RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
金鹰股份600232.SH
最近收盘价5.582026-07-17
最近交易日2026-07-17
成交量（股）7,699,700
成交额（元）44,130,340
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-22 | 2024-11-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 5.95 | 6.03 | 5.51 | 5.58 | 5.58 | qfq | 7,699,700 | 44,130,340 | -5.26% |
| 2026-07-16 | 5.92 | 6.05 | 5.83 | 5.89 | 5.89 | qfq | 6,091,900 | 36,218,928 | -0.51% |
| 2026-07-15 | 5.94 | 6.05 | 5.82 | 5.92 | 5.92 | qfq | 6,813,600 | 40,374,559 | 0.34% |
| 2026-07-14 | 5.72 | 5.90 | 5.63 | 5.90 | 5.90 | qfq | 5,940,404 | 34,289,034 | 1.90% |
| 2026-07-13 | 6.00 | 6.04 | 5.68 | 5.79 | 5.79 | qfq | 8,464,438 | 49,018,760 | -3.34% |
| 2026-07-10 | 5.87 | 6.12 | 5.80 | 5.99 | 5.99 | qfq | 7,451,600 | 44,618,959 | 1.70% |
| 2026-07-09 | 5.96 | 5.98 | 5.70 | 5.89 | 5.89 | qfq | 5,788,600 | 33,851,191 | -1.51% |
| 2026-07-08 | 6.04 | 6.13 | 5.92 | 5.98 | 5.98 | qfq | 6,267,800 | 37,549,734 | -1.48% |
| 2026-07-07 | 6.22 | 6.32 | 6.06 | 6.07 | 6.07 | qfq | 5,974,301 | 36,740,390 | -2.72% |
| 2026-07-06 | 6.58 | 6.59 | 6.23 | 6.24 | 6.24 | qfq | 7,129,400 | 45,308,961 | -3.26% |
| 2026-07-03 | 6.33 | 6.52 | 6.28 | 6.45 | 6.45 | qfq | 7,648,000 | 49,221,555 | 2.38% |
| 2026-07-02 | 6.24 | 6.55 | 6.24 | 6.30 | 6.30 | qfq | 7,685,000 | 49,082,125 | 0.00% |
| 2026-07-01 | 6.33 | 6.42 | 6.24 | 6.30 | 6.30 | qfq | 8,070,051 | 50,960,195 | 0.00% |
| 2026-06-30 | 6.42 | 6.48 | 6.24 | 6.30 | 6.30 | qfq | 5,318,100 | 33,621,202 | -2.17% |
| 2026-06-29 | 6.53 | 6.64 | 6.23 | 6.44 | 6.44 | qfq | 8,389,301 | 53,692,136 | -2.57% |
| 2026-06-26 | 6.71 | 6.72 | 6.48 | 6.61 | 6.61 | qfq | 5,806,801 | 38,313,468 | -2.22% |
| 2026-06-25 | 6.78 | 6.98 | 6.60 | 6.76 | 6.76 | qfq | 7,089,644 | 48,167,774 | -0.44% |
| 2026-06-24 | 7.10 | 7.11 | 6.67 | 6.79 | 6.79 | qfq | 5,954,300 | 40,545,809 | -3.96% |
| 2026-06-23 | 7.07 | 7.19 | 6.93 | 7.07 | 7.07 | qfq | 7,088,460 | 50,117,796 | 0.00% |
| 2026-06-22 | 6.71 | 7.08 | 6.62 | 7.07 | 7.07 | qfq | 6,933,368 | 47,290,351 | 4.59% |
| 2026-06-18 | 6.75 | 6.85 | 6.62 | 6.76 | 6.76 | qfq | 5,235,161 | 35,380,117 | 0.00% |
| 2026-06-17 | 7.05 | 7.05 | 6.74 | 6.76 | 6.76 | qfq | 5,120,600 | 34,993,251 | -3.70% |
| 2026-06-16 | 7.10 | 7.15 | 6.91 | 7.02 | 7.02 | qfq | 4,865,500 | 34,182,312 | -1.13% |
| 2026-06-15 | 7.11 | 7.22 | 6.99 | 7.10 | 7.10 | qfq | 7,154,801 | 50,901,541 | -0.14% |
| 2026-06-12 | 6.99 | 7.23 | 6.76 | 7.11 | 7.11 | qfq | 8,309,502 | 58,414,201 | 3.34% |
| 2026-06-11 | 6.92 | 6.92 | 6.71 | 6.88 | 6.88 | qfq | 5,063,631 | 34,454,734 | -0.58% |
| 2026-06-10 | 6.96 | 7.10 | 6.84 | 6.92 | 6.92 | qfq | 6,003,301 | 41,759,416 | -1.70% |
| 2026-06-09 | 7.14 | 7.33 | 6.98 | 7.04 | 7.04 | qfq | 4,753,370 | 33,549,401 | -1.68% |
| 2026-06-08 | 7.12 | 7.39 | 6.95 | 7.16 | 7.16 | qfq | 6,298,630 | 44,913,694 | -2.98% |
| 2026-06-05 | 7.30 | 7.54 | 7.09 | 7.38 | 7.38 | qfq | 6,987,201 | 51,039,718 | 2.07% |
| 2026-06-04 | 7.33 | 7.36 | 7.17 | 7.23 | 7.23 | qfq | 5,915,430 | 42,809,718 | -1.50% |
| 2026-06-03 | 7.49 | 7.49 | 7.20 | 7.34 | 7.34 | qfq | 7,900,169 | 58,053,385 | -2.26% |
| 2026-06-02 | 7.83 | 7.90 | 7.48 | 7.51 | 7.51 | qfq | 7,686,169 | 58,313,174 | -3.72% |
| 2026-06-01 | 7.61 | 7.86 | 7.52 | 7.80 | 7.80 | qfq | 7,641,800 | 59,389,413 | 2.77% |
| 2026-05-29 | 7.73 | 8.26 | 7.56 | 7.59 | 7.59 | qfq | 8,646,700 | 67,029,941 | -1.94% |
| 2026-05-28 | 7.80 | 7.86 | 7.59 | 7.74 | 7.74 | qfq | 7,995,100 | 61,636,866 | 0.00% |
| 2026-05-27 | 7.82 | 8.03 | 7.50 | 7.74 | 7.74 | qfq | 10,823,400 | 83,763,324 | 1.04% |
| 2026-05-26 | 7.93 | 7.93 | 7.59 | 7.66 | 7.66 | qfq | 7,354,600 | 56,626,524 | -3.16% |
| 2026-05-25 | 8.12 | 8.27 | 7.80 | 7.91 | 7.91 | qfq | 7,141,600 | 56,910,508 | -1.98% |
| 2026-05-22 | 7.91 | 8.10 | 7.79 | 8.07 | 8.07 | qfq | 7,345,100 | 58,436,495 | 2.02% |
| 2026-05-21 | 8.31 | 8.40 | 7.84 | 7.91 | 7.91 | qfq | 9,329,090 | 75,773,744 | -5.38% |
| 2026-05-20 | 8.41 | 8.43 | 8.25 | 8.36 | 8.36 | qfq | 8,513,040 | 70,798,522 | -1.07% |
| 2026-05-19 | 8.93 | 8.94 | 8.39 | 8.45 | 8.45 | qfq | 11,528,101 | 98,543,219 | -5.27% |
| 2026-05-18 | 8.78 | 8.94 | 8.56 | 8.92 | 8.92 | qfq | 8,550,789 | 74,909,300 | 1.36% |
| 2026-05-15 | 8.85 | 8.99 | 8.70 | 8.80 | 8.80 | qfq | 7,757,400 | 68,367,399 | -0.90% |
| 2026-05-14 | 8.86 | 9.10 | 8.70 | 8.88 | 8.88 | qfq | 10,264,300 | 91,520,538 | 0.23% |
| 2026-05-13 | 8.72 | 8.89 | 8.44 | 8.86 | 8.86 | qfq | 11,060,350 | 96,574,012 | 1.72% |
| 2026-05-12 | 8.93 | 9.15 | 8.68 | 8.71 | 8.71 | qfq | 10,129,400 | 89,695,445 | -3.76% |
| 2026-05-11 | 8.76 | 9.05 | 8.65 | 9.05 | 9.05 | qfq | 12,507,011 | 111,273,686 | 3.31% |
| 2026-05-08 | 8.64 | 8.79 | 8.59 | 8.76 | 8.76 | qfq | 7,488,569 | 65,097,488 | 0.69% |
| 2026-05-07 | 8.63 | 8.83 | 8.60 | 8.70 | 8.70 | qfq | 9,723,500 | 84,916,151 | 0.58% |
| 2026-05-06 | 8.74 | 8.74 | 8.51 | 8.65 | 8.65 | qfq | 8,926,971 | 76,732,314 | 0.82% |
| 2026-04-30 | 8.58 | 8.83 | 8.49 | 8.58 | 8.58 | qfq | 8,688,200 | 74,970,761 | 0.35% |
| 2026-04-29 | 8.48 | 8.73 | 8.41 | 8.55 | 8.55 | qfq | 7,186,420 | 61,870,437 | 0.83% |
| 2026-04-28 | 8.43 | 8.59 | 8.39 | 8.48 | 8.48 | qfq | 5,603,800 | 47,522,578 | -0.70% |
| 2026-04-27 | 8.37 | 8.62 | 8.28 | 8.54 | 8.54 | qfq | 8,569,700 | 72,377,105 | 2.03% |
| 2026-04-24 | 8.48 | 8.57 | 8.32 | 8.37 | 8.37 | qfq | 7,782,710 | 65,392,035 | -2.33% |
| 2026-04-23 | 8.69 | 8.69 | 8.38 | 8.57 | 8.57 | qfq | 11,024,737 | 93,871,667 | -0.58% |
| 2026-04-22 | 8.72 | 9.00 | 8.56 | 8.62 | 8.62 | qfq | 17,288,411 | 150,996,924 | -2.38% |
| 2026-04-21 | 8.57 | 9.42 | 8.55 | 8.83 | 8.83 | qfq | 24,225,300 | 217,135,237 | 2.91% |
| 2026-04-20 | 8.69 | 8.79 | 8.30 | 8.58 | 8.58 | qfq | 17,613,440 | 149,695,127 | -2.50% |
| 2026-04-17 | 8.73 | 8.86 | 8.72 | 8.80 | 8.80 | qfq | 7,295,420 | 64,163,323 | 0.11% |
| 2026-04-16 | 8.61 | 8.83 | 8.54 | 8.79 | 8.79 | qfq | 7,709,800 | 67,128,254 | 2.09% |
| 2026-04-15 | 8.71 | 8.73 | 8.60 | 8.61 | 8.61 | qfq | 7,854,833 | 67,884,119 | -1.60% |
| 2026-04-14 | 8.77 | 8.80 | 8.50 | 8.75 | 8.75 | qfq | 9,458,400 | 81,548,801 | 0.92% |
| 2026-04-13 | 8.49 | 8.90 | 8.41 | 8.67 | 8.67 | qfq | 15,937,700 | 138,690,744 | 0.93% |
| 2026-04-10 | 8.17 | 8.85 | 8.16 | 8.59 | 8.59 | qfq | 21,869,801 | 186,127,757 | 5.53% |
| 2026-04-09 | 8.19 | 8.28 | 8.08 | 8.14 | 8.14 | qfq | 5,977,700 | 48,781,453 | -0.73% |
| 2026-04-08 | 8.19 | 8.35 | 8.18 | 8.20 | 8.20 | qfq | 5,929,102 | 48,770,387 | 0.86% |
| 2026-04-07 | 8.00 | 8.20 | 7.86 | 8.13 | 8.13 | qfq | 7,093,600 | 57,230,334 | 2.52% |
| 2026-04-03 | 8.08 | 8.15 | 7.85 | 7.93 | 7.93 | qfq | 7,115,700 | 56,479,050 | -1.61% |
| 2026-04-02 | 8.13 | 8.18 | 7.92 | 8.06 | 8.06 | qfq | 7,875,100 | 63,217,360 | -0.86% |
| 2026-04-01 | 8.19 | 8.24 | 8.07 | 8.13 | 8.13 | qfq | 5,442,330 | 44,356,583 | 0.37% |
| 2026-03-31 | 8.14 | 8.35 | 8.06 | 8.10 | 8.10 | qfq | 8,716,500 | 71,631,437 | 0.12% |
| 2026-03-30 | 7.90 | 8.12 | 7.85 | 8.09 | 8.09 | qfq | 7,437,800 | 59,581,199 | 2.15% |
| 2026-03-27 | 7.64 | 8.05 | 7.60 | 7.92 | 7.92 | qfq | 9,065,800 | 71,518,799 | 2.99% |
| 2026-03-26 | 7.74 | 7.87 | 7.63 | 7.69 | 7.69 | qfq | 7,174,200 | 55,473,579 | -0.65% |
| 2026-03-25 | 7.70 | 7.84 | 7.66 | 7.74 | 7.74 | qfq | 5,972,800 | 46,251,090 | 1.44% |
| 2026-03-24 | 7.34 | 7.66 | 7.24 | 7.63 | 7.63 | qfq | 10,438,600 | 77,887,258 | 5.97% |
| 2026-03-23 | 7.39 | 7.60 | 7.12 | 7.20 | 7.20 | qfq | 11,272,000 | 82,953,556 | -5.01% |
| 2026-03-20 | 7.98 | 8.01 | 7.55 | 7.58 | 7.58 | qfq | 11,881,822 | 91,778,408 | -4.53% |
| 2026-03-19 | 8.16 | 8.16 | 7.87 | 7.94 | 7.94 | qfq | 7,882,800 | 63,101,889 | -3.64% |
| 2026-03-18 | 8.06 | 8.29 | 8.00 | 8.24 | 8.24 | qfq | 10,804,630 | 87,971,309 | 2.74% |
| 2026-03-17 | 8.23 | 8.37 | 8.00 | 8.02 | 8.02 | qfq | 12,172,800 | 98,890,793 | -2.91% |
| 2026-03-16 | 8.45 | 8.60 | 8.15 | 8.26 | 8.26 | qfq | 25,336,931 | 209,675,619 | -5.92% |
| 2026-03-13 | 7.93 | 8.78 | 7.90 | 8.78 | 8.78 | qfq | 13,267,300 | 112,654,441 | 10.03% |
| 2026-03-12 | 8.12 | 8.18 | 7.91 | 7.98 | 7.98 | qfq | 6,064,000 | 48,770,088 | -1.72% |
| 2026-03-11 | 8.28 | 8.52 | 8.06 | 8.12 | 8.12 | qfq | 10,184,200 | 83,511,874 | -1.10% |
| 2026-03-10 | 8.08 | 8.22 | 8.06 | 8.21 | 8.21 | qfq | 6,519,600 | 53,202,600 | 2.88% |
