,866 | 32,062,108 | 5.35% |
| 2024-06-06 | 4.39 | 4.43 | 4.02 | 4.11 | 4.10 | qfq | 7,319,100 | 30,510,830 | -5.95% |
| 2024-06-05 | 4.49 | 4.49 | 4.36 | 4.37 | 4.36 | qfq | 5,019,100 | 22,111,176 | -3.10% |
| 2024-06-04 | 4.65 | 4.65 | 4.46 | 4.51 | 4.50 | qfq | 6,671,300 | 30,052,687 | -3.01% |
| 2024-06-03 | 4.90 | 4.92 | 4.59 | 4.65 | 4.64 | qfq | 7,500,520 | 35,419,669 | -5.10% |
| 2024-05-31 | 4.79 | 4.94 | 4.76 | 4.90 | 4.89 | qfq | 4,730,300 | 22,991,078 | 3.38% |
| 2024-05-30 | 4.83 | 4.88 | 4.70 | 4.74 | 4.73 | qfq | 3,246,300 | 15,559,239 | -2.87% |
| 2024-05-29 | 4.85 | 4.95 | 4.81 | 4.88 | 4.87 | qfq | 2,833,800 | 13,877,990 | 0.83% |
| 2024-05-28 | 4.99 | 4.99 | 4.81 | 4.84 | 4.83 | qfq | 3,697,700 | 18,032,665 | -2.62% |
| 2024-05-27 | 4.95 | 4.98 | 4.84 | 4.97 | 4.96 | qfq | 4,472,900 | 21,927,083 | 1.43% |
| 2024-05-24 | 4.98 | 5.01 | 4.89 | 4.90 | 4.89 | qfq | 3,349,709 | 16,574,902 | -1.21% |
| 2024-05-23 | 5.09 | 5.09 | 4.93 | 4.96 | 4.95 | qfq | 4,716,700 | 23,506,786 | -3.31% |
| 2024-05-22 | 5.10 | 5.16 | 5.06 | 5.13 | 5.12 | qfq | 3,392,700 | 17,371,574 | 0.79% |
| 2024-05-21 | 5.16 | 5.20 | 5.07 | 5.09 | 5.08 | qfq | 4,101,900 | 20,927,129 | -1.55% |
| 2024-05-20 | 5.18 | 5.23 | 5.15 | 5.17 | 5.16 | qfq | 4,564,700 | 23,701,274 | -0.39% |
| 2024-05-17 | 5.15 | 5.19 | 5.11 | 5.19 | 5.18 | qfq | 3,817,600 | 19,686,765 | 0.78% |
| 2024-05-16 | 5.10 | 5.22 | 5.08 | 5.15 | 5.14 | qfq | 5,420,400 | 27,960,779 | 1.78% |
| 2024-05-15 | 5.08 | 5.17 | 5.04 | 5.06 | 5.05 | qfq | 4,097,300 | 20,911,089 | -0.78% |
| 2024-05-14 | 5.00 | 5.14 | 4.99 | 5.10 | 5.09 | qfq | 5,434,922 | 27,556,496 | 3.66% |
| 2024-05-13 | 5.01 | 5.05 | 4.91 | 4.92 | 4.91 | qfq | 6,906,100 | 34,214,476 | -3.34% |
| 2024-05-10 | 5.20 | 5.25 | 5.06 | 5.09 | 5.08 | qfq | 4,804,700 | 24,548,455 | -2.12% |
| 2024-05-09 | 5.05 | 5.21 | 5.05 | 5.20 | 5.19 | qfq | 4,169,600 | 21,536,858 | 2.56% |
| 2024-05-08 | 5.14 | 5.17 | 5.05 | 5.07 | 5.06 | qfq | 3,936,251 | 20,036,023 | -1.55% |
| 2024-05-07 | 5.08 | 5.16 | 5.04 | 5.15 | 5.14 | qfq | 4,420,200 | 22,587,423 | 1.38% |
| 2024-05-06 | 4.97 | 5.09 | 4.95 | 5.08 | 5.07 | qfq | 6,393,100 | 32,227,824 | 3.67% |
| 2024-04-30 | 4.90 | 4.94 | 4.83 | 4.90 | 4.89 | qfq | 5,573,200 | 27,204,308 | -0.20% |
| 2024-04-29 | 4.71 | 4.93 | 4.70 | 4.91 | 4.90 | qfq | 8,667,000 | 41,823,516 | 4.47% |
| 2024-04-26 | 4.67 | 4.74 | 4.54 | 4.70 | 4.69 | qfq | 6,340,814 | 29,608,187 | 0.00% |
