RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
长城电工600192.SH
最近收盘价6.092026-07-17
最近交易日2026-07-17
成交量（股）6,944,500
成交额（元）42,844,359
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 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 | 6.11 | 6.30 | 6.03 | 6.09 | 6.09 | qfq | 6,944,500 | 42,844,359 | -2.25% |
| 2026-07-16 | 6.03 | 6.34 | 6.03 | 6.23 | 6.23 | qfq | 7,552,575 | 47,087,975 | 0.00% |
| 2026-07-15 | 6.23 | 6.55 | 6.13 | 6.23 | 6.23 | qfq | 8,636,293 | 54,310,053 | 0.81% |
| 2026-07-14 | 6.26 | 6.26 | 6.03 | 6.18 | 6.18 | qfq | 6,752,705 | 41,488,900 | -0.32% |
| 2026-07-13 | 6.66 | 6.66 | 6.17 | 6.20 | 6.20 | qfq | 12,856,958 | 80,877,549 | -6.91% |
| 2026-07-10 | 6.13 | 6.66 | 5.99 | 6.66 | 6.66 | qfq | 11,622,776 | 74,609,381 | 10.08% |
| 2026-07-09 | 6.10 | 6.15 | 5.85 | 6.05 | 6.05 | qfq | 5,478,800 | 32,779,262 | -0.66% |
| 2026-07-08 | 6.18 | 6.22 | 6.07 | 6.09 | 6.09 | qfq | 3,991,580 | 24,419,367 | -1.77% |
| 2026-07-07 | 6.40 | 6.47 | 6.18 | 6.20 | 6.20 | qfq | 6,045,645 | 37,948,969 | -3.28% |
| 2026-07-06 | 6.61 | 6.68 | 6.40 | 6.41 | 6.41 | qfq | 6,530,600 | 42,575,855 | -3.03% |
| 2026-07-03 | 6.50 | 6.63 | 6.45 | 6.61 | 6.61 | qfq | 7,310,401 | 47,984,942 | 1.38% |
| 2026-07-02 | 6.66 | 6.82 | 6.50 | 6.52 | 6.52 | qfq | 8,698,060 | 57,754,368 | -1.95% |
| 2026-07-01 | 6.62 | 6.74 | 6.47 | 6.65 | 6.65 | qfq | 10,200,061 | 67,595,105 | 0.76% |
| 2026-06-30 | 6.52 | 6.62 | 6.38 | 6.60 | 6.60 | qfq | 7,981,295 | 52,197,964 | 0.61% |
| 2026-06-29 | 6.57 | 6.73 | 6.30 | 6.56 | 6.56 | qfq | 10,105,500 | 65,482,315 | -0.46% |
| 2026-06-26 | 7.04 | 7.16 | 6.58 | 6.59 | 6.59 | qfq | 12,783,640 | 86,771,527 | -5.86% |
| 2026-06-25 | 7.15 | 7.15 | 6.83 | 7.00 | 7.00 | qfq | 11,222,300 | 77,993,227 | -2.23% |
| 2026-06-24 | 7.50 | 7.52 | 6.96 | 7.16 | 7.16 | qfq | 16,409,935 | 117,273,597 | -4.41% |
| 2026-06-23 | 7.70 | 7.90 | 7.47 | 7.49 | 7.49 | qfq | 17,321,342 | 131,954,496 | -3.85% |
| 2026-06-22 | 7.89 | 7.89 | 7.47 | 7.79 | 7.79 | qfq | 23,619,926 | 181,548,731 | 0.26% |
| 2026-06-18 | 8.18 | 8.32 | 7.77 | 7.77 | 7.77 | qfq | 38,099,142 | 303,588,122 | -6.95% |
| 2026-06-17 | 7.90 | 8.35 | 7.86 | 8.35 | 8.35 | qfq | 29,441,389 | 243,748,936 | 10.01% |
| 2026-06-16 | 6.90 | 7.59 | 6.87 | 7.59 | 7.59 | qfq | 8,670,417 | 64,187,396 | 10.00% |
| 2026-06-15 | 6.83 | 7.03 | 6.83 | 6.90 | 6.90 | qfq | 5,064,200 | 35,069,964 | 1.02% |
| 2026-06-12 | 6.78 | 6.92 | 6.75 | 6.83 | 6.83 | qfq | 4,748,400 | 32,504,082 | 1.64% |
| 2026-06-11 | 6.78 | 6.85 | 6.63 | 6.72 | 6.72 | qfq | 4,739,000 | 31,766,891 | -1.18% |
| 2026-06-10 | 6.90 | 7.00 | 6.71 | 6.80 | 6.80 | qfq | 4,751,800 | 32,419,956 | -3.00% |
| 2026-06-09 | 7.03 | 7.05 | 6.83 | 7.01 | 7.01 | qfq | 5,664,195 | 39,368,143 | 0.29% |
| 2026-06-08 | 7.00 | 7.23 | 6.83 | 6.99 | 6.99 | qfq | 7,040,500 | 49,370,624 | -2.51% |
| 2026-06-05 | 7.13 | 7.28 | 7.00 | 7.17 | 7.17 | qfq | 5,412,300 | 38,699,974 | 0.42% |
| 2026-06-04 | 7.30 | 7.33 | 7.07 | 7.14 | 7.14 | qfq | 5,937,500 | 42,513,916 | -2.59% |
| 2026-06-03 | 7.47 | 7.50 | 7.25 | 7.33 | 7.33 | qfq | 6,113,500 | 44,938,773 | -1.87% |
| 2026-06-02 | 7.66 | 7.69 | 7.33 | 7.47 | 7.47 | qfq | 6,078,300 | 45,204,844 | -2.35% |
| 2026-06-01 | 7.43 | 7.71 | 7.33 | 7.65 | 7.65 | qfq | 7,814,542 | 59,543,996 | 2.96% |
| 2026-05-29 | 7.67 | 7.68 | 7.39 | 7.43 | 7.43 | qfq | 6,109,600 | 45,879,156 | -3.00% |
| 2026-05-28 | 7.56 | 7.70 | 7.46 | 7.66 | 7.66 | qfq | 5,860,000 | 44,608,104 | 1.19% |
| 2026-05-27 | 7.73 | 7.84 | 7.52 | 7.57 | 7.57 | qfq | 7,941,000 | 60,483,319 | -2.07% |
| 2026-05-26 | 8.13 | 8.13 | 7.65 | 7.73 | 7.73 | qfq | 11,035,481 | 85,881,496 | -5.04% |
| 2026-05-25 | 8.15 | 8.33 | 8.05 | 8.14 | 8.14 | qfq | 6,283,605 | 51,166,716 | 0.25% |
| 2026-05-22 | 8.06 | 8.16 | 8.03 | 8.12 | 8.12 | qfq | 5,974,393 | 48,427,043 | 0.37% |
| 2026-05-21 | 8.40 | 8.58 | 8.05 | 8.09 | 8.09 | qfq | 11,984,487 | 99,459,790 | -4.37% |
| 2026-05-20 | 8.84 | 8.85 | 8.38 | 8.46 | 8.46 | qfq | 11,620,775 | 98,904,054 | -4.73% |
| 2026-05-19 | 8.74 | 8.92 | 8.58 | 8.88 | 8.88 | qfq | 11,282,656 | 98,877,790 | 2.30% |
| 2026-05-18 | 8.79 | 8.90 | 8.61 | 8.68 | 8.68 | qfq | 12,137,955 | 105,940,430 | -1.59% |
| 2026-05-15 | 9.07 | 9.19 | 8.77 | 8.82 | 8.82 | qfq | 17,846,416 | 159,575,615 | -4.03% |
| 2026-05-14 | 9.02 | 9.88 | 8.88 | 9.19 | 9.19 | qfq | 28,366,111 | 264,401,952 | 1.32% |
| 2026-05-13 | 8.97 | 9.21 | 8.83 | 9.07 | 9.07 | qfq | 21,180,817 | 191,384,887 | -1.31% |
| 2026-05-12 | 8.60 | 9.46 | 8.54 | 9.19 | 9.19 | qfq | 32,485,664 | 296,752,091 | 6.86% |
| 2026-05-11 | 8.62 | 8.68 | 8.55 | 8.60 | 8.60 | qfq | 7,425,317 | 63,958,806 | -0.23% |
| 2026-05-08 | 8.59 | 8.63 | 8.44 | 8.62 | 8.62 | qfq | 8,636,400 | 73,826,303 | 0.35% |
| 2026-05-07 | 8.43 | 8.60 | 8.42 | 8.59 | 8.59 | qfq | 9,615,996 | 82,046,225 | 2.02% |
| 2026-05-06 | 8.28 | 8.42 | 8.28 | 8.42 | 8.42 | qfq | 7,553,403 | 63,207,736 | 1.94% |
| 2026-04-30 | 8.15 | 8.28 | 8.15 | 8.26 | 8.26 | qfq | 5,420,810 | 44,608,822 | 0.36% |
| 2026-04-29 | 8.13 | 8.28 | 8.08 | 8.23 | 8.23 | qfq | 4,728,856 | 38,923,586 | 1.35% |
| 2026-04-28 | 8.20 | 8.31 | 8.11 | 8.12 | 8.12 | qfq | 4,248,500 | 34,745,127 | -1.46% |
| 2026-04-27 | 8.15 | 8.28 | 8.09 | 8.24 | 8.24 | qfq | 4,278,846 | 34,985,693 | 0.86% |
| 2026-04-24 | 8.10 | 8.22 | 8.03 | 8.17 | 8.17 | qfq | 4,901,400 | 39,932,864 | 0.25% |
| 2026-04-23 | 8.21 | 8.27 | 8.08 | 8.15 | 8.15 | qfq | 5,493,502 | 44,778,351 | -0.73% |
| 2026-04-22 | 8.32 | 8.32 | 8.19 | 8.21 | 8.21 | qfq | 6,007,200 | 49,399,694 | -1.32% |
| 2026-04-21 | 8.47 | 8.47 | 8.31 | 8.32 | 8.32 | qfq | 6,299,234 | 52,485,646 | -1.54% |
| 2026-04-20 | 8.37 | 8.47 | 8.31 | 8.45 | 8.45 | qfq | 6,403,117 | 53,829,304 | 1.08% |
| 2026-04-17 | 8.41 | 8.47 | 8.33 | 8.36 | 8.36 | qfq | 5,972,200 | 50,063,858 | -1.30% |
| 2026-04-16 | 8.44 | 8.48 | 8.28 | 8.47 | 8.47 | qfq | 6,416,847 | 53,811,153 | 0.24% |
| 2026-04-15 | 8.42 | 8.59 | 8.34 | 8.45 | 8.45 | qfq | 8,566,585 | 72,493,234 | 1.08% |
| 2026-04-14 | 8.38 | 8.42 | 8.25 | 8.36 | 8.36 | qfq | 5,454,400 | 45,334,035 | 0.12% |
| 2026-04-13 | 8.39 | 8.42 | 8.28 | 8.35 | 8.35 | qfq | 4,927,896 | 41,107,515 | -0.36% |
| 2026-04-10 | 8.34 | 8.47 | 8.34 | 8.38 | 8.38 | qfq | 5,887,301 | 49,536,856 | 0.84% |
| 2026-04-09 | 8.48 | 8.48 | 8.27 | 8.31 | 8.31 | qfq | 6,837,800 | 57,138,056 | -2.92% |
| 2026-04-08 | 8.48 | 8.56 | 8.42 | 8.56 | 8.56 | qfq | 8,204,717 | 69,683,604 | 2.76% |
| 2026-04-07 | 8.51 | 8.51 | 8.30 | 8.33 | 8.33 | qfq | 6,551,300 | 54,921,355 | -2.80% |
| 2026-04-03 | 8.37 | 8.85 | 8.00 | 8.57 | 8.57 | qfq | 16,232,601 | 135,241,531 | 1.42% |
| 2026-04-02 | 8.65 | 8.88 | 8.39 | 8.45 | 8.45 | qfq | 9,072,500 | 77,928,208 | -2.09% |
| 2026-04-01 | 8.78 | 8.83 | 8.55 | 8.63 | 8.63 | qfq | 7,146,990 | 61,705,882 | -0.12% |
| 2026-03-31 | 8.80 | 8.88 | 8.62 | 8.64 | 8.64 | qfq | 7,348,296 | 64,250,466 | -1.82% |
| 2026-03-30 | 8.75 | 8.82 | 8.50 | 8.80 | 8.80 | qfq | 8,647,055 | 75,081,595 | -0.23% |
| 2026-03-27 | 8.83 | 8.87 | 8.70 | 8.82 | 8.82 | qfq | 8,988,730 | 79,214,968 | 0.34% |
| 2026-03-26 | 9.22 | 9.26 | 8.75 | 8.79 | 8.79 | qfq | 15,564,788 | 138,161,389 | -4.04% |
| 2026-03-25 | 8.99 | 9.43 | 8.83 | 9.16 | 9.16 | qfq | 26,337,758 | 238,231,010 | 1.33% |
| 2026-03-24 | 8.39 | 9.04 | 8.39 | 9.04 | 9.04 | qfq | 29,031,945 | 258,877,371 | 9.98% |
| 2026-03-23 | 8.49 | 8.74 | 8.12 | 8.22 | 8.22 | qfq | 11,140,806 | 93,893,312 | -6.27% |
| 2026-03-20 | 9.00 | 9.10 | 8.76 | 8.77 | 8.77 | qfq | 9,086,901 | 80,649,879 | -2.56% |
| 2026-03-19 | 9.24 | 9.29 | 8.98 | 9.00 | 9.00 | qfq | 9,700,100 | 88,429,925 | -4.15% |
| 2026-03-18 | 9.35 | 9.53 | 9.20 | 9.39 | 9.39 | qfq | 9,858,812 | 92,041,609 | 0.21% |
| 2026-03-17 | 9.66 | 9.85 | 9.35 | 9.37 | 9.37 | qfq | 12,016,131 | 114,387,294 | -2.50% |
| 2026-03-16 | 9.83 | 9.89 | 9.51 | 9.61 | 9.61 | qfq | 14,457,337 | 139,361,939 | -2.93% |
| 2026-03-13 | 10.03 | 10.23 | 9.75 | 9.90 | 9.90 | qfq | 20,416,800 | 203,167,835 | -2.94% |
| 2026-03-12 | 9.94 | 10.26 | 9.77 | 10.20 | 10.20 | qfq | 27,950,148 | 282,187,164 | 2.62% |
| 2026-03-11 | 10.04 | 10.08 | 9.83 | 9.94 | 9.94 | qfq | 13,417,488 | 133,175,958 | -0.80% |
| 2026-03-10 | 10.18 | 10.19 | 9.93 | 10.02 | 10.02 | qfq | 16,295,806 | 162,924,458 | -1.09% |
