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
民丰特纸600235.SH
最近收盘价5.172026-07-17
最近交易日2026-07-17
成交量（股）6,527,700
成交额（元）34,208,974
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-13 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-30 | 2025-05-09 | cash_dividend | 0.017 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-13 | 2024-09-23 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-07 | cash_dividend | 0.015 | — | — | — | 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 | 5.34 | 5.42 | 5.11 | 5.17 | 5.17 | qfq | 6,527,700 | 34,208,974 | -3.18% |
| 2026-07-16 | 5.26 | 5.38 | 5.21 | 5.34 | 5.34 | qfq | 4,256,800 | 22,626,132 | 0.95% |
| 2026-07-15 | 5.22 | 5.34 | 5.18 | 5.29 | 5.29 | qfq | 3,885,500 | 20,517,244 | 1.34% |
| 2026-07-14 | 5.07 | 5.23 | 5.01 | 5.22 | 5.22 | qfq | 6,494,102 | 33,354,473 | 3.37% |
| 2026-07-13 | 5.15 | 5.20 | 5.05 | 5.05 | 5.05 | qfq | 5,404,347 | 27,554,396 | -2.88% |
| 2026-07-10 | 5.07 | 5.26 | 4.98 | 5.20 | 5.20 | qfq | 5,852,601 | 30,139,059 | 2.56% |
| 2026-07-09 | 5.13 | 5.16 | 4.97 | 5.07 | 5.07 | qfq | 5,154,900 | 26,100,929 | -1.17% |
| 2026-07-08 | 5.15 | 5.18 | 5.01 | 5.13 | 5.13 | qfq | 3,889,700 | 19,788,267 | -0.77% |
| 2026-07-07 | 5.25 | 5.27 | 5.08 | 5.17 | 5.17 | qfq | 4,485,300 | 23,130,599 | -1.71% |
| 2026-07-06 | 5.30 | 5.39 | 5.26 | 5.26 | 5.26 | qfq | 4,516,800 | 23,970,117 | -0.19% |
| 2026-07-03 | 5.19 | 5.32 | 5.18 | 5.27 | 5.27 | qfq | 5,411,800 | 28,480,858 | 1.54% |
| 2026-07-02 | 5.20 | 5.30 | 5.15 | 5.19 | 5.19 | qfq | 6,884,900 | 35,971,049 | -0.19% |
| 2026-07-01 | 4.99 | 5.25 | 4.95 | 5.20 | 5.20 | qfq | 7,874,600 | 40,358,786 | 4.63% |
| 2026-06-30 | 5.13 | 5.16 | 4.95 | 4.97 | 4.97 | qfq | 5,796,000 | 29,088,516 | -2.36% |
| 2026-06-29 | 5.05 | 5.15 | 4.86 | 5.09 | 5.09 | qfq | 7,097,903 | 35,615,295 | 0.79% |
| 2026-06-26 | 5.11 | 5.16 | 5.00 | 5.05 | 5.05 | qfq | 4,990,600 | 25,337,214 | -1.56% |
| 2026-06-25 | 5.25 | 5.28 | 5.07 | 5.13 | 5.13 | qfq | 4,523,300 | 23,218,402 | -2.47% |
| 2026-06-24 | 5.46 | 5.50 | 5.20 | 5.26 | 5.26 | qfq | 5,101,800 | 26,970,735 | -3.49% |
| 2026-06-23 | 5.39 | 5.57 | 5.34 | 5.45 | 5.45 | qfq | 4,759,001 | 26,136,711 | 0.93% |
| 2026-06-22 | 5.33 | 5.43 | 5.11 | 5.40 | 5.40 | qfq | 5,628,700 | 29,622,320 | 1.31% |
| 2026-06-18 | 5.37 | 5.42 | 5.23 | 5.33 | 5.33 | qfq | 5,538,900 | 29,602,460 | -0.74% |
| 2026-06-17 | 5.48 | 5.51 | 5.33 | 5.37 | 5.37 | qfq | 5,198,100 | 27,962,345 | -2.54% |
| 2026-06-16 | 5.53 | 5.57 | 5.42 | 5.51 | 5.51 | qfq | 6,944,801 | 38,065,593 | -0.36% |
| 2026-06-15 | 5.68 | 5.82 | 5.50 | 5.53 | 5.53 | qfq | 6,477,200 | 36,493,559 | -2.12% |
| 2026-06-12 | 5.62 | 5.78 | 5.47 | 5.65 | 5.65 | qfq | 5,197,331 | 29,190,969 | 1.44% |
| 2026-06-11 | 5.62 | 5.64 | 5.43 | 5.57 | 5.57 | qfq | 4,860,900 | 26,818,285 | -1.24% |
| 2026-06-10 | 5.68 | 5.72 | 5.54 | 5.64 | 5.64 | qfq | 5,115,400 | 28,696,174 | -1.40% |
| 2026-06-09 | 5.76 | 5.81 | 5.62 | 5.72 | 5.72 | qfq | 4,105,900 | 23,427,849 | 0.18% |
| 2026-06-08 | 5.70 | 5.90 | 5.59 | 5.71 | 5.71 | qfq | 6,666,600 | 38,361,452 | -2.23% |
| 2026-06-05 | 5.78 | 5.93 | 5.70 | 5.84 | 5.84 | qfq | 6,537,600 | 38,148,718 | 0.69% |
| 2026-06-04 | 5.90 | 5.92 | 5.69 | 5.80 | 5.80 | qfq | 8,004,865 | 46,315,066 | -2.19% |
| 2026-06-03 | 5.95 | 6.00 | 5.86 | 5.93 | 5.93 | qfq | 6,133,923 | 36,291,906 | -0.34% |
| 2026-06-02 | 6.15 | 6.19 | 5.91 | 5.95 | 5.95 | qfq | 6,323,887 | 37,941,867 | -3.57% |
| 2026-06-01 | 5.92 | 6.18 | 5.88 | 6.17 | 6.17 | qfq | 6,601,103 | 40,138,833 | 3.18% |
| 2026-05-29 | 6.12 | 6.17 | 5.88 | 5.98 | 5.98 | qfq | 6,512,730 | 39,182,149 | -2.76% |
| 2026-05-28 | 5.99 | 6.21 | 5.99 | 6.15 | 6.15 | qfq | 6,352,500 | 38,812,047 | 1.65% |
| 2026-05-27 | 6.24 | 6.25 | 6.00 | 6.05 | 6.05 | qfq | 7,000,825 | 42,521,936 | -3.20% |
| 2026-05-26 | 6.50 | 6.53 | 6.20 | 6.25 | 6.25 | qfq | 6,501,709 | 40,874,220 | -2.65% |
| 2026-05-25 | 6.56 | 6.66 | 6.35 | 6.42 | 6.42 | qfq | 5,673,900 | 36,726,053 | -1.23% |
| 2026-05-22 | 6.37 | 6.57 | 6.26 | 6.50 | 6.50 | qfq | 7,066,210 | 45,240,283 | 2.20% |
| 2026-05-21 | 6.63 | 6.72 | 6.29 | 6.36 | 6.36 | qfq | 8,764,425 | 57,208,331 | -4.22% |
| 2026-05-20 | 6.68 | 6.69 | 6.56 | 6.64 | 6.64 | qfq | 6,038,900 | 39,921,410 | -0.75% |
| 2026-05-19 | 6.70 | 6.81 | 6.62 | 6.69 | 6.69 | qfq | 5,630,101 | 37,773,250 | -0.15% |
| 2026-05-18 | 6.65 | 6.71 | 6.53 | 6.70 | 6.70 | qfq | 8,479,200 | 56,184,534 | 0.75% |
| 2026-05-15 | 6.89 | 6.91 | 6.58 | 6.65 | 6.65 | qfq | 10,575,500 | 70,897,214 | -3.62% |
| 2026-05-14 | 6.83 | 7.29 | 6.80 | 6.90 | 6.90 | qfq | 8,842,033 | 60,915,964 | 1.02% |
| 2026-05-13 | 6.91 | 6.92 | 6.81 | 6.83 | 6.83 | qfq | 6,565,200 | 45,047,300 | -0.73% |
| 2026-05-12 | 7.01 | 7.01 | 6.81 | 6.88 | 6.87 | qfq | 8,210,700 | 56,578,597 | -1.99% |
| 2026-05-11 | 7.07 | 7.09 | 6.93 | 7.02 | 7.00 | qfq | 7,147,902 | 49,910,911 | -0.14% |
| 2026-05-08 | 6.90 | 7.06 | 6.81 | 7.03 | 7.01 | qfq | 9,732,500 | 68,056,106 | 2.48% |
| 2026-05-07 | 6.85 | 6.95 | 6.80 | 6.86 | 6.85 | qfq | 7,582,400 | 52,194,682 | -0.44% |
| 2026-05-06 | 6.99 | 7.02 | 6.80 | 6.89 | 6.87 | qfq | 8,904,900 | 61,428,161 | -0.86% |
| 2026-04-30 | 6.88 | 7.02 | 6.85 | 6.95 | 6.93 | qfq | 6,487,300 | 45,133,455 | 1.02% |
| 2026-04-29 | 6.69 | 6.91 | 6.68 | 6.88 | 6.87 | qfq | 8,409,801 | 57,507,816 | 2.53% |
| 2026-04-28 | 6.73 | 6.77 | 6.65 | 6.71 | 6.70 | qfq | 5,979,101 | 40,131,138 | -0.30% |
| 2026-04-27 | 6.55 | 6.77 | 6.47 | 6.73 | 6.72 | qfq | 10,121,800 | 66,883,276 | 2.75% |
| 2026-04-24 | 6.63 | 6.70 | 6.40 | 6.55 | 6.54 | qfq | 12,871,720 | 83,425,705 | -2.38% |
| 2026-04-23 | 6.76 | 6.77 | 6.64 | 6.71 | 6.70 | qfq | 4,479,100 | 30,023,469 | -1.03% |
| 2026-04-22 | 6.79 | 6.81 | 6.71 | 6.78 | 6.77 | qfq | 5,241,846 | 35,374,799 | -0.29% |
| 2026-04-21 | 6.76 | 6.82 | 6.73 | 6.80 | 6.79 | qfq | 7,004,446 | 47,496,139 | 0.44% |
| 2026-04-20 | 6.70 | 6.77 | 6.63 | 6.77 | 6.76 | qfq | 5,886,700 | 39,567,783 | 0.74% |
| 2026-04-17 | 6.81 | 6.81 | 6.63 | 6.72 | 6.71 | qfq | 5,460,600 | 36,508,544 | -0.88% |
| 2026-04-16 | 6.67 | 6.80 | 6.62 | 6.78 | 6.77 | qfq | 5,742,300 | 38,553,654 | 1.95% |
| 2026-04-15 | 6.75 | 6.81 | 6.65 | 6.65 | 6.64 | qfq | 6,843,700 | 45,916,350 | -1.19% |
| 2026-04-14 | 6.80 | 6.84 | 6.63 | 6.73 | 6.72 | qfq | 5,883,500 | 39,421,559 | -0.44% |
| 2026-04-13 | 6.88 | 6.88 | 6.66 | 6.76 | 6.75 | qfq | 6,496,399 | 43,779,010 | -1.74% |
| 2026-04-10 | 6.79 | 6.95 | 6.72 | 6.88 | 6.87 | qfq | 6,891,400 | 47,242,101 | 1.93% |
| 2026-04-09 | 6.80 | 6.80 | 6.66 | 6.75 | 6.74 | qfq | 6,679,800 | 44,902,055 | -1.17% |
| 2026-04-08 | 6.67 | 6.88 | 6.65 | 6.83 | 6.82 | qfq | 7,743,500 | 52,345,198 | 4.43% |
| 2026-04-07 | 6.24 | 6.56 | 6.20 | 6.54 | 6.53 | qfq | 8,530,600 | 55,120,584 | 3.81% |
| 2026-04-03 | 6.58 | 6.62 | 6.26 | 6.30 | 6.29 | qfq | 7,627,700 | 48,647,920 | -4.55% |
| 2026-04-02 | 6.71 | 6.75 | 6.53 | 6.60 | 6.59 | qfq | 6,547,300 | 43,385,668 | -1.93% |
| 2026-04-01 | 6.85 | 6.85 | 6.65 | 6.73 | 6.72 | qfq | 6,565,588 | 44,156,063 | 0.90% |
| 2026-03-31 | 6.73 | 6.87 | 6.60 | 6.67 | 6.66 | qfq | 7,746,553 | 52,304,236 | -1.19% |
| 2026-03-30 | 6.56 | 6.75 | 6.53 | 6.75 | 6.74 | qfq | 7,182,601 | 47,793,621 | 2.12% |
| 2026-03-27 | 6.40 | 6.63 | 6.39 | 6.61 | 6.60 | qfq | 6,217,700 | 40,797,609 | 2.01% |
| 2026-03-26 | 6.56 | 6.65 | 6.44 | 6.48 | 6.47 | qfq | 5,150,812 | 33,585,495 | -1.52% |
| 2026-03-25 | 6.44 | 6.58 | 6.39 | 6.58 | 6.57 | qfq | 8,261,400 | 53,912,430 | 2.97% |
| 2026-03-24 | 6.20 | 6.39 | 6.12 | 6.39 | 6.38 | qfq | 9,046,999 | 56,627,294 | 4.58% |
| 2026-03-23 | 6.48 | 6.48 | 6.00 | 6.11 | 6.10 | qfq | 11,719,961 | 73,191,495 | -7.00% |
| 2026-03-20 | 6.77 | 6.83 | 6.55 | 6.57 | 6.56 | qfq | 7,983,310 | 53,252,343 | -2.95% |
| 2026-03-19 | 6.98 | 7.02 | 6.73 | 6.77 | 6.76 | qfq | 7,068,401 | 48,393,969 | -3.01% |
| 2026-03-18 | 6.98 | 7.04 | 6.85 | 6.98 | 6.96 | qfq | 6,103,701 | 42,337,912 | 0.43% |
| 2026-03-17 | 7.12 | 7.18 | 6.91 | 6.95 | 6.93 | qfq | 7,604,200 | 53,530,840 | -2.11% |
| 2026-03-16 | 7.13 | 7.25 | 7.06 | 7.10 | 7.08 | qfq | 6,185,600 | 44,117,685 | -0.98% |
| 2026-03-13 | 7.14 | 7.30 | 7.11 | 7.17 | 7.15 | qfq | 6,665,100 | 48,183,516 | 0.00% |
