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
敦煌种业600354.SH
最近收盘价5.602026-07-17
最近交易日2026-07-17
成交量（股）38,683,003
成交额（元）218,724,618
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.64 | 5.80 | 5.54 | 5.60 | 5.60 | qfq | 38,683,003 | 218,724,618 | -1.41% |
| 2026-07-16 | 5.58 | 5.80 | 5.55 | 5.68 | 5.68 | qfq | 45,760,434 | 260,040,935 | 1.61% |
| 2026-07-15 | 5.51 | 5.70 | 5.41 | 5.59 | 5.59 | qfq | 68,145,258 | 379,355,468 | 3.33% |
| 2026-07-14 | 5.41 | 5.41 | 5.23 | 5.41 | 5.41 | qfq | 31,977,621 | 172,327,452 | 9.96% |
| 2026-07-13 | 4.90 | 4.99 | 4.88 | 4.92 | 4.92 | qfq | 8,462,900 | 41,620,237 | -0.61% |
| 2026-07-10 | 4.82 | 5.00 | 4.78 | 4.95 | 4.95 | qfq | 10,904,922 | 53,699,624 | 2.27% |
| 2026-07-09 | 4.86 | 4.89 | 4.75 | 4.84 | 4.84 | qfq | 8,769,400 | 42,174,348 | -0.62% |
| 2026-07-08 | 4.90 | 4.93 | 4.80 | 4.87 | 4.87 | qfq | 6,632,305 | 32,234,139 | -0.41% |
| 2026-07-07 | 5.02 | 5.02 | 4.87 | 4.89 | 4.89 | qfq | 8,821,100 | 43,368,352 | -2.40% |
| 2026-07-06 | 4.98 | 5.08 | 4.97 | 5.01 | 5.01 | qfq | 8,476,300 | 42,524,006 | 0.20% |
| 2026-07-03 | 4.99 | 5.02 | 4.92 | 5.00 | 5.00 | qfq | 9,211,581 | 45,831,859 | 1.01% |
| 2026-07-02 | 4.95 | 5.08 | 4.88 | 4.95 | 4.95 | qfq | 11,479,781 | 57,170,179 | 0.61% |
| 2026-07-01 | 4.80 | 5.00 | 4.74 | 4.92 | 4.92 | qfq | 16,363,467 | 80,307,215 | 3.36% |
| 2026-06-30 | 4.81 | 4.85 | 4.71 | 4.76 | 4.76 | qfq | 9,759,100 | 46,462,408 | -1.45% |
| 2026-06-29 | 4.78 | 4.86 | 4.65 | 4.83 | 4.83 | qfq | 11,756,692 | 56,151,704 | 0.42% |
| 2026-06-26 | 4.90 | 4.91 | 4.76 | 4.81 | 4.81 | qfq | 9,856,980 | 47,594,908 | -1.84% |
| 2026-06-25 | 4.95 | 4.96 | 4.83 | 4.90 | 4.90 | qfq | 11,144,183 | 54,514,728 | -1.41% |
| 2026-06-24 | 5.12 | 5.14 | 4.93 | 4.97 | 4.97 | qfq | 12,360,728 | 61,726,835 | -2.93% |
| 2026-06-23 | 5.06 | 5.19 | 5.05 | 5.12 | 5.12 | qfq | 12,153,400 | 62,501,722 | 0.59% |
| 2026-06-22 | 5.04 | 5.11 | 4.91 | 5.09 | 5.09 | qfq | 12,379,711 | 61,949,909 | 0.00% |
| 2026-06-18 | 5.08 | 5.14 | 4.96 | 5.09 | 5.09 | qfq | 10,820,541 | 54,752,121 | 0.39% |
| 2026-06-17 | 5.22 | 5.23 | 5.05 | 5.07 | 5.07 | qfq | 12,955,100 | 65,991,869 | -2.87% |
| 2026-06-16 | 5.32 | 5.32 | 5.19 | 5.22 | 5.22 | qfq | 10,761,683 | 56,185,109 | -2.06% |
| 2026-06-15 | 5.39 | 5.44 | 5.28 | 5.33 | 5.33 | qfq | 14,314,900 | 76,436,619 | -1.11% |
| 2026-06-12 | 5.29 | 5.42 | 5.22 | 5.39 | 5.39 | qfq | 13,910,853 | 74,429,241 | 1.70% |
| 2026-06-11 | 5.20 | 5.33 | 5.15 | 5.30 | 5.30 | qfq | 14,616,622 | 77,044,218 | 1.15% |
| 2026-06-10 | 5.25 | 5.33 | 5.18 | 5.24 | 5.24 | qfq | 10,682,200 | 55,948,041 | -0.76% |
| 2026-06-09 | 5.34 | 5.37 | 5.21 | 5.28 | 5.28 | qfq | 12,024,835 | 63,403,510 | -0.75% |
| 2026-06-08 | 5.31 | 5.47 | 5.22 | 5.32 | 5.32 | qfq | 13,354,820 | 71,548,159 | -1.85% |
| 2026-06-05 | 5.39 | 5.47 | 5.33 | 5.42 | 5.42 | qfq | 12,592,183 | 68,185,890 | 0.37% |
| 2026-06-04 | 5.50 | 5.60 | 5.36 | 5.40 | 5.40 | qfq | 14,305,005 | 77,840,480 | -2.00% |
| 2026-06-03 | 5.55 | 5.57 | 5.44 | 5.51 | 5.51 | qfq | 12,756,449 | 70,118,901 | 0.18% |
| 2026-06-02 | 5.64 | 5.66 | 5.45 | 5.50 | 5.50 | qfq | 15,078,720 | 82,996,753 | -3.00% |
| 2026-06-01 | 5.49 | 5.68 | 5.43 | 5.67 | 5.67 | qfq | 19,844,620 | 111,194,637 | 3.28% |
| 2026-05-29 | 5.47 | 5.58 | 5.44 | 5.49 | 5.49 | qfq | 14,762,699 | 81,427,588 | 0.37% |
| 2026-05-28 | 5.43 | 5.52 | 5.36 | 5.47 | 5.47 | qfq | 10,324,700 | 56,125,943 | 0.00% |
| 2026-05-27 | 5.52 | 5.57 | 5.42 | 5.47 | 5.47 | qfq | 13,894,849 | 76,081,769 | -1.08% |
| 2026-05-26 | 5.59 | 5.61 | 5.45 | 5.53 | 5.53 | qfq | 15,340,924 | 84,501,800 | -1.43% |
| 2026-05-25 | 5.63 | 5.65 | 5.55 | 5.61 | 5.61 | qfq | 10,397,605 | 58,174,675 | -0.36% |
| 2026-05-22 | 5.52 | 5.68 | 5.46 | 5.63 | 5.63 | qfq | 14,647,900 | 81,806,891 | 1.99% |
| 2026-05-21 | 5.71 | 5.77 | 5.50 | 5.52 | 5.52 | qfq | 16,065,100 | 90,660,080 | -3.16% |
| 2026-05-20 | 5.84 | 5.86 | 5.70 | 5.70 | 5.70 | qfq | 15,193,910 | 87,156,867 | -3.06% |
| 2026-05-19 | 5.87 | 5.92 | 5.80 | 5.88 | 5.88 | qfq | 11,861,400 | 69,538,280 | 0.34% |
| 2026-05-18 | 5.87 | 5.87 | 5.77 | 5.86 | 5.86 | qfq | 17,232,842 | 100,210,473 | -0.34% |
| 2026-05-15 | 6.04 | 6.06 | 5.82 | 5.88 | 5.88 | qfq | 24,359,327 | 144,271,156 | -3.13% |
| 2026-05-14 | 6.17 | 6.20 | 6.06 | 6.07 | 6.07 | qfq | 15,811,185 | 96,482,670 | -1.94% |
| 2026-05-13 | 6.21 | 6.25 | 6.14 | 6.19 | 6.19 | qfq | 15,377,496 | 95,170,711 | 0.16% |
| 2026-05-12 | 6.30 | 6.34 | 6.14 | 6.18 | 6.18 | qfq | 20,766,342 | 128,935,657 | -2.37% |
| 2026-05-11 | 6.33 | 6.36 | 6.30 | 6.33 | 6.33 | qfq | 20,054,520 | 127,019,400 | 0.48% |
| 2026-05-08 | 6.23 | 6.32 | 6.20 | 6.30 | 6.30 | qfq | 18,663,818 | 117,111,786 | 1.29% |
| 2026-05-07 | 6.23 | 6.27 | 6.20 | 6.22 | 6.22 | qfq | 15,176,200 | 94,480,611 | -0.64% |
| 2026-05-06 | 6.26 | 6.27 | 6.16 | 6.26 | 6.26 | qfq | 19,790,429 | 122,823,803 | 0.00% |
| 2026-04-30 | 6.15 | 6.27 | 6.15 | 6.26 | 6.26 | qfq | 23,280,639 | 145,080,964 | 1.79% |
| 2026-04-29 | 6.01 | 6.17 | 6.01 | 6.15 | 6.15 | qfq | 17,565,423 | 107,660,732 | 1.49% |
| 2026-04-28 | 6.03 | 6.09 | 5.98 | 6.06 | 6.06 | qfq | 13,681,521 | 82,599,833 | 0.33% |
| 2026-04-27 | 6.09 | 6.09 | 5.96 | 6.04 | 6.04 | qfq | 19,328,861 | 116,115,181 | -0.98% |
| 2026-04-24 | 6.11 | 6.18 | 6.06 | 6.10 | 6.10 | qfq | 14,539,385 | 88,843,218 | -0.97% |
| 2026-04-23 | 6.19 | 6.20 | 6.06 | 6.16 | 6.16 | qfq | 19,774,600 | 121,275,800 | -0.81% |
| 2026-04-22 | 6.24 | 6.28 | 6.20 | 6.21 | 6.21 | qfq | 16,288,100 | 101,355,512 | -0.96% |
| 2026-04-21 | 6.31 | 6.33 | 6.21 | 6.27 | 6.27 | qfq | 16,193,584 | 101,153,331 | -0.79% |
| 2026-04-20 | 6.30 | 6.33 | 6.28 | 6.32 | 6.32 | qfq | 17,035,952 | 107,363,631 | 0.64% |
| 2026-04-17 | 6.34 | 6.35 | 6.24 | 6.28 | 6.28 | qfq | 19,066,269 | 119,853,735 | -1.41% |
| 2026-04-16 | 6.29 | 6.38 | 6.20 | 6.37 | 6.37 | qfq | 23,606,830 | 149,082,476 | 1.11% |
| 2026-04-15 | 6.36 | 6.38 | 6.27 | 6.30 | 6.30 | qfq | 18,040,845 | 113,643,599 | -1.25% |
| 2026-04-14 | 6.34 | 6.39 | 6.27 | 6.38 | 6.38 | qfq | 22,629,993 | 143,045,171 | 0.63% |
| 2026-04-13 | 6.31 | 6.36 | 6.26 | 6.34 | 6.34 | qfq | 20,313,969 | 128,195,124 | 0.32% |
| 2026-04-10 | 6.35 | 6.37 | 6.27 | 6.32 | 6.32 | qfq | 21,913,401 | 138,693,006 | -0.47% |
| 2026-04-09 | 6.35 | 6.44 | 6.27 | 6.35 | 6.35 | qfq | 26,424,200 | 167,286,084 | -0.78% |
| 2026-04-08 | 6.33 | 6.40 | 6.26 | 6.40 | 6.40 | qfq | 29,577,375 | 188,035,858 | 1.11% |
| 2026-04-07 | 6.12 | 6.40 | 6.09 | 6.33 | 6.33 | qfq | 32,239,474 | 202,208,387 | 2.43% |
| 2026-04-03 | 6.55 | 6.56 | 6.12 | 6.18 | 6.18 | qfq | 40,628,444 | 252,570,260 | -5.65% |
| 2026-04-02 | 6.52 | 6.67 | 6.48 | 6.55 | 6.55 | qfq | 30,109,908 | 197,262,119 | 0.31% |
| 2026-04-01 | 6.70 | 6.74 | 6.48 | 6.53 | 6.53 | qfq | 31,022,201 | 203,390,677 | -1.51% |
| 2026-03-31 | 6.94 | 7.01 | 6.61 | 6.63 | 6.63 | qfq | 50,536,678 | 341,426,802 | -5.42% |
| 2026-03-30 | 6.73 | 7.15 | 6.73 | 7.01 | 7.01 | qfq | 65,751,065 | 459,763,783 | 2.94% |
| 2026-03-27 | 6.44 | 7.13 | 6.42 | 6.81 | 6.81 | qfq | 64,684,455 | 439,741,692 | 4.45% |
| 2026-03-26 | 6.58 | 6.80 | 6.43 | 6.52 | 6.52 | qfq | 31,333,702 | 205,401,514 | -1.36% |
| 2026-03-25 | 6.46 | 6.63 | 6.40 | 6.61 | 6.61 | qfq | 31,236,803 | 205,018,701 | 2.32% |
| 2026-03-24 | 6.42 | 6.48 | 6.23 | 6.46 | 6.46 | qfq | 36,523,800 | 231,946,079 | 2.05% |
| 2026-03-23 | 6.69 | 6.70 | 6.28 | 6.33 | 6.33 | qfq | 53,186,503 | 343,739,789 | -7.59% |
| 2026-03-20 | 7.09 | 7.11 | 6.84 | 6.85 | 6.85 | qfq | 39,553,438 | 274,964,315 | -3.25% |
| 2026-03-19 | 7.41 | 7.49 | 7.04 | 7.08 | 7.08 | qfq | 50,878,012 | 365,619,327 | -3.15% |
| 2026-03-18 | 7.51 | 7.54 | 7.20 | 7.31 | 7.31 | qfq | 46,559,456 | 340,275,271 | -2.66% |
| 2026-03-17 | 7.68 | 7.97 | 7.49 | 7.51 | 7.51 | qfq | 67,720,478 | 519,107,672 | -5.30% |
| 2026-03-16 | 7.41 | 8.09 | 7.37 | 7.93 | 7.93 | qfq | 113,037,755 | 882,485,662 | 7.16% |
| 2026-03-13 | 7.61 | 7.77 | 7.39 | 7.40 | 7.40 | qfq | 59,880,867 | 453,863,669 | -1.33% |
| 2026-03-12 | 7.70 | 7.71 | 7.37 | 7.50 | 7.50 | qfq | 52,531,498 | 396,179,937 | -2.09% |
| 2026-03-11 | 7.65 | 7.79 | 7.58 | 7.66 | 7.66 | qfq | 67,118,249 | 515,722,660 | -0.39% |
| 2026-03-10 | 7.78 | 7.86 | 7.61 | 7.69 | 7.69 | qfq | 94,546,193 | 730,749,589 | -1.91% |
