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
风神股份600469.SH
最近收盘价5.422026-07-17
最近交易日2026-07-17
成交量（股）10,407,900
成交额（元）55,862,295
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-30 | 2024-12-06 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.17 | — | — | — | 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 | 5.33 | 5.49 | 5.20 | 5.42 | 5.42 | qfq | 10,407,900 | 55,862,295 | 0.74% |
| 2026-07-16 | 5.42 | 5.46 | 5.33 | 5.38 | 5.38 | qfq | 7,072,301 | 38,142,603 | -1.10% |
| 2026-07-15 | 5.31 | 5.48 | 5.31 | 5.44 | 5.44 | qfq | 5,607,450 | 30,280,125 | 1.49% |
| 2026-07-14 | 5.23 | 5.36 | 5.20 | 5.36 | 5.36 | qfq | 4,208,599 | 22,321,776 | 2.10% |
| 2026-07-13 | 5.40 | 5.40 | 5.22 | 5.25 | 5.25 | qfq | 5,739,199 | 30,314,790 | -2.78% |
| 2026-07-10 | 5.40 | 5.47 | 5.30 | 5.40 | 5.40 | qfq | 7,333,800 | 39,592,491 | -0.18% |
| 2026-07-09 | 5.33 | 5.41 | 5.23 | 5.41 | 5.41 | qfq | 4,648,100 | 24,673,043 | 0.74% |
| 2026-07-08 | 5.38 | 5.44 | 5.26 | 5.37 | 5.37 | qfq | 5,012,963 | 26,870,493 | -0.92% |
| 2026-07-07 | 5.62 | 5.63 | 5.32 | 5.42 | 5.42 | qfq | 9,899,650 | 53,662,689 | -4.07% |
| 2026-07-06 | 5.52 | 5.75 | 5.49 | 5.65 | 5.65 | qfq | 10,176,851 | 57,309,630 | 3.48% |
| 2026-07-03 | 5.45 | 5.58 | 5.42 | 5.46 | 5.46 | qfq | 8,548,700 | 47,162,026 | 0.74% |
| 2026-07-02 | 5.46 | 5.63 | 5.40 | 5.42 | 5.42 | qfq | 7,383,842 | 40,690,777 | -1.09% |
| 2026-07-01 | 5.45 | 5.54 | 5.28 | 5.48 | 5.48 | qfq | 10,496,500 | 56,785,341 | 0.74% |
| 2026-06-30 | 5.19 | 5.47 | 5.14 | 5.44 | 5.44 | qfq | 13,142,894 | 70,089,229 | 4.62% |
| 2026-06-29 | 5.10 | 5.21 | 4.95 | 5.20 | 5.20 | qfq | 8,645,634 | 44,073,717 | 0.97% |
| 2026-06-26 | 5.27 | 5.30 | 5.13 | 5.15 | 5.15 | qfq | 7,923,113 | 41,268,392 | -2.28% |
| 2026-06-25 | 5.49 | 5.51 | 5.24 | 5.27 | 5.27 | qfq | 11,257,707 | 60,005,728 | -3.66% |
| 2026-06-24 | 5.47 | 5.51 | 5.36 | 5.47 | 5.47 | qfq | 7,414,858 | 40,225,566 | 0.00% |
| 2026-06-23 | 5.46 | 5.60 | 5.41 | 5.47 | 5.47 | qfq | 9,779,798 | 53,786,929 | -0.55% |
| 2026-06-22 | 5.51 | 5.52 | 5.33 | 5.50 | 5.50 | qfq | 8,883,385 | 48,011,357 | -1.61% |
| 2026-06-18 | 5.62 | 5.62 | 5.34 | 5.59 | 5.59 | qfq | 12,086,400 | 66,055,000 | -0.71% |
| 2026-06-17 | 5.68 | 5.73 | 5.58 | 5.63 | 5.63 | qfq | 5,345,500 | 30,119,838 | -2.26% |
| 2026-06-16 | 5.78 | 5.81 | 5.61 | 5.76 | 5.76 | qfq | 7,822,401 | 44,757,635 | -1.20% |
| 2026-06-15 | 5.72 | 5.83 | 5.69 | 5.83 | 5.83 | qfq | 7,050,600 | 40,553,725 | 2.64% |
| 2026-06-12 | 5.57 | 5.68 | 5.56 | 5.68 | 5.68 | qfq | 7,593,784 | 42,626,418 | 2.53% |
| 2026-06-11 | 5.60 | 5.60 | 5.45 | 5.54 | 5.54 | qfq | 4,914,840 | 27,114,369 | -1.07% |
| 2026-06-10 | 5.66 | 5.66 | 5.54 | 5.60 | 5.60 | qfq | 5,181,362 | 28,954,937 | -0.88% |
| 2026-06-09 | 5.65 | 5.72 | 5.57 | 5.65 | 5.65 | qfq | 4,466,700 | 25,176,191 | 0.00% |
| 2026-06-08 | 5.80 | 5.84 | 5.55 | 5.65 | 5.65 | qfq | 5,971,100 | 33,949,236 | -3.91% |
| 2026-06-05 | 5.83 | 5.97 | 5.81 | 5.88 | 5.88 | qfq | 5,098,700 | 30,032,845 | 0.68% |
| 2026-06-04 | 5.89 | 5.93 | 5.83 | 5.84 | 5.84 | qfq | 4,544,500 | 26,631,287 | -2.50% |
| 2026-06-03 | 5.96 | 5.99 | 5.87 | 5.99 | 5.89 | qfq | 4,804,500 | 28,478,869 | 0.84% |
| 2026-06-02 | 6.05 | 6.12 | 5.90 | 5.94 | 5.84 | qfq | 5,828,700 | 34,774,839 | -2.46% |
| 2026-06-01 | 5.92 | 6.13 | 5.82 | 6.09 | 5.99 | qfq | 8,068,663 | 48,629,159 | 3.57% |
| 2026-05-29 | 6.04 | 6.05 | 5.87 | 5.88 | 5.78 | qfq | 5,368,601 | 31,882,729 | -2.49% |
| 2026-05-28 | 5.93 | 6.07 | 5.87 | 6.03 | 5.93 | qfq | 6,231,371 | 37,300,247 | 1.01% |
| 2026-05-27 | 6.07 | 6.07 | 5.87 | 5.97 | 5.87 | qfq | 8,326,500 | 49,461,847 | -1.65% |
| 2026-05-26 | 6.06 | 6.14 | 6.01 | 6.07 | 5.97 | qfq | 5,797,192 | 35,122,396 | 0.17% |
| 2026-05-25 | 6.13 | 6.21 | 6.03 | 6.06 | 5.96 | qfq | 7,157,889 | 43,678,913 | -1.78% |
| 2026-05-22 | 6.16 | 6.23 | 6.06 | 6.17 | 6.07 | qfq | 6,899,562 | 42,575,399 | 0.49% |
| 2026-05-21 | 6.21 | 6.32 | 6.13 | 6.14 | 6.04 | qfq | 8,379,326 | 52,235,295 | -0.49% |
| 2026-05-20 | 6.20 | 6.24 | 6.12 | 6.17 | 6.07 | qfq | 6,352,101 | 39,150,656 | -1.12% |
| 2026-05-19 | 6.22 | 6.30 | 6.10 | 6.24 | 6.14 | qfq | 8,710,671 | 54,063,479 | 0.32% |
| 2026-05-18 | 6.41 | 6.43 | 6.17 | 6.22 | 6.12 | qfq | 14,528,133 | 90,821,076 | -3.86% |
| 2026-05-15 | 6.60 | 6.71 | 6.41 | 6.47 | 6.36 | qfq | 10,741,527 | 70,112,912 | -0.31% |
| 2026-05-14 | 6.59 | 6.62 | 6.46 | 6.49 | 6.38 | qfq | 9,569,140 | 62,539,740 | -1.52% |
| 2026-05-13 | 6.43 | 6.72 | 6.36 | 6.59 | 6.48 | qfq | 16,318,539 | 107,218,438 | 2.49% |
| 2026-05-12 | 6.55 | 6.63 | 6.40 | 6.43 | 6.32 | qfq | 11,536,700 | 74,978,232 | -1.83% |
| 2026-05-11 | 6.62 | 6.63 | 6.46 | 6.55 | 6.44 | qfq | 14,263,040 | 93,243,425 | -1.21% |
| 2026-05-08 | 6.52 | 6.68 | 6.46 | 6.63 | 6.52 | qfq | 13,042,911 | 85,799,723 | 1.84% |
| 2026-05-07 | 6.50 | 6.58 | 6.49 | 6.51 | 6.40 | qfq | 10,377,684 | 67,685,910 | 0.00% |
| 2026-05-06 | 6.44 | 6.54 | 6.35 | 6.51 | 6.40 | qfq | 14,873,892 | 95,860,576 | 1.88% |
| 2026-04-30 | 6.49 | 6.67 | 6.38 | 6.39 | 6.28 | qfq | 21,948,100 | 143,045,662 | 0.16% |
| 2026-04-29 | 6.43 | 6.45 | 6.30 | 6.38 | 6.27 | qfq | 13,101,692 | 83,497,810 | -1.39% |
| 2026-04-28 | 6.45 | 6.50 | 6.36 | 6.47 | 6.36 | qfq | 13,755,485 | 88,490,404 | 0.15% |
| 2026-04-27 | 6.92 | 6.92 | 6.35 | 6.46 | 6.35 | qfq | 28,295,816 | 183,620,246 | -7.05% |
| 2026-04-24 | 7.00 | 7.03 | 6.86 | 6.95 | 6.83 | qfq | 7,401,432 | 51,398,724 | -0.86% |
| 2026-04-23 | 6.95 | 7.04 | 6.85 | 7.01 | 6.89 | qfq | 11,888,255 | 82,775,612 | 0.43% |
| 2026-04-22 | 6.99 | 7.03 | 6.91 | 6.98 | 6.86 | qfq | 10,547,235 | 73,369,988 | -0.71% |
| 2026-04-21 | 7.15 | 7.15 | 6.95 | 7.03 | 6.91 | qfq | 13,840,736 | 97,243,001 | -1.68% |
| 2026-04-20 | 7.09 | 7.23 | 7.02 | 7.15 | 7.03 | qfq | 14,892,058 | 106,359,333 | 0.70% |
| 2026-04-17 | 7.30 | 7.30 | 7.02 | 7.10 | 6.98 | qfq | 18,129,003 | 128,715,547 | -2.47% |
| 2026-04-16 | 7.13 | 7.32 | 7.06 | 7.28 | 7.16 | qfq | 21,823,698 | 157,480,385 | 1.96% |
| 2026-04-15 | 7.34 | 7.40 | 7.08 | 7.14 | 7.02 | qfq | 40,420,402 | 289,286,903 | -1.52% |
| 2026-04-14 | 6.58 | 7.25 | 6.58 | 7.25 | 7.13 | qfq | 31,096,233 | 219,485,331 | 10.02% |
| 2026-04-13 | 6.66 | 6.69 | 6.51 | 6.59 | 6.48 | qfq | 10,848,676 | 71,584,778 | -1.35% |
| 2026-04-10 | 6.71 | 6.80 | 6.63 | 6.68 | 6.57 | qfq | 9,489,073 | 63,705,696 | -0.45% |
| 2026-04-09 | 6.71 | 6.77 | 6.54 | 6.71 | 6.60 | qfq | 10,221,077 | 67,954,336 | -0.15% |
| 2026-04-08 | 6.56 | 6.85 | 6.51 | 6.72 | 6.61 | qfq | 11,491,504 | 77,185,053 | 3.86% |
| 2026-04-07 | 6.54 | 6.54 | 6.40 | 6.47 | 6.36 | qfq | 7,328,979 | 47,306,513 | 0.94% |
| 2026-04-03 | 6.71 | 6.75 | 6.39 | 6.41 | 6.30 | qfq | 8,952,279 | 58,222,157 | -5.32% |
| 2026-04-02 | 6.72 | 6.77 | 6.63 | 6.77 | 6.66 | qfq | 8,757,619 | 58,667,459 | 0.59% |
| 2026-04-01 | 6.72 | 6.76 | 6.62 | 6.73 | 6.62 | qfq | 6,040,450 | 40,320,489 | 2.59% |
| 2026-03-31 | 6.63 | 6.73 | 6.56 | 6.56 | 6.45 | qfq | 5,941,224 | 39,482,643 | -1.65% |
| 2026-03-30 | 6.66 | 6.73 | 6.54 | 6.67 | 6.56 | qfq | 5,359,600 | 35,635,625 | -0.60% |
| 2026-03-27 | 6.58 | 6.73 | 6.50 | 6.71 | 6.60 | qfq | 6,604,700 | 44,121,340 | 1.51% |
| 2026-03-26 | 6.77 | 6.92 | 6.57 | 6.61 | 6.50 | qfq | 9,674,853 | 64,947,559 | -1.93% |
| 2026-03-25 | 6.70 | 6.76 | 6.58 | 6.74 | 6.63 | qfq | 7,173,986 | 48,072,260 | 1.35% |
| 2026-03-24 | 6.47 | 6.66 | 6.38 | 6.65 | 6.54 | qfq | 8,688,429 | 56,635,562 | 4.23% |
| 2026-03-23 | 6.70 | 6.70 | 6.32 | 6.38 | 6.27 | qfq | 12,512,650 | 81,465,714 | -5.76% |
| 2026-03-20 | 6.91 | 6.91 | 6.73 | 6.77 | 6.66 | qfq | 10,996,900 | 74,851,637 | -0.29% |
| 2026-03-19 | 6.92 | 6.94 | 6.74 | 6.79 | 6.68 | qfq | 12,265,100 | 83,657,418 | -2.72% |
| 2026-03-18 | 6.91 | 7.03 | 6.90 | 6.98 | 6.86 | qfq | 6,700,900 | 46,670,138 | 0.87% |
| 2026-03-17 | 7.08 | 7.21 | 6.90 | 6.92 | 6.80 | qfq | 10,858,523 | 76,137,535 | -1.98% |
| 2026-03-16 | 7.29 | 7.49 | 7.04 | 7.06 | 6.94 | qfq | 12,730,500 | 91,911,967 | -3.68% |
| 2026-03-13 | 7.39 | 7.50 | 7.24 | 7.33 | 7.21 | qfq | 12,656,850 | 93,212,715 | -1.35% |
| 2026-03-12 | 7.16 | 7.50 | 7.16 | 7.43 | 7.31 | qfq | 17,867,802 | 131,828,711 | 3.77% |
| 2026-03-11 | 7.11 | 7.19 | 7.07 | 7.16 | 7.04 | qfq | 10,457,450 | 74,559,446 | 0.70% |