| 2026-03-12 | 7.25 | 7.31 | 7.14 | 7.17 | 7.15 | qfq | 6,077,300 | 43,946,627 | -1.38% |
| 2026-03-11 | 7.26 | 7.31 | 7.22 | 7.27 | 7.25 | qfq | 4,993,100 | 36,276,086 | 0.00% |
| 2026-03-10 | 7.14 | 7.28 | 7.14 | 7.27 | 7.25 | qfq | 5,835,646 | 42,216,416 | 1.82% |
| 2026-03-09 | 7.12 | 7.22 | 7.01 | 7.14 | 7.12 | qfq | 7,502,500 | 53,294,221 | -0.56% |
| 2026-03-06 | 6.95 | 7.19 | 6.95 | 7.18 | 7.16 | qfq | 7,900,720 | 56,163,512 | 2.72% |
| 2026-03-05 | 7.00 | 7.10 | 6.93 | 6.99 | 6.97 | qfq | 7,042,746 | 49,393,230 | 1.16% |
| 2026-03-04 | 6.90 | 7.05 | 6.84 | 6.91 | 6.89 | qfq | 7,886,900 | 54,657,682 | -1.71% |
| 2026-03-03 | 7.19 | 7.26 | 7.02 | 7.03 | 7.01 | qfq | 9,299,300 | 66,510,159 | -1.95% |
| 2026-03-02 | 7.26 | 7.31 | 7.05 | 7.17 | 7.15 | qfq | 8,712,421 | 62,547,839 | -2.45% |
| 2026-02-27 | 7.33 | 7.38 | 7.25 | 7.35 | 7.33 | qfq | 6,647,200 | 48,639,234 | 0.41% |
| 2026-02-26 | 7.34 | 7.37 | 7.24 | 7.32 | 7.30 | qfq | 6,049,300 | 44,152,394 | 0.41% |
| 2026-02-25 | 7.28 | 7.42 | 7.25 | 7.29 | 7.27 | qfq | 6,663,601 | 48,967,218 | 0.28% |
| 2026-02-24 | 7.19 | 7.35 | 7.14 | 7.27 | 7.25 | qfq | 6,482,844 | 46,874,084 | 1.54% |
| 2026-02-13 | 7.11 | 7.21 | 7.10 | 7.16 | 7.14 | qfq | 5,445,300 | 38,955,906 | 0.42% |
| 2026-02-12 | 7.26 | 7.33 | 7.08 | 7.13 | 7.11 | qfq | 7,791,310 | 55,920,105 | -1.52% |
| 2026-02-11 | 7.21 | 7.30 | 7.17 | 7.24 | 7.22 | qfq | 6,091,801 | 44,137,988 | 0.42% |
| 2026-02-10 | 7.23 | 7.28 | 7.18 | 7.21 | 7.19 | qfq | 6,617,500 | 47,883,282 | -0.14% |
| 2026-02-09 | 7.14 | 7.25 | 7.13 | 7.22 | 7.20 | qfq | 7,574,201 | 54,449,399 | 1.69% |
| 2026-02-06 | 7.02 | 7.17 | 6.97 | 7.10 | 7.08 | qfq | 8,420,711 | 59,793,506 | 0.85% |
| 2026-02-05 | 7.09 | 7.16 | 7.04 | 7.04 | 7.02 | qfq | 6,513,700 | 46,216,622 | -0.85% |
| 2026-02-04 | 7.04 | 7.13 | 6.97 | 7.10 | 7.08 | qfq | 9,403,332 | 66,484,025 | 1.14% |
| 2026-02-03 | 6.95 | 7.05 | 6.88 | 7.02 | 7.00 | qfq | 8,802,101 | 61,484,560 | 1.59% |
| 2026-02-02 | 7.02 | 7.09 | 6.89 | 6.91 | 6.89 | qfq | 9,164,100 | 64,140,320 | -2.12% |
| 2026-01-30 | 6.91 | 7.09 | 6.87 | 7.06 | 7.04 | qfq | 12,620,801 | 88,578,049 | 2.17% |
| 2026-01-29 | 6.88 | 6.98 | 6.83 | 6.91 | 6.89 | qfq | 6,328,500 | 43,791,859 | -0.14% |
| 2026-01-28 | 6.97 | 6.98 | 6.89 | 6.92 | 6.90 | qfq | 6,473,600 | 44,834,552 | -0.43% |
| 2026-01-27 | 7.00 | 7.01 | 6.80 | 6.95 | 6.93 | qfq | 6,921,400 | 47,911,653 | -0.57% |
| 2026-01-26 | 6.99 | 7.05 | 6.93 | 6.99 | 6.97 | qfq | 6,704,100 | 46,820,664 | -0.14% |
| 2026-01-23 | 6.98 | 7.05 | 6.95 | 7.00 | 6.98 | qfq | 6,168,400 | 43,082,841 | -0.14% |
| 2026-01-22 | 6.97 | 7.04 | 6.92 | 7.01 | 6.99 | qfq | 5,581,903 | 39,033,626 | 0.86% |
| 2026-01-21 | 6.85 | 6.95 | 6.79 | 6.95 | 6.93 | qfq | 5,955,000 | 41,047,586 | 1.16% |
| 2026-01-20 | 6.88 | 6.90 | 6.80 | 6.87 | 6.86 | qfq | 6,865,400 | 47,066,359 | 0.00% |
| 2026-01-19 | 6.66 | 6.88 | 6.63 | 6.87 | 6.86 | qfq | 7,626,701 | 51,894,310 | 3.15% |
| 2026-01-16 | 6.75 | 6.77 | 6.62 | 6.66 | 6.65 | qfq | 6,545,800 | 43,656,051 | -0.75% |
| 2026-01-15 | 6.75 | 6.79 | 6.70 | 6.71 | 6.70 | qfq | 4,354,400 | 29,303,353 | -0.74% |
| 2026-01-14 | 6.80 | 6.85 | 6.68 | 6.76 | 6.75 | qfq | 7,485,000 | 50,716,178 | -0.44% |
| 2026-01-13 | 6.80 | 6.89 | 6.75 | 6.79 | 6.78 | qfq | 8,901,900 | 60,622,463 | -0.15% |
| 2026-01-12 | 6.84 | 6.88 | 6.76 | 6.80 | 6.79 | qfq | 8,164,600 | 55,508,102 | -0.87% |
| 2026-01-09 | 6.84 | 6.86 | 6.71 | 6.86 | 6.85 | qfq | 6,443,800 | 43,720,334 | 0.15% |
| 2026-01-08 | 6.70 | 6.85 | 6.62 | 6.85 | 6.84 | qfq | 9,312,100 | 62,970,388 | 2.39% |
| 2026-01-07 | 6.79 | 6.79 | 6.67 | 6.69 | 6.68 | qfq | 6,036,900 | 40,589,421 | -1.33% |
| 2026-01-06 | 6.79 | 6.84 | 6.74 | 6.78 | 6.77 | qfq | 6,441,400 | 43,729,351 | -0.15% |
| 2026-01-05 | 6.90 | 6.90 | 6.72 | 6.79 | 6.78 | qfq | 8,131,400 | 55,092,052 | -0.15% |
| 2025-12-31 | 6.78 | 6.86 | 6.68 | 6.80 | 6.79 | qfq | 7,368,901 | 50,079,649 | 0.00% |
| 2025-12-30 | 6.83 | 6.89 | 6.74 | 6.80 | 6.79 | qfq | 7,716,902 | 52,418,534 | -0.87% |
| 2025-12-29 | 6.85 | 6.88 | 6.75 | 6.86 | 6.85 | qfq | 6,476,101 | 44,162,105 | 0.15% |
| 2025-12-26 | 6.99 | 7.05 | 6.83 | 6.85 | 6.84 | qfq | 11,866,401 | 81,845,952 | -2.00% |
| 2025-12-25 | 6.76 | 7.11 | 6.72 | 6.99 | 6.97 | qfq | 17,716,801 | 122,757,176 | 2.95% |
| 2025-12-24 | 6.57 | 6.87 | 6.52 | 6.79 | 6.78 | qfq | 10,681,600 | 71,738,152 | 3.35% |
| 2025-12-23 | 6.60 | 6.64 | 6.52 | 6.57 | 6.56 | qfq | 4,172,100 | 27,427,663 | -0.45% |
| 2025-12-22 | 6.66 | 6.68 | 6.56 | 6.60 | 6.59 | qfq | 4,323,300 | 28,579,114 | -0.75% |
| 2025-12-19 | 6.52 | 6.65 | 6.48 | 6.65 | 6.64 | qfq | 6,023,800 | 39,654,141 | 2.62% |
| 2025-12-18 | 6.32 | 6.54 | 6.28 | 6.48 | 6.47 | qfq | 5,769,700 | 37,251,020 | 2.53% |
| 2025-12-17 | 6.32 | 6.39 | 6.22 | 6.32 | 6.31 | qfq | 4,858,400 | 30,668,342 | -0.63% |
| 2025-12-16 | 6.49 | 6.50 | 6.34 | 6.36 | 6.35 | qfq | 4,600,400 | 29,416,697 | -2.45% |
| 2025-12-15 | 6.40 | 6.57 | 6.37 | 6.52 | 6.51 | qfq | 6,281,800 | 40,804,567 | 2.35% |
| 2025-12-12 | 6.47 | 6.60 | 6.36 | 6.37 | 6.36 | qfq | 6,610,100 | 42,869,024 | -1.85% |
| 2025-12-11 | 6.65 | 6.67 | 6.46 | 6.49 | 6.48 | qfq | 7,024,200 | 45,963,759 | -2.41% |
| 2025-12-10 | 6.73 | 6.78 | 6.63 | 6.65 | 6.64 | qfq | 7,032,300 | 47,067,868 | -1.19% |
| 2025-12-09 | 6.77 | 6.82 | 6.70 | 6.73 | 6.72 | qfq | 5,103,600 | 34,506,468 | -1.03% |
| 2025-12-08 | 6.83 | 6.87 | 6.75 | 6.80 | 6.79 | qfq | 5,221,000 | 35,567,492 | -0.29% |
| 2025-12-05 | 6.78 | 6.82 | 6.66 | 6.82 | 6.81 | qfq | 5,458,600 | 36,902,074 | 1.49% |
| 2025-12-04 | 6.84 | 6.86 | 6.69 | 6.72 | 6.71 | qfq | 5,738,300 | 38,738,608 | -1.90% |
| 2025-12-03 | 6.89 | 6.91 | 6.80 | 6.85 | 6.84 | qfq | 6,169,500 | 42,296,737 | -0.58% |
| 2025-12-02 | 6.85 | 6.95 | 6.78 | 6.89 | 6.87 | qfq | 5,926,200 | 40,717,907 | 0.29% |
| 2025-12-01 | 6.92 | 7.00 | 6.80 | 6.87 | 6.86 | qfq | 5,982,000 | 41,279,053 | -0.43% |
| 2025-11-28 | 6.75 | 6.90 | 6.68 | 6.90 | 6.88 | qfq | 5,500,400 | 37,448,967 | 1.62% |
| 2025-11-27 | 6.71 | 6.81 | 6.69 | 6.79 | 6.78 | qfq | 4,964,300 | 33,582,604 | 1.19% |
| 2025-11-26 | 6.82 | 6.86 | 6.65 | 6.71 | 6.70 | qfq | 5,031,000 | 34,005,517 | -1.47% |
| 2025-11-25 | 6.77 | 6.89 | 6.73 | 6.81 | 6.80 | qfq | 5,379,268 | 36,719,649 | 1.19% |
| 2025-11-24 | 6.67 | 6.78 | 6.61 | 6.73 | 6.72 | qfq | 6,792,000 | 45,607,332 | 2.28% |
| 2025-11-21 | 6.97 | 7.07 | 6.57 | 6.58 | 6.57 | qfq | 10,684,600 | 72,002,503 | -6.13% |
| 2025-11-20 | 7.03 | 7.10 | 6.95 | 7.01 | 6.99 | qfq | 5,165,300 | 36,282,380 | -0.14% |
| 2025-11-19 | 7.15 | 7.17 | 6.93 | 7.02 | 7.00 | qfq | 7,212,800 | 50,750,649 | -1.68% |
| 2025-11-18 | 7.25 | 7.30 | 7.06 | 7.14 | 7.12 | qfq | 6,820,801 | 48,665,844 | -1.52% |
| 2025-11-17 | 7.30 | 7.30 | 7.19 | 7.25 | 7.23 | qfq | 5,496,910 | 39,783,174 | -0.41% |
| 2025-11-14 | 7.23 | 7.37 | 7.20 | 7.28 | 7.26 | qfq | 6,355,510 | 46,369,092 | 0.55% |
| 2025-11-13 | 7.21 | 7.29 | 7.17 | 7.24 | 7.22 | qfq | 4,878,567 | 35,299,446 | 0.28% |
| 2025-11-12 | 7.22 | 7.27 | 7.16 | 7.22 | 7.20 | qfq | 5,582,500 | 40,234,928 | -0.41% |
| 2025-11-11 | 7.18 | 7.28 | 7.14 | 7.25 | 7.23 | qfq | 6,119,900 | 44,249,173 | 1.26% |
| 2025-11-10 | 7.19 | 7.20 | 7.12 | 7.16 | 7.14 | qfq | 5,942,100 | 42,553,855 | 0.00% |
| 2025-11-07 | 7.16 | 7.25 | 7.13 | 7.16 | 7.14 | qfq | 5,507,900 | 39,518,012 | -0.14% |
| 2025-11-06 | 7.20 | 7.21 | 7.11 | 7.17 | 7.15 | qfq | 6,119,809 | 43,798,866 | -0.14% |
| 2025-11-05 | 7.06 | 7.19 | 6.98 | 7.18 | 7.16 | qfq | 7,382,100 | 52,550,191 | 1.70% |
| 2025-11-04 | 6.97 | 7.10 | 6.95 | 7.06 | 7.04 | qfq | 6,883,100 | 48,383,671 | 0.86% |
| 2025-11-03 | 6.90 | 7.07 | 6.90 | 7.00 | 6.98 | qfq | 8,479,200 | 59,239,733 | 2.19% |
| 2025-10-31 | 6.82 | 6.91 | 6.80 | 6.85 | 6.84 | qfq | 6,001,100 | 41,242,581 | 0.59% |
| 2025-10-30 | 6.95 | 6.96 | 6.79 | 6.81 | 6.80 | qfq | 7,568,800 | 51,887,308 | -2.01% |
| 2025-10-29 | 7.08 | 7.10 | 6.85 | 6.95 | 6.93 | qfq | 10,558,690 | 73,369,530 | -1.97% |
| 2025-10-28 | 7.11 | 7.20 | 7.07 | 7.09 | 7.07 | qfq | 8,198,200 | 58,334,662 | -0.28% |
| 2025-10-27 | 7.35 | 7.40 | 7.05 | 7.11 | 7.09 | qfq | 14,103,364 | 100,796,384 | -3.40% |
| 2025-10-24 | 7.27 | 7.43 | 7.23 | 7.36 | 7.34 | qfq | 11,082,600 | 81,341,212 | 1.24% |