| 2026-03-09 | 7.80 | 8.34 | 7.77 | 7.84 | 7.84 | qfq | 151,488,108 | 1,208,425,516 | 2.75% |
| 2026-03-06 | 6.91 | 7.63 | 6.91 | 7.63 | 7.63 | qfq | 167,211,737 | 1,252,195,267 | 9.94% |
| 2026-03-05 | 7.19 | 7.25 | 6.91 | 6.94 | 6.94 | qfq | 101,867,153 | 714,106,289 | -9.28% |
| 2026-03-04 | 7.27 | 7.78 | 7.27 | 7.65 | 7.65 | qfq | 132,628,547 | 999,117,766 | 5.96% |
| 2026-03-03 | 7.16 | 7.54 | 7.12 | 7.22 | 7.22 | qfq | 100,292,788 | 735,308,823 | 0.98% |
| 2026-03-02 | 7.03 | 7.27 | 7.03 | 7.15 | 7.15 | qfq | 61,778,382 | 440,869,943 | 1.42% |
| 2026-02-27 | 6.88 | 7.08 | 6.86 | 7.05 | 7.05 | qfq | 47,104,269 | 329,423,138 | 2.03% |
| 2026-02-26 | 6.90 | 7.05 | 6.85 | 6.91 | 6.91 | qfq | 42,433,920 | 294,795,097 | 0.29% |
| 2026-02-25 | 6.80 | 6.96 | 6.79 | 6.89 | 6.89 | qfq | 44,880,579 | 309,191,791 | 1.03% |
| 2026-02-24 | 6.72 | 6.82 | 6.68 | 6.82 | 6.82 | qfq | 35,535,941 | 240,766,654 | 2.40% |
| 2026-02-13 | 6.64 | 6.70 | 6.63 | 6.66 | 6.66 | qfq | 20,090,484 | 133,874,602 | 0.15% |
| 2026-02-12 | 6.77 | 6.79 | 6.64 | 6.65 | 6.65 | qfq | 35,225,204 | 235,524,991 | -2.06% |
| 2026-02-11 | 6.80 | 6.86 | 6.77 | 6.79 | 6.79 | qfq | 25,032,287 | 170,488,448 | -0.44% |
| 2026-02-10 | 6.81 | 6.85 | 6.73 | 6.82 | 6.82 | qfq | 32,871,202 | 223,073,439 | -0.29% |
| 2026-02-09 | 6.81 | 6.84 | 6.77 | 6.84 | 6.84 | qfq | 40,519,169 | 276,092,736 | 0.44% |
| 2026-02-06 | 6.78 | 6.91 | 6.73 | 6.81 | 6.81 | qfq | 51,423,096 | 351,475,605 | -0.58% |
| 2026-02-05 | 7.04 | 7.18 | 6.77 | 6.85 | 6.85 | qfq | 86,248,371 | 598,545,509 | -4.20% |
| 2026-02-04 | 7.35 | 7.39 | 6.96 | 7.15 | 7.15 | qfq | 111,238,474 | 798,799,488 | -2.59% |
| 2026-02-03 | 7.37 | 7.43 | 7.22 | 7.34 | 7.34 | qfq | 80,757,844 | 590,110,633 | -1.61% |
| 2026-02-02 | 7.76 | 7.80 | 7.28 | 7.46 | 7.46 | qfq | 139,836,630 | 1,046,396,792 | -5.81% |
| 2026-01-30 | 7.20 | 7.92 | 7.15 | 7.92 | 7.92 | qfq | 152,230,646 | 1,184,421,063 | 10.00% |
| 2026-01-29 | 7.04 | 7.37 | 7.04 | 7.20 | 7.20 | qfq | 79,416,303 | 571,450,872 | 1.27% |
| 2026-01-28 | 6.77 | 7.21 | 6.76 | 7.11 | 7.11 | qfq | 79,693,349 | 561,436,702 | 4.87% |
| 2026-01-27 | 6.91 | 6.91 | 6.69 | 6.78 | 6.78 | qfq | 30,409,500 | 205,449,840 | -2.02% |
| 2026-01-26 | 6.81 | 6.98 | 6.79 | 6.92 | 6.92 | qfq | 39,503,198 | 272,113,296 | 1.47% |
| 2026-01-23 | 6.83 | 6.85 | 6.78 | 6.82 | 6.82 | qfq | 23,029,356 | 156,830,624 | -0.44% |
| 2026-01-22 | 6.71 | 6.86 | 6.71 | 6.85 | 6.85 | qfq | 30,527,695 | 207,704,426 | 1.48% |
| 2026-01-21 | 6.79 | 6.80 | 6.66 | 6.75 | 6.75 | qfq | 21,392,500 | 143,717,546 | -0.44% |
| 2026-01-20 | 6.75 | 6.79 | 6.68 | 6.78 | 6.78 | qfq | 24,479,243 | 165,014,958 | 0.30% |
| 2026-01-19 | 6.57 | 6.76 | 6.55 | 6.76 | 6.76 | qfq | 35,888,380 | 240,461,889 | 2.89% |
| 2026-01-16 | 6.68 | 6.73 | 6.55 | 6.57 | 6.57 | qfq | 27,110,118 | 179,413,316 | -1.20% |
| 2026-01-15 | 6.58 | 6.69 | 6.56 | 6.65 | 6.65 | qfq | 26,516,605 | 176,189,194 | 1.06% |
| 2026-01-14 | 6.59 | 6.70 | 6.50 | 6.58 | 6.58 | qfq | 29,490,444 | 194,843,585 | -0.30% |
| 2026-01-13 | 6.74 | 6.75 | 6.59 | 6.60 | 6.60 | qfq | 30,667,774 | 204,943,431 | -1.93% |
| 2026-01-12 | 6.71 | 6.73 | 6.64 | 6.73 | 6.73 | qfq | 30,712,020 | 205,202,155 | 0.15% |
| 2026-01-09 | 6.53 | 6.75 | 6.52 | 6.72 | 6.72 | qfq | 42,480,714 | 283,958,437 | 2.60% |
| 2026-01-08 | 6.50 | 6.61 | 6.49 | 6.55 | 6.55 | qfq | 23,454,403 | 153,698,759 | 0.31% |
| 2026-01-07 | 6.55 | 6.60 | 6.43 | 6.53 | 6.53 | qfq | 29,276,625 | 190,724,886 | -0.31% |
| 2026-01-06 | 6.44 | 6.58 | 6.44 | 6.55 | 6.55 | qfq | 33,357,485 | 217,593,283 | 1.71% |
| 2026-01-05 | 6.49 | 6.50 | 6.41 | 6.44 | 6.44 | qfq | 32,552,123 | 209,375,845 | -0.46% |
| 2025-12-31 | 6.67 | 6.69 | 6.43 | 6.47 | 6.47 | qfq | 42,916,535 | 278,629,231 | -3.58% |
| 2025-12-30 | 6.67 | 6.85 | 6.57 | 6.71 | 6.71 | qfq | 36,161,394 | 242,330,676 | 0.15% |
| 2025-12-29 | 6.78 | 6.78 | 6.65 | 6.70 | 6.70 | qfq | 21,329,961 | 143,068,751 | -1.47% |
| 2025-12-26 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | qfq | 29,846,781 | 202,571,059 | 0.89% |
| 2025-12-25 | 6.77 | 6.77 | 6.67 | 6.74 | 6.74 | qfq | 16,856,520 | 113,247,005 | -0.15% |
| 2025-12-24 | 6.76 | 6.77 | 6.68 | 6.75 | 6.75 | qfq | 20,480,000 | 137,981,616 | -0.59% |
| 2025-12-23 | 6.78 | 6.82 | 6.67 | 6.79 | 6.79 | qfq | 31,497,429 | 212,489,905 | 0.15% |
| 2025-12-22 | 6.70 | 6.80 | 6.67 | 6.78 | 6.78 | qfq | 27,137,383 | 183,102,665 | 0.89% |
| 2025-12-19 | 6.42 | 6.73 | 6.40 | 6.72 | 6.72 | qfq | 41,691,234 | 276,600,228 | 4.35% |
| 2025-12-18 | 6.29 | 6.52 | 6.26 | 6.44 | 6.44 | qfq | 29,044,103 | 186,714,240 | 1.42% |
| 2025-12-17 | 6.53 | 6.56 | 6.22 | 6.35 | 6.35 | qfq | 43,558,126 | 275,630,084 | -3.50% |
| 2025-12-16 | 6.61 | 6.73 | 6.51 | 6.58 | 6.58 | qfq | 26,375,460 | 174,530,186 | -0.60% |
| 2025-12-15 | 6.55 | 6.67 | 6.50 | 6.62 | 6.62 | qfq | 19,747,202 | 130,458,655 | 0.46% |
| 2025-12-12 | 6.56 | 6.73 | 6.50 | 6.59 | 6.59 | qfq | 31,488,133 | 209,155,865 | 0.00% |
| 2025-12-11 | 6.72 | 6.73 | 6.53 | 6.59 | 6.59 | qfq | 30,098,207 | 198,417,826 | -2.08% |
| 2025-12-10 | 6.62 | 6.75 | 6.58 | 6.73 | 6.73 | qfq | 38,452,106 | 257,385,596 | 2.28% |
| 2025-12-09 | 6.62 | 6.64 | 6.46 | 6.58 | 6.58 | qfq | 20,341,704 | 133,593,246 | -0.90% |
| 2025-12-08 | 6.59 | 6.66 | 6.57 | 6.64 | 6.64 | qfq | 19,801,715 | 131,150,437 | 0.61% |
| 2025-12-05 | 6.41 | 6.60 | 6.36 | 6.60 | 6.60 | qfq | 27,129,922 | 176,969,934 | 2.96% |
| 2025-12-04 | 6.59 | 6.61 | 6.40 | 6.41 | 6.41 | qfq | 22,103,900 | 143,246,817 | -3.03% |
| 2025-12-03 | 6.63 | 6.70 | 6.56 | 6.61 | 6.61 | qfq | 17,653,800 | 116,785,341 | -0.90% |
| 2025-12-02 | 6.60 | 6.69 | 6.51 | 6.67 | 6.67 | qfq | 24,206,754 | 160,379,111 | 1.06% |
| 2025-12-01 | 6.50 | 6.70 | 6.47 | 6.60 | 6.60 | qfq | 26,863,799 | 177,595,644 | 1.54% |
| 2025-11-28 | 6.36 | 6.50 | 6.28 | 6.50 | 6.50 | qfq | 21,166,021 | 135,672,621 | 2.20% |
| 2025-11-27 | 6.40 | 6.46 | 6.31 | 6.36 | 6.36 | qfq | 16,067,600 | 102,336,117 | -0.93% |
| 2025-11-26 | 6.48 | 6.59 | 6.40 | 6.42 | 6.42 | qfq | 23,501,964 | 152,704,969 | -0.93% |
| 2025-11-25 | 6.47 | 6.52 | 6.39 | 6.48 | 6.48 | qfq | 24,269,600 | 156,559,003 | 0.00% |
| 2025-11-24 | 6.39 | 6.59 | 6.36 | 6.48 | 6.48 | qfq | 46,269,351 | 300,273,928 | 0.31% |
| 2025-11-21 | 6.59 | 6.85 | 6.46 | 6.46 | 6.46 | qfq | 68,649,060 | 458,422,669 | -1.82% |
| 2025-11-20 | 6.62 | 6.64 | 6.48 | 6.58 | 6.58 | qfq | 20,167,142 | 132,375,349 | -0.75% |
| 2025-11-19 | 6.65 | 6.67 | 6.52 | 6.63 | 6.63 | qfq | 18,309,218 | 120,838,088 | -0.60% |
| 2025-11-18 | 6.65 | 6.71 | 6.57 | 6.67 | 6.67 | qfq | 22,381,525 | 148,519,208 | 0.15% |
| 2025-11-17 | 6.65 | 6.68 | 6.59 | 6.66 | 6.66 | qfq | 18,445,262 | 122,594,027 | 1.06% |
| 2025-11-14 | 6.62 | 6.70 | 6.58 | 6.59 | 6.59 | qfq | 15,534,520 | 103,068,868 | -0.30% |
| 2025-11-13 | 6.59 | 6.62 | 6.53 | 6.61 | 6.61 | qfq | 18,939,300 | 124,742,500 | 0.46% |
| 2025-11-12 | 6.62 | 6.65 | 6.56 | 6.58 | 6.58 | qfq | 17,314,900 | 114,082,485 | -0.45% |
| 2025-11-11 | 6.57 | 6.63 | 6.53 | 6.61 | 6.61 | qfq | 18,612,842 | 122,852,319 | 0.46% |
| 2025-11-10 | 6.58 | 6.62 | 6.53 | 6.58 | 6.58 | qfq | 17,342,181 | 114,103,224 | 0.15% |
| 2025-11-07 | 6.56 | 6.63 | 6.53 | 6.57 | 6.57 | qfq | 19,466,901 | 128,283,322 | 0.46% |
| 2025-11-06 | 6.51 | 6.56 | 6.50 | 6.54 | 6.54 | qfq | 18,252,000 | 119,175,149 | 0.00% |
| 2025-11-05 | 6.44 | 6.57 | 6.41 | 6.54 | 6.54 | qfq | 24,676,813 | 160,895,979 | 1.08% |
| 2025-11-04 | 6.43 | 6.48 | 6.39 | 6.47 | 6.47 | qfq | 19,517,575 | 125,763,599 | 0.62% |
| 2025-11-03 | 6.36 | 6.44 | 6.35 | 6.43 | 6.43 | qfq | 19,057,136 | 122,073,078 | 1.10% |
| 2025-10-31 | 6.32 | 6.39 | 6.30 | 6.36 | 6.36 | qfq | 15,527,635 | 98,480,669 | 0.47% |
| 2025-10-30 | 6.34 | 6.39 | 6.29 | 6.33 | 6.33 | qfq | 17,396,523 | 110,174,336 | -0.31% |
| 2025-10-29 | 6.39 | 6.40 | 6.29 | 6.35 | 6.35 | qfq | 14,180,312 | 89,812,068 | -0.63% |
| 2025-10-28 | 6.37 | 6.41 | 6.34 | 6.39 | 6.39 | qfq | 11,907,202 | 76,026,452 | 0.31% |
| 2025-10-27 | 6.35 | 6.42 | 6.30 | 6.37 | 6.37 | qfq | 19,456,013 | 123,656,078 | 0.00% |
| 2025-10-24 | 6.40 | 6.44 | 6.36 | 6.37 | 6.37 | qfq | 18,120,701 | 115,836,364 | -0.62% |
| 2025-10-23 | 6.33 | 6.41 | 6.31 | 6.41 | 6.41 | qfq | 17,544,582 | 111,813,081 | 1.10% |