| 2026-03-09 | 9.87 | 10.17 | 9.79 | 10.13 | 10.13 | qfq | 22,847,275 | 229,892,044 | 1.40% |
| 2026-03-06 | 9.75 | 10.08 | 9.71 | 9.99 | 9.99 | qfq | 19,847,077 | 197,358,493 | 1.52% |
| 2026-03-05 | 9.70 | 9.90 | 9.65 | 9.84 | 9.84 | qfq | 19,144,568 | 187,826,918 | 2.71% |
| 2026-03-04 | 9.30 | 9.68 | 9.20 | 9.58 | 9.58 | qfq | 12,325,206 | 117,754,322 | 2.24% |
| 2026-03-03 | 9.64 | 9.77 | 9.37 | 9.37 | 9.37 | qfq | 14,758,600 | 141,559,946 | -1.88% |
| 2026-03-02 | 9.80 | 9.89 | 9.54 | 9.55 | 9.55 | qfq | 16,308,591 | 157,586,671 | -3.54% |
| 2026-02-27 | 9.75 | 9.90 | 9.70 | 9.90 | 9.90 | qfq | 13,034,386 | 128,014,114 | 1.23% |
| 2026-02-26 | 9.68 | 9.80 | 9.61 | 9.78 | 9.78 | qfq | 10,672,462 | 103,869,533 | 0.82% |
| 2026-02-25 | 9.80 | 9.80 | 9.63 | 9.70 | 9.70 | qfq | 10,399,657 | 100,794,606 | -0.21% |
| 2026-02-24 | 9.42 | 9.73 | 9.42 | 9.72 | 9.72 | qfq | 14,264,019 | 137,590,004 | 3.74% |
| 2026-02-13 | 9.45 | 9.53 | 9.37 | 9.37 | 9.37 | qfq | 7,141,400 | 67,442,152 | -1.26% |
| 2026-02-12 | 9.45 | 9.63 | 9.40 | 9.49 | 9.49 | qfq | 9,651,485 | 91,962,875 | 0.42% |
| 2026-02-11 | 9.49 | 9.57 | 9.43 | 9.45 | 9.45 | qfq | 5,566,805 | 52,793,411 | -0.74% |
| 2026-02-10 | 9.47 | 9.59 | 9.44 | 9.52 | 9.52 | qfq | 7,042,642 | 67,125,487 | -0.31% |
| 2026-02-09 | 9.48 | 9.56 | 9.42 | 9.55 | 9.55 | qfq | 8,750,146 | 83,050,786 | 1.49% |
| 2026-02-06 | 9.35 | 9.53 | 9.30 | 9.41 | 9.41 | qfq | 7,584,063 | 71,720,166 | -0.21% |
| 2026-02-05 | 9.58 | 9.58 | 9.37 | 9.43 | 9.43 | qfq | 10,268,633 | 96,751,166 | -1.98% |
| 2026-02-04 | 9.70 | 9.79 | 9.53 | 9.62 | 9.62 | qfq | 11,667,800 | 112,214,124 | -1.13% |
| 2026-02-03 | 9.62 | 9.73 | 9.34 | 9.73 | 9.73 | qfq | 15,604,748 | 149,273,232 | 1.14% |
| 2026-02-02 | 9.44 | 9.79 | 9.44 | 9.62 | 9.62 | qfq | 20,511,148 | 198,077,583 | 3.00% |
| 2026-01-30 | 9.49 | 9.59 | 9.26 | 9.34 | 9.34 | qfq | 12,431,424 | 116,706,405 | -1.48% |
| 2026-01-29 | 9.59 | 9.75 | 9.19 | 9.48 | 9.48 | qfq | 18,757,119 | 178,116,084 | -2.07% |
| 2026-01-28 | 10.02 | 10.03 | 9.68 | 9.68 | 9.68 | qfq | 29,920,929 | 292,413,471 | -5.10% |
| 2026-01-27 | 10.80 | 10.85 | 9.94 | 10.20 | 10.20 | qfq | 50,519,095 | 516,148,232 | -7.61% |
| 2026-01-26 | 10.85 | 11.09 | 10.60 | 11.04 | 11.04 | qfq | 54,591,407 | 593,530,949 | -2.73% |
| 2026-01-23 | 10.99 | 11.99 | 10.87 | 11.35 | 11.35 | qfq | 90,953,990 | 1,024,998,622 | 1.16% |
| 2026-01-22 | 10.21 | 11.22 | 10.21 | 11.22 | 11.22 | qfq | 43,643,764 | 487,421,339 | 10.00% |
| 2026-01-21 | 10.47 | 10.52 | 10.07 | 10.20 | 10.20 | qfq | 25,954,766 | 265,964,923 | -4.49% |
| 2026-01-20 | 10.88 | 11.06 | 10.55 | 10.68 | 10.68 | qfq | 30,487,616 | 328,819,724 | -1.48% |
| 2026-01-19 | 10.33 | 10.97 | 10.32 | 10.84 | 10.84 | qfq | 33,043,571 | 354,876,993 | 2.26% |
| 2026-01-16 | 10.93 | 11.18 | 10.50 | 10.60 | 10.60 | qfq | 37,487,087 | 405,440,233 | 1.34% |
| 2026-01-15 | 10.62 | 10.84 | 10.22 | 10.46 | 10.46 | qfq | 32,889,681 | 344,161,651 | -2.24% |
| 2026-01-14 | 10.53 | 11.02 | 10.45 | 10.70 | 10.70 | qfq | 52,653,186 | 566,757,345 | -1.56% |
| 2026-01-13 | 10.50 | 11.66 | 10.13 | 10.87 | 10.87 | qfq | 66,644,871 | 724,852,062 | 2.55% |
| 2026-01-12 | 10.45 | 10.66 | 10.38 | 10.60 | 10.60 | qfq | 33,941,789 | 357,926,698 | 1.44% |
| 2026-01-09 | 10.69 | 10.73 | 10.29 | 10.45 | 10.45 | qfq | 34,982,692 | 366,199,943 | -0.57% |
| 2026-01-08 | 10.11 | 11.05 | 10.10 | 10.51 | 10.51 | qfq | 50,527,686 | 533,658,409 | 2.34% |
| 2026-01-07 | 10.17 | 10.38 | 9.98 | 10.27 | 10.27 | qfq | 30,528,957 | 312,781,170 | 0.79% |
| 2026-01-06 | 10.07 | 10.22 | 9.92 | 10.19 | 10.19 | qfq | 28,687,772 | 289,619,768 | 0.99% |
| 2026-01-05 | 10.14 | 10.26 | 10.03 | 10.09 | 10.09 | qfq | 27,587,976 | 279,043,320 | -0.49% |
| 2025-12-31 | 10.45 | 10.45 | 9.95 | 10.14 | 10.14 | qfq | 53,657,231 | 542,043,170 | -3.61% |
| 2025-12-30 | 9.40 | 10.52 | 9.40 | 10.52 | 10.52 | qfq | 36,823,631 | 379,713,677 | 10.04% |
| 2025-12-29 | 9.50 | 9.75 | 9.40 | 9.56 | 9.56 | qfq | 16,365,860 | 156,324,867 | 1.16% |
| 2025-12-26 | 9.58 | 9.61 | 9.40 | 9.45 | 9.45 | qfq | 14,191,268 | 134,698,855 | -1.77% |
| 2025-12-25 | 9.40 | 9.68 | 9.21 | 9.62 | 9.62 | qfq | 19,016,216 | 181,557,915 | 2.34% |
| 2025-12-24 | 9.14 | 9.55 | 9.05 | 9.40 | 9.40 | qfq | 15,222,152 | 142,115,361 | 1.62% |
| 2025-12-23 | 9.53 | 9.54 | 9.22 | 9.25 | 9.25 | qfq | 18,273,389 | 170,508,653 | -3.85% |
| 2025-12-22 | 9.76 | 9.96 | 9.53 | 9.62 | 9.62 | qfq | 24,041,260 | 232,289,024 | -2.04% |
| 2025-12-19 | 9.68 | 10.28 | 9.66 | 9.82 | 9.82 | qfq | 30,665,780 | 300,997,623 | 3.70% |
| 2025-12-18 | 9.80 | 9.82 | 9.42 | 9.47 | 9.47 | qfq | 22,226,413 | 212,146,474 | -3.56% |
| 2025-12-17 | 9.70 | 9.97 | 9.54 | 9.82 | 9.82 | qfq | 36,976,015 | 358,867,547 | -3.44% |
| 2025-12-16 | 10.69 | 10.69 | 10.04 | 10.17 | 10.17 | qfq | 61,869,865 | 638,068,928 | -5.48% |
| 2025-12-15 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | qfq | 8,810,740 | 94,803,562 | 10.02% |
| 2025-12-12 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | qfq | 11,406,238 | 111,553,008 | 10.01% |
| 2025-12-11 | 8.94 | 9.23 | 8.87 | 8.89 | 8.89 | qfq | 9,184,818 | 82,566,703 | -0.56% |
| 2025-12-10 | 8.93 | 9.00 | 8.86 | 8.94 | 8.94 | qfq | 4,178,801 | 37,274,837 | -0.56% |
| 2025-12-09 | 9.01 | 9.11 | 8.96 | 8.99 | 8.99 | qfq | 4,651,200 | 41,983,822 | -0.55% |
| 2025-12-08 | 9.08 | 9.11 | 9.00 | 9.04 | 9.04 | qfq | 6,198,900 | 55,985,687 | 0.00% |
| 2025-12-05 | 8.80 | 9.06 | 8.74 | 9.04 | 9.04 | qfq | 7,889,202 | 70,653,966 | 2.73% |
| 2025-12-04 | 8.90 | 8.98 | 8.76 | 8.80 | 8.80 | qfq | 6,837,000 | 60,456,818 | -1.90% |
| 2025-12-03 | 9.10 | 9.10 | 8.94 | 8.97 | 8.97 | qfq | 5,933,791 | 53,398,141 | -1.32% |
| 2025-12-02 | 9.13 | 9.13 | 8.98 | 9.09 | 9.09 | qfq | 5,949,891 | 53,778,001 | -0.33% |
| 2025-12-01 | 9.10 | 9.18 | 9.09 | 9.12 | 9.12 | qfq | 5,936,400 | 54,201,396 | -0.22% |
| 2025-11-28 | 9.09 | 9.14 | 8.92 | 9.14 | 9.14 | qfq | 7,593,700 | 68,812,985 | 1.78% |
| 2025-11-27 | 8.93 | 9.05 | 8.91 | 8.98 | 8.98 | qfq | 5,637,476 | 50,713,408 | 0.34% |
| 2025-11-26 | 9.11 | 9.12 | 8.93 | 8.95 | 8.95 | qfq | 7,822,400 | 70,497,016 | -1.65% |
| 2025-11-25 | 9.24 | 9.27 | 9.10 | 9.10 | 9.10 | qfq | 8,507,700 | 78,000,018 | -1.09% |
| 2025-11-24 | 9.00 | 9.24 | 8.96 | 9.20 | 9.20 | qfq | 8,518,900 | 77,562,782 | 2.22% |
| 2025-11-21 | 9.32 | 9.32 | 8.88 | 9.00 | 9.00 | qfq | 11,884,218 | 107,612,890 | -3.64% |
| 2025-11-20 | 9.47 | 9.57 | 9.27 | 9.34 | 9.34 | qfq | 10,550,600 | 98,936,286 | -1.48% |
| 2025-11-19 | 9.73 | 9.85 | 9.45 | 9.48 | 9.48 | qfq | 11,073,982 | 105,947,024 | -3.07% |
| 2025-11-18 | 10.15 | 10.20 | 9.70 | 9.78 | 9.78 | qfq | 17,449,524 | 172,084,485 | -3.83% |
| 2025-11-17 | 10.08 | 10.49 | 10.01 | 10.17 | 10.17 | qfq | 17,271,173 | 176,578,615 | 2.21% |
| 2025-11-14 | 10.20 | 10.29 | 9.95 | 9.95 | 9.95 | qfq | 20,584,372 | 207,907,616 | -3.68% |
| 2025-11-13 | 10.24 | 10.35 | 10.14 | 10.33 | 10.33 | qfq | 13,587,415 | 139,648,969 | 0.00% |
| 2025-11-12 | 10.45 | 10.49 | 10.11 | 10.33 | 10.33 | qfq | 17,704,464 | 181,514,432 | -1.62% |
| 2025-11-11 | 10.71 | 10.82 | 10.47 | 10.50 | 10.50 | qfq | 20,878,091 | 220,886,266 | -3.05% |
| 2025-11-10 | 10.47 | 10.93 | 10.30 | 10.83 | 10.83 | qfq | 32,178,625 | 342,402,691 | 2.95% |
| 2025-11-07 | 10.46 | 10.67 | 10.38 | 10.52 | 10.52 | qfq | 23,763,739 | 250,072,432 | -0.85% |
| 2025-11-06 | 10.89 | 10.94 | 10.51 | 10.61 | 10.61 | qfq | 42,541,813 | 453,740,811 | -3.63% |
| 2025-11-05 | 10.22 | 11.40 | 10.20 | 11.01 | 11.01 | qfq | 64,782,683 | 713,684,187 | 6.27% |
| 2025-11-04 | 10.44 | 10.44 | 10.24 | 10.36 | 10.36 | qfq | 17,841,915 | 184,598,584 | -0.38% |
| 2025-11-03 | 10.00 | 10.46 | 10.00 | 10.40 | 10.40 | qfq | 27,760,159 | 285,287,525 | 4.10% |
| 2025-10-31 | 9.91 | 10.03 | 9.73 | 9.99 | 9.99 | qfq | 13,352,000 | 132,509,110 | -0.60% |
| 2025-10-30 | 10.03 | 10.20 | 9.84 | 10.05 | 10.05 | qfq | 16,057,405 | 160,431,111 | -0.59% |
| 2025-10-29 | 10.06 | 10.30 | 10.00 | 10.11 | 10.11 | qfq | 22,234,463 | 225,522,978 | 0.70% |
| 2025-10-28 | 9.92 | 10.05 | 9.83 | 10.04 | 10.04 | qfq | 18,553,370 | 185,125,213 | 1.41% |
| 2025-10-27 | 9.89 | 9.93 | 9.76 | 9.90 | 9.90 | qfq | 16,774,097 | 164,894,216 | -0.20% |
| 2025-10-24 | 10.01 | 10.24 | 9.91 | 9.92 | 9.92 | qfq | 19,282,313 | 193,478,231 | -0.90% |