| 2025-10-23 | 7.17 | 7.28 | 7.11 | 7.27 | 7.25 | qfq | 8,869,837 | 63,904,415 | 0.97% |
| 2025-10-22 | 7.18 | 7.22 | 7.12 | 7.20 | 7.18 | qfq | 5,493,037 | 39,416,516 | 0.28% |
| 2025-10-21 | 7.12 | 7.18 | 7.05 | 7.18 | 7.16 | qfq | 6,920,000 | 49,283,332 | 1.27% |
| 2025-10-20 | 7.06 | 7.11 | 6.96 | 7.09 | 7.07 | qfq | 8,716,101 | 61,364,329 | 1.00% |
| 2025-10-17 | 7.15 | 7.16 | 6.98 | 7.02 | 7.00 | qfq | 8,682,101 | 61,256,376 | -1.54% |
| 2025-10-16 | 7.31 | 7.33 | 7.10 | 7.13 | 7.11 | qfq | 10,872,500 | 78,104,749 | -2.46% |
| 2025-10-15 | 7.36 | 7.45 | 7.23 | 7.31 | 7.29 | qfq | 11,265,900 | 82,454,220 | 0.55% |
| 2025-10-14 | 7.33 | 7.46 | 7.25 | 7.27 | 7.25 | qfq | 13,421,600 | 98,573,294 | -0.68% |
| 2025-10-13 | 6.97 | 7.37 | 6.86 | 7.32 | 7.30 | qfq | 17,384,700 | 125,149,317 | 2.38% |
| 2025-10-10 | 7.12 | 7.30 | 7.09 | 7.15 | 7.13 | qfq | 13,842,600 | 99,429,058 | -0.42% |
| 2025-10-09 | 7.15 | 7.38 | 7.05 | 7.18 | 7.16 | qfq | 21,502,313 | 154,497,017 | 2.43% |
| 2025-09-30 | 7.13 | 7.69 | 6.95 | 7.01 | 6.99 | qfq | 26,215,401 | 188,814,173 | 0.29% |
| 2025-09-29 | 7.08 | 7.08 | 6.77 | 6.99 | 6.97 | qfq | 13,153,600 | 91,447,339 | -0.43% |
| 2025-09-26 | 6.91 | 7.24 | 6.89 | 7.02 | 7.00 | qfq | 22,756,500 | 161,931,221 | 1.59% |
| 2025-09-25 | 6.70 | 7.14 | 6.64 | 6.91 | 6.89 | qfq | 20,566,800 | 142,348,671 | 2.67% |
| 2025-09-24 | 6.52 | 6.85 | 6.49 | 6.73 | 6.72 | qfq | 13,322,800 | 89,222,520 | 2.44% |
| 2025-09-23 | 6.58 | 6.64 | 6.30 | 6.57 | 6.56 | qfq | 13,558,800 | 87,369,146 | 0.00% |
| 2025-09-22 | 6.77 | 6.77 | 6.51 | 6.57 | 6.56 | qfq | 10,565,701 | 69,479,477 | -1.79% |
| 2025-09-19 | 7.03 | 7.03 | 6.68 | 6.69 | 6.68 | qfq | 11,275,763 | 76,329,008 | -3.18% |
| 2025-09-18 | 7.00 | 7.12 | 6.84 | 6.91 | 6.89 | qfq | 15,017,063 | 104,370,240 | -1.29% |
| 2025-09-17 | 6.99 | 7.33 | 6.93 | 7.00 | 6.98 | qfq | 19,304,200 | 136,555,635 | 0.72% |
| 2025-09-16 | 6.97 | 7.02 | 6.82 | 6.95 | 6.93 | qfq | 11,470,303 | 79,450,058 | 0.29% |
| 2025-09-15 | 6.86 | 7.03 | 6.80 | 6.93 | 6.91 | qfq | 15,473,502 | 106,903,311 | 1.02% |
| 2025-09-12 | 6.78 | 6.93 | 6.51 | 6.86 | 6.85 | qfq | 18,356,901 | 124,241,559 | 1.33% |
| 2025-09-11 | 6.75 | 6.78 | 6.66 | 6.77 | 6.76 | qfq | 7,960,651 | 53,529,620 | 0.45% |
| 2025-09-10 | 6.70 | 6.76 | 6.68 | 6.74 | 6.73 | qfq | 7,536,400 | 50,730,260 | 0.45% |
| 2025-09-09 | 6.66 | 6.77 | 6.64 | 6.71 | 6.70 | qfq | 9,700,201 | 64,920,209 | 0.30% |
| 2025-09-08 | 6.57 | 6.73 | 6.55 | 6.69 | 6.68 | qfq | 8,606,500 | 57,316,004 | 2.14% |
| 2025-09-05 | 6.52 | 6.60 | 6.44 | 6.55 | 6.54 | qfq | 9,420,600 | 61,448,591 | 0.46% |
| 2025-09-04 | 6.37 | 6.62 | 6.35 | 6.52 | 6.51 | qfq | 13,010,000 | 84,779,967 | 2.35% |
| 2025-09-03 | 6.61 | 6.63 | 6.34 | 6.37 | 6.36 | qfq | 7,544,300 | 48,880,408 | -3.19% |
| 2025-09-02 | 6.54 | 6.63 | 6.39 | 6.58 | 6.57 | qfq | 9,494,978 | 61,841,799 | 1.08% |
| 2025-09-01 | 6.48 | 6.66 | 6.40 | 6.51 | 6.50 | qfq | 7,087,786 | 46,376,164 | -0.31% |
| 2025-08-29 | 6.45 | 6.56 | 6.39 | 6.53 | 6.52 | qfq | 9,346,201 | 60,534,249 | 1.24% |
| 2025-08-28 | 6.48 | 6.57 | 6.21 | 6.45 | 6.44 | qfq | 11,784,110 | 75,209,878 | -0.77% |
| 2025-08-27 | 6.75 | 6.76 | 6.48 | 6.50 | 6.49 | qfq | 11,071,756 | 73,285,963 | -3.70% |
| 2025-08-26 | 6.85 | 6.85 | 6.73 | 6.75 | 6.74 | qfq | 9,060,800 | 61,263,451 | 0.15% |
| 2025-08-25 | 6.69 | 6.97 | 6.66 | 6.74 | 6.73 | qfq | 17,881,577 | 121,335,057 | 1.20% |
| 2025-08-22 | 6.66 | 6.74 | 6.50 | 6.66 | 6.65 | qfq | 13,111,501 | 86,497,165 | 0.15% |
| 2025-08-21 | 6.63 | 6.70 | 6.60 | 6.65 | 6.64 | qfq | 7,821,733 | 51,998,172 | 0.30% |
| 2025-08-20 | 6.54 | 6.68 | 6.49 | 6.63 | 6.62 | qfq | 7,888,533 | 52,011,122 | 1.38% |
| 2025-08-19 | 6.46 | 6.62 | 6.42 | 6.54 | 6.53 | qfq | 9,446,956 | 61,750,146 | 1.40% |
| 2025-08-18 | 6.48 | 6.56 | 6.44 | 6.45 | 6.44 | qfq | 12,548,472 | 81,480,589 | 0.00% |
| 2025-08-15 | 6.49 | 6.57 | 6.45 | 6.45 | 6.44 | qfq | 9,339,800 | 60,706,782 | -1.07% |
| 2025-08-14 | 6.64 | 6.69 | 6.49 | 6.52 | 6.51 | qfq | 7,449,600 | 49,012,652 | -1.66% |
| 2025-08-13 | 6.68 | 6.71 | 6.61 | 6.63 | 6.62 | qfq | 5,404,591 | 35,887,287 | -0.60% |
| 2025-08-12 | 6.74 | 6.74 | 6.65 | 6.67 | 6.66 | qfq | 5,120,180 | 34,233,736 | -0.60% |
| 2025-08-11 | 6.70 | 6.74 | 6.61 | 6.71 | 6.70 | qfq | 7,213,143 | 48,245,597 | 0.60% |
| 2025-08-08 | 6.63 | 6.70 | 6.55 | 6.67 | 6.66 | qfq | 6,908,814 | 45,769,917 | 0.91% |
| 2025-08-07 | 6.68 | 6.68 | 6.56 | 6.61 | 6.60 | qfq | 4,377,100 | 28,896,591 | -0.60% |
| 2025-08-06 | 6.65 | 6.67 | 6.59 | 6.65 | 6.64 | qfq | 4,892,800 | 32,425,443 | 0.00% |
| 2025-08-05 | 6.58 | 6.66 | 6.57 | 6.65 | 6.64 | qfq | 5,138,800 | 34,052,732 | 1.22% |
| 2025-08-04 | 6.50 | 6.57 | 6.40 | 6.57 | 6.56 | qfq | 6,167,000 | 40,227,747 | 1.23% |
| 2025-08-01 | 6.39 | 6.55 | 6.38 | 6.49 | 6.48 | qfq | 8,721,101 | 56,456,502 | 1.72% |
| 2025-07-31 | 6.44 | 6.51 | 6.35 | 6.38 | 6.37 | qfq | 6,594,700 | 42,306,111 | -1.39% |
| 2025-07-30 | 6.53 | 6.61 | 6.41 | 6.47 | 6.46 | qfq | 8,430,545 | 54,718,306 | -1.37% |
| 2025-07-29 | 6.62 | 6.72 | 6.48 | 6.56 | 6.55 | qfq | 9,100,609 | 59,763,145 | -0.91% |
| 2025-07-28 | 6.55 | 6.64 | 6.52 | 6.62 | 6.61 | qfq | 7,068,800 | 46,582,327 | 1.07% |
| 2025-07-25 | 6.53 | 6.57 | 6.49 | 6.55 | 6.54 | qfq | 5,406,201 | 35,345,871 | 0.46% |
| 2025-07-24 | 6.47 | 6.55 | 6.46 | 6.52 | 6.51 | qfq | 5,449,100 | 35,465,435 | 0.77% |
| 2025-07-23 | 6.53 | 6.61 | 6.44 | 6.47 | 6.46 | qfq | 5,695,800 | 36,950,582 | -0.92% |
| 2025-07-22 | 6.57 | 6.58 | 6.44 | 6.53 | 6.52 | qfq | 7,171,400 | 46,569,603 | -0.31% |
| 2025-07-21 | 6.47 | 6.65 | 6.47 | 6.55 | 6.54 | qfq | 8,852,509 | 58,184,304 | 1.24% |
| 2025-07-18 | 6.47 | 6.50 | 6.38 | 6.47 | 6.46 | qfq | 5,418,045 | 34,810,921 | 0.00% |
| 2025-07-17 | 6.53 | 6.57 | 6.43 | 6.47 | 6.46 | qfq | 7,683,800 | 49,894,949 | -1.07% |
| 2025-07-16 | 6.33 | 6.55 | 6.33 | 6.54 | 6.53 | qfq | 8,581,701 | 55,541,287 | 3.32% |
| 2025-07-15 | 6.52 | 6.53 | 6.28 | 6.33 | 6.32 | qfq | 7,522,400 | 47,870,246 | -2.76% |
| 2025-07-14 | 6.40 | 6.54 | 6.34 | 6.51 | 6.50 | qfq | 7,389,100 | 47,704,761 | 0.93% |
| 2025-07-11 | 6.46 | 6.51 | 6.36 | 6.45 | 6.44 | qfq | 6,589,901 | 42,313,695 | -0.31% |
| 2025-07-10 | 6.44 | 6.47 | 6.38 | 6.47 | 6.46 | qfq | 5,716,800 | 36,753,232 | 0.62% |
| 2025-07-09 | 6.48 | 6.51 | 6.39 | 6.43 | 6.42 | qfq | 5,883,001 | 37,849,347 | -0.62% |
| 2025-07-08 | 6.47 | 6.50 | 6.42 | 6.47 | 6.46 | qfq | 5,224,900 | 33,733,147 | 0.00% |
| 2025-07-07 | 6.30 | 6.47 | 6.30 | 6.47 | 6.46 | qfq | 6,971,190 | 44,721,244 | 2.37% |
| 2025-07-04 | 6.39 | 6.42 | 6.30 | 6.32 | 6.31 | qfq | 6,064,790 | 38,459,528 | -1.10% |
| 2025-07-03 | 6.41 | 6.44 | 6.35 | 6.39 | 6.38 | qfq | 5,731,700 | 36,530,668 | -0.47% |
| 2025-07-02 | 6.31 | 6.47 | 6.28 | 6.42 | 6.41 | qfq | 10,058,409 | 64,243,635 | 1.90% |
| 2025-07-01 | 6.28 | 6.41 | 6.25 | 6.30 | 6.29 | qfq | 9,426,301 | 59,643,927 | 0.80% |
| 2025-06-30 | 6.30 | 6.35 | 6.22 | 6.25 | 6.24 | qfq | 5,599,101 | 35,134,101 | -0.16% |
| 2025-06-27 | 6.25 | 6.30 | 6.21 | 6.26 | 6.25 | qfq | 6,390,200 | 39,928,410 | 0.81% |
| 2025-06-26 | 6.20 | 6.37 | 6.12 | 6.21 | 6.20 | qfq | 11,586,200 | 72,422,013 | 0.98% |
| 2025-06-25 | 6.17 | 6.22 | 6.10 | 6.15 | 6.14 | qfq | 6,817,409 | 41,908,631 | -0.32% |
| 2025-06-24 | 5.93 | 6.17 | 5.93 | 6.17 | 6.16 | qfq | 9,794,201 | 59,567,787 | 4.05% |
| 2025-06-23 | 5.73 | 5.93 | 5.70 | 5.93 | 5.92 | qfq | 5,352,200 | 31,334,692 | 2.77% |
| 2025-06-20 | 5.80 | 5.88 | 5.75 | 5.77 | 5.76 | qfq | 4,649,300 | 27,000,169 | -0.17% |
| 2025-06-19 | 5.98 | 6.00 | 5.77 | 5.78 | 5.77 | qfq | 8,124,700 | 47,555,861 | -3.83% |
| 2025-06-18 | 6.11 | 6.14 | 5.98 | 6.01 | 6.00 | qfq | 7,933,000 | 47,925,039 | -2.44% |
| 2025-06-17 | 6.19 | 6.33 | 6.10 | 6.16 | 6.15 | qfq | 7,754,200 | 48,005,636 | -0.81% |
| 2025-06-16 | 6.08 | 6.24 | 6.01 | 6.21 | 6.20 | qfq | 11,739,500 | 72,321,741 | 2.99% |
| 2025-06-13 | 6.15 | 6.15 | 6.01 | 6.03 | 6.02 | qfq | 6,641,100 | 40,194,846 | -1.79% |
| 2025-06-12 | 6.15 | 6.21 | 6.08 | 6.14 | 6.13 | qfq | 5,413,900 | 33,278,191 | 0.00% |
| 2025-06-11 | 6.15 | 6.21 | 6.13 | 6.14 | 6.13 | qfq | 5,106,500 | 31,475,513 | -0.16% |
