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
*ST莫高600543.SH
最近收盘价3.732026-07-17
最近交易日2026-07-17
成交量（股）3,381,300
成交额（元）12,871,403
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 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 | 3.87 | 4.00 | 3.69 | 3.73 | 3.73 | qfq | 3,381,300 | 12,871,403 | -3.62% |
| 2026-07-16 | 3.80 | 3.93 | 3.80 | 3.87 | 3.87 | qfq | 2,154,200 | 8,350,890 | 0.78% |
| 2026-07-15 | 3.76 | 3.90 | 3.74 | 3.84 | 3.84 | qfq | 3,444,400 | 13,191,411 | 0.79% |
| 2026-07-14 | 3.74 | 3.81 | 3.72 | 3.81 | 3.81 | qfq | 2,121,700 | 7,987,359 | 1.33% |
| 2026-07-13 | 3.87 | 3.93 | 3.72 | 3.76 | 3.76 | qfq | 2,479,100 | 9,445,558 | -4.57% |
| 2026-07-10 | 3.83 | 4.03 | 3.82 | 3.94 | 3.94 | qfq | 2,790,610 | 10,954,319 | 1.29% |
| 2026-07-09 | 3.86 | 3.94 | 3.79 | 3.89 | 3.89 | qfq | 2,865,100 | 11,072,218 | 0.00% |
| 2026-07-08 | 3.77 | 3.92 | 3.72 | 3.89 | 3.89 | qfq | 3,795,600 | 14,519,049 | 2.91% |
| 2026-07-07 | 4.08 | 4.10 | 3.76 | 3.78 | 3.78 | qfq | 3,875,300 | 14,884,174 | -7.35% |
| 2026-07-06 | 4.09 | 4.18 | 4.02 | 4.08 | 4.08 | qfq | 3,824,800 | 15,629,092 | 0.74% |
| 2026-07-03 | 4.04 | 4.12 | 3.97 | 4.05 | 4.05 | qfq | 3,014,400 | 12,191,823 | 0.50% |
| 2026-07-02 | 4.01 | 4.16 | 3.98 | 4.03 | 4.03 | qfq | 5,051,501 | 20,646,797 | 1.51% |
| 2026-07-01 | 3.76 | 3.97 | 3.76 | 3.97 | 3.97 | qfq | 3,784,700 | 14,783,946 | 5.03% |
| 2026-06-30 | 3.74 | 3.87 | 3.71 | 3.78 | 3.78 | qfq | 3,031,000 | 11,496,649 | 0.00% |
| 2026-06-29 | 3.68 | 3.79 | 3.59 | 3.78 | 3.78 | qfq | 2,870,500 | 10,643,604 | 1.07% |
| 2026-06-26 | 3.73 | 3.83 | 3.65 | 3.74 | 3.74 | qfq | 2,458,300 | 9,182,346 | -0.27% |
| 2026-06-25 | 3.88 | 3.91 | 3.73 | 3.75 | 3.75 | qfq | 4,050,400 | 15,283,235 | -4.58% |
| 2026-06-24 | 4.04 | 4.12 | 3.90 | 3.93 | 3.93 | qfq | 3,816,100 | 15,131,331 | -4.38% |
| 2026-06-23 | 3.96 | 4.13 | 3.96 | 4.11 | 4.11 | qfq | 3,502,800 | 14,237,810 | 3.79% |
| 2026-06-22 | 3.95 | 3.98 | 3.82 | 3.96 | 3.96 | qfq | 5,712,300 | 22,105,455 | -1.49% |
| 2026-06-18 | 4.08 | 4.11 | 3.95 | 4.02 | 4.02 | qfq | 4,055,521 | 16,315,404 | -2.43% |
| 2026-06-17 | 4.19 | 4.20 | 4.08 | 4.12 | 4.12 | qfq | 3,107,940 | 12,814,991 | -1.90% |
| 2026-06-16 | 4.22 | 4.26 | 4.08 | 4.20 | 4.20 | qfq | 2,755,540 | 11,473,952 | 0.24% |
| 2026-06-15 | 4.23 | 4.31 | 4.16 | 4.19 | 4.19 | qfq | 2,900,500 | 12,280,724 | -0.71% |
| 2026-06-12 | 4.18 | 4.24 | 4.11 | 4.22 | 4.22 | qfq | 2,858,218 | 11,971,005 | 0.96% |
| 2026-06-11 | 4.15 | 4.25 | 4.13 | 4.18 | 4.18 | qfq | 3,695,388 | 15,401,778 | -1.18% |
| 2026-06-10 | 4.31 | 4.35 | 4.16 | 4.23 | 4.23 | qfq | 5,029,001 | 21,279,494 | -2.08% |
| 2026-06-09 | 4.40 | 4.46 | 4.32 | 4.32 | 4.32 | qfq | 3,903,641 | 17,043,001 | -1.14% |
| 2026-06-08 | 4.36 | 4.47 | 4.29 | 4.37 | 4.37 | qfq | 2,589,901 | 11,342,462 | -2.46% |
| 2026-06-05 | 4.43 | 4.52 | 4.39 | 4.48 | 4.48 | qfq | 2,133,000 | 9,494,699 | 1.36% |
| 2026-06-04 | 4.58 | 4.59 | 4.38 | 4.42 | 4.42 | qfq | 3,808,100 | 17,057,873 | -3.91% |
| 2026-06-03 | 4.66 | 4.66 | 4.51 | 4.60 | 4.60 | qfq | 2,976,100 | 13,607,403 | -1.08% |
| 2026-06-02 | 4.67 | 4.69 | 4.61 | 4.65 | 4.65 | qfq | 2,793,400 | 12,970,469 | -0.85% |
| 2026-06-01 | 4.52 | 4.70 | 4.45 | 4.69 | 4.69 | qfq | 4,339,894 | 19,967,513 | 3.99% |
| 2026-05-29 | 4.58 | 4.63 | 4.48 | 4.51 | 4.51 | qfq | 3,257,100 | 14,867,718 | -1.74% |
| 2026-05-28 | 4.51 | 4.65 | 4.46 | 4.59 | 4.59 | qfq | 4,460,912 | 20,348,393 | 1.77% |
| 2026-05-27 | 4.60 | 4.60 | 4.42 | 4.51 | 4.51 | qfq | 5,336,394 | 23,948,425 | -2.17% |
| 2026-05-26 | 4.70 | 4.74 | 4.56 | 4.61 | 4.61 | qfq | 4,708,700 | 21,872,408 | -3.56% |
| 2026-05-25 | 4.82 | 4.84 | 4.68 | 4.78 | 4.78 | qfq | 5,337,200 | 25,347,615 | -1.44% |
| 2026-05-22 | 4.82 | 4.88 | 4.70 | 4.85 | 4.85 | qfq | 2,748,100 | 13,247,243 | 1.25% |
| 2026-05-21 | 4.98 | 5.02 | 4.76 | 4.79 | 4.79 | qfq | 4,235,000 | 20,729,369 | -4.01% |
| 2026-05-20 | 5.00 | 5.11 | 4.93 | 4.99 | 4.99 | qfq | 4,929,500 | 24,684,737 | -0.60% |
| 2026-05-19 | 4.96 | 5.03 | 4.93 | 5.02 | 5.02 | qfq | 3,911,600 | 19,504,308 | 0.80% |
| 2026-05-18 | 4.89 | 5.01 | 4.85 | 4.98 | 4.98 | qfq | 4,963,900 | 24,387,025 | 1.43% |
| 2026-05-15 | 4.93 | 4.97 | 4.84 | 4.91 | 4.91 | qfq | 4,774,200 | 23,412,085 | -0.81% |
| 2026-05-14 | 4.98 | 5.03 | 4.91 | 4.95 | 4.95 | qfq | 3,343,400 | 16,610,251 | -0.80% |
| 2026-05-13 | 4.88 | 4.99 | 4.85 | 4.99 | 4.99 | qfq | 4,639,701 | 22,835,585 | 2.04% |
| 2026-05-12 | 4.96 | 4.98 | 4.83 | 4.89 | 4.89 | qfq | 6,600,600 | 32,390,950 | -2.40% |
| 2026-05-11 | 4.99 | 5.03 | 4.95 | 5.01 | 5.01 | qfq | 4,939,300 | 24,671,021 | 0.40% |
| 2026-05-08 | 4.86 | 5.04 | 4.85 | 4.99 | 4.99 | qfq | 5,672,868 | 28,128,353 | 2.04% |
| 2026-05-07 | 4.84 | 4.95 | 4.81 | 4.89 | 4.89 | qfq | 6,755,800 | 33,021,061 | 1.03% |
| 2026-05-06 | 4.97 | 4.98 | 4.79 | 4.84 | 4.84 | qfq | 12,661,901 | 61,476,086 | -2.42% |
| 2026-04-30 | 5.03 | 5.11 | 4.91 | 4.96 | 4.96 | qfq | 13,338,591 | 66,736,858 | -2.75% |