| 2025-10-22 | 6.33 | 6.39 | 6.31 | 6.34 | 6.34 | qfq | 16,822,502 | 106,962,145 | -0.31% |
| 2025-10-21 | 6.31 | 6.37 | 6.27 | 6.36 | 6.36 | qfq | 17,051,880 | 107,866,229 | 0.47% |
| 2025-10-20 | 6.33 | 6.36 | 6.27 | 6.33 | 6.33 | qfq | 18,650,520 | 117,640,626 | -0.16% |
| 2025-10-17 | 6.38 | 6.44 | 6.31 | 6.34 | 6.34 | qfq | 22,164,600 | 141,524,686 | -0.78% |
| 2025-10-16 | 6.45 | 6.47 | 6.37 | 6.39 | 6.39 | qfq | 22,147,200 | 142,081,570 | -0.47% |
| 2025-10-15 | 6.49 | 6.49 | 6.36 | 6.42 | 6.42 | qfq | 32,221,400 | 206,562,035 | -2.13% |
| 2025-10-14 | 6.31 | 6.62 | 6.31 | 6.56 | 6.56 | qfq | 49,603,908 | 320,509,238 | 2.02% |
| 2025-10-13 | 6.52 | 6.68 | 6.40 | 6.43 | 6.43 | qfq | 50,211,423 | 327,502,744 | 1.42% |
| 2025-10-10 | 6.24 | 6.34 | 6.22 | 6.34 | 6.34 | qfq | 17,242,044 | 108,801,346 | 1.44% |
| 2025-10-09 | 6.20 | 6.25 | 6.16 | 6.25 | 6.25 | qfq | 9,229,743 | 57,297,302 | 1.30% |
| 2025-09-30 | 6.18 | 6.20 | 6.14 | 6.17 | 6.17 | qfq | 7,831,001 | 48,348,462 | -0.16% |
| 2025-09-29 | 6.19 | 6.19 | 6.07 | 6.18 | 6.18 | qfq | 11,609,942 | 71,254,829 | -0.32% |
| 2025-09-26 | 6.18 | 6.28 | 6.16 | 6.20 | 6.20 | qfq | 10,616,303 | 66,011,921 | 0.49% |
| 2025-09-25 | 6.23 | 6.24 | 6.15 | 6.17 | 6.17 | qfq | 8,323,326 | 51,515,444 | -0.96% |
| 2025-09-24 | 6.17 | 6.23 | 6.16 | 6.23 | 6.23 | qfq | 9,525,044 | 59,162,568 | 0.65% |
| 2025-09-23 | 6.22 | 6.22 | 6.09 | 6.19 | 6.19 | qfq | 13,833,444 | 85,019,898 | -0.64% |
| 2025-09-22 | 6.30 | 6.31 | 6.18 | 6.23 | 6.23 | qfq | 11,459,000 | 71,374,750 | -0.80% |
| 2025-09-19 | 6.32 | 6.35 | 6.26 | 6.28 | 6.28 | qfq | 10,534,800 | 66,282,437 | -0.95% |
| 2025-09-18 | 6.41 | 6.42 | 6.30 | 6.34 | 6.34 | qfq | 17,342,960 | 110,447,539 | -1.25% |
| 2025-09-17 | 6.45 | 6.47 | 6.39 | 6.42 | 6.42 | qfq | 14,179,700 | 90,896,319 | -0.62% |
| 2025-09-16 | 6.51 | 6.51 | 6.39 | 6.46 | 6.46 | qfq | 19,392,160 | 124,781,480 | -1.07% |
| 2025-09-15 | 6.49 | 6.58 | 6.46 | 6.53 | 6.53 | qfq | 17,375,444 | 113,389,419 | 0.62% |
| 2025-09-12 | 6.45 | 6.54 | 6.43 | 6.49 | 6.49 | qfq | 23,009,200 | 149,348,362 | 0.31% |
| 2025-09-11 | 6.44 | 6.47 | 6.39 | 6.47 | 6.47 | qfq | 16,423,662 | 105,686,938 | 0.78% |
| 2025-09-10 | 6.40 | 6.45 | 6.38 | 6.42 | 6.42 | qfq | 9,847,562 | 63,148,386 | 0.00% |
| 2025-09-09 | 6.50 | 6.50 | 6.38 | 6.42 | 6.42 | qfq | 12,882,719 | 82,805,541 | -0.93% |
| 2025-09-08 | 6.40 | 6.49 | 6.38 | 6.48 | 6.48 | qfq | 18,923,518 | 122,118,833 | 1.09% |
| 2025-09-05 | 6.42 | 6.42 | 6.26 | 6.41 | 6.41 | qfq | 22,764,700 | 144,305,275 | -0.16% |
| 2025-09-04 | 6.36 | 6.48 | 6.32 | 6.42 | 6.42 | qfq | 22,675,080 | 145,691,505 | 0.94% |
| 2025-09-03 | 6.56 | 6.58 | 6.32 | 6.36 | 6.36 | qfq | 29,927,600 | 192,340,653 | -3.20% |
| 2025-09-02 | 6.62 | 6.63 | 6.55 | 6.57 | 6.57 | qfq | 24,290,180 | 159,983,870 | -0.90% |
| 2025-09-01 | 6.62 | 6.64 | 6.55 | 6.63 | 6.63 | qfq | 23,914,517 | 157,793,085 | 0.15% |
| 2025-08-29 | 6.68 | 6.84 | 6.61 | 6.62 | 6.62 | qfq | 36,973,001 | 247,995,446 | -1.19% |
| 2025-08-28 | 6.76 | 6.83 | 6.55 | 6.70 | 6.70 | qfq | 41,979,250 | 280,608,611 | -1.62% |
| 2025-08-27 | 6.83 | 6.89 | 6.71 | 6.81 | 6.81 | qfq | 49,913,489 | 338,750,745 | -0.44% |
| 2025-08-26 | 6.72 | 6.89 | 6.69 | 6.84 | 6.84 | qfq | 49,383,221 | 337,242,525 | 1.79% |
| 2025-08-25 | 6.66 | 6.74 | 6.63 | 6.72 | 6.72 | qfq | 36,499,410 | 244,081,127 | 0.75% |
| 2025-08-22 | 6.74 | 6.75 | 6.57 | 6.67 | 6.67 | qfq | 36,265,764 | 240,317,062 | -0.89% |
| 2025-08-21 | 6.73 | 6.83 | 6.68 | 6.73 | 6.73 | qfq | 36,195,948 | 244,228,084 | -0.15% |
| 2025-08-20 | 6.66 | 6.75 | 6.62 | 6.74 | 6.74 | qfq | 31,943,082 | 213,863,865 | 1.05% |
| 2025-08-19 | 6.65 | 6.74 | 6.65 | 6.67 | 6.67 | qfq | 30,402,209 | 203,344,022 | 0.00% |
| 2025-08-18 | 6.65 | 6.72 | 6.62 | 6.67 | 6.67 | qfq | 39,927,032 | 266,507,589 | 0.45% |
| 2025-08-15 | 6.62 | 6.66 | 6.53 | 6.64 | 6.64 | qfq | 49,224,300 | 324,195,512 | -0.30% |
| 2025-08-14 | 6.80 | 6.82 | 6.62 | 6.66 | 6.66 | qfq | 29,019,833 | 194,697,777 | -2.20% |
| 2025-08-13 | 6.82 | 6.86 | 6.73 | 6.81 | 6.81 | qfq | 22,277,400 | 151,212,466 | 0.00% |
| 2025-08-12 | 6.95 | 6.99 | 6.79 | 6.81 | 6.81 | qfq | 32,350,909 | 221,657,718 | -2.30% |
| 2025-08-11 | 6.90 | 6.98 | 6.80 | 6.97 | 6.97 | qfq | 31,210,913 | 215,276,101 | 0.87% |
| 2025-08-08 | 6.88 | 6.97 | 6.85 | 6.91 | 6.91 | qfq | 39,188,572 | 270,387,236 | -1.29% |
| 2025-08-07 | 6.74 | 7.13 | 6.72 | 7.00 | 7.00 | qfq | 63,810,872 | 443,842,566 | 3.70% |
| 2025-08-06 | 6.68 | 6.75 | 6.63 | 6.75 | 6.75 | qfq | 23,730,761 | 158,818,985 | 1.05% |
| 2025-08-05 | 6.63 | 6.73 | 6.63 | 6.68 | 6.68 | qfq | 25,187,241 | 167,978,054 | 0.75% |
| 2025-08-04 | 6.54 | 6.72 | 6.46 | 6.63 | 6.63 | qfq | 26,518,785 | 175,988,446 | 0.91% |
| 2025-08-01 | 6.68 | 6.72 | 6.56 | 6.57 | 6.57 | qfq | 23,699,740 | 156,928,650 | -1.79% |
| 2025-07-31 | 6.71 | 6.74 | 6.58 | 6.69 | 6.69 | qfq | 44,448,666 | 295,817,125 | -0.30% |
| 2025-07-30 | 6.45 | 6.80 | 6.45 | 6.71 | 6.71 | qfq | 53,571,954 | 356,519,369 | 3.39% |
| 2025-07-29 | 6.57 | 6.60 | 6.42 | 6.49 | 6.49 | qfq | 23,870,032 | 154,508,209 | -1.67% |
| 2025-07-28 | 6.61 | 6.65 | 6.55 | 6.60 | 6.60 | qfq | 21,634,643 | 142,610,263 | 0.15% |
| 2025-07-25 | 6.70 | 6.78 | 6.59 | 6.59 | 6.59 | qfq | 31,053,500 | 205,946,569 | -1.20% |
| 2025-07-24 | 6.55 | 6.70 | 6.51 | 6.67 | 6.67 | qfq | 41,788,863 | 277,192,947 | 1.99% |
| 2025-07-23 | 6.60 | 6.65 | 6.51 | 6.54 | 6.54 | qfq | 20,688,763 | 135,802,574 | -0.91% |
| 2025-07-22 | 6.55 | 6.60 | 6.49 | 6.60 | 6.60 | qfq | 23,364,701 | 153,056,525 | 0.46% |
| 2025-07-21 | 6.46 | 6.63 | 6.41 | 6.57 | 6.57 | qfq | 26,195,100 | 170,959,982 | 1.70% |
| 2025-07-18 | 6.44 | 6.47 | 6.41 | 6.46 | 6.46 | qfq | 16,564,300 | 106,592,794 | 0.78% |
| 2025-07-17 | 6.40 | 6.49 | 6.38 | 6.41 | 6.41 | qfq | 18,184,124 | 116,907,525 | 0.00% |
| 2025-07-16 | 6.33 | 6.42 | 6.31 | 6.41 | 6.41 | qfq | 20,860,400 | 133,327,016 | 1.10% |
| 2025-07-15 | 6.53 | 6.54 | 6.29 | 6.34 | 6.34 | qfq | 36,150,920 | 230,108,639 | -3.21% |
| 2025-07-14 | 6.56 | 6.61 | 6.53 | 6.55 | 6.55 | qfq | 20,424,000 | 134,169,810 | -0.61% |
| 2025-07-11 | 6.58 | 6.60 | 6.51 | 6.59 | 6.59 | qfq | 27,072,301 | 177,552,316 | -0.15% |
| 2025-07-10 | 6.61 | 6.65 | 6.51 | 6.60 | 6.60 | qfq | 29,884,522 | 196,314,058 | 0.00% |
| 2025-07-09 | 6.67 | 6.80 | 6.57 | 6.60 | 6.60 | qfq | 40,445,200 | 268,453,033 | -1.35% |
| 2025-07-08 | 6.57 | 6.73 | 6.50 | 6.69 | 6.69 | qfq | 60,028,519 | 396,483,106 | 1.36% |
| 2025-07-07 | 6.37 | 6.76 | 6.33 | 6.60 | 6.60 | qfq | 87,280,500 | 573,892,405 | 3.94% |
| 2025-07-04 | 6.32 | 6.37 | 6.27 | 6.35 | 6.35 | qfq | 32,870,438 | 207,977,597 | 0.47% |
| 2025-07-03 | 6.29 | 6.33 | 6.25 | 6.32 | 6.32 | qfq | 22,193,200 | 139,723,879 | 0.32% |
| 2025-07-02 | 6.27 | 6.32 | 6.23 | 6.30 | 6.30 | qfq | 22,661,800 | 142,329,237 | 0.48% |
| 2025-07-01 | 6.19 | 6.27 | 6.18 | 6.27 | 6.27 | qfq | 24,847,320 | 155,109,292 | 1.29% |
| 2025-06-30 | 6.17 | 6.20 | 6.13 | 6.19 | 6.19 | qfq | 15,587,842 | 96,170,068 | 0.49% |
| 2025-06-27 | 6.14 | 6.19 | 6.13 | 6.16 | 6.16 | qfq | 14,527,601 | 89,547,032 | 0.33% |
| 2025-06-26 | 6.14 | 6.18 | 6.12 | 6.14 | 6.14 | qfq | 17,748,800 | 109,181,225 | -0.32% |
| 2025-06-25 | 6.13 | 6.19 | 6.10 | 6.16 | 6.16 | qfq | 18,448,898 | 113,347,689 | 0.33% |
| 2025-06-24 | 6.09 | 6.15 | 6.05 | 6.14 | 6.14 | qfq | 18,855,405 | 115,338,220 | 0.82% |
| 2025-06-23 | 6.00 | 6.11 | 5.96 | 6.09 | 6.09 | qfq | 17,140,900 | 103,789,241 | 1.00% |
| 2025-06-20 | 6.04 | 6.10 | 6.02 | 6.03 | 6.03 | qfq | 16,366,026 | 99,037,129 | 0.17% |
| 2025-06-19 | 6.22 | 6.25 | 6.01 | 6.02 | 6.02 | qfq | 34,668,041 | 211,404,096 | -3.83% |
| 2025-06-18 | 6.33 | 6.37 | 6.21 | 6.26 | 6.26 | qfq | 29,846,402 | 186,889,665 | -1.42% |
| 2025-06-17 | 6.30 | 6.40 | 6.27 | 6.35 | 6.35 | qfq | 37,206,602 | 236,009,080 | 1.11% |
| 2025-06-16 | 6.24 | 6.33 | 6.22 | 6.28 | 6.28 | qfq | 25,932,240 | 162,977,006 | 0.16% |
| 2025-06-13 | 6.29 | 6.35 | 6.21 | 6.27 | 6.27 | qfq | 35,479,841 | 222,668,675 | -0.32% |
| 2025-06-12 | 6.36 | 6.38 | 6.20 | 6.29 | 6.29 | qfq | 37,261,800 | 233,024,360 | -1.10% |
| 2025-06-11 | 6.30 | 6.44 | 6.28 | 6.36 | 6.36 | qfq | 59,819,422 | 380,350,377 | -0.63% |
| 2025-06-10 | 6.21 | 6.56 | 6.07 | 6.40 | 6.40 | qfq | 87,827,387 | 555,793,413 | 3.39% |