| 2026-03-09 | 8.13 | 8.16 | 7.86 | 7.98 | 7.98 | qfq | 7,562,400 | 60,261,112 | -2.68% |
| 2026-03-06 | 8.05 | 8.24 | 7.92 | 8.20 | 8.20 | qfq | 7,494,500 | 61,041,211 | 1.61% |
| 2026-03-05 | 8.10 | 8.30 | 8.04 | 8.07 | 8.07 | qfq | 6,210,950 | 50,547,854 | 0.62% |
| 2026-03-04 | 7.99 | 8.15 | 7.85 | 8.02 | 8.02 | qfq | 8,850,350 | 70,757,179 | -1.23% |
| 2026-03-03 | 8.40 | 8.59 | 8.12 | 8.12 | 8.12 | qfq | 9,894,570 | 82,691,725 | -3.91% |
| 2026-03-02 | 8.49 | 8.69 | 8.25 | 8.45 | 8.45 | qfq | 9,891,551 | 83,226,884 | -1.74% |
| 2026-02-27 | 8.53 | 8.67 | 8.47 | 8.60 | 8.60 | qfq | 7,215,400 | 61,774,671 | 0.00% |
| 2026-02-26 | 8.70 | 8.75 | 8.51 | 8.60 | 8.60 | qfq | 8,410,757 | 72,399,419 | -1.60% |
| 2026-02-25 | 8.92 | 8.98 | 8.69 | 8.74 | 8.74 | qfq | 9,271,911 | 81,214,166 | -1.91% |
| 2026-02-24 | 8.77 | 8.97 | 8.77 | 8.91 | 8.91 | qfq | 8,400,200 | 74,660,726 | 2.30% |
| 2026-02-13 | 8.70 | 8.92 | 8.67 | 8.71 | 8.71 | qfq | 6,579,925 | 57,732,423 | -0.23% |
| 2026-02-12 | 8.80 | 8.98 | 8.68 | 8.73 | 8.73 | qfq | 8,035,581 | 70,780,998 | -0.34% |
| 2026-02-11 | 8.94 | 9.00 | 8.74 | 8.76 | 8.76 | qfq | 7,970,700 | 70,663,241 | -1.79% |
| 2026-02-10 | 9.06 | 9.14 | 8.87 | 8.92 | 8.92 | qfq | 9,376,725 | 84,364,221 | -2.30% |
| 2026-02-09 | 9.12 | 9.25 | 9.06 | 9.13 | 9.13 | qfq | 8,756,426 | 80,101,191 | 0.22% |
| 2026-02-06 | 9.13 | 9.33 | 8.99 | 9.11 | 9.11 | qfq | 9,106,632 | 83,094,442 | -0.65% |
| 2026-02-05 | 9.37 | 9.42 | 9.10 | 9.17 | 9.17 | qfq | 11,113,301 | 102,499,994 | -1.71% |
| 2026-02-04 | 9.48 | 9.65 | 9.22 | 9.33 | 9.33 | qfq | 18,314,900 | 172,474,182 | 0.32% |
| 2026-02-03 | 9.20 | 9.57 | 9.15 | 9.30 | 9.30 | qfq | 31,086,485 | 290,378,776 | -0.21% |
| 2026-02-02 | 8.49 | 9.32 | 8.49 | 9.32 | 9.32 | qfq | 15,675,371 | 143,387,813 | 10.04% |
| 2026-01-30 | 8.41 | 8.55 | 8.32 | 8.47 | 8.47 | qfq | 8,743,201 | 73,675,527 | 0.47% |
| 2026-01-29 | 8.51 | 8.73 | 8.37 | 8.43 | 8.43 | qfq | 9,520,755 | 81,098,531 | -1.63% |
| 2026-01-28 | 8.70 | 8.71 | 8.40 | 8.57 | 8.57 | qfq | 10,113,024 | 86,145,315 | -0.92% |
| 2026-01-27 | 8.70 | 8.76 | 8.30 | 8.65 | 8.65 | qfq | 13,242,640 | 112,894,283 | -0.57% |
| 2026-01-26 | 9.33 | 9.39 | 8.59 | 8.70 | 8.70 | qfq | 21,423,175 | 189,319,372 | -7.05% |
| 2026-01-23 | 9.16 | 9.40 | 8.92 | 9.36 | 9.36 | qfq | 14,554,631 | 132,977,195 | 2.18% |
| 2026-01-22 | 8.78 | 9.17 | 8.65 | 9.16 | 9.16 | qfq | 14,045,631 | 126,318,117 | 3.85% |
| 2026-01-21 | 8.58 | 8.98 | 8.51 | 8.82 | 8.82 | qfq | 13,719,700 | 121,170,064 | 2.80% |
| 2026-01-20 | 9.02 | 9.03 | 8.46 | 8.58 | 8.58 | qfq | 17,145,105 | 148,816,134 | -4.35% |
| 2026-01-19 | 8.48 | 9.11 | 8.40 | 8.97 | 8.97 | qfq | 17,822,605 | 157,319,578 | 5.78% |
| 2026-01-16 | 8.57 | 8.66 | 8.39 | 8.48 | 8.48 | qfq | 9,264,100 | 78,839,448 | -1.05% |
| 2026-01-15 | 8.55 | 8.67 | 8.29 | 8.57 | 8.57 | qfq | 11,719,900 | 99,655,486 | 1.18% |
| 2026-01-14 | 8.50 | 8.68 | 8.20 | 8.47 | 8.47 | qfq | 15,091,803 | 127,406,623 | 0.00% |
| 2026-01-13 | 8.70 | 8.70 | 8.45 | 8.47 | 8.47 | qfq | 13,104,742 | 112,011,834 | -1.85% |
| 2026-01-12 | 8.39 | 8.83 | 8.37 | 8.63 | 8.63 | qfq | 19,857,944 | 171,929,751 | 3.60% |
| 2026-01-09 | 8.52 | 8.68 | 8.26 | 8.33 | 8.33 | qfq | 15,363,692 | 129,245,942 | -2.23% |
| 2026-01-08 | 8.50 | 8.61 | 8.31 | 8.52 | 8.52 | qfq | 16,189,650 | 136,581,054 | -0.23% |
| 2026-01-07 | 8.36 | 8.74 | 8.31 | 8.54 | 8.54 | qfq | 20,397,669 | 175,559,422 | 2.15% |
| 2026-01-06 | 8.62 | 8.85 | 8.27 | 8.36 | 8.36 | qfq | 33,898,979 | 289,822,665 | -1.53% |
| 2026-01-05 | 7.91 | 8.70 | 7.83 | 8.49 | 8.49 | qfq | 43,100,055 | 365,690,464 | 7.33% |
| 2025-12-31 | 7.70 | 8.17 | 7.70 | 7.91 | 7.91 | qfq | 14,237,691 | 112,770,472 | 1.93% |
| 2025-12-30 | 7.81 | 7.89 | 7.69 | 7.76 | 7.76 | qfq | 10,896,558 | 84,714,172 | -1.90% |
| 2025-12-29 | 7.76 | 7.98 | 7.50 | 7.91 | 7.91 | qfq | 19,053,900 | 147,453,565 | 1.93% |
| 2025-12-26 | 7.81 | 7.88 | 7.65 | 7.76 | 7.76 | qfq | 14,815,700 | 114,753,750 | -1.40% |
| 2025-12-25 | 8.11 | 8.15 | 7.80 | 7.87 | 7.87 | qfq | 21,636,000 | 170,563,576 | -3.79% |
| 2025-12-24 | 7.58 | 8.31 | 7.54 | 8.18 | 8.18 | qfq | 31,343,990 | 249,613,704 | 5.14% |
| 2025-12-23 | 7.56 | 7.87 | 7.55 | 7.78 | 7.78 | qfq | 25,078,732 | 193,902,385 | 3.05% |
| 2025-12-22 | 7.67 | 7.76 | 7.54 | 7.55 | 7.55 | qfq | 20,284,600 | 154,726,924 | -1.05% |
| 2025-12-19 | 7.39 | 7.72 | 7.37 | 7.63 | 7.63 | qfq | 27,877,532 | 212,312,921 | 2.69% |
| 2025-12-18 | 7.29 | 7.53 | 7.20 | 7.43 | 7.43 | qfq | 23,164,200 | 172,216,529 | 0.81% |
| 2025-12-17 | 7.45 | 7.78 | 7.22 | 7.37 | 7.37 | qfq | 32,030,940 | 236,057,751 | 0.27% |
| 2025-12-16 | 7.60 | 7.95 | 7.33 | 7.35 | 7.35 | qfq | 47,662,392 | 357,599,051 | -4.92% |
| 2025-12-15 | 7.20 | 7.73 | 6.66 | 7.73 | 7.73 | qfq | 50,962,109 | 371,210,938 | 9.96% |
| 2025-12-12 | 6.85 | 7.51 | 6.78 | 7.03 | 7.03 | qfq | 29,598,500 | 211,800,433 | 2.93% |
| 2025-12-11 | 7.06 | 7.08 | 6.81 | 6.83 | 6.83 | qfq | 9,711,200 | 67,088,769 | -2.71% |
| 2025-12-10 | 7.26 | 7.28 | 7.01 | 7.02 | 7.02 | qfq | 8,564,801 | 60,934,829 | -3.04% |
| 2025-12-09 | 7.33 | 7.34 | 7.08 | 7.24 | 7.24 | qfq | 8,640,600 | 62,296,082 | -0.82% |
| 2025-12-08 | 7.10 | 7.38 | 7.10 | 7.30 | 7.30 | qfq | 10,677,900 | 77,543,804 | 3.25% |
| 2025-12-05 | 7.04 | 7.10 | 6.98 | 7.07 | 7.07 | qfq | 6,921,502 | 48,802,992 | -0.28% |
| 2025-12-04 | 7.09 | 7.19 | 6.98 | 7.09 | 7.09 | qfq | 7,315,701 | 51,833,510 | 0.00% |
| 2025-12-03 | 7.11 | 7.23 | 7.05 | 7.09 | 7.09 | qfq | 5,826,800 | 41,409,238 | -0.98% |
| 2025-12-02 | 7.14 | 7.18 | 7.01 | 7.16 | 7.16 | qfq | 6,928,700 | 49,204,854 | 0.14% |
| 2025-12-01 | 7.17 | 7.32 | 7.12 | 7.15 | 7.15 | qfq | 7,992,850 | 57,512,365 | -0.14% |
| 2025-11-28 | 7.15 | 7.20 | 7.00 | 7.16 | 7.16 | qfq | 8,047,019 | 56,958,787 | -0.56% |
| 2025-11-27 | 7.11 | 7.33 | 6.96 | 7.20 | 7.20 | qfq | 12,446,250 | 89,634,373 | 2.13% |
| 2025-11-26 | 6.88 | 7.35 | 6.87 | 7.05 | 7.05 | qfq | 15,114,600 | 108,238,421 | 2.03% |
| 2025-11-25 | 6.98 | 7.01 | 6.89 | 6.91 | 6.91 | qfq | 5,126,600 | 35,601,510 | -0.58% |
| 2025-11-24 | 6.77 | 7.01 | 6.74 | 6.95 | 6.95 | qfq | 12,695,300 | 87,571,336 | 3.73% |
| 2025-11-21 | 7.17 | 7.20 | 6.65 | 6.70 | 6.70 | qfq | 13,918,760 | 95,178,600 | -6.42% |
| 2025-11-20 | 7.22 | 7.30 | 7.03 | 7.16 | 7.16 | qfq | 6,887,310 | 49,253,483 | -0.28% |
| 2025-11-19 | 7.36 | 7.43 | 7.12 | 7.18 | 7.18 | qfq | 9,638,700 | 69,571,738 | -1.78% |
| 2025-11-18 | 7.55 | 7.55 | 7.23 | 7.31 | 7.31 | qfq | 13,821,100 | 101,237,410 | -3.31% |
| 2025-11-17 | 7.50 | 7.68 | 7.41 | 7.56 | 7.56 | qfq | 11,058,660 | 83,331,928 | 2.30% |
| 2025-11-14 | 7.34 | 7.56 | 7.32 | 7.39 | 7.39 | qfq | 12,536,690 | 93,192,982 | 0.41% |
| 2025-11-13 | 7.31 | 7.40 | 7.21 | 7.36 | 7.36 | qfq | 11,489,200 | 84,076,425 | 1.24% |
| 2025-11-12 | 7.27 | 7.30 | 7.18 | 7.27 | 7.27 | qfq | 9,675,710 | 69,957,312 | -0.55% |
| 2025-11-11 | 7.11 | 7.32 | 7.08 | 7.31 | 7.31 | qfq | 11,801,400 | 85,545,487 | 2.67% |
| 2025-11-10 | 7.09 | 7.15 | 7.02 | 7.12 | 7.12 | qfq | 7,835,000 | 55,532,332 | 0.42% |
| 2025-11-07 | 7.00 | 7.12 | 6.95 | 7.09 | 7.09 | qfq | 7,598,800 | 53,568,310 | 1.29% |
| 2025-11-06 | 7.03 | 7.07 | 6.91 | 7.00 | 7.00 | qfq | 6,931,290 | 48,379,158 | 0.00% |
| 2025-11-05 | 6.93 | 7.05 | 6.86 | 7.00 | 7.00 | qfq | 8,705,390 | 60,816,925 | 1.01% |
| 2025-11-04 | 6.87 | 6.95 | 6.84 | 6.93 | 6.93 | qfq | 7,789,200 | 53,702,615 | 1.17% |
| 2025-11-03 | 6.79 | 6.90 | 6.76 | 6.85 | 6.85 | qfq | 10,699,390 | 73,321,156 | 1.18% |
| 2025-10-31 | 6.62 | 6.81 | 6.62 | 6.77 | 6.77 | qfq | 12,120,900 | 81,847,720 | 2.27% |
| 2025-10-30 | 6.62 | 6.78 | 6.60 | 6.62 | 6.62 | qfq | 9,238,288 | 61,628,667 | -0.15% |
| 2025-10-29 | 6.66 | 6.74 | 6.58 | 6.63 | 6.63 | qfq | 8,376,700 | 55,778,167 | -0.45% |
| 2025-10-28 | 6.58 | 6.68 | 6.57 | 6.66 | 6.66 | qfq | 5,085,900 | 33,797,855 | 0.91% |
| 2025-10-27 | 6.69 | 6.72 | 6.58 | 6.60 | 6.60 | qfq | 6,439,100 | 42,655,726 | -0.75% |
| 2025-10-24 | 6.72 | 6.77 | 6.64 | 6.65 | 6.65 | qfq | 6,411,300 | 42,901,858 | -0.89% |
| 2025-10-23 | 6.64 | 6.73 | 6.53 | 6.71 | 6.71 | qfq | 8,382,500 | 55,786,680 | 1.05% |
