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
凤竹纺织600493.SH
最近收盘价5.652026-07-17
最近交易日2026-07-17
成交量（股）9,027,500
成交额（元）52,421,071
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-26 | cash_dividend | 0.0587 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.95 | 6.06 | 5.62 | 5.65 | 5.65 | qfq | 9,027,500 | 52,421,071 | -4.72% |
| 2026-07-16 | 5.90 | 5.99 | 5.78 | 5.93 | 5.93 | qfq | 5,959,902 | 35,297,861 | 0.34% |
| 2026-07-15 | 5.86 | 6.03 | 5.82 | 5.91 | 5.91 | qfq | 8,356,800 | 49,534,472 | 1.03% |
| 2026-07-14 | 5.78 | 5.87 | 5.64 | 5.85 | 5.85 | qfq | 6,784,200 | 39,113,081 | 2.09% |
| 2026-07-13 | 5.78 | 5.92 | 5.70 | 5.73 | 5.73 | qfq | 11,083,500 | 64,178,262 | -2.39% |
| 2026-07-10 | 5.79 | 5.97 | 5.61 | 5.87 | 5.87 | qfq | 9,614,702 | 56,158,710 | 1.56% |
| 2026-07-09 | 5.81 | 5.89 | 5.55 | 5.78 | 5.76 | qfq | 9,548,902 | 54,634,163 | -1.03% |
| 2026-07-08 | 5.85 | 5.96 | 5.71 | 5.84 | 5.82 | qfq | 8,950,000 | 52,526,344 | 0.00% |
| 2026-07-07 | 5.93 | 6.01 | 5.75 | 5.84 | 5.82 | qfq | 8,557,200 | 50,167,072 | -1.02% |
| 2026-07-06 | 5.87 | 6.17 | 5.82 | 5.90 | 5.88 | qfq | 11,884,500 | 70,916,656 | 0.51% |
| 2026-07-03 | 5.49 | 5.96 | 5.47 | 5.87 | 5.85 | qfq | 14,253,801 | 82,535,938 | 7.12% |
| 2026-07-02 | 5.56 | 5.69 | 5.48 | 5.48 | 5.46 | qfq | 8,488,410 | 47,354,271 | -0.18% |
| 2026-07-01 | 5.28 | 5.60 | 5.23 | 5.49 | 5.47 | qfq | 9,884,501 | 53,883,807 | 4.77% |
| 2026-06-30 | 5.39 | 5.42 | 5.21 | 5.24 | 5.22 | qfq | 7,704,001 | 40,744,639 | -2.24% |
| 2026-06-29 | 5.40 | 5.47 | 5.13 | 5.36 | 5.34 | qfq | 7,630,600 | 40,456,231 | 0.00% |
| 2026-06-26 | 5.38 | 5.46 | 5.22 | 5.36 | 5.34 | qfq | 7,622,300 | 40,752,525 | -0.56% |
| 2026-06-25 | 5.60 | 5.61 | 5.34 | 5.39 | 5.37 | qfq | 7,466,401 | 40,418,386 | -2.53% |
| 2026-06-24 | 5.84 | 6.19 | 5.50 | 5.53 | 5.51 | qfq | 9,686,505 | 55,052,774 | -5.79% |
| 2026-06-23 | 5.76 | 6.00 | 5.73 | 5.87 | 5.85 | qfq | 8,892,100 | 52,214,340 | 1.21% |
| 2026-06-22 | 5.69 | 5.80 | 5.42 | 5.80 | 5.78 | qfq | 7,965,902 | 44,791,366 | 1.93% |
| 2026-06-18 | 5.71 | 5.78 | 5.53 | 5.69 | 5.67 | qfq | 6,336,500 | 35,984,816 | -0.70% |
| 2026-06-17 | 5.96 | 5.96 | 5.70 | 5.73 | 5.71 | qfq | 5,665,300 | 32,749,397 | -3.70% |
| 2026-06-16 | 6.03 | 6.03 | 5.81 | 5.95 | 5.93 | qfq | 5,515,800 | 32,629,391 | -0.50% |
| 2026-06-15 | 6.05 | 6.33 | 5.90 | 5.98 | 5.96 | qfq | 5,929,500 | 35,872,635 | -0.66% |
| 2026-06-12 | 6.04 | 6.09 | 5.88 | 6.02 | 6.00 | qfq | 4,217,700 | 25,369,714 | 0.50% |
| 2026-06-11 | 6.05 | 6.08 | 5.83 | 5.99 | 5.97 | qfq | 4,433,560 | 26,347,889 | -1.48% |
| 2026-06-10 | 6.06 | 6.15 | 5.88 | 6.08 | 6.06 | qfq | 4,977,260 | 29,848,239 | -0.49% |
| 2026-06-09 | 6.19 | 6.22 | 6.00 | 6.11 | 6.09 | qfq | 5,103,400 | 31,157,490 | -0.33% |
| 2026-06-08 | 6.20 | 6.40 | 6.02 | 6.13 | 6.11 | qfq | 5,245,201 | 32,586,976 | -3.01% |
| 2026-06-05 | 6.36 | 6.39 | 6.08 | 6.32 | 6.30 | qfq | 6,458,000 | 40,380,251 | 1.28% |
| 2026-06-04 | 6.33 | 6.40 | 6.16 | 6.24 | 6.22 | qfq | 4,684,700 | 29,260,368 | -1.58% |
| 2026-06-03 | 6.42 | 6.47 | 6.29 | 6.34 | 6.32 | qfq | 6,765,800 | 43,082,871 | -1.40% |
| 2026-06-02 | 6.76 | 6.78 | 6.42 | 6.43 | 6.41 | qfq | 6,243,200 | 40,605,391 | -4.17% |
| 2026-06-01 | 6.48 | 6.76 | 6.28 | 6.71 | 6.69 | qfq | 7,068,100 | 46,931,835 | 4.19% |
| 2026-05-29 | 6.70 | 6.73 | 6.43 | 6.44 | 6.42 | qfq | 5,590,200 | 36,712,702 | -3.59% |
| 2026-05-28 | 6.61 | 6.79 | 6.44 | 6.68 | 6.66 | qfq | 6,915,300 | 45,728,621 | -0.30% |
| 2026-05-27 | 6.81 | 6.86 | 6.49 | 6.70 | 6.68 | qfq | 6,747,723 | 44,668,919 | -1.90% |
| 2026-05-26 | 6.94 | 6.99 | 6.78 | 6.83 | 6.81 | qfq | 5,974,001 | 40,812,961 | -1.59% |
| 2026-05-25 | 7.16 | 7.24 | 6.92 | 6.94 | 6.92 | qfq | 5,388,524 | 37,840,027 | -3.34% |
| 2026-05-22 | 7.01 | 7.19 | 6.81 | 7.18 | 7.16 | qfq | 6,418,000 | 45,056,004 | 4.51% |
| 2026-05-21 | 7.30 | 7.34 | 6.82 | 6.87 | 6.85 | qfq | 7,584,600 | 53,654,959 | -5.50% |
| 2026-05-20 | 7.38 | 7.40 | 7.23 | 7.27 | 7.25 | qfq | 5,144,801 | 37,547,518 | -1.62% |
| 2026-05-19 | 7.40 | 7.45 | 7.22 | 7.39 | 7.37 | qfq | 6,015,100 | 44,125,797 | 0.27% |
| 2026-05-18 | 7.31 | 7.38 | 7.11 | 7.37 | 7.35 | qfq | 8,081,237 | 58,859,932 | 1.80% |
| 2026-05-15 | 7.30 | 7.37 | 7.15 | 7.24 | 7.22 | qfq | 6,607,700 | 47,866,614 | -0.82% |
| 2026-05-14 | 7.37 | 7.40 | 7.22 | 7.30 | 7.28 | qfq | 5,984,779 | 43,761,898 | 0.00% |
| 2026-05-13 | 7.41 | 7.47 | 7.29 | 7.30 | 7.28 | qfq | 6,169,600 | 45,381,744 | -0.95% |
| 2026-05-12 | 7.53 | 7.59 | 7.34 | 7.37 | 7.35 | qfq | 5,767,100 | 42,914,245 | -1.86% |
| 2026-05-11 | 7.67 | 7.70 | 7.42 | 7.51 | 7.49 | qfq | 5,431,900 | 40,822,341 | -1.18% |
| 2026-05-08 | 7.50 | 7.64 | 7.41 | 7.60 | 7.58 | qfq | 4,639,300 | 35,104,928 | 1.20% |
| 2026-05-07 | 7.63 | 7.74 | 7.48 | 7.51 | 7.49 | qfq | 6,788,300 | 51,545,478 | -1.44% |
| 2026-05-06 | 7.72 | 7.77 | 7.57 | 7.62 | 7.60 | qfq | 10,565,201 | 80,896,736 | 0.79% |
| 2026-04-30 | 7.53 | 7.65 | 7.48 | 7.56 | 7.54 | qfq | 6,962,400 | 52,675,372 | 1.34% |
| 2026-04-29 | 7.28 | 7.49 | 7.25 | 7.46 | 7.44 | qfq | 7,848,100 | 58,409,587 | 2.19% |
| 2026-04-28 | 7.30 | 7.36 | 7.22 | 7.30 | 7.28 | qfq | 7,203,606 | 52,522,910 | 0.27% |
| 2026-04-27 | 7.10 | 7.32 | 6.92 | 7.28 | 7.26 | qfq | 10,017,300 | 71,585,686 | 2.82% |
| 2026-04-24 | 6.93 | 7.13 | 6.86 | 7.08 | 7.06 | qfq | 9,109,300 | 63,588,319 | 0.71% |
| 2026-04-23 | 7.06 | 7.09 | 6.86 | 7.03 | 7.01 | qfq | 9,349,300 | 65,429,806 | -0.42% |
| 2026-04-22 | 7.35 | 7.47 | 6.99 | 7.06 | 7.04 | qfq | 17,105,301 | 121,703,135 | -6.49% |
| 2026-04-21 | 7.50 | 7.66 | 7.41 | 7.55 | 7.53 | qfq | 6,298,500 | 47,571,710 | 0.94% |
| 2026-04-20 | 7.46 | 7.51 | 7.34 | 7.48 | 7.46 | qfq | 6,781,300 | 50,318,893 | 0.27% |
| 2026-04-17 | 7.46 | 7.65 | 7.37 | 7.46 | 7.44 | qfq | 5,520,400 | 41,258,733 | 0.00% |
| 2026-04-16 | 7.21 | 7.49 | 7.18 | 7.46 | 7.44 | qfq | 7,178,400 | 52,761,215 | 3.47% |
| 2026-04-15 | 7.32 | 7.33 | 7.20 | 7.21 | 7.19 | qfq | 5,206,601 | 37,733,683 | -1.50% |
| 2026-04-14 | 7.50 | 7.52 | 7.15 | 7.32 | 7.30 | qfq | 6,840,100 | 49,832,937 | -1.88% |
| 2026-04-13 | 7.39 | 7.46 | 7.30 | 7.46 | 7.44 | qfq | 5,612,700 | 41,484,684 | 0.81% |
| 2026-04-10 | 7.39 | 7.60 | 7.34 | 7.40 | 7.38 | qfq | 7,471,310 | 55,723,566 | 0.82% |
| 2026-04-09 | 7.42 | 7.58 | 7.32 | 7.34 | 7.32 | qfq | 6,308,700 | 46,614,329 | -2.00% |
| 2026-04-08 | 7.44 | 7.58 | 7.41 | 7.49 | 7.47 | qfq | 7,707,501 | 57,647,005 | 2.60% |
| 2026-04-07 | 6.97 | 7.33 | 6.91 | 7.30 | 7.28 | qfq | 9,228,700 | 66,642,138 | 3.69% |
| 2026-04-03 | 7.36 | 7.37 | 7.00 | 7.04 | 7.02 | qfq | 8,186,200 | 58,362,495 | -3.96% |
| 2026-04-02 | 7.49 | 7.57 | 7.17 | 7.33 | 7.31 | qfq | 8,138,600 | 60,266,024 | -2.79% |
| 2026-04-01 | 7.65 | 7.76 | 7.42 | 7.54 | 7.52 | qfq | 8,142,700 | 61,448,412 | -0.13% |
| 2026-03-31 | 7.50 | 7.77 | 7.50 | 7.55 | 7.53 | qfq | 11,011,300 | 84,158,299 | 0.13% |
| 2026-03-30 | 7.23 | 7.54 | 7.23 | 7.54 | 7.52 | qfq | 7,058,700 | 52,468,251 | 3.15% |
| 2026-03-27 | 7.05 | 7.31 | 7.05 | 7.31 | 7.29 | qfq | 5,480,300 | 39,699,089 | 1.81% |
| 2026-03-26 | 7.27 | 7.34 | 7.10 | 7.18 | 7.16 | qfq | 7,517,500 | 54,136,967 | -0.55% |
| 2026-03-25 | 7.07 | 7.27 | 7.04 | 7.22 | 7.20 | qfq | 9,466,300 | 68,108,103 | 2.85% |
| 2026-03-24 | 6.89 | 7.03 | 6.63 | 7.02 | 7.00 | qfq | 11,011,800 | 75,550,876 | 7.01% |
| 2026-03-23 | 6.93 | 6.98 | 6.48 | 6.56 | 6.54 | qfq | 11,703,202 | 78,610,184 | -6.69% |
| 2026-03-20 | 7.40 | 7.48 | 7.00 | 7.03 | 7.01 | qfq | 12,018,600 | 86,162,633 | -5.26% |
| 2026-03-19 | 7.55 | 7.69 | 7.37 | 7.42 | 7.40 | qfq | 6,394,200 | 47,902,999 | -2.62% |
| 2026-03-18 | 7.50 | 7.65 | 7.41 | 7.62 | 7.60 | qfq | 6,160,601 | 46,271,664 | 1.46% |
| 2026-03-17 | 7.76 | 7.78 | 7.47 | 7.51 | 7.49 | qfq | 5,591,001 | 42,650,799 | -2.85% |
| 2026-03-16 | 7.72 | 7.87 | 7.63 | 7.73 | 7.71 | qfq | 5,911,601 | 45,645,951 | 0.13% |
| 2026-03-13 | 7.76 | 7.89 | 7.71 | 7.72 | 7.70 | qfq | 4,527,002 | 35,327,642 | -0.39% |
| 2026-03-12 | 7.88 | 7.92 | 7.71 | 7.75 | 7.73 | qfq | 5,897,400 | 46,007,964 | -1.27% |
| 2026-03-11 | 7.98 | 8.11 | 7.81 | 7.85 | 7.83 | qfq | 6,414,600 | 50,614,202 | -1.63% |
| 2026-03-10 | 7.87 | 7.99 | 7.86 | 7.98 | 7.96 | qfq | 5,147,812 | 40,924,728 | 2.31% |