| 2025-06-10 | 6.20 | 6.25 | 6.06 | 6.15 | 6.14 | qfq | 7,035,400 | 43,324,805 | -0.97% |
| 2025-06-09 | 6.18 | 6.23 | 6.14 | 6.21 | 6.20 | qfq | 6,628,314 | 40,987,773 | 0.81% |
| 2025-06-06 | 6.03 | 6.17 | 6.03 | 6.16 | 6.15 | qfq | 7,978,500 | 48,834,163 | 1.82% |
| 2025-06-05 | 6.15 | 6.19 | 6.01 | 6.05 | 6.04 | qfq | 7,407,500 | 45,167,335 | -1.63% |
| 2025-06-04 | 6.09 | 6.25 | 6.05 | 6.15 | 6.14 | qfq | 9,626,100 | 59,116,744 | 1.49% |
| 2025-06-03 | 5.97 | 6.08 | 5.95 | 6.06 | 6.05 | qfq | 4,236,600 | 25,605,402 | 0.83% |
| 2025-05-30 | 6.11 | 6.13 | 5.99 | 6.01 | 6.00 | qfq | 5,179,800 | 31,252,156 | -1.48% |
| 2025-05-29 | 6.07 | 6.13 | 6.00 | 6.10 | 6.09 | qfq | 7,159,000 | 43,609,773 | 0.49% |
| 2025-05-28 | 6.13 | 6.13 | 5.98 | 6.07 | 6.06 | qfq | 6,157,900 | 37,196,592 | -0.82% |
| 2025-05-27 | 6.06 | 6.13 | 6.03 | 6.12 | 6.11 | qfq | 8,152,678 | 49,728,219 | 0.82% |
| 2025-05-26 | 5.94 | 6.11 | 5.93 | 6.07 | 6.06 | qfq | 6,454,800 | 38,999,090 | 2.02% |
| 2025-05-23 | 5.96 | 6.15 | 5.89 | 5.95 | 5.94 | qfq | 6,844,500 | 41,142,848 | -1.00% |
| 2025-05-22 | 6.04 | 6.18 | 5.93 | 6.01 | 6.00 | qfq | 7,802,700 | 46,996,695 | -0.83% |
| 2025-05-21 | 6.07 | 6.11 | 6.01 | 6.06 | 6.05 | qfq | 5,091,700 | 30,838,433 | -0.16% |
| 2025-05-20 | 6.05 | 6.09 | 6.00 | 6.07 | 6.06 | qfq | 6,563,514 | 39,709,345 | 0.17% |
| 2025-05-19 | 5.90 | 6.09 | 5.90 | 6.06 | 6.05 | qfq | 9,294,914 | 55,905,763 | 2.54% |
| 2025-05-16 | 5.88 | 5.95 | 5.85 | 5.91 | 5.90 | qfq | 5,822,500 | 34,448,411 | 0.51% |
| 2025-05-15 | 5.87 | 5.94 | 5.82 | 5.88 | 5.87 | qfq | 5,236,176 | 30,777,141 | 0.17% |
| 2025-05-14 | 5.87 | 5.90 | 5.80 | 5.87 | 5.86 | qfq | 3,795,600 | 22,198,351 | -0.34% |
| 2025-05-13 | 5.95 | 5.98 | 5.86 | 5.89 | 5.88 | qfq | 4,707,700 | 27,841,757 | -0.17% |
| 2025-05-12 | 5.95 | 6.00 | 5.87 | 5.90 | 5.89 | qfq | 4,339,575 | 25,641,379 | -0.67% |
| 2025-05-09 | 5.91 | 5.97 | 5.84 | 5.94 | 5.93 | qfq | 5,635,000 | 33,389,287 | -0.50% |
| 2025-05-08 | 5.90 | 6.00 | 5.83 | 5.97 | 5.94 | qfq | 4,591,630 | 27,313,375 | 0.67% |
| 2025-05-07 | 5.90 | 5.98 | 5.87 | 5.93 | 5.90 | qfq | 5,873,401 | 34,819,749 | 1.02% |
| 2025-05-06 | 5.74 | 5.89 | 5.72 | 5.87 | 5.84 | qfq | 6,992,100 | 40,755,284 | 2.62% |
| 2025-04-30 | 5.78 | 5.84 | 5.70 | 5.72 | 5.69 | qfq | 5,530,600 | 31,834,769 | -0.69% |
| 2025-04-29 | 5.78 | 5.86 | 5.56 | 5.76 | 5.73 | qfq | 9,185,200 | 52,760,075 | -1.71% |
| 2025-04-28 | 6.01 | 6.03 | 5.81 | 5.86 | 5.83 | qfq | 5,443,101 | 31,967,374 | -2.33% |
| 2025-04-25 | 5.99 | 6.07 | 5.95 | 6.00 | 5.97 | qfq | 5,911,700 | 35,538,608 | 0.50% |
| 2025-04-24 | 5.88 | 5.99 | 5.82 | 5.97 | 5.94 | qfq | 7,566,000 | 44,786,192 | 1.19% |
| 2025-04-23 | 5.88 | 5.97 | 5.88 | 5.90 | 5.87 | qfq | 6,084,415 | 36,010,406 | 0.34% |
| 2025-04-22 | 5.80 | 5.92 | 5.80 | 5.88 | 5.85 | qfq | 5,416,300 | 31,831,756 | 0.51% |
| 2025-04-21 | 5.75 | 5.92 | 5.67 | 5.85 | 5.82 | qfq | 6,213,200 | 36,097,395 | 1.74% |
| 2025-04-18 | 5.74 | 5.95 | 5.68 | 5.75 | 5.72 | qfq | 5,393,200 | 31,101,568 | 0.17% |
| 2025-04-17 | 5.55 | 5.78 | 5.52 | 5.74 | 5.71 | qfq | 6,686,800 | 38,186,374 | 2.87% |
| 2025-04-16 | 5.68 | 5.68 | 5.45 | 5.58 | 5.55 | qfq | 4,999,500 | 27,763,667 | -1.93% |
| 2025-04-15 | 5.64 | 5.72 | 5.60 | 5.69 | 5.66 | qfq | 4,365,100 | 24,725,951 | 0.89% |
| 2025-04-14 | 5.54 | 5.69 | 5.54 | 5.64 | 5.61 | qfq | 6,362,677 | 35,700,262 | 3.11% |
| 2025-04-11 | 5.44 | 5.54 | 5.41 | 5.47 | 5.44 | qfq | 4,435,500 | 24,376,952 | 0.18% |
| 2025-04-10 | 5.42 | 5.56 | 5.39 | 5.46 | 5.43 | qfq | 8,749,129 | 48,023,478 | 1.87% |
| 2025-04-09 | 5.23 | 5.40 | 4.85 | 5.36 | 5.33 | qfq | 10,776,501 | 56,080,608 | 1.52% |
| 2025-04-08 | 5.28 | 5.42 | 5.15 | 5.28 | 5.25 | qfq | 10,726,600 | 56,621,043 | -0.94% |
| 2025-04-07 | 5.78 | 5.78 | 5.33 | 5.33 | 5.30 | qfq | 8,598,300 | 46,965,756 | -9.97% |
| 2025-04-03 | 5.83 | 5.95 | 5.79 | 5.92 | 5.89 | qfq | 5,587,100 | 32,827,747 | 0.51% |
| 2025-04-02 | 5.88 | 5.99 | 5.86 | 5.89 | 5.86 | qfq | 3,553,400 | 21,019,953 | -0.17% |
| 2025-04-01 | 5.79 | 6.00 | 5.79 | 5.90 | 5.87 | qfq | 7,834,648 | 46,480,909 | 1.72% |
| 2025-03-31 | 5.91 | 5.91 | 5.69 | 5.80 | 5.77 | qfq | 6,853,700 | 39,601,635 | -1.86% |
| 2025-03-28 | 6.14 | 6.14 | 5.89 | 5.91 | 5.88 | qfq | 8,478,000 | 50,630,515 | -3.27% |
| 2025-03-27 | 6.14 | 6.28 | 6.10 | 6.11 | 6.08 | qfq | 11,046,400 | 68,141,942 | -0.49% |
| 2025-03-26 | 5.98 | 6.23 | 5.94 | 6.14 | 6.11 | qfq | 14,756,014 | 89,972,356 | 1.99% |
| 2025-03-25 | 6.03 | 6.08 | 5.94 | 6.02 | 5.99 | qfq | 5,786,776 | 34,786,829 | -0.17% |
| 2025-03-24 | 6.11 | 6.15 | 5.89 | 6.03 | 6.00 | qfq | 7,499,700 | 45,065,172 | -1.95% |
| 2025-03-21 | 6.17 | 6.21 | 6.09 | 6.15 | 6.12 | qfq | 5,612,100 | 34,509,233 | -0.49% |
| 2025-03-20 | 6.16 | 6.21 | 6.10 | 6.18 | 6.15 | qfq | 4,878,700 | 30,038,816 | 0.49% |
| 2025-03-19 | 6.13 | 6.17 | 6.09 | 6.15 | 6.12 | qfq | 6,170,100 | 37,871,810 | 0.65% |
| 2025-03-18 | 6.08 | 6.14 | 6.07 | 6.11 | 6.08 | qfq | 4,286,200 | 26,163,881 | 0.16% |
| 2025-03-17 | 6.08 | 6.13 | 6.05 | 6.10 | 6.07 | qfq | 5,554,192 | 33,833,558 | 0.83% |
| 2025-03-14 | 5.93 | 6.07 | 5.92 | 6.05 | 6.02 | qfq | 7,086,600 | 42,511,576 | 1.85% |
| 2025-03-13 | 5.97 | 6.00 | 5.85 | 5.94 | 5.91 | qfq | 4,923,100 | 29,111,799 | -0.83% |
| 2025-03-12 | 5.98 | 6.03 | 5.96 | 5.99 | 5.96 | qfq | 4,540,800 | 27,209,853 | 0.00% |
| 2025-03-11 | 5.88 | 5.99 | 5.83 | 5.99 | 5.96 | qfq | 4,923,200 | 29,128,003 | 1.18% |
| 2025-03-10 | 5.89 | 5.97 | 5.88 | 5.92 | 5.89 | qfq | 4,693,900 | 27,798,723 | 0.51% |
| 2025-03-07 | 5.95 | 5.95 | 5.86 | 5.89 | 5.86 | qfq | 4,508,500 | 26,622,727 | -1.01% |
| 2025-03-06 | 5.90 | 5.96 | 5.86 | 5.95 | 5.92 | qfq | 4,597,805 | 27,250,489 | 1.02% |
| 2025-03-05 | 5.94 | 5.95 | 5.81 | 5.89 | 5.86 | qfq | 4,721,950 | 27,679,268 | -1.01% |
| 2025-03-04 | 5.90 | 5.95 | 5.85 | 5.95 | 5.92 | qfq | 3,594,006 | 21,254,206 | 0.85% |
| 2025-03-03 | 5.94 | 6.03 | 5.86 | 5.90 | 5.87 | qfq | 6,144,100 | 36,552,388 | -0.17% |
| 2025-02-28 | 6.03 | 6.04 | 5.89 | 5.91 | 5.88 | qfq | 6,435,300 | 38,314,718 | -1.83% |
| 2025-02-27 | 6.06 | 6.10 | 5.89 | 6.02 | 5.99 | qfq | 6,800,401 | 40,753,499 | -0.50% |
| 2025-02-26 | 5.95 | 6.12 | 5.95 | 6.05 | 6.02 | qfq | 8,704,103 | 52,760,266 | 1.51% |
| 2025-02-25 | 6.06 | 6.06 | 5.93 | 5.96 | 5.93 | qfq | 6,628,799 | 39,632,952 | -1.97% |
| 2025-02-24 | 6.01 | 6.15 | 5.94 | 6.08 | 6.05 | qfq | 10,210,817 | 61,806,261 | 0.66% |
| 2025-02-21 | 5.89 | 6.25 | 5.89 | 6.04 | 6.01 | qfq | 16,347,437 | 99,636,809 | 1.34% |
| 2025-02-20 | 5.78 | 6.10 | 5.78 | 5.96 | 5.93 | qfq | 10,502,500 | 62,322,947 | 2.94% |
| 2025-02-19 | 5.74 | 5.80 | 5.70 | 5.79 | 5.76 | qfq | 4,147,700 | 23,932,360 | 0.87% |
| 2025-02-18 | 5.87 | 5.89 | 5.71 | 5.74 | 5.71 | qfq | 5,515,600 | 31,967,007 | -2.38% |
| 2025-02-17 | 5.84 | 5.92 | 5.79 | 5.88 | 5.85 | qfq | 5,349,700 | 31,343,191 | 1.55% |
| 2025-02-14 | 5.84 | 5.86 | 5.76 | 5.79 | 5.76 | qfq | 3,963,764 | 22,982,906 | -0.86% |
| 2025-02-13 | 5.91 | 5.93 | 5.82 | 5.84 | 5.81 | qfq | 4,075,200 | 23,882,326 | -1.18% |
| 2025-02-12 | 5.90 | 5.93 | 5.84 | 5.91 | 5.88 | qfq | 3,612,300 | 21,261,852 | 0.00% |
| 2025-02-11 | 5.95 | 5.98 | 5.86 | 5.91 | 5.88 | qfq | 4,313,200 | 25,493,304 | -0.51% |
| 2025-02-10 | 5.86 | 5.95 | 5.84 | 5.94 | 5.91 | qfq | 6,874,500 | 40,651,331 | 1.37% |
| 2025-02-07 | 5.86 | 5.96 | 5.80 | 5.86 | 5.83 | qfq | 7,422,100 | 43,605,755 | 0.00% |
| 2025-02-06 | 5.85 | 5.87 | 5.77 | 5.86 | 5.83 | qfq | 5,386,300 | 31,418,243 | 0.86% |
| 2025-02-05 | 5.85 | 5.87 | 5.78 | 5.81 | 5.78 | qfq | 4,131,800 | 24,047,852 | -0.34% |
| 2025-01-27 | 5.73 | 5.93 | 5.72 | 5.83 | 5.80 | qfq | 6,677,906 | 39,085,334 | 2.46% |
| 2025-01-24 | 5.72 | 5.73 | 5.63 | 5.69 | 5.66 | qfq | 4,756,844 | 26,985,677 | 0.35% |
| 2025-01-23 | 5.71 | 5.79 | 5.67 | 5.67 | 5.64 | qfq | 4,260,400 | 24,434,028 | 0.00% |
| 2025-01-22 | 5.74 | 5.74 | 5.64 | 5.67 | 5.64 | qfq | 3,141,900 | 17,860,158 | -1.05% |
| 2025-01-21 | 5.78 | 5.82 | 5.67 | 5.73 | 5.70 | qfq | 3,978,600 | 22,837,163 | -0.69% |
| 2025-01-20 | 5.64 | 5.82 | 5.58 | 5.77 | 5.74 | qfq | 5,245,401 | 30,088,250 | 2.30% |
| 2025-01-17 | 5.66 | 5.66 | 5.59 | 5.64 | 5.61 | qfq | 2,484,000 | 14,002,611 | -0.35% |