| 2025-10-22 | 6.57 | 6.65 | 6.52 | 6.64 | 6.64 | qfq | 7,730,600 | 51,047,088 | 0.45% |
| 2025-10-21 | 6.41 | 6.62 | 6.41 | 6.61 | 6.61 | qfq | 10,780,909 | 70,320,592 | 3.61% |
| 2025-10-20 | 6.31 | 6.41 | 6.30 | 6.38 | 6.38 | qfq | 6,784,200 | 43,088,000 | 1.75% |
| 2025-10-17 | 6.30 | 6.39 | 6.25 | 6.27 | 6.27 | qfq | 6,108,900 | 38,570,271 | -0.79% |
| 2025-10-16 | 6.44 | 6.47 | 6.29 | 6.32 | 6.32 | qfq | 7,369,900 | 46,860,435 | -1.86% |
| 2025-10-15 | 6.40 | 6.47 | 6.35 | 6.44 | 6.44 | qfq | 6,769,901 | 43,434,612 | 0.78% |
| 2025-10-14 | 6.39 | 6.48 | 6.35 | 6.39 | 6.39 | qfq | 8,638,800 | 55,408,077 | 1.11% |
| 2025-10-13 | 6.24 | 6.35 | 6.06 | 6.32 | 6.32 | qfq | 8,864,000 | 55,505,346 | -0.63% |
| 2025-10-10 | 6.29 | 6.45 | 6.27 | 6.36 | 6.36 | qfq | 8,792,100 | 56,162,528 | 1.11% |
| 2025-10-09 | 6.42 | 6.45 | 6.26 | 6.29 | 6.29 | qfq | 9,863,600 | 62,279,612 | -2.18% |
| 2025-09-30 | 6.55 | 6.55 | 6.41 | 6.43 | 6.43 | qfq | 6,149,100 | 39,738,186 | -1.53% |
| 2025-09-29 | 6.43 | 6.57 | 6.28 | 6.53 | 6.53 | qfq | 9,044,200 | 58,514,662 | 1.56% |
| 2025-09-26 | 6.44 | 6.51 | 6.31 | 6.43 | 6.43 | qfq | 5,757,700 | 37,096,955 | 0.31% |
| 2025-09-25 | 6.54 | 6.54 | 6.40 | 6.41 | 6.41 | qfq | 6,031,400 | 38,939,342 | -1.38% |
| 2025-09-24 | 6.41 | 6.52 | 6.33 | 6.50 | 6.50 | qfq | 6,993,750 | 45,225,635 | 1.40% |
| 2025-09-23 | 6.53 | 6.53 | 6.24 | 6.41 | 6.41 | qfq | 9,863,175 | 62,543,308 | -1.84% |
| 2025-09-22 | 6.60 | 6.60 | 6.46 | 6.53 | 6.53 | qfq | 5,049,200 | 32,911,418 | -0.76% |
| 2025-09-19 | 6.62 | 6.67 | 6.50 | 6.58 | 6.58 | qfq | 6,665,200 | 43,816,800 | -1.05% |
| 2025-09-18 | 6.79 | 6.82 | 6.60 | 6.65 | 6.65 | qfq | 8,939,363 | 59,956,275 | -1.63% |
| 2025-09-17 | 6.84 | 6.86 | 6.75 | 6.76 | 6.76 | qfq | 8,116,209 | 55,236,020 | -1.17% |
| 2025-09-16 | 6.79 | 6.87 | 6.77 | 6.84 | 6.84 | qfq | 6,879,411 | 46,993,761 | 0.44% |
| 2025-09-15 | 6.79 | 6.82 | 6.71 | 6.81 | 6.81 | qfq | 6,332,000 | 42,866,118 | 0.59% |
| 2025-09-12 | 6.79 | 6.84 | 6.74 | 6.77 | 6.77 | qfq | 6,687,863 | 45,381,824 | -0.29% |
| 2025-09-11 | 6.82 | 6.83 | 6.69 | 6.79 | 6.79 | qfq | 7,705,850 | 51,988,550 | -0.29% |
| 2025-09-10 | 6.76 | 6.87 | 6.75 | 6.81 | 6.81 | qfq | 6,663,364 | 45,411,902 | 0.74% |
| 2025-09-09 | 6.95 | 6.97 | 6.71 | 6.76 | 6.76 | qfq | 9,956,206 | 67,800,389 | -2.73% |
| 2025-09-08 | 6.76 | 6.97 | 6.73 | 6.95 | 6.95 | qfq | 10,376,105 | 71,256,557 | 2.81% |
| 2025-09-05 | 6.73 | 6.77 | 6.55 | 6.76 | 6.76 | qfq | 7,475,100 | 50,021,019 | 0.90% |
| 2025-09-04 | 6.67 | 6.82 | 6.61 | 6.70 | 6.70 | qfq | 8,541,540 | 57,583,416 | 0.30% |
| 2025-09-03 | 6.90 | 6.93 | 6.67 | 6.68 | 6.68 | qfq | 6,914,700 | 46,769,634 | -3.19% |
| 2025-09-02 | 6.95 | 6.98 | 6.73 | 6.90 | 6.90 | qfq | 11,893,800 | 81,242,111 | 0.44% |
| 2025-09-01 | 6.75 | 6.90 | 6.69 | 6.87 | 6.87 | qfq | 13,185,100 | 89,987,408 | 2.38% |
| 2025-08-29 | 6.87 | 6.88 | 6.66 | 6.71 | 6.71 | qfq | 11,802,900 | 79,803,411 | -2.04% |
| 2025-08-28 | 7.05 | 7.06 | 6.60 | 6.85 | 6.85 | qfq | 19,371,093 | 132,042,822 | -2.28% |
| 2025-08-27 | 7.17 | 7.27 | 7.00 | 7.01 | 7.01 | qfq | 20,700,500 | 147,476,680 | -1.96% |
| 2025-08-26 | 7.19 | 7.25 | 7.01 | 7.15 | 7.15 | qfq | 18,212,201 | 130,913,099 | -0.56% |
| 2025-08-25 | 7.20 | 7.37 | 7.10 | 7.19 | 7.19 | qfq | 28,995,571 | 208,854,740 | -1.91% |
| 2025-08-22 | 8.09 | 8.09 | 7.30 | 7.33 | 7.33 | qfq | 49,912,846 | 368,841,197 | -9.62% |
| 2025-08-21 | 8.08 | 8.24 | 7.95 | 8.11 | 8.11 | qfq | 16,138,893 | 130,739,745 | 0.50% |
| 2025-08-20 | 8.03 | 8.15 | 7.95 | 8.07 | 8.07 | qfq | 12,280,558 | 98,552,177 | 0.37% |
| 2025-08-19 | 7.96 | 8.17 | 7.84 | 8.04 | 8.04 | qfq | 24,245,413 | 193,472,339 | 0.25% |
| 2025-08-18 | 8.23 | 8.35 | 7.96 | 8.02 | 8.02 | qfq | 31,468,747 | 254,042,614 | -3.37% |
| 2025-08-15 | 8.04 | 8.45 | 7.85 | 8.30 | 8.30 | qfq | 31,049,924 | 256,004,953 | 3.23% |
| 2025-08-14 | 8.00 | 8.35 | 7.80 | 8.04 | 8.04 | qfq | 33,713,040 | 270,184,673 | 1.01% |
| 2025-08-13 | 8.08 | 8.25 | 7.81 | 7.96 | 7.96 | qfq | 43,649,321 | 347,866,792 | -4.33% |
| 2025-08-12 | 7.83 | 8.58 | 7.54 | 8.32 | 8.32 | qfq | 61,081,072 | 492,458,124 | 6.26% |
| 2025-08-11 | 7.14 | 7.83 | 7.14 | 7.83 | 7.83 | qfq | 19,582,633 | 149,236,816 | 9.97% |
| 2025-08-08 | 7.20 | 7.22 | 6.97 | 7.12 | 7.12 | qfq | 26,129,790 | 185,011,866 | -0.70% |
| 2025-08-07 | 7.17 | 7.33 | 7.13 | 7.17 | 7.17 | qfq | 36,499,586 | 262,735,905 | -3.24% |
| 2025-08-06 | 7.08 | 7.69 | 7.00 | 7.41 | 7.41 | qfq | 62,664,255 | 465,828,018 | 5.56% |
| 2025-08-05 | 7.25 | 7.29 | 6.84 | 7.02 | 7.02 | qfq | 68,228,587 | 482,714,693 | 1.01% |
| 2025-08-04 | 6.31 | 6.95 | 6.22 | 6.95 | 6.95 | qfq | 56,350,451 | 375,464,223 | 9.97% |
| 2025-08-01 | 6.23 | 6.32 | 6.21 | 6.32 | 6.32 | qfq | 6,786,001 | 42,635,906 | 1.44% |
| 2025-07-31 | 6.31 | 6.40 | 6.22 | 6.23 | 6.23 | qfq | 10,092,500 | 63,322,179 | -1.74% |
| 2025-07-30 | 6.41 | 6.44 | 6.28 | 6.34 | 6.34 | qfq | 11,191,800 | 70,927,882 | -0.94% |
| 2025-07-29 | 6.42 | 6.49 | 6.32 | 6.40 | 6.40 | qfq | 11,132,402 | 70,985,891 | 0.00% |
| 2025-07-28 | 6.44 | 6.44 | 6.36 | 6.40 | 6.40 | qfq | 7,523,410 | 48,123,026 | 0.16% |
| 2025-07-25 | 6.41 | 6.44 | 6.36 | 6.39 | 6.39 | qfq | 8,482,502 | 54,194,953 | 0.00% |
| 2025-07-24 | 6.29 | 6.40 | 6.28 | 6.39 | 6.39 | qfq | 11,601,700 | 73,951,753 | 1.75% |
| 2025-07-23 | 6.35 | 6.38 | 6.28 | 6.28 | 6.28 | qfq | 8,867,200 | 56,117,712 | -1.10% |
| 2025-07-22 | 6.45 | 6.45 | 6.31 | 6.35 | 6.35 | qfq | 10,407,900 | 66,040,108 | -1.24% |
| 2025-07-21 | 6.37 | 6.49 | 6.34 | 6.43 | 6.43 | qfq | 13,235,500 | 85,106,386 | 1.42% |
| 2025-07-18 | 6.39 | 6.40 | 6.30 | 6.34 | 6.34 | qfq | 8,493,700 | 53,749,921 | -0.63% |
| 2025-07-17 | 6.36 | 6.39 | 6.32 | 6.38 | 6.38 | qfq | 7,098,100 | 45,209,616 | 0.79% |
| 2025-07-16 | 6.25 | 6.36 | 6.21 | 6.33 | 6.33 | qfq | 10,263,501 | 64,823,268 | 1.61% |
| 2025-07-15 | 6.39 | 6.43 | 6.17 | 6.23 | 6.23 | qfq | 15,239,300 | 95,430,488 | -3.11% |
| 2025-07-14 | 6.37 | 6.49 | 6.33 | 6.43 | 6.43 | qfq | 11,662,200 | 74,856,497 | 1.10% |
| 2025-07-11 | 6.36 | 6.38 | 6.29 | 6.36 | 6.36 | qfq | 8,537,700 | 54,167,764 | 0.00% |
| 2025-07-10 | 6.37 | 6.39 | 6.29 | 6.36 | 6.36 | qfq | 10,626,200 | 67,334,032 | -0.16% |
| 2025-07-09 | 6.43 | 6.52 | 6.34 | 6.37 | 6.37 | qfq | 13,646,400 | 87,661,716 | -0.93% |
| 2025-07-08 | 6.43 | 6.44 | 6.37 | 6.43 | 6.43 | qfq | 11,603,800 | 74,379,759 | 0.31% |
| 2025-07-07 | 6.34 | 6.44 | 6.30 | 6.41 | 6.41 | qfq | 13,261,508 | 84,627,485 | 1.58% |
| 2025-07-04 | 6.45 | 6.45 | 6.30 | 6.31 | 6.31 | qfq | 13,535,709 | 86,070,704 | -1.25% |
| 2025-07-03 | 6.40 | 6.44 | 6.35 | 6.39 | 6.39 | qfq | 11,945,600 | 76,328,538 | 0.16% |
| 2025-07-02 | 6.40 | 6.42 | 6.31 | 6.38 | 6.38 | qfq | 14,313,101 | 90,902,503 | 0.00% |
| 2025-07-01 | 6.42 | 6.50 | 6.32 | 6.38 | 6.38 | qfq | 16,038,001 | 102,579,617 | -0.62% |
| 2025-06-30 | 6.44 | 6.44 | 6.31 | 6.42 | 6.42 | qfq | 17,003,601 | 108,481,108 | 0.16% |
| 2025-06-27 | 6.39 | 6.43 | 6.31 | 6.41 | 6.41 | qfq | 20,852,200 | 132,889,444 | 1.10% |
| 2025-06-26 | 6.42 | 6.45 | 6.29 | 6.34 | 6.34 | qfq | 33,477,008 | 212,985,338 | -2.91% |
| 2025-06-25 | 6.37 | 6.78 | 6.31 | 6.53 | 6.53 | qfq | 48,012,002 | 314,362,796 | 1.71% |
| 2025-06-24 | 6.28 | 6.46 | 6.19 | 6.42 | 6.42 | qfq | 36,442,472 | 230,851,534 | 2.72% |
| 2025-06-23 | 6.11 | 6.28 | 6.07 | 6.25 | 6.25 | qfq | 31,232,456 | 193,353,124 | 2.12% |
| 2025-06-20 | 6.31 | 6.36 | 6.09 | 6.12 | 6.12 | qfq | 34,489,433 | 212,814,796 | -3.92% |
| 2025-06-19 | 6.80 | 6.80 | 6.32 | 6.37 | 6.37 | qfq | 55,830,793 | 363,590,032 | -8.48% |
| 2025-06-18 | 7.38 | 7.50 | 6.95 | 6.96 | 6.96 | qfq | 77,377,020 | 545,524,572 | -9.84% |
| 2025-06-17 | 7.56 | 8.41 | 7.56 | 7.72 | 7.72 | qfq | 80,328,872 | 645,937,712 | -3.02% |
| 2025-06-16 | 8.50 | 8.77 | 7.96 | 7.96 | 7.96 | qfq | 85,275,151 | 709,774,668 | -10.96% |
| 2025-06-13 | 8.33 | 9.10 | 7.90 | 8.94 | 8.84 | qfq | 105,323,687 | 901,181,340 | 7.32% |
| 2025-06-12 | 8.00 | 9.18 | 7.87 | 8.33 | 8.24 | qfq | 115,120,950 | 974,250,941 | -1.65% |
| 2025-06-11 | 7.42 | 8.47 | 6.93 | 8.47 | 8.38 | qfq | 115,988,371 | 873,797,914 | 10.00% |
| 2025-06-10 | 7.70 | 7.70 | 7.64 | 7.70 | 7.61 | qfq | 76,029,141 | 585,408,139 | 10.00% |