| 2026-03-09 | 7.90 | 7.90 | 7.67 | 7.80 | 7.78 | qfq | 6,972,300 | 54,258,137 | -1.39% |
| 2026-03-06 | 7.67 | 7.93 | 7.63 | 7.91 | 7.89 | qfq | 5,406,300 | 42,374,027 | 2.99% |
| 2026-03-05 | 7.75 | 7.92 | 7.63 | 7.68 | 7.66 | qfq | 5,430,100 | 42,095,102 | 0.52% |
| 2026-03-04 | 7.61 | 7.73 | 7.50 | 7.64 | 7.62 | qfq | 6,699,800 | 51,091,316 | -1.04% |
| 2026-03-03 | 7.86 | 8.11 | 7.68 | 7.72 | 7.70 | qfq | 10,408,900 | 82,230,826 | -0.77% |
| 2026-03-02 | 8.03 | 8.14 | 7.72 | 7.78 | 7.76 | qfq | 10,751,901 | 84,539,205 | -5.01% |
| 2026-02-27 | 8.15 | 8.23 | 8.04 | 8.19 | 8.16 | qfq | 6,450,500 | 52,535,652 | 0.49% |
| 2026-02-26 | 8.40 | 8.40 | 8.10 | 8.15 | 8.12 | qfq | 6,444,500 | 52,866,318 | -2.04% |
| 2026-02-25 | 8.35 | 8.48 | 8.28 | 8.32 | 8.29 | qfq | 6,089,000 | 50,909,316 | -0.60% |
| 2026-02-24 | 8.28 | 8.43 | 8.24 | 8.37 | 8.34 | qfq | 8,320,603 | 69,368,866 | 1.58% |
| 2026-02-13 | 8.11 | 8.60 | 8.10 | 8.24 | 8.21 | qfq | 8,920,720 | 73,909,309 | 1.60% |
| 2026-02-12 | 8.28 | 8.30 | 8.08 | 8.11 | 8.08 | qfq | 7,208,127 | 58,980,366 | -2.17% |
| 2026-02-11 | 8.34 | 8.39 | 8.18 | 8.29 | 8.26 | qfq | 5,258,600 | 43,649,908 | 0.12% |
| 2026-02-10 | 8.30 | 8.35 | 8.15 | 8.28 | 8.25 | qfq | 6,406,301 | 53,021,380 | 0.36% |
| 2026-02-09 | 8.29 | 8.29 | 8.16 | 8.25 | 8.22 | qfq | 6,628,100 | 54,441,739 | 0.24% |
| 2026-02-06 | 8.07 | 8.30 | 8.01 | 8.23 | 8.20 | qfq | 8,585,700 | 70,347,046 | 1.35% |
| 2026-02-05 | 8.11 | 8.23 | 8.07 | 8.12 | 8.09 | qfq | 8,058,400 | 65,711,011 | 0.12% |
| 2026-02-04 | 7.95 | 8.40 | 7.81 | 8.11 | 8.08 | qfq | 11,341,608 | 92,359,948 | 1.76% |
| 2026-02-03 | 7.84 | 8.06 | 7.77 | 7.97 | 7.95 | qfq | 8,811,193 | 69,909,055 | 2.44% |
| 2026-02-02 | 7.90 | 8.02 | 7.76 | 7.78 | 7.76 | qfq | 10,462,261 | 82,864,027 | -1.52% |
| 2026-01-30 | 7.57 | 8.10 | 7.57 | 7.90 | 7.88 | qfq | 17,010,060 | 134,091,127 | 3.67% |
| 2026-01-29 | 7.59 | 7.80 | 7.49 | 7.62 | 7.60 | qfq | 8,838,684 | 67,476,602 | 0.00% |
| 2026-01-28 | 7.66 | 7.73 | 7.56 | 7.62 | 7.60 | qfq | 8,561,401 | 65,459,211 | -0.52% |
| 2026-01-27 | 7.65 | 7.70 | 7.41 | 7.66 | 7.64 | qfq | 8,012,202 | 60,718,480 | -0.39% |
| 2026-01-26 | 7.82 | 7.82 | 7.57 | 7.69 | 7.67 | qfq | 9,782,301 | 75,222,078 | -0.26% |
| 2026-01-23 | 7.81 | 7.82 | 7.63 | 7.71 | 7.69 | qfq | 7,964,001 | 61,237,805 | -1.03% |
| 2026-01-22 | 7.67 | 7.82 | 7.60 | 7.79 | 7.77 | qfq | 8,358,088 | 64,522,528 | 1.70% |
| 2026-01-21 | 7.34 | 7.69 | 7.26 | 7.66 | 7.64 | qfq | 13,280,980 | 100,013,551 | 4.36% |
| 2026-01-20 | 7.42 | 7.42 | 7.27 | 7.34 | 7.32 | qfq | 8,439,300 | 62,035,101 | -0.41% |
| 2026-01-19 | 7.17 | 7.38 | 7.16 | 7.37 | 7.35 | qfq | 8,658,400 | 63,033,716 | 2.65% |
| 2026-01-16 | 7.29 | 7.30 | 7.11 | 7.18 | 7.16 | qfq | 8,891,101 | 63,793,914 | -0.97% |
| 2026-01-15 | 7.28 | 7.34 | 7.20 | 7.25 | 7.23 | qfq | 8,616,900 | 62,379,110 | -0.96% |
| 2026-01-14 | 7.40 | 7.46 | 7.16 | 7.32 | 7.30 | qfq | 15,355,703 | 112,440,663 | -1.08% |
| 2026-01-13 | 7.39 | 7.51 | 7.28 | 7.40 | 7.38 | qfq | 13,218,000 | 97,874,946 | 0.14% |
| 2026-01-12 | 7.45 | 7.52 | 7.27 | 7.39 | 7.37 | qfq | 15,409,124 | 113,950,558 | -0.27% |
| 2026-01-09 | 7.39 | 7.52 | 7.26 | 7.41 | 7.39 | qfq | 15,634,700 | 115,127,210 | 0.27% |
| 2026-01-08 | 7.23 | 7.44 | 7.19 | 7.39 | 7.37 | qfq | 11,750,100 | 86,060,770 | 1.93% |
| 2026-01-07 | 7.28 | 7.36 | 7.18 | 7.25 | 7.23 | qfq | 13,177,421 | 95,693,494 | -0.41% |
| 2026-01-06 | 7.41 | 7.50 | 7.22 | 7.28 | 7.26 | qfq | 15,507,600 | 113,741,385 | -1.49% |
| 2026-01-05 | 7.48 | 7.60 | 7.28 | 7.39 | 7.37 | qfq | 14,672,881 | 109,348,962 | 0.14% |
| 2025-12-31 | 7.48 | 7.53 | 7.22 | 7.38 | 7.36 | qfq | 11,652,580 | 85,787,198 | -1.34% |
| 2025-12-30 | 7.84 | 7.84 | 7.46 | 7.48 | 7.46 | qfq | 14,682,900 | 111,134,861 | -5.32% |
| 2025-12-29 | 8.04 | 8.10 | 7.74 | 7.90 | 7.88 | qfq | 15,271,180 | 120,262,961 | -1.37% |
| 2025-12-26 | 7.99 | 8.17 | 7.91 | 8.01 | 7.99 | qfq | 20,228,200 | 162,299,229 | 0.25% |
| 2025-12-25 | 7.88 | 8.09 | 7.80 | 7.99 | 7.97 | qfq | 28,074,700 | 223,388,170 | 2.17% |
| 2025-12-24 | 7.58 | 8.18 | 7.44 | 7.82 | 7.80 | qfq | 28,998,200 | 226,802,315 | 4.13% |
| 2025-12-23 | 7.75 | 8.01 | 7.36 | 7.51 | 7.49 | qfq | 23,350,900 | 176,398,473 | -1.18% |
| 2025-12-22 | 7.79 | 7.91 | 7.60 | 7.60 | 7.58 | qfq | 34,221,900 | 264,076,869 | -2.44% |
| 2025-12-19 | 7.08 | 7.79 | 7.07 | 7.79 | 7.77 | qfq | 36,563,100 | 273,348,540 | 10.03% |
| 2025-12-18 | 7.29 | 7.37 | 6.75 | 7.08 | 7.06 | qfq | 32,361,800 | 229,308,313 | -4.07% |
| 2025-12-17 | 7.94 | 8.08 | 7.28 | 7.38 | 7.36 | qfq | 48,290,404 | 368,030,724 | -7.05% |
| 2025-12-16 | 7.57 | 8.42 | 7.42 | 7.94 | 7.92 | qfq | 57,173,610 | 467,645,222 | 3.79% |
| 2025-12-15 | 7.99 | 8.03 | 7.51 | 7.65 | 7.63 | qfq | 42,495,196 | 328,820,830 | -8.05% |
| 2025-12-12 | 7.70 | 8.32 | 7.61 | 8.32 | 8.29 | qfq | 34,423,612 | 281,061,877 | 10.05% |
| 2025-12-11 | 8.25 | 8.37 | 7.56 | 7.56 | 7.54 | qfq | 34,386,600 | 270,611,549 | -10.00% |
| 2025-12-10 | 8.27 | 8.80 | 8.18 | 8.40 | 8.37 | qfq | 43,499,137 | 369,417,611 | 0.72% |
| 2025-12-09 | 8.54 | 8.74 | 8.06 | 8.34 | 8.31 | qfq | 53,864,033 | 447,949,778 | -2.34% |
| 2025-12-08 | 7.80 | 8.54 | 7.65 | 8.54 | 8.51 | qfq | 24,633,150 | 203,179,825 | 10.05% |
| 2025-12-05 | 7.53 | 7.80 | 7.29 | 7.76 | 7.74 | qfq | 13,113,900 | 100,111,645 | 2.92% |
| 2025-12-04 | 7.75 | 7.93 | 7.54 | 7.54 | 7.52 | qfq | 13,148,900 | 100,812,559 | -2.96% |
| 2025-12-03 | 7.89 | 8.11 | 7.65 | 7.77 | 7.75 | qfq | 17,239,600 | 134,962,306 | 0.00% |
| 2025-12-02 | 7.52 | 8.14 | 7.41 | 7.77 | 7.75 | qfq | 20,127,080 | 155,242,361 | 3.32% |
| 2025-12-01 | 7.73 | 7.78 | 7.49 | 7.52 | 7.50 | qfq | 11,946,500 | 91,010,241 | -2.84% |
| 2025-11-28 | 7.55 | 7.74 | 7.41 | 7.74 | 7.72 | qfq | 9,093,000 | 69,240,895 | 2.52% |
| 2025-11-27 | 7.49 | 7.63 | 7.39 | 7.55 | 7.53 | qfq | 8,189,700 | 61,711,388 | 0.80% |
| 2025-11-26 | 7.58 | 7.83 | 7.45 | 7.49 | 7.47 | qfq | 12,682,200 | 96,384,817 | -0.93% |
| 2025-11-25 | 7.55 | 7.68 | 7.46 | 7.56 | 7.54 | qfq | 13,325,028 | 100,905,714 | 2.72% |
| 2025-11-24 | 7.47 | 7.58 | 7.21 | 7.36 | 7.34 | qfq | 14,698,200 | 108,215,371 | 0.41% |
| 2025-11-21 | 7.73 | 8.43 | 7.23 | 7.33 | 7.31 | qfq | 21,124,378 | 161,674,631 | -5.66% |
| 2025-11-20 | 8.14 | 8.14 | 7.61 | 7.77 | 7.75 | qfq | 17,975,180 | 139,782,311 | -2.63% |
| 2025-11-19 | 8.21 | 8.30 | 7.80 | 7.98 | 7.96 | qfq | 19,967,604 | 159,732,104 | -1.36% |
| 2025-11-18 | 8.38 | 8.50 | 7.91 | 8.09 | 8.06 | qfq | 26,215,702 | 213,295,176 | 1.25% |
| 2025-11-17 | 7.73 | 8.07 | 7.73 | 7.99 | 7.97 | qfq | 16,462,382 | 130,426,701 | 2.96% |
| 2025-11-14 | 8.03 | 8.04 | 7.75 | 7.76 | 7.74 | qfq | 16,102,360 | 126,588,854 | -2.14% |
| 2025-11-13 | 7.71 | 8.05 | 7.71 | 7.93 | 7.91 | qfq | 22,502,000 | 177,766,794 | 2.85% |
| 2025-11-12 | 7.60 | 7.90 | 7.60 | 7.71 | 7.69 | qfq | 13,666,300 | 105,491,912 | 1.45% |
| 2025-11-11 | 7.75 | 7.78 | 7.60 | 7.60 | 7.58 | qfq | 13,576,644 | 103,952,027 | -2.94% |
| 2025-11-10 | 7.33 | 7.96 | 7.18 | 7.83 | 7.81 | qfq | 30,987,742 | 238,011,302 | 6.97% |
| 2025-11-07 | 7.49 | 8.09 | 7.30 | 7.32 | 7.30 | qfq | 24,090,927 | 180,605,955 | -2.01% |
| 2025-11-06 | 7.46 | 7.47 | 7.33 | 7.47 | 7.45 | qfq | 6,991,000 | 51,789,334 | 0.67% |
| 2025-11-05 | 7.36 | 7.56 | 7.24 | 7.42 | 7.40 | qfq | 10,504,347 | 77,946,429 | 0.82% |
| 2025-11-04 | 7.35 | 7.44 | 7.26 | 7.36 | 7.34 | qfq | 7,501,500 | 55,164,393 | 0.14% |
| 2025-11-03 | 7.18 | 7.46 | 7.11 | 7.35 | 7.33 | qfq | 11,397,305 | 83,254,074 | 2.94% |
| 2025-10-31 | 7.09 | 7.23 | 6.98 | 7.14 | 7.12 | qfq | 9,341,372 | 66,639,566 | 2.29% |
| 2025-10-30 | 7.15 | 7.15 | 6.96 | 6.98 | 6.96 | qfq | 6,147,685 | 43,270,372 | -0.71% |
| 2025-10-29 | 7.22 | 7.25 | 6.92 | 7.03 | 7.01 | qfq | 8,724,316 | 61,283,167 | -2.90% |
| 2025-10-28 | 7.14 | 7.47 | 7.07 | 7.24 | 7.22 | qfq | 12,942,100 | 94,016,402 | 1.69% |
| 2025-10-27 | 7.10 | 7.37 | 6.86 | 7.12 | 7.10 | qfq | 9,843,519 | 69,777,314 | 1.57% |
| 2025-10-24 | 7.11 | 7.11 | 6.94 | 7.01 | 6.99 | qfq | 6,219,000 | 43,730,115 | -0.28% |
| 2025-10-23 | 6.99 | 7.15 | 6.94 | 7.03 | 7.01 | qfq | 8,088,349 | 56,726,926 | 0.29% |