| 2025-06-09 | 6.17 | 6.22 | 6.14 | 6.19 | 6.19 | qfq | 18,290,600 | 113,194,132 | 0.16% |
| 2025-06-06 | 6.16 | 6.24 | 6.13 | 6.18 | 6.18 | qfq | 18,742,601 | 115,849,601 | 0.16% |
| 2025-06-05 | 6.22 | 6.27 | 6.15 | 6.17 | 6.17 | qfq | 20,139,400 | 124,849,319 | -1.59% |
| 2025-06-04 | 6.15 | 6.28 | 6.07 | 6.27 | 6.27 | qfq | 27,899,400 | 172,962,214 | 1.95% |
| 2025-06-03 | 6.06 | 6.20 | 6.03 | 6.15 | 6.15 | qfq | 19,241,302 | 118,285,351 | 0.65% |
| 2025-05-30 | 6.08 | 6.17 | 6.06 | 6.11 | 6.11 | qfq | 16,901,300 | 103,295,031 | 0.16% |
| 2025-05-29 | 6.07 | 6.14 | 6.02 | 6.10 | 6.10 | qfq | 12,220,602 | 74,445,570 | 0.33% |
| 2025-05-28 | 6.15 | 6.20 | 6.05 | 6.08 | 6.08 | qfq | 11,990,404 | 73,054,982 | -1.62% |
| 2025-05-27 | 6.07 | 6.19 | 6.07 | 6.18 | 6.18 | qfq | 15,716,000 | 96,374,135 | 1.48% |
| 2025-05-26 | 6.02 | 6.12 | 6.02 | 6.09 | 6.09 | qfq | 12,517,902 | 76,058,303 | 0.83% |
| 2025-05-23 | 6.17 | 6.19 | 6.02 | 6.04 | 6.04 | qfq | 19,871,300 | 121,376,208 | -1.79% |
| 2025-05-22 | 6.26 | 6.31 | 6.14 | 6.15 | 6.15 | qfq | 18,563,400 | 115,208,006 | -2.23% |
| 2025-05-21 | 6.31 | 6.36 | 6.22 | 6.29 | 6.29 | qfq | 18,523,300 | 116,185,253 | -0.47% |
| 2025-05-20 | 6.24 | 6.33 | 6.24 | 6.32 | 6.32 | qfq | 25,018,202 | 157,564,428 | 1.12% |
| 2025-05-19 | 6.20 | 6.26 | 6.18 | 6.25 | 6.25 | qfq | 20,962,601 | 130,493,874 | 0.81% |
| 2025-05-16 | 6.28 | 6.28 | 6.11 | 6.20 | 6.20 | qfq | 25,932,200 | 160,439,327 | -1.27% |
| 2025-05-15 | 6.18 | 6.33 | 6.13 | 6.28 | 6.28 | qfq | 37,792,500 | 236,455,837 | 1.13% |
| 2025-05-14 | 6.18 | 6.21 | 6.09 | 6.21 | 6.21 | qfq | 24,550,200 | 151,624,949 | 0.81% |
| 2025-05-13 | 6.13 | 6.20 | 6.12 | 6.16 | 6.16 | qfq | 23,715,703 | 145,987,946 | 0.33% |
| 2025-05-12 | 6.19 | 6.26 | 6.10 | 6.14 | 6.14 | qfq | 44,347,903 | 272,685,134 | -2.07% |
| 2025-05-09 | 6.24 | 6.46 | 6.24 | 6.27 | 6.27 | qfq | 51,411,700 | 325,677,082 | 0.32% |
| 2025-05-08 | 6.22 | 6.28 | 6.15 | 6.25 | 6.25 | qfq | 33,772,721 | 210,290,281 | -0.79% |
| 2025-05-07 | 6.17 | 6.38 | 6.14 | 6.30 | 6.30 | qfq | 60,154,822 | 375,931,785 | 2.27% |
| 2025-05-06 | 6.12 | 6.20 | 6.01 | 6.16 | 6.16 | qfq | 42,690,541 | 262,420,049 | 1.82% |
| 2025-04-30 | 5.94 | 6.18 | 5.94 | 6.05 | 6.05 | qfq | 63,755,564 | 387,159,334 | 4.31% |
| 2025-04-29 | 5.76 | 5.83 | 5.72 | 5.80 | 5.80 | qfq | 17,512,221 | 101,399,486 | 0.52% |
| 2025-04-28 | 5.91 | 5.96 | 5.75 | 5.77 | 5.77 | qfq | 25,870,520 | 150,613,334 | -2.37% |
| 2025-04-25 | 5.95 | 6.00 | 5.91 | 5.91 | 5.91 | qfq | 24,644,600 | 146,580,876 | -0.84% |
| 2025-04-24 | 6.05 | 6.10 | 5.94 | 5.96 | 5.96 | qfq | 32,946,800 | 197,796,706 | -2.13% |
| 2025-04-23 | 6.22 | 6.22 | 6.07 | 6.09 | 6.09 | qfq | 49,279,101 | 301,674,627 | -3.94% |
| 2025-04-22 | 6.10 | 6.34 | 6.10 | 6.34 | 6.34 | qfq | 50,690,283 | 314,742,557 | 3.09% |
| 2025-04-21 | 6.06 | 6.19 | 6.04 | 6.15 | 6.15 | qfq | 31,097,800 | 190,528,700 | -0.16% |
| 2025-04-18 | 6.31 | 6.37 | 6.11 | 6.16 | 6.16 | qfq | 42,451,300 | 262,498,363 | -2.38% |
| 2025-04-17 | 6.31 | 6.38 | 6.20 | 6.31 | 6.31 | qfq | 46,863,201 | 296,011,208 | -0.63% |
| 2025-04-16 | 6.50 | 6.65 | 6.17 | 6.35 | 6.35 | qfq | 75,958,498 | 486,849,292 | -3.79% |
| 2025-04-15 | 6.46 | 6.89 | 6.28 | 6.60 | 6.60 | qfq | 97,280,079 | 635,944,430 | 1.54% |
| 2025-04-14 | 6.28 | 6.64 | 6.28 | 6.50 | 6.50 | qfq | 85,334,615 | 551,378,524 | 1.88% |
| 2025-04-11 | 6.79 | 6.82 | 6.37 | 6.38 | 6.38 | qfq | 110,555,789 | 721,587,741 | -9.25% |
| 2025-04-10 | 6.50 | 7.30 | 6.50 | 7.03 | 7.03 | qfq | 152,187,132 | 1,067,802,684 | -0.99% |
| 2025-04-09 | 7.15 | 7.69 | 6.70 | 7.10 | 7.10 | qfq | 194,744,666 | 1,421,354,940 | 1.57% |
| 2025-04-08 | 6.36 | 6.99 | 6.01 | 6.99 | 6.99 | qfq | 151,789,228 | 1,006,310,136 | 10.08% |
| 2025-04-07 | 5.99 | 6.35 | 5.85 | 6.35 | 6.35 | qfq | 141,972,294 | 880,684,812 | 10.05% |
| 2025-04-03 | 5.60 | 5.97 | 5.60 | 5.77 | 5.77 | qfq | 30,898,522 | 177,863,825 | 3.41% |
| 2025-04-02 | 5.57 | 5.61 | 5.55 | 5.58 | 5.58 | qfq | 6,349,641 | 35,399,203 | 0.00% |
| 2025-04-01 | 5.52 | 5.62 | 5.51 | 5.58 | 5.58 | qfq | 8,480,103 | 47,323,331 | 1.45% |
| 2025-03-31 | 5.60 | 5.60 | 5.46 | 5.50 | 5.50 | qfq | 8,009,800 | 44,191,478 | -1.61% |
| 2025-03-28 | 5.68 | 5.68 | 5.57 | 5.59 | 5.59 | qfq | 8,901,000 | 49,890,870 | -1.58% |
| 2025-03-27 | 5.67 | 5.71 | 5.63 | 5.68 | 5.68 | qfq | 8,145,701 | 46,231,522 | -0.35% |
| 2025-03-26 | 5.65 | 5.72 | 5.62 | 5.70 | 5.70 | qfq | 8,838,274 | 50,312,594 | 0.53% |
| 2025-03-25 | 5.60 | 5.69 | 5.57 | 5.67 | 5.67 | qfq | 9,474,310 | 53,295,061 | 0.71% |
| 2025-03-24 | 5.65 | 5.69 | 5.55 | 5.63 | 5.63 | qfq | 12,530,311 | 70,491,572 | 0.00% |
| 2025-03-21 | 5.67 | 5.70 | 5.63 | 5.63 | 5.63 | qfq | 9,680,200 | 54,765,703 | -1.05% |
| 2025-03-20 | 5.72 | 5.73 | 5.68 | 5.69 | 5.69 | qfq | 8,363,400 | 47,682,060 | -0.35% |
| 2025-03-19 | 5.74 | 5.76 | 5.69 | 5.71 | 5.71 | qfq | 9,017,074 | 51,462,665 | -0.52% |
| 2025-03-18 | 5.77 | 5.77 | 5.70 | 5.74 | 5.74 | qfq | 8,338,000 | 47,775,212 | -0.17% |
| 2025-03-17 | 5.75 | 5.77 | 5.73 | 5.75 | 5.75 | qfq | 13,088,954 | 75,304,860 | 0.52% |
| 2025-03-14 | 5.64 | 5.72 | 5.62 | 5.72 | 5.72 | qfq | 13,893,362 | 79,076,447 | 1.60% |
| 2025-03-13 | 5.69 | 5.71 | 5.59 | 5.63 | 5.63 | qfq | 11,731,246 | 66,062,309 | -1.05% |
| 2025-03-12 | 5.71 | 5.74 | 5.68 | 5.69 | 5.69 | qfq | 10,882,761 | 61,982,418 | -0.70% |
| 2025-03-11 | 5.62 | 5.74 | 5.61 | 5.73 | 5.73 | qfq | 12,492,396 | 71,055,437 | 0.53% |
| 2025-03-10 | 5.73 | 5.75 | 5.66 | 5.70 | 5.70 | qfq | 10,223,599 | 58,288,220 | -0.18% |
| 2025-03-07 | 5.75 | 5.77 | 5.70 | 5.71 | 5.71 | qfq | 14,507,700 | 83,094,711 | -1.04% |
| 2025-03-06 | 5.76 | 5.78 | 5.71 | 5.77 | 5.77 | qfq | 15,993,879 | 91,907,302 | 0.17% |
| 2025-03-05 | 5.87 | 5.87 | 5.71 | 5.76 | 5.76 | qfq | 17,172,551 | 98,793,953 | -1.87% |
| 2025-03-04 | 5.83 | 5.90 | 5.76 | 5.87 | 5.87 | qfq | 21,537,492 | 125,652,620 | 1.03% |
| 2025-03-03 | 5.71 | 5.85 | 5.71 | 5.81 | 5.81 | qfq | 19,861,941 | 114,716,659 | 1.93% |
| 2025-02-28 | 5.81 | 5.81 | 5.68 | 5.70 | 5.70 | qfq | 16,538,620 | 94,996,116 | -2.06% |
| 2025-02-27 | 5.78 | 5.83 | 5.76 | 5.82 | 5.82 | qfq | 19,162,501 | 111,068,593 | 0.34% |
| 2025-02-26 | 5.81 | 5.83 | 5.72 | 5.80 | 5.80 | qfq | 24,881,946 | 143,426,137 | -0.51% |
| 2025-02-25 | 5.95 | 5.99 | 5.80 | 5.83 | 5.83 | qfq | 45,468,933 | 267,609,963 | -4.89% |
| 2025-02-24 | 6.36 | 6.50 | 6.11 | 6.13 | 6.13 | qfq | 75,527,317 | 476,168,300 | -0.16% |
| 2025-02-21 | 6.08 | 6.18 | 6.07 | 6.14 | 6.14 | qfq | 24,477,923 | 150,088,379 | 0.16% |
| 2025-02-20 | 6.04 | 6.15 | 6.00 | 6.13 | 6.13 | qfq | 24,434,306 | 148,720,701 | 1.32% |
| 2025-02-19 | 6.01 | 6.07 | 5.97 | 6.05 | 6.05 | qfq | 18,284,520 | 110,196,543 | 1.00% |
| 2025-02-18 | 6.21 | 6.22 | 5.96 | 5.99 | 5.99 | qfq | 32,511,580 | 197,089,106 | -4.31% |
| 2025-02-17 | 6.14 | 6.32 | 6.12 | 6.26 | 6.26 | qfq | 42,688,922 | 265,942,637 | 1.29% |
| 2025-02-14 | 6.08 | 6.20 | 6.01 | 6.18 | 6.18 | qfq | 32,528,111 | 198,726,415 | 2.32% |
| 2025-02-13 | 6.09 | 6.30 | 6.04 | 6.04 | 6.04 | qfq | 39,971,200 | 246,459,657 | -0.17% |
| 2025-02-12 | 6.02 | 6.09 | 5.97 | 6.05 | 6.05 | qfq | 24,632,682 | 148,350,196 | 0.00% |
| 2025-02-11 | 6.04 | 6.10 | 5.99 | 6.05 | 6.05 | qfq | 21,494,562 | 130,104,203 | -0.17% |
| 2025-02-10 | 5.98 | 6.06 | 5.96 | 6.06 | 6.06 | qfq | 23,524,991 | 141,458,100 | 0.66% |
| 2025-02-07 | 5.99 | 6.06 | 5.92 | 6.02 | 6.02 | qfq | 33,784,570 | 202,689,703 | 0.17% |
| 2025-02-06 | 5.90 | 6.01 | 5.83 | 6.01 | 6.01 | qfq | 25,917,900 | 153,633,257 | 1.18% |
| 2025-02-05 | 5.89 | 5.99 | 5.78 | 5.94 | 5.94 | qfq | 28,689,812 | 169,713,242 | 1.54% |
| 2025-01-27 | 5.76 | 5.94 | 5.76 | 5.85 | 5.85 | qfq | 27,056,000 | 158,649,145 | 2.09% |
| 2025-01-24 | 5.62 | 5.75 | 5.59 | 5.73 | 5.73 | qfq | 20,500,844 | 116,024,816 | 0.35% |
| 2025-01-23 | 5.67 | 6.05 | 5.67 | 5.71 | 5.71 | qfq | 30,428,200 | 177,151,872 | 2.33% |
| 2025-01-22 | 5.66 | 5.68 | 5.55 | 5.58 | 5.58 | qfq | 12,064,100 | 67,571,585 | -1.41% |
| 2025-01-21 | 5.81 | 5.85 | 5.60 | 5.66 | 5.66 | qfq | 15,341,700 | 87,200,179 | -2.58% |
| 2025-01-20 | 5.90 | 5.92 | 5.76 | 5.81 | 5.81 | qfq | 15,397,600 | 89,654,165 | -1.02% |
| 2025-01-17 | 5.81 | 5.89 | 5.79 | 5.87 | 5.87 | qfq | 16,335,000 | 95,592,838 | 0.51% |