| 2024-04-25 | 4.60 | 4.72 | 4.57 | 4.70 | 4.69 | qfq | 5,571,438 | 25,997,029 | 2.40% |
| 2024-04-24 | 4.45 | 4.64 | 4.45 | 4.59 | 4.58 | qfq | 6,679,238 | 30,511,327 | 2.23% |
| 2024-04-23 | 4.40 | 4.53 | 4.35 | 4.49 | 4.48 | qfq | 7,210,767 | 32,199,408 | 3.70% |
| 2024-04-22 | 4.31 | 4.40 | 4.18 | 4.33 | 4.32 | qfq | 6,007,720 | 25,934,470 | 0.46% |
| 2024-04-19 | 4.37 | 4.42 | 4.26 | 4.31 | 4.30 | qfq | 5,821,911 | 25,210,058 | -1.37% |
| 2024-04-18 | 4.48 | 4.50 | 4.27 | 4.37 | 4.36 | qfq | 7,074,331 | 30,957,653 | -1.80% |
| 2024-04-17 | 4.06 | 4.46 | 4.06 | 4.45 | 4.44 | qfq | 9,372,644 | 40,511,886 | 11.53% |
| 2024-04-16 | 4.50 | 4.50 | 3.90 | 3.99 | 3.98 | qfq | 13,588,560 | 55,883,195 | -12.11% |
| 2024-04-15 | 5.08 | 5.13 | 4.44 | 4.54 | 4.53 | qfq | 12,555,562 | 59,141,860 | -10.98% |
| 2024-04-12 | 5.23 | 5.28 | 5.09 | 5.10 | 5.09 | qfq | 5,565,100 | 28,745,141 | -2.49% |
| 2024-04-11 | 5.21 | 5.32 | 5.12 | 5.23 | 5.22 | qfq | 4,702,400 | 24,686,808 | -0.19% |
| 2024-04-10 | 5.44 | 5.50 | 5.18 | 5.24 | 5.23 | qfq | 6,544,100 | 34,554,730 | -4.03% |
| 2024-04-09 | 5.30 | 5.48 | 5.26 | 5.46 | 5.45 | qfq | 7,076,858 | 38,193,778 | 3.80% |
| 2024-04-08 | 5.55 | 5.55 | 5.25 | 5.26 | 5.25 | qfq | 8,520,372 | 45,619,389 | -4.88% |
| 2024-04-03 | 5.60 | 5.61 | 5.42 | 5.53 | 5.52 | qfq | 6,319,800 | 34,880,517 | -1.25% |
| 2024-04-02 | 5.47 | 5.67 | 5.45 | 5.60 | 5.59 | qfq | 8,761,100 | 48,814,588 | 1.82% |
| 2024-04-01 | 5.31 | 5.51 | 5.31 | 5.50 | 5.49 | qfq | 7,367,900 | 39,988,025 | 3.38% |
| 2024-03-29 | 5.18 | 5.32 | 5.18 | 5.32 | 5.31 | qfq | 5,658,820 | 29,901,484 | 1.72% |
| 2024-03-28 | 5.15 | 5.30 | 5.13 | 5.23 | 5.22 | qfq | 6,239,035 | 32,668,113 | 1.95% |
| 2024-03-27 | 5.29 | 5.32 | 5.10 | 5.13 | 5.12 | qfq | 5,339,237 | 27,791,616 | -3.02% |
| 2024-03-26 | 5.25 | 5.33 | 5.17 | 5.29 | 5.28 | qfq | 7,051,785 | 37,068,754 | 0.76% |
| 2024-03-25 | 5.39 | 5.44 | 5.23 | 5.25 | 5.24 | qfq | 6,598,484 | 35,265,556 | -2.78% |
| 2024-03-22 | 5.54 | 5.57 | 5.33 | 5.40 | 5.39 | qfq | 8,498,631 | 46,157,613 | -1.46% |
| 2024-03-21 | 5.50 | 5.55 | 5.36 | 5.48 | 5.47 | qfq | 6,994,700 | 38,093,261 | -0.36% |
| 2024-03-20 | 5.39 | 5.50 | 5.36 | 5.50 | 5.49 | qfq | 6,463,267 | 35,224,052 | 2.42% |
| 2024-03-19 | 5.38 | 5.44 | 5.35 | 5.37 | 5.36 | qfq | 5,631,300 | 30,378,020 | -0.37% |
| 2024-03-18 | 5.36 | 5.39 | 5.29 | 5.39 | 5.38 | qfq | 5,956,166 | 31,842,231 | 1.89% |