| 2026-04-29 | 4.96 | 5.18 | 4.96 | 5.10 | 5.10 | qfq | 12,620,690 | 64,089,706 | 2.41% |
| 2026-04-28 | 4.90 | 5.09 | 4.89 | 4.98 | 4.98 | qfq | 16,190,915 | 80,482,292 | 0.81% |
| 2026-04-27 | 4.80 | 5.03 | 4.70 | 4.94 | 4.94 | qfq | 27,081,114 | 131,302,605 | 2.92% |
| 2026-04-23 | 4.86 | 4.96 | 4.73 | 4.80 | 4.80 | qfq | 6,829,500 | 33,112,291 | -2.04% |
| 2026-04-22 | 4.87 | 5.04 | 4.86 | 4.90 | 4.90 | qfq | 6,336,500 | 31,360,500 | -1.01% |
| 2026-04-21 | 4.86 | 4.96 | 4.77 | 4.95 | 4.95 | qfq | 7,842,000 | 38,000,459 | 1.85% |
| 2026-04-20 | 4.76 | 4.86 | 4.75 | 4.86 | 4.86 | qfq | 6,301,188 | 30,339,978 | 1.67% |
| 2026-04-17 | 4.78 | 4.82 | 4.66 | 4.78 | 4.78 | qfq | 9,018,700 | 42,681,835 | 0.00% |
| 2026-04-16 | 4.73 | 4.84 | 4.68 | 4.78 | 4.78 | qfq | 4,826,900 | 23,045,089 | 1.27% |
| 2026-04-15 | 4.85 | 4.88 | 4.70 | 4.72 | 4.72 | qfq | 6,784,301 | 32,316,593 | -2.28% |
| 2026-04-14 | 4.76 | 4.90 | 4.68 | 4.83 | 4.83 | qfq | 8,126,401 | 38,539,154 | 1.90% |
| 2026-04-13 | 4.76 | 4.78 | 4.66 | 4.74 | 4.74 | qfq | 7,376,100 | 34,717,684 | -1.04% |
| 2026-04-10 | 4.82 | 4.86 | 4.75 | 4.79 | 4.79 | qfq | 3,599,400 | 17,281,226 | 0.63% |
| 2026-04-09 | 4.90 | 4.91 | 4.72 | 4.76 | 4.76 | qfq | 4,822,351 | 23,120,697 | -2.66% |
| 2026-04-08 | 4.90 | 4.95 | 4.81 | 4.89 | 4.89 | qfq | 5,298,801 | 25,853,753 | 2.09% |
| 2026-04-07 | 4.61 | 4.83 | 4.60 | 4.79 | 4.79 | qfq | 6,214,600 | 29,434,579 | 3.01% |
| 2026-04-03 | 4.80 | 4.81 | 4.61 | 4.65 | 4.65 | qfq | 7,408,100 | 34,806,717 | -2.92% |
| 2026-04-02 | 4.88 | 4.95 | 4.73 | 4.79 | 4.79 | qfq | 6,108,800 | 29,518,780 | -2.84% |
| 2026-04-01 | 4.99 | 5.04 | 4.85 | 4.93 | 4.93 | qfq | 7,252,300 | 35,637,864 | 0.82% |
| 2026-03-31 | 4.95 | 5.05 | 4.81 | 4.89 | 4.89 | qfq | 5,989,400 | 29,645,032 | -1.21% |
| 2026-03-30 | 4.82 | 4.97 | 4.77 | 4.95 | 4.95 | qfq | 6,365,701 | 31,027,435 | 1.02% |
| 2026-03-27 | 4.70 | 4.90 | 4.62 | 4.90 | 4.90 | qfq | 5,704,101 | 27,418,861 | 3.38% |
| 2026-03-26 | 4.82 | 4.91 | 4.70 | 4.74 | 4.74 | qfq | 6,884,090 | 32,968,355 | -1.46% |
| 2026-03-25 | 4.75 | 4.93 | 4.70 | 4.81 | 4.81 | qfq | 8,473,400 | 41,103,704 | 1.05% |
| 2026-03-24 | 4.61 | 4.76 | 4.55 | 4.76 | 4.76 | qfq | 10,385,000 | 48,550,587 | 6.49% |
| 2026-03-23 | 4.79 | 4.79 | 4.42 | 4.47 | 4.47 | qfq | 9,798,001 | 44,905,029 | -6.68% |
| 2026-03-20 | 5.00 | 5.02 | 4.75 | 4.79 | 4.79 | qfq | 8,168,001 | 39,780,232 | -3.82% |
| 2026-03-19 | 5.14 | 5.24 | 4.98 | 4.98 | 4.98 | qfq | 10,422,777 | 53,050,894 | -4.23% |
| 2026-03-18 | 5.22 | 5.53 | 5.10 | 5.20 | 5.20 | qfq | 11,177,601 | 58,605,504 | 0.00% |
| 2026-03-17 | 5.27 | 5.33 | 5.20 | 5.20 | 5.20 | qfq | 4,549,400 | 23,891,780 | -1.14% |
| 2026-03-16 | 5.25 | 5.37 | 5.23 | 5.26 | 5.26 | qfq | 5,663,200 | 29,943,866 | -0.94% |
| 2026-03-13 | 5.29 | 5.42 | 5.27 | 5.31 | 5.31 | qfq | 4,907,600 | 26,287,690 | 0.19% |
| 2026-03-12 | 5.48 | 5.48 | 5.28 | 5.30 | 5.30 | qfq | 3,767,000 | 20,256,717 | -2.57% |
| 2026-03-11 | 5.43 | 5.52 | 5.41 | 5.44 | 5.44 | qfq | 5,863,904 | 32,031,508 | 0.18% |
| 2026-03-10 | 5.31 | 5.45 | 5.30 | 5.43 | 5.43 | qfq | 6,692,201 | 35,987,501 | 2.84% |
| 2026-03-09 | 5.19 | 5.31 | 5.19 | 5.28 | 5.28 | qfq | 6,069,099 | 31,817,697 | 0.19% |
| 2026-03-06 | 5.10 | 5.28 | 5.09 | 5.27 | 5.27 | qfq | 5,864,510 | 30,573,228 | 2.93% |
| 2026-03-05 | 5.16 | 5.22 | 5.08 | 5.12 | 5.12 | qfq | 5,905,100 | 30,374,170 | 0.20% |
| 2026-03-04 | 5.10 | 5.22 | 5.06 | 5.11 | 5.11 | qfq | 5,840,200 | 29,930,412 | -0.58% |
| 2026-03-03 | 5.28 | 5.36 | 5.14 | 5.14 | 5.14 | qfq | 8,432,593 | 44,255,148 | -2.10% |
| 2026-03-02 | 5.35 | 5.39 | 5.21 | 5.25 | 5.25 | qfq | 7,427,800 | 39,307,960 | -2.78% |
| 2026-02-27 | 5.40 | 5.44 | 5.36 | 5.40 | 5.40 | qfq | 4,181,900 | 22,599,756 | 0.00% |
| 2026-02-26 | 5.46 | 5.49 | 5.38 | 5.40 | 5.40 | qfq | 6,535,600 | 35,484,110 | -1.10% |
| 2026-02-25 | 5.50 | 5.57 | 5.44 | 5.46 | 5.46 | qfq | 6,643,400 | 36,453,906 | -0.55% |
| 2026-02-24 | 5.40 | 5.52 | 5.36 | 5.49 | 5.49 | qfq | 7,979,960 | 43,523,691 | 2.81% |
| 2026-02-13 | 5.30 | 5.41 | 5.30 | 5.34 | 5.34 | qfq | 4,955,300 | 26,603,177 | 0.38% |
| 2026-02-12 | 5.48 | 5.50 | 5.30 | 5.32 | 5.32 | qfq | 8,906,201 | 47,906,758 | -2.74% |
| 2026-02-11 | 5.50 | 5.54 | 5.46 | 5.47 | 5.47 | qfq | 4,671,500 | 25,642,897 | -0.91% |
| 2026-02-10 | 5.55 | 5.60 | 5.46 | 5.52 | 5.52 | qfq | 10,426,201 | 57,742,234 | 0.00% |
| 2026-02-09 | 5.40 | 5.67 | 5.38 | 5.52 | 5.52 | qfq | 13,071,159 | 72,276,752 | 3.56% |
| 2026-02-06 | 5.34 | 5.41 | 5.28 | 5.33 | 5.33 | qfq | 7,295,800 | 39,047,179 | -0.56% |
| 2026-02-05 | 5.36 | 5.48 | 5.32 | 5.36 | 5.36 | qfq | 8,155,800 | 44,058,410 | -0.56% |
| 2026-02-04 | 5.24 | 5.43 | 5.19 | 5.39 | 5.39 | qfq | 12,079,425 | 64,507,894 | 2.86% |
| 2026-02-03 | 5.22 | 5.32 | 5.14 | 5.24 | 5.24 | qfq | 14,910,491 | 77,899,407 | 1.16% |
| 2026-02-02 | 5.08 | 5.34 | 5.08 | 5.18 | 5.18 | qfq | 30,844,871 | 160,238,809 | -8.16% |
| 2026-01-30 | 5.72 | 5.76 | 5.56 | 5.64 | 5.64 | qfq | 21,258,520 | 119,889,270 | -4.08% |