| 2025-10-23 | 10.18 | 10.20 | 9.89 | 10.01 | 10.01 | qfq | 15,978,779 | 159,575,283 | -0.89% |
| 2025-10-22 | 10.19 | 10.23 | 9.85 | 10.10 | 10.10 | qfq | 27,311,751 | 275,388,011 | -1.94% |
| 2025-10-21 | 10.04 | 10.68 | 9.77 | 10.30 | 10.30 | qfq | 53,724,506 | 541,767,316 | 4.15% |
| 2025-10-20 | 9.01 | 9.89 | 9.01 | 9.89 | 9.89 | qfq | 20,447,138 | 200,938,929 | 10.01% |
| 2025-10-17 | 9.35 | 9.40 | 8.97 | 8.99 | 8.99 | qfq | 12,126,142 | 110,689,194 | -4.26% |
| 2025-10-16 | 9.56 | 9.72 | 9.35 | 9.39 | 9.39 | qfq | 8,770,095 | 83,254,152 | -1.57% |
| 2025-10-15 | 9.42 | 9.65 | 9.33 | 9.54 | 9.54 | qfq | 9,364,592 | 88,383,295 | 0.42% |
| 2025-10-14 | 9.78 | 9.85 | 9.45 | 9.50 | 9.50 | qfq | 14,481,008 | 139,738,045 | -1.86% |
| 2025-10-13 | 9.40 | 9.77 | 9.12 | 9.68 | 9.68 | qfq | 13,257,260 | 126,418,029 | -0.41% |
| 2025-10-10 | 9.50 | 9.75 | 9.33 | 9.72 | 9.72 | qfq | 21,189,795 | 204,380,070 | 2.32% |
| 2025-10-09 | 9.35 | 9.80 | 9.33 | 9.50 | 9.50 | qfq | 18,200,756 | 173,311,019 | 2.37% |
| 2025-09-30 | 9.22 | 9.29 | 9.17 | 9.28 | 9.28 | qfq | 6,831,100 | 63,155,270 | 1.20% |
| 2025-09-29 | 9.13 | 9.27 | 9.01 | 9.17 | 9.17 | qfq | 8,362,067 | 76,564,757 | 0.22% |
| 2025-09-26 | 9.18 | 9.34 | 9.11 | 9.15 | 9.15 | qfq | 7,949,715 | 73,356,817 | -0.44% |
| 2025-09-25 | 9.30 | 9.38 | 9.15 | 9.19 | 9.19 | qfq | 8,446,876 | 78,067,483 | -1.71% |
| 2025-09-24 | 9.20 | 9.35 | 9.15 | 9.35 | 9.35 | qfq | 7,840,679 | 72,734,230 | 0.75% |
| 2025-09-23 | 9.41 | 9.42 | 9.04 | 9.28 | 9.28 | qfq | 12,419,800 | 114,054,023 | -1.49% |
| 2025-09-22 | 9.35 | 9.43 | 9.31 | 9.42 | 9.42 | qfq | 7,430,749 | 69,669,583 | 0.86% |
| 2025-09-19 | 9.56 | 9.56 | 9.28 | 9.34 | 9.34 | qfq | 11,531,881 | 108,364,867 | -1.68% |
| 2025-09-18 | 9.86 | 9.86 | 9.40 | 9.50 | 9.50 | qfq | 13,826,025 | 133,112,573 | -3.16% |
| 2025-09-17 | 9.93 | 9.94 | 9.80 | 9.81 | 9.81 | qfq | 8,270,985 | 81,461,515 | -1.21% |
| 2025-09-16 | 9.84 | 9.93 | 9.71 | 9.93 | 9.93 | qfq | 10,596,000 | 104,257,569 | 0.91% |
| 2025-09-15 | 9.75 | 9.98 | 9.73 | 9.84 | 9.84 | qfq | 10,981,101 | 108,260,232 | 0.72% |
| 2025-09-12 | 9.77 | 9.85 | 9.72 | 9.77 | 9.77 | qfq | 8,650,400 | 84,742,126 | -0.10% |
| 2025-09-11 | 9.66 | 9.79 | 9.50 | 9.78 | 9.78 | qfq | 10,908,338 | 105,560,070 | 1.14% |
| 2025-09-10 | 9.79 | 9.85 | 9.65 | 9.67 | 9.67 | qfq | 9,320,977 | 90,469,205 | -1.43% |
| 2025-09-09 | 9.98 | 10.05 | 9.80 | 9.81 | 9.81 | qfq | 10,383,600 | 102,610,617 | -1.70% |
| 2025-09-08 | 10.09 | 10.10 | 9.88 | 9.98 | 9.98 | qfq | 8,661,917 | 86,302,337 | 0.30% |
| 2025-09-05 | 9.83 | 9.97 | 9.56 | 9.95 | 9.95 | qfq | 10,763,851 | 105,815,696 | 1.43% |
| 2025-09-04 | 9.69 | 10.08 | 9.66 | 9.81 | 9.81 | qfq | 15,874,789 | 156,620,712 | 1.13% |
| 2025-09-03 | 10.10 | 10.15 | 9.66 | 9.70 | 9.70 | qfq | 16,380,700 | 161,713,454 | -3.48% |
| 2025-09-02 | 10.32 | 10.32 | 9.92 | 10.05 | 10.05 | qfq | 16,289,730 | 164,025,746 | -2.33% |
| 2025-09-01 | 10.25 | 10.35 | 10.16 | 10.29 | 10.29 | qfq | 13,497,127 | 138,307,727 | -1.25% |
| 2025-08-29 | 10.35 | 10.55 | 10.19 | 10.42 | 10.42 | qfq | 14,679,003 | 151,852,562 | -0.19% |
| 2025-08-28 | 10.78 | 10.80 | 10.05 | 10.44 | 10.44 | qfq | 33,610,371 | 350,385,104 | -5.09% |
| 2025-08-27 | 11.22 | 11.32 | 10.41 | 11.00 | 11.00 | qfq | 27,581,389 | 306,599,146 | -1.96% |
| 2025-08-26 | 11.16 | 11.35 | 11.15 | 11.22 | 11.22 | qfq | 21,412,069 | 240,278,242 | 0.63% |
| 2025-08-25 | 11.18 | 11.22 | 11.07 | 11.15 | 11.15 | qfq | 23,042,312 | 256,667,205 | -0.36% |
| 2025-08-22 | 11.20 | 11.35 | 11.04 | 11.19 | 11.19 | qfq | 24,722,981 | 275,610,515 | -0.97% |
| 2025-08-21 | 11.41 | 11.53 | 11.15 | 11.30 | 11.30 | qfq | 32,856,561 | 371,211,305 | -2.59% |
| 2025-08-20 | 11.55 | 11.98 | 11.42 | 11.60 | 11.60 | qfq | 47,975,033 | 560,284,556 | 1.75% |
| 2025-08-19 | 11.48 | 11.67 | 11.20 | 11.40 | 11.40 | qfq | 46,207,909 | 526,595,022 | -2.81% |
| 2025-08-18 | 11.14 | 12.12 | 10.92 | 11.73 | 11.73 | qfq | 69,310,635 | 790,482,829 | 3.81% |
| 2025-08-15 | 11.46 | 11.46 | 11.00 | 11.30 | 11.30 | qfq | 63,109,277 | 707,851,025 | -3.50% |
| 2025-08-14 | 12.43 | 12.90 | 11.48 | 11.71 | 11.71 | qfq | 122,665,235 | 1,480,659,828 | -1.51% |
| 2025-08-13 | 10.67 | 11.89 | 10.61 | 11.89 | 11.89 | qfq | 39,172,630 | 454,877,871 | 9.99% |
| 2025-08-12 | 11.04 | 11.26 | 10.61 | 10.81 | 10.81 | qfq | 40,898,815 | 443,063,070 | -2.26% |
| 2025-08-11 | 10.88 | 11.27 | 10.60 | 11.06 | 11.06 | qfq | 44,151,291 | 482,969,043 | 3.27% |
| 2025-08-08 | 10.84 | 11.14 | 10.62 | 10.71 | 10.71 | qfq | 38,095,601 | 411,213,378 | 0.00% |
| 2025-08-07 | 11.30 | 11.35 | 10.71 | 10.71 | 10.71 | qfq | 63,999,893 | 694,494,628 | -6.79% |
| 2025-08-06 | 11.09 | 11.76 | 10.90 | 11.49 | 11.49 | qfq | 80,203,083 | 917,479,951 | 3.14% |
| 2025-08-05 | 11.28 | 11.75 | 11.03 | 11.14 | 11.14 | qfq | 100,426,764 | 1,130,400,157 | 2.58% |
| 2025-08-04 | 9.93 | 10.86 | 9.93 | 10.86 | 10.86 | qfq | 43,733,221 | 464,616,190 | 10.03% |
| 2025-08-01 | 9.79 | 10.20 | 9.50 | 9.87 | 9.87 | qfq | 31,164,524 | 306,255,969 | -0.20% |
| 2025-07-31 | 9.95 | 10.07 | 9.76 | 9.89 | 9.89 | qfq | 32,313,244 | 319,786,774 | 0.71% |
| 2025-07-30 | 10.15 | 10.25 | 9.75 | 9.82 | 9.82 | qfq | 35,502,664 | 353,589,554 | -2.58% |
| 2025-07-29 | 10.78 | 10.78 | 10.04 | 10.08 | 10.08 | qfq | 65,761,092 | 677,509,482 | -2.04% |
| 2025-07-28 | 9.57 | 10.29 | 9.44 | 10.29 | 10.29 | qfq | 40,469,518 | 408,637,399 | 10.05% |
| 2025-07-25 | 9.49 | 9.49 | 9.31 | 9.35 | 9.35 | qfq | 17,689,230 | 165,498,414 | -1.58% |
| 2025-07-24 | 9.41 | 9.61 | 9.30 | 9.50 | 9.50 | qfq | 21,645,665 | 204,489,674 | -0.63% |
| 2025-07-23 | 9.93 | 9.94 | 9.56 | 9.56 | 9.56 | qfq | 35,513,301 | 344,295,642 | -5.06% |
| 2025-07-22 | 9.93 | 10.23 | 9.56 | 10.07 | 10.07 | qfq | 61,861,700 | 613,872,355 | 1.41% |
| 2025-07-21 | 9.36 | 9.99 | 9.36 | 9.93 | 9.93 | qfq | 61,924,789 | 604,444,167 | 6.09% |
| 2025-07-18 | 9.50 | 9.55 | 9.29 | 9.36 | 9.36 | qfq | 25,876,601 | 242,342,926 | -1.37% |
| 2025-07-17 | 9.39 | 9.49 | 9.29 | 9.49 | 9.49 | qfq | 29,189,314 | 275,168,456 | 1.06% |
| 2025-07-16 | 9.44 | 9.50 | 9.33 | 9.39 | 9.39 | qfq | 25,170,507 | 236,644,560 | -1.05% |
| 2025-07-15 | 9.81 | 9.81 | 9.35 | 9.49 | 9.49 | qfq | 45,467,627 | 431,411,416 | -3.65% |
| 2025-07-14 | 9.90 | 10.17 | 9.77 | 9.85 | 9.85 | qfq | 50,682,180 | 502,456,146 | -2.67% |
| 2025-07-11 | 10.00 | 10.46 | 9.67 | 10.12 | 10.12 | qfq | 74,048,294 | 744,194,845 | -1.36% |
| 2025-07-10 | 10.92 | 10.92 | 10.26 | 10.26 | 10.26 | qfq | 88,258,097 | 925,793,493 | -10.00% |
| 2025-07-09 | 11.17 | 12.08 | 11.17 | 11.40 | 11.40 | qfq | 114,299,812 | 1,316,173,632 | -2.23% |
| 2025-07-08 | 11.83 | 12.47 | 11.36 | 11.66 | 11.66 | qfq | 155,328,816 | 1,846,016,582 | 1.39% |
| 2025-07-07 | 10.03 | 11.50 | 9.87 | 11.50 | 11.50 | qfq | 121,375,296 | 1,334,562,993 | 10.05% |
| 2025-07-04 | 9.63 | 10.87 | 9.63 | 10.45 | 10.45 | qfq | 136,091,306 | 1,396,354,612 | 4.60% |
| 2025-07-03 | 11.39 | 11.39 | 9.99 | 9.99 | 9.99 | qfq | 154,768,991 | 1,694,053,761 | -3.48% |
| 2025-07-02 | 10.30 | 10.35 | 9.88 | 10.35 | 10.35 | qfq | 38,500,161 | 393,783,817 | 9.99% |
| 2025-07-01 | 9.04 | 9.41 | 8.93 | 9.41 | 9.41 | qfq | 35,148,145 | 327,816,166 | 10.06% |
| 2025-06-30 | 7.77 | 8.55 | 7.72 | 8.55 | 8.55 | qfq | 32,965,900 | 276,642,777 | 10.04% |
| 2025-06-27 | 7.63 | 7.93 | 7.63 | 7.77 | 7.77 | qfq | 29,274,520 | 227,962,707 | 0.00% |
| 2025-06-26 | 7.45 | 8.17 | 7.42 | 7.77 | 7.77 | qfq | 41,322,022 | 321,690,539 | 3.88% |
| 2025-06-25 | 7.46 | 7.60 | 7.36 | 7.48 | 7.48 | qfq | 12,857,000 | 96,120,567 | 0.40% |
| 2025-06-24 | 7.33 | 7.49 | 7.31 | 7.45 | 7.45 | qfq | 10,817,200 | 80,463,641 | 0.54% |
| 2025-06-23 | 7.19 | 7.45 | 7.08 | 7.41 | 7.41 | qfq | 11,803,200 | 86,484,186 | 2.92% |
| 2025-06-20 | 7.23 | 7.33 | 7.16 | 7.20 | 7.20 | qfq | 10,963,710 | 79,237,457 | -0.83% |
| 2025-06-19 | 7.50 | 7.53 | 7.21 | 7.26 | 7.26 | qfq | 20,186,533 | 148,347,268 | -3.59% |
| 2025-06-18 | 7.68 | 7.68 | 7.51 | 7.53 | 7.53 | qfq | 10,724,345 | 81,050,992 | -1.95% |
| 2025-06-17 | 7.75 | 7.78 | 7.58 | 7.68 | 7.68 | qfq | 14,849,300 | 113,841,903 | -0.26% |
| 2025-06-16 | 7.59 | 7.78 | 7.50 | 7.70 | 7.70 | qfq | 19,141,393 | 146,662,992 | 2.80% |
| 2025-06-13 | 7.75 | 7.76 | 7.49 | 7.49 | 7.49 | qfq | 23,556,604 | 178,200,670 | -4.22% |