| 2026-03-10 | 7.22 | 7.26 | 7.05 | 7.11 | 6.99 | qfq | 9,814,598 | 69,957,647 | -0.14% |
| 2026-03-09 | 7.22 | 7.31 | 7.01 | 7.12 | 7.00 | qfq | 11,745,400 | 83,775,782 | -2.33% |
| 2026-03-06 | 7.25 | 7.46 | 7.23 | 7.29 | 7.17 | qfq | 10,281,887 | 75,758,404 | 0.55% |
| 2026-03-05 | 7.42 | 7.44 | 7.19 | 7.25 | 7.13 | qfq | 9,921,903 | 72,222,947 | 0.83% |
| 2026-03-04 | 7.28 | 7.39 | 7.14 | 7.19 | 7.07 | qfq | 15,124,900 | 109,694,300 | -2.18% |
| 2026-03-03 | 7.31 | 7.63 | 7.31 | 7.35 | 7.23 | qfq | 15,601,950 | 116,423,314 | -0.68% |
| 2026-03-02 | 7.54 | 7.57 | 7.36 | 7.40 | 7.28 | qfq | 15,818,164 | 117,559,057 | -2.89% |
| 2026-02-27 | 7.60 | 7.66 | 7.48 | 7.62 | 7.49 | qfq | 10,350,678 | 78,557,276 | 0.13% |
| 2026-02-26 | 7.56 | 7.74 | 7.47 | 7.61 | 7.48 | qfq | 14,502,378 | 110,415,534 | 0.00% |
| 2026-02-25 | 7.77 | 7.82 | 7.57 | 7.61 | 7.48 | qfq | 14,649,900 | 112,496,106 | -1.55% |
| 2026-02-24 | 7.45 | 7.84 | 7.41 | 7.73 | 7.60 | qfq | 17,110,371 | 130,557,244 | 5.46% |
| 2026-02-13 | 7.44 | 7.57 | 7.33 | 7.33 | 7.21 | qfq | 12,152,750 | 90,232,984 | -2.40% |
| 2026-02-12 | 7.32 | 7.69 | 7.30 | 7.51 | 7.38 | qfq | 17,139,576 | 129,705,634 | 3.44% |
| 2026-02-11 | 7.23 | 7.39 | 7.12 | 7.26 | 7.14 | qfq | 12,464,874 | 90,560,385 | 0.55% |
| 2026-02-10 | 7.38 | 7.38 | 7.21 | 7.22 | 7.10 | qfq | 12,769,801 | 92,962,076 | -2.17% |
| 2026-02-09 | 7.43 | 7.47 | 7.30 | 7.38 | 7.26 | qfq | 12,689,500 | 93,567,660 | -0.27% |
| 2026-02-06 | 7.37 | 7.55 | 7.33 | 7.40 | 7.28 | qfq | 17,669,563 | 131,563,184 | 0.14% |
| 2026-02-05 | 7.70 | 7.71 | 7.39 | 7.39 | 7.27 | qfq | 20,239,850 | 151,225,541 | -4.03% |
| 2026-02-04 | 7.70 | 7.87 | 7.60 | 7.70 | 7.57 | qfq | 22,573,971 | 174,462,318 | -1.16% |
| 2026-02-03 | 7.56 | 7.98 | 7.50 | 7.79 | 7.66 | qfq | 40,468,185 | 314,948,140 | 3.18% |
| 2026-02-02 | 7.68 | 8.22 | 7.48 | 7.55 | 7.42 | qfq | 43,724,863 | 335,421,620 | 0.27% |
| 2026-01-30 | 7.26 | 7.62 | 7.20 | 7.53 | 7.40 | qfq | 25,326,699 | 189,038,594 | 2.73% |
| 2026-01-29 | 7.20 | 7.49 | 7.14 | 7.33 | 7.21 | qfq | 15,834,800 | 116,359,687 | 1.38% |
| 2026-01-28 | 7.17 | 7.25 | 7.08 | 7.23 | 7.11 | qfq | 11,173,250 | 80,382,523 | 1.12% |
| 2026-01-27 | 7.14 | 7.19 | 7.04 | 7.15 | 7.03 | qfq | 12,207,287 | 86,841,952 | 0.14% |
| 2026-01-26 | 7.08 | 7.23 | 7.04 | 7.14 | 7.02 | qfq | 12,343,450 | 88,081,879 | 0.99% |
| 2026-01-23 | 7.16 | 7.19 | 7.01 | 7.07 | 6.95 | qfq | 10,949,611 | 77,539,574 | -0.70% |
| 2026-01-22 | 7.05 | 7.16 | 6.97 | 7.12 | 7.00 | qfq | 11,023,197 | 78,006,620 | 0.99% |
| 2026-01-21 | 6.99 | 7.08 | 6.95 | 7.05 | 6.93 | qfq | 10,609,983 | 74,535,856 | 0.43% |
| 2026-01-20 | 6.95 | 7.08 | 6.90 | 7.02 | 6.90 | qfq | 15,471,000 | 108,573,457 | 0.86% |
| 2026-01-19 | 6.73 | 7.02 | 6.69 | 6.96 | 6.84 | qfq | 24,510,554 | 168,725,249 | 3.42% |
| 2026-01-16 | 6.49 | 6.79 | 6.44 | 6.73 | 6.62 | qfq | 16,049,773 | 106,158,435 | 4.18% |
| 2026-01-15 | 6.43 | 6.53 | 6.39 | 6.46 | 6.35 | qfq | 5,920,050 | 38,321,288 | 0.31% |
| 2026-01-14 | 6.56 | 6.58 | 6.37 | 6.44 | 6.33 | qfq | 12,010,288 | 77,868,531 | -1.38% |
| 2026-01-13 | 6.61 | 6.66 | 6.53 | 6.53 | 6.42 | qfq | 8,340,900 | 54,900,112 | -1.51% |
| 2026-01-12 | 6.50 | 6.66 | 6.48 | 6.63 | 6.52 | qfq | 12,907,015 | 84,628,029 | 1.07% |
| 2026-01-09 | 6.61 | 6.67 | 6.52 | 6.56 | 6.45 | qfq | 10,309,663 | 67,769,041 | -0.91% |
| 2026-01-08 | 6.58 | 6.66 | 6.56 | 6.62 | 6.51 | qfq | 8,704,050 | 57,557,767 | 0.00% |
| 2026-01-07 | 6.79 | 6.82 | 6.61 | 6.62 | 6.51 | qfq | 11,351,500 | 76,011,677 | -2.22% |
| 2026-01-06 | 6.85 | 6.93 | 6.74 | 6.77 | 6.66 | qfq | 12,569,176 | 85,718,579 | -1.31% |
| 2026-01-05 | 6.98 | 7.05 | 6.86 | 6.86 | 6.75 | qfq | 12,915,113 | 89,383,272 | -1.15% |
| 2025-12-31 | 6.85 | 6.94 | 6.77 | 6.94 | 6.82 | qfq | 7,528,563 | 51,618,685 | 2.36% |
| 2025-12-30 | 6.82 | 6.88 | 6.68 | 6.78 | 6.67 | qfq | 4,615,000 | 31,366,106 | -0.73% |
| 2025-12-29 | 6.89 | 6.90 | 6.76 | 6.83 | 6.72 | qfq | 5,889,250 | 40,141,602 | -1.01% |
| 2025-12-26 | 6.83 | 6.92 | 6.79 | 6.90 | 6.78 | qfq | 5,526,400 | 37,909,930 | 0.15% |
| 2025-12-25 | 6.75 | 6.92 | 6.75 | 6.89 | 6.77 | qfq | 5,052,640 | 34,651,077 | 1.62% |
| 2025-12-24 | 6.79 | 6.84 | 6.71 | 6.78 | 6.67 | qfq | 4,954,001 | 33,652,765 | 0.15% |
| 2025-12-23 | 6.95 | 6.98 | 6.74 | 6.77 | 6.66 | qfq | 6,820,615 | 46,508,556 | -2.87% |
| 2025-12-22 | 6.82 | 6.99 | 6.80 | 6.97 | 6.85 | qfq | 9,971,100 | 69,002,059 | 2.50% |
| 2025-12-19 | 6.68 | 6.82 | 6.67 | 6.80 | 6.69 | qfq | 4,792,254 | 32,463,567 | 1.34% |
| 2025-12-18 | 6.67 | 6.77 | 6.61 | 6.71 | 6.60 | qfq | 5,698,875 | 38,353,246 | 0.60% |
| 2025-12-17 | 6.65 | 6.74 | 6.55 | 6.67 | 6.56 | qfq | 7,145,750 | 47,442,333 | -0.15% |
| 2025-12-16 | 6.75 | 6.84 | 6.62 | 6.68 | 6.57 | qfq | 7,216,050 | 48,357,644 | -1.76% |
| 2025-12-15 | 6.59 | 6.86 | 6.56 | 6.80 | 6.69 | qfq | 12,353,850 | 83,673,411 | 1.95% |
| 2025-12-12 | 6.81 | 6.86 | 6.62 | 6.67 | 6.56 | qfq | 7,733,800 | 52,143,086 | -1.48% |
| 2025-12-11 | 6.88 | 6.91 | 6.74 | 6.77 | 6.66 | qfq | 6,991,000 | 47,534,788 | -1.46% |
| 2025-12-10 | 6.90 | 6.95 | 6.82 | 6.87 | 6.76 | qfq | 6,163,900 | 42,366,741 | -0.43% |
| 2025-12-09 | 6.95 | 7.01 | 6.90 | 6.90 | 6.78 | qfq | 8,427,818 | 58,466,463 | -1.29% |
| 2025-12-08 | 7.11 | 7.12 | 6.96 | 6.99 | 6.87 | qfq | 8,892,998 | 62,302,945 | -0.85% |
| 2025-12-05 | 6.85 | 7.15 | 6.83 | 7.05 | 6.93 | qfq | 15,892,300 | 111,970,476 | 2.32% |
| 2025-12-04 | 6.90 | 6.93 | 6.81 | 6.89 | 6.77 | qfq | 5,893,788 | 40,536,683 | -0.29% |
| 2025-12-03 | 7.01 | 7.08 | 6.87 | 6.91 | 6.79 | qfq | 9,316,860 | 64,556,539 | -1.43% |
| 2025-12-02 | 6.92 | 7.02 | 6.85 | 7.01 | 6.89 | qfq | 8,891,128 | 61,649,259 | 1.45% |
| 2025-12-01 | 6.87 | 6.98 | 6.84 | 6.91 | 6.79 | qfq | 10,303,800 | 71,351,401 | 0.44% |
| 2025-11-28 | 6.86 | 6.89 | 6.78 | 6.88 | 6.77 | qfq | 7,523,217 | 51,531,948 | 0.88% |
| 2025-11-27 | 6.72 | 6.87 | 6.68 | 6.82 | 6.71 | qfq | 8,551,200 | 58,117,190 | 1.04% |
| 2025-11-26 | 6.85 | 6.90 | 6.73 | 6.75 | 6.64 | qfq | 12,452,312 | 84,760,669 | -1.46% |
| 2025-11-25 | 6.96 | 7.10 | 6.83 | 6.85 | 6.74 | qfq | 13,225,700 | 92,226,047 | -0.58% |
| 2025-11-24 | 6.78 | 6.98 | 6.73 | 6.89 | 6.77 | qfq | 18,425,500 | 126,565,902 | 1.62% |
| 2025-11-21 | 6.98 | 7.33 | 6.75 | 6.78 | 6.67 | qfq | 22,700,950 | 158,948,262 | -2.87% |
| 2025-11-20 | 6.97 | 7.02 | 6.81 | 6.98 | 6.86 | qfq | 9,809,250 | 68,195,313 | 0.58% |
| 2025-11-19 | 7.00 | 7.07 | 6.90 | 6.94 | 6.82 | qfq | 9,381,750 | 65,348,958 | -1.14% |
| 2025-11-18 | 7.04 | 7.16 | 6.98 | 7.02 | 6.90 | qfq | 9,558,850 | 67,346,943 | -1.40% |
| 2025-11-17 | 7.01 | 7.22 | 6.97 | 7.12 | 7.00 | qfq | 15,985,750 | 113,318,047 | 1.57% |
| 2025-11-14 | 7.10 | 7.13 | 7.00 | 7.01 | 6.89 | qfq | 10,402,700 | 73,340,365 | -1.13% |
| 2025-11-13 | 7.04 | 7.13 | 6.95 | 7.09 | 6.97 | qfq | 15,056,510 | 106,248,520 | 0.28% |
| 2025-11-12 | 7.16 | 7.16 | 7.00 | 7.07 | 6.95 | qfq | 17,621,450 | 124,433,550 | -0.98% |
| 2025-11-11 | 7.27 | 7.38 | 7.11 | 7.14 | 7.02 | qfq | 20,119,300 | 144,066,365 | -2.46% |
| 2025-11-10 | 7.12 | 7.35 | 7.10 | 7.32 | 7.20 | qfq | 29,952,989 | 217,324,027 | 2.81% |
| 2025-11-07 | 7.11 | 7.25 | 7.02 | 7.12 | 7.00 | qfq | 24,273,875 | 172,967,458 | 0.14% |
| 2025-11-06 | 7.12 | 7.26 | 7.00 | 7.11 | 6.99 | qfq | 25,985,182 | 184,747,617 | 0.28% |
| 2025-11-05 | 7.03 | 7.20 | 6.95 | 7.09 | 6.97 | qfq | 29,941,877 | 212,703,814 | 0.71% |
| 2025-11-04 | 7.05 | 7.13 | 6.93 | 7.04 | 6.92 | qfq | 32,461,867 | 228,168,663 | -2.09% |
| 2025-11-03 | 6.90 | 7.19 | 6.79 | 7.19 | 7.07 | qfq | 65,423,901 | 457,030,944 | 2.86% |
| 2025-10-31 | 6.54 | 6.99 | 6.50 | 6.99 | 6.87 | qfq | 62,543,255 | 431,092,245 | 10.08% |
| 2025-10-30 | 6.39 | 6.41 | 6.31 | 6.35 | 6.24 | qfq | 6,506,300 | 41,406,815 | -0.63% |
| 2025-10-29 | 6.43 | 6.44 | 6.31 | 6.39 | 6.28 | qfq | 7,399,500 | 47,057,126 | -0.31% |
| 2025-10-28 | 6.50 | 6.50 | 6.37 | 6.41 | 6.30 | qfq | 7,015,300 | 45,017,947 | -0.62% |
| 2025-10-27 | 6.41 | 6.56 | 6.39 | 6.45 | 6.34 | qfq | 11,965,743 | 77,382,349 | 1.10% |
| 2025-10-24 | 6.39 | 6.42 | 6.32 | 6.38 | 6.27 | qfq | 7,472,000 | 47,560,478 | 0.00% |
| 2025-10-23 | 6.30 | 6.44 | 6.24 | 6.38 | 6.27 | qfq | 11,773,300 | 74,882,265 | 1.27% |