| 2025-06-09 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | qfq | 3,184,630 | 22,292,410 | 10.06% |
| 2025-06-06 | 5.77 | 6.36 | 5.66 | 6.36 | 6.29 | qfq | 12,332,866 | 76,307,582 | 10.03% |
| 2025-06-05 | 5.79 | 5.92 | 5.72 | 5.78 | 5.72 | qfq | 4,920,800 | 28,580,129 | 0.00% |
| 2025-06-04 | 5.68 | 5.80 | 5.68 | 5.78 | 5.72 | qfq | 3,172,200 | 18,236,538 | 1.58% |
| 2025-06-03 | 5.56 | 5.72 | 5.56 | 5.69 | 5.63 | qfq | 3,746,600 | 21,232,653 | 0.53% |
| 2025-05-30 | 5.74 | 5.80 | 5.62 | 5.66 | 5.60 | qfq | 4,451,800 | 25,264,228 | -2.41% |
| 2025-05-29 | 5.58 | 5.87 | 5.55 | 5.80 | 5.74 | qfq | 8,172,200 | 47,132,472 | 3.76% |
| 2025-05-28 | 5.60 | 5.69 | 5.54 | 5.59 | 5.53 | qfq | 2,727,600 | 15,261,104 | -0.53% |
| 2025-05-27 | 5.56 | 5.65 | 5.51 | 5.62 | 5.56 | qfq | 3,584,500 | 20,060,329 | 1.08% |
| 2025-05-26 | 5.48 | 5.59 | 5.46 | 5.56 | 5.50 | qfq | 2,418,895 | 13,393,549 | 0.54% |
| 2025-05-23 | 5.58 | 5.66 | 5.50 | 5.53 | 5.47 | qfq | 4,940,300 | 27,517,048 | -1.07% |
| 2025-05-22 | 5.68 | 5.75 | 5.55 | 5.59 | 5.53 | qfq | 5,201,900 | 29,272,186 | -2.10% |
| 2025-05-21 | 5.82 | 5.86 | 5.68 | 5.71 | 5.65 | qfq | 3,756,695 | 21,544,381 | -1.89% |
| 2025-05-20 | 5.76 | 5.83 | 5.72 | 5.82 | 5.75 | qfq | 5,028,145 | 29,117,428 | 1.04% |
| 2025-05-19 | 5.74 | 5.78 | 5.67 | 5.76 | 5.70 | qfq | 4,188,945 | 24,014,176 | 0.70% |
| 2025-05-16 | 5.64 | 5.76 | 5.61 | 5.72 | 5.66 | qfq | 4,152,300 | 23,677,243 | 0.88% |
| 2025-05-15 | 5.62 | 5.73 | 5.55 | 5.67 | 5.61 | qfq | 4,584,651 | 25,969,772 | 0.35% |
| 2025-05-14 | 5.67 | 5.68 | 5.54 | 5.65 | 5.59 | qfq | 5,090,000 | 28,578,389 | -0.35% |
| 2025-05-13 | 5.79 | 5.83 | 5.66 | 5.67 | 5.61 | qfq | 4,132,500 | 23,693,039 | -0.87% |
| 2025-05-12 | 5.77 | 5.85 | 5.64 | 5.72 | 5.66 | qfq | 5,990,800 | 34,279,035 | -0.87% |
| 2025-05-09 | 5.68 | 5.88 | 5.67 | 5.77 | 5.71 | qfq | 8,399,547 | 48,591,122 | 0.87% |
| 2025-05-08 | 5.55 | 5.93 | 5.55 | 5.72 | 5.66 | qfq | 8,821,895 | 50,854,891 | 1.42% |
| 2025-05-07 | 5.64 | 5.69 | 5.57 | 5.64 | 5.58 | qfq | 4,426,500 | 24,970,939 | 1.08% |
| 2025-05-06 | 5.45 | 5.59 | 5.45 | 5.58 | 5.52 | qfq | 5,577,206 | 30,934,309 | 2.95% |
| 2025-04-30 | 5.40 | 5.49 | 5.35 | 5.42 | 5.36 | qfq | 5,275,619 | 28,650,228 | 0.93% |
| 2025-04-29 | 5.31 | 5.41 | 5.23 | 5.37 | 5.31 | qfq | 7,557,700 | 40,412,597 | 0.19% |
| 2025-04-28 | 5.49 | 5.52 | 5.33 | 5.36 | 5.30 | qfq | 3,017,200 | 16,263,253 | -2.55% |
| 2025-04-25 | 5.42 | 5.63 | 5.42 | 5.50 | 5.44 | qfq | 3,861,600 | 21,329,661 | 0.92% |
| 2025-04-24 | 5.41 | 5.62 | 5.40 | 5.45 | 5.39 | qfq | 4,835,001 | 26,547,228 | 0.18% |
| 2025-04-23 | 5.40 | 5.45 | 5.39 | 5.44 | 5.38 | qfq | 2,571,600 | 13,954,302 | 1.12% |
| 2025-04-22 | 5.35 | 5.39 | 5.27 | 5.38 | 5.32 | qfq | 2,650,270 | 14,169,787 | 1.32% |
| 2025-04-21 | 5.22 | 5.33 | 5.19 | 5.31 | 5.25 | qfq | 3,654,400 | 19,299,823 | 1.34% |
| 2025-04-18 | 5.22 | 5.33 | 5.17 | 5.24 | 5.18 | qfq | 3,101,000 | 16,235,572 | -0.57% |
| 2025-04-17 | 5.16 | 5.32 | 5.13 | 5.27 | 5.21 | qfq | 3,150,101 | 16,587,930 | 1.54% |
| 2025-04-16 | 5.27 | 5.33 | 5.07 | 5.19 | 5.13 | qfq | 4,654,435 | 24,206,706 | -2.63% |
| 2025-04-15 | 5.21 | 5.35 | 5.15 | 5.33 | 5.27 | qfq | 6,147,900 | 32,403,608 | 3.29% |
| 2025-04-14 | 5.15 | 5.24 | 5.13 | 5.16 | 5.10 | qfq | 4,167,901 | 21,618,391 | 0.98% |
| 2025-04-11 | 5.02 | 5.17 | 5.01 | 5.11 | 5.05 | qfq | 3,580,200 | 18,291,713 | 0.99% |
| 2025-04-10 | 5.00 | 5.14 | 4.98 | 5.06 | 5.00 | qfq | 7,838,374 | 39,859,538 | 3.05% |
| 2025-04-09 | 4.83 | 4.93 | 4.40 | 4.91 | 4.86 | qfq | 9,836,025 | 46,321,014 | 1.24% |
| 2025-04-08 | 5.01 | 5.16 | 4.71 | 4.85 | 4.80 | qfq | 11,304,746 | 55,128,851 | -6.37% |
| 2025-04-07 | 5.56 | 5.56 | 5.18 | 5.18 | 5.12 | qfq | 6,445,200 | 33,811,901 | -9.91% |
| 2025-04-03 | 5.71 | 5.84 | 5.66 | 5.75 | 5.69 | qfq | 6,962,701 | 39,995,360 | -1.03% |
| 2025-04-02 | 6.00 | 6.00 | 5.75 | 5.81 | 5.75 | qfq | 9,574,900 | 55,842,416 | -4.60% |
| 2025-04-01 | 5.92 | 6.12 | 5.90 | 6.09 | 6.02 | qfq | 6,799,000 | 41,195,452 | 2.53% |
| 2025-03-31 | 5.93 | 5.99 | 5.75 | 5.94 | 5.87 | qfq | 5,139,800 | 30,132,817 | -0.67% |
| 2025-03-28 | 6.09 | 6.15 | 5.94 | 5.98 | 5.91 | qfq | 4,758,700 | 28,569,510 | -2.29% |
| 2025-03-27 | 6.13 | 6.22 | 6.05 | 6.12 | 6.05 | qfq | 4,430,400 | 27,092,828 | -1.13% |
| 2025-03-26 | 5.93 | 6.21 | 5.93 | 6.19 | 6.12 | qfq | 8,766,623 | 53,930,860 | 3.00% |
| 2025-03-25 | 5.99 | 6.07 | 5.83 | 6.01 | 5.94 | qfq | 7,279,580 | 43,437,782 | 0.67% |
| 2025-03-24 | 6.24 | 6.28 | 5.83 | 5.97 | 5.90 | qfq | 11,790,100 | 70,710,792 | -4.63% |
| 2025-03-21 | 6.40 | 6.40 | 6.20 | 6.26 | 6.19 | qfq | 8,062,210 | 50,549,890 | -2.80% |
| 2025-03-20 | 6.20 | 6.54 | 6.14 | 6.44 | 6.37 | qfq | 12,571,833 | 80,053,835 | 3.70% |
| 2025-03-19 | 6.22 | 6.27 | 6.16 | 6.21 | 6.14 | qfq | 4,492,105 | 27,912,591 | 0.32% |
| 2025-03-18 | 6.20 | 6.29 | 6.11 | 6.19 | 6.12 | qfq | 7,984,646 | 49,257,543 | 0.00% |
| 2025-03-17 | 6.27 | 6.28 | 6.15 | 6.19 | 6.12 | qfq | 6,831,410 | 42,415,394 | -0.80% |
| 2025-03-14 | 6.16 | 6.29 | 6.13 | 6.24 | 6.17 | qfq | 8,011,322 | 49,607,196 | 0.81% |
| 2025-03-13 | 6.10 | 6.26 | 6.02 | 6.19 | 6.12 | qfq | 11,061,716 | 67,702,897 | 1.48% |
| 2025-03-12 | 6.22 | 6.34 | 6.07 | 6.10 | 6.03 | qfq | 11,020,602 | 67,594,316 | -1.45% |
| 2025-03-11 | 6.01 | 6.39 | 6.00 | 6.19 | 6.12 | qfq | 18,178,583 | 112,855,295 | 1.81% |
| 2025-03-10 | 5.97 | 6.20 | 5.90 | 6.08 | 6.01 | qfq | 12,417,053 | 74,865,160 | 1.84% |
| 2025-03-07 | 5.87 | 6.09 | 5.87 | 5.97 | 5.90 | qfq | 14,171,706 | 84,979,176 | 1.02% |
| 2025-03-06 | 5.67 | 6.08 | 5.64 | 5.91 | 5.84 | qfq | 15,551,326 | 91,442,569 | 4.23% |
| 2025-03-05 | 5.67 | 5.71 | 5.58 | 5.67 | 5.61 | qfq | 4,587,300 | 25,852,796 | 0.00% |
| 2025-03-04 | 5.57 | 5.69 | 5.55 | 5.67 | 5.61 | qfq | 5,310,100 | 30,042,456 | 1.07% |
| 2025-03-03 | 5.60 | 5.68 | 5.55 | 5.61 | 5.55 | qfq | 5,481,653 | 30,861,535 | 0.90% |
| 2025-02-28 | 5.66 | 5.67 | 5.54 | 5.56 | 5.50 | qfq | 3,669,901 | 20,551,656 | -1.94% |
| 2025-02-27 | 5.59 | 5.67 | 5.52 | 5.67 | 5.61 | qfq | 4,665,400 | 26,127,335 | 1.07% |
| 2025-02-26 | 5.52 | 5.65 | 5.48 | 5.61 | 5.55 | qfq | 5,051,800 | 28,274,600 | 2.19% |
| 2025-02-25 | 5.51 | 5.60 | 5.47 | 5.49 | 5.43 | qfq | 4,262,600 | 23,593,660 | -1.61% |
| 2025-02-24 | 5.54 | 5.67 | 5.54 | 5.58 | 5.52 | qfq | 5,280,701 | 29,535,891 | 0.00% |
| 2025-02-21 | 5.66 | 5.67 | 5.53 | 5.58 | 5.52 | qfq | 3,702,100 | 20,625,411 | -1.41% |
| 2025-02-20 | 5.59 | 5.66 | 5.55 | 5.66 | 5.60 | qfq | 3,329,500 | 18,660,045 | 0.89% |
| 2025-02-19 | 5.53 | 5.73 | 5.48 | 5.61 | 5.55 | qfq | 4,941,801 | 27,687,712 | 2.37% |
| 2025-02-18 | 5.65 | 5.68 | 5.47 | 5.48 | 5.42 | qfq | 4,242,400 | 23,628,354 | -3.18% |
| 2025-02-17 | 5.54 | 5.66 | 5.51 | 5.66 | 5.60 | qfq | 5,175,900 | 28,951,001 | 1.80% |
| 2025-02-14 | 5.55 | 5.62 | 5.52 | 5.56 | 5.50 | qfq | 3,442,350 | 19,139,911 | 0.18% |
| 2025-02-13 | 5.66 | 5.68 | 5.54 | 5.55 | 5.49 | qfq | 4,388,105 | 24,544,131 | -2.12% |
| 2025-02-12 | 5.71 | 5.80 | 5.62 | 5.67 | 5.61 | qfq | 5,542,711 | 31,575,216 | 0.00% |
| 2025-02-11 | 5.72 | 5.76 | 5.63 | 5.67 | 5.61 | qfq | 4,383,000 | 24,925,266 | -0.35% |
| 2025-02-10 | 5.70 | 5.71 | 5.62 | 5.69 | 5.63 | qfq | 4,944,301 | 28,046,888 | 1.43% |
| 2025-02-07 | 5.61 | 5.66 | 5.55 | 5.61 | 5.55 | qfq | 4,778,902 | 26,828,170 | 0.54% |
| 2025-02-06 | 5.53 | 5.59 | 5.51 | 5.58 | 5.52 | qfq | 4,965,111 | 27,545,649 | 0.18% |
| 2025-02-05 | 5.62 | 5.66 | 5.51 | 5.57 | 5.51 | qfq | 5,362,300 | 29,877,206 | -0.89% |
| 2025-01-27 | 5.59 | 5.76 | 5.56 | 5.62 | 5.56 | qfq | 8,035,000 | 45,344,562 | 0.54% |
| 2025-01-24 | 5.52 | 5.60 | 5.46 | 5.59 | 5.53 | qfq | 4,260,501 | 23,575,356 | 1.27% |
| 2025-01-23 | 5.48 | 5.58 | 5.41 | 5.52 | 5.46 | qfq | 5,005,900 | 27,656,630 | 1.85% |
| 2025-01-22 | 5.49 | 5.52 | 5.37 | 5.42 | 5.36 | qfq | 4,155,931 | 22,573,221 | -1.28% |
| 2025-01-21 | 5.60 | 5.66 | 5.46 | 5.49 | 5.43 | qfq | 3,885,120 | 21,454,011 | -1.96% |
| 2025-01-20 | 5.40 | 5.63 | 5.37 | 5.60 | 5.54 | qfq | 5,489,700 | 30,371,807 | 3.70% |
| 2025-01-17 | 5.49 | 5.58 | 5.37 | 5.40 | 5.34 | qfq | 5,051,801 | 27,371,549 | -2.70% |
| 2025-01-16 | 5.45 | 5.75 | 5.45 | 5.55 | 5.49 | qfq | 7,670,200 | 42,799,218 | 2.02% |