| 2026-01-29 | 5.71 | 5.94 | 5.65 | 5.88 | 5.88 | qfq | 18,610,361 | 108,387,745 | 2.98% |
| 2026-01-28 | 5.78 | 5.79 | 5.68 | 5.71 | 5.71 | qfq | 4,844,922 | 27,711,952 | -1.21% |
| 2026-01-27 | 5.84 | 5.85 | 5.58 | 5.78 | 5.78 | qfq | 6,886,000 | 39,363,113 | -1.03% |
| 2026-01-26 | 5.82 | 5.85 | 5.74 | 5.84 | 5.84 | qfq | 8,478,105 | 49,191,146 | 0.34% |
| 2026-01-23 | 5.85 | 5.86 | 5.77 | 5.82 | 5.82 | qfq | 5,585,000 | 32,413,062 | -0.34% |
| 2026-01-22 | 5.74 | 5.86 | 5.69 | 5.84 | 5.84 | qfq | 9,957,800 | 57,637,708 | 1.92% |
| 2026-01-21 | 5.70 | 5.74 | 5.63 | 5.73 | 5.73 | qfq | 6,526,979 | 37,166,894 | 0.70% |
| 2026-01-20 | 5.67 | 5.77 | 5.63 | 5.69 | 5.69 | qfq | 6,997,400 | 39,852,010 | 0.53% |
| 2026-01-19 | 5.52 | 5.66 | 5.50 | 5.66 | 5.66 | qfq | 6,956,679 | 38,958,749 | 2.54% |
| 2026-01-16 | 5.55 | 5.64 | 5.46 | 5.52 | 5.52 | qfq | 9,250,181 | 51,366,033 | 0.00% |
| 2026-01-15 | 5.57 | 5.57 | 5.49 | 5.52 | 5.52 | qfq | 5,416,879 | 29,922,785 | -0.90% |
| 2026-01-14 | 5.60 | 5.70 | 5.50 | 5.57 | 5.57 | qfq | 9,652,900 | 54,051,715 | -1.07% |
| 2026-01-13 | 5.63 | 5.69 | 5.55 | 5.63 | 5.63 | qfq | 7,314,400 | 41,115,377 | 0.18% |
| 2026-01-12 | 5.60 | 5.64 | 5.55 | 5.62 | 5.62 | qfq | 6,900,102 | 38,646,509 | 0.54% |
| 2026-01-09 | 5.56 | 5.60 | 5.46 | 5.59 | 5.59 | qfq | 7,181,700 | 39,839,362 | 0.54% |
| 2026-01-08 | 5.40 | 5.60 | 5.33 | 5.56 | 5.56 | qfq | 8,424,900 | 46,341,561 | 2.96% |
| 2026-01-07 | 5.44 | 5.44 | 5.36 | 5.40 | 5.40 | qfq | 8,266,611 | 44,611,268 | -0.37% |
| 2026-01-06 | 5.38 | 5.48 | 5.33 | 5.42 | 5.42 | qfq | 7,428,101 | 40,248,313 | 1.31% |
| 2026-01-05 | 5.35 | 5.46 | 5.31 | 5.35 | 5.35 | qfq | 7,234,800 | 38,834,809 | 0.75% |
| 2025-12-31 | 5.36 | 5.36 | 5.20 | 5.31 | 5.31 | qfq | 7,944,581 | 41,833,967 | 0.00% |
| 2025-12-30 | 5.41 | 5.43 | 5.28 | 5.31 | 5.31 | qfq | 6,634,700 | 35,480,147 | -2.21% |
| 2025-12-29 | 5.40 | 5.46 | 5.37 | 5.43 | 5.43 | qfq | 5,899,200 | 31,930,927 | 0.00% |
| 2025-12-26 | 5.51 | 5.55 | 5.42 | 5.43 | 5.43 | qfq | 7,764,200 | 42,421,133 | -1.45% |
| 2025-12-25 | 5.49 | 5.54 | 5.44 | 5.51 | 5.51 | qfq | 5,757,800 | 31,626,463 | 0.18% |
| 2025-12-24 | 5.42 | 5.51 | 5.35 | 5.50 | 5.50 | qfq | 5,531,210 | 30,204,255 | 1.85% |
| 2025-12-23 | 5.54 | 5.54 | 5.36 | 5.40 | 5.40 | qfq | 8,776,440 | 47,566,526 | -2.17% |
| 2025-12-22 | 5.67 | 5.73 | 5.52 | 5.52 | 5.52 | qfq | 7,691,300 | 43,161,040 | -2.82% |
| 2025-12-19 | 5.52 | 5.70 | 5.47 | 5.68 | 5.68 | qfq | 7,925,700 | 44,482,387 | 2.90% |
| 2025-12-18 | 5.39 | 5.58 | 5.36 | 5.52 | 5.52 | qfq | 6,887,900 | 37,925,036 | 2.22% |
| 2025-12-17 | 5.44 | 5.46 | 5.28 | 5.40 | 5.40 | qfq | 7,060,703 | 37,926,109 | -0.74% |
| 2025-12-16 | 5.55 | 5.59 | 5.39 | 5.44 | 5.44 | qfq | 7,576,100 | 41,483,044 | -1.98% |
| 2025-12-15 | 5.48 | 5.60 | 5.41 | 5.55 | 5.55 | qfq | 9,438,201 | 52,155,408 | 1.83% |
| 2025-12-12 | 5.60 | 5.67 | 5.44 | 5.45 | 5.45 | qfq | 11,619,300 | 64,542,899 | -2.68% |
| 2025-12-11 | 5.82 | 5.86 | 5.58 | 5.60 | 5.60 | qfq | 10,611,000 | 60,128,520 | -3.78% |
| 2025-12-10 | 5.89 | 6.08 | 5.80 | 5.82 | 5.82 | qfq | 8,417,500 | 49,841,443 | -1.19% |
| 2025-12-09 | 5.95 | 6.00 | 5.86 | 5.89 | 5.89 | qfq | 5,598,900 | 33,161,646 | -1.51% |
| 2025-12-08 | 6.06 | 6.06 | 5.95 | 5.98 | 5.98 | qfq | 5,367,600 | 32,235,489 | 0.00% |
| 2025-12-05 | 5.87 | 6.00 | 5.80 | 5.98 | 5.98 | qfq | 6,075,800 | 35,939,094 | 1.87% |
| 2025-12-04 | 6.08 | 6.08 | 5.86 | 5.87 | 5.87 | qfq | 6,204,501 | 36,709,908 | -2.81% |
| 2025-12-03 | 6.14 | 6.16 | 6.01 | 6.04 | 6.04 | qfq | 6,532,840 | 39,517,217 | -1.79% |
| 2025-12-02 | 6.08 | 6.24 | 6.00 | 6.15 | 6.15 | qfq | 9,720,001 | 59,644,439 | 0.49% |
| 2025-12-01 | 6.28 | 6.30 | 6.09 | 6.12 | 6.12 | qfq | 8,609,400 | 53,374,431 | -2.70% |
| 2025-11-28 | 6.20 | 6.29 | 6.05 | 6.29 | 6.29 | qfq | 6,520,508 | 40,422,001 | 2.11% |
| 2025-11-27 | 6.11 | 6.21 | 6.08 | 6.16 | 6.16 | qfq | 5,283,800 | 32,517,515 | 0.49% |
| 2025-11-26 | 6.18 | 6.30 | 6.09 | 6.13 | 6.13 | qfq | 7,067,252 | 43,726,017 | -0.97% |
| 2025-11-25 | 6.13 | 6.27 | 6.08 | 6.19 | 6.19 | qfq | 7,849,500 | 48,696,502 | 1.31% |
| 2025-11-24 | 6.07 | 6.15 | 6.02 | 6.11 | 6.11 | qfq | 8,582,700 | 52,235,696 | 1.83% |
| 2025-11-21 | 6.28 | 6.45 | 5.96 | 6.00 | 6.00 | qfq | 9,796,700 | 60,200,323 | -5.81% |
| 2025-11-20 | 6.45 | 6.54 | 6.28 | 6.37 | 6.37 | qfq | 7,263,738 | 46,440,551 | -0.78% |
| 2025-11-19 | 6.62 | 6.62 | 6.33 | 6.42 | 6.42 | qfq | 7,474,800 | 48,086,716 | -1.98% |
| 2025-11-18 | 6.70 | 6.71 | 6.49 | 6.55 | 6.55 | qfq | 7,212,200 | 47,369,081 | -2.09% |
| 2025-11-17 | 6.66 | 6.71 | 6.61 | 6.69 | 6.69 | qfq | 6,719,501 | 44,750,310 | 1.06% |
| 2025-11-14 | 6.65 | 6.73 | 6.61 | 6.62 | 6.62 | qfq | 6,784,300 | 45,334,934 | -0.60% |
| 2025-11-13 | 6.59 | 6.66 | 6.47 | 6.66 | 6.66 | qfq | 9,200,210 | 60,673,214 | 1.37% |
| 2025-11-12 | 6.62 | 6.73 | 6.53 | 6.57 | 6.57 | qfq | 10,072,800 | 66,547,636 | -0.90% |