| 2025-10-22 | 6.33 | 6.36 | 6.25 | 6.30 | 6.19 | qfq | 8,733,800 | 54,981,933 | -0.32% |
| 2025-10-21 | 6.14 | 6.34 | 6.09 | 6.32 | 6.21 | qfq | 15,721,694 | 98,379,170 | 3.78% |
| 2025-10-20 | 6.30 | 6.30 | 6.07 | 6.09 | 5.99 | qfq | 14,110,087 | 86,486,288 | -3.33% |
| 2025-10-17 | 6.29 | 6.30 | 6.11 | 6.30 | 6.19 | qfq | 10,692,178 | 66,185,996 | -0.32% |
| 2025-10-16 | 6.23 | 6.35 | 6.23 | 6.32 | 6.21 | qfq | 11,434,649 | 72,161,666 | 1.12% |
| 2025-10-15 | 6.28 | 6.43 | 6.20 | 6.25 | 6.15 | qfq | 12,376,300 | 77,665,706 | 0.16% |
| 2025-10-14 | 6.10 | 6.25 | 6.07 | 6.24 | 6.14 | qfq | 13,763,280 | 85,139,895 | 2.46% |
| 2025-10-13 | 5.99 | 6.32 | 5.92 | 6.09 | 5.99 | qfq | 15,700,900 | 95,941,376 | -0.81% |
| 2025-10-10 | 5.86 | 6.15 | 5.84 | 6.14 | 6.04 | qfq | 11,957,963 | 72,125,497 | 5.14% |
| 2025-10-09 | 5.81 | 5.88 | 5.78 | 5.84 | 5.74 | qfq | 4,416,308 | 25,707,140 | 0.52% |
| 2025-09-30 | 5.91 | 5.91 | 5.80 | 5.81 | 5.71 | qfq | 3,662,050 | 21,394,693 | -1.36% |
| 2025-09-29 | 5.80 | 5.90 | 5.71 | 5.89 | 5.79 | qfq | 5,356,044 | 31,202,469 | 1.55% |
| 2025-09-26 | 5.78 | 5.88 | 5.74 | 5.80 | 5.70 | qfq | 4,912,550 | 28,570,327 | 0.00% |
| 2025-09-25 | 5.86 | 5.91 | 5.78 | 5.80 | 5.70 | qfq | 6,227,000 | 36,283,408 | -0.85% |
| 2025-09-24 | 5.82 | 5.91 | 5.75 | 5.85 | 5.75 | qfq | 5,096,902 | 29,824,954 | 0.17% |
| 2025-09-23 | 5.87 | 5.88 | 5.69 | 5.84 | 5.74 | qfq | 6,226,250 | 35,975,773 | -0.51% |
| 2025-09-22 | 5.92 | 5.95 | 5.85 | 5.87 | 5.77 | qfq | 4,664,251 | 27,475,190 | -0.68% |
| 2025-09-19 | 5.96 | 5.96 | 5.82 | 5.91 | 5.81 | qfq | 7,136,961 | 41,965,545 | -0.67% |
| 2025-09-18 | 6.10 | 6.12 | 5.92 | 5.95 | 5.85 | qfq | 7,589,750 | 45,726,655 | -2.46% |
| 2025-09-17 | 6.14 | 6.14 | 6.07 | 6.10 | 6.00 | qfq | 5,660,751 | 34,520,325 | -0.81% |
| 2025-09-16 | 6.14 | 6.16 | 6.06 | 6.15 | 6.05 | qfq | 5,792,450 | 35,377,258 | 0.33% |
| 2025-09-15 | 6.18 | 6.22 | 6.11 | 6.13 | 6.03 | qfq | 5,770,950 | 35,451,918 | -0.97% |
| 2025-09-12 | 6.24 | 6.24 | 6.16 | 6.19 | 6.09 | qfq | 6,542,000 | 40,479,862 | -0.96% |
| 2025-09-11 | 6.22 | 6.25 | 6.14 | 6.25 | 6.15 | qfq | 7,908,502 | 49,091,025 | 0.64% |
| 2025-09-10 | 6.22 | 6.24 | 6.17 | 6.21 | 6.11 | qfq | 4,241,065 | 26,344,728 | 0.32% |
| 2025-09-09 | 6.25 | 6.26 | 6.17 | 6.19 | 6.09 | qfq | 5,706,750 | 35,411,659 | -0.96% |
| 2025-09-08 | 6.19 | 6.27 | 6.18 | 6.25 | 6.15 | qfq | 7,982,750 | 49,850,139 | 0.81% |
| 2025-09-05 | 6.13 | 6.20 | 6.06 | 6.20 | 6.10 | qfq | 9,266,100 | 57,108,855 | 1.64% |
| 2025-09-04 | 6.09 | 6.15 | 6.01 | 6.10 | 6.00 | qfq | 6,680,515 | 40,667,993 | 0.16% |
| 2025-09-03 | 6.13 | 6.17 | 6.00 | 6.09 | 5.99 | qfq | 8,005,250 | 48,748,477 | 0.00% |
| 2025-09-02 | 6.15 | 6.16 | 5.95 | 6.09 | 5.99 | qfq | 8,771,950 | 53,097,698 | -1.14% |
| 2025-09-01 | 6.19 | 6.25 | 6.12 | 6.16 | 6.06 | qfq | 7,500,300 | 46,370,645 | -0.16% |
| 2025-08-29 | 6.18 | 6.20 | 6.13 | 6.17 | 6.07 | qfq | 7,927,190 | 48,890,327 | 0.00% |
| 2025-08-28 | 6.28 | 6.28 | 6.01 | 6.17 | 6.07 | qfq | 13,469,312 | 82,554,508 | 0.98% |
| 2025-08-27 | 6.24 | 6.26 | 6.11 | 6.11 | 6.01 | qfq | 10,210,738 | 63,060,412 | -1.93% |
| 2025-08-26 | 6.19 | 6.28 | 6.13 | 6.23 | 6.13 | qfq | 9,169,313 | 57,164,391 | 0.97% |
| 2025-08-25 | 6.21 | 6.21 | 6.11 | 6.17 | 6.07 | qfq | 9,377,316 | 57,736,136 | -0.32% |
| 2025-08-22 | 6.26 | 6.28 | 6.13 | 6.19 | 6.09 | qfq | 7,771,758 | 48,008,770 | -0.48% |
| 2025-08-21 | 6.28 | 6.29 | 6.19 | 6.22 | 6.12 | qfq | 8,341,704 | 52,012,718 | -0.80% |
| 2025-08-20 | 6.14 | 6.27 | 6.12 | 6.27 | 6.17 | qfq | 10,261,550 | 63,790,583 | 1.62% |
| 2025-08-19 | 6.10 | 6.26 | 6.07 | 6.17 | 6.07 | qfq | 10,139,490 | 62,514,395 | 1.15% |
| 2025-08-18 | 6.14 | 6.20 | 6.07 | 6.10 | 6.00 | qfq | 13,427,402 | 82,199,526 | -0.65% |
| 2025-08-15 | 6.10 | 6.16 | 6.07 | 6.14 | 6.04 | qfq | 6,903,901 | 42,226,605 | 0.49% |
| 2025-08-14 | 6.16 | 6.18 | 6.09 | 6.11 | 6.01 | qfq | 9,754,200 | 59,886,221 | -0.33% |
| 2025-08-13 | 6.14 | 6.18 | 6.10 | 6.13 | 6.03 | qfq | 9,709,362 | 59,618,960 | 0.82% |
| 2025-08-12 | 6.19 | 6.20 | 6.06 | 6.08 | 5.98 | qfq | 9,415,465 | 57,660,217 | -1.62% |
| 2025-08-11 | 6.13 | 6.24 | 6.07 | 6.18 | 6.08 | qfq | 6,935,488 | 42,786,717 | 0.49% |
| 2025-08-08 | 6.19 | 6.22 | 6.10 | 6.15 | 6.05 | qfq | 8,684,000 | 53,368,791 | -0.16% |
| 2025-08-07 | 6.07 | 6.18 | 6.03 | 6.16 | 6.06 | qfq | 11,476,403 | 70,126,694 | 1.48% |
| 2025-08-06 | 6.05 | 6.10 | 6.00 | 6.07 | 5.97 | qfq | 7,544,599 | 45,501,896 | 0.00% |
| 2025-08-05 | 6.05 | 6.17 | 6.00 | 6.07 | 5.97 | qfq | 13,903,402 | 84,819,045 | 1.34% |
| 2025-08-04 | 5.94 | 6.00 | 5.85 | 5.99 | 5.89 | qfq | 6,126,300 | 36,346,241 | 0.67% |
| 2025-08-01 | 5.84 | 5.96 | 5.81 | 5.95 | 5.85 | qfq | 6,119,109 | 36,197,066 | 1.88% |
| 2025-07-31 | 5.96 | 5.96 | 5.81 | 5.84 | 5.74 | qfq | 5,326,550 | 31,193,868 | -1.68% |
| 2025-07-30 | 5.96 | 6.01 | 5.90 | 5.94 | 5.84 | qfq | 6,571,300 | 39,127,819 | -0.34% |
| 2025-07-29 | 5.95 | 6.00 | 5.90 | 5.96 | 5.86 | qfq | 6,098,450 | 36,229,631 | -0.33% |
| 2025-07-28 | 5.97 | 6.03 | 5.93 | 5.98 | 5.88 | qfq | 5,968,700 | 35,694,895 | -0.50% |
| 2025-07-25 | 6.02 | 6.09 | 5.91 | 6.01 | 5.91 | qfq | 10,164,909 | 60,683,182 | -0.17% |
| 2025-07-24 | 6.06 | 6.12 | 5.90 | 6.02 | 5.92 | qfq | 16,745,573 | 100,259,502 | -0.17% |
| 2025-07-23 | 5.95 | 6.04 | 5.90 | 6.03 | 5.93 | qfq | 12,987,551 | 77,687,806 | 1.17% |
| 2025-07-22 | 6.05 | 6.10 | 5.84 | 5.96 | 5.86 | qfq | 17,807,612 | 105,990,475 | 0.00% |
| 2025-07-21 | 5.76 | 5.96 | 5.72 | 5.96 | 5.86 | qfq | 16,751,812 | 98,067,690 | 4.56% |
| 2025-07-18 | 5.69 | 5.72 | 5.64 | 5.70 | 5.60 | qfq | 6,837,750 | 38,786,610 | 0.18% |
| 2025-07-17 | 5.69 | 5.72 | 5.63 | 5.69 | 5.60 | qfq | 8,678,240 | 49,256,742 | -0.52% |
| 2025-07-16 | 5.62 | 5.88 | 5.59 | 5.72 | 5.62 | qfq | 13,985,180 | 80,273,478 | 1.78% |
| 2025-07-15 | 5.66 | 5.70 | 5.56 | 5.62 | 5.53 | qfq | 7,798,950 | 43,790,993 | -1.40% |
| 2025-07-14 | 5.63 | 5.71 | 5.62 | 5.70 | 5.60 | qfq | 7,494,605 | 42,561,152 | 1.24% |
| 2025-07-11 | 5.66 | 5.68 | 5.60 | 5.63 | 5.54 | qfq | 6,792,528 | 38,303,115 | -0.53% |
| 2025-07-10 | 5.64 | 5.68 | 5.61 | 5.66 | 5.57 | qfq | 5,682,900 | 32,077,187 | 0.53% |
| 2025-07-09 | 5.65 | 5.66 | 5.61 | 5.63 | 5.54 | qfq | 4,949,700 | 27,884,979 | -0.35% |
| 2025-07-08 | 5.58 | 5.67 | 5.51 | 5.65 | 5.56 | qfq | 7,724,100 | 43,305,833 | 0.53% |
| 2025-07-07 | 5.61 | 5.62 | 5.51 | 5.62 | 5.53 | qfq | 5,223,700 | 29,154,951 | 1.08% |
| 2025-07-04 | 5.62 | 5.62 | 5.54 | 5.56 | 5.47 | qfq | 6,227,800 | 34,688,737 | -0.89% |
| 2025-07-03 | 5.66 | 5.68 | 5.59 | 5.61 | 5.52 | qfq | 7,589,000 | 42,650,330 | -1.23% |
| 2025-07-02 | 5.58 | 5.70 | 5.54 | 5.68 | 5.59 | qfq | 10,920,000 | 61,672,635 | 1.97% |
| 2025-07-01 | 5.72 | 5.72 | 5.52 | 5.57 | 5.48 | qfq | 9,319,300 | 51,959,861 | -1.42% |
| 2025-06-30 | 5.69 | 5.81 | 5.64 | 5.65 | 5.56 | qfq | 16,347,697 | 93,121,353 | 0.89% |
| 2025-06-27 | 5.40 | 5.94 | 5.39 | 5.60 | 5.51 | qfq | 19,184,481 | 107,853,299 | 3.70% |
| 2025-06-26 | 5.45 | 5.49 | 5.38 | 5.40 | 5.31 | qfq | 5,108,600 | 27,752,021 | -0.74% |
| 2025-06-25 | 5.40 | 5.45 | 5.36 | 5.44 | 5.35 | qfq | 4,881,252 | 26,436,265 | 0.93% |
| 2025-06-24 | 5.33 | 5.40 | 5.29 | 5.39 | 5.30 | qfq | 3,730,400 | 20,036,496 | 1.89% |
| 2025-06-23 | 5.20 | 5.33 | 5.19 | 5.29 | 5.20 | qfq | 3,660,400 | 19,356,766 | 0.95% |
| 2025-06-20 | 5.25 | 5.32 | 5.23 | 5.24 | 5.15 | qfq | 2,739,300 | 14,411,975 | -0.38% |
| 2025-06-19 | 5.32 | 5.37 | 5.22 | 5.26 | 5.17 | qfq | 5,378,877 | 28,425,666 | -1.13% |
| 2025-06-18 | 5.34 | 5.38 | 5.29 | 5.32 | 5.23 | qfq | 4,280,693 | 22,797,459 | -1.30% |
| 2025-06-17 | 5.41 | 5.42 | 5.33 | 5.39 | 5.30 | qfq | 4,251,512 | 22,852,511 | 0.00% |
| 2025-06-16 | 5.38 | 5.43 | 5.34 | 5.39 | 5.30 | qfq | 4,238,594 | 22,835,760 | 0.00% |
| 2025-06-13 | 5.51 | 5.51 | 5.36 | 5.39 | 5.30 | qfq | 7,438,504 | 40,257,358 | -2.18% |
| 2025-06-12 | 5.50 | 5.55 | 5.46 | 5.51 | 5.42 | qfq | 6,603,652 | 36,412,069 | -1.08% |
| 2025-06-11 | 5.53 | 5.59 | 5.49 | 5.57 | 5.48 | qfq | 4,852,150 | 27,024,751 | 1.09% |
| 2025-06-10 | 5.58 | 5.59 | 5.46 | 5.51 | 5.42 | qfq | 4,786,287 | 26,486,565 | -1.25% |