| 2024-03-15 | 5.16 | 5.30 | 5.10 | 5.29 | 5.28 | qfq | 7,140,652 | 37,245,561 | 2.32% |
| 2024-03-14 | 5.21 | 5.23 | 5.06 | 5.17 | 5.16 | qfq | 6,167,173 | 31,822,164 | 0.00% |
| 2024-03-13 | 5.20 | 5.24 | 5.09 | 5.17 | 5.16 | qfq | 6,366,100 | 32,803,227 | -0.39% |
| 2024-03-12 | 5.09 | 5.20 | 5.06 | 5.19 | 5.18 | qfq | 6,622,760 | 34,011,446 | 1.96% |
| 2024-03-11 | 4.96 | 5.09 | 4.92 | 5.09 | 5.08 | qfq | 5,651,210 | 28,303,993 | 2.21% |
| 2024-03-08 | 4.99 | 5.09 | 4.90 | 4.98 | 4.97 | qfq | 5,574,000 | 27,792,188 | 0.20% |
| 2024-03-07 | 4.94 | 5.11 | 4.91 | 4.97 | 4.96 | qfq | 8,700,367 | 43,656,158 | 1.02% |
| 2024-03-06 | 4.87 | 4.99 | 4.84 | 4.92 | 4.91 | qfq | 5,687,300 | 27,950,360 | 1.44% |
| 2024-03-05 | 5.00 | 5.00 | 4.82 | 4.85 | 4.84 | qfq | 5,899,379 | 28,813,009 | -2.81% |
| 2024-03-04 | 5.09 | 5.14 | 4.92 | 4.99 | 4.98 | qfq | 7,275,626 | 36,310,660 | -1.77% |
| 2024-03-01 | 5.11 | 5.15 | 5.00 | 5.08 | 5.07 | qfq | 6,304,000 | 31,915,788 | -0.20% |
| 2024-02-29 | 4.80 | 5.11 | 4.76 | 5.09 | 5.08 | qfq | 10,424,309 | 52,302,002 | 4.52% |
| 2024-02-28 | 5.38 | 5.51 | 4.81 | 4.87 | 4.86 | qfq | 17,670,611 | 91,437,268 | -9.65% |
| 2024-02-27 | 5.30 | 5.40 | 5.21 | 5.39 | 5.38 | qfq | 8,504,325 | 45,265,859 | 3.45% |
| 2024-02-26 | 5.11 | 5.32 | 5.09 | 5.21 | 5.20 | qfq | 10,374,492 | 53,992,185 | 2.36% |
| 2024-02-23 | 4.95 | 5.11 | 4.86 | 5.09 | 5.08 | qfq | 8,612,500 | 42,932,494 | 3.88% |
| 2024-02-22 | 4.74 | 4.91 | 4.70 | 4.90 | 4.89 | qfq | 8,741,800 | 42,334,042 | 3.38% |
| 2024-02-21 | 4.61 | 4.93 | 4.60 | 4.74 | 4.73 | qfq | 9,912,619 | 47,464,580 | 1.07% |
| 2024-02-20 | 4.57 | 4.80 | 4.46 | 4.69 | 4.68 | qfq | 7,427,335 | 34,586,701 | 1.96% |
| 2024-02-19 | 4.46 | 4.68 | 4.46 | 4.60 | 4.59 | qfq | 9,443,743 | 43,105,945 | 3.37% |
| 2024-02-08 | 3.95 | 4.55 | 3.83 | 4.45 | 4.44 | qfq | 11,418,172 | 47,273,665 | 14.99% |
| 2024-02-07 | 4.16 | 4.22 | 3.81 | 3.87 | 3.86 | qfq | 10,410,500 | 41,612,408 | -6.97% |
| 2024-02-06 | 4.08 | 4.59 | 3.75 | 4.16 | 4.15 | qfq | 13,172,171 | 53,238,150 | -1.42% |
| 2024-02-05 | 4.77 | 4.83 | 4.14 | 4.22 | 4.21 | qfq | 12,954,600 | 56,893,940 | -12.99% |
| 2024-02-02 | 5.18 | 5.30 | 4.69 | 4.85 | 4.84 | qfq | 9,633,200 | 47,916,650 | -6.19% |
| 2024-02-01 | 5.25 | 5.33 | 4.99 | 5.17 | 5.16 | qfq | 7,118,671 | 36,626,448 | -2.64% |
| 2024-01-31 | 5.77 | 5.80 | 5.30 | 5.31 | 5.30 | qfq | 9,660,500 | 53,036,609 | -7.65% |