| 2025-10-22 | 6.88 | 7.15 | 6.77 | 7.01 | 6.99 | qfq | 13,041,000 | 91,749,383 | 1.89% |
| 2025-10-21 | 6.71 | 6.89 | 6.67 | 6.88 | 6.86 | qfq | 9,015,933 | 61,398,966 | 2.38% |
| 2025-10-20 | 6.69 | 6.73 | 6.61 | 6.72 | 6.70 | qfq | 6,687,861 | 44,657,176 | 1.66% |
| 2025-10-17 | 6.59 | 6.69 | 6.52 | 6.61 | 6.59 | qfq | 5,453,901 | 36,127,750 | 0.76% |
| 2025-10-16 | 6.72 | 6.73 | 6.55 | 6.56 | 6.54 | qfq | 5,304,600 | 35,102,978 | -2.09% |
| 2025-10-15 | 6.70 | 6.76 | 6.64 | 6.70 | 6.68 | qfq | 4,796,800 | 32,172,095 | 0.00% |
| 2025-10-14 | 6.66 | 6.72 | 6.59 | 6.70 | 6.68 | qfq | 6,549,500 | 43,690,628 | 1.67% |
| 2025-10-13 | 6.51 | 6.65 | 6.19 | 6.59 | 6.57 | qfq | 7,754,900 | 50,557,240 | -1.79% |
| 2025-10-10 | 6.49 | 6.71 | 6.38 | 6.71 | 6.69 | qfq | 7,429,800 | 49,442,350 | 3.39% |
| 2025-10-09 | 6.57 | 6.66 | 6.46 | 6.49 | 6.47 | qfq | 4,817,900 | 31,353,226 | -0.76% |
| 2025-09-30 | 6.56 | 6.62 | 6.49 | 6.54 | 6.52 | qfq | 3,873,244 | 25,439,665 | -0.30% |
| 2025-09-29 | 6.51 | 6.64 | 6.37 | 6.56 | 6.54 | qfq | 5,340,644 | 34,865,423 | 0.46% |
| 2025-09-26 | 6.41 | 6.59 | 6.36 | 6.53 | 6.51 | qfq | 5,930,002 | 38,478,440 | 1.71% |
| 2025-09-25 | 6.52 | 6.59 | 6.40 | 6.42 | 6.40 | qfq | 4,260,100 | 27,704,092 | -1.53% |
| 2025-09-24 | 6.43 | 6.54 | 6.27 | 6.52 | 6.50 | qfq | 4,892,700 | 31,699,035 | 1.40% |
| 2025-09-23 | 6.47 | 6.53 | 6.15 | 6.43 | 6.41 | qfq | 7,892,189 | 49,671,551 | -1.38% |
| 2025-09-22 | 6.59 | 6.59 | 6.44 | 6.52 | 6.50 | qfq | 4,181,301 | 27,161,776 | -1.06% |
| 2025-09-19 | 6.60 | 6.65 | 6.42 | 6.59 | 6.57 | qfq | 5,002,100 | 32,706,797 | -0.30% |
| 2025-09-18 | 6.85 | 6.85 | 6.52 | 6.61 | 6.59 | qfq | 5,790,000 | 38,669,405 | -2.65% |
| 2025-09-17 | 6.80 | 6.84 | 6.76 | 6.79 | 6.77 | qfq | 4,301,047 | 29,253,189 | -0.15% |
| 2025-09-16 | 6.70 | 6.80 | 6.65 | 6.80 | 6.78 | qfq | 6,242,000 | 42,169,509 | 1.80% |
| 2025-09-15 | 6.74 | 6.77 | 6.61 | 6.68 | 6.66 | qfq | 4,022,801 | 26,840,594 | -0.45% |
| 2025-09-12 | 6.77 | 6.77 | 6.66 | 6.71 | 6.69 | qfq | 3,787,201 | 25,437,592 | -0.45% |
| 2025-09-11 | 6.75 | 6.75 | 6.56 | 6.74 | 6.72 | qfq | 4,583,600 | 30,506,658 | 0.00% |
| 2025-09-10 | 6.75 | 6.80 | 6.68 | 6.74 | 6.72 | qfq | 4,068,202 | 27,393,847 | 0.30% |
| 2025-09-09 | 6.72 | 6.77 | 6.67 | 6.72 | 6.70 | qfq | 4,506,501 | 30,251,408 | -0.15% |
| 2025-09-08 | 6.56 | 6.73 | 6.50 | 6.73 | 6.71 | qfq | 6,204,500 | 41,280,388 | 2.75% |
| 2025-09-05 | 6.54 | 6.60 | 6.39 | 6.55 | 6.53 | qfq | 5,700,451 | 37,161,248 | 0.92% |
| 2025-09-04 | 6.45 | 6.63 | 6.36 | 6.49 | 6.47 | qfq | 8,190,653 | 53,548,596 | 1.09% |
| 2025-09-03 | 6.69 | 6.69 | 6.36 | 6.42 | 6.40 | qfq | 4,600,000 | 29,878,148 | -2.43% |
| 2025-09-02 | 6.61 | 6.65 | 6.37 | 6.58 | 6.56 | qfq | 7,089,050 | 46,085,720 | 0.00% |
| 2025-09-01 | 6.50 | 6.68 | 6.46 | 6.58 | 6.56 | qfq | 6,265,441 | 41,218,256 | 0.61% |
| 2025-08-29 | 6.56 | 6.59 | 6.43 | 6.54 | 6.52 | qfq | 6,353,484 | 41,393,403 | 0.62% |
| 2025-08-28 | 6.62 | 6.72 | 6.26 | 6.50 | 6.48 | qfq | 10,218,581 | 66,199,804 | -0.91% |
| 2025-08-27 | 6.97 | 6.97 | 6.55 | 6.56 | 6.54 | qfq | 10,607,448 | 71,488,244 | -5.88% |
| 2025-08-26 | 6.86 | 7.02 | 6.80 | 6.97 | 6.95 | qfq | 6,688,303 | 46,306,690 | 2.20% |
| 2025-08-25 | 6.90 | 6.95 | 6.80 | 6.82 | 6.80 | qfq | 6,776,081 | 46,362,777 | -1.02% |
| 2025-08-22 | 7.02 | 7.02 | 6.79 | 6.89 | 6.87 | qfq | 6,789,602 | 46,662,905 | -1.71% |
| 2025-08-21 | 7.00 | 7.05 | 6.90 | 7.01 | 6.99 | qfq | 5,470,161 | 38,185,464 | 0.86% |
| 2025-08-20 | 6.88 | 6.95 | 6.82 | 6.95 | 6.93 | qfq | 5,977,200 | 41,105,205 | 1.46% |
| 2025-08-19 | 6.75 | 6.90 | 6.66 | 6.85 | 6.83 | qfq | 7,856,700 | 53,584,592 | 1.48% |
| 2025-08-18 | 6.76 | 6.85 | 6.70 | 6.75 | 6.73 | qfq | 8,091,001 | 54,816,348 | -0.15% |
| 2025-08-15 | 6.85 | 6.94 | 6.73 | 6.76 | 6.74 | qfq | 7,703,400 | 52,582,665 | -1.02% |
| 2025-08-14 | 7.10 | 7.10 | 6.83 | 6.83 | 6.81 | qfq | 8,165,403 | 56,752,943 | -2.29% |
| 2025-08-13 | 7.10 | 7.23 | 6.98 | 6.99 | 6.97 | qfq | 7,034,600 | 49,656,587 | -1.41% |
| 2025-08-12 | 7.09 | 7.20 | 7.05 | 7.09 | 7.07 | qfq | 8,470,600 | 60,260,982 | 0.00% |
| 2025-08-11 | 6.89 | 7.20 | 6.85 | 7.09 | 7.07 | qfq | 10,565,100 | 74,198,823 | 1.29% |
| 2025-08-08 | 6.81 | 7.05 | 6.71 | 7.00 | 6.98 | qfq | 8,793,101 | 60,389,143 | 2.79% |
| 2025-08-07 | 6.92 | 6.92 | 6.80 | 6.81 | 6.79 | qfq | 6,714,601 | 45,949,911 | -1.73% |
| 2025-08-06 | 6.85 | 6.93 | 6.73 | 6.93 | 6.91 | qfq | 6,518,700 | 44,622,118 | 1.32% |
| 2025-08-05 | 6.69 | 6.84 | 6.68 | 6.84 | 6.82 | qfq | 6,923,800 | 46,908,983 | 2.40% |
| 2025-08-04 | 6.63 | 6.69 | 6.54 | 6.68 | 6.66 | qfq | 6,304,700 | 41,885,751 | 1.21% |
| 2025-08-01 | 6.53 | 6.65 | 6.43 | 6.60 | 6.58 | qfq | 6,059,399 | 39,837,357 | 1.23% |
| 2025-07-31 | 6.64 | 6.71 | 6.49 | 6.52 | 6.50 | qfq | 6,283,106 | 41,343,068 | -1.66% |
| 2025-07-30 | 6.62 | 6.71 | 6.56 | 6.63 | 6.61 | qfq | 5,243,500 | 34,706,482 | -0.30% |
| 2025-07-29 | 6.72 | 6.77 | 6.52 | 6.65 | 6.63 | qfq | 8,014,800 | 53,122,998 | -0.60% |
| 2025-07-28 | 6.74 | 6.78 | 6.66 | 6.69 | 6.67 | qfq | 7,737,104 | 51,901,680 | -0.74% |
| 2025-07-25 | 6.62 | 6.74 | 6.58 | 6.74 | 6.72 | qfq | 6,370,700 | 42,532,324 | 1.81% |
| 2025-07-24 | 6.60 | 6.72 | 6.57 | 6.62 | 6.60 | qfq | 6,926,701 | 46,037,436 | 0.30% |
| 2025-07-23 | 6.56 | 6.61 | 6.51 | 6.60 | 6.58 | qfq | 7,039,300 | 46,149,825 | 0.76% |
| 2025-07-22 | 6.58 | 6.61 | 6.48 | 6.55 | 6.53 | qfq | 5,392,000 | 35,277,322 | -0.30% |
| 2025-07-21 | 6.53 | 6.61 | 6.51 | 6.57 | 6.55 | qfq | 6,507,300 | 42,714,311 | 0.92% |
| 2025-07-18 | 6.60 | 6.63 | 6.43 | 6.51 | 6.49 | qfq | 7,270,120 | 47,064,491 | -1.21% |
| 2025-07-17 | 6.49 | 6.93 | 6.48 | 6.59 | 6.57 | qfq | 13,613,700 | 90,400,686 | 1.38% |
| 2025-07-16 | 6.43 | 6.54 | 6.40 | 6.50 | 6.48 | qfq | 6,594,500 | 42,753,289 | 1.09% |
| 2025-07-15 | 6.60 | 6.61 | 6.31 | 6.43 | 6.41 | qfq | 7,132,800 | 45,748,410 | -2.87% |
| 2025-07-14 | 6.42 | 6.64 | 6.40 | 6.62 | 6.60 | qfq | 6,924,200 | 45,368,705 | 2.95% |
| 2025-07-11 | 6.47 | 6.50 | 6.31 | 6.43 | 6.41 | qfq | 4,150,600 | 26,545,154 | -0.62% |
| 2025-07-10 | 6.42 | 6.52 | 6.38 | 6.47 | 6.45 | qfq | 4,386,101 | 28,240,171 | 0.15% |
| 2025-07-09 | 6.48 | 6.53 | 6.40 | 6.46 | 6.44 | qfq | 4,941,100 | 31,909,573 | -0.46% |
| 2025-07-08 | 6.48 | 6.57 | 6.46 | 6.49 | 6.47 | qfq | 4,941,300 | 32,148,295 | 0.00% |
| 2025-07-07 | 6.39 | 6.52 | 6.35 | 6.49 | 6.47 | qfq | 6,509,500 | 42,054,212 | 2.04% |
| 2025-07-04 | 6.53 | 6.55 | 6.33 | 6.36 | 6.34 | qfq | 7,730,600 | 49,614,925 | -2.45% |
| 2025-07-03 | 6.47 | 6.65 | 6.47 | 6.52 | 6.50 | qfq | 8,069,586 | 52,885,338 | 0.46% |
| 2025-07-02 | 6.48 | 6.53 | 6.41 | 6.49 | 6.47 | qfq | 6,937,900 | 44,843,888 | 0.15% |
| 2025-07-01 | 6.37 | 6.71 | 6.37 | 6.48 | 6.46 | qfq | 13,174,200 | 85,676,856 | 1.89% |
| 2025-06-30 | 6.38 | 6.41 | 6.28 | 6.36 | 6.34 | qfq | 7,358,000 | 46,695,536 | -0.16% |
| 2025-06-27 | 6.30 | 6.40 | 6.17 | 6.37 | 6.35 | qfq | 12,954,670 | 81,266,196 | 1.43% |
| 2025-06-26 | 6.20 | 6.34 | 6.19 | 6.28 | 6.26 | qfq | 9,320,400 | 58,293,481 | 0.48% |
| 2025-06-25 | 6.23 | 6.29 | 6.18 | 6.25 | 6.17 | qfq | 8,753,800 | 54,526,327 | 0.48% |
| 2025-06-24 | 6.24 | 6.30 | 6.13 | 6.22 | 6.14 | qfq | 12,409,482 | 77,113,242 | 0.32% |
| 2025-06-23 | 5.92 | 6.31 | 5.90 | 6.20 | 6.12 | qfq | 22,350,802 | 137,714,156 | 4.73% |
| 2025-06-20 | 5.61 | 6.04 | 5.53 | 5.92 | 5.85 | qfq | 26,168,202 | 153,491,384 | 5.34% |
| 2025-06-19 | 5.73 | 5.74 | 5.59 | 5.62 | 5.55 | qfq | 7,273,001 | 41,239,014 | -2.26% |
| 2025-06-18 | 5.79 | 5.81 | 5.69 | 5.75 | 5.68 | qfq | 6,668,503 | 38,254,103 | -1.03% |
| 2025-06-17 | 5.84 | 5.92 | 5.77 | 5.81 | 5.74 | qfq | 7,611,000 | 44,415,885 | -0.34% |
| 2025-06-16 | 5.77 | 5.89 | 5.75 | 5.83 | 5.76 | qfq | 7,011,900 | 40,792,923 | 0.87% |
| 2025-06-13 | 5.94 | 5.95 | 5.70 | 5.78 | 5.71 | qfq | 8,403,700 | 48,703,317 | -2.69% |
| 2025-06-12 | 6.00 | 6.01 | 5.87 | 5.94 | 5.87 | qfq | 7,124,901 | 42,322,058 | -1.00% |
| 2025-06-11 | 6.00 | 6.02 | 5.94 | 6.00 | 5.93 | qfq | 6,587,300 | 39,413,968 | 0.33% |
| 2025-06-10 | 6.04 | 6.07 | 5.87 | 5.98 | 5.91 | qfq | 10,325,200 | 61,691,207 | -0.99% |
| 2025-06-09 | 5.93 | 6.05 | 5.90 | 6.04 | 5.96 | qfq | 10,496,100 | 62,793,826 | 2.20% |