| 2025-06-09 | 5.52 | 5.58 | 5.51 | 5.58 | 5.49 | qfq | 5,025,378 | 27,922,664 | 0.72% |
| 2025-06-06 | 5.51 | 5.54 | 5.49 | 5.54 | 5.45 | qfq | 3,936,310 | 21,724,853 | 0.36% |
| 2025-06-05 | 5.58 | 5.58 | 5.50 | 5.52 | 5.43 | qfq | 3,227,202 | 17,836,115 | -0.90% |
| 2025-06-04 | 5.58 | 5.60 | 5.53 | 5.57 | 5.48 | qfq | 4,976,450 | 27,668,527 | 0.18% |
| 2025-06-03 | 5.57 | 5.57 | 5.50 | 5.56 | 5.47 | qfq | 5,066,100 | 28,076,828 | 0.36% |
| 2025-05-30 | 5.61 | 5.63 | 5.53 | 5.54 | 5.45 | qfq | 5,347,100 | 29,729,068 | -1.77% |
| 2025-05-29 | 5.56 | 5.65 | 5.54 | 5.64 | 5.55 | qfq | 5,282,750 | 29,681,642 | 1.44% |
| 2025-05-28 | 5.56 | 5.62 | 5.51 | 5.56 | 5.47 | qfq | 4,501,500 | 25,019,224 | 0.54% |
| 2025-05-27 | 5.49 | 5.56 | 5.43 | 5.53 | 5.44 | qfq | 4,785,902 | 26,334,602 | 0.55% |
| 2025-05-26 | 5.50 | 5.58 | 5.46 | 5.50 | 5.41 | qfq | 3,359,502 | 18,520,190 | 0.00% |
| 2025-05-23 | 5.55 | 5.61 | 5.50 | 5.50 | 5.41 | qfq | 4,554,300 | 25,337,171 | -1.43% |
| 2025-05-22 | 5.68 | 5.68 | 5.58 | 5.58 | 5.45 | qfq | 3,936,901 | 22,113,197 | -1.24% |
| 2025-05-21 | 5.65 | 5.68 | 5.62 | 5.65 | 5.52 | qfq | 4,119,919 | 23,279,099 | -0.18% |
| 2025-05-20 | 5.66 | 5.67 | 5.60 | 5.66 | 5.53 | qfq | 3,736,650 | 21,041,981 | -0.35% |
| 2025-05-19 | 5.60 | 5.68 | 5.58 | 5.68 | 5.55 | qfq | 5,941,501 | 33,515,544 | 1.79% |
| 2025-05-16 | 5.53 | 5.75 | 5.53 | 5.58 | 5.45 | qfq | 6,636,500 | 37,196,114 | 0.72% |
| 2025-05-15 | 5.48 | 5.57 | 5.47 | 5.54 | 5.41 | qfq | 4,159,500 | 22,924,458 | 0.73% |
| 2025-05-14 | 5.55 | 5.55 | 5.45 | 5.50 | 5.37 | qfq | 3,913,900 | 21,501,660 | -0.36% |
| 2025-05-13 | 5.58 | 5.64 | 5.51 | 5.52 | 5.39 | qfq | 5,806,651 | 32,293,977 | -0.90% |
| 2025-05-12 | 5.54 | 5.58 | 5.52 | 5.57 | 5.44 | qfq | 3,821,005 | 21,226,267 | 1.09% |
| 2025-05-09 | 5.58 | 5.60 | 5.48 | 5.51 | 5.38 | qfq | 4,399,100 | 24,248,581 | -0.90% |
| 2025-05-08 | 5.53 | 5.59 | 5.48 | 5.56 | 5.43 | qfq | 5,342,402 | 29,644,262 | 0.18% |
| 2025-05-07 | 5.46 | 5.55 | 5.44 | 5.55 | 5.42 | qfq | 7,193,543 | 39,542,204 | 2.40% |
| 2025-05-06 | 5.29 | 5.45 | 5.29 | 5.42 | 5.29 | qfq | 5,802,242 | 31,358,530 | 2.46% |
| 2025-04-30 | 5.41 | 5.41 | 5.23 | 5.29 | 5.16 | qfq | 7,413,250 | 39,366,082 | -2.40% |
| 2025-04-29 | 5.36 | 5.46 | 5.36 | 5.42 | 5.29 | qfq | 4,304,752 | 23,359,229 | 0.74% |
| 2025-04-28 | 5.48 | 5.49 | 5.38 | 5.38 | 5.25 | qfq | 3,586,300 | 19,381,160 | -2.00% |
| 2025-04-25 | 5.45 | 5.53 | 5.42 | 5.49 | 5.36 | qfq | 4,097,655 | 22,525,523 | 0.92% |
| 2025-04-24 | 5.46 | 5.53 | 5.40 | 5.44 | 5.31 | qfq | 5,895,050 | 32,184,721 | -0.37% |
| 2025-04-23 | 5.39 | 5.49 | 5.36 | 5.46 | 5.33 | qfq | 5,809,503 | 31,604,646 | 2.25% |
| 2025-04-22 | 5.29 | 5.36 | 5.27 | 5.34 | 5.21 | qfq | 4,552,951 | 24,168,391 | 0.38% |
| 2025-04-21 | 5.26 | 5.33 | 5.21 | 5.32 | 5.19 | qfq | 5,658,270 | 29,925,924 | 1.53% |
| 2025-04-18 | 5.32 | 5.34 | 5.18 | 5.24 | 5.12 | qfq | 6,065,100 | 31,768,568 | -2.06% |
| 2025-04-17 | 5.25 | 5.37 | 5.22 | 5.35 | 5.22 | qfq | 4,664,700 | 24,877,061 | 1.90% |
| 2025-04-16 | 5.29 | 5.35 | 5.17 | 5.25 | 5.13 | qfq | 4,786,433 | 25,173,080 | -1.32% |
| 2025-04-15 | 5.33 | 5.33 | 5.26 | 5.32 | 5.19 | qfq | 4,020,500 | 21,282,566 | 0.57% |
| 2025-04-14 | 5.28 | 5.38 | 5.24 | 5.29 | 5.16 | qfq | 6,363,450 | 33,843,180 | 1.15% |
| 2025-04-11 | 5.20 | 5.30 | 5.17 | 5.23 | 5.11 | qfq | 5,942,600 | 31,220,802 | -0.38% |
| 2025-04-10 | 5.18 | 5.30 | 5.17 | 5.25 | 5.13 | qfq | 7,610,302 | 39,991,486 | 2.74% |
| 2025-04-09 | 4.97 | 5.16 | 4.72 | 5.11 | 4.99 | qfq | 9,308,804 | 46,189,527 | 1.19% |
| 2025-04-08 | 5.27 | 5.30 | 4.95 | 5.05 | 4.93 | qfq | 11,540,600 | 58,543,944 | -4.17% |
| 2025-04-07 | 5.50 | 5.55 | 5.27 | 5.27 | 5.14 | qfq | 7,854,700 | 41,846,915 | -9.91% |
| 2025-04-03 | 5.81 | 5.89 | 5.77 | 5.85 | 5.71 | qfq | 5,815,300 | 33,897,255 | -0.17% |
| 2025-04-02 | 5.96 | 5.96 | 5.83 | 5.86 | 5.72 | qfq | 5,678,182 | 33,465,573 | -1.01% |
| 2025-04-01 | 5.84 | 5.99 | 5.84 | 5.92 | 5.78 | qfq | 5,490,250 | 32,576,261 | 1.37% |
| 2025-03-31 | 5.98 | 5.99 | 5.78 | 5.84 | 5.70 | qfq | 8,667,904 | 50,854,379 | -2.99% |
| 2025-03-28 | 6.14 | 6.14 | 6.00 | 6.02 | 5.88 | qfq | 5,991,200 | 36,208,323 | -1.47% |
| 2025-03-27 | 6.20 | 6.20 | 6.06 | 6.11 | 5.96 | qfq | 4,966,000 | 30,403,334 | -1.45% |
| 2025-03-26 | 6.16 | 6.24 | 6.08 | 6.20 | 6.05 | qfq | 7,179,700 | 44,543,033 | 1.31% |
| 2025-03-25 | 6.05 | 6.16 | 6.02 | 6.12 | 5.97 | qfq | 5,611,346 | 34,173,469 | 0.99% |
| 2025-03-24 | 6.09 | 6.11 | 5.94 | 6.06 | 5.92 | qfq | 7,321,650 | 44,137,496 | -0.49% |
| 2025-03-21 | 6.17 | 6.17 | 6.06 | 6.09 | 5.95 | qfq | 6,154,950 | 37,583,879 | -1.30% |
| 2025-03-20 | 6.12 | 6.20 | 6.10 | 6.17 | 6.02 | qfq | 6,822,600 | 41,996,204 | 0.82% |
| 2025-03-19 | 6.14 | 6.14 | 6.09 | 6.12 | 5.97 | qfq | 4,421,800 | 27,045,320 | -0.16% |
| 2025-03-18 | 6.11 | 6.14 | 6.07 | 6.13 | 5.98 | qfq | 4,978,042 | 30,424,948 | 0.66% |
| 2025-03-17 | 6.07 | 6.11 | 6.05 | 6.09 | 5.95 | qfq | 5,870,100 | 35,706,173 | 0.50% |
| 2025-03-14 | 5.89 | 6.07 | 5.88 | 6.06 | 5.92 | qfq | 8,756,850 | 52,488,988 | 2.54% |
| 2025-03-13 | 5.98 | 5.99 | 5.85 | 5.91 | 5.77 | qfq | 6,193,300 | 36,594,635 | -1.17% |
| 2025-03-12 | 5.97 | 5.99 | 5.93 | 5.98 | 5.84 | qfq | 5,155,631 | 30,766,131 | 0.34% |
| 2025-03-11 | 5.92 | 5.98 | 5.89 | 5.96 | 5.82 | qfq | 5,177,788 | 30,742,660 | -0.17% |
| 2025-03-10 | 5.94 | 5.98 | 5.91 | 5.97 | 5.83 | qfq | 4,880,650 | 29,014,944 | 1.02% |
| 2025-03-07 | 5.92 | 5.97 | 5.87 | 5.91 | 5.77 | qfq | 5,505,000 | 32,622,306 | -0.51% |
| 2025-03-06 | 5.84 | 5.96 | 5.83 | 5.94 | 5.80 | qfq | 5,471,707 | 32,336,320 | 1.71% |
| 2025-03-05 | 5.88 | 5.91 | 5.80 | 5.84 | 5.70 | qfq | 3,758,300 | 21,919,638 | -0.68% |
| 2025-03-04 | 5.80 | 5.89 | 5.78 | 5.88 | 5.74 | qfq | 3,747,050 | 21,936,069 | 1.38% |
| 2025-03-03 | 5.84 | 5.91 | 5.77 | 5.80 | 5.66 | qfq | 5,077,000 | 29,739,437 | 0.17% |
| 2025-02-28 | 5.90 | 5.93 | 5.79 | 5.79 | 5.65 | qfq | 4,842,813 | 28,323,729 | -2.20% |
| 2025-02-27 | 6.01 | 6.02 | 5.83 | 5.92 | 5.78 | qfq | 6,212,950 | 36,687,161 | -1.00% |
| 2025-02-26 | 5.90 | 6.03 | 5.90 | 5.98 | 5.84 | qfq | 7,301,900 | 43,635,905 | 1.18% |
| 2025-02-25 | 5.94 | 6.00 | 5.89 | 5.91 | 5.77 | qfq | 3,433,450 | 20,393,876 | -1.17% |
| 2025-02-24 | 5.89 | 6.01 | 5.88 | 5.98 | 5.84 | qfq | 6,190,963 | 36,811,753 | 1.36% |
| 2025-02-21 | 5.99 | 6.01 | 5.87 | 5.90 | 5.76 | qfq | 6,944,206 | 41,065,250 | -1.67% |
| 2025-02-20 | 5.96 | 6.02 | 5.90 | 6.00 | 5.86 | qfq | 4,356,549 | 26,008,147 | 0.67% |
| 2025-02-19 | 5.88 | 5.96 | 5.84 | 5.96 | 5.82 | qfq | 4,375,341 | 25,924,494 | 1.36% |
| 2025-02-18 | 6.04 | 6.05 | 5.85 | 5.88 | 5.74 | qfq | 5,148,200 | 30,610,024 | -2.33% |
| 2025-02-17 | 5.96 | 6.07 | 5.95 | 6.02 | 5.88 | qfq | 5,338,800 | 32,024,480 | 0.67% |
| 2025-02-14 | 6.06 | 6.08 | 5.97 | 5.98 | 5.84 | qfq | 4,500,700 | 27,063,000 | -0.83% |
| 2025-02-13 | 6.16 | 6.18 | 6.02 | 6.03 | 5.89 | qfq | 6,402,600 | 38,949,457 | -2.27% |
| 2025-02-12 | 6.21 | 6.22 | 6.13 | 6.17 | 6.02 | qfq | 5,121,900 | 31,580,727 | -0.16% |
| 2025-02-11 | 6.19 | 6.19 | 6.11 | 6.18 | 6.03 | qfq | 4,257,394 | 26,193,271 | -0.16% |
| 2025-02-10 | 6.18 | 6.19 | 6.10 | 6.19 | 6.04 | qfq | 4,543,300 | 27,953,135 | 0.49% |
| 2025-02-07 | 6.15 | 6.19 | 6.09 | 6.16 | 6.01 | qfq | 5,771,550 | 35,505,315 | 0.16% |
| 2025-02-06 | 6.03 | 6.15 | 6.00 | 6.15 | 6.00 | qfq | 5,248,301 | 31,957,634 | 1.82% |
| 2025-02-05 | 6.05 | 6.07 | 5.89 | 6.04 | 5.90 | qfq | 4,213,695 | 25,385,101 | 0.50% |
| 2025-01-27 | 6.04 | 6.10 | 6.00 | 6.01 | 5.87 | qfq | 4,001,600 | 24,178,183 | 0.00% |
| 2025-01-24 | 5.98 | 6.03 | 5.93 | 6.01 | 5.87 | qfq | 3,321,910 | 19,890,094 | 0.50% |
| 2025-01-23 | 6.08 | 6.11 | 5.98 | 5.98 | 5.84 | qfq | 4,365,450 | 26,383,947 | 0.67% |
| 2025-01-22 | 6.05 | 6.05 | 5.93 | 5.94 | 5.80 | qfq | 3,823,223 | 22,787,656 | -1.33% |
| 2025-01-21 | 6.06 | 6.12 | 5.98 | 6.02 | 5.88 | qfq | 3,384,500 | 20,366,875 | -0.99% |
| 2025-01-20 | 6.05 | 6.12 | 6.03 | 6.08 | 5.94 | qfq | 3,841,452 | 23,357,344 | 1.16% |
| 2025-01-17 | 5.97 | 6.05 | 5.93 | 6.01 | 5.87 | qfq | 4,281,509 | 25,642,512 | 0.50% |
| 2025-01-16 | 5.87 | 6.05 | 5.87 | 5.98 | 5.84 | qfq | 5,333,484 | 31,860,621 | 1.70% |