| 2025-06-12 | 7.76 | 7.83 | 7.67 | 7.82 | 7.82 | qfq | 22,954,109 | 177,985,297 | 0.64% |
| 2025-06-11 | 7.75 | 7.79 | 7.66 | 7.77 | 7.77 | qfq | 23,082,106 | 178,451,073 | -0.51% |
| 2025-06-10 | 7.67 | 7.88 | 7.47 | 7.81 | 7.81 | qfq | 38,207,458 | 293,337,221 | 1.69% |
| 2025-06-09 | 7.62 | 7.72 | 7.57 | 7.68 | 7.68 | qfq | 29,898,893 | 228,292,261 | 0.92% |
| 2025-06-06 | 7.77 | 7.91 | 7.55 | 7.61 | 7.61 | qfq | 36,823,299 | 283,838,145 | -2.19% |
| 2025-06-05 | 7.74 | 7.98 | 7.73 | 7.78 | 7.78 | qfq | 44,660,823 | 348,706,600 | -1.64% |
| 2025-06-04 | 8.12 | 8.46 | 7.88 | 7.91 | 7.91 | qfq | 74,375,994 | 601,120,268 | -5.50% |
| 2025-06-03 | 8.50 | 8.75 | 8.37 | 8.37 | 8.37 | qfq | 79,597,394 | 669,905,038 | -10.00% |
| 2025-05-30 | 8.50 | 9.53 | 8.35 | 9.30 | 9.30 | qfq | 113,533,744 | 1,053,188,086 | 7.39% |
| 2025-05-29 | 9.10 | 9.71 | 8.60 | 8.66 | 8.66 | qfq | 112,894,617 | 1,023,974,483 | -2.70% |
| 2025-05-28 | 8.00 | 8.90 | 7.98 | 8.90 | 8.90 | qfq | 52,385,037 | 448,618,521 | 10.01% |
| 2025-05-27 | 7.72 | 8.09 | 7.71 | 8.09 | 8.09 | qfq | 53,329,730 | 428,876,902 | 10.07% |
| 2025-05-26 | 6.70 | 7.35 | 6.65 | 7.35 | 7.35 | qfq | 11,355,560 | 82,706,884 | 10.03% |
| 2025-05-23 | 6.82 | 6.83 | 6.66 | 6.68 | 6.68 | qfq | 4,529,700 | 30,530,248 | -1.04% |
| 2025-05-22 | 6.82 | 6.96 | 6.73 | 6.75 | 6.75 | qfq | 4,714,000 | 32,168,001 | -2.46% |
| 2025-05-21 | 7.00 | 7.01 | 6.89 | 6.92 | 6.92 | qfq | 4,464,300 | 30,941,626 | -1.14% |
| 2025-05-20 | 6.95 | 7.02 | 6.89 | 7.00 | 7.00 | qfq | 4,834,240 | 33,645,598 | 0.57% |
| 2025-05-19 | 6.86 | 6.96 | 6.76 | 6.96 | 6.96 | qfq | 5,313,200 | 36,669,216 | 1.75% |
| 2025-05-16 | 6.81 | 6.90 | 6.80 | 6.84 | 6.84 | qfq | 3,504,100 | 24,022,655 | 0.00% |
| 2025-05-15 | 6.88 | 6.90 | 6.72 | 6.84 | 6.84 | qfq | 5,451,300 | 37,084,690 | -0.58% |
| 2025-05-14 | 6.89 | 6.93 | 6.84 | 6.88 | 6.88 | qfq | 5,533,600 | 38,093,884 | -0.43% |
| 2025-05-13 | 7.00 | 7.05 | 6.86 | 6.91 | 6.91 | qfq | 6,536,000 | 45,420,751 | -0.72% |
| 2025-05-12 | 6.92 | 7.01 | 6.88 | 6.96 | 6.96 | qfq | 6,276,200 | 43,621,970 | 0.58% |
| 2025-05-09 | 7.02 | 7.02 | 6.80 | 6.92 | 6.92 | qfq | 6,725,694 | 46,540,154 | -0.86% |
| 2025-05-08 | 6.92 | 7.04 | 6.87 | 6.98 | 6.98 | qfq | 7,362,005 | 51,237,855 | 0.58% |
| 2025-05-07 | 6.95 | 7.05 | 6.85 | 6.94 | 6.94 | qfq | 9,388,779 | 65,019,970 | 0.14% |
| 2025-05-06 | 6.72 | 7.20 | 6.68 | 6.93 | 6.93 | qfq | 17,048,164 | 118,878,903 | 4.68% |
| 2025-04-30 | 6.50 | 6.71 | 6.35 | 6.62 | 6.62 | qfq | 11,655,412 | 76,483,252 | 4.91% |
| 2025-04-29 | 6.20 | 6.38 | 6.18 | 6.31 | 6.31 | qfq | 6,733,900 | 42,516,405 | 1.45% |
| 2025-04-28 | 6.52 | 6.54 | 6.20 | 6.22 | 6.22 | qfq | 7,253,180 | 45,831,909 | -4.60% |
| 2025-04-25 | 6.75 | 6.75 | 6.51 | 6.52 | 6.52 | qfq | 7,658,512 | 50,371,773 | -2.10% |
| 2025-04-24 | 6.52 | 6.75 | 6.37 | 6.66 | 6.66 | qfq | 10,537,316 | 69,137,354 | 2.30% |
| 2025-04-23 | 6.50 | 6.52 | 6.39 | 6.51 | 6.51 | qfq | 5,487,329 | 35,475,085 | 0.62% |
| 2025-04-22 | 6.45 | 6.49 | 6.38 | 6.47 | 6.47 | qfq | 4,130,100 | 26,542,831 | -0.15% |
| 2025-04-21 | 6.39 | 6.49 | 6.35 | 6.48 | 6.48 | qfq | 4,575,593 | 29,505,631 | 1.57% |
| 2025-04-18 | 6.57 | 6.60 | 6.36 | 6.38 | 6.38 | qfq | 5,460,400 | 35,117,725 | -1.39% |
| 2025-04-17 | 6.39 | 6.56 | 6.33 | 6.47 | 6.47 | qfq | 6,797,600 | 44,005,157 | 1.73% |
| 2025-04-16 | 6.45 | 6.64 | 6.34 | 6.36 | 6.36 | qfq | 7,304,138 | 46,966,549 | -2.90% |
| 2025-04-15 | 6.40 | 6.55 | 6.32 | 6.55 | 6.55 | qfq | 10,684,044 | 68,763,837 | 1.71% |
| 2025-04-14 | 6.52 | 6.65 | 6.39 | 6.44 | 6.44 | qfq | 18,291,046 | 118,608,851 | 0.31% |
| 2025-04-11 | 5.80 | 6.42 | 5.76 | 6.42 | 6.42 | qfq | 6,786,601 | 42,659,256 | 9.93% |
| 2025-04-10 | 5.68 | 5.97 | 5.68 | 5.84 | 5.84 | qfq | 7,621,200 | 44,751,266 | 3.18% |
| 2025-04-09 | 5.58 | 5.67 | 5.11 | 5.66 | 5.66 | qfq | 10,142,907 | 55,363,423 | 1.25% |
| 2025-04-08 | 5.71 | 5.89 | 5.40 | 5.59 | 5.59 | qfq | 11,168,954 | 62,625,345 | -5.73% |
| 2025-04-07 | 6.17 | 6.28 | 5.93 | 5.93 | 5.93 | qfq | 6,539,500 | 39,318,698 | -10.02% |
| 2025-04-03 | 6.52 | 6.62 | 6.44 | 6.59 | 6.59 | qfq | 4,604,613 | 30,120,931 | 0.76% |
| 2025-04-02 | 6.60 | 6.63 | 6.54 | 6.54 | 6.54 | qfq | 4,820,538 | 31,678,334 | -0.46% |
| 2025-04-01 | 6.30 | 6.64 | 6.30 | 6.57 | 6.57 | qfq | 9,361,900 | 61,240,932 | 4.45% |
| 2025-03-31 | 6.36 | 6.45 | 6.14 | 6.29 | 6.29 | qfq | 7,319,900 | 45,896,097 | -2.48% |
| 2025-03-28 | 6.43 | 6.53 | 6.39 | 6.45 | 6.45 | qfq | 4,286,700 | 27,718,947 | 0.16% |
| 2025-03-27 | 6.62 | 6.62 | 6.43 | 6.44 | 6.44 | qfq | 4,122,792 | 26,671,954 | -2.42% |
| 2025-03-26 | 6.55 | 6.62 | 6.55 | 6.60 | 6.60 | qfq | 3,564,500 | 23,490,089 | 0.15% |
| 2025-03-25 | 6.46 | 6.64 | 6.45 | 6.59 | 6.59 | qfq | 5,564,628 | 36,609,208 | 1.07% |
| 2025-03-24 | 6.56 | 6.63 | 6.31 | 6.52 | 6.52 | qfq | 7,668,801 | 49,524,131 | -0.61% |
| 2025-03-21 | 6.70 | 6.76 | 6.54 | 6.56 | 6.56 | qfq | 6,501,800 | 43,128,767 | -2.09% |
| 2025-03-20 | 6.75 | 6.78 | 6.66 | 6.70 | 6.70 | qfq | 6,494,925 | 43,583,160 | -0.74% |
| 2025-03-19 | 6.80 | 6.88 | 6.73 | 6.75 | 6.75 | qfq | 6,359,061 | 43,123,468 | -1.32% |
| 2025-03-18 | 6.80 | 6.89 | 6.75 | 6.84 | 6.84 | qfq | 7,205,061 | 49,167,395 | 0.88% |
| 2025-03-17 | 6.88 | 6.90 | 6.76 | 6.78 | 6.78 | qfq | 7,070,000 | 48,256,090 | -0.88% |
| 2025-03-14 | 6.89 | 6.89 | 6.71 | 6.84 | 6.84 | qfq | 7,854,307 | 53,371,302 | -0.44% |
| 2025-03-13 | 6.81 | 6.88 | 6.67 | 6.87 | 6.87 | qfq | 11,118,283 | 75,468,387 | 0.73% |
| 2025-03-12 | 6.86 | 6.89 | 6.76 | 6.82 | 6.82 | qfq | 11,048,799 | 75,506,966 | 0.15% |
| 2025-03-11 | 6.71 | 6.92 | 6.67 | 6.81 | 6.81 | qfq | 7,910,800 | 53,752,374 | 0.00% |
| 2025-03-10 | 6.83 | 6.93 | 6.72 | 6.81 | 6.81 | qfq | 10,536,800 | 71,728,592 | -1.16% |
| 2025-03-07 | 7.00 | 7.00 | 6.79 | 6.89 | 6.89 | qfq | 15,248,400 | 104,502,671 | -1.99% |
| 2025-03-06 | 7.10 | 7.14 | 6.96 | 7.03 | 7.03 | qfq | 22,535,467 | 158,628,455 | -2.77% |
| 2025-03-05 | 7.09 | 7.30 | 6.81 | 7.23 | 7.23 | qfq | 27,385,614 | 192,375,594 | 1.54% |
| 2025-03-04 | 7.21 | 7.64 | 6.95 | 7.12 | 7.12 | qfq | 36,682,273 | 265,582,958 | -2.20% |
| 2025-03-03 | 6.64 | 7.28 | 6.64 | 7.28 | 7.28 | qfq | 11,826,221 | 85,197,638 | 9.97% |
| 2025-02-28 | 6.98 | 7.11 | 6.57 | 6.62 | 6.62 | qfq | 22,842,029 | 153,869,341 | -7.02% |
| 2025-02-27 | 7.00 | 7.45 | 6.73 | 7.12 | 7.12 | qfq | 45,853,656 | 321,043,089 | 4.25% |
| 2025-02-26 | 6.22 | 6.83 | 6.22 | 6.83 | 6.83 | qfq | 15,560,904 | 104,481,641 | 9.98% |
| 2025-02-25 | 6.37 | 6.53 | 6.18 | 6.21 | 6.21 | qfq | 22,544,902 | 141,996,154 | -3.57% |
| 2025-02-24 | 6.80 | 6.80 | 6.35 | 6.44 | 6.44 | qfq | 46,269,343 | 303,873,037 | 3.54% |
| 2025-02-21 | 5.68 | 6.22 | 5.65 | 6.22 | 6.22 | qfq | 10,272,994 | 62,995,689 | 10.09% |
| 2025-02-20 | 5.66 | 5.73 | 5.60 | 5.65 | 5.65 | qfq | 5,962,672 | 33,599,896 | -0.70% |
| 2025-02-19 | 5.63 | 5.80 | 5.60 | 5.69 | 5.69 | qfq | 5,633,124 | 32,206,423 | 0.89% |
| 2025-02-18 | 5.78 | 5.85 | 5.62 | 5.64 | 5.64 | qfq | 5,980,639 | 34,217,348 | -2.25% |
| 2025-02-17 | 5.63 | 5.81 | 5.61 | 5.77 | 5.77 | qfq | 6,598,500 | 37,762,307 | 3.04% |
| 2025-02-14 | 5.69 | 5.71 | 5.59 | 5.60 | 5.60 | qfq | 4,621,400 | 26,068,120 | -1.23% |
| 2025-02-13 | 5.86 | 5.87 | 5.66 | 5.67 | 5.67 | qfq | 8,447,100 | 48,277,014 | -3.08% |
| 2025-02-12 | 5.85 | 5.89 | 5.79 | 5.85 | 5.85 | qfq | 5,004,125 | 29,203,592 | 0.52% |
| 2025-02-11 | 5.88 | 5.93 | 5.74 | 5.82 | 5.82 | qfq | 5,253,344 | 30,418,880 | -1.02% |
| 2025-02-10 | 5.92 | 5.94 | 5.78 | 5.88 | 5.88 | qfq | 5,584,601 | 32,665,115 | 1.55% |
| 2025-02-07 | 5.64 | 5.82 | 5.64 | 5.79 | 5.79 | qfq | 5,455,980 | 31,458,970 | 2.12% |
| 2025-02-06 | 5.61 | 5.67 | 5.50 | 5.67 | 5.67 | qfq | 4,770,614 | 26,763,029 | 0.00% |
| 2025-02-05 | 5.46 | 5.81 | 5.46 | 5.67 | 5.67 | qfq | 6,329,100 | 35,694,313 | 4.04% |
| 2025-01-27 | 5.65 | 5.65 | 5.43 | 5.45 | 5.45 | qfq | 4,186,586 | 23,088,723 | -1.80% |
| 2025-01-24 | 5.53 | 5.70 | 5.47 | 5.55 | 5.55 | qfq | 5,632,600 | 31,337,035 | 0.54% |
| 2025-01-23 | 5.57 | 5.72 | 5.52 | 5.52 | 5.52 | qfq | 6,166,100 | 34,649,112 | 0.55% |
| 2025-01-22 | 5.58 | 5.63 | 5.46 | 5.49 | 5.49 | qfq | 3,893,165 | 21,498,514 | -1.79% |
| 2025-01-21 | 5.70 | 5.76 | 5.55 | 5.59 | 5.59 | qfq | 3,445,711 | 19,408,649 | -1.93% |
| 2025-01-20 | 5.58 | 5.73 | 5.57 | 5.70 | 5.70 | qfq | 4,317,440 | 24,467,068 | 2.70% |