| 2025-01-16 | 5.62 | 5.70 | 5.61 | 5.66 | 5.63 | qfq | 3,812,000 | 21,564,625 | 0.89% |
| 2025-01-15 | 5.59 | 5.63 | 5.53 | 5.61 | 5.58 | qfq | 4,353,600 | 24,314,419 | 0.54% |
| 2025-01-14 | 5.32 | 5.58 | 5.32 | 5.58 | 5.55 | qfq | 5,922,566 | 32,613,619 | 3.91% |
| 2025-01-13 | 5.29 | 5.38 | 5.13 | 5.37 | 5.34 | qfq | 3,860,401 | 20,451,323 | 1.51% |
| 2025-01-10 | 5.51 | 5.51 | 5.28 | 5.29 | 5.26 | qfq | 5,029,300 | 26,967,098 | -3.47% |
| 2025-01-09 | 5.46 | 5.51 | 5.39 | 5.48 | 5.45 | qfq | 3,567,200 | 19,565,175 | 0.18% |
| 2025-01-08 | 5.52 | 5.52 | 5.32 | 5.47 | 5.44 | qfq | 4,580,891 | 24,849,251 | -0.73% |
| 2025-01-07 | 5.43 | 5.51 | 5.34 | 5.51 | 5.48 | qfq | 4,526,009 | 24,577,789 | 1.85% |
| 2025-01-06 | 5.44 | 5.48 | 5.20 | 5.41 | 5.38 | qfq | 6,793,831 | 36,418,194 | -0.18% |
| 2025-01-03 | 5.72 | 5.77 | 5.40 | 5.42 | 5.39 | qfq | 8,329,600 | 46,131,562 | -5.24% |
| 2025-01-02 | 5.67 | 5.86 | 5.65 | 5.72 | 5.69 | qfq | 8,835,900 | 50,712,036 | 0.88% |
| 2024-12-31 | 5.74 | 5.82 | 5.65 | 5.67 | 5.64 | qfq | 5,388,200 | 30,903,557 | -1.22% |
| 2024-12-30 | 5.79 | 5.80 | 5.66 | 5.74 | 5.71 | qfq | 5,116,800 | 29,324,338 | -0.86% |
| 2024-12-27 | 5.68 | 5.85 | 5.66 | 5.79 | 5.76 | qfq | 4,976,500 | 28,814,966 | 1.94% |
| 2024-12-26 | 5.64 | 5.79 | 5.60 | 5.68 | 5.65 | qfq | 5,161,230 | 29,427,355 | 0.71% |
| 2024-12-25 | 5.75 | 5.81 | 5.56 | 5.64 | 5.61 | qfq | 7,170,800 | 40,599,905 | -2.59% |
| 2024-12-24 | 5.76 | 5.82 | 5.67 | 5.79 | 5.76 | qfq | 7,703,340 | 44,237,487 | 1.58% |
| 2024-12-23 | 6.06 | 6.06 | 5.68 | 5.70 | 5.67 | qfq | 11,350,100 | 65,703,208 | -5.63% |
| 2024-12-20 | 5.95 | 6.12 | 5.92 | 6.04 | 6.01 | qfq | 5,965,699 | 36,066,510 | 1.68% |
| 2024-12-19 | 5.93 | 5.99 | 5.82 | 5.94 | 5.91 | qfq | 5,848,500 | 34,510,236 | -0.83% |
| 2024-12-18 | 6.05 | 6.11 | 5.87 | 5.99 | 5.96 | qfq | 7,737,000 | 46,465,292 | -0.33% |
| 2024-12-17 | 6.40 | 6.43 | 5.98 | 6.01 | 5.98 | qfq | 12,677,600 | 77,872,914 | -6.82% |
| 2024-12-16 | 6.45 | 6.58 | 6.33 | 6.45 | 6.42 | qfq | 11,519,700 | 74,289,341 | 0.16% |
| 2024-12-13 | 6.43 | 6.53 | 6.38 | 6.44 | 6.41 | qfq | 9,611,100 | 61,989,411 | -0.46% |
| 2024-12-12 | 6.32 | 6.47 | 6.31 | 6.47 | 6.44 | qfq | 9,246,716 | 59,119,110 | 2.54% |
| 2024-12-11 | 6.20 | 6.31 | 6.19 | 6.31 | 6.28 | qfq | 6,482,316 | 40,653,915 | 1.94% |
| 2024-12-10 | 6.48 | 6.50 | 6.18 | 6.19 | 6.16 | qfq | 11,570,400 | 72,789,125 | -1.90% |
| 2024-12-09 | 6.30 | 6.37 | 6.21 | 6.31 | 6.28 | qfq | 8,748,700 | 55,059,284 | 0.48% |
| 2024-12-06 | 6.12 | 6.37 | 6.10 | 6.28 | 6.25 | qfq | 11,915,301 | 74,504,054 | 2.78% |
| 2024-12-05 | 6.05 | 6.14 | 6.05 | 6.11 | 6.08 | qfq | 5,075,200 | 30,950,835 | 0.00% |
| 2024-12-04 | 6.21 | 6.25 | 6.05 | 6.11 | 6.08 | qfq | 9,548,100 | 58,781,173 | -1.45% |
| 2024-12-03 | 6.15 | 6.24 | 6.10 | 6.20 | 6.17 | qfq | 8,217,200 | 50,756,520 | 0.81% |
| 2024-12-02 | 5.99 | 6.18 | 5.99 | 6.15 | 6.12 | qfq | 9,176,302 | 55,985,987 | 2.33% |
| 2024-11-29 | 6.04 | 6.05 | 5.95 | 6.01 | 5.98 | qfq | 8,028,700 | 48,211,518 | 0.67% |
| 2024-11-28 | 5.91 | 6.02 | 5.88 | 5.97 | 5.94 | qfq | 7,766,100 | 46,369,937 | 0.84% |
| 2024-11-27 | 5.93 | 5.96 | 5.75 | 5.92 | 5.89 | qfq | 8,053,965 | 46,891,169 | -0.50% |
| 2024-11-26 | 5.98 | 6.13 | 5.90 | 5.95 | 5.92 | qfq | 9,344,865 | 55,985,784 | -0.83% |
| 2024-11-25 | 5.89 | 6.02 | 5.83 | 6.00 | 5.97 | qfq | 13,750,600 | 82,028,154 | 3.81% |
| 2024-11-22 | 5.85 | 5.91 | 5.77 | 5.78 | 5.75 | qfq | 7,490,900 | 43,904,098 | -1.53% |
| 2024-11-21 | 5.83 | 5.89 | 5.80 | 5.87 | 5.84 | qfq | 5,856,252 | 34,260,522 | 0.69% |
| 2024-11-20 | 5.66 | 5.88 | 5.66 | 5.83 | 5.80 | qfq | 7,674,666 | 44,581,184 | 2.64% |
| 2024-11-19 | 5.61 | 5.68 | 5.53 | 5.68 | 5.65 | qfq | 6,309,666 | 35,448,522 | 1.43% |
| 2024-11-18 | 5.65 | 5.75 | 5.54 | 5.60 | 5.57 | qfq | 8,551,700 | 48,364,245 | -0.71% |
| 2024-11-15 | 5.77 | 5.84 | 5.64 | 5.64 | 5.61 | qfq | 7,172,400 | 41,250,429 | -2.08% |
| 2024-11-14 | 5.93 | 5.95 | 5.76 | 5.76 | 5.73 | qfq | 7,061,600 | 41,311,270 | -3.19% |
| 2024-11-13 | 5.89 | 6.08 | 5.81 | 5.95 | 5.92 | qfq | 10,256,976 | 60,852,447 | 0.51% |
| 2024-11-12 | 5.99 | 6.04 | 5.85 | 5.92 | 5.89 | qfq | 11,920,700 | 71,071,954 | -0.67% |
| 2024-11-11 | 5.97 | 6.04 | 5.83 | 5.96 | 5.93 | qfq | 10,086,901 | 59,660,152 | -0.33% |
| 2024-11-08 | 6.18 | 6.18 | 5.86 | 5.98 | 5.95 | qfq | 13,852,302 | 82,889,693 | 0.17% |
| 2024-11-07 | 5.77 | 6.02 | 5.73 | 5.97 | 5.94 | qfq | 14,529,510 | 85,875,683 | 3.47% |
| 2024-11-06 | 5.81 | 5.85 | 5.72 | 5.77 | 5.74 | qfq | 13,136,400 | 75,997,144 | -0.86% |
| 2024-11-05 | 5.77 | 5.84 | 5.74 | 5.82 | 5.79 | qfq | 14,136,600 | 81,935,379 | 0.69% |
| 2024-11-04 | 5.85 | 5.88 | 5.67 | 5.78 | 5.75 | qfq | 10,623,110 | 60,903,671 | -0.17% |
| 2024-11-01 | 6.12 | 6.14 | 5.77 | 5.79 | 5.76 | qfq | 19,217,417 | 113,266,441 | -5.85% |
| 2024-10-31 | 6.02 | 6.26 | 6.02 | 6.15 | 6.12 | qfq | 20,616,080 | 126,656,104 | 0.49% |
| 2024-10-30 | 6.07 | 6.29 | 6.03 | 6.12 | 6.09 | qfq | 21,916,902 | 134,381,952 | 0.99% |
| 2024-10-29 | 6.30 | 6.37 | 6.02 | 6.06 | 6.03 | qfq | 40,070,738 | 246,663,289 | -3.96% |
| 2024-10-28 | 5.81 | 6.33 | 5.70 | 6.31 | 6.28 | qfq | 51,020,930 | 314,933,353 | 9.74% |
| 2024-10-25 | 5.58 | 5.83 | 5.52 | 5.75 | 5.72 | qfq | 26,924,360 | 154,032,638 | 4.93% |
| 2024-10-24 | 5.40 | 5.68 | 5.33 | 5.48 | 5.45 | qfq | 11,481,259 | 62,733,619 | 1.29% |
| 2024-10-23 | 5.33 | 5.42 | 5.30 | 5.41 | 5.38 | qfq | 9,907,694 | 53,257,385 | 1.50% |
| 2024-10-22 | 5.22 | 5.33 | 5.22 | 5.33 | 5.30 | qfq | 6,911,801 | 36,541,994 | 1.52% |
| 2024-10-21 | 5.27 | 5.30 | 5.19 | 5.25 | 5.22 | qfq | 7,812,401 | 40,991,685 | -0.38% |
| 2024-10-18 | 5.13 | 5.33 | 5.06 | 5.27 | 5.24 | qfq | 10,855,216 | 56,248,640 | 1.54% |
| 2024-10-17 | 5.18 | 5.47 | 5.17 | 5.19 | 5.16 | qfq | 10,732,504 | 56,715,170 | 0.78% |
| 2024-10-16 | 5.08 | 5.18 | 5.03 | 5.15 | 5.12 | qfq | 5,016,001 | 25,786,864 | 0.19% |
| 2024-10-15 | 5.19 | 5.22 | 5.13 | 5.14 | 5.11 | qfq | 5,537,201 | 28,664,152 | -1.15% |
| 2024-10-14 | 5.17 | 5.25 | 5.14 | 5.20 | 5.17 | qfq | 7,683,000 | 39,942,222 | 1.17% |
| 2024-10-11 | 5.20 | 5.26 | 5.10 | 5.14 | 5.11 | qfq | 7,987,895 | 41,365,084 | -0.77% |
| 2024-10-10 | 5.17 | 5.32 | 5.13 | 5.18 | 5.15 | qfq | 8,488,710 | 44,302,764 | 0.39% |
| 2024-10-09 | 5.40 | 5.40 | 5.14 | 5.16 | 5.13 | qfq | 13,292,110 | 70,248,592 | -7.03% |
| 2024-10-08 | 5.91 | 5.91 | 5.38 | 5.55 | 5.52 | qfq | 19,314,139 | 107,917,245 | 3.16% |
| 2024-09-30 | 5.20 | 5.46 | 5.06 | 5.38 | 5.35 | qfq | 18,454,199 | 96,664,201 | 7.82% |
| 2024-09-27 | 4.89 | 5.00 | 4.79 | 4.99 | 4.96 | qfq | 6,257,801 | 30,644,500 | 4.39% |
| 2024-09-26 | 4.67 | 4.80 | 4.65 | 4.78 | 4.76 | qfq | 7,089,400 | 33,523,144 | 2.58% |
| 2024-09-25 | 4.65 | 4.76 | 4.65 | 4.66 | 4.64 | qfq | 8,024,400 | 37,770,027 | 0.87% |
| 2024-09-24 | 4.50 | 4.63 | 4.50 | 4.62 | 4.60 | qfq | 6,400,900 | 29,343,031 | 2.90% |
| 2024-09-23 | 4.49 | 4.51 | 4.45 | 4.49 | 4.47 | qfq | 2,762,634 | 12,376,819 | -0.66% |
| 2024-09-20 | 4.53 | 4.55 | 4.47 | 4.52 | 4.45 | qfq | 2,696,521 | 12,167,080 | -0.66% |
| 2024-09-19 | 4.44 | 4.55 | 4.42 | 4.55 | 4.48 | qfq | 5,043,936 | 22,673,152 | 3.17% |
| 2024-09-18 | 4.48 | 4.48 | 4.31 | 4.41 | 4.34 | qfq | 3,476,700 | 15,217,337 | -1.12% |
| 2024-09-13 | 4.50 | 4.51 | 4.45 | 4.46 | 4.39 | qfq | 2,066,600 | 9,252,091 | -0.67% |
| 2024-09-12 | 4.45 | 4.52 | 4.45 | 4.49 | 4.42 | qfq | 2,957,400 | 13,288,074 | 0.67% |
| 2024-09-11 | 4.53 | 4.54 | 4.43 | 4.46 | 4.39 | qfq | 3,173,300 | 14,241,526 | -1.76% |
| 2024-09-10 | 4.49 | 4.54 | 4.45 | 4.54 | 4.47 | qfq | 3,206,000 | 14,396,847 | 1.11% |
| 2024-09-09 | 4.46 | 4.51 | 4.41 | 4.49 | 4.42 | qfq | 2,403,200 | 10,749,325 | 0.45% |
| 2024-09-06 | 4.57 | 4.58 | 4.47 | 4.47 | 4.40 | qfq | 3,619,500 | 16,312,218 | -1.97% |
| 2024-09-05 | 4.50 | 4.57 | 4.49 | 4.56 | 4.49 | qfq | 3,387,634 | 15,363,244 | 1.56% |
| 2024-09-04 | 4.54 | 4.55 | 4.47 | 4.49 | 4.42 | qfq | 3,549,500 | 15,996,086 | -1.54% |
| 2024-09-03 | 4.53 | 4.59 | 4.51 | 4.56 | 4.49 | qfq | 3,199,900 | 14,565,858 | 0.66% |
| 2024-09-02 | 4.55 | 4.62 | 4.52 | 4.53 | 4.46 | qfq | 4,454,500 | 20,320,756 | -0.88% |
| 2024-08-30 | 4.52 | 4.61 | 4.51 | 4.57 | 4.50 | qfq | 5,432,034 | 24,826,706 | 1.11% |