| 2025-01-16 | 5.78 | 5.93 | 5.75 | 5.84 | 5.84 | qfq | 24,236,500 | 141,629,732 | 1.39% |
| 2025-01-15 | 5.66 | 5.83 | 5.62 | 5.76 | 5.76 | qfq | 20,502,500 | 117,472,840 | 1.23% |
| 2025-01-14 | 5.49 | 5.69 | 5.47 | 5.69 | 5.69 | qfq | 20,184,000 | 113,406,858 | 3.83% |
| 2025-01-13 | 5.41 | 5.53 | 5.33 | 5.48 | 5.48 | qfq | 15,624,226 | 84,947,449 | 0.37% |
| 2025-01-10 | 5.57 | 5.65 | 5.45 | 5.46 | 5.46 | qfq | 20,608,205 | 114,432,303 | -2.15% |
| 2025-01-09 | 5.46 | 5.71 | 5.40 | 5.58 | 5.58 | qfq | 24,237,480 | 135,173,576 | 1.27% |
| 2025-01-08 | 5.59 | 5.63 | 5.34 | 5.51 | 5.51 | qfq | 25,884,843 | 141,824,733 | -2.30% |
| 2025-01-07 | 5.40 | 5.70 | 5.40 | 5.64 | 5.64 | qfq | 31,239,000 | 173,540,939 | 4.44% |
| 2025-01-06 | 5.50 | 5.57 | 5.27 | 5.40 | 5.40 | qfq | 22,014,542 | 119,182,197 | -2.17% |
| 2025-01-03 | 5.95 | 5.96 | 5.51 | 5.52 | 5.52 | qfq | 31,148,542 | 177,401,130 | -6.28% |
| 2025-01-02 | 5.99 | 6.09 | 5.84 | 5.89 | 5.89 | qfq | 31,701,722 | 189,431,828 | -0.51% |
| 2024-12-31 | 6.08 | 6.20 | 5.92 | 5.92 | 5.92 | qfq | 32,951,940 | 199,494,463 | -1.99% |
| 2024-12-30 | 6.24 | 6.33 | 6.03 | 6.04 | 6.04 | qfq | 53,596,895 | 326,883,648 | -3.36% |
| 2024-12-27 | 5.65 | 6.25 | 5.63 | 6.25 | 6.25 | qfq | 60,942,676 | 368,554,189 | 10.04% |
| 2024-12-26 | 5.60 | 5.74 | 5.58 | 5.68 | 5.68 | qfq | 16,609,700 | 93,976,433 | 1.25% |
| 2024-12-25 | 5.74 | 5.76 | 5.53 | 5.61 | 5.61 | qfq | 16,949,337 | 95,127,700 | -2.26% |
| 2024-12-24 | 5.67 | 5.74 | 5.58 | 5.74 | 5.74 | qfq | 21,970,707 | 124,270,075 | 1.23% |
| 2024-12-23 | 6.06 | 6.06 | 5.66 | 5.67 | 5.67 | qfq | 34,814,087 | 201,943,732 | -6.44% |
| 2024-12-20 | 6.14 | 6.27 | 6.03 | 6.06 | 6.06 | qfq | 31,984,709 | 194,844,134 | -1.94% |
| 2024-12-19 | 6.36 | 6.37 | 6.02 | 6.18 | 6.18 | qfq | 56,825,786 | 351,557,504 | -4.63% |
| 2024-12-18 | 6.52 | 6.81 | 6.41 | 6.48 | 6.48 | qfq | 61,562,545 | 404,536,406 | -2.85% |
| 2024-12-17 | 6.62 | 7.01 | 6.40 | 6.67 | 6.67 | qfq | 90,036,708 | 600,772,732 | 1.06% |
| 2024-12-16 | 6.36 | 6.63 | 6.36 | 6.60 | 6.60 | qfq | 68,527,643 | 445,872,280 | 4.10% |
| 2024-12-13 | 6.33 | 6.42 | 6.29 | 6.34 | 6.34 | qfq | 29,657,201 | 188,674,979 | -0.47% |
| 2024-12-12 | 6.27 | 6.37 | 6.20 | 6.37 | 6.37 | qfq | 26,783,921 | 168,988,595 | 1.92% |
| 2024-12-11 | 6.16 | 6.26 | 6.13 | 6.25 | 6.25 | qfq | 17,528,700 | 109,196,644 | 1.46% |
| 2024-12-10 | 6.32 | 6.37 | 6.15 | 6.16 | 6.16 | qfq | 23,988,722 | 149,856,425 | -0.96% |
| 2024-12-09 | 6.19 | 6.28 | 6.13 | 6.22 | 6.22 | qfq | 20,386,862 | 126,237,045 | 0.16% |
| 2024-12-06 | 6.18 | 6.26 | 6.14 | 6.21 | 6.21 | qfq | 18,074,600 | 112,102,917 | 0.49% |
| 2024-12-05 | 6.11 | 6.20 | 6.09 | 6.18 | 6.18 | qfq | 18,100,334 | 111,383,904 | 0.32% |
| 2024-12-04 | 6.22 | 6.34 | 6.11 | 6.16 | 6.16 | qfq | 25,651,712 | 159,812,049 | -1.75% |
| 2024-12-03 | 6.38 | 6.44 | 6.22 | 6.27 | 6.27 | qfq | 32,136,364 | 202,141,348 | -1.88% |
| 2024-12-02 | 6.22 | 6.48 | 6.17 | 6.39 | 6.39 | qfq | 45,464,763 | 288,743,993 | 2.90% |
| 2024-11-29 | 6.05 | 6.26 | 6.03 | 6.21 | 6.21 | qfq | 39,348,161 | 241,912,950 | 1.47% |
| 2024-11-28 | 5.85 | 6.24 | 5.82 | 6.12 | 6.12 | qfq | 47,247,844 | 287,483,153 | 4.79% |
| 2024-11-27 | 5.80 | 5.85 | 5.64 | 5.84 | 5.84 | qfq | 15,279,583 | 87,733,275 | -0.17% |
| 2024-11-26 | 5.81 | 6.07 | 5.81 | 5.85 | 5.85 | qfq | 24,076,142 | 142,796,980 | 1.56% |
| 2024-11-25 | 5.66 | 5.78 | 5.60 | 5.76 | 5.76 | qfq | 13,937,421 | 79,586,312 | 1.77% |
| 2024-11-22 | 5.80 | 5.86 | 5.65 | 5.66 | 5.66 | qfq | 15,522,900 | 89,745,935 | -2.92% |
| 2024-11-21 | 5.81 | 5.88 | 5.74 | 5.83 | 5.83 | qfq | 13,819,501 | 80,274,382 | 0.17% |
| 2024-11-20 | 5.71 | 5.87 | 5.66 | 5.82 | 5.82 | qfq | 15,588,764 | 90,162,774 | 1.75% |
| 2024-11-19 | 5.68 | 5.72 | 5.58 | 5.72 | 5.72 | qfq | 15,080,762 | 85,278,091 | 0.70% |
| 2024-11-18 | 5.92 | 5.95 | 5.65 | 5.68 | 5.68 | qfq | 19,922,705 | 114,735,127 | -4.05% |
| 2024-11-15 | 6.15 | 6.15 | 5.88 | 5.92 | 5.92 | qfq | 27,888,055 | 167,312,937 | -4.52% |
| 2024-11-14 | 6.10 | 6.37 | 6.06 | 6.20 | 6.20 | qfq | 34,730,319 | 214,807,063 | 1.14% |
| 2024-11-13 | 6.15 | 6.24 | 6.01 | 6.13 | 6.13 | qfq | 26,319,876 | 161,008,293 | 0.00% |
| 2024-11-12 | 6.19 | 6.26 | 6.08 | 6.13 | 6.13 | qfq | 30,338,885 | 187,263,524 | -1.61% |
| 2024-11-11 | 6.26 | 6.27 | 6.06 | 6.23 | 6.23 | qfq | 39,237,509 | 241,096,568 | -0.64% |
| 2024-11-08 | 6.28 | 6.38 | 6.12 | 6.27 | 6.27 | qfq | 53,576,657 | 335,736,524 | -1.72% |
| 2024-11-07 | 6.40 | 6.70 | 6.30 | 6.38 | 6.38 | qfq | 101,771,598 | 660,326,232 | 1.27% |
| 2024-11-06 | 5.77 | 6.30 | 5.73 | 6.30 | 6.30 | qfq | 81,311,329 | 488,759,579 | 9.95% |
| 2024-11-05 | 5.69 | 5.75 | 5.63 | 5.73 | 5.73 | qfq | 21,307,482 | 121,353,166 | 1.06% |
| 2024-11-04 | 5.75 | 5.77 | 5.61 | 5.67 | 5.67 | qfq | 17,854,002 | 101,018,741 | -0.87% |
| 2024-11-01 | 5.74 | 5.89 | 5.69 | 5.72 | 5.72 | qfq | 28,725,421 | 166,064,558 | -0.87% |
| 2024-10-31 | 5.72 | 5.85 | 5.71 | 5.77 | 5.77 | qfq | 20,812,882 | 119,997,389 | 0.35% |
| 2024-10-30 | 5.73 | 5.82 | 5.70 | 5.75 | 5.75 | qfq | 17,940,457 | 103,185,097 | 0.17% |
| 2024-10-29 | 5.79 | 5.86 | 5.70 | 5.74 | 5.74 | qfq | 24,818,308 | 143,055,301 | -2.05% |
| 2024-10-28 | 5.59 | 5.88 | 5.58 | 5.86 | 5.86 | qfq | 35,669,883 | 206,773,942 | 5.02% |
| 2024-10-25 | 5.50 | 5.63 | 5.50 | 5.58 | 5.58 | qfq | 22,429,090 | 124,851,641 | 1.27% |
| 2024-10-24 | 5.54 | 5.57 | 5.47 | 5.51 | 5.51 | qfq | 11,299,101 | 62,331,613 | -0.90% |
| 2024-10-23 | 5.59 | 5.60 | 5.47 | 5.56 | 5.56 | qfq | 20,023,129 | 110,967,917 | -0.18% |
| 2024-10-22 | 5.42 | 5.69 | 5.41 | 5.57 | 5.57 | qfq | 26,199,593 | 145,493,269 | 2.20% |
| 2024-10-21 | 5.26 | 5.58 | 5.22 | 5.45 | 5.45 | qfq | 26,531,054 | 143,639,736 | 3.42% |
| 2024-10-18 | 5.21 | 5.32 | 5.13 | 5.27 | 5.27 | qfq | 14,830,903 | 77,554,190 | 0.96% |
| 2024-10-17 | 5.29 | 5.38 | 5.20 | 5.22 | 5.22 | qfq | 12,943,742 | 68,226,976 | -1.14% |
| 2024-10-16 | 5.20 | 5.31 | 5.18 | 5.28 | 5.28 | qfq | 7,823,200 | 41,233,152 | 0.57% |
| 2024-10-15 | 5.30 | 5.35 | 5.24 | 5.25 | 5.25 | qfq | 10,832,122 | 57,380,185 | -1.32% |
| 2024-10-14 | 5.23 | 5.34 | 5.21 | 5.32 | 5.32 | qfq | 10,529,740 | 55,666,044 | 1.72% |
| 2024-10-11 | 5.38 | 5.39 | 5.15 | 5.23 | 5.23 | qfq | 11,270,100 | 59,224,257 | -2.97% |
| 2024-10-10 | 5.30 | 5.47 | 5.30 | 5.39 | 5.39 | qfq | 15,980,890 | 86,477,107 | 2.08% |
| 2024-10-09 | 5.67 | 5.67 | 5.26 | 5.28 | 5.28 | qfq | 22,096,164 | 119,787,344 | -7.04% |
| 2024-10-08 | 6.10 | 6.10 | 5.41 | 5.68 | 5.68 | qfq | 41,536,551 | 238,214,775 | 2.34% |
| 2024-09-30 | 5.31 | 5.60 | 5.18 | 5.55 | 5.55 | qfq | 37,863,350 | 204,821,781 | 7.56% |
| 2024-09-27 | 5.08 | 5.18 | 5.03 | 5.16 | 5.16 | qfq | 11,867,402 | 60,560,783 | 2.99% |
| 2024-09-26 | 4.85 | 5.05 | 4.83 | 5.01 | 5.01 | qfq | 13,674,653 | 68,093,672 | 2.66% |
| 2024-09-25 | 4.93 | 4.99 | 4.86 | 4.88 | 4.88 | qfq | 10,643,423 | 52,420,116 | 0.00% |
| 2024-09-24 | 4.80 | 4.89 | 4.79 | 4.88 | 4.88 | qfq | 8,303,700 | 40,225,878 | 2.09% |
| 2024-09-23 | 4.73 | 4.79 | 4.73 | 4.78 | 4.78 | qfq | 5,062,820 | 24,107,037 | 0.42% |
| 2024-09-20 | 4.73 | 4.76 | 4.68 | 4.76 | 4.76 | qfq | 6,546,320 | 30,917,153 | 0.00% |
| 2024-09-19 | 4.52 | 4.80 | 4.52 | 4.76 | 4.76 | qfq | 14,591,328 | 68,696,287 | 5.78% |
| 2024-09-18 | 4.56 | 4.58 | 4.44 | 4.50 | 4.50 | qfq | 4,687,800 | 21,046,562 | -1.53% |
| 2024-09-13 | 4.58 | 4.60 | 4.53 | 4.57 | 4.57 | qfq | 3,915,007 | 17,914,297 | -0.22% |
| 2024-09-12 | 4.57 | 4.63 | 4.56 | 4.58 | 4.58 | qfq | 4,003,040 | 18,382,448 | 0.44% |
| 2024-09-11 | 4.71 | 4.71 | 4.53 | 4.56 | 4.56 | qfq | 5,842,500 | 26,852,978 | -2.77% |
| 2024-09-10 | 4.73 | 4.75 | 4.63 | 4.69 | 4.69 | qfq | 4,107,388 | 19,225,304 | -0.85% |
| 2024-09-09 | 4.68 | 4.74 | 4.60 | 4.73 | 4.73 | qfq | 5,506,088 | 25,918,532 | 0.64% |
| 2024-09-06 | 4.75 | 4.78 | 4.69 | 4.70 | 4.70 | qfq | 4,376,500 | 20,718,825 | -1.26% |
| 2024-09-05 | 4.75 | 4.77 | 4.71 | 4.76 | 4.76 | qfq | 5,993,620 | 28,448,885 | 0.63% |
| 2024-09-04 | 4.72 | 4.85 | 4.72 | 4.73 | 4.73 | qfq | 8,741,700 | 41,851,962 | -0.42% |
| 2024-09-03 | 4.65 | 4.76 | 4.65 | 4.75 | 4.75 | qfq | 5,696,440 | 26,932,775 | 1.28% |
| 2024-09-02 | 4.72 | 4.80 | 4.68 | 4.69 | 4.69 | qfq | 7,504,000 | 35,559,754 | -0.85% |