| 2025-11-11 | 6.58 | 6.69 | 6.50 | 6.63 | 6.63 | qfq | 9,892,701 | 65,517,684 | 0.91% |
| 2025-11-10 | 6.49 | 6.58 | 6.40 | 6.57 | 6.57 | qfq | 7,732,610 | 50,464,056 | 1.23% |
| 2025-11-07 | 6.47 | 6.55 | 6.44 | 6.49 | 6.49 | qfq | 4,825,500 | 31,329,862 | 0.46% |
| 2025-11-06 | 6.46 | 6.50 | 6.37 | 6.46 | 6.46 | qfq | 5,160,903 | 33,174,809 | 0.31% |
| 2025-11-05 | 6.41 | 6.47 | 6.35 | 6.44 | 6.44 | qfq | 7,818,000 | 50,240,116 | 0.63% |
| 2025-11-04 | 6.36 | 6.44 | 6.20 | 6.40 | 6.40 | qfq | 9,408,100 | 59,994,572 | 1.11% |
| 2025-11-03 | 6.18 | 6.38 | 6.18 | 6.33 | 6.33 | qfq | 9,665,510 | 61,060,602 | 2.76% |
| 2025-10-31 | 6.11 | 6.20 | 6.10 | 6.16 | 6.16 | qfq | 8,037,197 | 49,515,794 | 0.65% |
| 2025-10-30 | 6.12 | 6.22 | 6.08 | 6.12 | 6.12 | qfq | 6,576,210 | 40,297,811 | -0.16% |
| 2025-10-29 | 6.14 | 6.28 | 6.04 | 6.13 | 6.13 | qfq | 9,495,253 | 58,324,164 | -0.65% |
| 2025-10-28 | 6.08 | 6.19 | 6.05 | 6.17 | 6.17 | qfq | 5,783,401 | 35,509,805 | 0.82% |
| 2025-10-27 | 6.14 | 6.14 | 6.01 | 6.12 | 6.12 | qfq | 7,387,900 | 44,887,870 | 0.16% |
| 2025-10-24 | 6.16 | 6.21 | 6.07 | 6.11 | 6.11 | qfq | 5,737,404 | 35,099,803 | -0.81% |
| 2025-10-23 | 6.15 | 6.19 | 6.07 | 6.16 | 6.16 | qfq | 5,783,751 | 35,379,656 | 0.00% |
| 2025-10-22 | 6.14 | 6.19 | 6.13 | 6.16 | 6.16 | qfq | 6,362,550 | 39,163,449 | 0.33% |
| 2025-10-21 | 5.97 | 6.14 | 5.92 | 6.14 | 6.14 | qfq | 8,945,450 | 54,159,177 | 2.85% |
| 2025-10-20 | 5.85 | 5.97 | 5.81 | 5.97 | 5.97 | qfq | 7,434,911 | 43,946,670 | 2.93% |
| 2025-10-17 | 5.91 | 6.00 | 5.75 | 5.80 | 5.80 | qfq | 11,117,490 | 65,324,188 | -2.19% |
| 2025-10-16 | 5.90 | 6.00 | 5.90 | 5.93 | 5.93 | qfq | 6,291,400 | 37,427,662 | 0.17% |
| 2025-10-15 | 5.96 | 6.01 | 5.87 | 5.92 | 5.92 | qfq | 6,734,700 | 39,994,754 | -0.84% |
| 2025-10-14 | 5.88 | 6.00 | 5.85 | 5.97 | 5.97 | qfq | 8,639,731 | 51,334,762 | 2.05% |
| 2025-10-13 | 5.78 | 5.91 | 5.55 | 5.85 | 5.85 | qfq | 7,532,600 | 43,840,985 | -1.02% |
| 2025-10-10 | 5.76 | 5.96 | 5.74 | 5.91 | 5.91 | qfq | 9,824,400 | 57,966,397 | 2.60% |
| 2025-10-09 | 5.90 | 5.91 | 5.75 | 5.76 | 5.76 | qfq | 7,017,500 | 40,825,758 | -2.37% |
| 2025-09-30 | 5.95 | 5.98 | 5.87 | 5.90 | 5.90 | qfq | 4,449,800 | 26,250,696 | -0.51% |
| 2025-09-29 | 5.89 | 5.94 | 5.65 | 5.93 | 5.93 | qfq | 7,990,801 | 46,700,739 | 0.68% |
| 2025-09-26 | 5.82 | 6.01 | 5.80 | 5.89 | 5.89 | qfq | 8,243,400 | 48,934,153 | 0.17% |
| 2025-09-25 | 5.81 | 5.99 | 5.80 | 5.88 | 5.88 | qfq | 8,206,400 | 48,453,112 | 1.20% |
| 2025-09-24 | 5.69 | 5.84 | 5.62 | 5.81 | 5.81 | qfq | 5,909,501 | 34,134,870 | 1.93% |
| 2025-09-23 | 5.75 | 5.76 | 5.50 | 5.70 | 5.70 | qfq | 7,407,101 | 41,607,596 | -0.87% |
| 2025-09-22 | 5.82 | 5.85 | 5.69 | 5.75 | 5.75 | qfq | 5,695,101 | 32,712,727 | -1.20% |
| 2025-09-19 | 5.96 | 5.96 | 5.76 | 5.82 | 5.82 | qfq | 7,205,800 | 42,018,550 | -2.35% |
| 2025-09-18 | 6.13 | 6.16 | 5.88 | 5.96 | 5.96 | qfq | 7,494,200 | 45,111,764 | -2.93% |
| 2025-09-17 | 6.20 | 6.21 | 6.10 | 6.14 | 6.14 | qfq | 5,499,708 | 33,803,679 | -0.81% |
| 2025-09-16 | 6.14 | 6.19 | 6.08 | 6.19 | 6.19 | qfq | 4,935,300 | 30,312,731 | 1.31% |
| 2025-09-15 | 6.13 | 6.16 | 6.00 | 6.11 | 6.11 | qfq | 4,204,338 | 25,650,472 | -0.16% |
| 2025-09-12 | 6.18 | 6.22 | 6.10 | 6.12 | 6.12 | qfq | 5,197,920 | 31,924,988 | -1.29% |
| 2025-09-11 | 6.24 | 6.27 | 6.12 | 6.20 | 6.20 | qfq | 5,776,400 | 35,579,237 | -0.80% |
| 2025-09-10 | 6.21 | 6.30 | 6.16 | 6.25 | 6.25 | qfq | 6,506,118 | 40,562,361 | 1.13% |
| 2025-09-09 | 6.25 | 6.27 | 6.15 | 6.18 | 6.18 | qfq | 6,123,902 | 38,020,691 | -1.28% |
| 2025-09-08 | 6.13 | 6.28 | 6.11 | 6.26 | 6.26 | qfq | 7,875,500 | 48,877,172 | 2.12% |
| 2025-09-05 | 6.07 | 6.14 | 5.93 | 6.13 | 6.13 | qfq | 6,938,400 | 42,099,716 | 0.99% |
| 2025-09-04 | 5.98 | 6.20 | 5.98 | 6.07 | 6.07 | qfq | 9,370,275 | 57,296,386 | 0.66% |
| 2025-09-03 | 6.20 | 6.27 | 6.00 | 6.03 | 6.03 | qfq | 6,850,003 | 41,812,345 | -2.58% |
| 2025-09-02 | 6.26 | 6.26 | 6.05 | 6.19 | 6.19 | qfq | 9,806,200 | 60,243,465 | -1.43% |
| 2025-09-01 | 6.10 | 6.40 | 6.01 | 6.28 | 6.28 | qfq | 12,732,710 | 79,964,211 | 3.97% |
| 2025-08-29 | 6.09 | 6.18 | 6.00 | 6.04 | 6.04 | qfq | 8,864,400 | 53,811,622 | -1.31% |
| 2025-08-28 | 6.19 | 6.30 | 5.89 | 6.12 | 6.12 | qfq | 9,507,683 | 57,936,066 | -0.49% |
| 2025-08-27 | 6.46 | 6.48 | 6.15 | 6.15 | 6.15 | qfq | 9,957,400 | 62,706,611 | -4.21% |
| 2025-08-26 | 6.43 | 6.49 | 6.36 | 6.42 | 6.42 | qfq | 7,152,400 | 46,104,200 | 0.16% |
| 2025-08-25 | 6.50 | 6.50 | 6.37 | 6.41 | 6.41 | qfq | 8,370,301 | 53,736,924 | -0.77% |
| 2025-08-22 | 6.61 | 6.64 | 6.37 | 6.46 | 6.46 | qfq | 10,067,700 | 65,112,339 | -2.27% |
| 2025-08-21 | 6.58 | 6.67 | 6.47 | 6.61 | 6.61 | qfq | 8,691,387 | 57,132,073 | 0.30% |
| 2025-08-20 | 6.43 | 6.60 | 6.35 | 6.59 | 6.59 | qfq | 11,565,220 | 75,567,735 | 2.49% |
| 2025-08-19 | 6.30 | 6.51 | 6.27 | 6.43 | 6.43 | qfq | 10,259,720 | 65,571,617 | 2.23% |
| 2025-08-18 | 6.33 | 6.39 | 6.29 | 6.29 | 6.29 | qfq | 8,885,021 | 56,316,933 | -0.47% |