| 2025-01-17 | 5.57 | 5.65 | 5.52 | 5.55 | 5.55 | qfq | 4,430,500 | 24,713,924 | -0.89% |
| 2025-01-16 | 5.58 | 5.72 | 5.55 | 5.60 | 5.60 | qfq | 4,346,714 | 24,477,286 | 0.36% |
| 2025-01-15 | 5.58 | 5.69 | 5.52 | 5.58 | 5.58 | qfq | 4,749,114 | 26,543,179 | -0.18% |
| 2025-01-14 | 5.31 | 5.59 | 5.31 | 5.59 | 5.59 | qfq | 6,338,385 | 34,866,046 | 5.87% |
| 2025-01-13 | 5.30 | 5.33 | 5.07 | 5.28 | 5.28 | qfq | 4,641,500 | 24,174,047 | -0.94% |
| 2025-01-10 | 5.51 | 5.58 | 5.33 | 5.33 | 5.33 | qfq | 4,464,700 | 24,280,714 | -3.96% |
| 2025-01-09 | 5.53 | 5.65 | 5.53 | 5.55 | 5.55 | qfq | 3,644,080 | 20,358,535 | -0.36% |
| 2025-01-08 | 5.70 | 5.70 | 5.40 | 5.57 | 5.57 | qfq | 4,838,301 | 26,890,382 | -1.24% |
| 2025-01-07 | 5.43 | 5.64 | 5.39 | 5.64 | 5.64 | qfq | 5,959,838 | 32,925,551 | 5.22% |
| 2025-01-06 | 5.35 | 5.48 | 5.16 | 5.36 | 5.36 | qfq | 4,792,638 | 25,568,531 | -0.74% |
| 2025-01-03 | 5.69 | 5.74 | 5.37 | 5.40 | 5.40 | qfq | 7,869,124 | 43,269,057 | -4.59% |
| 2025-01-02 | 5.77 | 5.87 | 5.61 | 5.66 | 5.66 | qfq | 4,764,700 | 27,350,633 | -1.91% |
| 2024-12-31 | 5.90 | 6.02 | 5.73 | 5.77 | 5.77 | qfq | 4,955,780 | 28,922,508 | -2.37% |
| 2024-12-30 | 6.06 | 6.06 | 5.83 | 5.91 | 5.91 | qfq | 5,331,602 | 31,486,586 | -2.48% |
| 2024-12-27 | 5.93 | 6.15 | 5.88 | 6.06 | 6.06 | qfq | 6,427,238 | 38,893,596 | 2.89% |
| 2024-12-26 | 5.77 | 5.97 | 5.74 | 5.89 | 5.89 | qfq | 7,250,086 | 42,488,360 | 2.43% |
| 2024-12-25 | 5.94 | 5.96 | 5.63 | 5.75 | 5.75 | qfq | 8,441,549 | 48,392,581 | -3.04% |
| 2024-12-24 | 6.04 | 6.18 | 5.88 | 5.93 | 5.93 | qfq | 8,010,363 | 47,817,873 | -1.82% |
| 2024-12-23 | 6.40 | 6.45 | 6.00 | 6.04 | 6.04 | qfq | 10,520,500 | 64,743,407 | -5.77% |
| 2024-12-20 | 6.35 | 6.43 | 6.31 | 6.41 | 6.41 | qfq | 5,447,400 | 34,752,022 | 0.94% |
| 2024-12-19 | 6.32 | 6.39 | 6.26 | 6.35 | 6.35 | qfq | 5,355,000 | 33,906,144 | -0.78% |
| 2024-12-18 | 6.40 | 6.59 | 6.27 | 6.40 | 6.40 | qfq | 8,778,900 | 56,512,950 | 0.47% |
| 2024-12-17 | 6.72 | 6.78 | 6.35 | 6.37 | 6.37 | qfq | 12,490,050 | 81,468,106 | -5.07% |
| 2024-12-16 | 6.70 | 6.98 | 6.63 | 6.71 | 6.71 | qfq | 16,835,800 | 114,145,687 | 2.13% |
| 2024-12-13 | 6.67 | 6.84 | 6.57 | 6.57 | 6.57 | qfq | 11,971,718 | 80,262,963 | -1.65% |
| 2024-12-12 | 6.67 | 6.69 | 6.57 | 6.68 | 6.68 | qfq | 7,559,940 | 50,193,589 | 0.15% |
| 2024-12-11 | 6.58 | 6.73 | 6.55 | 6.67 | 6.67 | qfq | 7,211,200 | 48,037,537 | 1.21% |
| 2024-12-10 | 6.80 | 6.81 | 6.58 | 6.59 | 6.59 | qfq | 9,203,338 | 61,461,852 | -1.05% |
| 2024-12-09 | 6.66 | 6.70 | 6.54 | 6.66 | 6.66 | qfq | 6,700,982 | 44,249,945 | 0.00% |
| 2024-12-06 | 6.62 | 6.70 | 6.54 | 6.66 | 6.66 | qfq | 6,663,000 | 44,134,068 | 0.91% |
| 2024-12-05 | 6.48 | 6.60 | 6.45 | 6.60 | 6.60 | qfq | 5,781,000 | 37,816,205 | 1.85% |
| 2024-12-04 | 6.70 | 6.70 | 6.44 | 6.48 | 6.48 | qfq | 6,847,254 | 44,899,604 | -2.85% |
| 2024-12-03 | 6.59 | 6.72 | 6.53 | 6.67 | 6.67 | qfq | 8,445,686 | 56,137,750 | 1.37% |
| 2024-12-02 | 6.42 | 6.64 | 6.41 | 6.58 | 6.58 | qfq | 8,820,200 | 57,884,872 | 2.81% |
| 2024-11-29 | 6.37 | 6.43 | 6.27 | 6.40 | 6.40 | qfq | 6,951,300 | 44,272,300 | 0.63% |
| 2024-11-28 | 6.38 | 6.48 | 6.31 | 6.36 | 6.36 | qfq | 7,897,222 | 50,438,963 | 0.00% |
| 2024-11-27 | 6.31 | 6.37 | 6.13 | 6.36 | 6.36 | qfq | 7,628,062 | 47,646,392 | 0.95% |
| 2024-11-26 | 6.29 | 6.46 | 6.22 | 6.30 | 6.30 | qfq | 7,497,340 | 47,453,894 | 0.00% |
| 2024-11-25 | 6.16 | 6.30 | 6.04 | 6.30 | 6.30 | qfq | 8,866,600 | 54,814,813 | 2.27% |
| 2024-11-22 | 6.48 | 6.58 | 6.16 | 6.16 | 6.16 | qfq | 13,551,402 | 85,893,556 | -4.79% |
| 2024-11-21 | 6.45 | 6.51 | 6.35 | 6.47 | 6.47 | qfq | 9,990,759 | 64,213,120 | 0.47% |
| 2024-11-20 | 6.35 | 6.56 | 6.30 | 6.44 | 6.44 | qfq | 11,318,289 | 72,936,145 | 0.47% |
| 2024-11-19 | 6.36 | 6.41 | 6.23 | 6.41 | 6.41 | qfq | 9,948,231 | 62,856,080 | 0.79% |
| 2024-11-18 | 6.69 | 6.74 | 6.30 | 6.36 | 6.36 | qfq | 12,621,049 | 81,406,320 | -3.93% |
| 2024-11-15 | 7.09 | 7.09 | 6.57 | 6.62 | 6.62 | qfq | 21,599,841 | 146,633,739 | -6.10% |
| 2024-11-14 | 7.48 | 7.62 | 7.01 | 7.05 | 7.05 | qfq | 22,026,160 | 159,190,262 | -6.00% |
| 2024-11-13 | 7.44 | 7.68 | 7.22 | 7.50 | 7.50 | qfq | 22,001,400 | 163,791,339 | 1.63% |
| 2024-11-12 | 7.46 | 7.90 | 7.28 | 7.38 | 7.38 | qfq | 31,106,824 | 234,616,390 | -0.27% |
| 2024-11-11 | 7.45 | 7.50 | 7.21 | 7.40 | 7.40 | qfq | 17,173,810 | 126,302,159 | -0.40% |
| 2024-11-08 | 7.41 | 7.65 | 7.33 | 7.43 | 7.43 | qfq | 25,553,421 | 191,352,123 | 0.27% |
| 2024-11-07 | 7.12 | 7.56 | 7.10 | 7.41 | 7.41 | qfq | 31,761,924 | 234,644,928 | 2.49% |
| 2024-11-06 | 7.46 | 7.48 | 7.10 | 7.23 | 7.23 | qfq | 37,247,087 | 270,172,677 | -3.08% |
| 2024-11-05 | 7.70 | 7.99 | 7.31 | 7.46 | 7.46 | qfq | 53,169,662 | 399,805,580 | -1.58% |
| 2024-11-04 | 6.78 | 7.58 | 6.72 | 7.58 | 7.58 | qfq | 13,661,368 | 101,051,597 | 10.01% |
| 2024-11-01 | 7.30 | 7.60 | 6.83 | 6.89 | 6.89 | qfq | 36,485,016 | 259,215,469 | -5.49% |
| 2024-10-31 | 7.22 | 7.52 | 7.22 | 7.29 | 7.29 | qfq | 31,972,140 | 234,346,528 | -1.49% |
| 2024-10-30 | 6.95 | 7.77 | 6.92 | 7.40 | 7.40 | qfq | 41,743,500 | 306,825,135 | 2.92% |
| 2024-10-29 | 6.97 | 7.57 | 6.88 | 7.19 | 7.19 | qfq | 57,203,084 | 415,606,124 | 3.45% |
| 2024-10-28 | 6.50 | 6.95 | 6.40 | 6.95 | 6.95 | qfq | 50,993,519 | 347,526,210 | 9.97% |
| 2024-10-25 | 6.21 | 6.43 | 6.15 | 6.32 | 6.32 | qfq | 22,276,827 | 139,561,576 | 0.80% |
| 2024-10-24 | 6.08 | 6.48 | 6.08 | 6.27 | 6.27 | qfq | 27,357,681 | 171,396,528 | 2.79% |
| 2024-10-23 | 6.06 | 6.30 | 6.00 | 6.10 | 6.10 | qfq | 22,615,744 | 139,216,728 | -0.33% |
| 2024-10-22 | 6.00 | 6.15 | 5.92 | 6.12 | 6.12 | qfq | 20,642,700 | 125,032,698 | 0.82% |
| 2024-10-21 | 5.85 | 6.15 | 5.78 | 6.07 | 6.07 | qfq | 32,294,121 | 194,008,621 | 4.12% |
| 2024-10-18 | 5.82 | 5.93 | 5.71 | 5.83 | 5.83 | qfq | 26,261,883 | 152,847,722 | 0.17% |
| 2024-10-17 | 6.00 | 6.15 | 5.81 | 5.82 | 5.82 | qfq | 37,177,838 | 220,981,088 | -3.16% |
| 2024-10-16 | 5.94 | 6.31 | 5.80 | 6.01 | 6.01 | qfq | 54,918,213 | 332,579,946 | 2.56% |
| 2024-10-15 | 5.28 | 5.86 | 5.22 | 5.86 | 5.86 | qfq | 30,995,363 | 172,173,749 | 9.94% |
| 2024-10-14 | 5.14 | 5.35 | 5.13 | 5.33 | 5.33 | qfq | 14,348,271 | 75,466,300 | 3.90% |
| 2024-10-11 | 5.35 | 5.37 | 5.08 | 5.13 | 5.13 | qfq | 14,383,200 | 74,566,269 | -3.57% |
| 2024-10-10 | 5.39 | 5.52 | 5.30 | 5.32 | 5.32 | qfq | 18,622,306 | 100,489,707 | -2.03% |
| 2024-10-09 | 5.89 | 5.91 | 5.43 | 5.43 | 5.43 | qfq | 26,829,504 | 149,959,090 | -9.95% |
| 2024-10-08 | 6.39 | 6.39 | 5.70 | 6.03 | 6.03 | qfq | 47,228,017 | 283,698,955 | 3.61% |
| 2024-09-30 | 5.49 | 5.90 | 5.32 | 5.82 | 5.82 | qfq | 46,402,336 | 261,546,658 | 7.38% |
| 2024-09-27 | 5.26 | 5.50 | 5.24 | 5.42 | 5.42 | qfq | 28,126,000 | 150,347,450 | 1.88% |
| 2024-09-26 | 5.18 | 5.38 | 5.17 | 5.32 | 5.32 | qfq | 35,395,500 | 186,543,657 | 3.70% |
| 2024-09-25 | 5.13 | 5.27 | 5.08 | 5.13 | 5.13 | qfq | 28,980,355 | 149,806,614 | -0.97% |
| 2024-09-24 | 5.13 | 5.19 | 5.00 | 5.18 | 5.18 | qfq | 33,679,995 | 172,075,868 | -2.26% |
| 2024-09-23 | 5.20 | 5.35 | 5.06 | 5.30 | 5.30 | qfq | 33,048,719 | 172,113,057 | 1.34% |
| 2024-09-20 | 5.32 | 5.58 | 5.22 | 5.23 | 5.23 | qfq | 52,579,375 | 280,928,173 | 2.15% |
| 2024-09-19 | 4.61 | 5.12 | 4.56 | 5.12 | 5.12 | qfq | 14,146,360 | 70,454,488 | 10.11% |
| 2024-09-18 | 4.58 | 4.76 | 4.50 | 4.65 | 4.65 | qfq | 20,019,655 | 92,056,378 | -1.90% |
| 2024-09-13 | 4.69 | 4.87 | 4.61 | 4.74 | 4.74 | qfq | 34,086,500 | 160,770,058 | 4.18% |
| 2024-09-12 | 4.46 | 4.59 | 4.45 | 4.55 | 4.55 | qfq | 12,173,513 | 55,329,661 | 1.79% |
| 2024-09-11 | 4.45 | 4.57 | 4.45 | 4.47 | 4.47 | qfq | 8,463,100 | 38,066,217 | -0.45% |
| 2024-09-10 | 4.44 | 4.60 | 4.39 | 4.49 | 4.49 | qfq | 8,960,800 | 39,908,073 | 0.90% |
| 2024-09-09 | 4.38 | 4.47 | 4.34 | 4.45 | 4.45 | qfq | 7,369,700 | 32,626,031 | 1.14% |
| 2024-09-06 | 4.49 | 4.52 | 4.38 | 4.40 | 4.40 | qfq | 10,063,600 | 44,735,232 | -2.00% |
| 2024-09-05 | 4.46 | 4.51 | 4.41 | 4.49 | 4.49 | qfq | 10,610,027 | 47,372,905 | 0.67% |
| 2024-09-04 | 4.47 | 4.55 | 4.43 | 4.46 | 4.46 | qfq | 10,112,300 | 45,334,416 | -0.45% |
| 2024-09-03 | 4.39 | 4.49 | 4.38 | 4.48 | 4.48 | qfq | 9,453,027 | 42,124,378 | 1.36% |
| 2024-09-02 | 4.46 | 4.61 | 4.40 | 4.42 | 4.42 | qfq | 15,740,580 | 71,025,969 | -1.78% |