| 2025-06-06 | 5.86 | 5.93 | 5.80 | 5.91 | 5.84 | qfq | 8,976,500 | 52,801,830 | 0.85% |
| 2025-06-05 | 5.99 | 6.00 | 5.82 | 5.86 | 5.79 | qfq | 9,892,400 | 58,261,157 | -1.68% |
| 2025-06-04 | 5.88 | 5.97 | 5.81 | 5.96 | 5.89 | qfq | 14,080,500 | 83,185,250 | 2.23% |
| 2025-06-03 | 5.71 | 5.84 | 5.71 | 5.83 | 5.76 | qfq | 14,999,800 | 86,983,303 | 2.10% |
| 2025-05-30 | 5.92 | 5.96 | 5.69 | 5.71 | 5.64 | qfq | 20,220,100 | 116,606,346 | -4.03% |
| 2025-05-29 | 5.98 | 6.05 | 5.85 | 5.95 | 5.88 | qfq | 21,517,000 | 127,597,201 | 0.85% |
| 2025-05-28 | 5.96 | 6.00 | 5.84 | 5.90 | 5.83 | qfq | 23,395,100 | 138,208,432 | -1.01% |
| 2025-05-27 | 6.00 | 6.04 | 5.81 | 5.96 | 5.89 | qfq | 31,600,316 | 187,407,602 | -0.50% |
| 2025-05-26 | 6.45 | 6.49 | 5.99 | 5.99 | 5.92 | qfq | 55,293,501 | 340,308,542 | -4.47% |
| 2025-05-23 | 5.76 | 6.27 | 5.68 | 6.27 | 6.19 | qfq | 36,576,129 | 227,693,814 | 10.00% |
| 2025-05-22 | 5.80 | 5.94 | 5.69 | 5.70 | 5.63 | qfq | 23,465,500 | 135,773,514 | -3.55% |
| 2025-05-21 | 5.83 | 6.14 | 5.77 | 5.91 | 5.84 | qfq | 32,383,038 | 191,371,681 | 1.72% |
| 2025-05-20 | 5.82 | 5.94 | 5.70 | 5.81 | 5.74 | qfq | 19,325,994 | 111,955,991 | 0.35% |
| 2025-05-19 | 5.80 | 5.84 | 5.67 | 5.79 | 5.72 | qfq | 29,505,143 | 170,347,302 | -1.19% |
| 2025-05-16 | 6.14 | 6.14 | 5.74 | 5.86 | 5.79 | qfq | 55,811,210 | 326,833,191 | -5.48% |
| 2025-05-15 | 5.64 | 6.20 | 5.63 | 6.20 | 6.12 | qfq | 35,997,994 | 219,389,907 | 9.93% |
| 2025-05-14 | 5.76 | 5.79 | 5.51 | 5.64 | 5.57 | qfq | 12,221,700 | 68,522,917 | -1.05% |
| 2025-05-13 | 5.80 | 5.93 | 5.63 | 5.70 | 5.63 | qfq | 16,277,301 | 93,483,572 | 0.18% |
| 2025-05-12 | 5.99 | 6.25 | 5.63 | 5.69 | 5.62 | qfq | 22,932,981 | 134,056,737 | -0.18% |
| 2025-05-09 | 5.82 | 6.09 | 5.70 | 5.70 | 5.63 | qfq | 19,310,616 | 112,504,752 | 0.18% |
| 2025-05-08 | 5.60 | 5.83 | 5.52 | 5.69 | 5.62 | qfq | 10,706,903 | 61,034,787 | 1.61% |
| 2025-05-07 | 5.60 | 5.68 | 5.54 | 5.60 | 5.53 | qfq | 8,402,900 | 47,252,666 | 1.63% |
| 2025-05-06 | 5.42 | 5.52 | 5.42 | 5.51 | 5.44 | qfq | 6,445,400 | 35,291,961 | 2.99% |
| 2025-04-30 | 5.36 | 5.42 | 5.25 | 5.35 | 5.28 | qfq | 5,156,100 | 27,716,822 | 0.19% |
| 2025-04-29 | 5.23 | 5.36 | 5.19 | 5.34 | 5.27 | qfq | 5,087,401 | 27,029,065 | 2.30% |
| 2025-04-28 | 5.28 | 5.31 | 5.12 | 5.22 | 5.15 | qfq | 4,187,000 | 21,791,806 | -1.14% |
| 2025-04-25 | 5.27 | 5.34 | 5.24 | 5.28 | 5.21 | qfq | 5,149,300 | 27,218,742 | 0.19% |
| 2025-04-24 | 5.27 | 5.31 | 5.21 | 5.27 | 5.20 | qfq | 5,002,466 | 26,320,526 | 0.00% |
| 2025-04-23 | 5.29 | 5.35 | 5.22 | 5.27 | 5.20 | qfq | 5,272,000 | 27,848,238 | 0.96% |
| 2025-04-22 | 5.12 | 5.24 | 5.12 | 5.22 | 5.15 | qfq | 4,991,801 | 25,952,446 | 2.35% |
| 2025-04-21 | 5.03 | 5.14 | 5.02 | 5.10 | 5.04 | qfq | 4,036,700 | 20,549,417 | 0.39% |
| 2025-04-18 | 5.06 | 5.18 | 5.02 | 5.08 | 5.02 | qfq | 4,512,800 | 22,973,775 | -0.59% |
| 2025-04-17 | 4.90 | 5.12 | 4.87 | 5.11 | 5.05 | qfq | 6,513,565 | 32,906,321 | 3.86% |
| 2025-04-16 | 5.00 | 5.00 | 4.81 | 4.92 | 4.86 | qfq | 4,643,900 | 22,760,268 | -1.60% |
| 2025-04-15 | 4.97 | 5.02 | 4.91 | 5.00 | 4.94 | qfq | 4,228,200 | 20,998,596 | 0.60% |
| 2025-04-14 | 4.87 | 4.97 | 4.85 | 4.97 | 4.91 | qfq | 5,651,201 | 27,808,464 | 3.11% |
| 2025-04-11 | 4.80 | 4.94 | 4.79 | 4.82 | 4.76 | qfq | 7,013,400 | 34,176,291 | -1.23% |
| 2025-04-10 | 4.69 | 4.93 | 4.69 | 4.88 | 4.82 | qfq | 8,503,200 | 41,375,945 | 3.83% |
| 2025-04-09 | 4.48 | 4.74 | 4.20 | 4.70 | 4.64 | qfq | 9,256,742 | 41,427,229 | 3.07% |
| 2025-04-08 | 4.67 | 4.78 | 4.48 | 4.56 | 4.50 | qfq | 10,337,353 | 47,711,892 | -3.80% |
| 2025-04-07 | 5.01 | 5.01 | 4.74 | 4.74 | 4.68 | qfq | 7,288,400 | 34,965,418 | -10.06% |
| 2025-04-03 | 5.21 | 5.30 | 5.15 | 5.27 | 5.20 | qfq | 6,161,602 | 32,193,842 | 0.00% |
| 2025-04-02 | 5.21 | 5.32 | 5.15 | 5.27 | 5.20 | qfq | 5,572,100 | 29,307,778 | 1.54% |
| 2025-04-01 | 5.13 | 5.31 | 5.13 | 5.19 | 5.13 | qfq | 8,213,872 | 42,968,868 | 1.57% |
| 2025-03-31 | 5.20 | 5.23 | 5.06 | 5.11 | 5.05 | qfq | 8,571,960 | 44,001,010 | -3.04% |
| 2025-03-28 | 5.37 | 5.40 | 5.25 | 5.27 | 5.20 | qfq | 4,955,300 | 26,252,233 | -1.86% |
| 2025-03-27 | 5.41 | 5.44 | 5.29 | 5.37 | 5.30 | qfq | 4,745,800 | 25,481,580 | -0.92% |
| 2025-03-26 | 5.24 | 5.46 | 5.24 | 5.42 | 5.35 | qfq | 7,324,800 | 39,624,731 | 2.65% |
| 2025-03-25 | 5.30 | 5.33 | 5.16 | 5.28 | 5.21 | qfq | 7,304,600 | 38,236,582 | -0.19% |
| 2025-03-24 | 5.54 | 5.60 | 5.20 | 5.29 | 5.22 | qfq | 8,499,700 | 45,608,941 | -4.68% |
| 2025-03-21 | 5.65 | 5.65 | 5.53 | 5.55 | 5.48 | qfq | 5,415,500 | 30,240,205 | -1.77% |
| 2025-03-20 | 5.63 | 5.68 | 5.59 | 5.65 | 5.58 | qfq | 4,863,200 | 27,432,922 | 0.18% |
| 2025-03-19 | 5.68 | 5.69 | 5.60 | 5.64 | 5.57 | qfq | 4,489,864 | 25,323,482 | -0.88% |
| 2025-03-18 | 5.69 | 5.71 | 5.64 | 5.69 | 5.62 | qfq | 3,837,624 | 21,789,693 | 0.18% |
| 2025-03-17 | 5.66 | 5.70 | 5.61 | 5.68 | 5.61 | qfq | 4,067,500 | 23,016,361 | 0.53% |
| 2025-03-14 | 5.53 | 5.65 | 5.48 | 5.65 | 5.58 | qfq | 6,462,200 | 36,021,361 | 1.80% |
| 2025-03-13 | 5.57 | 5.61 | 5.45 | 5.55 | 5.48 | qfq | 5,745,500 | 31,637,662 | -0.36% |
| 2025-03-12 | 5.59 | 5.60 | 5.54 | 5.57 | 5.50 | qfq | 4,728,200 | 26,381,023 | 0.00% |
| 2025-03-11 | 5.42 | 5.57 | 5.42 | 5.57 | 5.50 | qfq | 4,624,060 | 25,489,618 | 1.46% |
| 2025-03-10 | 5.41 | 5.51 | 5.41 | 5.49 | 5.42 | qfq | 4,117,300 | 22,530,575 | 0.92% |
| 2025-03-07 | 5.48 | 5.52 | 5.41 | 5.44 | 5.37 | qfq | 3,353,901 | 18,290,389 | -0.91% |
| 2025-03-06 | 5.38 | 5.49 | 5.36 | 5.49 | 5.42 | qfq | 5,950,300 | 32,396,408 | 2.04% |
| 2025-03-05 | 5.46 | 5.47 | 5.30 | 5.38 | 5.31 | qfq | 4,645,900 | 24,900,131 | -0.92% |
| 2025-03-04 | 5.31 | 5.45 | 5.30 | 5.43 | 5.36 | qfq | 4,101,000 | 22,173,493 | 1.69% |
| 2025-03-03 | 5.30 | 5.44 | 5.30 | 5.34 | 5.27 | qfq | 5,064,300 | 27,230,448 | 0.56% |
| 2025-02-28 | 5.42 | 5.50 | 5.30 | 5.31 | 5.24 | qfq | 6,212,202 | 33,439,497 | -2.57% |
| 2025-02-27 | 5.42 | 5.46 | 5.32 | 5.45 | 5.38 | qfq | 5,107,000 | 27,581,573 | 0.37% |
| 2025-02-26 | 5.34 | 5.45 | 5.34 | 5.43 | 5.36 | qfq | 3,755,400 | 20,315,748 | 1.50% |
| 2025-02-25 | 5.37 | 5.44 | 5.32 | 5.35 | 5.28 | qfq | 3,187,001 | 17,117,780 | -1.11% |
| 2025-02-24 | 5.29 | 5.43 | 5.26 | 5.41 | 5.34 | qfq | 5,453,019 | 29,246,110 | 2.27% |
| 2025-02-21 | 5.40 | 5.42 | 5.26 | 5.29 | 5.22 | qfq | 5,075,200 | 26,884,834 | -1.86% |
| 2025-02-20 | 5.31 | 5.41 | 5.30 | 5.39 | 5.32 | qfq | 3,607,200 | 19,356,930 | 0.94% |
| 2025-02-19 | 5.25 | 5.37 | 5.21 | 5.34 | 5.27 | qfq | 4,641,300 | 24,638,623 | 1.33% |
| 2025-02-18 | 5.45 | 5.45 | 5.23 | 5.27 | 5.20 | qfq | 4,959,600 | 26,481,811 | -3.13% |
| 2025-02-17 | 5.35 | 5.49 | 5.30 | 5.44 | 5.37 | qfq | 5,292,502 | 28,673,411 | 2.45% |
| 2025-02-14 | 5.33 | 5.39 | 5.27 | 5.31 | 5.24 | qfq | 4,073,500 | 21,650,796 | -0.75% |
| 2025-02-13 | 5.44 | 5.45 | 5.34 | 5.35 | 5.28 | qfq | 3,821,402 | 20,543,387 | -1.65% |
| 2025-02-12 | 5.47 | 5.49 | 5.39 | 5.44 | 5.37 | qfq | 4,103,204 | 22,287,337 | -0.37% |
| 2025-02-11 | 5.47 | 5.51 | 5.40 | 5.46 | 5.39 | qfq | 4,399,801 | 23,951,402 | 0.18% |
| 2025-02-10 | 5.40 | 5.46 | 5.38 | 5.45 | 5.38 | qfq | 5,277,468 | 28,623,322 | 1.49% |
| 2025-02-07 | 5.40 | 5.43 | 5.30 | 5.37 | 5.30 | qfq | 5,537,000 | 29,839,122 | 0.00% |
| 2025-02-06 | 5.36 | 5.39 | 5.28 | 5.37 | 5.30 | qfq | 5,443,300 | 29,051,520 | 0.19% |
| 2025-02-05 | 5.40 | 5.44 | 5.31 | 5.36 | 5.29 | qfq | 5,381,600 | 28,928,530 | 1.13% |
| 2025-01-27 | 5.26 | 5.43 | 5.26 | 5.30 | 5.23 | qfq | 6,099,400 | 32,706,115 | 1.15% |
| 2025-01-24 | 5.19 | 5.25 | 5.15 | 5.24 | 5.17 | qfq | 3,813,400 | 19,827,313 | 0.96% |
| 2025-01-23 | 5.26 | 5.31 | 5.17 | 5.19 | 5.13 | qfq | 4,686,400 | 24,594,242 | 0.39% |
| 2025-01-22 | 5.22 | 5.24 | 5.11 | 5.17 | 5.11 | qfq | 3,872,300 | 20,059,764 | -1.34% |
| 2025-01-21 | 5.36 | 5.37 | 5.18 | 5.24 | 5.17 | qfq | 5,538,600 | 29,113,200 | -1.87% |
| 2025-01-20 | 5.19 | 5.37 | 5.09 | 5.34 | 5.27 | qfq | 6,289,300 | 33,222,586 | 2.89% |
| 2025-01-17 | 5.26 | 5.26 | 5.11 | 5.19 | 5.13 | qfq | 4,944,002 | 25,605,376 | -0.57% |
| 2025-01-16 | 5.24 | 5.35 | 5.20 | 5.22 | 5.15 | qfq | 6,298,100 | 33,183,504 | -0.57% |