| 2025-08-15 | 6.29 | 6.38 | 6.27 | 6.32 | 6.32 | qfq | 8,958,000 | 56,781,393 | 0.48% |
| 2025-08-14 | 6.60 | 6.60 | 6.29 | 6.29 | 6.29 | qfq | 12,056,200 | 77,244,915 | -4.12% |
| 2025-08-13 | 6.58 | 6.61 | 6.50 | 6.56 | 6.56 | qfq | 10,578,400 | 69,192,972 | -0.76% |
| 2025-08-12 | 6.69 | 6.73 | 6.60 | 6.61 | 6.61 | qfq | 7,597,200 | 50,506,315 | -1.49% |
| 2025-08-11 | 6.65 | 6.77 | 6.64 | 6.71 | 6.71 | qfq | 9,103,000 | 60,978,589 | 0.90% |
| 2025-08-08 | 6.61 | 6.69 | 6.57 | 6.65 | 6.65 | qfq | 7,120,000 | 47,182,114 | 0.76% |
| 2025-08-07 | 6.60 | 6.65 | 6.54 | 6.60 | 6.60 | qfq | 7,559,000 | 49,848,223 | -0.30% |
| 2025-08-06 | 6.54 | 6.64 | 6.54 | 6.62 | 6.62 | qfq | 7,152,601 | 47,328,127 | 0.61% |
| 2025-08-05 | 6.58 | 6.66 | 6.54 | 6.58 | 6.58 | qfq | 8,577,701 | 56,520,786 | 0.46% |
| 2025-08-04 | 6.46 | 6.55 | 6.40 | 6.55 | 6.55 | qfq | 7,994,085 | 51,878,277 | 1.55% |
| 2025-08-01 | 6.38 | 6.65 | 6.38 | 6.45 | 6.45 | qfq | 8,387,986 | 54,482,551 | 0.62% |
| 2025-07-31 | 6.42 | 6.47 | 6.38 | 6.41 | 6.41 | qfq | 8,907,801 | 57,224,162 | -0.62% |
| 2025-07-30 | 6.45 | 6.58 | 6.40 | 6.45 | 6.45 | qfq | 7,949,600 | 51,458,641 | -0.77% |
| 2025-07-29 | 6.43 | 6.50 | 6.36 | 6.50 | 6.50 | qfq | 9,584,000 | 61,558,380 | 1.25% |
| 2025-07-28 | 6.37 | 6.44 | 6.34 | 6.42 | 6.42 | qfq | 6,389,580 | 40,831,120 | 0.78% |
| 2025-07-25 | 6.35 | 6.43 | 6.30 | 6.37 | 6.37 | qfq | 7,148,100 | 45,588,466 | 0.16% |
| 2025-07-24 | 6.39 | 6.43 | 6.31 | 6.36 | 6.36 | qfq | 8,731,000 | 55,505,123 | 0.16% |
| 2025-07-23 | 6.41 | 6.43 | 6.35 | 6.35 | 6.35 | qfq | 7,036,700 | 44,893,580 | -1.24% |
| 2025-07-22 | 6.48 | 6.57 | 6.35 | 6.43 | 6.43 | qfq | 12,267,700 | 78,799,800 | -0.77% |
| 2025-07-21 | 6.43 | 6.51 | 6.35 | 6.48 | 6.48 | qfq | 6,736,100 | 43,358,610 | 1.57% |
| 2025-07-18 | 6.45 | 6.50 | 6.36 | 6.38 | 6.38 | qfq | 7,699,500 | 49,263,821 | -1.54% |
| 2025-07-17 | 6.53 | 6.63 | 6.45 | 6.48 | 6.48 | qfq | 12,058,100 | 78,655,499 | -1.22% |
| 2025-07-16 | 6.16 | 6.70 | 6.11 | 6.56 | 6.56 | qfq | 19,769,001 | 127,706,115 | 6.32% |
| 2025-07-15 | 6.37 | 6.40 | 6.04 | 6.17 | 6.17 | qfq | 12,757,899 | 78,565,222 | -3.74% |
| 2025-07-14 | 6.44 | 6.52 | 6.37 | 6.41 | 6.41 | qfq | 7,365,600 | 47,422,402 | -0.62% |
| 2025-07-11 | 6.49 | 6.49 | 6.32 | 6.45 | 6.45 | qfq | 9,321,900 | 59,631,364 | 0.00% |
| 2025-07-10 | 6.40 | 6.47 | 6.31 | 6.45 | 6.45 | qfq | 9,828,800 | 62,875,288 | 0.78% |
| 2025-07-09 | 6.54 | 6.62 | 6.31 | 6.40 | 6.40 | qfq | 15,159,205 | 97,860,660 | -2.14% |
| 2025-07-08 | 6.60 | 6.62 | 6.44 | 6.54 | 6.54 | qfq | 10,993,300 | 71,678,304 | -0.30% |
| 2025-07-07 | 6.58 | 6.74 | 6.49 | 6.56 | 6.56 | qfq | 14,322,900 | 94,278,839 | -0.15% |
| 2025-07-04 | 6.82 | 6.82 | 6.44 | 6.57 | 6.57 | qfq | 20,031,967 | 132,465,807 | -3.10% |
| 2025-07-03 | 6.70 | 6.82 | 6.62 | 6.78 | 6.78 | qfq | 18,108,194 | 121,647,545 | 0.74% |
| 2025-07-02 | 6.55 | 6.95 | 6.55 | 6.73 | 6.73 | qfq | 25,463,100 | 172,587,361 | 2.59% |
| 2025-07-01 | 6.58 | 6.68 | 6.50 | 6.56 | 6.56 | qfq | 21,467,601 | 141,231,197 | -0.76% |
| 2025-06-30 | 6.25 | 6.65 | 6.18 | 6.61 | 6.61 | qfq | 37,823,270 | 246,322,671 | 5.76% |
| 2025-06-27 | 5.90 | 6.31 | 5.82 | 6.25 | 6.25 | qfq | 29,458,010 | 179,516,293 | 6.84% |
| 2025-06-26 | 5.90 | 5.94 | 5.77 | 5.85 | 5.85 | qfq | 19,102,054 | 111,310,994 | 0.00% |
| 2025-06-25 | 5.86 | 6.01 | 5.80 | 5.85 | 5.85 | qfq | 20,793,801 | 122,319,588 | 0.69% |
| 2025-06-24 | 6.00 | 6.00 | 5.77 | 5.81 | 5.81 | qfq | 21,906,430 | 127,790,494 | 0.69% |
| 2025-06-23 | 5.50 | 5.83 | 5.42 | 5.77 | 5.77 | qfq | 30,618,754 | 174,159,675 | 2.30% |
| 2025-06-20 | 5.78 | 6.09 | 5.60 | 5.64 | 5.64 | qfq | 46,935,254 | 270,254,693 | -7.99% |
| 2025-06-19 | 6.97 | 6.97 | 6.11 | 6.13 | 6.13 | qfq | 72,896,804 | 471,201,589 | -9.72% |
| 2025-06-18 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | qfq | 8,571,094 | 58,197,728 | 10.05% |
| 2025-06-17 | 5.61 | 6.17 | 5.61 | 6.17 | 6.17 | qfq | 23,515,254 | 140,953,994 | 9.98% |
| 2025-06-16 | 5.42 | 5.64 | 5.42 | 5.61 | 5.61 | qfq | 8,790,600 | 48,902,963 | 3.13% |
| 2025-06-13 | 5.65 | 5.68 | 5.43 | 5.44 | 5.44 | qfq | 12,099,201 | 66,697,540 | -4.39% |
| 2025-06-12 | 5.66 | 5.73 | 5.62 | 5.69 | 5.69 | qfq | 6,891,700 | 39,070,485 | -0.18% |
| 2025-06-11 | 5.68 | 5.77 | 5.63 | 5.70 | 5.70 | qfq | 8,297,600 | 47,312,949 | 0.71% |
| 2025-06-10 | 5.79 | 5.82 | 5.61 | 5.66 | 5.66 | qfq | 13,511,200 | 77,068,837 | -2.25% |
| 2025-06-09 | 5.65 | 5.81 | 5.61 | 5.79 | 5.79 | qfq | 17,760,764 | 101,967,841 | 2.48% |
| 2025-06-06 | 5.75 | 5.75 | 5.50 | 5.65 | 5.65 | qfq | 17,264,779 | 97,642,366 | -1.40% |
| 2025-06-05 | 5.82 | 5.92 | 5.61 | 5.73 | 5.73 | qfq | 30,514,400 | 174,867,949 | -2.72% |
| 2025-06-04 | 5.73 | 5.95 | 5.65 | 5.89 | 5.89 | qfq | 42,954,361 | 247,821,717 | -2.48% |
| 2025-06-03 | 6.60 | 6.60 | 6.01 | 6.04 | 6.04 | qfq | 62,418,921 | 392,682,606 | 0.67% |
| 2025-05-30 | 5.45 | 6.00 | 5.34 | 6.00 | 6.00 | qfq | 19,882,051 | 116,275,930 | 10.09% |