| 2025-01-15 | 5.93 | 5.95 | 5.86 | 5.88 | 5.74 | qfq | 2,677,000 | 15,796,892 | -0.68% |
| 2025-01-14 | 5.77 | 5.93 | 5.72 | 5.92 | 5.78 | qfq | 6,325,300 | 37,057,217 | 3.50% |
| 2025-01-13 | 5.72 | 5.78 | 5.65 | 5.72 | 5.58 | qfq | 5,494,500 | 31,390,785 | -0.69% |
| 2025-01-10 | 5.89 | 5.90 | 5.76 | 5.76 | 5.62 | qfq | 4,100,303 | 23,949,869 | -2.21% |
| 2025-01-09 | 5.89 | 5.94 | 5.85 | 5.89 | 5.75 | qfq | 4,266,400 | 25,169,486 | 0.00% |
| 2025-01-08 | 5.91 | 5.97 | 5.72 | 5.89 | 5.75 | qfq | 6,988,900 | 40,955,363 | -0.34% |
| 2025-01-07 | 5.88 | 5.92 | 5.80 | 5.91 | 5.77 | qfq | 5,316,233 | 31,161,353 | 0.51% |
| 2025-01-06 | 5.90 | 5.98 | 5.77 | 5.88 | 5.74 | qfq | 4,754,103 | 27,987,595 | 0.00% |
| 2025-01-03 | 6.04 | 6.06 | 5.85 | 5.88 | 5.74 | qfq | 6,557,851 | 39,183,580 | -2.33% |
| 2025-01-02 | 6.16 | 6.22 | 5.97 | 6.02 | 5.88 | qfq | 7,334,001 | 44,732,230 | -2.27% |
| 2024-12-31 | 6.29 | 6.31 | 6.13 | 6.16 | 6.01 | qfq | 6,588,200 | 40,883,109 | -2.07% |
| 2024-12-30 | 6.34 | 6.35 | 6.26 | 6.29 | 6.14 | qfq | 4,969,702 | 31,304,645 | -0.94% |
| 2024-12-27 | 6.28 | 6.37 | 6.22 | 6.35 | 6.20 | qfq | 5,740,250 | 36,359,559 | 1.76% |
| 2024-12-26 | 6.22 | 6.29 | 6.12 | 6.24 | 6.09 | qfq | 5,355,353 | 33,446,168 | 0.32% |
| 2024-12-25 | 6.33 | 6.33 | 6.16 | 6.22 | 6.07 | qfq | 7,449,783 | 46,245,113 | -1.58% |
| 2024-12-24 | 6.27 | 6.34 | 6.23 | 6.32 | 6.17 | qfq | 6,291,900 | 39,578,423 | 0.96% |
| 2024-12-23 | 6.49 | 6.50 | 6.23 | 6.26 | 6.11 | qfq | 8,221,139 | 52,022,743 | -3.25% |
| 2024-12-20 | 6.45 | 6.59 | 6.42 | 6.47 | 6.32 | qfq | 7,371,600 | 47,876,983 | 0.00% |
| 2024-12-19 | 6.45 | 6.49 | 6.36 | 6.47 | 6.32 | qfq | 8,193,839 | 52,610,778 | -1.07% |
| 2024-12-18 | 6.40 | 6.61 | 6.36 | 6.54 | 6.38 | qfq | 9,972,627 | 64,910,666 | 2.51% |
| 2024-12-17 | 6.62 | 6.62 | 6.36 | 6.38 | 6.23 | qfq | 10,083,693 | 64,968,964 | -2.89% |
| 2024-12-16 | 6.63 | 6.70 | 6.54 | 6.57 | 6.41 | qfq | 8,775,906 | 58,066,094 | -0.90% |
| 2024-12-13 | 6.67 | 6.78 | 6.63 | 6.63 | 6.47 | qfq | 11,201,600 | 74,817,136 | -1.04% |
| 2024-12-12 | 6.67 | 6.72 | 6.61 | 6.70 | 6.54 | qfq | 7,428,440 | 49,544,095 | 0.60% |
| 2024-12-11 | 6.65 | 6.70 | 6.61 | 6.66 | 6.50 | qfq | 6,287,555 | 41,830,678 | 0.60% |
| 2024-12-10 | 6.81 | 6.86 | 6.61 | 6.62 | 6.46 | qfq | 10,281,708 | 68,880,134 | -0.75% |
| 2024-12-09 | 6.70 | 6.78 | 6.61 | 6.67 | 6.51 | qfq | 7,927,138 | 53,177,843 | -0.45% |
| 2024-12-06 | 6.66 | 6.73 | 6.56 | 6.70 | 6.54 | qfq | 11,170,665 | 74,267,789 | -0.89% |
| 2024-12-05 | 6.66 | 6.78 | 6.66 | 6.76 | 6.48 | qfq | 8,847,100 | 59,506,340 | 1.65% |
| 2024-12-04 | 6.75 | 6.77 | 6.62 | 6.65 | 6.38 | qfq | 7,928,200 | 52,979,077 | -1.63% |
| 2024-12-03 | 6.74 | 6.78 | 6.70 | 6.76 | 6.48 | qfq | 8,733,250 | 58,929,843 | 0.45% |
| 2024-12-02 | 6.60 | 6.76 | 6.58 | 6.73 | 6.45 | qfq | 9,957,053 | 66,763,065 | 2.59% |
| 2024-11-29 | 6.46 | 6.59 | 6.45 | 6.56 | 6.29 | qfq | 6,568,900 | 42,897,230 | 1.23% |
| 2024-11-28 | 6.46 | 6.56 | 6.44 | 6.48 | 6.21 | qfq | 6,046,450 | 39,287,875 | 0.15% |
| 2024-11-27 | 6.40 | 6.47 | 6.22 | 6.47 | 6.20 | qfq | 7,304,550 | 46,383,930 | 1.09% |
| 2024-11-26 | 6.49 | 6.52 | 6.37 | 6.40 | 6.14 | qfq | 4,809,450 | 30,929,060 | -1.54% |
| 2024-11-25 | 6.48 | 6.55 | 6.39 | 6.50 | 6.23 | qfq | 6,286,415 | 40,607,730 | 1.72% |
| 2024-11-22 | 6.65 | 6.68 | 6.38 | 6.39 | 6.13 | qfq | 9,684,167 | 63,493,469 | -3.91% |
| 2024-11-21 | 6.60 | 6.72 | 6.56 | 6.65 | 6.38 | qfq | 9,080,352 | 60,478,783 | 0.76% |
| 2024-11-20 | 6.55 | 6.60 | 6.49 | 6.60 | 6.33 | qfq | 7,597,600 | 49,720,545 | 0.92% |
| 2024-11-19 | 6.43 | 6.58 | 6.39 | 6.54 | 6.27 | qfq | 9,503,352 | 61,775,174 | 2.19% |
| 2024-11-18 | 6.42 | 6.53 | 6.32 | 6.40 | 6.14 | qfq | 8,325,450 | 53,519,527 | 0.31% |
| 2024-11-15 | 6.46 | 6.56 | 6.36 | 6.38 | 6.12 | qfq | 9,186,780 | 59,458,271 | -1.69% |
| 2024-11-14 | 6.64 | 6.74 | 6.48 | 6.49 | 6.22 | qfq | 10,604,950 | 70,150,645 | -2.26% |
| 2024-11-13 | 6.65 | 6.70 | 6.50 | 6.64 | 6.37 | qfq | 9,435,050 | 62,152,023 | -0.15% |
| 2024-11-12 | 6.80 | 6.80 | 6.61 | 6.65 | 6.38 | qfq | 15,190,550 | 102,037,988 | -1.77% |
| 2024-11-11 | 6.67 | 6.81 | 6.63 | 6.77 | 6.49 | qfq | 15,162,178 | 102,349,187 | 1.50% |
| 2024-11-08 | 6.57 | 6.76 | 6.57 | 6.67 | 6.40 | qfq | 19,269,627 | 128,409,929 | 0.45% |
| 2024-11-07 | 6.44 | 6.65 | 6.38 | 6.64 | 6.37 | qfq | 16,235,240 | 106,108,074 | 2.95% |
| 2024-11-06 | 6.54 | 6.55 | 6.42 | 6.45 | 6.19 | qfq | 12,683,515 | 82,097,671 | -1.07% |
| 2024-11-05 | 6.40 | 6.55 | 6.39 | 6.52 | 6.25 | qfq | 14,530,680 | 94,371,849 | 1.88% |
| 2024-11-04 | 6.34 | 6.43 | 6.31 | 6.40 | 6.14 | qfq | 9,050,847 | 57,696,489 | 0.95% |
| 2024-11-01 | 6.48 | 6.54 | 6.29 | 6.34 | 6.08 | qfq | 13,814,148 | 88,218,500 | -2.01% |
| 2024-10-31 | 6.45 | 6.53 | 6.43 | 6.47 | 6.20 | qfq | 11,784,400 | 76,330,824 | -0.46% |
| 2024-10-30 | 6.58 | 6.63 | 6.44 | 6.50 | 6.23 | qfq | 12,287,650 | 80,119,041 | -1.37% |
| 2024-10-29 | 6.88 | 6.89 | 6.57 | 6.59 | 6.32 | qfq | 25,883,307 | 172,805,929 | -5.45% |
| 2024-10-28 | 6.81 | 6.97 | 6.73 | 6.97 | 6.68 | qfq | 13,618,755 | 93,777,617 | 2.95% |
| 2024-10-25 | 6.73 | 6.82 | 6.73 | 6.77 | 6.49 | qfq | 10,662,880 | 72,308,909 | -0.29% |
| 2024-10-24 | 6.76 | 6.81 | 6.65 | 6.79 | 6.51 | qfq | 13,203,184 | 88,821,693 | -0.73% |
| 2024-10-23 | 6.93 | 7.02 | 6.77 | 6.84 | 6.56 | qfq | 22,358,962 | 153,845,919 | -1.58% |
| 2024-10-22 | 7.29 | 7.29 | 6.86 | 6.95 | 6.66 | qfq | 33,414,238 | 233,278,227 | -6.08% |
| 2024-10-21 | 7.08 | 7.51 | 7.06 | 7.40 | 7.10 | qfq | 30,297,218 | 221,275,650 | 4.52% |
| 2024-10-18 | 6.92 | 7.14 | 6.81 | 7.08 | 6.79 | qfq | 18,293,361 | 127,173,841 | 2.46% |
| 2024-10-17 | 6.99 | 7.20 | 6.88 | 6.91 | 6.63 | qfq | 19,688,650 | 138,460,930 | 0.14% |
| 2024-10-16 | 6.73 | 6.97 | 6.67 | 6.90 | 6.62 | qfq | 14,145,917 | 96,973,552 | 1.32% |
| 2024-10-15 | 6.80 | 7.10 | 6.72 | 6.81 | 6.53 | qfq | 19,355,900 | 134,658,692 | -0.15% |
| 2024-10-14 | 6.78 | 6.87 | 6.65 | 6.82 | 6.54 | qfq | 14,770,204 | 99,937,562 | 0.74% |
| 2024-10-11 | 6.73 | 6.94 | 6.66 | 6.77 | 6.49 | qfq | 17,990,390 | 121,806,395 | -0.44% |
| 2024-10-10 | 6.77 | 7.04 | 6.57 | 6.80 | 6.52 | qfq | 23,003,613 | 156,179,067 | 2.87% |
| 2024-10-09 | 6.72 | 6.97 | 6.56 | 6.61 | 6.34 | qfq | 22,493,519 | 152,319,580 | -5.71% |
| 2024-10-08 | 7.21 | 7.21 | 6.55 | 7.01 | 6.72 | qfq | 32,131,680 | 221,507,181 | 7.02% |
| 2024-09-30 | 6.16 | 6.58 | 6.08 | 6.55 | 6.28 | qfq | 29,370,568 | 185,985,268 | 8.44% |
| 2024-09-27 | 6.00 | 6.05 | 5.92 | 6.04 | 5.79 | qfq | 10,811,474 | 64,933,437 | 2.03% |
| 2024-09-26 | 5.82 | 5.94 | 5.78 | 5.92 | 5.68 | qfq | 8,396,123 | 49,332,805 | 1.72% |
| 2024-09-25 | 5.85 | 6.00 | 5.80 | 5.82 | 5.58 | qfq | 12,104,252 | 71,245,669 | 0.34% |
| 2024-09-24 | 5.68 | 5.83 | 5.65 | 5.80 | 5.56 | qfq | 7,994,050 | 45,982,256 | 2.47% |
| 2024-09-23 | 5.64 | 5.71 | 5.59 | 5.66 | 5.43 | qfq | 4,938,900 | 27,967,288 | 0.35% |
| 2024-09-20 | 5.59 | 5.68 | 5.56 | 5.64 | 5.41 | qfq | 5,577,500 | 31,402,103 | 0.89% |
| 2024-09-19 | 5.50 | 5.62 | 5.48 | 5.59 | 5.36 | qfq | 6,075,502 | 33,788,143 | 2.01% |
| 2024-09-18 | 5.41 | 5.51 | 5.37 | 5.48 | 5.25 | qfq | 5,252,600 | 28,534,832 | 0.74% |
| 2024-09-13 | 5.45 | 5.48 | 5.40 | 5.44 | 5.22 | qfq | 4,873,600 | 26,538,565 | 0.00% |
| 2024-09-12 | 5.46 | 5.54 | 5.43 | 5.44 | 5.22 | qfq | 3,849,956 | 21,125,707 | -0.37% |
| 2024-09-11 | 5.47 | 5.50 | 5.40 | 5.46 | 5.24 | qfq | 3,130,356 | 17,112,281 | -0.36% |
| 2024-09-10 | 5.45 | 5.49 | 5.35 | 5.48 | 5.25 | qfq | 5,628,250 | 30,505,361 | 0.37% |
| 2024-09-09 | 5.53 | 5.58 | 5.41 | 5.46 | 5.24 | qfq | 6,780,379 | 37,136,098 | -1.62% |
| 2024-09-06 | 5.71 | 5.73 | 5.54 | 5.55 | 5.32 | qfq | 6,373,579 | 35,835,768 | -2.46% |
| 2024-09-05 | 5.57 | 5.69 | 5.57 | 5.69 | 5.46 | qfq | 6,708,600 | 37,936,920 | 1.79% |
| 2024-09-04 | 5.62 | 5.66 | 5.56 | 5.59 | 5.36 | qfq | 5,986,544 | 33,605,223 | -0.53% |
| 2024-09-03 | 5.56 | 5.67 | 5.55 | 5.62 | 5.39 | qfq | 7,993,400 | 44,991,408 | 1.44% |
| 2024-09-02 | 5.49 | 5.66 | 5.46 | 5.54 | 5.31 | qfq | 13,301,673 | 74,403,182 | 0.73% |
| 2024-08-30 | 5.47 | 5.55 | 5.43 | 5.50 | 5.27 | qfq | 10,930,045 | 60,050,909 | 0.55% |
| 2024-08-29 | 5.43 | 5.54 | 5.24 | 5.47 | 5.25 | qfq | 19,435,288 | 104,902,501 | 5.80% |