| 2024-08-30 | 4.70 | 4.78 | 4.64 | 4.73 | 4.73 | qfq | 9,068,300 | 42,839,369 | 0.85% |
| 2024-08-29 | 4.70 | 4.71 | 4.64 | 4.69 | 4.69 | qfq | 5,325,102 | 24,936,476 | -0.21% |
| 2024-08-28 | 4.61 | 4.73 | 4.58 | 4.70 | 4.70 | qfq | 7,368,785 | 34,496,718 | 1.51% |
| 2024-08-27 | 4.62 | 4.67 | 4.60 | 4.63 | 4.63 | qfq | 5,014,300 | 23,219,555 | -0.22% |
| 2024-08-26 | 4.48 | 4.65 | 4.48 | 4.64 | 4.64 | qfq | 7,327,136 | 33,698,745 | 3.34% |
| 2024-08-23 | 4.58 | 4.58 | 4.47 | 4.49 | 4.49 | qfq | 3,431,259 | 15,448,236 | 0.00% |
| 2024-08-22 | 4.59 | 4.59 | 4.48 | 4.49 | 4.49 | qfq | 4,707,000 | 21,235,583 | -1.75% |
| 2024-08-21 | 4.60 | 4.62 | 4.56 | 4.57 | 4.57 | qfq | 2,573,949 | 11,798,248 | -0.65% |
| 2024-08-20 | 4.73 | 4.73 | 4.59 | 4.60 | 4.60 | qfq | 6,073,085 | 28,170,253 | -2.75% |
| 2024-08-19 | 4.72 | 4.79 | 4.71 | 4.73 | 4.73 | qfq | 4,754,794 | 22,593,267 | 0.00% |
| 2024-08-16 | 4.83 | 4.85 | 4.73 | 4.73 | 4.73 | qfq | 5,077,300 | 24,209,703 | -2.27% |
| 2024-08-15 | 4.76 | 4.85 | 4.73 | 4.84 | 4.84 | qfq | 7,508,200 | 36,055,436 | 1.04% |
| 2024-08-14 | 4.84 | 4.85 | 4.77 | 4.79 | 4.79 | qfq | 5,276,100 | 25,335,439 | -1.24% |
| 2024-08-13 | 4.88 | 4.88 | 4.79 | 4.85 | 4.85 | qfq | 5,885,700 | 28,428,920 | 0.21% |
| 2024-08-12 | 4.81 | 4.88 | 4.80 | 4.84 | 4.84 | qfq | 7,183,400 | 34,789,293 | -0.41% |
| 2024-08-09 | 4.95 | 4.97 | 4.83 | 4.86 | 4.86 | qfq | 18,023,000 | 88,038,228 | -3.19% |
| 2024-08-08 | 4.71 | 5.09 | 4.71 | 5.02 | 5.02 | qfq | 23,329,369 | 114,808,569 | 6.13% |
| 2024-08-07 | 4.74 | 4.80 | 4.72 | 4.73 | 4.73 | qfq | 6,882,248 | 32,662,502 | -1.46% |
| 2024-08-06 | 4.90 | 4.99 | 4.76 | 4.80 | 4.80 | qfq | 11,836,248 | 57,185,535 | 2.35% |
| 2024-08-05 | 4.73 | 4.80 | 4.69 | 4.69 | 4.69 | qfq | 6,523,200 | 31,008,910 | -1.05% |
| 2024-08-02 | 4.74 | 4.82 | 4.73 | 4.74 | 4.74 | qfq | 5,696,046 | 27,194,713 | -0.42% |
| 2024-08-01 | 4.80 | 4.82 | 4.73 | 4.76 | 4.76 | qfq | 5,290,500 | 25,253,404 | -0.21% |
| 2024-07-31 | 4.65 | 4.77 | 4.63 | 4.77 | 4.77 | qfq | 5,472,400 | 25,901,809 | 2.36% |
| 2024-07-30 | 4.62 | 4.67 | 4.58 | 4.66 | 4.66 | qfq | 4,640,800 | 21,511,634 | 1.53% |
| 2024-07-29 | 4.62 | 4.64 | 4.57 | 4.59 | 4.59 | qfq | 3,873,600 | 17,805,740 | -0.43% |
| 2024-07-26 | 4.53 | 4.62 | 4.52 | 4.61 | 4.61 | qfq | 5,653,901 | 25,948,553 | 2.22% |
| 2024-07-25 | 4.46 | 4.55 | 4.36 | 4.51 | 4.51 | qfq | 7,342,901 | 32,756,859 | 0.45% |
| 2024-07-24 | 4.56 | 4.59 | 4.41 | 4.49 | 4.49 | qfq | 11,758,093 | 52,931,534 | -5.07% |
| 2024-07-23 | 4.84 | 4.87 | 4.72 | 4.73 | 4.73 | qfq | 7,048,800 | 33,888,633 | -2.27% |
| 2024-07-22 | 4.84 | 4.86 | 4.78 | 4.84 | 4.84 | qfq | 6,896,994 | 33,239,832 | -0.41% |
| 2024-07-19 | 4.88 | 4.92 | 4.76 | 4.86 | 4.86 | qfq | 12,846,254 | 62,083,062 | -2.21% |
| 2024-07-18 | 4.99 | 5.07 | 4.91 | 4.97 | 4.97 | qfq | 19,796,191 | 98,502,032 | 1.84% |
| 2024-07-17 | 4.83 | 4.91 | 4.79 | 4.88 | 4.88 | qfq | 6,708,572 | 32,629,512 | 1.46% |
| 2024-07-16 | 4.85 | 4.85 | 4.76 | 4.81 | 4.81 | qfq | 4,444,600 | 21,323,549 | -0.21% |
| 2024-07-15 | 4.88 | 4.91 | 4.80 | 4.82 | 4.82 | qfq | 6,112,785 | 29,588,718 | -1.23% |
| 2024-07-12 | 4.86 | 4.92 | 4.82 | 4.88 | 4.88 | qfq | 7,505,934 | 36,588,195 | 0.41% |
| 2024-07-11 | 4.71 | 4.87 | 4.71 | 4.86 | 4.86 | qfq | 8,987,689 | 43,052,304 | 4.29% |
| 2024-07-10 | 4.65 | 4.69 | 4.57 | 4.66 | 4.66 | qfq | 7,119,714 | 33,043,606 | 0.65% |
| 2024-07-09 | 4.62 | 4.67 | 4.43 | 4.63 | 4.63 | qfq | 8,396,436 | 38,187,645 | 0.00% |
| 2024-07-08 | 4.80 | 4.80 | 4.62 | 4.63 | 4.63 | qfq | 5,060,800 | 23,700,729 | -3.14% |
| 2024-07-05 | 4.79 | 4.80 | 4.69 | 4.78 | 4.78 | qfq | 4,358,300 | 20,746,457 | 0.42% |
| 2024-07-04 | 4.88 | 4.90 | 4.74 | 4.76 | 4.76 | qfq | 6,510,460 | 31,302,546 | -3.05% |
| 2024-07-03 | 4.93 | 5.02 | 4.89 | 4.91 | 4.91 | qfq | 6,898,300 | 34,108,911 | -0.20% |
| 2024-07-02 | 4.83 | 5.01 | 4.83 | 4.92 | 4.92 | qfq | 9,541,144 | 47,089,432 | 1.23% |
| 2024-07-01 | 4.77 | 4.89 | 4.75 | 4.86 | 4.86 | qfq | 7,623,900 | 36,922,614 | 1.89% |
| 2024-06-28 | 4.72 | 4.85 | 4.71 | 4.77 | 4.77 | qfq | 5,920,002 | 28,332,861 | 0.85% |
| 2024-06-27 | 4.76 | 4.80 | 4.69 | 4.73 | 4.73 | qfq | 5,205,900 | 24,666,414 | -0.63% |
| 2024-06-26 | 4.67 | 4.77 | 4.62 | 4.76 | 4.76 | qfq | 5,194,960 | 24,490,659 | 2.15% |
| 2024-06-25 | 4.63 | 4.74 | 4.61 | 4.66 | 4.66 | qfq | 5,180,100 | 24,256,310 | 1.08% |
| 2024-06-24 | 4.73 | 4.74 | 4.59 | 4.61 | 4.61 | qfq | 5,782,002 | 26,888,808 | -3.35% |
| 2024-06-21 | 4.78 | 4.82 | 4.72 | 4.77 | 4.77 | qfq | 3,236,800 | 15,463,804 | 0.21% |
| 2024-06-20 | 4.88 | 4.90 | 4.75 | 4.76 | 4.76 | qfq | 6,610,100 | 31,833,166 | -2.86% |
| 2024-06-19 | 4.93 | 4.97 | 4.90 | 4.90 | 4.90 | qfq | 4,216,200 | 20,747,208 | -1.01% |
| 2024-06-18 | 4.95 | 4.98 | 4.91 | 4.95 | 4.95 | qfq | 4,501,901 | 22,256,677 | 0.20% |
| 2024-06-17 | 4.95 | 4.99 | 4.93 | 4.94 | 4.94 | qfq | 4,850,750 | 24,023,370 | -1.00% |
| 2024-06-14 | 4.90 | 5.00 | 4.89 | 4.99 | 4.99 | qfq | 7,181,650 | 35,655,036 | 1.63% |
| 2024-06-13 | 4.99 | 4.99 | 4.90 | 4.91 | 4.91 | qfq | 6,158,100 | 30,363,099 | -1.80% |
| 2024-06-12 | 4.99 | 5.04 | 4.98 | 5.00 | 5.00 | qfq | 5,425,043 | 27,152,158 | 0.60% |
| 2024-06-11 | 5.02 | 5.02 | 4.92 | 4.97 | 4.97 | qfq | 4,790,000 | 23,753,383 | -1.00% |
| 2024-06-07 | 4.90 | 5.04 | 4.90 | 5.02 | 5.02 | qfq | 8,183,260 | 40,715,473 | 2.87% |
| 2024-06-06 | 5.06 | 5.10 | 4.84 | 4.88 | 4.88 | qfq | 11,859,134 | 58,478,626 | -3.75% |
| 2024-06-05 | 5.15 | 5.15 | 5.06 | 5.07 | 5.07 | qfq | 6,023,803 | 30,732,962 | -1.74% |
| 2024-06-04 | 5.16 | 5.18 | 5.07 | 5.16 | 5.16 | qfq | 6,543,762 | 33,505,122 | 0.00% |
| 2024-06-03 | 5.28 | 5.28 | 5.12 | 5.16 | 5.16 | qfq | 7,674,110 | 39,761,853 | -1.90% |
| 2024-05-31 | 5.25 | 5.28 | 5.24 | 5.26 | 5.26 | qfq | 4,675,310 | 24,590,902 | 0.00% |
| 2024-05-30 | 5.25 | 5.31 | 5.23 | 5.26 | 5.26 | qfq | 4,981,200 | 26,211,492 | -0.57% |
| 2024-05-29 | 5.25 | 5.34 | 5.25 | 5.29 | 5.29 | qfq | 5,327,316 | 28,216,489 | 0.38% |
| 2024-05-28 | 5.30 | 5.32 | 5.26 | 5.27 | 5.27 | qfq | 7,657,400 | 40,472,341 | -1.31% |
| 2024-05-27 | 5.33 | 5.42 | 5.28 | 5.34 | 5.34 | qfq | 15,326,980 | 81,656,845 | -2.91% |
| 2024-05-24 | 5.49 | 5.77 | 5.48 | 5.50 | 5.50 | qfq | 22,566,600 | 126,007,847 | 2.61% |
| 2024-05-23 | 5.48 | 5.49 | 5.33 | 5.36 | 5.36 | qfq | 6,756,402 | 36,452,254 | -2.55% |
| 2024-05-22 | 5.52 | 5.55 | 5.47 | 5.50 | 5.50 | qfq | 5,017,700 | 27,580,526 | 0.18% |
| 2024-05-21 | 5.58 | 5.59 | 5.48 | 5.49 | 5.49 | qfq | 6,755,101 | 37,245,509 | -1.61% |
| 2024-05-20 | 5.55 | 5.64 | 5.53 | 5.58 | 5.58 | qfq | 7,849,100 | 43,892,053 | 0.36% |
| 2024-05-17 | 5.58 | 5.59 | 5.49 | 5.56 | 5.56 | qfq | 6,681,689 | 36,971,633 | 0.00% |
| 2024-05-16 | 5.58 | 5.59 | 5.54 | 5.56 | 5.56 | qfq | 5,428,500 | 30,191,337 | 0.72% |
| 2024-05-15 | 5.58 | 5.60 | 5.52 | 5.52 | 5.52 | qfq | 5,810,300 | 32,302,091 | -1.08% |
| 2024-05-14 | 5.49 | 5.59 | 5.47 | 5.58 | 5.58 | qfq | 8,811,500 | 48,878,108 | 2.20% |
| 2024-05-13 | 5.56 | 5.56 | 5.45 | 5.46 | 5.46 | qfq | 8,660,604 | 47,500,238 | -1.80% |
| 2024-05-10 | 5.63 | 5.73 | 5.55 | 5.56 | 5.56 | qfq | 12,490,300 | 70,193,683 | -1.24% |
| 2024-05-09 | 5.57 | 5.68 | 5.53 | 5.63 | 5.63 | qfq | 13,230,802 | 74,034,656 | 1.62% |
| 2024-05-08 | 5.57 | 5.57 | 5.51 | 5.54 | 5.54 | qfq | 7,020,100 | 38,896,924 | 0.00% |
| 2024-05-07 | 5.56 | 5.58 | 5.50 | 5.54 | 5.54 | qfq | 7,062,766 | 39,064,614 | -0.18% |
| 2024-05-06 | 5.49 | 5.58 | 5.48 | 5.55 | 5.55 | qfq | 8,518,300 | 47,178,795 | 1.83% |
| 2024-04-30 | 5.51 | 5.54 | 5.42 | 5.45 | 5.45 | qfq | 8,765,706 | 48,018,844 | -0.37% |
| 2024-04-29 | 5.35 | 5.49 | 5.35 | 5.47 | 5.47 | qfq | 14,485,856 | 78,730,341 | 3.99% |
| 2024-04-26 | 5.24 | 5.26 | 5.17 | 5.26 | 5.26 | qfq | 7,930,837 | 41,411,426 | 0.38% |
| 2024-04-25 | 5.22 | 5.26 | 5.17 | 5.24 | 5.24 | qfq | 5,474,900 | 28,598,633 | 0.19% |
| 2024-04-24 | 5.24 | 5.27 | 5.17 | 5.23 | 5.23 | qfq | 6,012,945 | 31,336,704 | -0.38% |
| 2024-04-23 | 5.27 | 5.31 | 5.22 | 5.25 | 5.25 | qfq | 6,776,396 | 35,686,025 | -0.38% |
| 2024-04-22 | 5.22 | 5.32 | 5.19 | 5.27 | 5.27 | qfq | 8,747,200 | 46,025,137 | -0.38% |
| 2024-04-19 | 5.17 | 5.32 | 5.13 | 5.29 | 5.29 | qfq | 13,603,751 | 71,387,218 | 2.12% |
| 2024-04-18 | 5.21 | 5.25 | 5.14 | 5.18 | 5.18 | qfq | 7,987,460 | 41,544,300 | -0.38% |