| 2025-01-15 | 5.20 | 5.30 | 5.17 | 5.25 | 5.18 | qfq | 5,268,859 | 27,579,449 | 0.96% |
| 2025-01-14 | 4.95 | 5.20 | 4.95 | 5.20 | 5.14 | qfq | 5,872,900 | 30,059,708 | 5.05% |
| 2025-01-13 | 4.83 | 4.97 | 4.73 | 4.95 | 4.89 | qfq | 5,666,500 | 27,637,453 | 1.85% |
| 2025-01-10 | 5.06 | 5.09 | 4.86 | 4.86 | 4.80 | qfq | 5,015,346 | 24,922,970 | -4.33% |
| 2025-01-09 | 5.06 | 5.14 | 5.01 | 5.08 | 5.02 | qfq | 4,924,080 | 25,045,271 | -0.59% |
| 2025-01-08 | 5.01 | 5.14 | 4.90 | 5.11 | 5.05 | qfq | 7,812,000 | 39,379,965 | 1.19% |
| 2025-01-07 | 4.88 | 5.05 | 4.88 | 5.05 | 4.99 | qfq | 5,613,056 | 27,831,350 | 3.27% |
| 2025-01-06 | 4.91 | 5.00 | 4.62 | 4.89 | 4.83 | qfq | 8,302,601 | 40,188,025 | -0.41% |
| 2025-01-03 | 5.27 | 5.27 | 4.88 | 4.91 | 4.85 | qfq | 9,897,700 | 49,929,978 | -6.30% |
| 2025-01-02 | 5.20 | 5.39 | 5.16 | 5.24 | 5.17 | qfq | 9,355,791 | 49,413,430 | 1.35% |
| 2024-12-31 | 5.22 | 5.32 | 5.14 | 5.17 | 5.11 | qfq | 6,283,916 | 32,796,873 | -1.34% |
| 2024-12-30 | 5.32 | 5.34 | 5.09 | 5.24 | 5.17 | qfq | 6,173,016 | 32,324,743 | -1.50% |
| 2024-12-27 | 5.26 | 5.37 | 5.18 | 5.32 | 5.25 | qfq | 5,811,755 | 30,977,538 | 1.72% |
| 2024-12-26 | 5.12 | 5.31 | 5.11 | 5.23 | 5.16 | qfq | 6,974,993 | 36,531,367 | 2.15% |
| 2024-12-25 | 5.28 | 5.32 | 5.01 | 5.12 | 5.06 | qfq | 8,846,593 | 45,259,175 | -3.58% |
| 2024-12-24 | 5.40 | 5.46 | 5.21 | 5.31 | 5.24 | qfq | 7,380,100 | 39,222,928 | 0.19% |
| 2024-12-23 | 5.80 | 5.81 | 5.25 | 5.30 | 5.23 | qfq | 12,085,602 | 65,729,599 | -8.78% |
| 2024-12-20 | 5.66 | 5.87 | 5.66 | 5.81 | 5.74 | qfq | 5,694,900 | 33,103,261 | 1.22% |
| 2024-12-19 | 5.66 | 5.77 | 5.58 | 5.74 | 5.67 | qfq | 6,370,300 | 36,221,997 | -0.17% |
| 2024-12-18 | 5.83 | 5.87 | 5.58 | 5.75 | 5.68 | qfq | 9,157,556 | 52,730,835 | -1.20% |
| 2024-12-17 | 6.24 | 6.24 | 5.79 | 5.82 | 5.75 | qfq | 12,664,340 | 75,329,123 | -7.18% |
| 2024-12-16 | 6.16 | 6.27 | 6.12 | 6.27 | 6.19 | qfq | 9,352,701 | 58,158,680 | 2.62% |
| 2024-12-13 | 6.21 | 6.22 | 6.06 | 6.11 | 6.03 | qfq | 7,208,001 | 44,294,932 | -1.77% |
| 2024-12-12 | 6.05 | 6.22 | 6.00 | 6.22 | 6.14 | qfq | 7,749,133 | 47,489,971 | 2.81% |
| 2024-12-11 | 5.96 | 6.05 | 5.95 | 6.05 | 5.97 | qfq | 5,082,200 | 30,587,667 | 1.51% |
| 2024-12-10 | 6.20 | 6.20 | 5.92 | 5.96 | 5.89 | qfq | 7,641,400 | 46,021,232 | -0.17% |
| 2024-12-09 | 5.94 | 5.97 | 5.87 | 5.97 | 5.90 | qfq | 7,058,906 | 41,867,515 | 0.51% |
| 2024-12-06 | 5.86 | 5.96 | 5.81 | 5.94 | 5.87 | qfq | 8,584,400 | 50,750,100 | 1.89% |
| 2024-12-05 | 5.77 | 5.85 | 5.74 | 5.83 | 5.76 | qfq | 6,016,900 | 34,897,349 | 1.39% |
| 2024-12-04 | 5.94 | 5.94 | 5.71 | 5.75 | 5.68 | qfq | 7,069,401 | 41,092,604 | -2.71% |
| 2024-12-03 | 5.94 | 6.00 | 5.85 | 5.91 | 5.84 | qfq | 7,267,300 | 42,992,150 | -0.17% |
| 2024-12-02 | 5.90 | 6.03 | 5.82 | 5.92 | 5.85 | qfq | 9,538,909 | 56,501,721 | 2.25% |
| 2024-11-29 | 5.67 | 5.83 | 5.64 | 5.79 | 5.72 | qfq | 9,229,512 | 53,138,348 | 2.12% |
| 2024-11-28 | 5.54 | 5.72 | 5.54 | 5.67 | 5.60 | qfq | 8,057,582 | 45,662,766 | 1.43% |
| 2024-11-27 | 5.60 | 5.60 | 5.43 | 5.59 | 5.52 | qfq | 7,793,050 | 43,049,068 | -0.18% |
| 2024-11-26 | 5.54 | 5.61 | 5.50 | 5.60 | 5.53 | qfq | 9,414,700 | 52,456,892 | 1.45% |
| 2024-11-25 | 5.30 | 5.54 | 5.30 | 5.52 | 5.45 | qfq | 8,227,701 | 44,958,968 | 3.76% |
| 2024-11-22 | 5.49 | 5.51 | 5.30 | 5.32 | 5.25 | qfq | 7,259,345 | 39,444,795 | -2.74% |
| 2024-11-21 | 5.38 | 5.48 | 5.35 | 5.47 | 5.40 | qfq | 5,785,400 | 31,363,209 | 1.67% |
| 2024-11-20 | 5.22 | 5.40 | 5.19 | 5.38 | 5.31 | qfq | 6,164,500 | 32,851,254 | 2.48% |
| 2024-11-19 | 5.21 | 5.26 | 5.12 | 5.25 | 5.18 | qfq | 6,576,502 | 34,116,908 | 0.57% |
| 2024-11-18 | 5.33 | 5.39 | 5.18 | 5.22 | 5.15 | qfq | 7,567,855 | 39,953,968 | -1.51% |
| 2024-11-15 | 5.41 | 5.46 | 5.28 | 5.30 | 5.23 | qfq | 8,322,701 | 44,787,632 | -2.21% |
| 2024-11-14 | 5.56 | 5.60 | 5.40 | 5.42 | 5.35 | qfq | 7,723,710 | 42,568,737 | -2.52% |
| 2024-11-13 | 5.49 | 5.58 | 5.39 | 5.56 | 5.49 | qfq | 9,518,911 | 52,211,544 | 1.09% |
| 2024-11-12 | 5.55 | 5.66 | 5.45 | 5.50 | 5.43 | qfq | 10,092,341 | 56,155,481 | -0.90% |
| 2024-11-11 | 5.46 | 5.55 | 5.44 | 5.55 | 5.48 | qfq | 8,658,519 | 47,557,514 | 1.09% |
| 2024-11-08 | 5.65 | 5.77 | 5.44 | 5.49 | 5.42 | qfq | 12,950,415 | 71,571,648 | -1.26% |
| 2024-11-07 | 5.45 | 5.60 | 5.38 | 5.56 | 5.49 | qfq | 19,687,327 | 108,359,688 | 0.91% |
| 2024-11-06 | 5.28 | 5.83 | 5.22 | 5.51 | 5.44 | qfq | 25,410,634 | 141,171,952 | 3.96% |
| 2024-11-05 | 5.20 | 5.31 | 5.16 | 5.30 | 5.23 | qfq | 6,952,101 | 36,551,889 | 1.53% |
| 2024-11-04 | 5.08 | 5.22 | 5.06 | 5.22 | 5.15 | qfq | 6,683,300 | 34,387,360 | 1.75% |
| 2024-11-01 | 5.28 | 5.31 | 5.08 | 5.13 | 5.07 | qfq | 9,259,507 | 47,805,706 | -2.47% |
| 2024-10-31 | 5.15 | 5.30 | 5.15 | 5.26 | 5.19 | qfq | 8,829,723 | 46,309,115 | 2.33% |
| 2024-10-30 | 5.14 | 5.21 | 5.05 | 5.14 | 5.08 | qfq | 9,385,451 | 48,157,164 | 0.00% |
| 2024-10-29 | 5.18 | 5.29 | 5.05 | 5.14 | 5.08 | qfq | 13,645,041 | 70,228,032 | -0.58% |
| 2024-10-28 | 4.98 | 5.17 | 4.97 | 5.17 | 5.11 | qfq | 8,576,373 | 43,740,564 | 3.61% |
| 2024-10-25 | 4.89 | 5.00 | 4.89 | 4.99 | 4.93 | qfq | 6,455,900 | 32,023,377 | 2.25% |
| 2024-10-24 | 4.85 | 4.88 | 4.80 | 4.88 | 4.82 | qfq | 5,005,300 | 24,269,803 | 0.41% |
| 2024-10-23 | 4.84 | 4.92 | 4.82 | 4.86 | 4.80 | qfq | 5,970,600 | 29,052,456 | 0.41% |
| 2024-10-22 | 4.74 | 4.85 | 4.72 | 4.84 | 4.78 | qfq | 5,568,916 | 26,693,741 | 2.33% |
| 2024-10-21 | 4.76 | 4.78 | 4.71 | 4.73 | 4.67 | qfq | 4,692,904 | 22,228,788 | 0.00% |
| 2024-10-18 | 4.70 | 4.78 | 4.63 | 4.73 | 4.67 | qfq | 4,882,202 | 23,032,428 | 1.50% |
| 2024-10-17 | 4.76 | 4.83 | 4.65 | 4.66 | 4.60 | qfq | 4,729,551 | 22,431,476 | -1.89% |
| 2024-10-16 | 4.66 | 4.76 | 4.63 | 4.75 | 4.69 | qfq | 4,138,200 | 19,542,934 | 1.06% |
| 2024-10-15 | 4.71 | 4.77 | 4.69 | 4.70 | 4.64 | qfq | 4,749,385 | 22,500,915 | -0.63% |
| 2024-10-14 | 4.65 | 4.76 | 4.62 | 4.73 | 4.67 | qfq | 5,598,485 | 26,325,364 | 1.72% |
| 2024-10-11 | 4.82 | 4.84 | 4.61 | 4.65 | 4.59 | qfq | 6,719,951 | 31,678,064 | -3.53% |
| 2024-10-10 | 4.77 | 4.89 | 4.67 | 4.82 | 4.76 | qfq | 9,148,400 | 43,932,981 | 1.90% |
| 2024-10-09 | 5.13 | 5.13 | 4.73 | 4.73 | 4.67 | qfq | 12,704,218 | 61,943,968 | -9.90% |
| 2024-10-08 | 5.52 | 5.52 | 4.98 | 5.25 | 5.18 | qfq | 17,510,564 | 91,164,684 | 4.37% |
| 2024-09-30 | 4.85 | 5.07 | 4.70 | 5.03 | 4.97 | qfq | 16,652,092 | 81,758,748 | 7.94% |
| 2024-09-27 | 4.55 | 4.67 | 4.55 | 4.66 | 4.60 | qfq | 5,177,300 | 23,853,174 | 2.87% |
| 2024-09-26 | 4.42 | 4.53 | 4.42 | 4.53 | 4.47 | qfq | 4,896,800 | 21,989,846 | 2.03% |
| 2024-09-25 | 4.42 | 4.52 | 4.41 | 4.44 | 4.38 | qfq | 6,758,000 | 30,184,911 | 0.91% |
| 2024-09-24 | 4.31 | 4.41 | 4.29 | 4.40 | 4.35 | qfq | 4,575,000 | 19,959,181 | 2.56% |
| 2024-09-23 | 4.27 | 4.29 | 4.26 | 4.29 | 4.24 | qfq | 2,241,300 | 9,586,095 | 0.70% |
| 2024-09-20 | 4.27 | 4.30 | 4.24 | 4.26 | 4.21 | qfq | 3,487,300 | 14,889,484 | -0.23% |
| 2024-09-19 | 4.12 | 4.31 | 4.12 | 4.27 | 4.22 | qfq | 4,770,412 | 20,208,599 | 4.40% |
| 2024-09-18 | 4.19 | 4.22 | 4.05 | 4.09 | 4.04 | qfq | 4,530,900 | 18,598,571 | -2.39% |
| 2024-09-13 | 4.28 | 4.28 | 4.19 | 4.19 | 4.14 | qfq | 2,082,212 | 8,810,983 | -1.87% |
| 2024-09-12 | 4.28 | 4.31 | 4.23 | 4.27 | 4.22 | qfq | 2,307,600 | 9,876,542 | 0.00% |
| 2024-09-11 | 4.31 | 4.33 | 4.24 | 4.27 | 4.22 | qfq | 2,121,384 | 9,093,485 | -1.16% |
| 2024-09-10 | 4.28 | 4.33 | 4.26 | 4.32 | 4.27 | qfq | 3,712,408 | 15,950,438 | 1.17% |
| 2024-09-09 | 4.25 | 4.32 | 4.20 | 4.27 | 4.22 | qfq | 3,063,584 | 13,107,856 | -0.23% |
| 2024-09-06 | 4.35 | 4.40 | 4.26 | 4.28 | 4.23 | qfq | 5,380,800 | 23,295,193 | -1.61% |
| 2024-09-05 | 4.40 | 4.44 | 4.28 | 4.35 | 4.30 | qfq | 8,951,862 | 38,989,492 | -0.91% |
| 2024-09-04 | 4.40 | 4.54 | 4.37 | 4.39 | 4.34 | qfq | 9,027,084 | 40,127,149 | -1.13% |
| 2024-09-03 | 4.42 | 4.47 | 4.25 | 4.44 | 4.38 | qfq | 10,002,095 | 44,072,467 | 0.23% |
| 2024-09-02 | 4.43 | 4.49 | 4.35 | 4.43 | 4.37 | qfq | 8,187,700 | 36,159,126 | -0.23% |
| 2024-08-30 | 4.27 | 4.48 | 4.23 | 4.44 | 4.38 | qfq | 6,906,800 | 30,258,705 | 4.47% |
| 2024-08-29 | 4.17 | 4.26 | 4.14 | 4.25 | 4.20 | qfq | 2,669,100 | 11,237,853 | 1.92% |