| 2025-01-15 | 5.33 | 5.46 | 5.26 | 5.44 | 5.38 | qfq | 4,733,253 | 25,531,571 | 2.06% |
| 2025-01-14 | 5.07 | 5.34 | 5.07 | 5.33 | 5.27 | qfq | 4,434,200 | 23,238,178 | 5.34% |
| 2025-01-13 | 4.95 | 5.10 | 4.84 | 5.06 | 5.00 | qfq | 3,349,800 | 16,754,609 | 1.40% |
| 2025-01-10 | 5.21 | 5.21 | 4.99 | 4.99 | 4.93 | qfq | 2,952,350 | 15,054,912 | -3.11% |
| 2025-01-09 | 5.20 | 5.24 | 5.13 | 5.15 | 5.09 | qfq | 3,177,300 | 16,455,790 | -0.58% |
| 2025-01-08 | 5.18 | 5.23 | 5.05 | 5.18 | 5.12 | qfq | 3,909,101 | 20,129,009 | 0.00% |
| 2025-01-07 | 5.04 | 5.19 | 5.01 | 5.18 | 5.12 | qfq | 3,935,932 | 20,042,516 | 2.78% |
| 2025-01-06 | 5.00 | 5.06 | 4.53 | 5.04 | 4.98 | qfq | 5,090,700 | 25,161,893 | 0.20% |
| 2025-01-03 | 5.30 | 5.31 | 5.00 | 5.03 | 4.97 | qfq | 4,715,100 | 24,101,924 | -4.55% |
| 2025-01-02 | 5.23 | 5.42 | 5.20 | 5.27 | 5.21 | qfq | 5,558,200 | 29,598,691 | 0.76% |
| 2024-12-31 | 5.28 | 5.41 | 5.22 | 5.23 | 5.17 | qfq | 3,940,500 | 20,900,462 | -0.95% |
| 2024-12-30 | 5.37 | 5.42 | 5.20 | 5.28 | 5.22 | qfq | 4,338,500 | 22,935,802 | -2.22% |
| 2024-12-27 | 5.28 | 5.46 | 5.24 | 5.40 | 5.34 | qfq | 3,747,332 | 20,198,810 | 2.66% |
| 2024-12-26 | 5.22 | 5.33 | 5.20 | 5.26 | 5.20 | qfq | 3,386,700 | 17,894,761 | 0.57% |
| 2024-12-25 | 5.36 | 5.38 | 5.12 | 5.23 | 5.17 | qfq | 5,106,301 | 26,650,419 | -2.43% |
| 2024-12-24 | 5.45 | 5.55 | 5.27 | 5.36 | 5.30 | qfq | 6,107,501 | 32,780,989 | -2.01% |
| 2024-12-23 | 5.84 | 5.92 | 5.38 | 5.47 | 5.41 | qfq | 7,767,700 | 43,243,637 | -7.13% |
| 2024-12-20 | 5.83 | 5.91 | 5.82 | 5.89 | 5.82 | qfq | 3,794,020 | 22,265,172 | 1.03% |
| 2024-12-19 | 5.83 | 5.86 | 5.70 | 5.83 | 5.76 | qfq | 4,704,831 | 27,237,312 | -0.17% |
| 2024-12-18 | 5.84 | 5.94 | 5.75 | 5.84 | 5.77 | qfq | 5,638,353 | 33,067,968 | -0.68% |
| 2024-12-17 | 6.16 | 6.16 | 5.72 | 5.88 | 5.81 | qfq | 10,193,673 | 60,143,147 | -3.92% |
| 2024-12-16 | 6.09 | 6.17 | 6.05 | 6.12 | 6.05 | qfq | 5,131,500 | 31,402,335 | 1.16% |
| 2024-12-13 | 6.13 | 6.20 | 6.05 | 6.05 | 5.98 | qfq | 5,177,000 | 31,691,994 | -1.63% |
| 2024-12-12 | 5.94 | 6.16 | 5.94 | 6.15 | 6.08 | qfq | 6,762,365 | 40,961,126 | 3.19% |
| 2024-12-11 | 5.98 | 6.01 | 5.92 | 5.96 | 5.89 | qfq | 4,996,000 | 29,747,975 | 0.34% |
| 2024-12-10 | 6.15 | 6.17 | 5.92 | 5.94 | 5.87 | qfq | 5,961,800 | 35,672,947 | -1.00% |
| 2024-12-09 | 5.99 | 6.02 | 5.90 | 6.00 | 5.93 | qfq | 4,757,760 | 28,420,547 | 0.84% |
| 2024-12-06 | 5.84 | 5.99 | 5.77 | 5.95 | 5.88 | qfq | 5,810,840 | 34,271,938 | 2.23% |
| 2024-12-05 | 5.80 | 5.85 | 5.77 | 5.82 | 5.75 | qfq | 3,612,200 | 20,958,891 | 0.34% |
| 2024-12-04 | 5.92 | 5.97 | 5.75 | 5.80 | 5.74 | qfq | 5,425,762 | 31,774,634 | -1.69% |
| 2024-12-03 | 5.90 | 5.95 | 5.84 | 5.90 | 5.83 | qfq | 5,556,029 | 32,725,159 | 0.00% |
| 2024-12-02 | 5.92 | 6.01 | 5.82 | 5.90 | 5.83 | qfq | 9,492,930 | 55,954,329 | 0.68% |
| 2024-11-29 | 5.69 | 5.87 | 5.64 | 5.86 | 5.79 | qfq | 7,604,800 | 44,000,277 | 2.81% |
| 2024-11-28 | 5.63 | 5.74 | 5.62 | 5.70 | 5.64 | qfq | 5,363,539 | 30,494,312 | -0.70% |
| 2024-11-27 | 5.72 | 5.75 | 5.53 | 5.74 | 5.58 | qfq | 7,497,293 | 42,242,079 | -0.86% |
| 2024-11-26 | 5.70 | 5.96 | 5.68 | 5.79 | 5.63 | qfq | 10,471,863 | 60,832,676 | 1.58% |
| 2024-11-25 | 5.47 | 5.70 | 5.46 | 5.70 | 5.54 | qfq | 7,941,920 | 44,703,191 | 3.83% |
| 2024-11-22 | 5.59 | 5.63 | 5.48 | 5.49 | 5.33 | qfq | 5,039,110 | 27,978,295 | -1.79% |
| 2024-11-21 | 5.48 | 5.59 | 5.48 | 5.59 | 5.43 | qfq | 4,108,410 | 22,813,035 | 1.27% |
| 2024-11-20 | 5.37 | 5.55 | 5.37 | 5.52 | 5.36 | qfq | 5,406,701 | 29,625,926 | 2.79% |
| 2024-11-19 | 5.32 | 5.37 | 5.25 | 5.37 | 5.22 | qfq | 3,528,054 | 18,789,896 | 1.13% |
| 2024-11-18 | 5.44 | 5.48 | 5.26 | 5.31 | 5.16 | qfq | 5,203,600 | 27,892,706 | -1.48% |
| 2024-11-15 | 5.42 | 5.50 | 5.34 | 5.39 | 5.24 | qfq | 5,082,164 | 27,598,273 | -0.19% |
| 2024-11-14 | 5.48 | 5.57 | 5.38 | 5.40 | 5.25 | qfq | 4,394,638 | 23,954,670 | -2.35% |
| 2024-11-13 | 5.52 | 5.60 | 5.40 | 5.53 | 5.37 | qfq | 5,861,203 | 32,114,821 | -0.54% |
| 2024-11-12 | 5.54 | 5.68 | 5.50 | 5.56 | 5.40 | qfq | 6,855,015 | 38,363,748 | 0.36% |
| 2024-11-11 | 5.52 | 5.54 | 5.43 | 5.54 | 5.38 | qfq | 4,958,400 | 27,291,896 | 0.18% |
| 2024-11-08 | 5.62 | 5.64 | 5.44 | 5.53 | 5.37 | qfq | 6,695,220 | 36,870,530 | -1.07% |
| 2024-11-07 | 5.45 | 5.60 | 5.38 | 5.59 | 5.43 | qfq | 5,924,025 | 32,674,189 | 2.76% |
| 2024-11-06 | 5.45 | 5.47 | 5.35 | 5.44 | 5.29 | qfq | 5,111,400 | 27,695,503 | 0.37% |
| 2024-11-05 | 5.40 | 5.43 | 5.34 | 5.42 | 5.27 | qfq | 5,440,400 | 29,311,651 | 1.31% |
| 2024-11-04 | 5.24 | 5.38 | 5.21 | 5.35 | 5.20 | qfq | 4,861,928 | 25,853,180 | 2.10% |
| 2024-11-01 | 5.35 | 5.40 | 5.20 | 5.24 | 5.09 | qfq | 7,237,100 | 38,344,226 | -2.78% |
| 2024-10-31 | 5.32 | 5.42 | 5.32 | 5.39 | 5.24 | qfq | 6,385,900 | 34,340,129 | 0.56% |
| 2024-10-30 | 5.28 | 5.39 | 5.27 | 5.36 | 5.21 | qfq | 5,398,201 | 28,714,942 | 0.56% |
| 2024-10-29 | 5.46 | 5.56 | 5.30 | 5.33 | 5.18 | qfq | 7,275,731 | 39,089,697 | -2.56% |
| 2024-10-28 | 5.24 | 5.49 | 5.24 | 5.47 | 5.31 | qfq | 7,433,658 | 40,244,560 | 3.99% |
| 2024-10-25 | 5.12 | 5.28 | 5.12 | 5.26 | 5.11 | qfq | 4,732,600 | 24,738,439 | 2.73% |
| 2024-10-24 | 5.05 | 5.14 | 5.05 | 5.12 | 4.97 | qfq | 3,901,300 | 19,916,106 | 0.79% |
| 2024-10-23 | 5.10 | 5.11 | 5.03 | 5.08 | 4.94 | qfq | 4,164,204 | 21,130,489 | 0.59% |
| 2024-10-22 | 4.98 | 5.06 | 4.96 | 5.05 | 4.91 | qfq | 4,583,715 | 22,986,975 | 1.20% |
| 2024-10-21 | 5.04 | 5.04 | 4.93 | 4.99 | 4.85 | qfq | 4,721,144 | 23,481,292 | -0.20% |
| 2024-10-18 | 4.90 | 5.05 | 4.89 | 5.00 | 4.86 | qfq | 4,458,951 | 22,154,454 | 1.21% |
| 2024-10-17 | 4.98 | 5.04 | 4.88 | 4.94 | 4.80 | qfq | 3,794,382 | 18,836,764 | -1.00% |
| 2024-10-16 | 4.89 | 5.01 | 4.86 | 4.99 | 4.85 | qfq | 4,090,331 | 20,313,276 | 1.42% |
| 2024-10-15 | 4.99 | 5.01 | 4.90 | 4.92 | 4.78 | qfq | 4,844,330 | 24,059,764 | -1.60% |
| 2024-10-14 | 4.96 | 5.04 | 4.90 | 5.00 | 4.86 | qfq | 5,570,215 | 27,718,778 | 0.81% |
| 2024-10-11 | 5.07 | 5.12 | 4.92 | 4.96 | 4.82 | qfq | 5,761,302 | 28,860,576 | -2.55% |
| 2024-10-10 | 5.07 | 5.15 | 4.97 | 5.09 | 4.95 | qfq | 6,327,200 | 32,157,972 | 1.80% |
| 2024-10-09 | 5.25 | 5.31 | 4.96 | 5.00 | 4.86 | qfq | 11,496,473 | 59,030,408 | -6.72% |
| 2024-10-08 | 5.79 | 5.79 | 5.15 | 5.36 | 5.21 | qfq | 17,771,332 | 96,190,700 | 1.52% |
| 2024-09-30 | 5.02 | 5.32 | 4.95 | 5.28 | 5.13 | qfq | 10,777,489 | 55,440,190 | 7.76% |
| 2024-09-27 | 4.83 | 4.90 | 4.76 | 4.90 | 4.76 | qfq | 5,559,100 | 26,864,985 | 1.87% |
| 2024-09-26 | 4.77 | 4.85 | 4.68 | 4.81 | 4.67 | qfq | 8,050,670 | 38,192,242 | 0.63% |
| 2024-09-25 | 4.60 | 4.81 | 4.60 | 4.78 | 4.64 | qfq | 9,154,680 | 43,459,285 | 4.14% |
| 2024-09-24 | 4.47 | 4.59 | 4.43 | 4.59 | 4.46 | qfq | 2,998,800 | 13,613,836 | 2.91% |
| 2024-09-23 | 4.47 | 4.52 | 4.45 | 4.46 | 4.33 | qfq | 1,707,290 | 7,652,108 | 0.22% |
| 2024-09-20 | 4.54 | 4.54 | 4.45 | 4.45 | 4.32 | qfq | 2,232,301 | 10,006,202 | -1.98% |
| 2024-09-19 | 4.39 | 4.55 | 4.36 | 4.54 | 4.41 | qfq | 3,683,901 | 16,568,219 | 3.42% |
| 2024-09-18 | 4.47 | 4.47 | 4.30 | 4.39 | 4.27 | qfq | 3,200,910 | 13,978,655 | -1.35% |
| 2024-09-13 | 4.49 | 4.51 | 4.42 | 4.45 | 4.32 | qfq | 2,288,200 | 10,227,294 | -0.89% |
| 2024-09-12 | 4.53 | 4.56 | 4.47 | 4.49 | 4.36 | qfq | 2,153,400 | 9,729,370 | -0.44% |
| 2024-09-11 | 4.54 | 4.56 | 4.47 | 4.51 | 4.38 | qfq | 2,037,500 | 9,188,342 | -0.66% |
| 2024-09-10 | 4.51 | 4.56 | 4.46 | 4.54 | 4.41 | qfq | 2,720,600 | 12,254,990 | 0.44% |
| 2024-09-09 | 4.42 | 4.53 | 4.39 | 4.52 | 4.39 | qfq | 3,978,800 | 17,867,350 | 1.35% |
| 2024-09-06 | 4.51 | 4.54 | 4.44 | 4.46 | 4.33 | qfq | 2,720,100 | 12,209,353 | -1.33% |
| 2024-09-05 | 4.54 | 4.57 | 4.47 | 4.52 | 4.39 | qfq | 3,280,000 | 14,797,235 | -1.09% |
| 2024-09-04 | 4.56 | 4.62 | 4.51 | 4.57 | 4.44 | qfq | 3,260,100 | 14,852,607 | -0.44% |
| 2024-09-03 | 4.56 | 4.63 | 4.55 | 4.59 | 4.46 | qfq | 2,877,950 | 13,198,105 | -0.22% |
| 2024-09-02 | 4.54 | 4.65 | 4.54 | 4.60 | 4.47 | qfq | 3,790,400 | 17,455,604 | 0.44% |
| 2024-08-30 | 4.53 | 4.62 | 4.51 | 4.58 | 4.45 | qfq | 4,520,340 | 20,700,228 | 0.88% |