| 2024-04-17 | 4.99 | 5.22 | 4.99 | 5.20 | 5.20 | qfq | 11,647,484 | 60,090,708 | 5.05% |
| 2024-04-16 | 5.23 | 5.24 | 4.94 | 4.95 | 4.95 | qfq | 15,867,360 | 79,993,333 | -6.07% |
| 2024-04-15 | 5.50 | 5.54 | 5.13 | 5.27 | 5.27 | qfq | 17,208,290 | 91,515,454 | -5.39% |
| 2024-04-12 | 5.75 | 5.82 | 5.51 | 5.57 | 5.57 | qfq | 12,682,294 | 71,845,260 | -3.97% |
| 2024-04-11 | 5.69 | 5.85 | 5.63 | 5.80 | 5.80 | qfq | 11,829,994 | 68,158,885 | 1.22% |
| 2024-04-10 | 5.85 | 5.90 | 5.70 | 5.73 | 5.73 | qfq | 8,424,600 | 48,757,503 | -2.55% |
| 2024-04-09 | 5.82 | 5.90 | 5.71 | 5.88 | 5.88 | qfq | 11,532,301 | 67,020,799 | 0.68% |
| 2024-04-08 | 5.89 | 5.89 | 5.77 | 5.84 | 5.84 | qfq | 10,227,508 | 59,629,647 | -0.34% |
| 2024-04-03 | 5.75 | 5.87 | 5.75 | 5.86 | 5.86 | qfq | 11,723,600 | 68,322,407 | 1.38% |
| 2024-04-02 | 5.79 | 5.79 | 5.73 | 5.78 | 5.78 | qfq | 7,035,775 | 40,535,514 | -0.17% |
| 2024-04-01 | 5.73 | 5.80 | 5.72 | 5.79 | 5.79 | qfq | 10,601,668 | 61,088,754 | 0.87% |
| 2024-03-29 | 5.64 | 5.76 | 5.63 | 5.74 | 5.74 | qfq | 10,061,302 | 57,334,713 | 1.95% |
| 2024-03-28 | 5.59 | 5.68 | 5.57 | 5.63 | 5.63 | qfq | 8,798,560 | 49,527,661 | 0.36% |
| 2024-03-27 | 5.69 | 5.72 | 5.60 | 5.61 | 5.61 | qfq | 9,767,221 | 55,260,591 | -1.23% |
| 2024-03-26 | 5.70 | 5.76 | 5.58 | 5.68 | 5.68 | qfq | 9,584,463 | 54,318,130 | -0.18% |
| 2024-03-25 | 5.83 | 5.87 | 5.68 | 5.69 | 5.69 | qfq | 12,643,581 | 73,185,786 | -3.40% |
| 2024-03-22 | 6.08 | 6.08 | 5.88 | 5.89 | 5.89 | qfq | 18,851,703 | 112,151,859 | -2.64% |
| 2024-03-21 | 5.95 | 6.08 | 5.95 | 6.05 | 6.05 | qfq | 19,056,578 | 114,787,846 | 1.00% |
| 2024-03-20 | 6.02 | 6.06 | 5.96 | 5.99 | 5.99 | qfq | 13,318,759 | 79,802,781 | 0.50% |
| 2024-03-19 | 5.95 | 6.03 | 5.93 | 5.96 | 5.96 | qfq | 15,700,126 | 93,966,127 | -0.33% |
| 2024-03-18 | 5.97 | 6.02 | 5.88 | 5.98 | 5.98 | qfq | 23,001,339 | 136,527,588 | -0.83% |
| 2024-03-15 | 5.80 | 6.08 | 5.79 | 6.03 | 6.03 | qfq | 29,913,201 | 178,964,343 | 3.61% |
| 2024-03-14 | 5.80 | 5.89 | 5.78 | 5.82 | 5.82 | qfq | 9,700,872 | 56,617,449 | -0.85% |
| 2024-03-13 | 6.01 | 6.05 | 5.85 | 5.87 | 5.87 | qfq | 17,284,895 | 102,611,912 | -0.84% |
| 2024-03-12 | 5.79 | 5.92 | 5.77 | 5.92 | 5.92 | qfq | 15,900,147 | 93,276,225 | 2.25% |
| 2024-03-11 | 5.75 | 5.79 | 5.72 | 5.79 | 5.79 | qfq | 9,226,433 | 53,182,782 | 0.87% |
| 2024-03-08 | 5.72 | 5.77 | 5.63 | 5.74 | 5.74 | qfq | 10,141,415 | 57,829,982 | 0.00% |
| 2024-03-07 | 5.77 | 5.87 | 5.74 | 5.74 | 5.74 | qfq | 11,718,210 | 67,858,314 | -0.52% |
| 2024-03-06 | 5.79 | 5.83 | 5.71 | 5.77 | 5.77 | qfq | 12,190,594 | 70,308,391 | -0.69% |
| 2024-03-05 | 6.00 | 6.00 | 5.81 | 5.81 | 5.81 | qfq | 18,475,556 | 109,056,925 | -3.65% |
| 2024-03-04 | 5.95 | 6.08 | 5.90 | 6.03 | 6.03 | qfq | 21,805,298 | 130,851,484 | 1.69% |
| 2024-03-01 | 5.99 | 5.99 | 5.89 | 5.93 | 5.93 | qfq | 21,203,527 | 125,637,903 | -1.50% |
| 2024-02-29 | 5.77 | 6.11 | 5.65 | 6.02 | 6.02 | qfq | 37,575,473 | 222,154,783 | 2.03% |
| 2024-02-28 | 5.74 | 6.18 | 5.58 | 5.90 | 5.90 | qfq | 40,620,002 | 237,105,659 | 2.43% |
| 2024-02-27 | 5.68 | 5.80 | 5.63 | 5.76 | 5.76 | qfq | 17,839,697 | 102,112,982 | 1.41% |
| 2024-02-26 | 5.69 | 5.74 | 5.62 | 5.68 | 5.68 | qfq | 16,846,300 | 95,679,669 | -0.18% |
| 2024-02-23 | 5.63 | 5.69 | 5.58 | 5.69 | 5.69 | qfq | 17,741,600 | 100,021,258 | 0.18% |
| 2024-02-22 | 5.58 | 5.78 | 5.52 | 5.68 | 5.68 | qfq | 24,928,408 | 140,617,166 | 1.61% |
| 2024-02-21 | 5.43 | 5.61 | 5.36 | 5.59 | 5.59 | qfq | 22,299,755 | 122,761,600 | 2.95% |
| 2024-02-20 | 5.40 | 5.44 | 5.35 | 5.43 | 5.43 | qfq | 11,771,874 | 63,479,793 | -0.55% |
| 2024-02-19 | 5.40 | 5.52 | 5.33 | 5.46 | 5.46 | qfq | 16,737,878 | 90,820,382 | 1.11% |
| 2024-02-08 | 5.16 | 5.40 | 5.11 | 5.40 | 5.40 | qfq | 19,597,888 | 103,773,398 | 3.65% |
| 2024-02-07 | 5.19 | 5.49 | 5.01 | 5.21 | 5.21 | qfq | 23,496,092 | 123,220,684 | -0.57% |
| 2024-02-06 | 4.81 | 5.49 | 4.78 | 5.24 | 5.24 | qfq | 31,323,348 | 157,474,495 | -1.32% |
| 2024-02-05 | 5.70 | 6.00 | 5.31 | 5.31 | 5.31 | qfq | 34,583,126 | 194,598,810 | -10.00% |
| 2024-02-02 | 5.75 | 6.02 | 5.60 | 5.90 | 5.90 | qfq | 32,134,161 | 188,149,441 | -0.51% |
| 2024-02-01 | 5.70 | 6.08 | 5.61 | 5.93 | 5.93 | qfq | 38,898,684 | 229,839,374 | 1.54% |
| 2024-01-31 | 6.09 | 6.18 | 5.75 | 5.84 | 5.84 | qfq | 45,334,972 | 267,770,650 | -4.11% |
| 2024-01-30 | 5.59 | 6.09 | 5.52 | 6.09 | 6.09 | qfq | 32,681,302 | 195,143,855 | 9.93% |
| 2024-01-29 | 5.62 | 5.65 | 5.54 | 5.54 | 5.54 | qfq | 7,097,200 | 39,586,386 | -1.60% |
| 2024-01-26 | 5.54 | 5.71 | 5.50 | 5.63 | 5.63 | qfq | 10,052,500 | 56,561,523 | 2.36% |
| 2024-01-25 | 5.33 | 5.51 | 5.30 | 5.50 | 5.50 | qfq | 8,376,000 | 45,465,685 | 3.77% |
| 2024-01-24 | 5.26 | 5.31 | 5.15 | 5.30 | 5.30 | qfq | 7,199,401 | 37,833,440 | 1.73% |
| 2024-01-23 | 5.15 | 5.23 | 5.07 | 5.21 | 5.21 | qfq | 6,435,027 | 33,252,816 | 1.17% |
| 2024-01-22 | 5.54 | 5.54 | 5.10 | 5.15 | 5.15 | qfq | 10,580,807 | 56,158,194 | -7.37% |
| 2024-01-19 | 5.59 | 5.60 | 5.53 | 5.56 | 5.56 | qfq | 4,620,186 | 25,711,538 | -1.07% |
| 2024-01-18 | 5.70 | 5.74 | 5.40 | 5.62 | 5.62 | qfq | 14,427,635 | 80,093,770 | -2.60% |
| 2024-01-17 | 5.90 | 5.92 | 5.77 | 5.77 | 5.77 | qfq | 5,479,161 | 32,026,113 | -2.37% |
| 2024-01-16 | 5.97 | 6.00 | 5.84 | 5.91 | 5.91 | qfq | 6,874,176 | 40,602,539 | -1.17% |
| 2024-01-15 | 5.99 | 6.05 | 5.97 | 5.98 | 5.98 | qfq | 5,501,600 | 33,019,397 | 0.17% |
| 2024-01-12 | 6.01 | 6.08 | 5.97 | 5.97 | 5.97 | qfq | 5,612,901 | 33,739,252 | -0.50% |
| 2024-01-11 | 5.95 | 6.08 | 5.94 | 6.00 | 6.00 | qfq | 6,894,000 | 41,409,754 | 0.33% |
| 2024-01-10 | 5.98 | 6.02 | 5.92 | 5.98 | 5.98 | qfq | 5,373,600 | 32,134,033 | 0.17% |
| 2024-01-09 | 5.98 | 6.07 | 5.93 | 5.97 | 5.97 | qfq | 6,744,400 | 40,393,277 | 0.34% |
| 2024-01-08 | 6.12 | 6.14 | 5.95 | 5.95 | 5.95 | qfq | 7,721,900 | 46,396,785 | -2.78% |
| 2024-01-05 | 6.20 | 6.25 | 6.08 | 6.12 | 6.12 | qfq | 8,735,700 | 53,768,794 | -1.77% |
| 2024-01-04 | 6.27 | 6.32 | 6.20 | 6.23 | 6.23 | qfq | 8,595,148 | 53,763,222 | -0.32% |
| 2024-01-03 | 6.21 | 6.38 | 6.19 | 6.25 | 6.25 | qfq | 13,206,102 | 82,726,182 | 0.48% |
| 2024-01-02 | 6.00 | 6.26 | 5.99 | 6.22 | 6.22 | qfq | 18,349,262 | 112,913,553 | 3.67% |
| 2023-12-29 | 5.90 | 6.02 | 5.90 | 6.00 | 6.00 | qfq | 7,819,702 | 46,787,221 | 1.35% |
| 2023-12-28 | 5.86 | 5.95 | 5.80 | 5.92 | 5.92 | qfq | 9,096,642 | 53,606,370 | 0.85% |
| 2023-12-27 | 5.86 | 5.90 | 5.81 | 5.87 | 5.87 | qfq | 6,329,900 | 37,073,755 | 1.03% |
| 2023-12-26 | 5.85 | 5.88 | 5.78 | 5.81 | 5.81 | qfq | 5,946,800 | 34,622,994 | -0.51% |
| 2023-12-25 | 5.90 | 5.91 | 5.79 | 5.84 | 5.84 | qfq | 10,359,000 | 60,464,761 | -1.18% |
| 2023-12-22 | 6.16 | 6.17 | 5.90 | 5.91 | 5.91 | qfq | 28,905,470 | 173,709,194 | -6.19% |
| 2023-12-21 | 6.44 | 6.51 | 6.21 | 6.30 | 6.30 | qfq | 32,881,952 | 209,153,147 | -1.25% |
| 2023-12-20 | 6.38 | 6.52 | 6.33 | 6.38 | 6.38 | qfq | 21,245,990 | 136,123,233 | 0.00% |
| 2023-12-19 | 6.25 | 6.45 | 6.17 | 6.38 | 6.38 | qfq | 20,659,130 | 130,717,844 | 1.43% |
| 2023-12-18 | 6.30 | 6.58 | 6.25 | 6.29 | 6.29 | qfq | 22,836,878 | 146,199,162 | -1.10% |
| 2023-12-15 | 6.26 | 6.51 | 6.26 | 6.36 | 6.36 | qfq | 26,200,610 | 167,364,013 | 0.95% |
| 2023-12-14 | 6.12 | 6.46 | 6.12 | 6.30 | 6.30 | qfq | 27,030,412 | 170,365,948 | 3.28% |
| 2023-12-13 | 6.12 | 6.14 | 6.09 | 6.10 | 6.10 | qfq | 5,691,110 | 34,828,921 | -0.81% |
| 2023-12-12 | 6.15 | 6.17 | 6.10 | 6.15 | 6.15 | qfq | 5,537,900 | 33,933,235 | -0.16% |
| 2023-12-11 | 6.15 | 6.17 | 6.06 | 6.16 | 6.16 | qfq | 10,771,500 | 65,951,449 | -0.32% |
| 2023-12-08 | 6.39 | 6.43 | 6.15 | 6.18 | 6.18 | qfq | 14,556,455 | 90,961,565 | -2.83% |
| 2023-12-07 | 6.37 | 6.39 | 6.25 | 6.36 | 6.36 | qfq | 9,175,858 | 58,138,069 | -0.47% |
| 2023-12-06 | 6.23 | 6.43 | 6.22 | 6.39 | 6.39 | qfq | 12,008,102 | 76,287,947 | 2.08% |
| 2023-12-05 | 6.29 | 6.36 | 6.26 | 6.26 | 6.26 | qfq | 8,812,100 | 55,652,999 | -0.63% |
| 2023-12-04 | 6.37 | 6.40 | 6.28 | 6.30 | 6.30 | qfq | 13,756,274 | 87,090,276 | -1.72% |
| 2023-12-01 | 6.40 | 6.49 | 6.37 | 6.41 | 6.41 | qfq | 12,482,801 | 80,365,156 | 0.16% |
| 2023-11-30 | 6.47 | 6.50 | 6.35 | 6.40 | 6.40 | qfq | 17,305,630 | 110,948,943 | -1.08% |