| 2024-01-30 | 5.96 | 6.08 | 5.72 | 5.75 | 5.74 | qfq | 6,499,100 | 38,042,332 | -4.49% |
| 2024-01-29 | 6.29 | 6.29 | 5.95 | 6.02 | 6.01 | qfq | 9,248,100 | 56,334,875 | -5.49% |
| 2024-01-26 | 6.31 | 6.60 | 6.26 | 6.37 | 6.35 | qfq | 9,025,784 | 58,051,329 | 0.79% |
| 2024-01-25 | 6.00 | 6.33 | 5.95 | 6.32 | 6.31 | qfq | 7,423,800 | 45,708,346 | 5.16% |
| 2024-01-24 | 5.85 | 6.02 | 5.78 | 6.01 | 6.00 | qfq | 6,058,976 | 35,877,599 | 2.91% |
| 2024-01-23 | 5.80 | 5.90 | 5.63 | 5.84 | 5.83 | qfq | 7,670,624 | 44,209,010 | 0.34% |
| 2024-01-22 | 6.38 | 6.40 | 5.80 | 5.82 | 5.81 | qfq | 9,247,376 | 56,128,852 | -9.06% |
| 2024-01-19 | 6.62 | 6.67 | 6.40 | 6.40 | 6.38 | qfq | 6,010,100 | 39,075,585 | -3.47% |
| 2024-01-18 | 6.63 | 6.69 | 6.45 | 6.63 | 6.61 | qfq | 8,166,300 | 53,662,964 | -0.15% |
| 2024-01-17 | 6.87 | 6.88 | 6.64 | 6.64 | 6.62 | qfq | 4,438,770 | 29,851,383 | -3.07% |
| 2024-01-16 | 6.91 | 6.95 | 6.71 | 6.85 | 6.83 | qfq | 6,078,507 | 41,359,470 | -1.01% |
| 2024-01-15 | 6.90 | 6.94 | 6.86 | 6.92 | 6.90 | qfq | 4,402,300 | 30,346,173 | -0.14% |
| 2024-01-12 | 6.95 | 7.12 | 6.93 | 6.93 | 6.91 | qfq | 5,714,300 | 40,078,877 | -1.42% |
| 2024-01-11 | 6.99 | 7.04 | 6.90 | 7.03 | 7.01 | qfq | 6,439,892 | 44,860,723 | 0.14% |
| 2024-01-10 | 6.95 | 7.11 | 6.77 | 7.02 | 7.00 | qfq | 9,951,631 | 69,264,158 | 1.01% |
| 2024-01-09 | 6.80 | 6.99 | 6.80 | 6.95 | 6.93 | qfq | 6,862,583 | 47,498,820 | 1.91% |
| 2024-01-08 | 6.95 | 7.03 | 6.82 | 6.82 | 6.80 | qfq | 8,418,600 | 58,077,665 | -2.57% |
| 2024-01-05 | 7.25 | 7.29 | 6.98 | 7.00 | 6.98 | qfq | 11,732,888 | 83,382,917 | -3.71% |
| 2024-01-04 | 7.18 | 7.32 | 7.11 | 7.27 | 7.25 | qfq | 10,708,739 | 77,334,921 | 0.83% |
| 2024-01-03 | 7.48 | 7.50 | 7.18 | 7.21 | 7.19 | qfq | 16,516,500 | 120,076,687 | -3.35% |
| 2024-01-02 | 7.34 | 7.65 | 7.27 | 7.46 | 7.44 | qfq | 21,295,575 | 159,615,955 | 1.50% |
| 2023-12-29 | 7.27 | 7.41 | 7.25 | 7.35 | 7.33 | qfq | 15,531,497 | 113,676,391 | -0.14% |
| 2023-12-28 | 7.35 | 7.38 | 7.12 | 7.36 | 7.34 | qfq | 17,610,300 | 128,097,576 | 0.55% |
| 2023-12-27 | 7.42 | 7.54 | 7.20 | 7.32 | 7.30 | qfq | 20,916,758 | 153,061,362 | -2.40% |
| 2023-12-26 | 7.08 | 7.72 | 6.92 | 7.50 | 7.48 | qfq | 36,956,463 | 273,755,314 | 5.93% |
| 2023-12-25 | 7.19 | 7.25 | 6.87 | 7.08 | 7.06 | qfq | 16,978,448 | 118,686,291 | -0.84% |