| 2024-08-28 | 4.09 | 4.22 | 4.07 | 4.17 | 4.12 | qfq | 2,950,800 | 12,311,232 | 0.97% |
| 2024-08-27 | 4.19 | 4.19 | 4.07 | 4.13 | 4.08 | qfq | 2,036,400 | 8,396,982 | -0.72% |
| 2024-08-26 | 4.05 | 4.19 | 4.03 | 4.16 | 4.11 | qfq | 2,541,862 | 10,533,242 | 2.21% |
| 2024-08-23 | 4.17 | 4.18 | 4.04 | 4.07 | 4.02 | qfq | 2,784,100 | 11,363,172 | -2.16% |
| 2024-08-22 | 4.20 | 4.22 | 4.12 | 4.16 | 4.11 | qfq | 2,224,400 | 9,285,416 | -0.72% |
| 2024-08-21 | 4.19 | 4.23 | 4.15 | 4.19 | 4.14 | qfq | 1,731,516 | 7,259,954 | 0.00% |
| 2024-08-20 | 4.30 | 4.30 | 4.18 | 4.19 | 4.14 | qfq | 2,683,500 | 11,355,372 | -2.78% |
| 2024-08-19 | 4.31 | 4.33 | 4.27 | 4.31 | 4.26 | qfq | 2,013,200 | 8,669,653 | 0.00% |
| 2024-08-16 | 4.38 | 4.42 | 4.28 | 4.31 | 4.26 | qfq | 2,397,460 | 10,388,201 | -1.60% |
| 2024-08-15 | 4.37 | 4.42 | 4.33 | 4.38 | 4.33 | qfq | 2,900,616 | 12,727,984 | 0.46% |
| 2024-08-14 | 4.34 | 4.39 | 4.33 | 4.36 | 4.31 | qfq | 2,356,000 | 10,277,272 | 0.46% |
| 2024-08-13 | 4.31 | 4.35 | 4.24 | 4.34 | 4.29 | qfq | 1,871,401 | 8,049,159 | 0.93% |
| 2024-08-12 | 4.35 | 4.37 | 4.28 | 4.30 | 4.25 | qfq | 2,036,600 | 8,802,885 | -0.92% |
| 2024-08-09 | 4.39 | 4.40 | 4.33 | 4.34 | 4.29 | qfq | 2,548,805 | 11,141,283 | -0.69% |
| 2024-08-08 | 4.35 | 4.38 | 4.29 | 4.37 | 4.32 | qfq | 2,449,005 | 10,633,105 | 0.46% |
| 2024-08-07 | 4.36 | 4.37 | 4.29 | 4.35 | 4.30 | qfq | 1,885,700 | 8,183,673 | 0.46% |
| 2024-08-06 | 4.27 | 4.34 | 4.25 | 4.33 | 4.28 | qfq | 2,691,601 | 11,570,241 | 2.36% |
| 2024-08-05 | 4.31 | 4.38 | 4.23 | 4.23 | 4.18 | qfq | 4,065,000 | 17,523,420 | -2.53% |
| 2024-08-02 | 4.33 | 4.40 | 4.30 | 4.34 | 4.29 | qfq | 3,913,009 | 17,053,813 | -0.46% |
| 2024-08-01 | 4.37 | 4.38 | 4.30 | 4.36 | 4.31 | qfq | 3,752,305 | 16,304,588 | 0.69% |
| 2024-07-31 | 4.21 | 4.35 | 4.20 | 4.33 | 4.28 | qfq | 3,735,601 | 16,010,281 | 3.10% |
| 2024-07-30 | 4.16 | 4.20 | 4.13 | 4.20 | 4.15 | qfq | 2,927,000 | 12,240,375 | 0.96% |
| 2024-07-29 | 4.17 | 4.23 | 4.12 | 4.16 | 4.11 | qfq | 3,189,400 | 13,277,469 | -0.48% |
| 2024-07-26 | 4.08 | 4.19 | 4.08 | 4.18 | 4.13 | qfq | 2,726,716 | 11,329,434 | 2.20% |
| 2024-07-25 | 4.04 | 4.13 | 4.00 | 4.09 | 4.04 | qfq | 2,833,621 | 11,558,104 | 0.74% |
| 2024-07-24 | 4.12 | 4.15 | 4.04 | 4.06 | 4.01 | qfq | 3,120,516 | 12,730,088 | -1.46% |
| 2024-07-23 | 4.18 | 4.23 | 4.11 | 4.12 | 4.07 | qfq | 3,234,200 | 13,518,961 | -1.44% |
| 2024-07-22 | 4.17 | 4.20 | 4.13 | 4.18 | 4.13 | qfq | 3,290,200 | 13,688,283 | 0.24% |
| 2024-07-19 | 4.16 | 4.18 | 4.10 | 4.17 | 4.12 | qfq | 2,984,700 | 12,388,909 | -1.65% |
| 2024-07-18 | 4.25 | 4.26 | 4.16 | 4.24 | 4.09 | qfq | 2,749,700 | 11,569,700 | -0.47% |
| 2024-07-17 | 4.29 | 4.33 | 4.24 | 4.26 | 4.11 | qfq | 2,832,900 | 12,094,053 | -0.93% |
| 2024-07-16 | 4.35 | 4.38 | 4.28 | 4.30 | 4.15 | qfq | 2,373,900 | 10,229,802 | -0.92% |
| 2024-07-15 | 4.42 | 4.43 | 4.32 | 4.34 | 4.18 | qfq | 2,710,401 | 11,785,529 | -1.81% |
| 2024-07-12 | 4.36 | 4.47 | 4.36 | 4.42 | 4.26 | qfq | 3,635,601 | 16,073,886 | 1.38% |
| 2024-07-11 | 4.27 | 4.39 | 4.24 | 4.36 | 4.20 | qfq | 4,225,976 | 18,260,399 | 3.81% |
| 2024-07-10 | 4.24 | 4.27 | 4.17 | 4.20 | 4.05 | qfq | 3,100,200 | 13,059,881 | -0.94% |
| 2024-07-09 | 4.19 | 4.25 | 4.07 | 4.24 | 4.09 | qfq | 4,197,700 | 17,571,100 | 1.19% |
| 2024-07-08 | 4.34 | 4.37 | 4.16 | 4.19 | 4.04 | qfq | 3,496,600 | 14,816,621 | -4.12% |
| 2024-07-05 | 4.28 | 4.38 | 4.23 | 4.37 | 4.21 | qfq | 3,440,300 | 14,909,636 | 1.39% |
| 2024-07-04 | 4.45 | 4.46 | 4.29 | 4.31 | 4.16 | qfq | 4,028,100 | 17,558,458 | -3.15% |
| 2024-07-03 | 4.47 | 4.51 | 4.42 | 4.45 | 4.29 | qfq | 3,719,300 | 16,605,675 | -0.45% |
| 2024-07-02 | 4.41 | 4.50 | 4.39 | 4.47 | 4.31 | qfq | 4,576,500 | 20,427,945 | 1.59% |
| 2024-07-01 | 4.37 | 4.42 | 4.33 | 4.40 | 4.24 | qfq | 3,082,100 | 13,502,613 | 1.15% |
| 2024-06-28 | 4.32 | 4.42 | 4.30 | 4.35 | 4.19 | qfq | 3,046,300 | 13,343,573 | 0.46% |
| 2024-06-27 | 4.37 | 4.47 | 4.33 | 4.33 | 4.18 | qfq | 3,803,100 | 16,690,913 | -1.81% |
| 2024-06-26 | 4.25 | 4.41 | 4.23 | 4.41 | 4.25 | qfq | 4,304,600 | 18,683,343 | 3.52% |
| 2024-06-25 | 4.20 | 4.33 | 4.18 | 4.26 | 4.11 | qfq | 4,519,800 | 19,326,877 | 1.19% |
| 2024-06-24 | 4.36 | 4.36 | 4.15 | 4.21 | 4.06 | qfq | 4,998,109 | 21,132,416 | -3.88% |
| 2024-06-21 | 4.36 | 4.43 | 4.31 | 4.38 | 4.22 | qfq | 3,147,752 | 13,783,982 | -0.45% |
| 2024-06-20 | 4.52 | 4.52 | 4.37 | 4.40 | 4.24 | qfq | 5,024,700 | 22,250,546 | -2.44% |
| 2024-06-19 | 4.52 | 4.54 | 4.46 | 4.51 | 4.35 | qfq | 4,404,108 | 19,879,294 | 0.67% |
| 2024-06-18 | 4.45 | 4.50 | 4.39 | 4.48 | 4.32 | qfq | 5,122,200 | 22,909,747 | 1.59% |
| 2024-06-17 | 4.51 | 4.55 | 4.39 | 4.41 | 4.25 | qfq | 5,289,900 | 23,526,633 | -2.65% |
| 2024-06-14 | 4.52 | 4.55 | 4.41 | 4.53 | 4.37 | qfq | 4,872,100 | 21,974,071 | 0.22% |
| 2024-06-13 | 4.56 | 4.60 | 4.47 | 4.52 | 4.36 | qfq | 6,624,800 | 29,934,080 | -1.09% |
| 2024-06-12 | 4.44 | 4.58 | 4.40 | 4.57 | 4.41 | qfq | 9,655,481 | 43,584,644 | 2.47% |
| 2024-06-11 | 4.66 | 4.67 | 4.39 | 4.46 | 4.30 | qfq | 16,706,741 | 74,712,149 | -4.09% |
| 2024-06-07 | 4.50 | 4.65 | 4.38 | 4.65 | 4.48 | qfq | 13,527,700 | 62,216,144 | 9.93% |
| 2024-06-06 | 4.52 | 4.57 | 4.18 | 4.23 | 4.08 | qfq | 9,098,100 | 39,277,035 | -6.42% |
| 2024-06-05 | 4.74 | 4.74 | 4.51 | 4.52 | 4.36 | qfq | 5,304,900 | 24,297,594 | -4.03% |
| 2024-06-04 | 4.84 | 4.84 | 4.51 | 4.71 | 4.54 | qfq | 7,064,800 | 33,251,167 | -3.48% |
| 2024-06-03 | 5.05 | 5.10 | 4.81 | 4.88 | 4.71 | qfq | 7,258,048 | 35,874,439 | -2.79% |
| 2024-05-31 | 5.02 | 5.05 | 4.95 | 5.02 | 4.84 | qfq | 3,568,148 | 17,819,187 | 0.60% |
| 2024-05-30 | 5.03 | 5.09 | 4.95 | 4.99 | 4.81 | qfq | 4,069,560 | 20,427,920 | -0.40% |
| 2024-05-29 | 4.97 | 5.07 | 4.92 | 5.01 | 4.83 | qfq | 3,751,400 | 18,831,632 | 0.60% |
| 2024-05-28 | 5.07 | 5.07 | 4.95 | 4.98 | 4.80 | qfq | 4,276,900 | 21,374,022 | -1.97% |
| 2024-05-27 | 5.08 | 5.09 | 4.99 | 5.08 | 4.90 | qfq | 4,375,800 | 22,030,594 | 0.79% |
| 2024-05-24 | 5.05 | 5.11 | 4.99 | 5.04 | 4.86 | qfq | 4,230,201 | 21,392,908 | -0.40% |
| 2024-05-23 | 5.23 | 5.23 | 5.03 | 5.06 | 4.88 | qfq | 8,668,777 | 44,118,945 | -3.62% |
| 2024-05-22 | 5.21 | 5.31 | 5.19 | 5.25 | 5.06 | qfq | 5,236,700 | 27,519,530 | 0.19% |
| 2024-05-21 | 5.24 | 5.29 | 5.17 | 5.24 | 5.05 | qfq | 5,398,400 | 28,232,937 | -0.76% |
| 2024-05-20 | 5.37 | 5.45 | 5.23 | 5.28 | 5.09 | qfq | 8,733,800 | 46,351,907 | -1.86% |
| 2024-05-17 | 5.29 | 5.39 | 5.28 | 5.38 | 5.19 | qfq | 8,693,600 | 46,358,055 | 1.32% |
| 2024-05-16 | 5.30 | 5.50 | 5.28 | 5.31 | 5.12 | qfq | 6,290,108 | 33,699,367 | 0.19% |
| 2024-05-15 | 5.26 | 5.41 | 5.17 | 5.30 | 5.11 | qfq | 8,603,743 | 45,637,856 | -0.19% |
| 2024-05-14 | 5.10 | 5.35 | 5.08 | 5.31 | 5.12 | qfq | 9,906,200 | 52,066,004 | 3.91% |
| 2024-05-13 | 5.18 | 5.18 | 5.04 | 5.11 | 4.93 | qfq | 5,790,901 | 29,509,826 | -1.92% |
| 2024-05-10 | 5.30 | 5.32 | 5.19 | 5.21 | 5.02 | qfq | 6,491,610 | 33,926,610 | -1.70% |
| 2024-05-09 | 5.29 | 5.32 | 5.27 | 5.30 | 5.11 | qfq | 6,019,000 | 31,915,641 | 0.76% |
| 2024-05-08 | 5.31 | 5.35 | 5.25 | 5.26 | 5.07 | qfq | 5,872,400 | 31,021,540 | -1.13% |
| 2024-05-07 | 5.31 | 5.36 | 5.27 | 5.32 | 5.13 | qfq | 5,876,100 | 31,203,604 | 0.00% |
| 2024-05-06 | 5.20 | 5.35 | 5.19 | 5.32 | 5.13 | qfq | 9,079,900 | 47,854,317 | 2.90% |
| 2024-04-30 | 5.21 | 5.26 | 5.10 | 5.17 | 4.99 | qfq | 7,925,900 | 40,988,741 | -0.77% |
| 2024-04-29 | 5.07 | 5.21 | 5.06 | 5.21 | 5.02 | qfq | 7,744,400 | 39,885,675 | 2.76% |
| 2024-04-26 | 5.05 | 5.11 | 4.97 | 5.07 | 4.89 | qfq | 8,220,701 | 41,549,978 | -0.20% |
| 2024-04-25 | 4.90 | 5.10 | 4.88 | 5.08 | 4.90 | qfq | 11,100,708 | 55,661,932 | 3.04% |
| 2024-04-24 | 4.81 | 4.93 | 4.78 | 4.93 | 4.75 | qfq | 9,715,408 | 47,484,598 | 1.86% |
| 2024-04-23 | 4.90 | 4.99 | 4.78 | 4.84 | 4.67 | qfq | 15,173,517 | 74,156,689 | -3.97% |
| 2024-04-22 | 5.13 | 5.20 | 4.95 | 5.04 | 4.86 | qfq | 7,770,600 | 39,263,872 | -2.33% |
| 2024-04-19 | 5.16 | 5.27 | 5.11 | 5.16 | 4.98 | qfq | 8,222,040 | 42,494,987 | -1.53% |
| 2024-04-18 | 5.38 | 5.46 | 5.15 | 5.24 | 5.05 | qfq | 10,226,300 | 54,074,593 | -2.60% |
| 2024-04-17 | 5.10 | 5.38 | 5.07 | 5.38 | 5.19 | qfq | 13,124,601 | 69,382,518 | 6.96% |