| 2025-05-29 | 5.39 | 5.47 | 5.33 | 5.45 | 5.45 | qfq | 6,825,200 | 37,001,883 | 0.37% |
| 2025-05-28 | 5.47 | 5.58 | 5.41 | 5.43 | 5.43 | qfq | 10,543,900 | 57,755,621 | -1.27% |
| 2025-05-27 | 5.40 | 5.54 | 5.40 | 5.50 | 5.50 | qfq | 9,230,000 | 50,534,137 | 2.61% |
| 2025-05-26 | 5.27 | 5.46 | 5.22 | 5.36 | 5.36 | qfq | 7,195,100 | 38,675,767 | 2.29% |
| 2025-05-23 | 5.32 | 5.37 | 5.22 | 5.24 | 5.24 | qfq | 7,417,900 | 39,185,154 | -2.24% |
| 2025-05-22 | 5.47 | 5.49 | 5.31 | 5.36 | 5.36 | qfq | 7,533,400 | 40,610,466 | -2.01% |
| 2025-05-21 | 5.48 | 5.69 | 5.44 | 5.47 | 5.47 | qfq | 10,397,410 | 57,195,342 | -1.62% |
| 2025-05-20 | 5.40 | 5.63 | 5.36 | 5.56 | 5.56 | qfq | 12,858,300 | 70,846,151 | 2.96% |
| 2025-05-19 | 5.27 | 5.48 | 5.23 | 5.40 | 5.40 | qfq | 11,667,000 | 62,724,322 | 4.25% |
| 2025-05-16 | 5.23 | 5.26 | 5.15 | 5.18 | 5.18 | qfq | 5,340,300 | 27,764,829 | -0.96% |
| 2025-05-15 | 5.15 | 5.24 | 5.12 | 5.23 | 5.23 | qfq | 6,007,700 | 31,196,529 | 1.36% |
| 2025-05-14 | 5.18 | 5.22 | 5.09 | 5.16 | 5.16 | qfq | 4,554,000 | 23,405,349 | -0.39% |
| 2025-05-13 | 5.23 | 5.26 | 5.15 | 5.18 | 5.18 | qfq | 5,348,060 | 27,751,365 | 0.00% |
| 2025-05-12 | 5.23 | 5.29 | 5.14 | 5.18 | 5.18 | qfq | 8,014,800 | 41,567,788 | -0.96% |
| 2025-05-09 | 5.15 | 5.27 | 5.09 | 5.23 | 5.23 | qfq | 10,762,900 | 55,990,260 | 1.75% |
| 2025-05-08 | 5.10 | 5.18 | 5.06 | 5.14 | 5.14 | qfq | 7,813,301 | 40,133,431 | 0.78% |
| 2025-05-07 | 5.07 | 5.14 | 5.04 | 5.10 | 5.10 | qfq | 10,858,701 | 55,336,455 | 1.19% |
| 2025-05-06 | 4.93 | 5.06 | 4.91 | 5.04 | 5.04 | qfq | 8,946,200 | 44,686,503 | 2.86% |
| 2025-04-30 | 4.78 | 4.94 | 4.78 | 4.90 | 4.90 | qfq | 9,982,801 | 48,526,773 | 2.51% |
| 2025-04-29 | 4.61 | 4.82 | 4.61 | 4.78 | 4.78 | qfq | 9,699,701 | 45,794,270 | 4.82% |
| 2025-04-28 | 4.72 | 4.72 | 4.53 | 4.56 | 4.56 | qfq | 6,505,800 | 29,892,340 | -3.18% |
| 2025-04-25 | 4.72 | 4.79 | 4.69 | 4.71 | 4.71 | qfq | 5,582,700 | 26,416,510 | -0.21% |
| 2025-04-24 | 4.82 | 4.82 | 4.71 | 4.72 | 4.72 | qfq | 5,659,800 | 26,913,892 | -1.67% |
| 2025-04-23 | 4.88 | 4.93 | 4.78 | 4.80 | 4.80 | qfq | 7,905,900 | 38,175,411 | -1.84% |
| 2025-04-22 | 4.95 | 5.00 | 4.86 | 4.89 | 4.89 | qfq | 7,983,593 | 39,120,436 | -1.41% |
| 2025-04-21 | 5.03 | 5.05 | 4.79 | 4.96 | 4.96 | qfq | 18,803,100 | 92,277,991 | -2.75% |
| 2025-04-18 | 5.00 | 5.11 | 4.95 | 5.10 | 5.10 | qfq | 9,857,900 | 49,522,398 | 1.19% |
| 2025-04-17 | 5.01 | 5.13 | 4.95 | 5.04 | 5.04 | qfq | 10,239,000 | 51,732,653 | 0.40% |
| 2025-04-16 | 4.95 | 5.07 | 4.93 | 5.02 | 5.02 | qfq | 10,844,000 | 54,156,620 | 0.20% |
| 2025-04-15 | 4.83 | 5.23 | 4.83 | 5.01 | 5.01 | qfq | 18,750,698 | 94,722,530 | 3.94% |
| 2025-04-14 | 4.77 | 4.85 | 4.77 | 4.82 | 4.82 | qfq | 4,407,800 | 21,230,150 | 1.26% |
| 2025-04-11 | 4.78 | 4.87 | 4.72 | 4.76 | 4.76 | qfq | 6,406,400 | 30,660,940 | 0.00% |
| 2025-04-10 | 4.55 | 4.88 | 4.52 | 4.76 | 4.76 | qfq | 13,784,800 | 65,413,959 | 4.62% |
| 2025-04-09 | 4.30 | 4.56 | 4.15 | 4.55 | 4.55 | qfq | 11,188,101 | 48,842,070 | 4.36% |
| 2025-04-08 | 4.25 | 4.43 | 4.22 | 4.36 | 4.36 | qfq | 9,996,700 | 43,195,610 | 1.87% |
| 2025-04-07 | 4.59 | 4.59 | 4.28 | 4.28 | 4.28 | qfq | 10,075,000 | 43,824,089 | -10.08% |
| 2025-04-03 | 4.69 | 4.79 | 4.69 | 4.76 | 4.76 | qfq | 3,818,600 | 18,125,470 | 0.21% |
| 2025-04-02 | 4.75 | 4.80 | 4.70 | 4.75 | 4.75 | qfq | 2,999,600 | 14,273,362 | 0.00% |
| 2025-04-01 | 4.62 | 4.80 | 4.62 | 4.75 | 4.75 | qfq | 6,884,000 | 32,553,814 | 3.71% |
| 2025-03-31 | 4.65 | 4.68 | 4.56 | 4.58 | 4.58 | qfq | 5,035,100 | 23,242,401 | -2.55% |
| 2025-03-28 | 4.81 | 4.82 | 4.64 | 4.70 | 4.70 | qfq | 5,399,200 | 25,612,739 | -2.49% |
| 2025-03-27 | 4.81 | 4.91 | 4.75 | 4.82 | 4.82 | qfq | 6,616,910 | 31,816,538 | -0.21% |
| 2025-03-26 | 4.72 | 4.86 | 4.72 | 4.83 | 4.83 | qfq | 7,013,000 | 33,814,317 | 1.47% |
| 2025-03-25 | 4.77 | 4.77 | 4.67 | 4.76 | 4.76 | qfq | 4,909,301 | 23,229,078 | 0.00% |
| 2025-03-24 | 4.92 | 4.96 | 4.68 | 4.76 | 4.76 | qfq | 11,482,800 | 55,102,315 | -3.84% |
| 2025-03-21 | 4.98 | 5.00 | 4.92 | 4.95 | 4.95 | qfq | 6,210,200 | 30,749,299 | -1.00% |
| 2025-03-20 | 5.01 | 5.06 | 4.99 | 5.00 | 5.00 | qfq | 5,462,700 | 27,420,225 | -0.40% |
| 2025-03-19 | 5.05 | 5.09 | 4.98 | 5.02 | 5.02 | qfq | 5,926,000 | 29,727,725 | -0.59% |
| 2025-03-18 | 5.13 | 5.15 | 5.04 | 5.05 | 5.05 | qfq | 5,481,100 | 27,769,310 | -1.17% |
| 2025-03-17 | 5.12 | 5.22 | 5.10 | 5.11 | 5.11 | qfq | 8,805,800 | 45,202,491 | -0.39% |
| 2025-03-14 | 5.00 | 5.18 | 4.98 | 5.13 | 5.13 | qfq | 12,362,700 | 63,026,706 | 2.60% |
| 2025-03-13 | 4.97 | 5.04 | 4.93 | 5.00 | 5.00 | qfq | 9,398,401 | 46,826,024 | 0.20% |
| 2025-03-12 | 5.00 | 5.02 | 4.95 | 4.99 | 4.99 | qfq | 6,441,200 | 32,067,000 | 0.00% |
| 2025-03-11 | 4.91 | 4.99 | 4.86 | 4.99 | 4.99 | qfq | 9,377,200 | 46,338,301 | 1.42% |
| 2025-03-10 | 4.87 | 4.95 | 4.85 | 4.92 | 4.92 | qfq | 7,026,100 | 34,526,662 | 1.23% |