| 2024-08-29 | 4.46 | 4.58 | 4.46 | 4.54 | 4.41 | qfq | 3,869,240 | 17,477,205 | 0.67% |
| 2024-08-28 | 4.37 | 4.53 | 4.37 | 4.51 | 4.38 | qfq | 4,648,700 | 20,831,896 | 2.27% |
| 2024-08-27 | 4.42 | 4.52 | 4.37 | 4.41 | 4.28 | qfq | 4,579,200 | 20,396,107 | -0.90% |
| 2024-08-26 | 4.28 | 4.45 | 4.27 | 4.45 | 4.32 | qfq | 3,128,902 | 13,743,373 | 3.01% |
| 2024-08-23 | 4.36 | 4.37 | 4.27 | 4.32 | 4.20 | qfq | 2,370,700 | 10,239,659 | -0.46% |
| 2024-08-22 | 4.38 | 4.43 | 4.32 | 4.34 | 4.22 | qfq | 2,687,900 | 11,779,493 | -0.23% |
| 2024-08-21 | 4.34 | 4.40 | 4.31 | 4.35 | 4.23 | qfq | 2,709,400 | 11,813,382 | -0.68% |
| 2024-08-20 | 4.45 | 4.45 | 4.36 | 4.38 | 4.26 | qfq | 2,656,100 | 11,671,695 | -1.35% |
| 2024-08-19 | 4.44 | 4.49 | 4.41 | 4.44 | 4.31 | qfq | 2,038,001 | 9,050,129 | 0.00% |
| 2024-08-16 | 4.53 | 4.54 | 4.43 | 4.44 | 4.31 | qfq | 2,520,800 | 11,274,291 | -1.77% |
| 2024-08-15 | 4.52 | 4.54 | 4.45 | 4.52 | 4.39 | qfq | 2,699,700 | 12,162,801 | 0.44% |
| 2024-08-14 | 4.50 | 4.53 | 4.48 | 4.50 | 4.37 | qfq | 1,830,501 | 8,245,696 | 0.00% |
| 2024-08-13 | 4.45 | 4.50 | 4.42 | 4.50 | 4.37 | qfq | 1,840,200 | 8,223,565 | 1.12% |
| 2024-08-12 | 4.47 | 4.50 | 4.44 | 4.45 | 4.32 | qfq | 1,579,400 | 7,047,247 | 0.00% |
| 2024-08-09 | 4.50 | 4.52 | 4.45 | 4.45 | 4.32 | qfq | 1,702,900 | 7,629,106 | -1.11% |
| 2024-08-08 | 4.48 | 4.55 | 4.42 | 4.50 | 4.37 | qfq | 2,035,500 | 9,105,259 | 0.45% |
| 2024-08-07 | 4.53 | 4.55 | 4.45 | 4.48 | 4.35 | qfq | 2,130,900 | 9,554,359 | -0.88% |
| 2024-08-06 | 4.42 | 4.53 | 4.40 | 4.52 | 4.39 | qfq | 3,348,200 | 14,974,815 | 2.96% |
| 2024-08-05 | 4.40 | 4.54 | 4.37 | 4.39 | 4.27 | qfq | 4,304,400 | 19,256,805 | -0.68% |
| 2024-08-02 | 4.44 | 4.53 | 4.41 | 4.42 | 4.29 | qfq | 2,663,500 | 11,920,165 | -1.34% |
| 2024-08-01 | 4.50 | 4.54 | 4.45 | 4.48 | 4.35 | qfq | 3,497,400 | 15,671,018 | 0.00% |
| 2024-07-31 | 4.40 | 4.50 | 4.39 | 4.48 | 4.35 | qfq | 3,122,700 | 13,930,803 | 2.05% |
| 2024-07-30 | 4.38 | 4.42 | 4.33 | 4.39 | 4.27 | qfq | 2,643,600 | 11,611,438 | 0.46% |
| 2024-07-29 | 4.38 | 4.39 | 4.33 | 4.37 | 4.25 | qfq | 1,834,336 | 8,012,161 | 0.23% |
| 2024-07-26 | 4.29 | 4.36 | 4.28 | 4.36 | 4.24 | qfq | 2,753,910 | 11,917,045 | 2.11% |
| 2024-07-25 | 4.20 | 4.32 | 4.18 | 4.27 | 4.15 | qfq | 2,527,800 | 10,739,235 | 0.95% |
| 2024-07-24 | 4.28 | 4.30 | 4.19 | 4.23 | 4.11 | qfq | 2,743,800 | 11,641,341 | -1.17% |
| 2024-07-23 | 4.37 | 4.41 | 4.28 | 4.28 | 4.16 | qfq | 2,598,000 | 11,297,247 | -1.61% |
| 2024-07-22 | 4.36 | 4.38 | 4.26 | 4.35 | 4.23 | qfq | 3,068,300 | 13,304,361 | 0.69% |
| 2024-07-19 | 4.28 | 4.34 | 4.23 | 4.32 | 4.20 | qfq | 2,567,701 | 11,023,821 | 1.41% |
| 2024-07-18 | 4.28 | 4.30 | 4.18 | 4.26 | 4.14 | qfq | 2,992,100 | 12,656,809 | -1.16% |
| 2024-07-17 | 4.34 | 4.40 | 4.28 | 4.31 | 4.19 | qfq | 2,904,300 | 12,523,620 | -1.37% |
| 2024-07-16 | 4.45 | 4.45 | 4.32 | 4.37 | 4.25 | qfq | 3,240,700 | 14,122,210 | -0.91% |
| 2024-07-15 | 4.42 | 4.44 | 4.34 | 4.41 | 4.28 | qfq | 3,043,477 | 13,359,954 | -0.23% |
| 2024-07-12 | 4.46 | 4.52 | 4.41 | 4.42 | 4.29 | qfq | 4,405,300 | 19,639,803 | -0.90% |
| 2024-07-11 | 4.30 | 4.47 | 4.30 | 4.46 | 4.33 | qfq | 5,261,977 | 23,188,543 | 4.45% |
| 2024-07-10 | 4.32 | 4.36 | 4.26 | 4.27 | 4.15 | qfq | 4,867,577 | 20,930,217 | -2.06% |
| 2024-07-09 | 4.37 | 4.37 | 4.20 | 4.36 | 4.24 | qfq | 8,482,500 | 36,568,491 | 5.06% |
| 2024-07-08 | 4.27 | 4.27 | 4.14 | 4.15 | 4.03 | qfq | 2,609,100 | 10,934,183 | -3.04% |
| 2024-07-05 | 4.21 | 4.29 | 4.17 | 4.28 | 4.16 | qfq | 2,447,600 | 10,388,896 | 1.42% |
| 2024-07-04 | 4.36 | 4.37 | 4.22 | 4.22 | 4.10 | qfq | 3,848,000 | 16,503,834 | -2.76% |
| 2024-07-03 | 4.39 | 4.41 | 4.32 | 4.34 | 4.22 | qfq | 2,951,200 | 12,852,513 | -0.69% |
| 2024-07-02 | 4.34 | 4.40 | 4.31 | 4.37 | 4.25 | qfq | 3,128,800 | 13,684,964 | 0.69% |
| 2024-07-01 | 4.32 | 4.36 | 4.25 | 4.34 | 4.22 | qfq | 3,202,500 | 13,779,252 | 0.70% |
| 2024-06-28 | 4.30 | 4.38 | 4.22 | 4.31 | 4.19 | qfq | 2,895,601 | 12,545,104 | 0.23% |
| 2024-06-27 | 4.27 | 4.40 | 4.24 | 4.30 | 4.18 | qfq | 5,982,800 | 25,900,192 | 0.00% |
| 2024-06-26 | 4.06 | 4.32 | 4.03 | 4.30 | 4.18 | qfq | 5,497,000 | 23,062,542 | 5.65% |
| 2024-06-25 | 4.01 | 4.13 | 3.99 | 4.07 | 3.95 | qfq | 2,947,701 | 11,996,772 | 1.50% |
| 2024-06-24 | 4.17 | 4.18 | 3.97 | 4.01 | 3.90 | qfq | 3,133,400 | 12,658,963 | -4.07% |
| 2024-06-21 | 4.21 | 4.25 | 4.13 | 4.18 | 4.06 | qfq | 2,034,800 | 8,533,290 | -0.24% |
| 2024-06-20 | 4.31 | 4.32 | 4.18 | 4.19 | 4.07 | qfq | 2,707,900 | 11,420,186 | -2.56% |
| 2024-06-19 | 4.31 | 4.36 | 4.26 | 4.30 | 4.18 | qfq | 1,909,300 | 8,229,009 | 0.00% |
| 2024-06-18 | 4.15 | 4.31 | 4.15 | 4.30 | 4.18 | qfq | 2,959,431 | 12,638,131 | 2.63% |
| 2024-06-17 | 4.34 | 4.34 | 4.16 | 4.19 | 4.07 | qfq | 3,881,639 | 16,370,309 | -3.68% |
| 2024-06-14 | 4.34 | 4.40 | 4.26 | 4.35 | 4.23 | qfq | 2,401,900 | 10,381,629 | 0.00% |
| 2024-06-13 | 4.41 | 4.46 | 4.31 | 4.35 | 4.23 | qfq | 3,473,500 | 15,109,375 | -1.58% |
| 2024-06-12 | 4.28 | 4.42 | 4.25 | 4.42 | 4.29 | qfq | 3,536,039 | 15,471,518 | 3.03% |
| 2024-06-11 | 4.22 | 4.29 | 4.16 | 4.29 | 4.17 | qfq | 3,828,100 | 16,186,425 | 0.70% |
| 2024-06-07 | 4.08 | 4.29 | 4.08 | 4.26 | 4.14 | qfq | 5,286,601 | 22,184,389 | 5.97% |
| 2024-06-06 | 4.36 | 4.36 | 4.00 | 4.02 | 3.91 | qfq | 6,553,810 | 26,963,893 | -6.94% |
| 2024-06-05 | 4.45 | 4.47 | 4.30 | 4.32 | 4.20 | qfq | 4,225,300 | 18,440,439 | -4.00% |
| 2024-06-04 | 4.50 | 4.52 | 4.38 | 4.50 | 4.37 | qfq | 3,947,200 | 17,578,986 | -1.10% |
| 2024-06-03 | 4.70 | 4.72 | 4.49 | 4.55 | 4.42 | qfq | 5,132,700 | 23,520,245 | -3.60% |
| 2024-05-31 | 4.64 | 4.73 | 4.64 | 4.72 | 4.59 | qfq | 2,633,081 | 12,369,482 | 1.07% |
| 2024-05-30 | 4.67 | 4.75 | 4.64 | 4.67 | 4.54 | qfq | 3,360,101 | 15,732,059 | -0.43% |
| 2024-05-29 | 4.73 | 4.77 | 4.66 | 4.69 | 4.56 | qfq | 3,239,310 | 15,276,184 | -0.21% |
| 2024-05-28 | 4.73 | 4.74 | 4.67 | 4.70 | 4.57 | qfq | 3,245,038 | 15,212,652 | -0.63% |
| 2024-05-27 | 4.75 | 4.76 | 4.66 | 4.73 | 4.60 | qfq | 3,400,843 | 15,979,971 | 0.21% |
| 2024-05-24 | 4.73 | 4.79 | 4.69 | 4.72 | 4.59 | qfq | 3,742,400 | 17,790,078 | -0.42% |
| 2024-05-23 | 4.81 | 4.82 | 4.71 | 4.74 | 4.61 | qfq | 3,497,700 | 16,610,069 | -1.86% |
| 2024-05-22 | 4.82 | 4.88 | 4.81 | 4.83 | 4.69 | qfq | 3,125,200 | 15,135,087 | 0.21% |
| 2024-05-21 | 4.88 | 4.91 | 4.79 | 4.82 | 4.68 | qfq | 3,854,001 | 18,601,539 | -1.23% |
| 2024-05-20 | 4.92 | 4.96 | 4.87 | 4.88 | 4.74 | qfq | 4,170,200 | 20,484,746 | -0.20% |
| 2024-05-17 | 4.85 | 4.91 | 4.82 | 4.89 | 4.75 | qfq | 3,563,400 | 17,334,162 | 0.41% |
| 2024-05-16 | 4.84 | 4.91 | 4.83 | 4.87 | 4.73 | qfq | 4,009,400 | 19,525,953 | 0.62% |
| 2024-05-15 | 4.82 | 4.91 | 4.77 | 4.84 | 4.70 | qfq | 4,371,981 | 21,258,328 | 0.41% |
| 2024-05-14 | 4.72 | 4.82 | 4.72 | 4.82 | 4.68 | qfq | 4,547,800 | 21,756,763 | 2.55% |
| 2024-05-13 | 4.80 | 4.81 | 4.69 | 4.70 | 4.57 | qfq | 6,271,101 | 29,661,286 | -4.86% |
| 2024-05-10 | 4.99 | 5.03 | 4.87 | 4.94 | 4.65 | qfq | 6,552,601 | 32,373,877 | -1.40% |
| 2024-05-09 | 4.90 | 5.04 | 4.90 | 5.01 | 4.72 | qfq | 6,710,101 | 33,532,927 | 2.66% |
| 2024-05-08 | 4.97 | 4.98 | 4.87 | 4.88 | 4.60 | qfq | 4,611,600 | 22,676,343 | -1.61% |
| 2024-05-07 | 4.95 | 4.98 | 4.89 | 4.96 | 4.67 | qfq | 4,116,000 | 20,308,542 | 1.22% |
| 2024-05-06 | 4.81 | 4.94 | 4.81 | 4.90 | 4.62 | qfq | 5,458,200 | 26,638,599 | 3.16% |
| 2024-04-30 | 4.74 | 4.82 | 4.69 | 4.75 | 4.47 | qfq | 5,716,900 | 27,141,299 | 0.21% |
| 2024-04-29 | 4.60 | 4.74 | 4.60 | 4.74 | 4.47 | qfq | 4,674,934 | 21,967,488 | 2.82% |
| 2024-04-26 | 4.57 | 4.65 | 4.51 | 4.61 | 4.34 | qfq | 5,544,701 | 25,483,697 | 0.88% |
| 2024-04-25 | 4.50 | 4.60 | 4.46 | 4.57 | 4.31 | qfq | 5,388,001 | 24,543,689 | 1.33% |
| 2024-04-24 | 4.38 | 4.54 | 4.35 | 4.51 | 4.25 | qfq | 5,365,400 | 24,066,192 | 2.97% |
| 2024-04-23 | 4.27 | 4.43 | 4.27 | 4.38 | 4.13 | qfq | 5,545,143 | 24,266,388 | 2.10% |
| 2024-04-22 | 4.36 | 4.39 | 4.20 | 4.29 | 4.04 | qfq | 6,942,100 | 29,783,965 | -2.72% |
| 2024-04-19 | 4.45 | 4.54 | 4.37 | 4.41 | 4.15 | qfq | 6,745,900 | 29,923,952 | -1.78% |
| 2024-04-18 | 4.47 | 4.57 | 4.33 | 4.49 | 4.23 | qfq | 9,815,573 | 43,779,889 | 0.90% |