| 2024-04-16 | 5.59 | 5.63 | 5.03 | 5.03 | 4.85 | qfq | 13,248,686 | 68,068,857 | -10.02% |
| 2024-04-15 | 5.92 | 5.96 | 5.36 | 5.59 | 5.39 | qfq | 15,327,200 | 86,545,202 | -5.89% |
| 2024-04-12 | 5.98 | 6.06 | 5.91 | 5.94 | 5.73 | qfq | 8,881,900 | 53,099,932 | -0.67% |
| 2024-04-11 | 5.96 | 6.11 | 5.88 | 5.98 | 5.77 | qfq | 10,207,444 | 61,449,270 | -0.66% |
| 2024-04-10 | 6.06 | 6.08 | 5.90 | 6.02 | 5.80 | qfq | 11,095,344 | 66,455,096 | -0.82% |
| 2024-04-09 | 5.85 | 6.12 | 5.85 | 6.07 | 5.85 | qfq | 14,066,017 | 84,385,773 | 3.58% |
| 2024-04-08 | 6.05 | 6.08 | 5.86 | 5.86 | 5.65 | qfq | 12,777,134 | 75,829,993 | -2.98% |
| 2024-04-03 | 5.94 | 6.05 | 5.91 | 6.04 | 5.82 | qfq | 17,006,576 | 101,863,241 | 1.17% |
| 2024-04-02 | 5.93 | 5.97 | 5.82 | 5.97 | 5.76 | qfq | 19,035,424 | 112,759,727 | 0.51% |
| 2024-04-01 | 6.15 | 6.15 | 5.86 | 5.94 | 5.73 | qfq | 25,516,096 | 151,388,005 | -2.46% |
| 2024-03-29 | 5.86 | 6.10 | 5.82 | 6.09 | 5.87 | qfq | 13,324,336 | 79,423,115 | 3.92% |
| 2024-03-28 | 5.78 | 5.98 | 5.78 | 5.86 | 5.65 | qfq | 12,868,500 | 75,883,805 | -0.17% |
| 2024-03-27 | 5.78 | 6.10 | 5.71 | 5.87 | 5.66 | qfq | 17,401,700 | 103,360,336 | 1.91% |
| 2024-03-26 | 5.68 | 5.78 | 5.62 | 5.76 | 5.55 | qfq | 6,383,344 | 36,408,215 | 1.59% |
| 2024-03-25 | 5.83 | 5.88 | 5.65 | 5.67 | 5.47 | qfq | 8,224,173 | 47,303,525 | -2.74% |
| 2024-03-22 | 5.89 | 5.92 | 5.76 | 5.83 | 5.62 | qfq | 6,670,550 | 39,029,211 | -1.52% |
| 2024-03-21 | 5.83 | 5.93 | 5.75 | 5.92 | 5.71 | qfq | 7,605,383 | 44,559,523 | 1.37% |
| 2024-03-20 | 5.72 | 5.85 | 5.72 | 5.84 | 5.63 | qfq | 5,380,544 | 31,109,300 | 1.57% |
| 2024-03-19 | 5.72 | 5.80 | 5.66 | 5.75 | 5.54 | qfq | 7,461,820 | 42,908,689 | 0.52% |
| 2024-03-18 | 5.60 | 5.73 | 5.60 | 5.72 | 5.52 | qfq | 6,743,989 | 38,264,136 | 1.96% |
| 2024-03-15 | 5.48 | 5.63 | 5.46 | 5.61 | 5.41 | qfq | 6,521,489 | 36,153,225 | 1.63% |
| 2024-03-14 | 5.49 | 5.52 | 5.38 | 5.52 | 5.32 | qfq | 6,644,200 | 36,351,842 | 0.55% |
| 2024-03-13 | 5.51 | 5.58 | 5.42 | 5.49 | 5.29 | qfq | 8,486,000 | 46,586,772 | -0.18% |
| 2024-03-12 | 5.24 | 5.53 | 5.24 | 5.50 | 5.30 | qfq | 12,452,001 | 67,148,279 | 4.76% |
| 2024-03-11 | 5.21 | 5.25 | 5.15 | 5.25 | 5.06 | qfq | 7,637,401 | 39,634,835 | 1.35% |
| 2024-03-08 | 5.12 | 5.20 | 5.10 | 5.18 | 4.99 | qfq | 8,445,300 | 43,634,767 | 0.78% |
| 2024-03-07 | 5.09 | 5.19 | 5.07 | 5.14 | 4.96 | qfq | 10,608,110 | 54,523,084 | 0.98% |
| 2024-03-06 | 4.97 | 5.14 | 4.97 | 5.09 | 4.91 | qfq | 9,317,400 | 47,298,598 | 2.00% |
| 2024-03-05 | 5.11 | 5.11 | 4.98 | 4.99 | 4.81 | qfq | 9,004,800 | 45,196,737 | -2.54% |
| 2024-03-04 | 5.16 | 5.17 | 5.00 | 5.12 | 4.94 | qfq | 10,461,100 | 53,249,547 | -0.78% |
| 2024-03-01 | 5.24 | 5.27 | 5.05 | 5.16 | 4.98 | qfq | 15,131,000 | 77,624,163 | -0.77% |
| 2024-02-29 | 4.91 | 5.25 | 4.87 | 5.20 | 5.01 | qfq | 16,668,400 | 85,611,200 | 3.59% |
| 2024-02-28 | 5.56 | 5.80 | 4.99 | 5.02 | 4.84 | qfq | 23,346,449 | 126,034,945 | -9.39% |
| 2024-02-27 | 5.44 | 5.56 | 5.33 | 5.54 | 5.34 | qfq | 9,435,881 | 51,891,626 | 1.28% |
| 2024-02-26 | 5.29 | 5.60 | 5.26 | 5.47 | 5.27 | qfq | 13,789,200 | 75,112,569 | 3.60% |
| 2024-02-23 | 5.19 | 5.30 | 5.12 | 5.28 | 5.09 | qfq | 10,068,600 | 52,504,717 | 2.92% |
| 2024-02-22 | 4.91 | 5.15 | 4.90 | 5.13 | 4.95 | qfq | 13,370,300 | 67,228,342 | 3.43% |
| 2024-02-21 | 4.74 | 5.15 | 4.72 | 4.96 | 4.78 | qfq | 13,994,341 | 69,503,863 | 3.33% |
| 2024-02-20 | 4.77 | 4.82 | 4.61 | 4.80 | 4.63 | qfq | 10,614,749 | 50,491,859 | 0.84% |
| 2024-02-19 | 4.53 | 4.79 | 4.53 | 4.76 | 4.59 | qfq | 20,148,760 | 94,256,000 | 6.73% |
| 2024-02-08 | 4.17 | 4.53 | 3.87 | 4.46 | 4.30 | qfq | 24,615,500 | 105,151,678 | 7.47% |
| 2024-02-07 | 4.58 | 4.62 | 4.14 | 4.15 | 4.00 | qfq | 29,044,494 | 123,218,431 | -9.78% |
| 2024-02-06 | 4.56 | 4.83 | 4.50 | 4.60 | 4.44 | qfq | 25,070,171 | 114,575,242 | -8.00% |
| 2024-02-05 | 5.47 | 5.48 | 5.00 | 5.00 | 4.82 | qfq | 9,512,900 | 47,913,444 | -10.07% |
| 2024-02-02 | 5.81 | 6.13 | 5.37 | 5.56 | 5.36 | qfq | 14,019,700 | 80,686,346 | -4.30% |
| 2024-02-01 | 5.89 | 6.02 | 5.54 | 5.81 | 5.60 | qfq | 15,320,300 | 88,099,261 | -2.68% |
| 2024-01-31 | 6.58 | 6.65 | 5.95 | 5.97 | 5.76 | qfq | 19,963,600 | 124,610,828 | -7.59% |
| 2024-01-30 | 6.79 | 6.90 | 6.44 | 6.46 | 6.23 | qfq | 25,385,049 | 168,883,258 | 1.41% |
| 2024-01-29 | 6.74 | 6.83 | 6.32 | 6.37 | 6.14 | qfq | 14,603,500 | 94,227,151 | -5.07% |
| 2024-01-26 | 6.89 | 6.93 | 6.55 | 6.71 | 6.47 | qfq | 17,613,900 | 118,692,334 | -0.45% |
| 2024-01-25 | 6.30 | 6.79 | 6.30 | 6.74 | 6.50 | qfq | 33,046,840 | 215,972,990 | 9.24% |
| 2024-01-24 | 5.82 | 6.55 | 5.76 | 6.17 | 5.95 | qfq | 36,550,882 | 227,401,148 | 3.01% |
| 2024-01-23 | 6.03 | 6.17 | 5.99 | 5.99 | 5.78 | qfq | 24,327,400 | 145,935,242 | -9.92% |
| 2024-01-22 | 7.20 | 7.66 | 6.65 | 6.65 | 6.41 | qfq | 50,702,900 | 365,985,482 | -10.01% |
| 2024-01-19 | 7.07 | 7.71 | 7.01 | 7.39 | 7.13 | qfq | 54,717,135 | 408,277,880 | 5.42% |
| 2024-01-18 | 7.10 | 7.41 | 6.80 | 7.01 | 6.76 | qfq | 41,984,369 | 296,346,227 | -4.37% |
| 2024-01-17 | 6.92 | 7.60 | 6.89 | 7.33 | 7.07 | qfq | 45,503,509 | 334,275,706 | 6.08% |
| 2024-01-16 | 6.90 | 6.97 | 6.75 | 6.91 | 6.66 | qfq | 7,115,932 | 48,768,597 | 0.58% |
| 2024-01-15 | 6.87 | 6.94 | 6.83 | 6.87 | 6.62 | qfq | 5,491,400 | 37,749,712 | 0.00% |
| 2024-01-12 | 6.98 | 7.04 | 6.84 | 6.87 | 6.62 | qfq | 7,532,400 | 52,183,121 | -1.72% |
| 2024-01-11 | 6.85 | 6.99 | 6.84 | 6.99 | 6.74 | qfq | 6,603,700 | 45,890,288 | 1.60% |
| 2024-01-10 | 6.90 | 6.99 | 6.81 | 6.88 | 6.63 | qfq | 6,648,000 | 45,838,447 | -0.86% |
| 2024-01-09 | 6.80 | 7.03 | 6.77 | 6.94 | 6.69 | qfq | 6,901,803 | 47,832,795 | 1.46% |
| 2024-01-08 | 6.91 | 6.99 | 6.82 | 6.84 | 6.60 | qfq | 6,833,208 | 47,192,690 | -0.29% |
| 2024-01-05 | 7.04 | 7.09 | 6.81 | 6.86 | 6.61 | qfq | 8,417,394 | 58,412,517 | -2.14% |
| 2024-01-04 | 6.88 | 7.02 | 6.86 | 7.01 | 6.76 | qfq | 7,236,500 | 50,335,114 | 1.89% |
| 2024-01-03 | 6.98 | 6.98 | 6.80 | 6.88 | 6.63 | qfq | 6,695,600 | 45,996,475 | -1.01% |
| 2024-01-02 | 6.79 | 6.99 | 6.78 | 6.95 | 6.70 | qfq | 9,749,845 | 67,414,444 | 3.42% |
| 2023-12-29 | 6.60 | 6.73 | 6.53 | 6.72 | 6.48 | qfq | 6,813,700 | 45,421,581 | 2.13% |
| 2023-12-28 | 6.60 | 6.69 | 6.51 | 6.58 | 6.34 | qfq | 7,151,801 | 47,259,693 | -0.75% |
| 2023-12-27 | 6.60 | 6.64 | 6.47 | 6.63 | 6.39 | qfq | 5,855,600 | 38,389,921 | 0.61% |
| 2023-12-26 | 6.76 | 6.80 | 6.55 | 6.59 | 6.35 | qfq | 6,268,456 | 41,548,453 | -2.23% |
| 2023-12-25 | 6.79 | 6.85 | 6.59 | 6.74 | 6.50 | qfq | 8,669,004 | 58,057,250 | -1.32% |
| 2023-12-22 | 6.98 | 7.11 | 6.81 | 6.83 | 6.59 | qfq | 9,148,400 | 63,414,271 | -2.15% |
| 2023-12-21 | 6.92 | 7.01 | 6.76 | 6.98 | 6.73 | qfq | 7,882,000 | 54,419,355 | 1.16% |
| 2023-12-20 | 6.92 | 6.99 | 6.86 | 6.90 | 6.65 | qfq | 6,352,300 | 43,952,935 | -0.14% |
| 2023-12-19 | 6.98 | 7.02 | 6.83 | 6.91 | 6.66 | qfq | 6,216,200 | 42,953,626 | -0.58% |
| 2023-12-18 | 7.03 | 7.10 | 6.92 | 6.95 | 6.70 | qfq | 8,380,900 | 58,702,096 | -0.43% |
| 2023-12-15 | 6.93 | 7.00 | 6.80 | 6.98 | 6.73 | qfq | 7,991,400 | 55,272,159 | 0.87% |
| 2023-12-14 | 6.87 | 7.04 | 6.84 | 6.92 | 6.67 | qfq | 8,589,300 | 59,646,734 | 0.58% |
| 2023-12-13 | 6.94 | 6.95 | 6.79 | 6.88 | 6.63 | qfq | 7,174,900 | 49,269,993 | 0.15% |
| 2023-12-12 | 6.84 | 6.91 | 6.72 | 6.87 | 6.62 | qfq | 6,980,101 | 47,495,142 | 0.44% |
| 2023-12-11 | 6.68 | 6.87 | 6.68 | 6.84 | 6.60 | qfq | 12,867,650 | 87,561,959 | 2.40% |
| 2023-12-08 | 7.05 | 7.07 | 6.66 | 6.68 | 6.44 | qfq | 13,428,901 | 91,291,077 | -5.25% |
| 2023-12-07 | 7.06 | 7.19 | 7.02 | 7.05 | 6.80 | qfq | 10,820,500 | 76,677,583 | -0.28% |
| 2023-12-06 | 6.96 | 7.08 | 6.90 | 7.07 | 6.82 | qfq | 8,896,560 | 62,444,458 | 1.58% |
| 2023-12-05 | 7.01 | 7.07 | 6.92 | 6.96 | 6.71 | qfq | 10,040,201 | 70,098,143 | -1.14% |
| 2023-12-04 | 6.84 | 7.14 | 6.84 | 7.04 | 6.79 | qfq | 12,854,941 | 90,465,823 | 3.23% |
| 2023-12-01 | 6.71 | 6.90 | 6.69 | 6.82 | 6.58 | qfq | 6,915,602 | 47,297,930 | 1.64% |
| 2023-11-30 | 6.73 | 6.77 | 6.64 | 6.71 | 6.47 | qfq | 5,605,355 | 37,518,750 | 0.00% |
| 2023-11-29 | 6.75 | 6.84 | 6.65 | 6.71 | 6.47 | qfq | 6,482,200 | 43,558,335 | -0.89% |