| 2025-03-07 | 4.94 | 4.94 | 4.83 | 4.86 | 4.86 | qfq | 7,210,000 | 35,120,107 | -1.62% |
| 2025-03-06 | 4.93 | 4.96 | 4.88 | 4.94 | 4.94 | qfq | 9,070,133 | 44,660,679 | 0.20% |
| 2025-03-05 | 5.04 | 5.06 | 4.87 | 4.93 | 4.93 | qfq | 12,191,101 | 60,217,997 | -0.60% |
| 2025-03-04 | 4.80 | 5.09 | 4.79 | 4.96 | 4.96 | qfq | 22,866,202 | 113,600,195 | 3.12% |
| 2025-03-03 | 4.81 | 5.20 | 4.81 | 4.81 | 4.81 | qfq | 20,487,000 | 101,682,339 | 1.69% |
| 2025-02-28 | 4.90 | 4.95 | 4.72 | 4.73 | 4.73 | qfq | 10,794,100 | 52,338,361 | -4.06% |
| 2025-02-27 | 4.81 | 4.98 | 4.77 | 4.93 | 4.93 | qfq | 13,727,100 | 66,977,683 | 1.86% |
| 2025-02-26 | 4.89 | 4.92 | 4.79 | 4.84 | 4.84 | qfq | 7,892,292 | 38,164,545 | -0.82% |
| 2025-02-25 | 4.89 | 5.00 | 4.85 | 4.88 | 4.88 | qfq | 8,343,000 | 41,017,863 | -1.81% |
| 2025-02-24 | 4.84 | 5.04 | 4.83 | 4.97 | 4.97 | qfq | 10,613,264 | 52,523,684 | 2.69% |
| 2025-02-21 | 4.92 | 4.95 | 4.79 | 4.84 | 4.84 | qfq | 8,057,900 | 38,989,530 | -2.02% |
| 2025-02-20 | 4.90 | 5.04 | 4.90 | 4.94 | 4.94 | qfq | 5,981,600 | 29,735,978 | 0.41% |
| 2025-02-19 | 4.92 | 4.95 | 4.86 | 4.92 | 4.92 | qfq | 5,776,762 | 28,334,882 | 0.82% |
| 2025-02-18 | 5.06 | 5.06 | 4.86 | 4.88 | 4.88 | qfq | 6,622,600 | 32,731,196 | -3.17% |
| 2025-02-17 | 4.99 | 5.11 | 4.94 | 5.04 | 5.04 | qfq | 6,383,020 | 32,099,994 | 1.61% |
| 2025-02-14 | 4.96 | 5.01 | 4.93 | 4.96 | 4.96 | qfq | 5,139,000 | 25,566,907 | -0.20% |
| 2025-02-13 | 5.01 | 5.05 | 4.97 | 4.97 | 4.97 | qfq | 5,762,100 | 28,872,085 | -0.60% |
| 2025-02-12 | 5.05 | 5.08 | 4.95 | 5.00 | 5.00 | qfq | 6,156,300 | 30,764,659 | -0.60% |
| 2025-02-11 | 5.05 | 5.09 | 4.99 | 5.03 | 5.03 | qfq | 7,803,400 | 39,200,122 | -0.59% |
| 2025-02-10 | 4.89 | 5.06 | 4.81 | 5.06 | 5.06 | qfq | 9,762,700 | 48,621,814 | 3.48% |
| 2025-02-07 | 4.80 | 4.98 | 4.79 | 4.89 | 4.89 | qfq | 8,975,594 | 43,900,903 | 1.66% |
| 2025-02-06 | 4.70 | 4.81 | 4.60 | 4.81 | 4.81 | qfq | 9,706,102 | 45,797,980 | 2.34% |
| 2025-02-05 | 4.69 | 4.75 | 4.66 | 4.70 | 4.70 | qfq | 7,087,396 | 33,288,784 | 0.86% |
| 2025-01-27 | 4.77 | 4.81 | 4.65 | 4.66 | 4.66 | qfq | 9,109,134 | 43,051,868 | -1.69% |
| 2025-01-24 | 4.61 | 4.74 | 4.54 | 4.74 | 4.74 | qfq | 9,853,679 | 45,799,732 | 2.60% |
| 2025-01-23 | 4.75 | 4.82 | 4.61 | 4.62 | 4.62 | qfq | 14,895,827 | 70,129,816 | -1.28% |
| 2025-01-22 | 4.87 | 4.88 | 4.67 | 4.68 | 4.68 | qfq | 10,739,300 | 50,877,472 | -3.90% |
| 2025-01-21 | 4.94 | 4.94 | 4.75 | 4.87 | 4.87 | qfq | 22,653,687 | 109,490,759 | -2.40% |
| 2025-01-20 | 4.70 | 4.99 | 4.62 | 4.99 | 4.99 | qfq | 18,183,887 | 87,982,978 | 9.91% |
| 2025-01-17 | 4.57 | 4.60 | 4.50 | 4.54 | 4.54 | qfq | 6,248,201 | 28,428,343 | -1.30% |
| 2025-01-16 | 4.56 | 4.68 | 4.54 | 4.60 | 4.60 | qfq | 8,455,910 | 38,980,017 | 0.88% |
| 2025-01-15 | 4.53 | 4.59 | 4.48 | 4.56 | 4.56 | qfq | 7,871,800 | 35,816,848 | 0.88% |
| 2025-01-14 | 4.29 | 4.52 | 4.26 | 4.52 | 4.52 | qfq | 9,203,300 | 40,881,889 | 5.36% |
| 2025-01-13 | 4.27 | 4.32 | 4.12 | 4.29 | 4.29 | qfq | 7,572,200 | 31,985,166 | 0.00% |
| 2025-01-10 | 4.51 | 4.59 | 4.28 | 4.29 | 4.29 | qfq | 10,229,300 | 45,097,552 | -4.24% |
| 2025-01-09 | 4.42 | 4.50 | 4.36 | 4.48 | 4.48 | qfq | 6,615,800 | 29,528,170 | 1.13% |
| 2025-01-08 | 4.47 | 4.51 | 4.25 | 4.43 | 4.43 | qfq | 8,695,810 | 38,155,671 | -0.89% |
| 2025-01-07 | 4.29 | 4.47 | 4.26 | 4.47 | 4.47 | qfq | 8,273,600 | 36,141,443 | 3.95% |
| 2025-01-06 | 4.36 | 4.39 | 4.12 | 4.30 | 4.30 | qfq | 8,320,400 | 35,496,268 | -1.83% |
| 2025-01-03 | 4.63 | 4.68 | 4.35 | 4.38 | 4.38 | qfq | 12,295,100 | 54,892,268 | -6.21% |
| 2025-01-02 | 4.60 | 4.84 | 4.60 | 4.67 | 4.67 | qfq | 10,453,201 | 49,493,610 | 0.65% |
| 2024-12-31 | 4.72 | 4.79 | 4.63 | 4.64 | 4.64 | qfq | 8,550,500 | 40,224,072 | -1.28% |
| 2024-12-30 | 4.81 | 4.84 | 4.60 | 4.70 | 4.70 | qfq | 9,380,000 | 43,861,829 | -1.88% |
| 2024-12-27 | 4.69 | 4.84 | 4.66 | 4.79 | 4.79 | qfq | 10,585,100 | 50,557,116 | 2.35% |
| 2024-12-26 | 4.67 | 4.79 | 4.67 | 4.68 | 4.68 | qfq | 11,179,300 | 52,844,217 | 0.21% |
| 2024-12-25 | 4.89 | 4.92 | 4.60 | 4.67 | 4.67 | qfq | 15,796,200 | 74,348,318 | -5.85% |
| 2024-12-24 | 5.00 | 5.13 | 4.81 | 4.96 | 4.96 | qfq | 35,426,181 | 174,528,131 | -7.12% |
| 2024-12-23 | 5.50 | 5.70 | 5.34 | 5.34 | 5.34 | qfq | 18,684,400 | 100,883,793 | -9.95% |
| 2024-12-20 | 5.76 | 5.94 | 5.76 | 5.93 | 5.93 | qfq | 10,354,310 | 60,464,400 | 2.60% |
| 2024-12-19 | 5.85 | 5.85 | 5.70 | 5.78 | 5.78 | qfq | 8,901,900 | 51,365,340 | -2.03% |
| 2024-12-18 | 6.01 | 6.02 | 5.82 | 5.90 | 5.90 | qfq | 11,561,708 | 68,408,670 | -1.17% |
| 2024-12-17 | 6.47 | 6.48 | 5.95 | 5.97 | 5.97 | qfq | 19,573,100 | 119,600,236 | -7.87% |
| 2024-12-16 | 6.33 | 6.48 | 6.27 | 6.48 | 6.48 | qfq | 16,909,700 | 108,116,315 | 2.69% |
| 2024-12-13 | 6.66 | 6.68 | 6.30 | 6.31 | 6.31 | qfq | 17,446,500 | 112,163,777 | -5.26% |
| 2024-12-12 | 6.38 | 6.66 | 6.36 | 6.66 | 6.66 | qfq | 25,540,400 | 167,172,810 | 4.39% |
| 2024-12-11 | 6.16 | 6.40 | 6.12 | 6.38 | 6.38 | qfq | 18,358,801 | 115,809,920 | 3.24% |