| 2024-04-17 | 4.16 | 4.48 | 4.15 | 4.45 | 4.19 | qfq | 10,864,000 | 47,645,341 | 8.01% |
| 2024-04-16 | 4.53 | 4.58 | 4.12 | 4.12 | 3.88 | qfq | 13,579,900 | 57,256,970 | -10.04% |
| 2024-04-15 | 4.93 | 4.93 | 4.44 | 4.58 | 4.31 | qfq | 17,140,117 | 79,307,521 | -7.10% |
| 2024-04-12 | 4.92 | 4.98 | 4.87 | 4.93 | 4.64 | qfq | 12,715,300 | 62,491,572 | 1.02% |
| 2024-04-11 | 4.97 | 5.03 | 4.80 | 4.88 | 4.60 | qfq | 14,450,100 | 71,365,689 | -2.20% |
| 2024-04-10 | 5.03 | 5.49 | 4.95 | 4.99 | 4.70 | qfq | 19,466,934 | 98,639,499 | -2.16% |
| 2024-04-09 | 5.06 | 5.14 | 4.84 | 5.10 | 4.80 | qfq | 21,051,034 | 106,055,634 | 0.20% |
| 2024-04-08 | 5.05 | 5.24 | 4.95 | 5.09 | 4.80 | qfq | 39,439,216 | 200,728,366 | -4.32% |
| 2024-04-03 | 5.91 | 6.08 | 5.23 | 5.32 | 5.01 | qfq | 52,312,821 | 301,167,937 | -3.80% |
| 2024-04-02 | 5.01 | 5.53 | 5.00 | 5.53 | 5.21 | qfq | 26,302,779 | 139,993,393 | 9.94% |
| 2024-04-01 | 4.90 | 5.06 | 4.88 | 5.03 | 4.74 | qfq | 12,795,241 | 63,769,773 | 3.07% |
| 2024-03-29 | 4.90 | 4.96 | 4.75 | 4.88 | 4.60 | qfq | 18,867,273 | 91,539,857 | -1.41% |
| 2024-03-28 | 4.66 | 5.13 | 4.66 | 4.95 | 4.66 | qfq | 20,021,042 | 99,924,626 | 6.22% |
| 2024-03-27 | 4.76 | 4.83 | 4.64 | 4.66 | 4.39 | qfq | 5,266,001 | 24,942,202 | -2.31% |
| 2024-03-26 | 4.73 | 4.78 | 4.61 | 4.77 | 4.49 | qfq | 6,179,427 | 29,153,975 | 0.85% |
| 2024-03-25 | 4.80 | 4.87 | 4.73 | 4.73 | 4.46 | qfq | 6,086,261 | 29,249,003 | -1.87% |
| 2024-03-22 | 4.91 | 4.92 | 4.77 | 4.82 | 4.54 | qfq | 6,721,000 | 32,525,553 | -1.83% |
| 2024-03-21 | 4.90 | 4.96 | 4.81 | 4.91 | 4.63 | qfq | 8,689,528 | 42,455,528 | 0.20% |
| 2024-03-20 | 4.87 | 4.92 | 4.81 | 4.90 | 4.62 | qfq | 7,286,750 | 35,508,398 | 0.82% |
| 2024-03-19 | 4.78 | 4.86 | 4.77 | 4.86 | 4.58 | qfq | 9,595,287 | 46,251,767 | 1.46% |
| 2024-03-18 | 4.73 | 4.80 | 4.72 | 4.79 | 4.51 | qfq | 9,999,137 | 47,638,302 | 1.27% |
| 2024-03-15 | 4.72 | 4.74 | 4.61 | 4.73 | 4.46 | qfq | 9,551,603 | 44,797,929 | 0.85% |
| 2024-03-14 | 4.77 | 4.77 | 4.61 | 4.69 | 4.42 | qfq | 14,227,081 | 66,848,667 | -3.30% |
| 2024-03-13 | 5.06 | 5.06 | 4.67 | 4.85 | 4.57 | qfq | 25,702,821 | 123,639,178 | -3.58% |
| 2024-03-12 | 4.58 | 5.03 | 4.53 | 5.03 | 4.74 | qfq | 16,795,000 | 80,946,290 | 10.07% |
| 2024-03-11 | 4.44 | 4.58 | 4.37 | 4.57 | 4.31 | qfq | 4,371,300 | 19,619,247 | 2.93% |
| 2024-03-08 | 4.41 | 4.45 | 4.33 | 4.44 | 4.18 | qfq | 3,508,200 | 15,471,098 | 1.14% |
| 2024-03-07 | 4.38 | 4.47 | 4.34 | 4.39 | 4.14 | qfq | 4,553,300 | 20,084,150 | 0.92% |
| 2024-03-06 | 4.23 | 4.39 | 4.18 | 4.35 | 4.10 | qfq | 4,545,900 | 19,654,255 | 2.35% |
| 2024-03-05 | 4.39 | 4.39 | 4.24 | 4.25 | 4.00 | qfq | 5,162,780 | 22,124,693 | -3.19% |
| 2024-03-04 | 4.44 | 4.50 | 4.29 | 4.39 | 4.14 | qfq | 4,806,800 | 21,080,136 | -0.90% |
| 2024-03-01 | 4.45 | 4.49 | 4.34 | 4.43 | 4.17 | qfq | 7,608,416 | 33,534,984 | -0.45% |
| 2024-02-29 | 4.15 | 4.45 | 3.92 | 4.45 | 4.19 | qfq | 11,797,300 | 50,794,930 | 4.71% |
| 2024-02-28 | 4.74 | 4.85 | 4.25 | 4.25 | 4.00 | qfq | 12,598,550 | 56,805,419 | -9.96% |
| 2024-02-27 | 4.56 | 4.73 | 4.51 | 4.72 | 4.45 | qfq | 6,464,700 | 30,118,719 | 3.51% |
| 2024-02-26 | 4.47 | 4.67 | 4.41 | 4.56 | 4.30 | qfq | 7,830,400 | 35,533,241 | 3.40% |
| 2024-02-23 | 4.27 | 4.43 | 4.23 | 4.41 | 4.15 | qfq | 7,014,400 | 30,391,543 | 3.52% |
| 2024-02-22 | 4.09 | 4.27 | 4.03 | 4.26 | 4.01 | qfq | 6,581,133 | 27,321,709 | 4.67% |
| 2024-02-21 | 3.94 | 4.23 | 3.87 | 4.07 | 3.83 | qfq | 8,405,809 | 34,414,204 | 2.78% |
| 2024-02-20 | 3.88 | 4.00 | 3.74 | 3.96 | 3.73 | qfq | 8,435,159 | 32,605,740 | 3.13% |
| 2024-02-19 | 3.65 | 3.86 | 3.64 | 3.84 | 3.62 | qfq | 13,354,710 | 50,283,080 | 6.08% |
| 2024-02-08 | 3.32 | 3.64 | 3.21 | 3.62 | 3.41 | qfq | 15,770,322 | 54,270,716 | 7.42% |
| 2024-02-07 | 3.72 | 3.75 | 3.31 | 3.37 | 3.17 | qfq | 20,356,851 | 69,272,406 | -8.42% |
| 2024-02-06 | 3.73 | 3.86 | 3.66 | 3.68 | 3.47 | qfq | 20,035,410 | 73,970,543 | -9.58% |
| 2024-02-05 | 4.45 | 4.46 | 4.07 | 4.07 | 3.83 | qfq | 8,490,100 | 34,880,956 | -9.96% |
| 2024-02-02 | 4.68 | 4.93 | 4.35 | 4.52 | 4.26 | qfq | 10,728,800 | 49,771,383 | -3.42% |
| 2024-02-01 | 4.88 | 4.90 | 4.57 | 4.68 | 4.41 | qfq | 9,967,802 | 46,874,080 | -4.88% |
| 2024-01-31 | 5.16 | 5.20 | 4.83 | 4.92 | 4.64 | qfq | 8,817,600 | 43,911,855 | -4.65% |
| 2024-01-30 | 5.28 | 5.44 | 5.14 | 5.16 | 4.86 | qfq | 5,377,050 | 28,325,537 | -4.97% |
| 2024-01-29 | 5.70 | 5.70 | 5.39 | 5.43 | 5.12 | qfq | 5,894,002 | 32,278,038 | -3.72% |
| 2024-01-26 | 5.53 | 5.76 | 5.53 | 5.64 | 5.31 | qfq | 7,504,792 | 42,548,592 | 1.99% |
| 2024-01-25 | 5.34 | 5.55 | 5.30 | 5.53 | 5.21 | qfq | 5,957,411 | 32,450,805 | 3.95% |
| 2024-01-24 | 5.14 | 5.38 | 5.12 | 5.32 | 5.01 | qfq | 7,609,400 | 40,027,060 | 2.90% |
| 2024-01-23 | 5.24 | 5.30 | 5.09 | 5.17 | 4.87 | qfq | 8,115,392 | 41,698,429 | -2.08% |
| 2024-01-22 | 5.68 | 5.71 | 5.25 | 5.28 | 4.97 | qfq | 7,253,200 | 39,602,796 | -7.04% |
| 2024-01-19 | 5.81 | 5.84 | 5.65 | 5.68 | 5.35 | qfq | 5,706,550 | 32,731,904 | 0.18% |
| 2024-01-18 | 5.81 | 5.83 | 5.55 | 5.67 | 5.34 | qfq | 7,312,400 | 41,487,658 | -2.91% |
| 2024-01-17 | 5.92 | 5.98 | 5.82 | 5.84 | 5.50 | qfq | 5,215,000 | 30,855,031 | -1.35% |
| 2024-01-16 | 6.00 | 6.03 | 5.81 | 5.92 | 5.58 | qfq | 6,594,300 | 38,867,166 | -1.17% |
| 2024-01-15 | 6.00 | 6.07 | 5.97 | 5.99 | 5.64 | qfq | 4,059,300 | 24,447,599 | -0.17% |
| 2024-01-12 | 6.06 | 6.12 | 5.98 | 6.00 | 5.65 | qfq | 5,964,400 | 36,046,041 | -1.15% |
| 2024-01-11 | 6.12 | 6.14 | 6.02 | 6.07 | 5.72 | qfq | 4,637,900 | 28,110,488 | -0.16% |
| 2024-01-10 | 6.15 | 6.21 | 6.05 | 6.08 | 5.73 | qfq | 5,403,600 | 33,009,853 | -0.98% |
| 2024-01-09 | 6.08 | 6.17 | 6.07 | 6.14 | 5.78 | qfq | 6,876,900 | 42,084,500 | 1.66% |
| 2024-01-08 | 6.08 | 6.13 | 5.95 | 6.04 | 5.69 | qfq | 6,183,800 | 37,404,101 | -0.82% |
| 2024-01-05 | 6.21 | 6.23 | 6.05 | 6.09 | 5.74 | qfq | 7,988,800 | 48,905,803 | -1.62% |
| 2024-01-04 | 6.17 | 6.21 | 6.13 | 6.19 | 5.83 | qfq | 6,044,100 | 37,306,103 | 0.16% |
| 2024-01-03 | 6.17 | 6.28 | 6.10 | 6.18 | 5.82 | qfq | 7,111,400 | 43,889,992 | -0.16% |
| 2024-01-02 | 6.08 | 6.33 | 6.06 | 6.19 | 5.83 | qfq | 11,354,701 | 70,481,493 | 2.15% |
| 2023-12-29 | 6.03 | 6.18 | 6.03 | 6.06 | 5.71 | qfq | 10,836,300 | 65,945,514 | 0.33% |
| 2023-12-28 | 6.01 | 6.10 | 5.68 | 6.04 | 5.69 | qfq | 15,687,210 | 92,536,659 | -0.66% |
| 2023-12-27 | 6.40 | 6.44 | 5.87 | 6.08 | 5.73 | qfq | 17,165,581 | 103,653,160 | -5.15% |
| 2023-12-26 | 6.31 | 6.62 | 6.18 | 6.41 | 6.04 | qfq | 22,644,700 | 144,486,191 | 1.58% |
| 2023-12-25 | 6.15 | 6.71 | 6.14 | 6.31 | 5.94 | qfq | 17,299,379 | 109,767,142 | 3.44% |
| 2023-12-22 | 6.33 | 6.36 | 6.07 | 6.10 | 5.75 | qfq | 16,872,380 | 104,259,055 | -4.84% |
| 2023-12-21 | 6.38 | 6.43 | 6.00 | 6.41 | 6.04 | qfq | 24,525,796 | 152,113,071 | -1.23% |
| 2023-12-20 | 6.65 | 6.70 | 6.35 | 6.49 | 6.11 | qfq | 25,390,296 | 164,715,875 | -4.14% |
| 2023-12-19 | 6.63 | 6.95 | 6.53 | 6.77 | 6.38 | qfq | 28,187,677 | 189,193,798 | 2.11% |
| 2023-12-18 | 6.57 | 6.97 | 6.52 | 6.63 | 6.25 | qfq | 27,706,793 | 185,674,484 | -1.19% |
| 2023-12-15 | 6.51 | 6.80 | 6.43 | 6.71 | 6.32 | qfq | 38,259,210 | 252,497,194 | 1.05% |
| 2023-12-14 | 6.38 | 6.99 | 6.30 | 6.64 | 6.26 | qfq | 50,604,821 | 343,628,684 | 4.57% |
| 2023-12-13 | 6.43 | 6.44 | 6.30 | 6.35 | 5.98 | qfq | 16,966,200 | 107,730,134 | -1.55% |
| 2023-12-12 | 6.56 | 6.56 | 6.30 | 6.45 | 6.08 | qfq | 26,526,532 | 169,998,585 | -1.98% |
| 2023-12-11 | 6.14 | 6.79 | 6.13 | 6.58 | 6.20 | qfq | 34,700,622 | 227,253,209 | 6.65% |
| 2023-12-08 | 6.35 | 6.46 | 6.13 | 6.17 | 5.81 | qfq | 15,375,099 | 95,844,824 | -4.34% |
| 2023-12-07 | 6.38 | 6.58 | 6.26 | 6.45 | 6.08 | qfq | 15,296,727 | 98,873,082 | 1.57% |
| 2023-12-06 | 6.28 | 6.42 | 6.22 | 6.35 | 5.98 | qfq | 10,517,280 | 66,514,905 | 1.11% |
| 2023-12-05 | 6.25 | 6.48 | 6.23 | 6.28 | 5.92 | qfq | 13,466,801 | 85,232,702 | 0.96% |
| 2023-12-04 | 6.13 | 6.42 | 6.09 | 6.22 | 5.86 | qfq | 8,757,501 | 54,696,489 | 1.63% |
| 2023-12-01 | 6.00 | 6.16 | 5.97 | 6.12 | 5.77 | qfq | 3,813,610 | 23,273,524 | 1.66% |
| 2023-11-30 | 6.05 | 6.06 | 5.96 | 6.02 | 5.67 | qfq | 2,589,200 | 15,541,087 | 0.00% |