| 2024-08-29 | 4.49 | 4.54 | 4.45 | 4.52 | 4.45 | qfq | 3,729,034 | 16,779,219 | 0.44% |
| 2024-08-28 | 4.42 | 4.53 | 4.41 | 4.50 | 4.43 | qfq | 3,386,010 | 15,177,325 | 1.58% |
| 2024-08-27 | 4.50 | 4.50 | 4.41 | 4.43 | 4.36 | qfq | 1,994,900 | 8,863,728 | -1.56% |
| 2024-08-26 | 4.39 | 4.50 | 4.37 | 4.50 | 4.43 | qfq | 4,135,396 | 18,454,747 | 2.51% |
| 2024-08-23 | 4.41 | 4.43 | 4.34 | 4.39 | 4.32 | qfq | 3,854,300 | 16,864,181 | -0.23% |
| 2024-08-22 | 4.48 | 4.49 | 4.40 | 4.40 | 4.33 | qfq | 3,163,100 | 14,045,737 | -1.57% |
| 2024-08-21 | 4.51 | 4.51 | 4.45 | 4.47 | 4.40 | qfq | 2,658,400 | 11,909,748 | -0.67% |
| 2024-08-20 | 4.61 | 4.62 | 4.46 | 4.50 | 4.43 | qfq | 4,181,300 | 18,865,663 | -2.17% |
| 2024-08-19 | 4.58 | 4.62 | 4.56 | 4.60 | 4.53 | qfq | 3,971,600 | 18,259,146 | 0.22% |
| 2024-08-16 | 4.69 | 4.69 | 4.57 | 4.59 | 4.52 | qfq | 6,504,400 | 29,926,895 | -1.92% |
| 2024-08-15 | 4.65 | 4.69 | 4.60 | 4.68 | 4.61 | qfq | 4,560,700 | 21,230,564 | 0.65% |
| 2024-08-14 | 4.67 | 4.70 | 4.63 | 4.65 | 4.58 | qfq | 2,420,000 | 11,283,328 | -0.43% |
| 2024-08-13 | 4.63 | 4.67 | 4.58 | 4.67 | 4.60 | qfq | 3,243,300 | 15,034,444 | 0.86% |
| 2024-08-12 | 4.65 | 4.68 | 4.60 | 4.63 | 4.56 | qfq | 3,500,901 | 16,224,959 | -0.64% |
| 2024-08-09 | 4.68 | 4.72 | 4.66 | 4.66 | 4.59 | qfq | 3,420,505 | 16,021,110 | -0.43% |
| 2024-08-08 | 4.67 | 4.69 | 4.61 | 4.68 | 4.61 | qfq | 3,968,400 | 18,494,529 | 0.65% |
| 2024-08-07 | 4.68 | 4.70 | 4.64 | 4.65 | 4.58 | qfq | 3,858,900 | 17,996,324 | -0.85% |
| 2024-08-06 | 4.60 | 4.70 | 4.57 | 4.69 | 4.62 | qfq | 7,220,534 | 33,589,403 | 2.63% |
| 2024-08-05 | 4.78 | 4.78 | 4.57 | 4.57 | 4.50 | qfq | 9,447,200 | 44,089,212 | -0.87% |
| 2024-08-02 | 4.63 | 4.67 | 4.60 | 4.61 | 4.54 | qfq | 4,359,100 | 20,186,667 | -1.07% |
| 2024-08-01 | 4.65 | 4.70 | 4.63 | 4.66 | 4.59 | qfq | 5,276,600 | 24,619,471 | 0.22% |
| 2024-07-31 | 4.54 | 4.66 | 4.53 | 4.65 | 4.58 | qfq | 4,844,860 | 22,370,083 | 2.42% |
| 2024-07-30 | 4.50 | 4.55 | 4.46 | 4.54 | 4.47 | qfq | 3,597,933 | 16,272,177 | 0.89% |
| 2024-07-29 | 4.50 | 4.53 | 4.45 | 4.50 | 4.43 | qfq | 3,656,800 | 16,423,659 | 0.22% |
| 2024-07-26 | 4.41 | 4.50 | 4.41 | 4.49 | 4.42 | qfq | 4,014,800 | 17,962,399 | 1.58% |
| 2024-07-25 | 4.38 | 4.45 | 4.33 | 4.42 | 4.35 | qfq | 3,890,700 | 17,087,573 | 0.91% |
| 2024-07-24 | 4.42 | 4.47 | 4.35 | 4.38 | 4.31 | qfq | 5,237,300 | 23,127,515 | -1.79% |
| 2024-07-23 | 4.49 | 4.58 | 4.43 | 4.46 | 4.39 | qfq | 4,808,200 | 21,732,007 | -0.67% |
| 2024-07-22 | 4.47 | 4.51 | 4.44 | 4.49 | 4.42 | qfq | 3,276,700 | 14,665,658 | 0.00% |
| 2024-07-19 | 4.46 | 4.51 | 4.41 | 4.49 | 4.42 | qfq | 4,435,400 | 19,845,314 | 0.00% |
| 2024-07-18 | 4.48 | 4.50 | 4.38 | 4.49 | 4.42 | qfq | 5,545,900 | 24,617,952 | -0.66% |
| 2024-07-17 | 4.58 | 4.61 | 4.49 | 4.52 | 4.45 | qfq | 4,952,400 | 22,422,856 | -1.53% |
| 2024-07-16 | 4.65 | 4.65 | 4.55 | 4.59 | 4.52 | qfq | 4,196,360 | 19,254,807 | -1.29% |
| 2024-07-15 | 4.74 | 4.75 | 4.63 | 4.65 | 4.58 | qfq | 5,058,190 | 23,573,574 | -1.90% |
| 2024-07-12 | 4.70 | 4.80 | 4.70 | 4.74 | 4.67 | qfq | 6,107,920 | 28,997,195 | 0.21% |
| 2024-07-11 | 4.68 | 4.76 | 4.66 | 4.73 | 4.66 | qfq | 7,420,661 | 34,978,661 | 2.83% |
| 2024-07-10 | 4.64 | 4.68 | 4.57 | 4.60 | 4.53 | qfq | 6,352,833 | 29,342,899 | -0.86% |
| 2024-07-09 | 4.52 | 4.66 | 4.40 | 4.64 | 4.57 | qfq | 10,574,200 | 48,015,246 | 2.65% |
| 2024-07-08 | 4.68 | 4.68 | 4.50 | 4.52 | 4.45 | qfq | 13,672,800 | 62,448,276 | -3.62% |
| 2024-07-05 | 4.86 | 4.90 | 4.63 | 4.69 | 4.62 | qfq | 16,064,205 | 75,750,856 | 1.30% |
| 2024-07-04 | 4.73 | 4.76 | 4.59 | 4.63 | 4.56 | qfq | 4,293,500 | 20,075,675 | -2.32% |
| 2024-07-03 | 4.78 | 4.81 | 4.72 | 4.74 | 4.67 | qfq | 3,860,300 | 18,365,248 | -0.42% |
| 2024-07-02 | 4.71 | 4.80 | 4.69 | 4.76 | 4.69 | qfq | 4,441,560 | 21,160,751 | 0.85% |
| 2024-07-01 | 4.61 | 4.72 | 4.57 | 4.72 | 4.65 | qfq | 4,971,500 | 23,109,910 | 2.61% |
| 2024-06-28 | 4.54 | 4.67 | 4.52 | 4.60 | 4.53 | qfq | 4,514,100 | 20,847,477 | 1.10% |
| 2024-06-27 | 4.56 | 4.63 | 4.53 | 4.55 | 4.48 | qfq | 3,517,200 | 16,093,482 | -1.09% |
| 2024-06-26 | 4.45 | 4.60 | 4.40 | 4.60 | 4.53 | qfq | 3,965,603 | 17,906,875 | 3.14% |
| 2024-06-25 | 4.34 | 4.54 | 4.32 | 4.46 | 4.39 | qfq | 4,954,848 | 22,077,806 | 2.29% |
| 2024-06-24 | 4.47 | 4.50 | 4.29 | 4.36 | 4.29 | qfq | 5,363,700 | 23,466,227 | -3.54% |
| 2024-06-21 | 4.54 | 4.59 | 4.44 | 4.52 | 4.45 | qfq | 2,900,200 | 13,155,302 | -0.44% |
| 2024-06-20 | 4.63 | 4.68 | 4.50 | 4.54 | 4.47 | qfq | 4,498,300 | 20,635,930 | -2.37% |
| 2024-06-19 | 4.62 | 4.69 | 4.62 | 4.65 | 4.58 | qfq | 3,731,900 | 17,406,573 | 0.43% |
| 2024-06-18 | 4.55 | 4.63 | 4.53 | 4.63 | 4.56 | qfq | 3,672,600 | 16,854,571 | 1.09% |
| 2024-06-17 | 4.68 | 4.69 | 4.55 | 4.58 | 4.51 | qfq | 4,001,600 | 18,436,106 | -2.14% |
| 2024-06-14 | 4.66 | 4.72 | 4.55 | 4.68 | 4.61 | qfq | 3,994,650 | 18,618,214 | 0.43% |
| 2024-06-13 | 4.74 | 4.80 | 4.63 | 4.66 | 4.59 | qfq | 4,019,400 | 18,792,594 | -1.69% |
| 2024-06-12 | 4.63 | 4.77 | 4.63 | 4.74 | 4.67 | qfq | 4,804,800 | 22,670,305 | 2.16% |
| 2024-06-11 | 4.69 | 4.72 | 4.55 | 4.64 | 4.57 | qfq | 5,928,110 | 27,372,255 | -1.69% |
| 2024-06-07 | 4.52 | 4.74 | 4.52 | 4.72 | 4.65 | qfq | 7,654,700 | 35,658,890 | 5.36% |
| 2024-06-06 | 4.70 | 4.75 | 4.45 | 4.48 | 4.40 | qfq | 9,362,303 | 42,586,620 | -5.08% |
| 2024-06-05 | 4.88 | 4.89 | 4.71 | 4.72 | 4.63 | qfq | 6,237,501 | 29,712,300 | -3.08% |
| 2024-06-04 | 4.98 | 5.00 | 4.78 | 4.87 | 4.78 | qfq | 6,776,100 | 32,910,089 | -2.79% |
| 2024-06-03 | 5.17 | 5.20 | 4.95 | 5.01 | 4.92 | qfq | 7,996,500 | 40,394,889 | -3.47% |
| 2024-05-31 | 5.15 | 5.22 | 5.10 | 5.19 | 5.10 | qfq | 4,898,434 | 25,364,204 | 1.37% |
| 2024-05-30 | 5.18 | 5.24 | 5.11 | 5.12 | 5.03 | qfq | 5,074,500 | 26,246,034 | -0.97% |
| 2024-05-29 | 5.17 | 5.24 | 5.13 | 5.17 | 5.08 | qfq | 3,552,600 | 18,474,123 | 0.19% |
| 2024-05-28 | 5.26 | 5.26 | 5.12 | 5.16 | 5.07 | qfq | 3,916,400 | 20,302,763 | -1.90% |
| 2024-05-27 | 5.25 | 5.28 | 5.17 | 5.26 | 5.16 | qfq | 4,433,100 | 23,096,057 | 0.57% |
| 2024-05-24 | 5.23 | 5.34 | 5.22 | 5.23 | 5.13 | qfq | 4,009,800 | 21,124,435 | -0.57% |
| 2024-05-23 | 5.42 | 5.42 | 5.23 | 5.26 | 5.16 | qfq | 5,472,690 | 28,953,982 | -2.95% |
| 2024-05-22 | 5.39 | 5.45 | 5.37 | 5.42 | 5.32 | qfq | 3,690,500 | 20,002,089 | 0.56% |
| 2024-05-21 | 5.40 | 5.43 | 5.35 | 5.39 | 5.29 | qfq | 4,136,900 | 22,237,175 | -1.10% |
| 2024-05-20 | 5.44 | 5.53 | 5.41 | 5.45 | 5.35 | qfq | 4,290,500 | 23,420,132 | 0.18% |
| 2024-05-17 | 5.44 | 5.47 | 5.36 | 5.44 | 5.34 | qfq | 5,212,300 | 28,161,765 | 0.93% |
| 2024-05-16 | 5.43 | 5.52 | 5.37 | 5.39 | 5.29 | qfq | 6,586,399 | 35,735,378 | -0.74% |
| 2024-05-15 | 5.39 | 5.63 | 5.34 | 5.43 | 5.33 | qfq | 9,517,900 | 52,067,290 | 0.93% |
| 2024-05-14 | 5.20 | 5.45 | 5.20 | 5.38 | 5.28 | qfq | 6,811,053 | 36,455,372 | 3.46% |
| 2024-05-13 | 5.33 | 5.33 | 5.18 | 5.20 | 5.11 | qfq | 4,915,900 | 25,753,616 | -2.80% |
| 2024-05-10 | 5.39 | 5.41 | 5.30 | 5.35 | 5.25 | qfq | 5,010,900 | 26,775,219 | -0.19% |
| 2024-05-09 | 5.35 | 5.40 | 5.30 | 5.36 | 5.26 | qfq | 5,887,300 | 31,617,293 | 1.32% |
| 2024-05-08 | 5.34 | 5.34 | 5.21 | 5.29 | 5.19 | qfq | 6,491,400 | 34,261,586 | -0.94% |
| 2024-05-07 | 5.35 | 5.37 | 5.25 | 5.34 | 5.24 | qfq | 6,924,000 | 36,871,461 | 0.75% |
| 2024-05-06 | 5.20 | 5.33 | 5.18 | 5.30 | 5.20 | qfq | 12,685,400 | 66,723,818 | 3.52% |
| 2024-04-30 | 5.20 | 5.27 | 5.06 | 5.12 | 5.03 | qfq | 17,933,683 | 92,152,995 | 3.23% |
| 2024-04-29 | 4.80 | 4.96 | 4.79 | 4.96 | 4.87 | qfq | 4,460,600 | 21,829,836 | 3.33% |
| 2024-04-26 | 4.75 | 4.80 | 4.65 | 4.80 | 4.71 | qfq | 5,147,800 | 24,484,898 | 1.27% |
| 2024-04-25 | 4.64 | 4.76 | 4.62 | 4.74 | 4.65 | qfq | 4,926,300 | 23,262,208 | 2.16% |
| 2024-04-24 | 4.53 | 4.65 | 4.53 | 4.64 | 4.56 | qfq | 4,197,300 | 19,362,281 | 2.43% |
| 2024-04-23 | 4.46 | 4.58 | 4.43 | 4.53 | 4.45 | qfq | 5,269,300 | 23,859,349 | 1.80% |
| 2024-04-22 | 4.48 | 4.54 | 4.33 | 4.45 | 4.37 | qfq | 5,893,400 | 26,170,599 | -1.11% |
| 2024-04-19 | 4.54 | 4.59 | 4.44 | 4.50 | 4.42 | qfq | 5,728,800 | 25,794,927 | -0.88% |
| 2024-04-18 | 4.64 | 4.68 | 4.50 | 4.54 | 4.46 | qfq | 7,232,700 | 33,072,239 | -1.73% |