| 2024-08-30 | 4.36 | 4.56 | 4.31 | 4.50 | 4.50 | qfq | 18,635,500 | 83,126,275 | 3.21% |
| 2024-08-29 | 4.31 | 4.38 | 4.29 | 4.36 | 4.36 | qfq | 10,903,400 | 47,329,211 | 0.46% |
| 2024-08-28 | 4.34 | 4.41 | 4.25 | 4.34 | 4.34 | qfq | 11,478,040 | 49,841,664 | 0.00% |
| 2024-08-27 | 4.43 | 4.50 | 4.30 | 4.34 | 4.34 | qfq | 15,544,301 | 67,788,156 | -3.56% |
| 2024-08-26 | 4.39 | 4.53 | 4.36 | 4.50 | 4.50 | qfq | 20,192,249 | 90,080,520 | 2.74% |
| 2024-08-23 | 4.50 | 4.51 | 4.33 | 4.38 | 4.38 | qfq | 20,869,153 | 91,600,559 | -4.16% |
| 2024-08-22 | 4.57 | 4.70 | 4.44 | 4.57 | 4.57 | qfq | 27,031,848 | 122,870,692 | 0.22% |
| 2024-08-21 | 4.71 | 4.72 | 4.54 | 4.56 | 4.56 | qfq | 32,264,847 | 148,379,472 | -6.37% |
| 2024-08-20 | 4.91 | 5.30 | 4.76 | 4.87 | 4.87 | qfq | 31,798,968 | 158,915,989 | -0.61% |
| 2024-08-19 | 5.16 | 5.18 | 4.81 | 4.90 | 4.90 | qfq | 41,707,542 | 205,684,771 | -8.24% |
| 2024-08-16 | 5.49 | 5.68 | 5.21 | 5.34 | 5.34 | qfq | 53,366,733 | 291,842,522 | -4.98% |
| 2024-08-15 | 5.31 | 5.82 | 5.11 | 5.62 | 5.62 | qfq | 63,927,903 | 347,405,609 | 1.44% |
| 2024-08-14 | 5.50 | 5.77 | 5.40 | 5.54 | 5.54 | qfq | 66,892,622 | 370,007,184 | -3.32% |
| 2024-08-13 | 4.98 | 5.93 | 4.91 | 5.73 | 5.73 | qfq | 100,349,521 | 544,712,972 | 5.52% |
| 2024-08-12 | 4.80 | 5.43 | 4.67 | 5.43 | 5.43 | qfq | 82,864,565 | 433,641,607 | 9.92% |
| 2024-08-09 | 5.30 | 6.03 | 4.93 | 4.94 | 4.94 | qfq | 92,056,726 | 510,165,753 | -9.85% |
| 2024-08-08 | 4.85 | 5.48 | 4.62 | 5.48 | 5.48 | qfq | 83,369,643 | 439,781,106 | 10.04% |
| 2024-08-07 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | qfq | 27,912,028 | 139,001,094 | 9.93% |
| 2024-08-06 | 4.14 | 4.53 | 4.13 | 4.53 | 4.53 | qfq | 7,580,040 | 34,069,808 | 9.95% |
| 2024-08-05 | 4.23 | 4.27 | 4.10 | 4.12 | 4.12 | qfq | 6,435,900 | 26,958,319 | -2.83% |
| 2024-08-02 | 4.29 | 4.34 | 4.23 | 4.24 | 4.24 | qfq | 5,126,479 | 21,968,250 | -1.85% |
| 2024-08-01 | 4.27 | 4.44 | 4.26 | 4.32 | 4.32 | qfq | 9,143,214 | 39,744,142 | 1.17% |
| 2024-07-31 | 4.19 | 4.28 | 4.16 | 4.27 | 4.27 | qfq | 7,009,140 | 29,735,099 | 1.67% |
| 2024-07-30 | 4.17 | 4.22 | 4.13 | 4.20 | 4.20 | qfq | 5,846,640 | 24,367,120 | 0.00% |
| 2024-07-29 | 4.13 | 4.26 | 4.13 | 4.20 | 4.20 | qfq | 7,963,168 | 33,494,749 | 2.44% |
| 2024-07-26 | 4.08 | 4.15 | 4.06 | 4.10 | 4.10 | qfq | 4,937,300 | 20,294,541 | 0.49% |
| 2024-07-25 | 3.95 | 4.13 | 3.92 | 4.08 | 4.08 | qfq | 6,078,800 | 24,597,522 | 2.00% |
| 2024-07-24 | 4.12 | 4.13 | 3.98 | 4.00 | 4.00 | qfq | 4,784,500 | 19,317,986 | -2.20% |
| 2024-07-23 | 4.08 | 4.19 | 4.08 | 4.09 | 4.09 | qfq | 5,852,100 | 24,227,029 | -0.49% |
| 2024-07-22 | 4.06 | 4.13 | 4.04 | 4.11 | 4.11 | qfq | 4,217,500 | 17,292,375 | 0.98% |
| 2024-07-19 | 4.07 | 4.08 | 4.01 | 4.07 | 4.07 | qfq | 3,963,758 | 16,067,843 | 0.00% |
| 2024-07-18 | 3.99 | 4.07 | 3.92 | 4.07 | 4.07 | qfq | 5,957,200 | 23,909,108 | 0.74% |
| 2024-07-17 | 4.08 | 4.10 | 4.01 | 4.04 | 4.04 | qfq | 6,583,200 | 26,570,411 | -1.94% |
| 2024-07-16 | 4.12 | 4.22 | 4.07 | 4.12 | 4.12 | qfq | 8,953,370 | 36,826,601 | 0.73% |
| 2024-07-15 | 4.14 | 4.18 | 4.07 | 4.09 | 4.09 | qfq | 7,146,300 | 29,392,532 | -1.68% |
| 2024-07-12 | 4.22 | 4.28 | 4.15 | 4.16 | 4.16 | qfq | 7,429,001 | 31,195,086 | -1.89% |
| 2024-07-11 | 4.19 | 4.28 | 4.11 | 4.24 | 4.24 | qfq | 13,234,360 | 55,870,764 | 3.92% |
| 2024-07-10 | 4.22 | 4.27 | 4.05 | 4.08 | 4.08 | qfq | 16,530,694 | 68,167,085 | -5.99% |
| 2024-07-09 | 4.22 | 4.37 | 4.11 | 4.34 | 4.34 | qfq | 13,385,200 | 56,845,175 | 2.84% |
| 2024-07-08 | 4.27 | 4.29 | 4.15 | 4.22 | 4.22 | qfq | 8,695,000 | 36,683,794 | -1.63% |
| 2024-07-05 | 4.36 | 4.38 | 4.21 | 4.29 | 4.29 | qfq | 10,440,620 | 44,557,566 | -0.69% |
| 2024-07-04 | 4.49 | 4.56 | 4.28 | 4.32 | 4.32 | qfq | 15,046,700 | 66,384,230 | -3.36% |
| 2024-07-03 | 4.69 | 4.70 | 4.46 | 4.47 | 4.47 | qfq | 18,175,500 | 81,972,797 | -4.69% |
| 2024-07-02 | 4.63 | 4.83 | 4.51 | 4.69 | 4.69 | qfq | 26,513,200 | 123,177,136 | 1.74% |
| 2024-07-01 | 4.57 | 4.71 | 4.42 | 4.61 | 4.61 | qfq | 27,449,403 | 126,034,483 | 0.66% |
| 2024-06-28 | 4.50 | 4.99 | 4.45 | 4.58 | 4.58 | qfq | 38,532,514 | 180,466,584 | -0.22% |
| 2024-06-27 | 4.15 | 4.59 | 4.10 | 4.59 | 4.59 | qfq | 24,593,514 | 108,138,491 | 10.07% |
| 2024-06-26 | 4.06 | 4.18 | 3.99 | 4.17 | 4.17 | qfq | 11,739,500 | 48,183,077 | 2.71% |
| 2024-06-25 | 4.13 | 4.18 | 4.00 | 4.06 | 4.06 | qfq | 13,250,986 | 54,112,716 | -1.22% |
| 2024-06-24 | 4.35 | 4.36 | 4.07 | 4.11 | 4.11 | qfq | 19,003,648 | 79,195,725 | -6.38% |
| 2024-06-21 | 4.60 | 4.62 | 4.34 | 4.39 | 4.39 | qfq | 21,424,000 | 95,598,946 | -7.77% |
| 2024-06-20 | 4.66 | 4.88 | 4.54 | 4.76 | 4.76 | qfq | 33,133,704 | 156,065,660 | 2.59% |
| 2024-06-19 | 4.93 | 4.98 | 4.60 | 4.64 | 4.64 | qfq | 35,884,962 | 170,136,963 | -6.45% |
| 2024-06-18 | 5.15 | 5.32 | 4.82 | 4.96 | 4.96 | qfq | 49,038,828 | 246,031,483 | -6.59% |
| 2024-06-17 | 5.31 | 5.31 | 5.19 | 5.31 | 5.31 | qfq | 24,964,918 | 132,274,833 | 9.94% |
| 2024-06-14 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | qfq | 4,686,190 | 22,634,298 | 10.02% |
| 2024-06-13 | 3.97 | 4.39 | 3.97 | 4.39 | 4.39 | qfq | 10,686,300 | 46,476,745 | 10.03% |
| 2024-06-12 | 3.94 | 4.00 | 3.91 | 3.99 | 3.99 | qfq | 2,897,600 | 11,518,158 | 1.27% |
| 2024-06-11 | 3.99 | 3.99 | 3.86 | 3.94 | 3.94 | qfq | 2,936,531 | 11,475,693 | -0.25% |
| 2024-06-07 | 3.86 | 3.98 | 3.78 | 3.95 | 3.95 | qfq | 5,279,200 | 20,611,844 | 4.50% |
| 2024-06-06 | 4.05 | 4.05 | 3.75 | 3.78 | 3.78 | qfq | 6,526,620 | 25,160,902 | -5.26% |
| 2024-06-05 | 4.10 | 4.18 | 3.98 | 3.99 | 3.99 | qfq | 6,908,771 | 27,854,780 | -3.86% |
| 2024-06-04 | 4.01 | 4.17 | 3.81 | 4.15 | 4.15 | qfq | 9,414,766 | 38,143,182 | 1.72% |
| 2024-06-03 | 4.47 | 4.50 | 4.07 | 4.08 | 4.08 | qfq | 18,979,781 | 79,083,454 | -9.73% |
| 2024-05-31 | 4.54 | 4.63 | 4.45 | 4.52 | 4.52 | qfq | 15,612,681 | 70,415,315 | -4.64% |
| 2024-05-30 | 4.53 | 5.04 | 4.52 | 4.74 | 4.74 | qfq | 19,881,052 | 95,408,621 | 3.49% |
| 2024-05-29 | 4.56 | 4.75 | 4.47 | 4.58 | 4.58 | qfq | 10,412,188 | 47,920,976 | 0.22% |
| 2024-05-28 | 4.55 | 4.70 | 4.50 | 4.57 | 4.57 | qfq | 10,099,906 | 46,280,264 | -0.87% |
| 2024-05-27 | 4.47 | 4.69 | 4.42 | 4.61 | 4.61 | qfq | 12,766,596 | 58,235,093 | 2.90% |
| 2024-05-24 | 4.35 | 4.60 | 4.35 | 4.48 | 4.48 | qfq | 10,905,341 | 49,004,147 | 3.23% |
| 2024-05-23 | 4.45 | 4.45 | 4.32 | 4.34 | 4.34 | qfq | 4,863,000 | 21,252,082 | -2.69% |
| 2024-05-22 | 4.42 | 4.49 | 4.39 | 4.46 | 4.46 | qfq | 5,017,000 | 22,316,688 | 0.90% |
| 2024-05-21 | 4.45 | 4.45 | 4.33 | 4.42 | 4.42 | qfq | 5,604,600 | 24,479,105 | -0.67% |
| 2024-05-20 | 4.43 | 4.47 | 4.38 | 4.45 | 4.45 | qfq | 5,464,000 | 24,252,989 | 1.14% |
| 2024-05-17 | 4.37 | 4.43 | 4.33 | 4.40 | 4.40 | qfq | 5,388,770 | 23,594,575 | 0.92% |
| 2024-05-16 | 4.44 | 4.49 | 4.34 | 4.36 | 4.36 | qfq | 6,500,075 | 28,783,965 | -1.13% |
| 2024-05-15 | 4.39 | 4.44 | 4.33 | 4.41 | 4.41 | qfq | 7,679,800 | 33,723,919 | 0.46% |
| 2024-05-14 | 4.45 | 4.58 | 4.33 | 4.39 | 4.39 | qfq | 12,549,927 | 55,762,680 | -2.44% |
| 2024-05-13 | 4.44 | 4.57 | 4.33 | 4.50 | 4.50 | qfq | 9,629,200 | 42,787,724 | 0.45% |
| 2024-05-10 | 4.45 | 4.50 | 4.35 | 4.48 | 4.48 | qfq | 7,174,360 | 31,786,333 | 0.90% |
| 2024-05-09 | 4.41 | 4.46 | 4.34 | 4.44 | 4.44 | qfq | 5,577,200 | 24,525,273 | 3.26% |
| 2024-05-08 | 4.39 | 4.40 | 4.29 | 4.30 | 4.30 | qfq | 3,928,800 | 16,996,497 | -2.05% |
| 2024-05-07 | 4.29 | 4.40 | 4.26 | 4.39 | 4.39 | qfq | 6,173,680 | 26,830,594 | 2.57% |
| 2024-05-06 | 4.17 | 4.30 | 4.17 | 4.28 | 4.28 | qfq | 6,471,810 | 27,546,397 | 3.13% |
| 2024-04-30 | 4.24 | 4.29 | 4.12 | 4.15 | 4.15 | qfq | 5,465,080 | 22,890,328 | -2.12% |
| 2024-04-29 | 4.06 | 4.24 | 4.05 | 4.24 | 4.24 | qfq | 7,575,321 | 31,567,266 | 3.16% |
| 2024-04-26 | 4.14 | 4.16 | 4.04 | 4.11 | 4.11 | qfq | 6,341,538 | 26,035,730 | -0.48% |
| 2024-04-25 | 4.11 | 4.18 | 4.07 | 4.13 | 4.13 | qfq | 3,757,949 | 15,512,679 | -0.24% |
| 2024-04-24 | 4.06 | 4.19 | 4.04 | 4.14 | 4.14 | qfq | 6,459,405 | 26,664,806 | 2.73% |
| 2024-04-23 | 3.95 | 4.05 | 3.95 | 4.03 | 4.03 | qfq | 3,715,843 | 14,902,324 | 2.03% |
| 2024-04-22 | 4.02 | 4.07 | 3.87 | 3.95 | 3.95 | qfq | 4,392,500 | 17,406,109 | -1.00% |