| 2023-11-28 | 6.68 | 6.80 | 6.66 | 6.77 | 6.53 | qfq | 7,022,303 | 47,464,357 | 1.04% |
| 2023-11-27 | 6.80 | 6.81 | 6.67 | 6.70 | 6.46 | qfq | 9,880,700 | 66,361,631 | -1.90% |
| 2023-11-24 | 6.87 | 6.92 | 6.74 | 6.83 | 6.59 | qfq | 7,408,058 | 50,528,906 | -0.87% |
| 2023-11-23 | 6.81 | 6.96 | 6.81 | 6.89 | 6.64 | qfq | 8,212,304 | 56,603,067 | 0.58% |
| 2023-11-22 | 6.81 | 6.97 | 6.76 | 6.85 | 6.60 | qfq | 11,182,000 | 76,784,268 | 0.29% |
| 2023-11-21 | 6.73 | 6.93 | 6.71 | 6.83 | 6.59 | qfq | 13,794,600 | 94,555,223 | 1.79% |
| 2023-11-20 | 6.66 | 6.74 | 6.62 | 6.71 | 6.47 | qfq | 9,790,753 | 65,377,578 | 0.90% |
| 2023-11-17 | 6.57 | 6.75 | 6.57 | 6.65 | 6.41 | qfq | 10,945,903 | 73,113,502 | 0.45% |
| 2023-11-16 | 6.61 | 6.78 | 6.56 | 6.62 | 6.38 | qfq | 10,493,304 | 69,982,095 | 0.30% |
| 2023-11-15 | 6.62 | 6.67 | 6.58 | 6.60 | 6.36 | qfq | 9,742,927 | 64,458,359 | 0.30% |
| 2023-11-14 | 6.66 | 6.68 | 6.55 | 6.58 | 6.34 | qfq | 11,715,600 | 77,407,226 | -1.05% |
| 2023-11-13 | 6.58 | 6.72 | 6.53 | 6.65 | 6.41 | qfq | 14,372,600 | 95,383,650 | 1.68% |
| 2023-11-10 | 6.48 | 6.67 | 6.44 | 6.54 | 6.31 | qfq | 21,007,364 | 137,791,458 | -0.46% |
| 2023-11-09 | 7.01 | 7.03 | 6.55 | 6.57 | 6.34 | qfq | 43,806,783 | 294,545,258 | -9.75% |
| 2023-11-08 | 6.84 | 7.31 | 6.77 | 7.28 | 7.02 | qfq | 48,182,952 | 343,092,333 | 7.22% |
| 2023-11-07 | 6.48 | 6.92 | 6.48 | 6.79 | 6.55 | qfq | 21,659,200 | 145,250,905 | 4.14% |
| 2023-11-06 | 6.53 | 6.60 | 6.38 | 6.52 | 6.29 | qfq | 11,750,185 | 75,864,473 | -0.15% |
| 2023-11-03 | 6.44 | 6.73 | 6.42 | 6.53 | 6.30 | qfq | 13,414,062 | 88,539,213 | 1.56% |
| 2023-11-02 | 6.45 | 6.56 | 6.40 | 6.43 | 6.20 | qfq | 11,810,602 | 76,298,201 | -0.16% |
| 2023-11-01 | 6.40 | 6.50 | 6.35 | 6.44 | 6.21 | qfq | 17,426,318 | 112,169,258 | -0.31% |
| 2023-10-31 | 6.32 | 6.71 | 6.22 | 6.46 | 6.23 | qfq | 23,787,834 | 154,317,008 | 2.70% |
| 2023-10-30 | 6.13 | 6.70 | 6.11 | 6.29 | 6.07 | qfq | 30,965,855 | 198,725,188 | 3.28% |
| 2023-10-27 | 6.00 | 6.16 | 5.97 | 6.09 | 5.87 | qfq | 8,303,711 | 50,677,818 | 1.67% |
| 2023-10-26 | 6.05 | 6.10 | 5.94 | 5.99 | 5.78 | qfq | 7,776,500 | 46,643,233 | -0.99% |
| 2023-10-25 | 5.92 | 6.08 | 5.88 | 6.05 | 5.83 | qfq | 12,424,202 | 74,871,670 | 3.07% |
| 2023-10-24 | 5.47 | 5.93 | 5.45 | 5.87 | 5.66 | qfq | 17,787,444 | 103,220,715 | 7.31% |
| 2023-10-23 | 5.73 | 5.74 | 5.44 | 5.47 | 5.27 | qfq | 10,848,480 | 60,214,932 | -5.03% |
| 2023-10-20 | 5.81 | 5.84 | 5.58 | 5.76 | 5.55 | qfq | 12,115,082 | 69,273,793 | -1.03% |
| 2023-10-19 | 5.99 | 6.02 | 5.78 | 5.82 | 5.61 | qfq | 13,561,700 | 79,446,524 | -3.16% |
| 2023-10-18 | 6.12 | 6.12 | 5.91 | 6.01 | 5.80 | qfq | 29,596,737 | 177,654,660 | -1.96% |
| 2023-10-17 | 5.77 | 6.35 | 5.77 | 6.13 | 5.91 | qfq | 31,912,484 | 198,340,381 | 6.24% |
| 2023-10-16 | 5.70 | 5.81 | 5.66 | 5.77 | 5.56 | qfq | 3,990,200 | 22,963,688 | 1.05% |
| 2023-10-13 | 5.85 | 5.89 | 5.67 | 5.71 | 5.51 | qfq | 5,028,500 | 28,836,162 | -3.06% |
| 2023-10-12 | 5.81 | 5.90 | 5.75 | 5.89 | 5.68 | qfq | 4,650,600 | 27,085,673 | 1.73% |
| 2023-10-11 | 5.87 | 5.88 | 5.77 | 5.79 | 5.58 | qfq | 3,682,404 | 21,379,078 | -0.69% |
| 2023-10-10 | 5.88 | 5.95 | 5.82 | 5.83 | 5.62 | qfq | 2,796,001 | 16,408,553 | -0.68% |
| 2023-10-09 | 6.10 | 6.12 | 5.86 | 5.87 | 5.66 | qfq | 4,960,400 | 29,421,853 | -3.29% |
| 2023-09-28 | 5.99 | 6.12 | 5.95 | 6.07 | 5.85 | qfq | 3,184,603 | 19,299,190 | 1.85% |
| 2023-09-27 | 5.91 | 6.04 | 5.86 | 5.96 | 5.75 | qfq | 3,204,800 | 19,123,824 | 0.85% |
| 2023-09-26 | 6.00 | 6.01 | 5.87 | 5.91 | 5.70 | qfq | 2,953,800 | 17,448,274 | -1.34% |
| 2023-09-25 | 6.07 | 6.16 | 5.97 | 5.99 | 5.78 | qfq | 3,891,900 | 23,549,741 | -0.99% |
| 2023-09-22 | 5.93 | 6.07 | 5.91 | 6.05 | 5.83 | qfq | 3,698,000 | 22,248,857 | 1.34% |
| 2023-09-21 | 6.04 | 6.06 | 5.92 | 5.97 | 5.76 | qfq | 3,242,500 | 19,378,636 | -1.16% |
| 2023-09-20 | 5.99 | 6.12 | 5.98 | 6.04 | 5.82 | qfq | 3,535,100 | 21,431,119 | 0.17% |
| 2023-09-19 | 6.10 | 6.12 | 6.00 | 6.03 | 5.81 | qfq | 3,133,100 | 18,929,281 | -0.66% |
| 2023-09-18 | 5.88 | 6.10 | 5.80 | 6.07 | 5.85 | qfq | 6,098,200 | 36,625,733 | 3.23% |
| 2023-09-15 | 5.84 | 5.94 | 5.80 | 5.88 | 5.67 | qfq | 2,940,701 | 17,257,206 | 1.03% |
| 2023-09-14 | 5.90 | 5.90 | 5.78 | 5.82 | 5.61 | qfq | 3,103,700 | 18,096,446 | -1.36% |
| 2023-09-13 | 5.96 | 5.96 | 5.86 | 5.90 | 5.69 | qfq | 3,043,200 | 17,967,018 | -0.67% |
| 2023-09-12 | 6.08 | 6.09 | 5.94 | 5.94 | 5.73 | qfq | 2,879,800 | 17,210,844 | -2.30% |
| 2023-09-11 | 6.07 | 6.12 | 5.99 | 6.08 | 5.86 | qfq | 4,949,667 | 30,044,375 | 0.83% |
| 2023-09-08 | 6.04 | 6.09 | 6.02 | 6.03 | 5.81 | qfq | 2,855,007 | 17,264,062 | -0.17% |
| 2023-09-07 | 6.13 | 6.14 | 6.02 | 6.04 | 5.82 | qfq | 2,920,200 | 17,770,006 | -1.31% |
| 2023-09-06 | 6.14 | 6.16 | 6.08 | 6.12 | 5.90 | qfq | 2,491,800 | 15,244,825 | -0.33% |
| 2023-09-05 | 6.13 | 6.18 | 6.10 | 6.14 | 5.92 | qfq | 3,624,401 | 22,224,531 | 0.16% |
| 2023-09-04 | 6.06 | 6.15 | 6.04 | 6.13 | 5.91 | qfq | 3,953,900 | 24,204,050 | 1.32% |
| 2023-09-01 | 6.01 | 6.06 | 5.98 | 6.05 | 5.83 | qfq | 3,109,600 | 18,771,288 | 0.83% |
| 2023-08-31 | 6.03 | 6.09 | 5.98 | 6.00 | 5.79 | qfq | 3,636,680 | 21,885,091 | -0.50% |
| 2023-08-30 | 5.98 | 6.07 | 5.95 | 6.03 | 5.81 | qfq | 5,358,301 | 32,322,323 | 1.52% |
| 2023-08-29 | 5.80 | 5.94 | 5.75 | 5.94 | 5.73 | qfq | 4,593,601 | 26,970,666 | 3.13% |
| 2023-08-28 | 5.87 | 5.89 | 5.73 | 5.76 | 5.55 | qfq | 6,592,160 | 38,342,968 | 3.23% |
| 2023-08-25 | 5.68 | 5.80 | 5.58 | 5.58 | 5.38 | qfq | 4,266,700 | 24,114,784 | -1.76% |
| 2023-08-24 | 5.69 | 5.80 | 5.60 | 5.68 | 5.48 | qfq | 3,780,400 | 21,476,033 | -0.18% |
| 2023-08-23 | 5.82 | 5.83 | 5.68 | 5.69 | 5.49 | qfq | 4,550,100 | 26,104,085 | -2.40% |
| 2023-08-22 | 6.02 | 6.02 | 5.73 | 5.83 | 5.62 | qfq | 7,774,960 | 45,507,246 | -3.16% |
| 2023-08-21 | 5.94 | 6.08 | 5.88 | 6.02 | 5.80 | qfq | 5,333,500 | 32,085,101 | 1.35% |
| 2023-08-18 | 5.97 | 6.04 | 5.93 | 5.94 | 5.73 | qfq | 4,992,201 | 29,867,203 | 0.00% |
| 2023-08-17 | 5.89 | 5.96 | 5.82 | 5.94 | 5.73 | qfq | 4,086,656 | 24,117,485 | 0.68% |
| 2023-08-16 | 5.94 | 5.96 | 5.85 | 5.90 | 5.69 | qfq | 3,824,500 | 22,568,564 | -0.67% |
| 2023-08-15 | 5.93 | 5.97 | 5.89 | 5.94 | 5.73 | qfq | 2,919,100 | 17,312,574 | 0.51% |
| 2023-08-14 | 5.95 | 5.99 | 5.81 | 5.91 | 5.70 | qfq | 4,081,100 | 24,024,896 | -0.34% |
| 2023-08-11 | 5.95 | 6.01 | 5.90 | 5.93 | 5.72 | qfq | 3,325,121 | 19,789,332 | -0.34% |
| 2023-08-10 | 5.85 | 5.95 | 5.80 | 5.95 | 5.74 | qfq | 3,986,000 | 23,455,284 | 1.54% |
| 2023-08-09 | 5.90 | 5.93 | 5.84 | 5.86 | 5.65 | qfq | 2,746,200 | 16,132,385 | -1.18% |
| 2023-08-08 | 5.96 | 5.96 | 5.88 | 5.93 | 5.72 | qfq | 2,559,000 | 15,157,109 | 0.00% |
| 2023-08-07 | 5.94 | 5.99 | 5.87 | 5.93 | 5.72 | qfq | 3,245,810 | 19,242,544 | -0.50% |
| 2023-08-04 | 6.01 | 6.03 | 5.92 | 5.96 | 5.75 | qfq | 3,413,500 | 20,360,619 | -0.67% |
| 2023-08-03 | 6.03 | 6.09 | 5.98 | 6.00 | 5.79 | qfq | 3,291,100 | 19,799,838 | -0.83% |
| 2023-08-02 | 6.02 | 6.09 | 5.99 | 6.05 | 5.83 | qfq | 3,801,501 | 22,997,884 | 0.17% |
| 2023-08-01 | 6.05 | 6.06 | 6.00 | 6.04 | 5.82 | qfq | 3,658,500 | 22,021,311 | 0.17% |
| 2023-07-31 | 6.08 | 6.08 | 5.95 | 6.03 | 5.81 | qfq | 4,114,900 | 24,757,176 | 0.17% |
| 2023-07-28 | 5.97 | 6.05 | 5.92 | 6.02 | 5.80 | qfq | 4,911,000 | 29,574,788 | 0.84% |
| 2023-07-27 | 5.92 | 6.04 | 5.90 | 5.97 | 5.76 | qfq | 3,741,900 | 22,351,756 | 0.51% |
| 2023-07-26 | 5.93 | 5.98 | 5.86 | 5.94 | 5.73 | qfq | 3,364,254 | 19,982,684 | 0.34% |
| 2023-07-25 | 5.95 | 5.98 | 5.89 | 5.92 | 5.71 | qfq | 3,159,700 | 18,738,183 | 0.68% |
| 2023-07-24 | 5.90 | 5.94 | 5.85 | 5.88 | 5.67 | qfq | 5,110,783 | 30,158,808 | -0.17% |
| 2023-07-21 | 5.92 | 5.97 | 5.87 | 5.89 | 5.68 | qfq | 3,400,901 | 20,100,690 | -0.67% |
| 2023-07-20 | 5.96 | 5.99 | 5.90 | 5.93 | 5.72 | qfq | 3,657,801 | 21,732,853 | -0.34% |
| 2023-07-19 | 6.01 | 6.07 | 5.92 | 5.95 | 5.74 | qfq | 5,449,800 | 32,553,208 | 0.00% |
| 2023-07-18 | 6.27 | 6.27 | 5.94 | 5.95 | 5.74 | qfq | 9,391,404 | 56,657,945 | -3.72% |
| 2023-07-17 | 6.15 | 6.18 | 6.05 | 6.18 | 5.96 | qfq | 4,971,710 | 30,506,022 | 0.49% |