| 2024-04-17 | 4.35 | 4.65 | 4.35 | 4.62 | 4.54 | qfq | 9,616,500 | 43,725,733 | 7.94% |
| 2024-04-16 | 4.66 | 4.68 | 4.26 | 4.28 | 4.20 | qfq | 15,345,500 | 67,284,465 | -9.51% |
| 2024-04-15 | 5.01 | 5.06 | 4.58 | 4.73 | 4.64 | qfq | 17,783,083 | 84,675,751 | -7.07% |
| 2024-04-12 | 5.11 | 5.18 | 5.04 | 5.09 | 5.00 | qfq | 6,306,101 | 32,269,236 | -1.36% |
| 2024-04-11 | 5.14 | 5.23 | 5.07 | 5.16 | 5.07 | qfq | 6,476,900 | 33,463,710 | 0.39% |
| 2024-04-10 | 5.23 | 5.32 | 5.06 | 5.14 | 5.05 | qfq | 8,556,400 | 44,158,380 | -1.91% |
| 2024-04-09 | 5.10 | 5.26 | 5.07 | 5.24 | 5.14 | qfq | 8,366,500 | 43,451,778 | 1.95% |
| 2024-04-08 | 5.30 | 5.31 | 5.10 | 5.14 | 5.05 | qfq | 8,251,500 | 42,778,732 | -3.02% |
| 2024-04-03 | 5.32 | 5.35 | 5.23 | 5.30 | 5.20 | qfq | 6,945,510 | 36,659,369 | 0.00% |
| 2024-04-02 | 5.26 | 5.33 | 5.19 | 5.30 | 5.20 | qfq | 9,938,400 | 52,302,304 | 1.73% |
| 2024-04-01 | 5.16 | 5.21 | 5.12 | 5.21 | 5.12 | qfq | 7,687,809 | 39,706,462 | 1.96% |
| 2024-03-29 | 5.06 | 5.11 | 5.02 | 5.11 | 5.02 | qfq | 8,361,700 | 42,443,877 | 0.39% |
| 2024-03-28 | 4.98 | 5.10 | 4.96 | 5.09 | 5.00 | qfq | 6,763,500 | 34,065,309 | 2.41% |
| 2024-03-27 | 5.08 | 5.12 | 4.95 | 4.97 | 4.88 | qfq | 5,485,400 | 27,653,688 | -2.17% |
| 2024-03-26 | 5.02 | 5.10 | 4.96 | 5.08 | 4.99 | qfq | 9,048,000 | 45,613,736 | 1.20% |
| 2024-03-25 | 5.15 | 5.20 | 5.01 | 5.02 | 4.93 | qfq | 11,862,401 | 60,642,335 | -2.33% |
| 2024-03-22 | 5.14 | 5.23 | 5.03 | 5.14 | 5.05 | qfq | 9,599,201 | 49,153,259 | 0.19% |
| 2024-03-21 | 5.11 | 5.17 | 5.04 | 5.13 | 5.04 | qfq | 7,863,200 | 40,165,659 | 0.59% |
| 2024-03-20 | 5.05 | 5.10 | 4.99 | 5.10 | 5.01 | qfq | 7,518,859 | 37,961,098 | 0.99% |
| 2024-03-19 | 4.97 | 5.22 | 4.93 | 5.05 | 4.96 | qfq | 13,710,309 | 69,383,485 | 1.81% |
| 2024-03-18 | 4.89 | 5.02 | 4.89 | 4.96 | 4.87 | qfq | 6,633,100 | 32,753,547 | 1.64% |
| 2024-03-15 | 4.78 | 4.88 | 4.76 | 4.88 | 4.79 | qfq | 5,372,800 | 25,938,644 | 1.67% |
| 2024-03-14 | 4.78 | 4.83 | 4.73 | 4.80 | 4.71 | qfq | 4,866,000 | 23,305,921 | -0.41% |
| 2024-03-13 | 4.86 | 4.86 | 4.78 | 4.82 | 4.73 | qfq | 5,292,981 | 25,507,828 | -0.82% |
| 2024-03-12 | 4.73 | 4.87 | 4.70 | 4.86 | 4.77 | qfq | 7,653,200 | 36,630,022 | 2.97% |
| 2024-03-11 | 4.71 | 4.73 | 4.63 | 4.72 | 4.63 | qfq | 6,035,101 | 28,191,899 | 0.85% |
| 2024-03-08 | 4.62 | 4.68 | 4.57 | 4.68 | 4.59 | qfq | 7,576,876 | 35,130,206 | 2.18% |
| 2024-03-07 | 4.56 | 4.66 | 4.55 | 4.58 | 4.50 | qfq | 5,836,700 | 26,869,421 | 0.88% |
| 2024-03-06 | 4.47 | 4.58 | 4.42 | 4.54 | 4.46 | qfq | 6,076,900 | 27,474,566 | 1.57% |
| 2024-03-05 | 4.58 | 4.58 | 4.46 | 4.47 | 4.39 | qfq | 8,449,100 | 38,075,704 | -3.04% |
| 2024-03-04 | 4.63 | 4.69 | 4.51 | 4.61 | 4.53 | qfq | 5,940,000 | 27,273,075 | -0.22% |
| 2024-03-01 | 4.60 | 4.68 | 4.50 | 4.62 | 4.54 | qfq | 8,850,010 | 40,690,388 | 0.43% |
| 2024-02-29 | 4.44 | 4.64 | 4.30 | 4.60 | 4.52 | qfq | 13,591,798 | 61,722,167 | 3.14% |
| 2024-02-28 | 4.91 | 5.02 | 4.46 | 4.46 | 4.38 | qfq | 17,883,300 | 84,420,424 | -9.16% |
| 2024-02-27 | 4.81 | 4.92 | 4.78 | 4.91 | 4.82 | qfq | 6,781,700 | 33,056,015 | 1.66% |
| 2024-02-26 | 4.76 | 4.93 | 4.72 | 4.83 | 4.74 | qfq | 11,018,186 | 53,027,463 | 1.47% |
| 2024-02-23 | 4.58 | 4.79 | 4.53 | 4.76 | 4.67 | qfq | 10,479,400 | 48,826,987 | 4.85% |
| 2024-02-22 | 4.38 | 4.54 | 4.36 | 4.54 | 4.46 | qfq | 8,404,101 | 37,579,187 | 3.18% |
| 2024-02-21 | 4.26 | 4.52 | 4.24 | 4.40 | 4.32 | qfq | 12,030,298 | 53,135,166 | 2.56% |
| 2024-02-20 | 4.27 | 4.34 | 4.17 | 4.29 | 4.21 | qfq | 9,992,193 | 42,688,404 | 0.47% |
| 2024-02-19 | 4.10 | 4.31 | 4.10 | 4.27 | 4.19 | qfq | 14,626,014 | 61,689,008 | 4.66% |
| 2024-02-08 | 3.80 | 4.10 | 3.67 | 4.08 | 4.01 | qfq | 17,284,902 | 67,689,314 | 7.09% |
| 2024-02-07 | 3.99 | 4.03 | 3.70 | 3.81 | 3.74 | qfq | 19,840,151 | 75,481,955 | -4.99% |
| 2024-02-06 | 4.00 | 4.18 | 3.80 | 4.01 | 3.94 | qfq | 23,014,700 | 89,646,425 | -4.98% |
| 2024-02-05 | 4.65 | 4.65 | 4.22 | 4.22 | 4.14 | qfq | 13,176,000 | 56,146,014 | -10.02% |
| 2024-02-02 | 4.98 | 5.10 | 4.51 | 4.69 | 4.60 | qfq | 11,596,100 | 55,751,148 | -6.01% |
| 2024-02-01 | 5.17 | 5.17 | 4.88 | 4.99 | 4.90 | qfq | 8,881,100 | 44,413,907 | -3.48% |
| 2024-01-31 | 5.53 | 5.53 | 5.15 | 5.17 | 5.08 | qfq | 10,080,900 | 53,264,680 | -6.00% |
| 2024-01-30 | 5.63 | 5.80 | 5.45 | 5.50 | 5.40 | qfq | 7,629,478 | 42,530,563 | -3.51% |
| 2024-01-29 | 5.85 | 5.85 | 5.64 | 5.70 | 5.60 | qfq | 6,854,800 | 39,075,924 | -2.06% |
| 2024-01-26 | 5.69 | 5.88 | 5.66 | 5.82 | 5.71 | qfq | 7,286,000 | 42,432,648 | 2.28% |
| 2024-01-25 | 5.52 | 5.69 | 5.41 | 5.69 | 5.59 | qfq | 6,069,702 | 33,892,032 | 3.64% |
| 2024-01-24 | 5.39 | 5.56 | 5.26 | 5.49 | 5.39 | qfq | 8,902,100 | 48,227,025 | 2.04% |
| 2024-01-23 | 5.45 | 5.45 | 5.21 | 5.38 | 5.28 | qfq | 9,425,000 | 50,144,392 | -1.28% |
| 2024-01-22 | 5.81 | 5.84 | 5.40 | 5.45 | 5.35 | qfq | 7,046,700 | 39,566,504 | -6.20% |
| 2024-01-19 | 5.91 | 5.98 | 5.80 | 5.81 | 5.70 | qfq | 5,853,750 | 34,308,508 | -1.86% |
| 2024-01-18 | 6.00 | 6.04 | 5.75 | 5.92 | 5.81 | qfq | 7,694,400 | 45,210,599 | -2.15% |
| 2024-01-17 | 6.15 | 6.17 | 6.05 | 6.05 | 5.94 | qfq | 3,255,300 | 19,905,283 | -1.79% |
| 2024-01-16 | 6.17 | 6.30 | 6.05 | 6.16 | 6.05 | qfq | 5,182,000 | 31,815,583 | 0.16% |
| 2024-01-15 | 6.17 | 6.20 | 6.08 | 6.15 | 6.04 | qfq | 3,606,900 | 22,201,320 | 0.49% |
| 2024-01-12 | 6.17 | 6.26 | 6.11 | 6.12 | 6.01 | qfq | 4,721,800 | 29,232,396 | -1.29% |
| 2024-01-11 | 6.24 | 6.25 | 6.15 | 6.20 | 6.09 | qfq | 4,444,200 | 27,551,442 | 0.00% |
| 2024-01-10 | 6.23 | 6.31 | 6.15 | 6.20 | 6.09 | qfq | 4,608,800 | 28,723,961 | -0.80% |
| 2024-01-09 | 6.20 | 6.30 | 6.18 | 6.25 | 6.14 | qfq | 5,085,600 | 31,788,265 | 0.97% |
| 2024-01-08 | 6.23 | 6.30 | 6.18 | 6.19 | 6.08 | qfq | 5,366,700 | 33,418,726 | -0.96% |
| 2024-01-05 | 6.30 | 6.41 | 6.22 | 6.25 | 6.14 | qfq | 5,112,600 | 32,324,861 | -1.57% |
| 2024-01-04 | 6.41 | 6.41 | 6.26 | 6.35 | 6.23 | qfq | 6,369,200 | 40,282,200 | 1.11% |
| 2024-01-03 | 6.32 | 6.35 | 6.24 | 6.28 | 6.17 | qfq | 6,394,400 | 40,261,076 | -1.10% |
| 2024-01-02 | 6.15 | 6.38 | 6.14 | 6.35 | 6.23 | qfq | 8,870,781 | 56,022,187 | 3.42% |
| 2023-12-29 | 6.05 | 6.16 | 6.03 | 6.14 | 6.03 | qfq | 6,464,500 | 39,549,387 | 1.82% |
| 2023-12-28 | 6.03 | 6.06 | 5.89 | 6.03 | 5.92 | qfq | 5,897,720 | 35,432,873 | 0.50% |
| 2023-12-27 | 5.96 | 6.03 | 5.89 | 6.00 | 5.89 | qfq | 4,800,200 | 28,639,047 | 0.67% |
| 2023-12-26 | 6.05 | 6.05 | 5.95 | 5.96 | 5.85 | qfq | 4,313,710 | 25,803,133 | -1.00% |
| 2023-12-25 | 6.12 | 6.12 | 5.95 | 6.02 | 5.91 | qfq | 7,029,900 | 42,236,536 | -1.47% |
| 2023-12-22 | 6.29 | 6.29 | 6.07 | 6.11 | 6.00 | qfq | 6,617,100 | 40,726,395 | -2.08% |
| 2023-12-21 | 6.17 | 6.26 | 6.07 | 6.24 | 6.13 | qfq | 6,938,600 | 42,768,173 | 0.97% |
| 2023-12-20 | 6.20 | 6.31 | 6.16 | 6.18 | 6.07 | qfq | 6,167,700 | 38,367,986 | -0.48% |
| 2023-12-19 | 6.32 | 6.33 | 6.15 | 6.21 | 6.10 | qfq | 8,374,900 | 51,996,913 | -0.80% |
| 2023-12-18 | 6.43 | 6.43 | 6.22 | 6.26 | 6.15 | qfq | 9,163,900 | 57,725,026 | -2.80% |
| 2023-12-15 | 6.38 | 6.50 | 6.25 | 6.44 | 6.32 | qfq | 13,264,800 | 84,632,290 | 0.94% |
| 2023-12-14 | 6.36 | 6.51 | 6.30 | 6.38 | 6.26 | qfq | 13,476,850 | 86,670,558 | 0.47% |
| 2023-12-13 | 6.34 | 6.48 | 6.26 | 6.35 | 6.23 | qfq | 9,832,170 | 62,656,218 | -0.16% |
| 2023-12-12 | 6.21 | 6.40 | 6.13 | 6.36 | 6.24 | qfq | 11,717,003 | 73,813,155 | 2.42% |
| 2023-12-11 | 5.96 | 6.23 | 5.92 | 6.21 | 6.10 | qfq | 14,918,720 | 91,531,586 | 3.16% |
| 2023-12-08 | 6.22 | 6.24 | 6.00 | 6.02 | 5.91 | qfq | 12,373,200 | 75,293,982 | -3.53% |
| 2023-12-07 | 6.28 | 6.46 | 6.18 | 6.24 | 6.13 | qfq | 14,950,300 | 93,607,607 | -1.27% |
| 2023-12-06 | 6.12 | 6.48 | 6.10 | 6.32 | 6.20 | qfq | 18,088,500 | 114,487,737 | 3.27% |
| 2023-12-05 | 6.21 | 6.22 | 6.12 | 6.12 | 6.01 | qfq | 5,456,000 | 33,665,198 | -1.29% |
| 2023-12-04 | 6.14 | 6.30 | 6.11 | 6.20 | 6.09 | qfq | 6,186,100 | 38,248,980 | 1.64% |
| 2023-12-01 | 6.03 | 6.15 | 6.01 | 6.10 | 5.99 | qfq | 4,466,300 | 27,202,716 | 1.16% |
| 2023-11-30 | 6.05 | 6.09 | 5.97 | 6.03 | 5.92 | qfq | 4,802,816 | 28,884,142 | -0.66% |