| 2023-12-22 | 7.40 | 7.47 | 7.11 | 7.14 | 7.12 | qfq | 23,004,692 | 167,360,513 | -4.42% |
| 2023-12-21 | 7.18 | 7.53 | 7.07 | 7.47 | 7.45 | qfq | 32,366,289 | 238,370,275 | 2.61% |
| 2023-12-20 | 7.10 | 7.32 | 7.04 | 7.28 | 7.26 | qfq | 25,539,248 | 183,047,087 | 2.54% |
| 2023-12-19 | 6.96 | 7.19 | 6.80 | 7.10 | 7.08 | qfq | 14,049,438 | 97,680,823 | 2.45% |
| 2023-12-18 | 6.90 | 7.07 | 6.82 | 6.93 | 6.91 | qfq | 8,370,748 | 58,187,570 | 0.29% |
| 2023-12-15 | 6.90 | 6.96 | 6.82 | 6.91 | 6.89 | qfq | 5,513,700 | 37,980,827 | 0.14% |
| 2023-12-14 | 6.77 | 7.01 | 6.77 | 6.90 | 6.88 | qfq | 9,087,900 | 62,775,820 | 2.22% |
| 2023-12-13 | 6.77 | 6.84 | 6.74 | 6.75 | 6.73 | qfq | 4,810,900 | 32,651,685 | -0.59% |
| 2023-12-12 | 6.70 | 6.84 | 6.66 | 6.79 | 6.77 | qfq | 6,791,300 | 45,831,777 | 1.65% |
| 2023-12-11 | 6.60 | 6.72 | 6.51 | 6.68 | 6.66 | qfq | 6,402,300 | 42,512,796 | 1.21% |
| 2023-12-08 | 6.80 | 6.85 | 6.58 | 6.60 | 6.58 | qfq | 8,049,200 | 53,804,882 | -3.08% |
| 2023-12-07 | 6.95 | 7.00 | 6.81 | 6.81 | 6.79 | qfq | 6,202,270 | 42,469,342 | -2.01% |
| 2023-12-06 | 6.86 | 7.05 | 6.85 | 6.95 | 6.93 | qfq | 8,283,700 | 57,608,931 | 1.31% |
| 2023-12-05 | 7.01 | 7.03 | 6.85 | 6.86 | 6.84 | qfq | 5,344,200 | 36,982,004 | -2.14% |
| 2023-12-04 | 7.05 | 7.05 | 6.97 | 7.01 | 6.99 | qfq | 4,544,114 | 31,843,732 | -0.14% |
| 2023-12-01 | 6.92 | 7.04 | 6.88 | 7.02 | 7.00 | qfq | 6,540,409 | 45,686,250 | 1.74% |
| 2023-11-30 | 6.98 | 7.03 | 6.85 | 6.90 | 6.88 | qfq | 7,673,970 | 53,127,431 | -1.29% |
| 2023-11-29 | 7.10 | 7.12 | 6.96 | 6.99 | 6.97 | qfq | 7,155,700 | 50,142,561 | -1.41% |
| 2023-11-28 | 7.02 | 7.12 | 6.99 | 7.09 | 7.07 | qfq | 6,602,108 | 46,765,579 | 1.14% |
| 2023-11-27 | 7.00 | 7.06 | 6.90 | 7.01 | 6.99 | qfq | 9,332,567 | 65,276,288 | -0.28% |
| 2023-11-24 | 7.12 | 7.18 | 6.98 | 7.03 | 7.01 | qfq | 12,489,194 | 88,009,335 | -1.82% |
| 2023-11-23 | 7.16 | 7.28 | 7.14 | 7.16 | 7.14 | qfq | 9,103,486 | 65,515,639 | -0.69% |
| 2023-11-22 | 7.30 | 7.38 | 7.20 | 7.21 | 7.19 | qfq | 13,608,286 | 98,811,201 | -1.90% |
| 2023-11-21 | 7.22 | 7.52 | 7.20 | 7.35 | 7.33 | qfq | 21,934,938 | 161,319,369 | 1.66% |
| 2023-11-20 | 7.20 | 7.24 | 7.15 | 7.23 | 7.21 | qfq | 12,878,635 | 92,616,249 | 1.12% |
| 2023-11-17 | 7.11 | 7.16 | 7.02 | 7.15 | 7.13 | qfq | 13,282,621 | 94,437,205 | 0.85% |
| 2023-11-16 | 7.04 | 7.10 | 6.98 | 7.09 | 7.07 | qfq | 11,846,450 | 83,536,325 | 0.28% |