| 2024-08-28 | 5.04 | 5.17 | 5.01 | 5.17 | 4.96 | qfq | 6,018,948 | 30,805,490 | 2.78% |
| 2024-08-27 | 5.08 | 5.10 | 5.01 | 5.03 | 4.82 | qfq | 4,011,900 | 20,221,508 | -1.18% |
| 2024-08-26 | 5.04 | 5.09 | 4.98 | 5.09 | 4.88 | qfq | 4,562,400 | 23,047,094 | 1.39% |
| 2024-08-23 | 5.03 | 5.04 | 4.96 | 5.02 | 4.81 | qfq | 3,634,750 | 18,184,341 | -0.20% |
| 2024-08-22 | 5.10 | 5.13 | 5.02 | 5.03 | 4.82 | qfq | 4,033,501 | 20,440,992 | -0.98% |
| 2024-08-21 | 5.05 | 5.14 | 5.04 | 5.08 | 4.87 | qfq | 4,854,602 | 24,729,506 | 0.59% |
| 2024-08-20 | 5.28 | 5.28 | 5.04 | 5.05 | 4.84 | qfq | 8,330,603 | 42,557,611 | -4.17% |
| 2024-08-19 | 5.30 | 5.33 | 5.27 | 5.27 | 5.05 | qfq | 3,358,551 | 17,783,789 | -0.57% |
| 2024-08-16 | 5.37 | 5.37 | 5.26 | 5.30 | 5.08 | qfq | 5,462,677 | 28,987,235 | -0.75% |
| 2024-08-15 | 5.26 | 5.37 | 5.25 | 5.34 | 5.12 | qfq | 4,697,000 | 24,998,095 | 1.33% |
| 2024-08-14 | 5.31 | 5.34 | 5.26 | 5.27 | 5.05 | qfq | 2,696,050 | 14,284,788 | -0.75% |
| 2024-08-13 | 5.35 | 5.38 | 5.26 | 5.31 | 5.09 | qfq | 4,004,600 | 21,250,729 | -0.56% |
| 2024-08-12 | 5.40 | 5.44 | 5.32 | 5.34 | 5.12 | qfq | 4,274,565 | 22,978,839 | -1.11% |
| 2024-08-09 | 5.41 | 5.48 | 5.40 | 5.40 | 5.18 | qfq | 4,324,727 | 23,544,110 | -0.37% |
| 2024-08-08 | 5.41 | 5.45 | 5.31 | 5.42 | 5.20 | qfq | 5,620,141 | 30,273,759 | 0.74% |
| 2024-08-07 | 5.37 | 5.44 | 5.35 | 5.38 | 5.16 | qfq | 3,959,508 | 21,380,481 | 0.19% |
| 2024-08-06 | 5.45 | 5.50 | 5.33 | 5.37 | 5.15 | qfq | 7,376,800 | 39,890,088 | -0.74% |
| 2024-08-05 | 5.58 | 5.64 | 5.40 | 5.41 | 5.19 | qfq | 6,787,750 | 37,476,617 | -3.22% |
| 2024-08-02 | 5.64 | 5.70 | 5.57 | 5.59 | 5.36 | qfq | 4,714,550 | 26,528,028 | -1.24% |
| 2024-08-01 | 5.66 | 5.68 | 5.60 | 5.66 | 5.43 | qfq | 5,859,527 | 33,062,203 | 0.18% |
| 2024-07-31 | 5.49 | 5.65 | 5.49 | 5.65 | 5.42 | qfq | 7,678,550 | 42,966,057 | 3.10% |
| 2024-07-30 | 5.49 | 5.55 | 5.37 | 5.48 | 5.25 | qfq | 6,027,350 | 32,974,881 | 0.18% |
| 2024-07-29 | 5.46 | 5.53 | 5.43 | 5.47 | 5.25 | qfq | 4,717,150 | 25,885,686 | -0.18% |
| 2024-07-26 | 5.37 | 5.54 | 5.35 | 5.48 | 5.25 | qfq | 5,648,515 | 30,914,486 | 1.67% |
| 2024-07-25 | 5.30 | 5.41 | 5.22 | 5.39 | 5.17 | qfq | 6,286,500 | 33,466,757 | 1.13% |
| 2024-07-24 | 5.39 | 5.50 | 5.31 | 5.33 | 5.11 | qfq | 8,284,599 | 44,449,547 | -1.66% |
| 2024-07-23 | 5.50 | 5.63 | 5.42 | 5.42 | 5.20 | qfq | 7,334,027 | 40,520,548 | -2.17% |
| 2024-07-22 | 5.62 | 5.66 | 5.49 | 5.54 | 5.31 | qfq | 7,875,034 | 43,567,626 | -1.95% |
| 2024-07-19 | 5.62 | 5.71 | 5.60 | 5.65 | 5.42 | qfq | 7,542,450 | 42,569,013 | -1.05% |
| 2024-07-18 | 5.66 | 5.71 | 5.48 | 5.71 | 5.48 | qfq | 10,336,700 | 57,844,062 | 0.71% |
| 2024-07-17 | 5.81 | 5.81 | 5.64 | 5.67 | 5.44 | qfq | 9,719,900 | 55,465,584 | -2.58% |
| 2024-07-16 | 5.96 | 6.04 | 5.72 | 5.82 | 5.58 | qfq | 15,831,000 | 92,281,234 | -3.32% |
| 2024-07-15 | 6.07 | 6.16 | 5.96 | 6.02 | 5.77 | qfq | 10,224,000 | 61,744,867 | -2.59% |
| 2024-07-12 | 6.16 | 6.18 | 6.07 | 6.18 | 5.93 | qfq | 11,897,100 | 73,001,576 | 0.16% |
| 2024-07-11 | 5.99 | 6.21 | 5.94 | 6.17 | 5.92 | qfq | 19,857,387 | 121,163,636 | 4.05% |
| 2024-07-10 | 5.90 | 5.97 | 5.86 | 5.93 | 5.69 | qfq | 8,139,500 | 48,036,349 | 0.51% |
| 2024-07-09 | 5.59 | 5.90 | 5.55 | 5.90 | 5.66 | qfq | 11,548,300 | 66,459,215 | 5.92% |
| 2024-07-08 | 5.66 | 5.73 | 5.53 | 5.57 | 5.34 | qfq | 8,837,500 | 49,635,227 | -2.45% |
| 2024-07-05 | 5.86 | 5.88 | 5.46 | 5.71 | 5.48 | qfq | 19,646,200 | 111,104,630 | -2.89% |
| 2024-07-04 | 6.01 | 6.10 | 5.87 | 5.88 | 5.64 | qfq | 10,392,477 | 62,002,445 | -2.33% |
| 2024-07-03 | 6.11 | 6.17 | 5.99 | 6.02 | 5.77 | qfq | 9,682,751 | 58,526,455 | -1.47% |
| 2024-07-02 | 6.07 | 6.20 | 5.98 | 6.11 | 5.86 | qfq | 20,906,750 | 127,765,689 | 0.49% |
| 2024-07-01 | 5.84 | 6.10 | 5.81 | 6.08 | 5.83 | qfq | 22,484,996 | 135,141,720 | 4.11% |
| 2024-06-28 | 5.73 | 5.93 | 5.68 | 5.84 | 5.60 | qfq | 13,117,401 | 76,620,310 | 1.04% |
| 2024-06-27 | 5.89 | 6.02 | 5.76 | 5.78 | 5.54 | qfq | 15,493,865 | 91,508,910 | -2.36% |
| 2024-06-26 | 5.85 | 5.93 | 5.77 | 5.92 | 5.68 | qfq | 13,323,051 | 77,758,215 | 0.68% |
| 2024-06-25 | 5.71 | 6.03 | 5.69 | 5.88 | 5.64 | qfq | 20,596,528 | 121,112,018 | 3.89% |
| 2024-06-24 | 5.88 | 5.98 | 5.65 | 5.66 | 5.43 | qfq | 10,366,162 | 59,877,596 | -3.08% |
| 2024-06-21 | 5.80 | 5.92 | 5.69 | 5.84 | 5.60 | qfq | 10,272,750 | 60,021,074 | 0.34% |
| 2024-06-20 | 5.82 | 5.91 | 5.76 | 5.82 | 5.58 | qfq | 8,616,102 | 50,183,046 | -0.68% |
| 2024-06-19 | 5.88 | 5.94 | 5.83 | 5.86 | 5.62 | qfq | 6,328,500 | 37,229,561 | -0.85% |
| 2024-06-18 | 5.85 | 5.92 | 5.77 | 5.91 | 5.67 | qfq | 7,660,611 | 44,673,162 | 0.85% |
| 2024-06-17 | 5.83 | 5.92 | 5.80 | 5.86 | 5.62 | qfq | 6,507,666 | 38,067,550 | -0.68% |
| 2024-06-14 | 5.80 | 5.98 | 5.77 | 5.90 | 5.66 | qfq | 15,083,295 | 88,678,705 | 1.72% |
| 2024-06-13 | 5.87 | 5.90 | 5.74 | 5.80 | 5.56 | qfq | 14,047,577 | 81,573,127 | -1.36% |
| 2024-06-12 | 5.42 | 5.96 | 5.38 | 5.88 | 5.64 | qfq | 31,485,242 | 181,643,022 | 8.29% |
| 2024-06-11 | 5.45 | 5.45 | 5.33 | 5.43 | 5.21 | qfq | 6,369,174 | 34,282,362 | -0.55% |
| 2024-06-07 | 5.46 | 5.49 | 5.31 | 5.46 | 5.24 | qfq | 9,077,099 | 49,164,090 | -1.62% |
| 2024-06-06 | 5.46 | 5.68 | 5.45 | 5.55 | 5.16 | qfq | 14,747,814 | 82,503,072 | 1.65% |
| 2024-06-05 | 5.57 | 5.57 | 5.45 | 5.46 | 5.08 | qfq | 4,466,625 | 24,592,176 | -1.97% |
| 2024-06-04 | 5.53 | 5.58 | 5.49 | 5.57 | 5.18 | qfq | 5,148,650 | 28,526,680 | 0.72% |
| 2024-06-03 | 5.63 | 5.64 | 5.49 | 5.53 | 5.14 | qfq | 6,606,536 | 36,695,912 | -1.60% |
| 2024-05-31 | 5.67 | 5.70 | 5.61 | 5.62 | 5.22 | qfq | 5,763,100 | 32,558,342 | -1.06% |
| 2024-05-30 | 5.71 | 5.74 | 5.64 | 5.68 | 5.28 | qfq | 4,354,800 | 24,757,556 | -0.53% |
| 2024-05-29 | 5.62 | 5.75 | 5.59 | 5.71 | 5.31 | qfq | 7,780,300 | 44,141,691 | 1.60% |
| 2024-05-28 | 5.68 | 5.68 | 5.60 | 5.62 | 5.22 | qfq | 6,160,250 | 34,679,574 | -0.71% |
| 2024-05-27 | 5.66 | 5.71 | 5.57 | 5.66 | 5.26 | qfq | 6,741,767 | 37,940,772 | 0.53% |
| 2024-05-24 | 5.68 | 5.74 | 5.63 | 5.63 | 5.23 | qfq | 7,127,533 | 40,516,371 | -1.40% |
| 2024-05-23 | 5.84 | 5.86 | 5.69 | 5.71 | 5.31 | qfq | 10,681,250 | 61,472,875 | -2.56% |
| 2024-05-22 | 5.91 | 5.94 | 5.83 | 5.86 | 5.45 | qfq | 7,287,184 | 42,819,909 | -0.34% |
| 2024-05-21 | 6.02 | 6.02 | 5.84 | 5.88 | 5.47 | qfq | 13,747,121 | 81,036,710 | -2.33% |
| 2024-05-20 | 6.00 | 6.04 | 5.96 | 6.02 | 5.60 | qfq | 9,309,400 | 55,872,777 | 0.17% |
| 2024-05-17 | 6.03 | 6.07 | 5.95 | 6.01 | 5.59 | qfq | 13,706,455 | 82,086,598 | -1.15% |
| 2024-05-16 | 6.18 | 6.28 | 6.03 | 6.08 | 5.65 | qfq | 19,031,184 | 116,769,934 | -1.94% |
| 2024-05-15 | 6.03 | 6.38 | 6.01 | 6.20 | 5.76 | qfq | 28,486,067 | 177,515,100 | 2.31% |
| 2024-05-14 | 6.00 | 6.13 | 5.99 | 6.06 | 5.63 | qfq | 9,022,102 | 54,767,208 | 0.50% |
| 2024-05-13 | 6.12 | 6.12 | 5.97 | 6.03 | 5.61 | qfq | 10,247,669 | 61,818,155 | -1.95% |
| 2024-05-10 | 6.12 | 6.20 | 6.02 | 6.15 | 5.72 | qfq | 12,400,582 | 75,839,902 | 0.49% |
| 2024-05-09 | 6.02 | 6.12 | 6.01 | 6.12 | 5.69 | qfq | 9,784,050 | 59,620,488 | 1.66% |
| 2024-05-08 | 6.18 | 6.18 | 6.01 | 6.02 | 5.60 | qfq | 11,124,500 | 67,480,195 | -2.75% |
| 2024-05-07 | 6.20 | 6.22 | 6.11 | 6.19 | 5.75 | qfq | 13,753,375 | 84,762,243 | -0.48% |
| 2024-05-06 | 5.99 | 6.28 | 5.99 | 6.22 | 5.78 | qfq | 29,131,558 | 179,534,090 | 4.54% |
| 2024-04-30 | 6.00 | 6.09 | 5.93 | 5.95 | 5.53 | qfq | 13,295,924 | 79,624,436 | -1.33% |
| 2024-04-29 | 5.95 | 6.05 | 5.91 | 6.03 | 5.61 | qfq | 19,347,499 | 115,885,441 | 0.67% |
| 2024-04-26 | 5.98 | 6.02 | 5.91 | 5.99 | 5.57 | qfq | 20,518,220 | 122,474,382 | -0.66% |
| 2024-04-25 | 6.10 | 6.14 | 5.88 | 6.03 | 5.61 | qfq | 28,228,300 | 169,565,151 | -3.98% |
| 2024-04-24 | 6.05 | 6.30 | 6.02 | 6.28 | 5.84 | qfq | 26,275,055 | 163,039,189 | 3.46% |
| 2024-04-23 | 6.17 | 6.22 | 6.00 | 6.07 | 5.64 | qfq | 22,171,906 | 134,890,813 | -1.46% |
| 2024-04-22 | 6.06 | 6.33 | 5.97 | 6.16 | 5.73 | qfq | 31,250,880 | 193,072,620 | 0.16% |
| 2024-04-19 | 5.99 | 6.46 | 5.95 | 6.15 | 5.72 | qfq | 37,557,210 | 232,175,224 | 4.77% |
| 2024-04-18 | 5.64 | 5.95 | 5.64 | 5.87 | 5.46 | qfq | 18,453,780 | 108,157,429 | 3.35% |