| 2023-11-29 | 6.07 | 6.11 | 6.03 | 6.07 | 5.96 | qfq | 3,867,100 | 23,458,048 | 0.00% |
| 2023-11-28 | 6.01 | 6.11 | 6.01 | 6.07 | 5.96 | qfq | 3,564,800 | 21,619,424 | 0.83% |
| 2023-11-27 | 6.09 | 6.10 | 5.99 | 6.02 | 5.91 | qfq | 4,495,300 | 27,068,527 | -0.99% |
| 2023-11-24 | 6.10 | 6.13 | 6.05 | 6.08 | 5.97 | qfq | 4,060,700 | 24,724,812 | -0.16% |
| 2023-11-23 | 6.09 | 6.12 | 6.04 | 6.09 | 5.98 | qfq | 5,726,900 | 34,782,783 | -0.81% |
| 2023-11-22 | 6.09 | 6.21 | 6.04 | 6.14 | 6.03 | qfq | 7,642,652 | 46,813,996 | 0.66% |
| 2023-11-21 | 6.05 | 6.17 | 5.99 | 6.10 | 5.99 | qfq | 6,570,400 | 39,982,277 | 1.16% |
| 2023-11-20 | 5.97 | 6.03 | 5.93 | 6.03 | 5.92 | qfq | 4,834,100 | 28,943,252 | 1.34% |
| 2023-11-17 | 5.94 | 6.00 | 5.90 | 5.95 | 5.84 | qfq | 4,419,200 | 26,311,390 | -0.34% |
| 2023-11-16 | 5.93 | 6.01 | 5.90 | 5.97 | 5.86 | qfq | 4,416,800 | 26,415,972 | 0.67% |
| 2023-11-15 | 5.98 | 5.99 | 5.90 | 5.93 | 5.82 | qfq | 3,177,100 | 18,869,843 | -0.34% |
| 2023-11-14 | 6.02 | 6.03 | 5.91 | 5.95 | 5.84 | qfq | 4,469,600 | 26,591,457 | -1.00% |
| 2023-11-13 | 6.00 | 6.03 | 5.92 | 6.01 | 5.90 | qfq | 7,426,500 | 44,327,428 | 0.50% |
| 2023-11-10 | 5.83 | 6.00 | 5.78 | 5.98 | 5.87 | qfq | 7,899,300 | 46,805,140 | 2.22% |
| 2023-11-09 | 5.87 | 5.92 | 5.82 | 5.85 | 5.74 | qfq | 3,390,300 | 19,884,351 | -0.34% |
| 2023-11-08 | 5.87 | 5.89 | 5.83 | 5.87 | 5.76 | qfq | 3,866,401 | 22,665,217 | 0.17% |
| 2023-11-07 | 5.82 | 5.88 | 5.76 | 5.86 | 5.75 | qfq | 4,561,900 | 26,597,841 | 0.51% |
| 2023-11-06 | 5.88 | 5.91 | 5.78 | 5.83 | 5.72 | qfq | 5,560,400 | 32,327,258 | 0.00% |
| 2023-11-03 | 5.86 | 5.92 | 5.81 | 5.83 | 5.72 | qfq | 4,153,205 | 24,381,762 | -0.68% |
| 2023-11-02 | 5.87 | 5.92 | 5.83 | 5.87 | 5.76 | qfq | 4,920,000 | 28,896,502 | -0.34% |
| 2023-11-01 | 5.82 | 5.90 | 5.77 | 5.89 | 5.78 | qfq | 6,883,668 | 40,389,063 | 1.38% |
| 2023-10-31 | 5.77 | 5.84 | 5.75 | 5.81 | 5.70 | qfq | 4,506,600 | 26,142,575 | 0.69% |
| 2023-10-30 | 5.68 | 5.86 | 5.67 | 5.77 | 5.66 | qfq | 6,805,500 | 39,425,344 | 0.87% |
| 2023-10-27 | 5.64 | 5.76 | 5.59 | 5.72 | 5.62 | qfq | 6,437,800 | 36,819,264 | 1.78% |
| 2023-10-26 | 5.67 | 5.67 | 5.57 | 5.62 | 5.52 | qfq | 3,727,100 | 20,919,701 | -0.88% |
| 2023-10-25 | 5.59 | 5.73 | 5.59 | 5.67 | 5.57 | qfq | 4,511,300 | 25,528,074 | 1.61% |
| 2023-10-24 | 5.35 | 5.64 | 5.35 | 5.58 | 5.48 | qfq | 8,282,500 | 46,016,827 | 2.95% |
| 2023-10-23 | 5.45 | 5.53 | 5.38 | 5.42 | 5.32 | qfq | 3,860,500 | 21,018,383 | -1.81% |
| 2023-10-20 | 5.59 | 5.61 | 5.50 | 5.52 | 5.42 | qfq | 3,076,100 | 17,035,030 | -0.72% |
| 2023-10-19 | 5.59 | 5.66 | 5.51 | 5.56 | 5.46 | qfq | 3,110,400 | 17,413,064 | -0.18% |
| 2023-10-18 | 5.68 | 5.71 | 5.56 | 5.57 | 5.47 | qfq | 3,269,100 | 18,360,732 | -2.11% |
| 2023-10-17 | 5.58 | 5.74 | 5.58 | 5.69 | 5.59 | qfq | 4,076,900 | 23,150,418 | 1.25% |
| 2023-10-16 | 5.54 | 5.65 | 5.52 | 5.62 | 5.52 | qfq | 3,964,200 | 22,161,025 | 1.26% |
| 2023-10-13 | 5.62 | 5.63 | 5.50 | 5.55 | 5.45 | qfq | 4,201,800 | 23,303,174 | -1.42% |
| 2023-10-12 | 5.60 | 5.66 | 5.57 | 5.63 | 5.53 | qfq | 4,341,900 | 24,444,223 | 0.36% |
| 2023-10-11 | 5.56 | 5.64 | 5.52 | 5.61 | 5.51 | qfq | 4,968,800 | 27,724,700 | 0.90% |
| 2023-10-10 | 5.61 | 5.65 | 5.54 | 5.56 | 5.46 | qfq | 4,944,100 | 27,630,228 | -0.71% |
| 2023-10-09 | 5.77 | 5.80 | 5.56 | 5.60 | 5.50 | qfq | 8,939,400 | 50,215,327 | -3.28% |
| 2023-09-28 | 5.70 | 5.84 | 5.69 | 5.79 | 5.68 | qfq | 5,312,400 | 30,733,362 | 1.05% |
| 2023-09-27 | 5.71 | 5.78 | 5.59 | 5.73 | 5.63 | qfq | 6,711,900 | 38,296,356 | 0.53% |
| 2023-09-26 | 5.75 | 5.77 | 5.68 | 5.70 | 5.60 | qfq | 4,296,500 | 24,572,356 | -0.70% |
| 2023-09-25 | 5.79 | 5.81 | 5.66 | 5.74 | 5.64 | qfq | 3,669,800 | 21,062,137 | -1.03% |
| 2023-09-22 | 5.73 | 5.80 | 5.71 | 5.80 | 5.69 | qfq | 4,282,900 | 24,621,203 | 0.69% |
| 2023-09-21 | 5.76 | 5.80 | 5.71 | 5.76 | 5.66 | qfq | 3,648,900 | 20,987,726 | -0.17% |
| 2023-09-20 | 5.77 | 5.81 | 5.75 | 5.77 | 5.66 | qfq | 3,552,900 | 20,547,395 | -0.35% |
| 2023-09-19 | 5.82 | 5.86 | 5.77 | 5.79 | 5.68 | qfq | 3,908,700 | 22,681,451 | -0.86% |
| 2023-09-18 | 5.76 | 5.85 | 5.73 | 5.84 | 5.73 | qfq | 4,062,800 | 23,628,097 | 1.04% |
| 2023-09-15 | 5.75 | 5.81 | 5.71 | 5.78 | 5.67 | qfq | 3,670,600 | 21,156,735 | 0.87% |
| 2023-09-14 | 5.78 | 5.79 | 5.68 | 5.73 | 5.63 | qfq | 4,382,101 | 25,128,965 | -0.69% |
| 2023-09-13 | 5.79 | 5.85 | 5.73 | 5.77 | 5.66 | qfq | 2,934,400 | 16,953,114 | -0.35% |
| 2023-09-12 | 5.79 | 5.82 | 5.74 | 5.79 | 5.68 | qfq | 3,832,300 | 22,169,674 | 0.35% |
| 2023-09-11 | 5.74 | 5.81 | 5.70 | 5.77 | 5.66 | qfq | 3,914,500 | 22,563,843 | 0.87% |
| 2023-09-08 | 5.78 | 5.78 | 5.70 | 5.72 | 5.62 | qfq | 3,250,300 | 18,660,761 | -0.69% |
| 2023-09-07 | 5.84 | 5.85 | 5.75 | 5.76 | 5.66 | qfq | 3,645,600 | 21,134,448 | -1.20% |
| 2023-09-06 | 5.84 | 5.85 | 5.77 | 5.83 | 5.72 | qfq | 3,602,955 | 20,945,671 | -0.17% |
| 2023-09-05 | 5.88 | 5.88 | 5.79 | 5.84 | 5.73 | qfq | 4,252,200 | 24,735,300 | -0.17% |
| 2023-09-04 | 5.81 | 5.86 | 5.75 | 5.85 | 5.74 | qfq | 7,014,900 | 40,897,327 | 1.74% |
| 2023-09-01 | 5.70 | 5.80 | 5.66 | 5.75 | 5.65 | qfq | 6,254,900 | 35,978,667 | 1.05% |
| 2023-08-31 | 5.73 | 5.73 | 5.61 | 5.69 | 5.59 | qfq | 4,521,100 | 25,587,064 | 0.18% |
| 2023-08-30 | 5.72 | 5.78 | 5.65 | 5.68 | 5.58 | qfq | 4,532,800 | 25,877,695 | -0.70% |
| 2023-08-29 | 5.62 | 5.74 | 5.56 | 5.72 | 5.62 | qfq | 5,602,301 | 31,887,413 | 1.78% |
| 2023-08-28 | 5.76 | 5.76 | 5.59 | 5.62 | 5.52 | qfq | 8,362,411 | 47,488,820 | 2.37% |
| 2023-08-25 | 5.47 | 5.65 | 5.46 | 5.49 | 5.39 | qfq | 4,808,000 | 26,668,274 | -0.36% |
| 2023-08-24 | 5.56 | 5.62 | 5.47 | 5.51 | 5.41 | qfq | 3,891,001 | 21,485,924 | -1.25% |
| 2023-08-23 | 5.66 | 5.67 | 5.51 | 5.58 | 5.48 | qfq | 4,232,400 | 23,725,403 | -1.41% |
| 2023-08-22 | 5.78 | 5.80 | 5.60 | 5.66 | 5.56 | qfq | 6,095,400 | 34,606,509 | -1.22% |
| 2023-08-21 | 5.66 | 5.84 | 5.65 | 5.73 | 5.63 | qfq | 6,397,001 | 36,874,865 | 0.88% |
| 2023-08-18 | 5.71 | 5.79 | 5.67 | 5.68 | 5.58 | qfq | 6,581,600 | 37,781,879 | -0.53% |
| 2023-08-17 | 5.65 | 5.72 | 5.55 | 5.71 | 5.61 | qfq | 4,106,500 | 23,215,626 | 1.42% |
| 2023-08-16 | 5.63 | 5.67 | 5.58 | 5.63 | 5.53 | qfq | 2,767,800 | 15,568,876 | 0.00% |
| 2023-08-15 | 5.65 | 5.69 | 5.59 | 5.63 | 5.53 | qfq | 3,156,400 | 17,800,494 | -0.53% |
| 2023-08-14 | 5.53 | 5.66 | 5.48 | 5.66 | 5.56 | qfq | 3,629,700 | 20,245,876 | 2.17% |
| 2023-08-11 | 5.65 | 5.67 | 5.53 | 5.54 | 5.44 | qfq | 3,684,900 | 20,644,781 | -1.95% |
| 2023-08-10 | 5.57 | 5.66 | 5.55 | 5.65 | 5.55 | qfq | 2,892,200 | 16,206,423 | 1.80% |
| 2023-08-09 | 5.62 | 5.62 | 5.55 | 5.55 | 5.45 | qfq | 2,972,500 | 16,583,170 | -1.25% |
| 2023-08-08 | 5.64 | 5.65 | 5.55 | 5.62 | 5.52 | qfq | 2,931,200 | 16,421,852 | -0.18% |
| 2023-08-07 | 5.69 | 5.70 | 5.60 | 5.63 | 5.53 | qfq | 3,453,117 | 19,460,079 | -0.88% |
| 2023-08-04 | 5.71 | 5.77 | 5.66 | 5.68 | 5.58 | qfq | 3,767,500 | 21,488,940 | -0.70% |
| 2023-08-03 | 5.72 | 5.75 | 5.66 | 5.72 | 5.62 | qfq | 2,810,200 | 16,020,902 | -0.35% |
| 2023-08-02 | 5.75 | 5.76 | 5.71 | 5.74 | 5.64 | qfq | 2,647,300 | 15,193,571 | -0.17% |
| 2023-08-01 | 5.78 | 5.78 | 5.72 | 5.75 | 5.65 | qfq | 2,070,067 | 11,894,290 | -0.35% |
| 2023-07-31 | 5.74 | 5.79 | 5.71 | 5.77 | 5.66 | qfq | 3,605,950 | 20,700,879 | 0.52% |
| 2023-07-28 | 5.66 | 5.75 | 5.66 | 5.74 | 5.64 | qfq | 4,178,301 | 23,913,162 | 1.23% |
| 2023-07-27 | 5.69 | 5.75 | 5.65 | 5.67 | 5.57 | qfq | 4,440,800 | 25,345,310 | -0.35% |
| 2023-07-26 | 5.64 | 5.71 | 5.62 | 5.69 | 5.59 | qfq | 3,998,001 | 22,690,217 | 0.89% |
| 2023-07-25 | 5.64 | 5.67 | 5.61 | 5.64 | 5.54 | qfq | 4,155,200 | 23,428,000 | 0.53% |
| 2023-07-24 | 5.59 | 5.63 | 5.53 | 5.61 | 5.51 | qfq | 2,745,400 | 15,382,180 | 0.54% |
| 2023-07-21 | 5.55 | 5.63 | 5.54 | 5.58 | 5.48 | qfq | 2,218,001 | 12,400,286 | 0.00% |
| 2023-07-20 | 5.61 | 5.64 | 5.56 | 5.58 | 5.48 | qfq | 2,773,400 | 15,522,106 | -0.53% |
| 2023-07-19 | 5.55 | 5.62 | 5.54 | 5.61 | 5.51 | qfq | 2,772,600 | 15,520,674 | 0.72% |
| 2023-07-18 | 5.55 | 5.60 | 5.52 | 5.57 | 5.47 | qfq | 2,393,400 | 13,301,097 | 0.36% |
| 2023-07-17 | 5.49 | 5.56 | 5.41 | 5.55 | 5.45 | qfq | 2,947,600 | 16,277,654 | 1.09% |