| 2024-04-19 | 4.06 | 4.12 | 3.97 | 3.99 | 3.99 | qfq | 5,023,905 | 20,247,658 | -1.24% |
| 2024-04-18 | 4.06 | 4.12 | 3.95 | 4.04 | 4.04 | qfq | 7,331,779 | 29,656,806 | -0.98% |
| 2024-04-17 | 3.80 | 4.17 | 3.75 | 4.08 | 4.08 | qfq | 12,602,279 | 50,808,051 | 3.82% |
| 2024-04-16 | 4.30 | 4.30 | 3.93 | 3.93 | 3.93 | qfq | 7,441,300 | 29,662,213 | -10.07% |
| 2024-04-15 | 4.64 | 4.74 | 4.28 | 4.37 | 4.37 | qfq | 11,744,700 | 52,153,385 | -6.82% |
| 2024-04-12 | 4.84 | 4.87 | 4.68 | 4.69 | 4.69 | qfq | 6,085,838 | 28,981,315 | -3.10% |
| 2024-04-11 | 4.79 | 4.93 | 4.68 | 4.84 | 4.84 | qfq | 8,469,600 | 41,121,301 | 1.04% |
| 2024-04-10 | 4.94 | 4.94 | 4.72 | 4.79 | 4.79 | qfq | 8,686,900 | 41,790,046 | -3.82% |
| 2024-04-09 | 4.86 | 5.04 | 4.85 | 4.98 | 4.98 | qfq | 9,621,000 | 47,580,473 | 2.26% |
| 2024-04-08 | 4.98 | 5.08 | 4.85 | 4.87 | 4.87 | qfq | 12,251,096 | 60,527,182 | -2.79% |
| 2024-04-03 | 5.01 | 5.20 | 4.96 | 5.01 | 5.01 | qfq | 16,637,544 | 83,937,828 | -1.57% |
| 2024-04-02 | 5.06 | 5.39 | 4.96 | 5.09 | 5.09 | qfq | 28,724,710 | 147,173,325 | 0.79% |
| 2024-04-01 | 4.73 | 5.20 | 4.69 | 5.05 | 5.05 | qfq | 32,373,210 | 163,686,192 | 6.77% |
| 2024-03-29 | 4.65 | 4.84 | 4.64 | 4.73 | 4.73 | qfq | 11,252,363 | 53,210,532 | 0.85% |
| 2024-03-28 | 4.59 | 4.73 | 4.58 | 4.69 | 4.69 | qfq | 13,941,123 | 64,825,760 | -0.42% |
| 2024-03-27 | 4.59 | 4.99 | 4.43 | 4.71 | 4.71 | qfq | 20,259,999 | 94,309,320 | 2.84% |
| 2024-03-26 | 4.56 | 4.67 | 4.45 | 4.58 | 4.58 | qfq | 8,213,147 | 37,393,500 | 0.22% |
| 2024-03-25 | 4.65 | 4.73 | 4.56 | 4.57 | 4.57 | qfq | 10,528,700 | 48,980,292 | -2.35% |
| 2024-03-22 | 4.75 | 4.77 | 4.63 | 4.68 | 4.68 | qfq | 8,189,800 | 38,372,758 | -1.47% |
| 2024-03-21 | 4.70 | 4.79 | 4.62 | 4.75 | 4.75 | qfq | 12,050,710 | 56,775,441 | 0.85% |
| 2024-03-20 | 4.59 | 4.77 | 4.59 | 4.71 | 4.71 | qfq | 11,028,356 | 51,666,077 | 1.95% |
| 2024-03-19 | 4.59 | 4.73 | 4.57 | 4.62 | 4.62 | qfq | 9,870,064 | 45,888,337 | 0.65% |
| 2024-03-18 | 4.58 | 4.60 | 4.50 | 4.59 | 4.59 | qfq | 9,311,301 | 42,515,701 | 0.22% |
| 2024-03-15 | 4.40 | 4.59 | 4.37 | 4.58 | 4.58 | qfq | 11,219,000 | 50,327,071 | 3.85% |
| 2024-03-14 | 4.46 | 4.48 | 4.34 | 4.41 | 4.41 | qfq | 7,557,000 | 33,307,581 | -0.45% |
| 2024-03-13 | 4.42 | 4.49 | 4.36 | 4.43 | 4.43 | qfq | 7,781,900 | 34,416,031 | -0.45% |
| 2024-03-12 | 4.43 | 4.47 | 4.36 | 4.45 | 4.45 | qfq | 9,258,116 | 40,870,486 | 0.68% |
| 2024-03-11 | 4.38 | 4.42 | 4.31 | 4.42 | 4.42 | qfq | 9,752,456 | 42,701,510 | 2.08% |
| 2024-03-08 | 4.38 | 4.43 | 4.25 | 4.33 | 4.33 | qfq | 9,893,230 | 42,719,812 | -1.14% |
| 2024-03-07 | 4.26 | 4.46 | 4.25 | 4.38 | 4.38 | qfq | 19,036,803 | 82,925,124 | 2.82% |
| 2024-03-06 | 4.11 | 4.35 | 4.10 | 4.26 | 4.26 | qfq | 10,039,558 | 42,637,973 | 2.16% |
| 2024-03-05 | 4.28 | 4.32 | 4.11 | 4.17 | 4.17 | qfq | 9,601,000 | 40,136,453 | -3.25% |
| 2024-03-04 | 4.40 | 4.48 | 4.24 | 4.31 | 4.31 | qfq | 11,662,350 | 50,325,025 | 0.47% |
| 2024-03-01 | 4.25 | 4.33 | 4.20 | 4.29 | 4.29 | qfq | 12,302,950 | 52,463,953 | 2.39% |
| 2024-02-29 | 4.00 | 4.20 | 3.98 | 4.19 | 4.19 | qfq | 14,082,600 | 57,909,714 | 4.49% |
| 2024-02-28 | 4.40 | 4.59 | 4.00 | 4.01 | 4.01 | qfq | 23,712,898 | 102,249,747 | -8.45% |
| 2024-02-27 | 4.29 | 4.40 | 4.23 | 4.38 | 4.38 | qfq | 12,892,344 | 56,061,065 | 2.34% |
| 2024-02-26 | 4.20 | 4.42 | 4.17 | 4.28 | 4.28 | qfq | 16,727,502 | 71,625,175 | 2.39% |
| 2024-02-23 | 3.99 | 4.21 | 3.96 | 4.18 | 4.18 | qfq | 15,605,038 | 63,540,748 | 6.09% |
| 2024-02-22 | 3.88 | 3.95 | 3.81 | 3.94 | 3.94 | qfq | 15,803,901 | 61,348,930 | 2.07% |
| 2024-02-21 | 3.65 | 4.02 | 3.59 | 3.86 | 3.86 | qfq | 21,236,339 | 82,663,783 | 5.75% |
| 2024-02-20 | 3.58 | 3.68 | 3.46 | 3.65 | 3.65 | qfq | 12,841,390 | 46,188,885 | 2.24% |
| 2024-02-19 | 3.39 | 3.60 | 3.39 | 3.57 | 3.57 | qfq | 19,344,486 | 67,872,982 | 5.93% |
| 2024-02-08 | 3.15 | 3.40 | 3.02 | 3.37 | 3.37 | qfq | 26,268,770 | 84,383,077 | 6.98% |
| 2024-02-07 | 3.56 | 3.57 | 3.14 | 3.15 | 3.15 | qfq | 25,545,227 | 82,581,692 | -9.74% |
| 2024-02-06 | 3.43 | 3.69 | 3.43 | 3.49 | 3.49 | qfq | 22,935,663 | 79,478,992 | -8.40% |
| 2024-02-05 | 4.22 | 4.22 | 3.81 | 3.81 | 3.81 | qfq | 9,463,400 | 36,339,586 | -9.93% |
| 2024-02-02 | 4.55 | 4.65 | 4.10 | 4.23 | 4.23 | qfq | 12,040,801 | 51,766,363 | -7.03% |
| 2024-02-01 | 4.80 | 4.80 | 4.43 | 4.55 | 4.55 | qfq | 9,228,727 | 42,338,894 | -4.21% |
| 2024-01-31 | 5.19 | 5.20 | 4.72 | 4.75 | 4.75 | qfq | 7,830,599 | 38,669,160 | -8.30% |
| 2024-01-30 | 5.34 | 5.40 | 5.18 | 5.18 | 5.18 | qfq | 6,406,100 | 33,893,860 | -3.00% |
| 2024-01-29 | 5.58 | 5.58 | 5.33 | 5.34 | 5.34 | qfq | 8,493,900 | 45,827,684 | -3.26% |
| 2024-01-26 | 5.41 | 5.59 | 5.41 | 5.52 | 5.52 | qfq | 7,906,972 | 43,604,057 | 1.28% |
| 2024-01-25 | 5.19 | 5.45 | 5.18 | 5.45 | 5.45 | qfq | 7,827,431 | 41,663,894 | 4.61% |
| 2024-01-24 | 5.13 | 5.32 | 4.98 | 5.21 | 5.21 | qfq | 10,348,797 | 53,058,089 | 1.56% |
| 2024-01-23 | 5.27 | 5.28 | 4.99 | 5.13 | 5.13 | qfq | 9,448,800 | 48,183,000 | -2.84% |
| 2024-01-22 | 5.70 | 5.75 | 5.23 | 5.28 | 5.28 | qfq | 10,367,000 | 56,899,528 | -8.17% |
| 2024-01-19 | 5.89 | 5.90 | 5.71 | 5.75 | 5.75 | qfq | 6,155,700 | 35,517,996 | -2.21% |
| 2024-01-18 | 5.89 | 6.00 | 5.72 | 5.88 | 5.88 | qfq | 9,863,000 | 57,491,742 | -1.01% |
| 2024-01-17 | 6.06 | 6.13 | 5.93 | 5.94 | 5.94 | qfq | 7,847,100 | 47,411,759 | -2.30% |
| 2024-01-16 | 6.09 | 6.16 | 5.96 | 6.08 | 6.08 | qfq | 9,813,688 | 59,461,537 | -0.16% |
| 2024-01-15 | 6.08 | 6.13 | 6.03 | 6.09 | 6.09 | qfq | 5,081,600 | 30,921,730 | 0.00% |
| 2024-01-12 | 6.11 | 6.17 | 6.06 | 6.09 | 6.09 | qfq | 6,339,000 | 38,694,087 | -0.49% |
| 2024-01-11 | 6.04 | 6.22 | 6.04 | 6.12 | 6.12 | qfq | 8,394,867 | 51,269,264 | 1.32% |
| 2024-01-10 | 6.05 | 6.13 | 5.96 | 6.04 | 6.04 | qfq | 6,016,001 | 36,340,019 | -1.15% |
| 2024-01-09 | 6.04 | 6.21 | 6.02 | 6.11 | 6.11 | qfq | 9,894,360 | 60,378,600 | 0.83% |
| 2024-01-08 | 6.11 | 6.15 | 6.03 | 6.06 | 6.06 | qfq | 6,892,260 | 41,997,145 | -0.82% |
| 2024-01-05 | 6.22 | 6.27 | 6.07 | 6.11 | 6.11 | qfq | 9,347,066 | 57,507,954 | -2.24% |
| 2024-01-04 | 6.28 | 6.29 | 6.17 | 6.25 | 6.25 | qfq | 9,629,000 | 59,880,495 | -0.64% |
| 2024-01-03 | 6.30 | 6.43 | 6.21 | 6.29 | 6.29 | qfq | 13,745,188 | 86,504,877 | -0.32% |
| 2024-01-02 | 6.16 | 6.40 | 6.12 | 6.31 | 6.31 | qfq | 20,672,000 | 129,548,957 | 1.94% |
| 2023-12-29 | 6.11 | 6.33 | 6.11 | 6.19 | 6.19 | qfq | 30,395,280 | 189,106,254 | -0.16% |
| 2023-12-28 | 5.72 | 6.30 | 5.69 | 6.20 | 6.20 | qfq | 30,638,327 | 188,115,085 | 8.20% |
| 2023-12-27 | 5.77 | 5.80 | 5.69 | 5.73 | 5.73 | qfq | 5,867,962 | 33,660,673 | 0.00% |
| 2023-12-26 | 5.85 | 5.86 | 5.72 | 5.73 | 5.73 | qfq | 5,534,886 | 31,928,763 | -1.38% |
| 2023-12-25 | 5.85 | 5.89 | 5.72 | 5.81 | 5.81 | qfq | 7,403,386 | 42,766,958 | -1.36% |
| 2023-12-22 | 5.99 | 6.00 | 5.80 | 5.89 | 5.89 | qfq | 7,307,356 | 43,028,671 | -0.84% |
| 2023-12-21 | 5.90 | 5.96 | 5.77 | 5.94 | 5.94 | qfq | 8,898,360 | 52,204,821 | 0.00% |
| 2023-12-20 | 5.94 | 6.07 | 5.90 | 5.94 | 5.94 | qfq | 11,024,615 | 66,039,462 | 0.00% |
| 2023-12-19 | 5.94 | 6.06 | 5.89 | 5.94 | 5.94 | qfq | 10,835,300 | 64,561,355 | -0.17% |
| 2023-12-18 | 6.06 | 6.12 | 5.92 | 5.95 | 5.95 | qfq | 15,869,007 | 94,742,915 | -2.30% |
| 2023-12-15 | 6.00 | 6.32 | 5.94 | 6.09 | 6.09 | qfq | 24,027,071 | 146,034,643 | 1.16% |
| 2023-12-14 | 5.92 | 6.28 | 5.82 | 6.02 | 6.02 | qfq | 27,388,373 | 166,320,406 | 2.38% |
| 2023-12-13 | 5.66 | 6.02 | 5.62 | 5.88 | 5.88 | qfq | 22,278,519 | 130,835,831 | 3.70% |
| 2023-12-12 | 5.52 | 5.67 | 5.49 | 5.67 | 5.67 | qfq | 6,896,627 | 38,464,881 | 2.53% |
| 2023-12-11 | 5.50 | 5.56 | 5.41 | 5.53 | 5.53 | qfq | 6,075,587 | 33,423,374 | 1.10% |
| 2023-12-08 | 5.63 | 5.68 | 5.45 | 5.47 | 5.47 | qfq | 9,907,011 | 55,077,127 | -3.01% |
| 2023-12-07 | 5.75 | 5.77 | 5.63 | 5.64 | 5.64 | qfq | 6,477,700 | 36,698,034 | -1.40% |
| 2023-12-06 | 5.57 | 5.81 | 5.57 | 5.72 | 5.72 | qfq | 10,995,841 | 63,088,657 | 2.33% |
| 2023-12-05 | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | qfq | 4,442,000 | 25,040,413 | -1.24% |
| 2023-12-04 | 5.67 | 5.70 | 5.65 | 5.66 | 5.66 | qfq | 5,018,001 | 28,448,216 | 0.18% |
| 2023-12-01 | 5.69 | 5.70 | 5.62 | 5.65 | 5.65 | qfq | 4,305,550 | 24,353,532 | -0.70% |