| 2023-11-15 | 7.10 | 7.13 | 7.02 | 7.07 | 7.05 | qfq | 12,407,000 | 87,604,977 | -0.56% |
| 2023-11-14 | 7.04 | 7.11 | 7.01 | 7.11 | 7.09 | qfq | 13,760,174 | 97,208,623 | 0.42% |
| 2023-11-13 | 7.12 | 7.15 | 7.01 | 7.08 | 7.06 | qfq | 13,741,027 | 96,981,218 | -0.14% |
| 2023-11-10 | 7.22 | 7.33 | 7.02 | 7.09 | 7.07 | qfq | 22,574,565 | 160,949,349 | -1.80% |
| 2023-11-09 | 7.75 | 7.76 | 7.21 | 7.22 | 7.20 | qfq | 43,520,356 | 324,224,115 | -8.84% |
| 2023-11-08 | 7.93 | 8.40 | 7.82 | 7.92 | 7.90 | qfq | 57,719,175 | 465,237,323 | -2.22% |
| 2023-11-07 | 7.21 | 8.57 | 7.19 | 8.10 | 8.08 | qfq | 66,260,596 | 528,308,978 | 11.11% |
| 2023-11-06 | 6.96 | 7.37 | 6.95 | 7.29 | 7.27 | qfq | 25,234,392 | 182,048,134 | 4.29% |
| 2023-11-03 | 7.02 | 7.26 | 6.96 | 6.99 | 6.97 | qfq | 21,216,934 | 149,771,434 | -0.99% |
| 2023-11-02 | 6.78 | 7.15 | 6.74 | 7.06 | 7.04 | qfq | 26,224,200 | 183,893,729 | 3.82% |
| 2023-11-01 | 6.86 | 6.91 | 6.76 | 6.80 | 6.78 | qfq | 11,270,900 | 77,017,106 | -0.73% |
| 2023-10-31 | 6.75 | 7.11 | 6.74 | 6.85 | 6.83 | qfq | 18,629,845 | 128,743,454 | 0.74% |
| 2023-10-30 | 6.70 | 6.82 | 6.67 | 6.80 | 6.78 | qfq | 12,781,079 | 86,464,296 | 0.74% |
| 2023-10-27 | 6.82 | 6.88 | 6.74 | 6.75 | 6.73 | qfq | 18,711,304 | 127,081,359 | -2.17% |
| 2023-10-26 | 6.66 | 6.94 | 6.64 | 6.90 | 6.88 | qfq | 22,398,209 | 151,475,582 | 2.83% |
| 2023-10-25 | 6.80 | 6.80 | 6.63 | 6.71 | 6.69 | qfq | 20,835,174 | 139,674,628 | -1.32% |
| 2023-10-24 | 6.37 | 6.80 | 6.31 | 6.80 | 6.78 | qfq | 20,517,678 | 136,041,441 | 6.25% |
| 2023-10-23 | 6.60 | 6.72 | 6.34 | 6.40 | 6.38 | qfq | 17,162,803 | 111,173,864 | -2.59% |
| 2023-10-20 | 6.31 | 6.72 | 6.27 | 6.57 | 6.55 | qfq | 15,148,106 | 99,159,646 | 4.12% |
| 2023-10-19 | 6.36 | 6.52 | 6.27 | 6.31 | 6.30 | qfq | 5,603,100 | 35,831,948 | -1.71% |
| 2023-10-18 | 6.52 | 6.53 | 6.36 | 6.42 | 6.40 | qfq | 6,270,500 | 40,274,876 | -1.53% |
| 2023-10-17 | 6.44 | 6.57 | 6.32 | 6.52 | 6.50 | qfq | 8,487,491 | 54,911,870 | 1.72% |
| 2023-10-16 | 6.20 | 6.49 | 6.19 | 6.41 | 6.39 | qfq | 10,090,011 | 64,261,124 | 3.22% |
| 2023-10-13 | 6.26 | 6.28 | 6.16 | 6.21 | 6.20 | qfq | 3,660,200 | 22,713,133 | -1.27% |
| 2023-10-12 | 6.25 | 6.30 | 6.19 | 6.29 | 6.28 | qfq | 3,051,351 | 19,076,232 | 1.13% |
| 2023-10-11 | 6.28 | 6.29 | 6.14 | 6.22 | 6.21 | qfq | 3,983,402 | 24,762,794 | -0.48% |
| 2023-10-10 | 6.31 | 6.34 | 6.22 | 6.25 | 6.24 | qfq | 5,539,100 | 34,730,319 | -0.95% |