| 2024-04-17 | 5.39 | 5.69 | 5.37 | 5.68 | 5.28 | qfq | 15,361,689 | 85,668,281 | 7.98% |
| 2024-04-16 | 5.70 | 5.70 | 5.25 | 5.26 | 4.89 | qfq | 19,036,806 | 103,256,384 | -9.00% |
| 2024-04-15 | 5.92 | 6.02 | 5.66 | 5.78 | 5.37 | qfq | 18,812,822 | 109,975,592 | -2.36% |
| 2024-04-12 | 5.81 | 6.01 | 5.80 | 5.92 | 5.50 | qfq | 16,191,321 | 95,506,162 | 1.54% |
| 2024-04-11 | 5.68 | 5.89 | 5.60 | 5.83 | 5.42 | qfq | 11,796,102 | 68,295,945 | 2.46% |
| 2024-04-10 | 5.78 | 5.80 | 5.62 | 5.69 | 5.29 | qfq | 9,582,980 | 54,692,106 | -1.39% |
| 2024-04-09 | 5.75 | 5.82 | 5.70 | 5.77 | 5.36 | qfq | 6,915,450 | 39,850,212 | 0.35% |
| 2024-04-08 | 5.84 | 5.88 | 5.75 | 5.75 | 5.34 | qfq | 10,158,165 | 59,085,959 | -1.20% |
| 2024-04-03 | 5.83 | 5.87 | 5.71 | 5.82 | 5.41 | qfq | 9,537,073 | 55,252,652 | -0.34% |
| 2024-04-02 | 5.92 | 5.93 | 5.80 | 5.84 | 5.43 | qfq | 9,702,211 | 56,766,945 | -0.68% |
| 2024-04-01 | 5.80 | 5.88 | 5.77 | 5.88 | 5.47 | qfq | 10,617,193 | 61,998,303 | 1.91% |
| 2024-03-29 | 5.67 | 5.79 | 5.61 | 5.77 | 5.36 | qfq | 10,146,699 | 57,971,868 | 1.58% |
| 2024-03-28 | 5.52 | 5.78 | 5.50 | 5.68 | 5.28 | qfq | 11,037,565 | 62,463,191 | 3.27% |
| 2024-03-27 | 5.67 | 5.67 | 5.48 | 5.50 | 5.11 | qfq | 8,589,500 | 48,072,626 | -3.00% |
| 2024-03-26 | 5.57 | 5.68 | 5.55 | 5.67 | 5.27 | qfq | 9,843,499 | 55,407,870 | 1.80% |
| 2024-03-25 | 5.67 | 5.75 | 5.57 | 5.57 | 5.18 | qfq | 12,223,359 | 69,281,633 | -2.11% |
| 2024-03-22 | 5.77 | 5.79 | 5.61 | 5.69 | 5.29 | qfq | 11,491,261 | 65,321,659 | -1.56% |
| 2024-03-21 | 5.79 | 5.80 | 5.70 | 5.78 | 5.37 | qfq | 10,174,058 | 58,616,435 | -0.52% |
| 2024-03-20 | 5.71 | 5.83 | 5.71 | 5.81 | 5.40 | qfq | 13,771,453 | 79,506,992 | 1.22% |
| 2024-03-19 | 5.75 | 5.79 | 5.69 | 5.74 | 5.34 | qfq | 18,734,440 | 107,553,980 | -0.69% |
| 2024-03-18 | 5.85 | 5.90 | 5.73 | 5.78 | 5.37 | qfq | 29,615,655 | 171,137,898 | -1.53% |
| 2024-03-15 | 5.50 | 6.07 | 5.46 | 5.87 | 5.46 | qfq | 33,309,880 | 194,139,728 | 6.34% |
| 2024-03-14 | 5.50 | 5.59 | 5.43 | 5.52 | 5.13 | qfq | 8,740,512 | 48,219,380 | 0.36% |
| 2024-03-13 | 5.46 | 5.58 | 5.43 | 5.50 | 5.11 | qfq | 10,128,003 | 55,770,476 | 0.73% |
| 2024-03-12 | 5.45 | 5.49 | 5.37 | 5.46 | 5.08 | qfq | 7,610,050 | 41,438,681 | 0.37% |
| 2024-03-11 | 5.35 | 5.45 | 5.35 | 5.44 | 5.06 | qfq | 7,755,095 | 41,938,556 | 1.68% |
| 2024-03-08 | 5.34 | 5.38 | 5.28 | 5.35 | 4.97 | qfq | 6,521,144 | 34,778,370 | 0.19% |
| 2024-03-07 | 5.34 | 5.40 | 5.28 | 5.34 | 4.96 | qfq | 9,140,699 | 48,860,008 | 0.19% |
| 2024-03-06 | 5.20 | 5.39 | 5.17 | 5.33 | 4.95 | qfq | 11,197,368 | 59,303,032 | 1.14% |
| 2024-03-05 | 5.25 | 5.27 | 5.12 | 5.27 | 4.90 | qfq | 9,385,332 | 48,626,287 | -0.38% |
| 2024-03-04 | 5.35 | 5.35 | 5.14 | 5.29 | 4.92 | qfq | 11,462,732 | 60,047,429 | -0.75% |
| 2024-03-01 | 5.31 | 5.44 | 5.27 | 5.33 | 4.95 | qfq | 13,471,720 | 71,914,671 | 0.57% |
| 2024-02-29 | 5.07 | 5.33 | 5.03 | 5.30 | 4.93 | qfq | 15,950,740 | 82,706,041 | 4.95% |
| 2024-02-28 | 5.55 | 5.56 | 5.03 | 5.05 | 4.69 | qfq | 22,422,286 | 118,968,658 | -8.35% |
| 2024-02-27 | 5.31 | 5.53 | 5.30 | 5.51 | 5.12 | qfq | 13,801,702 | 75,506,625 | 3.18% |
| 2024-02-26 | 5.26 | 5.42 | 5.22 | 5.34 | 4.96 | qfq | 14,242,950 | 76,021,567 | 1.91% |
| 2024-02-23 | 5.16 | 5.26 | 5.10 | 5.24 | 4.87 | qfq | 13,434,112 | 69,659,755 | 1.55% |
| 2024-02-22 | 5.03 | 5.22 | 5.03 | 5.16 | 4.80 | qfq | 10,793,010 | 55,464,536 | 2.18% |
| 2024-02-21 | 4.93 | 5.22 | 4.90 | 5.05 | 4.69 | qfq | 14,941,930 | 76,326,726 | 1.20% |
| 2024-02-20 | 4.92 | 5.04 | 4.88 | 4.99 | 4.64 | qfq | 13,221,337 | 65,656,497 | 0.81% |
| 2024-02-19 | 4.87 | 5.03 | 4.79 | 4.95 | 4.60 | qfq | 24,403,459 | 120,442,957 | 5.32% |
| 2024-02-08 | 4.42 | 4.71 | 4.32 | 4.70 | 4.37 | qfq | 28,552,492 | 128,231,599 | 8.80% |
| 2024-02-07 | 4.44 | 4.55 | 4.21 | 4.32 | 4.02 | qfq | 27,248,152 | 119,602,168 | -2.48% |
| 2024-02-06 | 4.15 | 4.60 | 3.97 | 4.43 | 4.12 | qfq | 29,190,863 | 123,563,144 | 1.37% |
| 2024-02-05 | 4.77 | 4.78 | 4.37 | 4.37 | 4.06 | qfq | 23,378,857 | 103,858,074 | -9.90% |
| 2024-02-02 | 5.09 | 5.25 | 4.67 | 4.85 | 4.51 | qfq | 17,708,621 | 87,595,474 | -4.90% |
| 2024-02-01 | 5.28 | 5.33 | 5.06 | 5.10 | 4.74 | qfq | 18,360,746 | 95,011,379 | -4.67% |
| 2024-01-31 | 5.60 | 5.66 | 5.29 | 5.35 | 4.97 | qfq | 14,764,461 | 80,958,355 | -4.97% |
| 2024-01-30 | 5.65 | 5.92 | 5.48 | 5.63 | 5.23 | qfq | 15,820,000 | 90,315,347 | -0.71% |
| 2024-01-29 | 5.81 | 5.89 | 5.63 | 5.67 | 5.27 | qfq | 10,000,584 | 57,101,923 | -2.58% |
| 2024-01-26 | 5.81 | 5.94 | 5.73 | 5.82 | 5.41 | qfq | 11,941,949 | 69,819,432 | 0.00% |
| 2024-01-25 | 5.50 | 5.83 | 5.48 | 5.82 | 5.41 | qfq | 13,422,179 | 76,279,017 | 5.63% |
| 2024-01-24 | 5.35 | 5.53 | 5.24 | 5.51 | 5.12 | qfq | 14,954,468 | 80,913,276 | 2.23% |
| 2024-01-23 | 5.40 | 5.46 | 5.20 | 5.39 | 5.01 | qfq | 13,838,307 | 73,304,362 | -0.92% |
| 2024-01-22 | 5.81 | 5.92 | 5.37 | 5.44 | 5.06 | qfq | 14,297,250 | 80,981,183 | -6.37% |
| 2024-01-19 | 5.94 | 5.98 | 5.79 | 5.81 | 5.40 | qfq | 11,906,372 | 69,794,966 | -2.35% |
| 2024-01-18 | 5.98 | 6.16 | 5.74 | 5.95 | 5.53 | qfq | 24,114,647 | 142,553,722 | -2.14% |
| 2024-01-17 | 6.30 | 6.34 | 6.08 | 6.08 | 5.65 | qfq | 30,040,900 | 186,890,594 | -3.18% |
| 2024-01-16 | 6.18 | 6.33 | 6.11 | 6.28 | 5.84 | qfq | 13,831,297 | 85,964,866 | 0.80% |
| 2024-01-15 | 6.19 | 6.25 | 6.07 | 6.23 | 5.79 | qfq | 9,623,400 | 59,484,583 | 0.97% |
| 2024-01-12 | 6.22 | 6.26 | 6.15 | 6.17 | 5.74 | qfq | 6,969,590 | 43,178,738 | -1.12% |
| 2024-01-11 | 6.08 | 6.24 | 6.01 | 6.24 | 5.80 | qfq | 9,059,452 | 55,661,804 | 2.97% |
| 2024-01-10 | 6.08 | 6.15 | 5.98 | 6.06 | 5.63 | qfq | 6,015,600 | 36,553,324 | -0.82% |
| 2024-01-09 | 6.00 | 6.14 | 6.00 | 6.11 | 5.68 | qfq | 6,793,700 | 41,372,142 | 1.33% |
| 2024-01-08 | 6.13 | 6.15 | 6.01 | 6.03 | 5.61 | qfq | 6,977,000 | 42,349,209 | -2.11% |
| 2024-01-05 | 6.26 | 6.30 | 6.11 | 6.16 | 5.73 | qfq | 6,582,000 | 40,764,023 | -1.60% |
| 2024-01-04 | 6.24 | 6.28 | 6.20 | 6.26 | 5.82 | qfq | 5,209,500 | 32,502,838 | -0.16% |
| 2024-01-03 | 6.25 | 6.29 | 6.20 | 6.27 | 5.83 | qfq | 7,092,100 | 44,316,736 | 0.32% |
| 2024-01-02 | 6.16 | 6.30 | 6.12 | 6.25 | 5.81 | qfq | 7,858,060 | 49,105,478 | 1.30% |
| 2023-12-29 | 6.05 | 6.19 | 6.05 | 6.17 | 5.74 | qfq | 7,433,750 | 45,533,668 | 1.15% |
| 2023-12-28 | 5.88 | 6.11 | 5.83 | 6.10 | 5.67 | qfq | 8,500,280 | 51,147,750 | 3.74% |
| 2023-12-27 | 5.79 | 5.91 | 5.74 | 5.88 | 5.47 | qfq | 5,658,622 | 32,992,023 | 1.91% |
| 2023-12-26 | 5.94 | 5.95 | 5.76 | 5.77 | 5.36 | qfq | 5,236,120 | 30,444,254 | -2.53% |
| 2023-12-25 | 5.94 | 6.02 | 5.80 | 5.92 | 5.50 | qfq | 6,682,872 | 39,308,482 | -0.67% |
| 2023-12-22 | 6.01 | 6.05 | 5.92 | 5.96 | 5.54 | qfq | 7,832,000 | 46,805,340 | -0.17% |
| 2023-12-21 | 5.90 | 6.02 | 5.78 | 5.97 | 5.55 | qfq | 6,718,600 | 39,604,807 | 1.36% |
| 2023-12-20 | 6.02 | 6.08 | 5.88 | 5.89 | 5.48 | qfq | 7,602,700 | 45,349,679 | -2.32% |
| 2023-12-19 | 6.06 | 6.07 | 5.97 | 6.03 | 5.61 | qfq | 6,208,100 | 37,343,355 | -0.66% |
| 2023-12-18 | 6.14 | 6.14 | 6.01 | 6.07 | 5.64 | qfq | 7,726,780 | 46,922,778 | -1.62% |
| 2023-12-15 | 6.18 | 6.22 | 6.10 | 6.17 | 5.74 | qfq | 6,399,200 | 39,419,588 | 0.33% |
| 2023-12-14 | 6.16 | 6.27 | 6.12 | 6.15 | 5.72 | qfq | 6,197,600 | 38,415,577 | -0.16% |
| 2023-12-13 | 6.10 | 6.23 | 6.05 | 6.16 | 5.73 | qfq | 7,709,550 | 47,458,178 | 1.15% |
| 2023-12-12 | 6.10 | 6.11 | 6.00 | 6.09 | 5.66 | qfq | 6,448,600 | 39,079,979 | -0.33% |
| 2023-12-11 | 5.97 | 6.12 | 5.91 | 6.11 | 5.68 | qfq | 10,449,900 | 63,136,722 | 2.00% |
| 2023-12-08 | 6.15 | 6.23 | 5.98 | 5.99 | 5.57 | qfq | 13,096,222 | 79,410,605 | -2.76% |
| 2023-12-07 | 6.28 | 6.31 | 6.12 | 6.16 | 5.73 | qfq | 14,620,721 | 90,277,913 | -2.38% |
| 2023-12-06 | 6.12 | 6.53 | 6.09 | 6.31 | 5.87 | qfq | 16,770,956 | 105,786,033 | 3.27% |
| 2023-12-05 | 6.18 | 6.22 | 6.11 | 6.11 | 5.68 | qfq | 7,307,132 | 44,992,809 | -1.29% |
| 2023-12-04 | 6.17 | 6.25 | 6.13 | 6.19 | 5.75 | qfq | 7,543,300 | 46,713,537 | 0.65% |
| 2023-12-01 | 6.11 | 6.18 | 5.97 | 6.15 | 5.72 | qfq | 9,920,845 | 60,468,127 | 0.65% |
| 2023-11-30 | 6.20 | 6.22 | 6.05 | 6.11 | 5.68 | qfq | 8,550,500 | 52,374,677 | -1.45% |