| 2023-11-29 | 6.06 | 6.10 | 6.00 | 6.02 | 5.67 | qfq | 2,342,400 | 14,144,830 | -0.99% |
| 2023-11-28 | 5.92 | 6.08 | 5.92 | 6.08 | 5.73 | qfq | 4,476,260 | 27,029,155 | 2.36% |
| 2023-11-27 | 6.00 | 6.05 | 5.92 | 5.94 | 5.60 | qfq | 4,177,880 | 24,900,265 | -1.16% |
| 2023-11-24 | 6.04 | 6.11 | 5.99 | 6.01 | 5.66 | qfq | 4,253,400 | 25,610,026 | -0.50% |
| 2023-11-23 | 6.05 | 6.07 | 5.97 | 6.04 | 5.69 | qfq | 4,628,200 | 27,903,379 | 0.17% |
| 2023-11-22 | 5.94 | 6.11 | 5.93 | 6.03 | 5.68 | qfq | 5,212,600 | 31,417,680 | 1.52% |
| 2023-11-21 | 5.95 | 6.01 | 5.93 | 5.94 | 5.60 | qfq | 3,287,700 | 19,621,923 | 0.17% |
| 2023-11-20 | 5.89 | 5.95 | 5.87 | 5.93 | 5.59 | qfq | 3,174,600 | 18,774,942 | 1.19% |
| 2023-11-17 | 5.87 | 5.93 | 5.84 | 5.86 | 5.52 | qfq | 2,564,100 | 15,068,324 | 0.34% |
| 2023-11-16 | 5.88 | 5.89 | 5.83 | 5.84 | 5.50 | qfq | 2,451,200 | 14,365,332 | -0.17% |
| 2023-11-15 | 5.90 | 5.90 | 5.81 | 5.85 | 5.51 | qfq | 2,601,601 | 15,217,142 | -0.17% |
| 2023-11-14 | 5.90 | 5.92 | 5.83 | 5.86 | 5.52 | qfq | 2,541,700 | 14,908,144 | -0.85% |
| 2023-11-13 | 5.83 | 5.93 | 5.82 | 5.91 | 5.57 | qfq | 4,853,017 | 28,616,454 | 1.90% |
| 2023-11-10 | 5.79 | 5.83 | 5.74 | 5.80 | 5.46 | qfq | 3,054,661 | 17,696,674 | 0.17% |
| 2023-11-09 | 5.83 | 5.85 | 5.76 | 5.79 | 5.45 | qfq | 2,696,692 | 15,616,749 | -0.52% |
| 2023-11-08 | 5.79 | 5.87 | 5.79 | 5.82 | 5.48 | qfq | 2,642,500 | 15,415,070 | -0.34% |
| 2023-11-07 | 5.77 | 5.84 | 5.76 | 5.84 | 5.50 | qfq | 3,594,500 | 20,878,532 | 1.21% |
| 2023-11-06 | 5.85 | 5.85 | 5.76 | 5.77 | 5.44 | qfq | 3,983,900 | 23,045,252 | -0.17% |
| 2023-11-03 | 5.76 | 5.85 | 5.75 | 5.78 | 5.45 | qfq | 5,351,418 | 31,128,568 | 0.17% |
| 2023-11-02 | 5.77 | 5.81 | 5.74 | 5.77 | 5.44 | qfq | 4,042,217 | 23,358,459 | 0.00% |
| 2023-11-01 | 5.73 | 5.80 | 5.67 | 5.77 | 5.44 | qfq | 5,013,200 | 28,876,043 | 1.58% |
| 2023-10-31 | 5.66 | 5.75 | 5.64 | 5.68 | 5.35 | qfq | 3,614,861 | 20,599,833 | 0.35% |
| 2023-10-30 | 5.59 | 5.72 | 5.55 | 5.66 | 5.33 | qfq | 4,645,830 | 26,347,715 | 1.43% |
| 2023-10-27 | 5.44 | 5.63 | 5.41 | 5.58 | 5.26 | qfq | 5,335,330 | 29,736,513 | 2.57% |
| 2023-10-26 | 5.50 | 5.52 | 5.41 | 5.44 | 5.12 | qfq | 4,167,700 | 22,708,978 | -1.45% |
| 2023-10-25 | 5.49 | 5.55 | 5.45 | 5.52 | 5.20 | qfq | 4,340,700 | 23,922,880 | 1.47% |
| 2023-10-24 | 5.16 | 5.47 | 5.16 | 5.44 | 5.12 | qfq | 7,224,801 | 38,998,840 | 5.63% |
| 2023-10-23 | 5.32 | 5.38 | 5.12 | 5.15 | 4.85 | qfq | 4,894,011 | 25,533,086 | -2.83% |
| 2023-10-20 | 5.35 | 5.43 | 5.27 | 5.30 | 4.99 | qfq | 4,933,800 | 26,338,065 | -1.30% |
| 2023-10-19 | 5.45 | 5.47 | 5.21 | 5.37 | 5.06 | qfq | 8,798,655 | 47,180,513 | -1.83% |
| 2023-10-18 | 5.59 | 5.65 | 5.41 | 5.47 | 5.15 | qfq | 15,390,900 | 84,878,478 | -3.01% |
| 2023-10-17 | 5.46 | 5.95 | 5.46 | 5.64 | 5.31 | qfq | 20,113,269 | 115,642,982 | 4.25% |
| 2023-10-16 | 5.36 | 5.46 | 5.34 | 5.41 | 5.10 | qfq | 2,513,951 | 13,586,603 | 0.93% |
| 2023-10-13 | 5.42 | 5.44 | 5.34 | 5.36 | 5.05 | qfq | 2,161,300 | 11,608,719 | -1.47% |
| 2023-10-12 | 5.43 | 5.45 | 5.34 | 5.44 | 5.12 | qfq | 3,126,400 | 16,911,014 | 0.93% |
| 2023-10-11 | 5.42 | 5.45 | 5.34 | 5.39 | 5.08 | qfq | 3,299,800 | 17,782,766 | -0.55% |
| 2023-10-10 | 5.48 | 5.53 | 5.41 | 5.42 | 5.11 | qfq | 2,838,800 | 15,459,142 | -0.91% |
| 2023-10-09 | 5.70 | 5.76 | 5.46 | 5.47 | 5.15 | qfq | 5,580,301 | 30,956,872 | -4.04% |
| 2023-09-28 | 5.65 | 5.76 | 5.55 | 5.70 | 5.37 | qfq | 3,738,900 | 21,215,190 | 1.24% |
| 2023-09-27 | 5.59 | 5.69 | 5.52 | 5.63 | 5.30 | qfq | 4,083,201 | 22,958,533 | 1.08% |
| 2023-09-26 | 5.68 | 5.69 | 5.55 | 5.57 | 5.25 | qfq | 2,910,700 | 16,340,133 | -1.59% |
| 2023-09-25 | 5.74 | 5.80 | 5.65 | 5.66 | 5.33 | qfq | 3,055,600 | 17,405,711 | -1.05% |
| 2023-09-22 | 5.70 | 5.78 | 5.62 | 5.72 | 5.39 | qfq | 3,974,600 | 22,715,142 | 0.70% |
| 2023-09-21 | 5.74 | 5.77 | 5.62 | 5.68 | 5.35 | qfq | 2,578,700 | 14,642,412 | -1.05% |
| 2023-09-20 | 5.72 | 5.80 | 5.67 | 5.74 | 5.41 | qfq | 2,649,902 | 15,250,338 | -0.35% |
| 2023-09-19 | 5.79 | 5.84 | 5.72 | 5.76 | 5.43 | qfq | 3,638,100 | 20,953,475 | -0.35% |
| 2023-09-18 | 5.59 | 5.79 | 5.54 | 5.78 | 5.45 | qfq | 3,452,753 | 19,758,251 | 3.03% |
| 2023-09-15 | 5.60 | 5.65 | 5.55 | 5.61 | 5.29 | qfq | 1,716,000 | 9,617,482 | 0.18% |
| 2023-09-14 | 5.64 | 5.64 | 5.55 | 5.60 | 5.28 | qfq | 2,015,200 | 11,269,006 | -0.53% |
| 2023-09-13 | 5.67 | 5.68 | 5.57 | 5.63 | 5.30 | qfq | 1,930,100 | 10,840,143 | -0.53% |
| 2023-09-12 | 5.72 | 5.73 | 5.62 | 5.66 | 5.33 | qfq | 2,144,700 | 12,127,444 | 0.00% |
| 2023-09-11 | 5.70 | 5.73 | 5.61 | 5.66 | 5.33 | qfq | 2,183,033 | 12,392,653 | -0.18% |
| 2023-09-08 | 5.67 | 5.73 | 5.64 | 5.67 | 5.34 | qfq | 1,578,100 | 8,953,087 | 0.00% |
| 2023-09-07 | 5.77 | 5.79 | 5.63 | 5.67 | 5.34 | qfq | 2,114,601 | 12,079,431 | -1.56% |
| 2023-09-06 | 5.82 | 5.84 | 5.75 | 5.76 | 5.43 | qfq | 2,301,304 | 13,298,726 | -0.86% |
| 2023-09-05 | 5.79 | 5.84 | 5.75 | 5.81 | 5.47 | qfq | 2,242,011 | 13,000,031 | 0.00% |
| 2023-09-04 | 5.72 | 5.81 | 5.66 | 5.81 | 5.47 | qfq | 2,991,300 | 17,263,350 | 1.93% |
| 2023-09-01 | 5.69 | 5.72 | 5.60 | 5.70 | 5.37 | qfq | 3,036,890 | 17,257,971 | 0.71% |
| 2023-08-31 | 5.70 | 5.73 | 5.55 | 5.66 | 5.33 | qfq | 3,088,602 | 17,460,579 | -0.88% |
| 2023-08-30 | 5.70 | 5.75 | 5.66 | 5.71 | 5.38 | qfq | 3,111,827 | 17,753,271 | 0.35% |
| 2023-08-29 | 5.56 | 5.70 | 5.55 | 5.69 | 5.36 | qfq | 2,850,200 | 16,132,522 | 2.52% |
| 2023-08-28 | 5.67 | 5.68 | 5.53 | 5.55 | 5.23 | qfq | 4,523,047 | 25,302,306 | 2.21% |
| 2023-08-25 | 5.48 | 5.62 | 5.41 | 5.43 | 5.12 | qfq | 2,691,300 | 14,809,106 | -1.27% |
| 2023-08-24 | 5.66 | 5.68 | 5.46 | 5.50 | 5.18 | qfq | 3,131,500 | 17,290,677 | -2.31% |
| 2023-08-23 | 5.66 | 5.70 | 5.55 | 5.63 | 5.30 | qfq | 2,899,900 | 16,310,864 | 0.00% |
| 2023-08-22 | 5.77 | 5.82 | 5.59 | 5.63 | 5.30 | qfq | 4,726,331 | 26,838,082 | -2.43% |
| 2023-08-21 | 5.74 | 5.91 | 5.70 | 5.77 | 5.44 | qfq | 4,816,751 | 27,991,665 | 0.87% |
| 2023-08-18 | 5.76 | 5.82 | 5.71 | 5.72 | 5.39 | qfq | 3,191,610 | 18,371,601 | -0.69% |
| 2023-08-17 | 5.62 | 5.78 | 5.59 | 5.76 | 5.43 | qfq | 3,592,500 | 20,421,017 | 2.13% |
| 2023-08-16 | 5.55 | 5.69 | 5.55 | 5.64 | 5.31 | qfq | 2,537,250 | 14,309,589 | 1.08% |
| 2023-08-15 | 5.55 | 5.62 | 5.52 | 5.58 | 5.26 | qfq | 1,992,710 | 11,123,442 | 0.00% |
| 2023-08-14 | 5.47 | 5.58 | 5.42 | 5.58 | 5.26 | qfq | 2,129,078 | 11,730,351 | 2.01% |
| 2023-08-11 | 5.50 | 5.58 | 5.47 | 5.47 | 5.15 | qfq | 1,990,510 | 11,003,789 | -1.44% |
| 2023-08-10 | 5.52 | 5.57 | 5.50 | 5.55 | 5.23 | qfq | 1,584,842 | 8,781,300 | 0.91% |
| 2023-08-09 | 5.62 | 5.62 | 5.50 | 5.50 | 5.18 | qfq | 2,554,200 | 14,119,391 | -1.61% |
| 2023-08-08 | 5.62 | 5.65 | 5.55 | 5.59 | 5.27 | qfq | 1,545,200 | 8,649,925 | 0.00% |
| 2023-08-07 | 5.67 | 5.67 | 5.56 | 5.59 | 5.27 | qfq | 2,689,900 | 15,061,766 | -1.24% |
| 2023-08-04 | 5.73 | 5.76 | 5.63 | 5.66 | 5.33 | qfq | 2,536,100 | 14,440,385 | -1.22% |
| 2023-08-03 | 5.80 | 5.80 | 5.65 | 5.73 | 5.40 | qfq | 2,626,500 | 14,997,882 | -0.69% |
| 2023-08-02 | 5.79 | 5.81 | 5.72 | 5.77 | 5.44 | qfq | 1,887,300 | 10,895,715 | 0.00% |
| 2023-08-01 | 5.84 | 5.84 | 5.73 | 5.77 | 5.44 | qfq | 2,864,700 | 16,526,825 | -0.52% |
| 2023-07-31 | 5.80 | 5.81 | 5.73 | 5.80 | 5.46 | qfq | 2,430,139 | 14,048,040 | 0.69% |
| 2023-07-28 | 5.70 | 5.77 | 5.65 | 5.76 | 5.43 | qfq | 2,458,400 | 14,112,269 | 1.23% |
| 2023-07-27 | 5.69 | 5.79 | 5.66 | 5.69 | 5.36 | qfq | 3,082,392 | 17,667,899 | 0.18% |
| 2023-07-26 | 5.62 | 5.69 | 5.62 | 5.68 | 5.35 | qfq | 1,768,700 | 10,022,625 | 0.35% |
| 2023-07-25 | 5.65 | 5.68 | 5.63 | 5.66 | 5.33 | qfq | 2,261,301 | 12,783,735 | 0.53% |
| 2023-07-24 | 5.64 | 5.65 | 5.55 | 5.63 | 5.30 | qfq | 1,828,531 | 10,284,099 | 0.18% |
| 2023-07-21 | 5.64 | 5.67 | 5.54 | 5.62 | 5.29 | qfq | 3,127,273 | 17,608,159 | -0.53% |
| 2023-07-20 | 5.70 | 5.70 | 5.61 | 5.65 | 5.32 | qfq | 2,803,600 | 15,855,944 | 0.18% |
| 2023-07-19 | 5.66 | 5.68 | 5.61 | 5.64 | 5.31 | qfq | 1,145,200 | 6,473,279 | 0.00% |
| 2023-07-18 | 5.68 | 5.68 | 5.60 | 5.64 | 5.31 | qfq | 1,822,103 | 10,290,644 | -0.18% |
| 2023-07-17 | 5.58 | 5.65 | 5.52 | 5.65 | 5.32 | qfq | 2,219,101 | 12,430,153 | 0.89% |