| 2023-10-09 | 6.54 | 6.60 | 6.26 | 6.31 | 6.30 | qfq | 9,930,300 | 63,365,717 | -3.81% |
| 2023-09-28 | 6.46 | 6.58 | 6.43 | 6.56 | 6.54 | qfq | 4,525,800 | 29,578,856 | 2.02% |
| 2023-09-27 | 6.49 | 6.49 | 6.36 | 6.43 | 6.41 | qfq | 3,144,150 | 20,223,391 | 0.00% |
| 2023-09-26 | 6.49 | 6.52 | 6.42 | 6.43 | 6.41 | qfq | 2,897,777 | 18,676,936 | -1.23% |
| 2023-09-25 | 6.54 | 6.57 | 6.47 | 6.51 | 6.49 | qfq | 2,892,150 | 18,848,114 | -0.46% |
| 2023-09-22 | 6.43 | 6.54 | 6.39 | 6.54 | 6.52 | qfq | 2,930,600 | 18,980,935 | 1.71% |
| 2023-09-21 | 6.44 | 6.48 | 6.38 | 6.43 | 6.41 | qfq | 2,866,500 | 18,440,001 | -0.31% |
| 2023-09-20 | 6.51 | 6.54 | 6.44 | 6.45 | 6.43 | qfq | 2,378,142 | 15,398,250 | -0.92% |
| 2023-09-19 | 6.61 | 6.65 | 6.48 | 6.51 | 6.49 | qfq | 3,769,700 | 24,673,527 | -1.51% |
| 2023-09-18 | 6.52 | 6.64 | 6.43 | 6.61 | 6.59 | qfq | 5,082,200 | 33,483,413 | 1.85% |
| 2023-09-15 | 6.49 | 6.55 | 6.43 | 6.49 | 6.47 | qfq | 3,556,211 | 23,100,187 | 0.62% |
| 2023-09-14 | 6.54 | 6.56 | 6.40 | 6.45 | 6.43 | qfq | 3,233,000 | 20,918,795 | -1.68% |
| 2023-09-13 | 6.59 | 6.63 | 6.49 | 6.56 | 6.54 | qfq | 3,582,300 | 23,467,979 | -0.30% |
| 2023-09-12 | 6.60 | 6.62 | 6.50 | 6.58 | 6.56 | qfq | 3,187,500 | 20,938,840 | -0.30% |
| 2023-09-11 | 6.58 | 6.64 | 6.50 | 6.60 | 6.58 | qfq | 4,162,405 | 27,400,059 | 0.15% |
| 2023-09-08 | 6.60 | 6.65 | 6.55 | 6.59 | 6.57 | qfq | 3,663,239 | 24,145,731 | -0.30% |
| 2023-09-07 | 6.66 | 6.70 | 6.61 | 6.61 | 6.59 | qfq | 4,352,100 | 28,968,805 | -0.60% |
| 2023-09-06 | 6.69 | 6.71 | 6.60 | 6.65 | 6.63 | qfq | 4,308,234 | 28,720,684 | 0.45% |
| 2023-09-05 | 6.68 | 6.68 | 6.58 | 6.62 | 6.60 | qfq | 4,357,200 | 28,860,477 | -1.05% |
| 2023-09-04 | 6.65 | 6.74 | 6.61 | 6.69 | 6.67 | qfq | 5,020,983 | 33,514,811 | 0.60% |
| 2023-09-01 | 6.58 | 6.71 | 6.53 | 6.65 | 6.63 | qfq | 5,422,285 | 36,027,093 | 1.06% |
| 2023-08-31 | 6.65 | 6.72 | 6.55 | 6.58 | 6.56 | qfq | 5,021,515 | 33,133,858 | -1.20% |
| 2023-08-30 | 6.75 | 6.87 | 6.65 | 6.66 | 6.64 | qfq | 7,957,500 | 53,588,905 | -1.33% |
| 2023-08-29 | 6.47 | 6.76 | 6.39 | 6.75 | 6.73 | qfq | 10,559,673 | 70,156,002 | 5.80% |
| 2023-08-28 | 6.47 | 6.56 | 6.36 | 6.38 | 6.36 | qfq | 8,364,162 | 54,097,122 | 2.90% |
| 2023-08-25 | 6.23 | 6.50 | 6.20 | 6.20 | 6.19 | qfq | 5,161,634 | 32,606,976 | -0.64% |
| 2023-08-24 | 6.32 | 6.38 | 6.20 | 6.24 | 6.23 | qfq | 3,437,511 | 21,513,281 | -1.27% |