| 2023-11-29 | 6.52 | 6.57 | 6.45 | 6.47 | 6.47 | qfq | 24,523,900 | 159,512,803 | -0.31% |
| 2023-11-28 | 6.28 | 6.55 | 6.22 | 6.49 | 6.49 | qfq | 29,228,054 | 187,078,904 | 3.18% |
| 2023-11-27 | 6.17 | 6.31 | 6.16 | 6.29 | 6.29 | qfq | 18,599,896 | 116,675,070 | 1.94% |
| 2023-11-24 | 6.15 | 6.22 | 6.14 | 6.17 | 6.17 | qfq | 8,001,460 | 49,491,276 | 0.16% |
| 2023-11-23 | 6.10 | 6.17 | 6.10 | 6.16 | 6.16 | qfq | 6,156,450 | 37,808,274 | 0.82% |
| 2023-11-22 | 6.11 | 6.17 | 6.10 | 6.11 | 6.11 | qfq | 5,742,500 | 35,245,102 | -0.33% |
| 2023-11-21 | 6.17 | 6.18 | 6.11 | 6.13 | 6.13 | qfq | 7,681,200 | 47,257,579 | -0.49% |
| 2023-11-20 | 6.11 | 6.18 | 6.09 | 6.16 | 6.16 | qfq | 7,478,600 | 45,977,846 | 0.98% |
| 2023-11-17 | 6.09 | 6.11 | 6.05 | 6.10 | 6.10 | qfq | 5,628,402 | 34,225,464 | 0.33% |
| 2023-11-16 | 6.10 | 6.14 | 6.08 | 6.08 | 6.08 | qfq | 5,737,366 | 34,975,798 | -0.49% |
| 2023-11-15 | 6.14 | 6.15 | 6.09 | 6.11 | 6.11 | qfq | 7,272,801 | 44,454,347 | 0.00% |
| 2023-11-14 | 6.09 | 6.12 | 6.07 | 6.11 | 6.11 | qfq | 8,119,900 | 49,476,703 | 0.16% |
| 2023-11-13 | 6.10 | 6.13 | 6.05 | 6.10 | 6.10 | qfq | 14,617,666 | 88,895,884 | -1.29% |
| 2023-11-10 | 6.16 | 6.38 | 6.16 | 6.18 | 6.18 | qfq | 27,235,276 | 169,499,890 | 2.66% |
| 2023-11-09 | 6.03 | 6.08 | 6.02 | 6.02 | 6.02 | qfq | 5,232,600 | 31,588,344 | -0.50% |
| 2023-11-08 | 6.06 | 6.09 | 6.02 | 6.05 | 6.05 | qfq | 5,512,500 | 33,403,932 | -0.49% |
| 2023-11-07 | 6.05 | 6.09 | 6.01 | 6.08 | 6.08 | qfq | 6,826,462 | 41,315,950 | 0.00% |
| 2023-11-06 | 6.02 | 6.08 | 6.00 | 6.08 | 6.08 | qfq | 6,891,662 | 41,657,818 | 1.16% |
| 2023-11-03 | 5.96 | 6.03 | 5.94 | 6.01 | 6.01 | qfq | 4,534,340 | 27,223,024 | 1.01% |
| 2023-11-02 | 6.04 | 6.05 | 5.94 | 5.95 | 5.95 | qfq | 4,671,619 | 27,920,424 | -1.33% |
| 2023-11-01 | 6.03 | 6.06 | 6.00 | 6.03 | 6.03 | qfq | 3,755,300 | 22,646,703 | 0.00% |
| 2023-10-31 | 6.01 | 6.04 | 5.98 | 6.03 | 6.03 | qfq | 5,811,300 | 34,933,669 | -0.33% |
| 2023-10-30 | 5.97 | 6.06 | 5.95 | 6.05 | 6.05 | qfq | 6,739,575 | 40,610,577 | 1.68% |
| 2023-10-27 | 5.86 | 5.97 | 5.83 | 5.95 | 5.95 | qfq | 6,330,256 | 37,490,084 | 1.02% |
| 2023-10-26 | 5.90 | 5.90 | 5.78 | 5.89 | 5.89 | qfq | 5,988,633 | 34,942,481 | -0.34% |
| 2023-10-25 | 5.87 | 5.94 | 5.86 | 5.91 | 5.91 | qfq | 5,313,957 | 31,414,126 | 1.03% |
| 2023-10-24 | 5.78 | 5.91 | 5.75 | 5.85 | 5.85 | qfq | 6,915,955 | 40,454,630 | 1.74% |
| 2023-10-23 | 5.93 | 5.95 | 5.69 | 5.75 | 5.75 | qfq | 9,181,290 | 53,367,944 | -3.04% |
| 2023-10-20 | 6.04 | 6.04 | 5.86 | 5.93 | 5.93 | qfq | 9,744,100 | 57,885,442 | -2.47% |
| 2023-10-19 | 6.18 | 6.24 | 6.07 | 6.08 | 6.08 | qfq | 13,104,246 | 80,128,418 | -3.03% |
| 2023-10-18 | 6.13 | 6.35 | 6.13 | 6.27 | 6.27 | qfq | 23,199,203 | 145,397,467 | 3.13% |
| 2023-10-17 | 6.12 | 6.13 | 6.04 | 6.08 | 6.08 | qfq | 4,271,901 | 25,930,826 | -0.98% |
| 2023-10-16 | 6.08 | 6.18 | 6.08 | 6.14 | 6.14 | qfq | 5,899,169 | 36,198,658 | 0.99% |
| 2023-10-13 | 6.17 | 6.17 | 6.08 | 6.08 | 6.08 | qfq | 6,682,920 | 40,844,080 | -1.94% |
| 2023-10-12 | 6.16 | 6.21 | 6.13 | 6.20 | 6.20 | qfq | 5,378,641 | 33,194,031 | 1.14% |
| 2023-10-11 | 6.18 | 6.19 | 6.11 | 6.13 | 6.13 | qfq | 5,473,100 | 33,668,558 | -0.65% |
| 2023-10-10 | 6.17 | 6.21 | 6.16 | 6.17 | 6.17 | qfq | 3,536,300 | 21,878,955 | 0.00% |
| 2023-10-09 | 6.22 | 6.23 | 6.14 | 6.17 | 6.17 | qfq | 5,113,175 | 31,540,691 | -0.80% |
| 2023-09-28 | 6.17 | 6.22 | 6.16 | 6.22 | 6.22 | qfq | 4,312,921 | 26,698,010 | 0.97% |
| 2023-09-27 | 6.17 | 6.21 | 6.15 | 6.16 | 6.16 | qfq | 3,816,620 | 23,604,328 | -0.32% |
| 2023-09-26 | 6.26 | 6.27 | 6.17 | 6.18 | 6.18 | qfq | 4,241,492 | 26,330,968 | -1.28% |
| 2023-09-25 | 6.27 | 6.32 | 6.24 | 6.26 | 6.26 | qfq | 4,201,300 | 26,370,743 | -0.16% |
| 2023-09-22 | 6.19 | 6.27 | 6.12 | 6.27 | 6.27 | qfq | 6,172,129 | 38,327,370 | 1.13% |
| 2023-09-21 | 6.33 | 6.35 | 6.20 | 6.20 | 6.20 | qfq | 8,390,000 | 52,534,628 | -2.36% |
| 2023-09-20 | 6.39 | 6.44 | 6.33 | 6.35 | 6.35 | qfq | 6,326,800 | 40,406,300 | -0.63% |
| 2023-09-19 | 6.34 | 6.41 | 6.33 | 6.39 | 6.39 | qfq | 7,128,511 | 45,472,801 | 0.63% |
| 2023-09-18 | 6.31 | 6.36 | 6.26 | 6.35 | 6.35 | qfq | 5,244,410 | 33,178,707 | 0.32% |
| 2023-09-15 | 6.31 | 6.36 | 6.28 | 6.33 | 6.33 | qfq | 5,047,572 | 31,912,910 | 0.80% |
| 2023-09-14 | 6.37 | 6.37 | 6.26 | 6.28 | 6.28 | qfq | 6,701,200 | 42,196,943 | -1.26% |
| 2023-09-13 | 6.45 | 6.47 | 6.33 | 6.36 | 6.36 | qfq | 6,351,300 | 40,495,225 | -1.24% |
| 2023-09-12 | 6.45 | 6.49 | 6.42 | 6.44 | 6.44 | qfq | 5,167,100 | 33,347,173 | 0.00% |
| 2023-09-11 | 6.38 | 6.45 | 6.36 | 6.44 | 6.44 | qfq | 5,111,957 | 32,841,053 | 0.94% |
| 2023-09-08 | 6.41 | 6.43 | 6.35 | 6.38 | 6.38 | qfq | 6,610,400 | 42,170,728 | -0.47% |
| 2023-09-07 | 6.46 | 6.54 | 6.41 | 6.41 | 6.41 | qfq | 8,977,459 | 58,069,270 | -1.38% |
| 2023-09-06 | 6.55 | 6.56 | 6.47 | 6.50 | 6.50 | qfq | 6,808,600 | 44,237,319 | -0.31% |
| 2023-09-05 | 6.59 | 6.60 | 6.51 | 6.52 | 6.52 | qfq | 9,630,400 | 62,968,230 | -1.51% |
| 2023-09-04 | 6.55 | 6.62 | 6.54 | 6.62 | 6.62 | qfq | 10,449,323 | 68,822,232 | 0.91% |
| 2023-09-01 | 6.53 | 6.58 | 6.52 | 6.56 | 6.56 | qfq | 7,602,320 | 49,813,826 | 0.46% |
| 2023-08-31 | 6.55 | 6.56 | 6.48 | 6.53 | 6.53 | qfq | 8,032,500 | 52,368,263 | -0.76% |
| 2023-08-30 | 6.61 | 6.63 | 6.53 | 6.58 | 6.58 | qfq | 11,210,999 | 73,752,590 | -0.60% |
| 2023-08-29 | 6.50 | 6.62 | 6.46 | 6.62 | 6.62 | qfq | 14,581,415 | 95,557,460 | 1.85% |
| 2023-08-28 | 6.70 | 6.78 | 6.47 | 6.50 | 6.50 | qfq | 18,422,615 | 122,041,466 | 0.62% |
| 2023-08-25 | 6.50 | 6.63 | 6.42 | 6.46 | 6.46 | qfq | 14,502,900 | 94,945,906 | -1.52% |
| 2023-08-24 | 6.48 | 6.58 | 6.41 | 6.56 | 6.56 | qfq | 12,032,000 | 78,182,740 | 0.92% |
| 2023-08-23 | 6.47 | 6.60 | 6.45 | 6.50 | 6.50 | qfq | 10,203,524 | 66,560,423 | 0.00% |
| 2023-08-22 | 6.45 | 6.52 | 6.38 | 6.50 | 6.50 | qfq | 9,512,749 | 61,446,216 | 0.78% |
| 2023-08-21 | 6.51 | 6.58 | 6.44 | 6.45 | 6.45 | qfq | 9,734,700 | 63,338,930 | -0.92% |
| 2023-08-18 | 6.63 | 6.68 | 6.51 | 6.51 | 6.51 | qfq | 11,169,100 | 73,412,943 | -2.25% |
| 2023-08-17 | 6.57 | 6.66 | 6.49 | 6.66 | 6.66 | qfq | 13,888,644 | 91,193,871 | 0.76% |
| 2023-08-16 | 6.68 | 6.70 | 6.56 | 6.61 | 6.61 | qfq | 14,861,400 | 98,456,373 | -1.78% |
| 2023-08-15 | 6.74 | 6.89 | 6.70 | 6.73 | 6.73 | qfq | 19,025,576 | 129,397,929 | -0.30% |
| 2023-08-14 | 6.75 | 6.77 | 6.63 | 6.75 | 6.75 | qfq | 21,783,146 | 145,962,786 | -1.46% |
| 2023-08-11 | 7.08 | 7.08 | 6.84 | 6.85 | 6.85 | qfq | 27,982,797 | 194,006,230 | -3.66% |
| 2023-08-10 | 7.15 | 7.18 | 6.99 | 7.11 | 7.11 | qfq | 29,613,000 | 209,859,735 | 0.28% |
| 2023-08-09 | 7.15 | 7.23 | 7.07 | 7.09 | 7.09 | qfq | 25,000,090 | 178,091,826 | -0.98% |
| 2023-08-08 | 7.29 | 7.30 | 7.07 | 7.16 | 7.16 | qfq | 43,413,387 | 311,248,486 | -1.65% |
| 2023-08-07 | 6.93 | 7.40 | 6.93 | 7.28 | 7.28 | qfq | 80,703,432 | 580,362,803 | 6.12% |
| 2023-08-04 | 6.93 | 6.94 | 6.83 | 6.86 | 6.86 | qfq | 15,601,181 | 107,299,303 | -1.15% |
| 2023-08-03 | 6.91 | 6.96 | 6.88 | 6.94 | 6.94 | qfq | 15,688,252 | 108,537,073 | 0.58% |
| 2023-08-02 | 6.94 | 6.95 | 6.87 | 6.90 | 6.90 | qfq | 14,718,020 | 101,525,254 | -1.00% |
| 2023-08-01 | 7.04 | 7.05 | 6.93 | 6.97 | 6.97 | qfq | 19,456,502 | 135,623,750 | -1.69% |
| 2023-07-31 | 6.82 | 7.10 | 6.82 | 7.09 | 7.09 | qfq | 39,312,501 | 275,432,968 | 4.88% |
| 2023-07-28 | 6.74 | 6.79 | 6.67 | 6.76 | 6.76 | qfq | 11,262,466 | 75,980,183 | 0.90% |
| 2023-07-27 | 6.82 | 6.84 | 6.70 | 6.70 | 6.70 | qfq | 13,714,000 | 92,649,526 | -2.33% |
| 2023-07-26 | 6.82 | 6.86 | 6.75 | 6.86 | 6.86 | qfq | 11,736,310 | 79,967,905 | 0.29% |
| 2023-07-25 | 6.86 | 6.88 | 6.77 | 6.84 | 6.84 | qfq | 13,696,825 | 93,390,825 | 0.44% |
| 2023-07-24 | 6.85 | 6.90 | 6.80 | 6.81 | 6.81 | qfq | 14,365,095 | 98,177,378 | -1.73% |
| 2023-07-21 | 6.76 | 7.07 | 6.76 | 6.93 | 6.93 | qfq | 27,025,200 | 188,015,077 | 0.73% |
| 2023-07-20 | 7.03 | 7.09 | 6.88 | 6.88 | 6.88 | qfq | 16,182,563 | 112,680,781 | -1.29% |
| 2023-07-19 | 6.86 | 7.05 | 6.85 | 6.97 | 6.97 | qfq | 21,746,738 | 151,634,302 | 0.58% |
| 2023-07-18 | 7.08 | 7.18 | 6.91 | 6.93 | 6.93 | qfq | 32,567,351 | 228,582,870 | -0.43% |
| 2023-07-17 | 6.84 | 7.00 | 6.81 | 6.96 | 6.96 | qfq | 20,812,505 | 144,230,524 | 1.16% |