| 2023-11-30 | 5.74 | 5.75 | 5.62 | 5.69 | 5.69 | qfq | 6,975,800 | 39,576,977 | -0.70% |
| 2023-11-29 | 5.78 | 5.85 | 5.69 | 5.73 | 5.73 | qfq | 8,428,000 | 48,490,159 | -0.87% |
| 2023-11-28 | 5.73 | 5.80 | 5.70 | 5.78 | 5.78 | qfq | 6,428,400 | 37,044,242 | 0.70% |
| 2023-11-27 | 5.65 | 5.75 | 5.65 | 5.74 | 5.74 | qfq | 7,019,238 | 40,118,746 | 1.59% |
| 2023-11-24 | 5.74 | 5.76 | 5.63 | 5.65 | 5.65 | qfq | 5,884,962 | 33,376,592 | -1.40% |
| 2023-11-23 | 5.68 | 5.76 | 5.65 | 5.73 | 5.73 | qfq | 3,858,040 | 22,057,785 | 0.88% |
| 2023-11-22 | 5.73 | 5.78 | 5.67 | 5.68 | 5.68 | qfq | 7,135,540 | 40,746,589 | -1.22% |
| 2023-11-21 | 5.76 | 5.82 | 5.74 | 5.75 | 5.75 | qfq | 5,700,987 | 32,960,737 | -0.17% |
| 2023-11-20 | 5.77 | 5.80 | 5.73 | 5.76 | 5.76 | qfq | 5,742,300 | 33,067,270 | -0.17% |
| 2023-11-17 | 5.70 | 5.78 | 5.68 | 5.77 | 5.77 | qfq | 7,028,827 | 40,361,838 | 1.23% |
| 2023-11-16 | 5.75 | 5.77 | 5.68 | 5.70 | 5.70 | qfq | 6,457,700 | 36,955,109 | -0.70% |
| 2023-11-15 | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | qfq | 6,704,500 | 38,702,591 | -0.69% |
| 2023-11-14 | 5.78 | 5.83 | 5.72 | 5.78 | 5.78 | qfq | 7,270,420 | 41,938,828 | 0.00% |
| 2023-11-13 | 5.74 | 5.78 | 5.71 | 5.78 | 5.78 | qfq | 5,981,813 | 34,392,154 | 1.05% |
| 2023-11-10 | 5.66 | 5.72 | 5.61 | 5.72 | 5.72 | qfq | 5,951,000 | 33,862,142 | 1.06% |
| 2023-11-09 | 5.77 | 5.77 | 5.61 | 5.66 | 5.66 | qfq | 9,982,332 | 56,649,301 | -1.57% |
| 2023-11-08 | 5.71 | 5.79 | 5.66 | 5.75 | 5.75 | qfq | 9,038,601 | 51,902,944 | 0.88% |
| 2023-11-07 | 5.70 | 5.73 | 5.65 | 5.70 | 5.70 | qfq | 8,153,800 | 46,450,333 | 0.00% |
| 2023-11-06 | 5.65 | 5.72 | 5.61 | 5.70 | 5.70 | qfq | 10,150,867 | 57,505,038 | 0.00% |
| 2023-11-03 | 5.59 | 5.71 | 5.53 | 5.70 | 5.70 | qfq | 16,052,104 | 90,859,671 | 2.33% |
| 2023-11-02 | 5.56 | 5.81 | 5.46 | 5.57 | 5.57 | qfq | 19,378,607 | 108,732,096 | 1.27% |
| 2023-11-01 | 5.43 | 5.54 | 5.41 | 5.50 | 5.50 | qfq | 5,991,954 | 32,928,127 | 1.29% |
| 2023-10-31 | 5.49 | 5.55 | 5.40 | 5.43 | 5.43 | qfq | 8,252,500 | 45,111,838 | -1.09% |
| 2023-10-30 | 5.50 | 5.59 | 5.45 | 5.49 | 5.49 | qfq | 6,988,609 | 38,688,969 | -0.72% |
| 2023-10-27 | 5.47 | 5.55 | 5.42 | 5.53 | 5.53 | qfq | 4,999,757 | 27,469,699 | 0.91% |
| 2023-10-26 | 5.44 | 5.49 | 5.28 | 5.48 | 5.48 | qfq | 4,790,320 | 25,834,868 | 1.29% |
| 2023-10-25 | 5.34 | 5.47 | 5.30 | 5.41 | 5.41 | qfq | 4,976,458 | 27,034,092 | 1.50% |
| 2023-10-24 | 5.22 | 5.35 | 5.18 | 5.33 | 5.33 | qfq | 4,436,100 | 23,414,513 | 2.50% |
| 2023-10-23 | 5.35 | 5.36 | 5.16 | 5.20 | 5.20 | qfq | 5,280,257 | 27,601,030 | -3.35% |
| 2023-10-20 | 5.28 | 5.45 | 5.27 | 5.38 | 5.38 | qfq | 3,939,900 | 21,201,249 | 1.32% |
| 2023-10-19 | 5.36 | 5.42 | 5.30 | 5.31 | 5.31 | qfq | 3,572,400 | 19,088,446 | -0.93% |
| 2023-10-18 | 5.54 | 5.54 | 5.33 | 5.36 | 5.36 | qfq | 4,827,400 | 26,055,414 | -3.07% |
| 2023-10-17 | 5.51 | 5.56 | 5.49 | 5.53 | 5.53 | qfq | 4,339,800 | 23,979,667 | 0.73% |
| 2023-10-16 | 5.52 | 5.53 | 5.43 | 5.49 | 5.49 | qfq | 4,757,301 | 26,045,614 | -0.54% |
| 2023-10-13 | 5.53 | 5.55 | 5.45 | 5.52 | 5.52 | qfq | 4,664,600 | 25,638,151 | 0.36% |
| 2023-10-12 | 5.41 | 5.53 | 5.37 | 5.50 | 5.50 | qfq | 4,733,700 | 25,870,832 | 2.04% |
| 2023-10-11 | 5.47 | 5.52 | 5.35 | 5.39 | 5.39 | qfq | 6,673,211 | 36,066,331 | -1.46% |
| 2023-10-10 | 5.54 | 5.58 | 5.45 | 5.47 | 5.47 | qfq | 4,067,411 | 22,320,041 | -1.26% |
| 2023-10-09 | 5.61 | 5.65 | 5.52 | 5.54 | 5.54 | qfq | 6,349,400 | 35,276,857 | -0.18% |
| 2023-09-28 | 5.48 | 5.56 | 5.44 | 5.55 | 5.55 | qfq | 7,194,830 | 39,840,571 | 2.02% |
| 2023-09-27 | 5.29 | 5.47 | 5.26 | 5.44 | 5.44 | qfq | 8,334,300 | 45,179,830 | 2.64% |
| 2023-09-26 | 5.40 | 5.45 | 5.29 | 5.30 | 5.30 | qfq | 5,596,001 | 29,938,244 | -2.57% |
| 2023-09-25 | 5.51 | 5.54 | 5.42 | 5.44 | 5.44 | qfq | 6,119,400 | 33,488,519 | -1.63% |
| 2023-09-22 | 5.53 | 5.56 | 5.35 | 5.53 | 5.53 | qfq | 11,650,011 | 63,646,160 | -0.72% |
| 2023-09-21 | 5.48 | 5.62 | 5.41 | 5.57 | 5.57 | qfq | 11,672,650 | 64,801,346 | 1.83% |
| 2023-09-20 | 5.58 | 5.64 | 5.46 | 5.47 | 5.47 | qfq | 12,158,893 | 67,467,731 | -1.97% |
| 2023-09-19 | 5.47 | 5.68 | 5.34 | 5.58 | 5.58 | qfq | 14,591,553 | 80,805,101 | 2.20% |
| 2023-09-18 | 5.35 | 5.51 | 5.20 | 5.46 | 5.46 | qfq | 11,079,556 | 60,124,652 | -0.73% |
| 2023-09-15 | 5.38 | 5.62 | 5.32 | 5.50 | 5.50 | qfq | 10,422,655 | 57,193,938 | 3.00% |
| 2023-09-14 | 5.41 | 5.44 | 5.31 | 5.34 | 5.34 | qfq | 2,938,900 | 15,730,348 | -1.66% |
| 2023-09-13 | 5.45 | 5.48 | 5.39 | 5.43 | 5.43 | qfq | 3,319,200 | 18,009,555 | -0.73% |
| 2023-09-12 | 5.44 | 5.50 | 5.42 | 5.47 | 5.47 | qfq | 3,663,500 | 20,000,196 | -0.18% |
| 2023-09-11 | 5.52 | 5.53 | 5.44 | 5.48 | 5.48 | qfq | 3,086,015 | 16,916,298 | 0.00% |
| 2023-09-08 | 5.47 | 5.53 | 5.44 | 5.48 | 5.48 | qfq | 2,066,080 | 11,348,161 | -0.18% |
| 2023-09-07 | 5.62 | 5.62 | 5.49 | 5.49 | 5.49 | qfq | 3,255,500 | 18,046,556 | -1.96% |
| 2023-09-06 | 5.50 | 5.61 | 5.50 | 5.60 | 5.60 | qfq | 5,123,583 | 28,526,348 | 1.27% |
| 2023-09-05 | 5.46 | 5.56 | 5.46 | 5.53 | 5.53 | qfq | 4,600,114 | 25,406,369 | 0.36% |
| 2023-09-04 | 5.40 | 5.52 | 5.38 | 5.51 | 5.51 | qfq | 4,123,700 | 22,524,792 | 2.04% |
| 2023-09-01 | 5.48 | 5.49 | 5.38 | 5.40 | 5.40 | qfq | 3,053,600 | 16,519,242 | -1.28% |
| 2023-08-31 | 5.47 | 5.47 | 5.42 | 5.47 | 5.47 | qfq | 3,548,300 | 19,316,630 | 0.37% |
| 2023-08-30 | 5.39 | 5.50 | 5.39 | 5.45 | 5.45 | qfq | 3,277,403 | 17,861,121 | 1.11% |
| 2023-08-29 | 5.20 | 5.39 | 5.20 | 5.39 | 5.39 | qfq | 3,958,561 | 21,129,803 | 3.65% |
| 2023-08-28 | 5.36 | 5.36 | 5.16 | 5.20 | 5.20 | qfq | 4,522,061 | 23,822,878 | 1.96% |
| 2023-08-25 | 5.18 | 5.27 | 5.10 | 5.10 | 5.10 | qfq | 5,222,400 | 26,961,354 | -2.49% |
| 2023-08-24 | 5.29 | 5.31 | 5.15 | 5.23 | 5.23 | qfq | 2,721,621 | 14,263,576 | -0.95% |
| 2023-08-23 | 5.36 | 5.38 | 5.27 | 5.28 | 5.28 | qfq | 2,615,801 | 13,889,365 | -1.49% |
| 2023-08-22 | 5.39 | 5.42 | 5.25 | 5.36 | 5.36 | qfq | 4,518,000 | 24,057,214 | -0.37% |
| 2023-08-21 | 5.42 | 5.50 | 5.37 | 5.38 | 5.38 | qfq | 2,912,702 | 15,773,777 | -0.92% |
| 2023-08-18 | 5.42 | 5.57 | 5.40 | 5.43 | 5.43 | qfq | 4,181,201 | 22,972,835 | -0.37% |
| 2023-08-17 | 5.33 | 5.45 | 5.31 | 5.45 | 5.45 | qfq | 3,358,300 | 18,111,456 | 1.68% |
| 2023-08-16 | 5.44 | 5.49 | 5.35 | 5.36 | 5.36 | qfq | 2,749,602 | 14,838,615 | -1.29% |
| 2023-08-15 | 5.48 | 5.52 | 5.40 | 5.43 | 5.43 | qfq | 2,376,300 | 12,952,872 | -1.09% |
| 2023-08-14 | 5.43 | 5.49 | 5.39 | 5.49 | 5.49 | qfq | 3,243,600 | 17,653,238 | 0.73% |
| 2023-08-11 | 5.56 | 5.60 | 5.44 | 5.45 | 5.45 | qfq | 3,851,100 | 21,200,708 | -1.98% |
| 2023-08-10 | 5.53 | 5.58 | 5.53 | 5.56 | 5.56 | qfq | 2,773,801 | 15,398,371 | 0.36% |
| 2023-08-09 | 5.57 | 5.59 | 5.53 | 5.54 | 5.54 | qfq | 3,172,500 | 17,623,942 | -0.72% |
| 2023-08-08 | 5.63 | 5.68 | 5.54 | 5.58 | 5.58 | qfq | 4,270,052 | 23,860,705 | -1.24% |
| 2023-08-07 | 5.70 | 5.73 | 5.63 | 5.65 | 5.65 | qfq | 3,512,752 | 19,918,048 | -1.22% |
| 2023-08-04 | 5.73 | 5.77 | 5.67 | 5.72 | 5.72 | qfq | 5,159,500 | 29,485,271 | -0.35% |
| 2023-08-03 | 5.81 | 5.81 | 5.70 | 5.74 | 5.74 | qfq | 4,608,500 | 26,447,912 | -1.03% |
| 2023-08-02 | 5.82 | 5.93 | 5.76 | 5.80 | 5.80 | qfq | 6,736,800 | 39,387,236 | 0.52% |
| 2023-08-01 | 5.76 | 5.79 | 5.69 | 5.77 | 5.77 | qfq | 4,548,800 | 26,047,778 | -0.17% |
| 2023-07-31 | 5.80 | 5.84 | 5.77 | 5.78 | 5.78 | qfq | 4,427,947 | 25,636,712 | -0.69% |
| 2023-07-28 | 5.85 | 5.90 | 5.75 | 5.82 | 5.82 | qfq | 6,080,510 | 35,270,091 | -1.19% |
| 2023-07-27 | 5.89 | 6.00 | 5.87 | 5.89 | 5.89 | qfq | 5,573,961 | 32,992,464 | 0.00% |
| 2023-07-26 | 5.88 | 5.97 | 5.86 | 5.89 | 5.89 | qfq | 5,574,400 | 32,926,158 | -0.51% |
| 2023-07-25 | 5.93 | 5.93 | 5.83 | 5.92 | 5.92 | qfq | 4,770,500 | 28,057,387 | 0.51% |
| 2023-07-24 | 5.83 | 5.94 | 5.81 | 5.89 | 5.89 | qfq | 4,043,801 | 23,798,207 | 0.34% |
| 2023-07-21 | 5.88 | 5.95 | 5.82 | 5.87 | 5.87 | qfq | 5,237,928 | 30,717,681 | -0.68% |
| 2023-07-20 | 5.99 | 5.99 | 5.90 | 5.91 | 5.91 | qfq | 6,044,340 | 35,842,514 | -0.84% |
| 2023-07-19 | 6.00 | 6.01 | 5.90 | 5.96 | 5.96 | qfq | 5,545,300 | 32,925,815 | -0.17% |
| 2023-07-18 | 6.00 | 6.01 | 5.93 | 5.97 | 5.97 | qfq | 4,322,665 | 25,801,466 | -0.33% |
| 2023-07-17 | 5.95 | 6.02 | 5.87 | 5.99 | 5.99 | qfq | 7,524,100 | 44,775,484 | 0.34% |