| 2023-08-23 | 6.47 | 6.49 | 6.32 | 6.32 | 6.31 | qfq | 3,291,300 | 20,948,278 | -2.32% |
| 2023-08-22 | 6.51 | 6.59 | 6.33 | 6.47 | 6.45 | qfq | 5,346,658 | 34,354,059 | -0.61% |
| 2023-08-21 | 6.53 | 6.63 | 6.50 | 6.51 | 6.49 | qfq | 3,733,900 | 24,521,466 | -0.31% |
| 2023-08-18 | 6.60 | 6.65 | 6.52 | 6.53 | 6.51 | qfq | 3,629,000 | 23,903,127 | -1.21% |
| 2023-08-17 | 6.48 | 6.61 | 6.40 | 6.61 | 6.59 | qfq | 4,937,907 | 32,138,005 | 1.54% |
| 2023-08-16 | 6.53 | 6.58 | 6.47 | 6.51 | 6.49 | qfq | 3,501,157 | 22,814,036 | -0.76% |
| 2023-08-15 | 6.47 | 6.64 | 6.47 | 6.56 | 6.54 | qfq | 5,113,490 | 33,570,274 | 1.23% |
| 2023-08-14 | 6.36 | 6.49 | 6.32 | 6.48 | 6.46 | qfq | 3,833,300 | 24,666,954 | 1.57% |
| 2023-08-11 | 6.46 | 6.51 | 6.38 | 6.38 | 6.36 | qfq | 3,475,800 | 22,435,389 | -0.78% |
| 2023-08-10 | 6.41 | 6.46 | 6.34 | 6.43 | 6.41 | qfq | 2,233,000 | 14,329,828 | 0.63% |
| 2023-08-09 | 6.46 | 6.51 | 6.37 | 6.39 | 6.37 | qfq | 2,855,000 | 18,286,383 | -1.39% |
| 2023-08-08 | 6.44 | 6.49 | 6.41 | 6.48 | 6.46 | qfq | 2,572,700 | 16,622,519 | 0.78% |
| 2023-08-07 | 6.48 | 6.48 | 6.37 | 6.43 | 6.41 | qfq | 4,163,349 | 26,711,435 | -1.08% |
| 2023-08-04 | 6.59 | 6.59 | 6.47 | 6.50 | 6.48 | qfq | 4,188,742 | 27,303,090 | -0.76% |
| 2023-08-03 | 6.58 | 6.58 | 6.50 | 6.55 | 6.53 | qfq | 3,490,900 | 22,811,117 | -0.61% |
| 2023-08-02 | 6.62 | 6.63 | 6.55 | 6.59 | 6.57 | qfq | 3,539,557 | 23,297,779 | -0.60% |
| 2023-08-01 | 6.63 | 6.69 | 6.60 | 6.63 | 6.61 | qfq | 3,395,700 | 22,551,869 | 0.00% |
| 2023-07-31 | 6.66 | 6.69 | 6.61 | 6.63 | 6.61 | qfq | 4,718,400 | 31,336,056 | -0.30% |
| 2023-07-28 | 6.52 | 6.67 | 6.52 | 6.65 | 6.63 | qfq | 6,519,066 | 43,204,042 | 1.99% |
| 2023-07-27 | 6.60 | 6.64 | 6.51 | 6.52 | 6.50 | qfq | 4,990,590 | 32,721,260 | -1.51% |
| 2023-07-26 | 6.56 | 6.67 | 6.54 | 6.62 | 6.60 | qfq | 6,083,133 | 40,277,147 | 0.91% |
| 2023-07-25 | 6.58 | 6.62 | 6.52 | 6.56 | 6.54 | qfq | 5,233,300 | 34,322,407 | 0.00% |
| 2023-07-24 | 6.46 | 6.58 | 6.46 | 6.56 | 6.54 | qfq | 5,081,246 | 33,195,711 | 0.92% |
| 2023-07-21 | 6.45 | 6.57 | 6.43 | 6.50 | 6.48 | qfq | 5,371,900 | 35,033,191 | 0.78% |
| 2023-07-20 | 6.51 | 6.53 | 6.43 | 6.45 | 6.43 | qfq | 3,825,772 | 24,766,420 | -0.92% |
| 2023-07-19 | 6.43 | 6.55 | 6.39 | 6.51 | 6.49 | qfq | 6,619,160 | 43,013,066 | 1.56% |
| 2023-07-18 | 6.37 | 6.47 | 6.33 | 6.41 | 6.39 | qfq | 4,833,422 | 31,022,191 | 0.16% |