| 2023-11-29 | 6.24 | 6.31 | 6.17 | 6.20 | 5.76 | qfq | 9,344,825 | 58,359,196 | -0.32% |
| 2023-11-28 | 6.09 | 6.28 | 6.01 | 6.22 | 5.78 | qfq | 13,082,942 | 80,931,621 | 2.64% |
| 2023-11-27 | 6.03 | 6.13 | 5.98 | 6.06 | 5.63 | qfq | 6,655,200 | 40,234,589 | 0.50% |
| 2023-11-24 | 6.12 | 6.17 | 6.01 | 6.03 | 5.61 | qfq | 7,047,043 | 42,755,198 | -1.15% |
| 2023-11-23 | 5.97 | 6.13 | 5.96 | 6.10 | 5.67 | qfq | 8,158,168 | 49,484,934 | 1.33% |
| 2023-11-22 | 6.05 | 6.08 | 5.97 | 6.02 | 5.60 | qfq | 8,684,500 | 52,379,561 | -0.66% |
| 2023-11-21 | 6.08 | 6.15 | 6.04 | 6.06 | 5.63 | qfq | 8,027,000 | 48,861,064 | -0.98% |
| 2023-11-20 | 6.07 | 6.15 | 6.07 | 6.12 | 5.69 | qfq | 7,614,300 | 46,469,805 | 0.49% |
| 2023-11-17 | 6.01 | 6.10 | 5.98 | 6.09 | 5.66 | qfq | 5,570,461 | 33,735,516 | 1.16% |
| 2023-11-16 | 6.07 | 6.11 | 6.01 | 6.02 | 5.60 | qfq | 5,632,550 | 34,113,539 | -1.15% |
| 2023-11-15 | 5.99 | 6.13 | 5.98 | 6.09 | 5.66 | qfq | 8,790,550 | 53,384,174 | 2.18% |
| 2023-11-14 | 5.93 | 6.01 | 5.91 | 5.96 | 5.54 | qfq | 8,343,113 | 49,685,530 | 0.34% |
| 2023-11-13 | 5.79 | 5.95 | 5.78 | 5.94 | 5.52 | qfq | 11,604,270 | 68,403,428 | 3.48% |
| 2023-11-10 | 5.73 | 5.77 | 5.67 | 5.74 | 5.34 | qfq | 5,358,377 | 30,656,137 | 0.35% |
| 2023-11-09 | 5.81 | 5.81 | 5.71 | 5.72 | 5.32 | qfq | 6,154,550 | 35,312,020 | -1.04% |
| 2023-11-08 | 5.85 | 5.85 | 5.73 | 5.78 | 5.37 | qfq | 7,567,100 | 43,668,135 | -0.69% |
| 2023-11-07 | 5.86 | 5.88 | 5.76 | 5.82 | 5.41 | qfq | 10,708,800 | 62,260,463 | 0.00% |
| 2023-11-06 | 5.87 | 5.90 | 5.73 | 5.82 | 5.41 | qfq | 13,002,493 | 75,259,228 | 0.00% |
| 2023-11-03 | 5.82 | 5.87 | 5.73 | 5.82 | 5.41 | qfq | 6,926,800 | 40,403,515 | 0.69% |
| 2023-11-02 | 5.82 | 5.88 | 5.76 | 5.78 | 5.37 | qfq | 8,372,766 | 48,555,027 | -0.17% |
| 2023-11-01 | 5.72 | 5.83 | 5.68 | 5.79 | 5.38 | qfq | 11,603,680 | 67,046,328 | 1.76% |
| 2023-10-31 | 5.85 | 5.85 | 5.67 | 5.69 | 5.29 | qfq | 12,003,927 | 68,788,647 | -3.07% |
| 2023-10-30 | 5.89 | 5.91 | 5.75 | 5.87 | 5.46 | qfq | 12,675,056 | 74,043,168 | -0.17% |
| 2023-10-27 | 5.78 | 5.92 | 5.74 | 5.88 | 5.47 | qfq | 10,656,400 | 62,467,421 | 2.26% |
| 2023-10-26 | 5.62 | 5.77 | 5.56 | 5.75 | 5.34 | qfq | 6,626,306 | 37,573,264 | 1.59% |
| 2023-10-25 | 5.55 | 5.71 | 5.55 | 5.66 | 5.26 | qfq | 5,266,300 | 29,803,173 | 1.98% |
| 2023-10-24 | 5.41 | 5.57 | 5.41 | 5.55 | 5.16 | qfq | 5,943,550 | 32,831,068 | 2.40% |
| 2023-10-23 | 5.53 | 5.54 | 5.36 | 5.42 | 5.04 | qfq | 6,317,350 | 34,391,594 | -1.99% |
| 2023-10-20 | 5.56 | 5.68 | 5.52 | 5.53 | 5.14 | qfq | 5,198,400 | 29,055,897 | -0.54% |
| 2023-10-19 | 5.60 | 5.68 | 5.52 | 5.56 | 5.17 | qfq | 6,254,600 | 35,005,519 | -1.42% |
| 2023-10-18 | 5.63 | 5.71 | 5.59 | 5.64 | 5.24 | qfq | 6,492,765 | 36,706,519 | 0.18% |
| 2023-10-17 | 5.73 | 5.73 | 5.60 | 5.63 | 5.23 | qfq | 6,555,962 | 36,968,934 | -1.40% |
| 2023-10-16 | 5.82 | 5.82 | 5.68 | 5.71 | 5.31 | qfq | 10,164,239 | 58,167,085 | -1.72% |
| 2023-10-13 | 5.88 | 5.94 | 5.77 | 5.81 | 5.40 | qfq | 6,552,750 | 38,270,889 | -1.19% |
| 2023-10-12 | 5.77 | 5.97 | 5.75 | 5.88 | 5.47 | qfq | 9,971,830 | 58,557,930 | 1.91% |
| 2023-10-11 | 5.99 | 6.02 | 5.75 | 5.77 | 5.36 | qfq | 10,767,354 | 62,658,898 | -3.19% |
| 2023-10-10 | 6.04 | 6.07 | 5.91 | 5.96 | 5.54 | qfq | 7,946,924 | 47,422,201 | -1.49% |
| 2023-10-09 | 5.99 | 6.12 | 5.99 | 6.05 | 5.62 | qfq | 10,693,726 | 64,605,914 | 0.83% |
| 2023-09-28 | 5.81 | 6.01 | 5.77 | 6.00 | 5.58 | qfq | 8,561,030 | 50,838,477 | 3.45% |
| 2023-09-27 | 5.76 | 5.83 | 5.69 | 5.80 | 5.39 | qfq | 7,121,550 | 41,224,796 | 0.69% |
| 2023-09-26 | 5.82 | 5.86 | 5.73 | 5.76 | 5.35 | qfq | 7,231,653 | 41,767,744 | -1.37% |
| 2023-09-25 | 5.91 | 5.99 | 5.81 | 5.84 | 5.43 | qfq | 6,183,400 | 36,415,396 | -1.02% |
| 2023-09-22 | 5.82 | 5.90 | 5.78 | 5.90 | 5.48 | qfq | 5,936,629 | 34,723,302 | 2.25% |
| 2023-09-21 | 5.95 | 5.95 | 5.76 | 5.77 | 5.36 | qfq | 6,765,249 | 39,397,678 | -2.20% |
| 2023-09-20 | 5.95 | 6.01 | 5.89 | 5.90 | 5.48 | qfq | 8,354,000 | 49,627,160 | -0.84% |
| 2023-09-19 | 6.08 | 6.09 | 5.93 | 5.95 | 5.53 | qfq | 7,961,283 | 47,612,895 | -2.46% |
| 2023-09-18 | 5.89 | 6.14 | 5.84 | 6.10 | 5.67 | qfq | 13,184,814 | 79,942,757 | 3.74% |
| 2023-09-15 | 5.93 | 5.98 | 5.86 | 5.88 | 5.47 | qfq | 7,752,851 | 45,767,846 | -0.51% |
| 2023-09-14 | 6.07 | 6.11 | 5.85 | 5.91 | 5.49 | qfq | 12,282,810 | 72,727,030 | -3.11% |
| 2023-09-13 | 6.30 | 6.30 | 6.03 | 6.10 | 5.67 | qfq | 11,925,555 | 73,339,874 | -3.48% |
| 2023-09-12 | 6.21 | 6.36 | 6.18 | 6.32 | 5.87 | qfq | 12,457,929 | 78,397,815 | 1.77% |
| 2023-09-11 | 5.99 | 6.24 | 5.94 | 6.21 | 5.77 | qfq | 18,033,601 | 110,583,442 | 5.43% |
| 2023-09-08 | 5.90 | 5.99 | 5.88 | 5.89 | 5.48 | qfq | 8,535,900 | 50,609,814 | -0.17% |
| 2023-09-07 | 6.19 | 6.19 | 5.89 | 5.90 | 5.48 | qfq | 11,219,252 | 67,421,653 | -4.68% |
| 2023-09-06 | 6.17 | 6.22 | 6.11 | 6.19 | 5.75 | qfq | 5,205,165 | 32,182,585 | 0.65% |
| 2023-09-05 | 6.18 | 6.22 | 6.13 | 6.15 | 5.72 | qfq | 7,636,500 | 47,079,982 | -0.49% |
| 2023-09-04 | 6.10 | 6.18 | 6.06 | 6.18 | 5.74 | qfq | 9,618,420 | 59,048,837 | 1.98% |
| 2023-09-01 | 6.11 | 6.17 | 6.02 | 6.06 | 5.63 | qfq | 8,689,801 | 52,876,709 | 0.00% |
| 2023-08-31 | 6.26 | 6.34 | 6.05 | 6.06 | 5.63 | qfq | 9,653,300 | 59,312,905 | -3.04% |
| 2023-08-30 | 6.25 | 6.37 | 6.19 | 6.25 | 5.81 | qfq | 7,399,600 | 46,365,160 | -0.16% |
| 2023-08-29 | 6.00 | 6.28 | 5.98 | 6.26 | 5.82 | qfq | 9,186,000 | 56,932,656 | 3.30% |
| 2023-08-28 | 6.21 | 6.26 | 6.03 | 6.06 | 5.63 | qfq | 7,837,662 | 48,163,854 | 1.68% |
| 2023-08-25 | 6.15 | 6.18 | 5.94 | 5.96 | 5.54 | qfq | 8,555,676 | 51,621,725 | -3.25% |
| 2023-08-24 | 6.04 | 6.22 | 6.00 | 6.16 | 5.73 | qfq | 8,770,053 | 53,745,816 | 2.33% |
| 2023-08-23 | 6.12 | 6.15 | 6.02 | 6.02 | 5.60 | qfq | 4,819,300 | 29,223,490 | -1.63% |
| 2023-08-22 | 6.16 | 6.16 | 6.00 | 6.12 | 5.69 | qfq | 7,942,300 | 48,202,204 | 0.33% |
| 2023-08-21 | 6.14 | 6.20 | 6.09 | 6.10 | 5.67 | qfq | 5,893,100 | 36,150,841 | -0.49% |
| 2023-08-18 | 6.23 | 6.26 | 6.12 | 6.13 | 5.70 | qfq | 5,755,400 | 35,560,333 | -1.61% |
| 2023-08-17 | 6.10 | 6.25 | 6.01 | 6.23 | 5.79 | qfq | 7,973,032 | 49,168,551 | 2.81% |
| 2023-08-16 | 6.12 | 6.13 | 6.00 | 6.06 | 5.63 | qfq | 4,076,370 | 24,770,756 | -1.30% |
| 2023-08-15 | 6.11 | 6.20 | 6.08 | 6.14 | 5.71 | qfq | 6,032,897 | 37,036,530 | -0.32% |
| 2023-08-14 | 6.00 | 6.16 | 5.93 | 6.16 | 5.73 | qfq | 6,235,397 | 37,849,056 | 1.48% |
| 2023-08-11 | 6.18 | 6.20 | 6.05 | 6.07 | 5.64 | qfq | 8,014,514 | 49,013,177 | -1.14% |
| 2023-08-10 | 6.10 | 6.22 | 6.06 | 6.14 | 5.71 | qfq | 6,418,200 | 39,470,252 | 0.33% |
| 2023-08-09 | 6.22 | 6.23 | 6.09 | 6.12 | 5.69 | qfq | 8,298,957 | 50,978,321 | -1.92% |
| 2023-08-08 | 6.33 | 6.35 | 6.21 | 6.24 | 5.80 | qfq | 6,576,600 | 41,103,788 | -0.79% |
| 2023-08-07 | 6.36 | 6.36 | 6.23 | 6.29 | 5.85 | qfq | 7,054,446 | 44,302,759 | -0.94% |
| 2023-08-04 | 6.38 | 6.46 | 6.32 | 6.35 | 5.90 | qfq | 7,178,750 | 45,724,267 | -0.16% |
| 2023-08-03 | 6.45 | 6.48 | 6.34 | 6.36 | 5.91 | qfq | 6,427,007 | 40,984,727 | -1.85% |
| 2023-08-02 | 6.45 | 6.53 | 6.34 | 6.48 | 6.02 | qfq | 6,723,105 | 43,360,675 | 0.62% |
| 2023-08-01 | 6.45 | 6.55 | 6.33 | 6.44 | 5.99 | qfq | 8,448,183 | 54,275,565 | -0.62% |
| 2023-07-31 | 6.37 | 6.55 | 6.37 | 6.48 | 6.02 | qfq | 9,361,538 | 60,671,274 | 0.93% |
| 2023-07-28 | 6.31 | 6.48 | 6.22 | 6.42 | 5.97 | qfq | 10,828,772 | 69,220,979 | 2.07% |
| 2023-07-27 | 6.43 | 6.46 | 6.28 | 6.29 | 5.85 | qfq | 11,706,201 | 74,233,777 | -1.10% |
| 2023-07-26 | 6.68 | 6.73 | 6.34 | 6.36 | 5.91 | qfq | 19,423,841 | 125,668,168 | -5.36% |
| 2023-07-25 | 6.63 | 6.78 | 6.63 | 6.72 | 6.25 | qfq | 12,187,469 | 81,876,469 | 1.36% |
| 2023-07-24 | 6.58 | 6.73 | 6.58 | 6.63 | 6.16 | qfq | 8,682,362 | 57,723,467 | 0.76% |
| 2023-07-21 | 6.68 | 6.72 | 6.56 | 6.58 | 6.12 | qfq | 11,467,850 | 76,027,053 | -1.20% |
| 2023-07-20 | 6.81 | 6.84 | 6.64 | 6.66 | 6.19 | qfq | 12,270,400 | 82,666,278 | -2.20% |
| 2023-07-19 | 6.76 | 6.85 | 6.72 | 6.81 | 6.33 | qfq | 16,121,770 | 109,558,288 | 0.29% |
| 2023-07-18 | 6.80 | 6.85 | 6.61 | 6.79 | 6.31 | qfq | 22,683,583 | 152,664,552 | -0.88% |
| 2023-07-17 | 6.73 | 6.90 | 6.67 | 6.85 | 6.37 | qfq | 37,417,029 | 253,551,943 | 3.47% |