| 2024-12-10 | 6.11 | 6.25 | 6.04 | 6.18 | 6.18 | qfq | 19,943,599 | 122,786,521 | 2.83% |
| 2024-12-09 | 6.31 | 6.31 | 5.95 | 6.01 | 6.01 | qfq | 21,465,200 | 130,432,097 | -5.95% |
| 2024-12-06 | 6.33 | 6.46 | 6.21 | 6.39 | 6.39 | qfq | 15,199,279 | 96,393,050 | -0.78% |
| 2024-12-05 | 6.38 | 6.45 | 6.35 | 6.44 | 6.44 | qfq | 9,282,503 | 59,332,172 | 0.31% |
| 2024-12-04 | 6.46 | 6.53 | 6.39 | 6.42 | 6.42 | qfq | 10,389,203 | 67,055,587 | -1.08% |
| 2024-12-03 | 6.51 | 6.60 | 6.39 | 6.49 | 6.49 | qfq | 14,158,800 | 91,641,291 | -0.61% |
| 2024-12-02 | 6.56 | 6.59 | 6.43 | 6.53 | 6.53 | qfq | 19,777,820 | 128,542,625 | -0.76% |
| 2024-11-29 | 6.28 | 6.66 | 6.27 | 6.58 | 6.58 | qfq | 28,232,821 | 183,144,659 | 4.94% |
| 2024-11-28 | 6.20 | 6.32 | 6.18 | 6.27 | 6.27 | qfq | 12,108,700 | 75,815,990 | 0.80% |
| 2024-11-27 | 6.14 | 6.24 | 5.95 | 6.22 | 6.22 | qfq | 11,284,934 | 68,686,738 | 0.81% |
| 2024-11-26 | 6.10 | 6.25 | 6.08 | 6.17 | 6.17 | qfq | 10,709,400 | 66,168,384 | 0.98% |
| 2024-11-25 | 6.06 | 6.13 | 5.98 | 6.11 | 6.11 | qfq | 9,990,414 | 60,482,547 | 1.50% |
| 2024-11-22 | 6.14 | 6.37 | 6.00 | 6.02 | 6.02 | qfq | 22,412,110 | 139,764,881 | -1.47% |
| 2024-11-21 | 6.16 | 6.18 | 6.02 | 6.11 | 6.11 | qfq | 10,683,601 | 65,025,283 | -0.81% |
| 2024-11-20 | 5.83 | 6.20 | 5.82 | 6.16 | 6.16 | qfq | 14,425,215 | 86,825,145 | 5.30% |
| 2024-11-19 | 5.78 | 5.85 | 5.71 | 5.85 | 5.85 | qfq | 8,008,434 | 46,217,664 | 1.21% |
| 2024-11-18 | 6.00 | 6.04 | 5.72 | 5.78 | 5.78 | qfq | 11,865,100 | 69,290,958 | -3.02% |
| 2024-11-15 | 6.08 | 6.16 | 5.92 | 5.96 | 5.96 | qfq | 12,033,600 | 72,835,320 | -2.61% |
| 2024-11-14 | 6.33 | 6.33 | 6.10 | 6.12 | 6.12 | qfq | 13,078,701 | 81,129,009 | -3.32% |
| 2024-11-13 | 6.28 | 6.45 | 6.22 | 6.33 | 6.33 | qfq | 17,804,449 | 112,556,274 | 0.16% |
| 2024-11-12 | 6.36 | 6.49 | 6.24 | 6.32 | 6.32 | qfq | 25,056,577 | 158,809,475 | 0.32% |
| 2024-11-11 | 6.16 | 6.33 | 6.12 | 6.30 | 6.30 | qfq | 21,467,720 | 133,639,301 | 2.27% |
| 2024-11-08 | 6.27 | 6.29 | 6.12 | 6.16 | 6.16 | qfq | 21,898,103 | 135,572,284 | -1.75% |
| 2024-11-07 | 6.01 | 6.29 | 5.98 | 6.27 | 6.27 | qfq | 28,051,710 | 174,373,110 | 3.81% |
| 2024-11-06 | 6.09 | 6.14 | 5.98 | 6.04 | 6.04 | qfq | 22,141,482 | 133,657,711 | -0.82% |
| 2024-11-05 | 6.01 | 6.11 | 5.96 | 6.09 | 6.09 | qfq | 21,984,978 | 132,782,934 | 0.66% |
| 2024-11-04 | 5.79 | 6.20 | 5.68 | 6.05 | 6.05 | qfq | 23,167,607 | 138,255,575 | 1.34% |
| 2024-11-01 | 6.48 | 6.48 | 5.97 | 5.97 | 5.97 | qfq | 39,730,182 | 243,216,970 | -9.95% |
| 2024-10-31 | 6.45 | 6.82 | 6.45 | 6.63 | 6.63 | qfq | 47,858,079 | 315,772,900 | -2.79% |
| 2024-10-30 | 7.00 | 7.15 | 6.76 | 6.82 | 6.82 | qfq | 70,115,664 | 481,532,169 | -9.19% |
| 2024-10-29 | 6.87 | 7.51 | 6.87 | 7.51 | 7.51 | qfq | 96,067,560 | 698,777,073 | 9.96% |
| 2024-10-28 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | qfq | 15,305,000 | 104,533,150 | -10.01% |
| 2024-10-25 | 7.36 | 7.79 | 7.00 | 7.59 | 7.59 | qfq | 74,458,183 | 555,223,510 | 7.20% |
| 2024-10-24 | 6.45 | 7.08 | 6.39 | 7.08 | 7.08 | qfq | 29,772,898 | 205,523,374 | 9.94% |
| 2024-10-23 | 6.26 | 6.81 | 6.25 | 6.44 | 6.44 | qfq | 34,639,737 | 226,285,841 | 2.22% |
| 2024-10-22 | 6.40 | 6.40 | 6.17 | 6.30 | 6.30 | qfq | 19,424,500 | 121,720,123 | -1.72% |
| 2024-10-21 | 6.25 | 6.53 | 6.13 | 6.41 | 6.41 | qfq | 28,804,036 | 182,841,336 | 3.72% |
| 2024-10-18 | 6.10 | 6.25 | 6.05 | 6.18 | 6.18 | qfq | 19,996,097 | 123,187,786 | 0.32% |
| 2024-10-17 | 6.30 | 6.39 | 6.11 | 6.16 | 6.16 | qfq | 22,357,711 | 138,534,158 | -0.81% |
| 2024-10-16 | 6.12 | 6.21 | 5.89 | 6.21 | 6.21 | qfq | 24,256,380 | 147,517,230 | 1.64% |
| 2024-10-15 | 5.90 | 6.34 | 5.81 | 6.11 | 6.11 | qfq | 28,464,777 | 173,225,118 | 3.38% |
| 2024-10-14 | 5.80 | 6.03 | 5.66 | 5.91 | 5.91 | qfq | 15,318,561 | 89,436,600 | 1.55% |
| 2024-10-11 | 5.83 | 6.09 | 5.74 | 5.82 | 5.82 | qfq | 15,926,452 | 94,515,784 | -1.69% |
| 2024-10-10 | 5.77 | 6.03 | 5.58 | 5.92 | 5.92 | qfq | 20,421,436 | 118,533,376 | 1.37% |
| 2024-10-09 | 6.40 | 6.42 | 5.84 | 5.84 | 5.84 | qfq | 27,004,895 | 161,420,943 | -10.02% |
| 2024-10-08 | 6.98 | 6.98 | 6.17 | 6.49 | 6.49 | qfq | 53,215,725 | 346,754,205 | 1.88% |
| 2024-09-30 | 6.00 | 6.46 | 5.86 | 6.37 | 6.37 | qfq | 59,736,490 | 365,589,426 | 7.97% |
| 2024-09-27 | 5.79 | 5.92 | 5.70 | 5.90 | 5.90 | qfq | 23,156,101 | 135,244,456 | 2.08% |
| 2024-09-26 | 5.70 | 5.83 | 5.54 | 5.78 | 5.78 | qfq | 37,063,300 | 211,547,393 | -1.37% |
| 2024-09-25 | 6.15 | 6.15 | 5.81 | 5.86 | 5.86 | qfq | 40,846,039 | 241,836,464 | -4.09% |
| 2024-09-24 | 6.18 | 6.22 | 5.66 | 6.11 | 6.11 | qfq | 57,327,201 | 339,175,974 | -2.86% |
| 2024-09-23 | 6.39 | 6.46 | 6.04 | 6.29 | 6.29 | qfq | 58,386,603 | 359,279,147 | -6.26% |
| 2024-09-20 | 6.25 | 6.71 | 5.93 | 6.71 | 6.71 | qfq | 70,003,565 | 448,732,645 | 10.00% |
| 2024-09-19 | 5.98 | 6.30 | 5.70 | 6.10 | 6.10 | qfq | 45,613,225 | 274,134,548 | 2.01% |
| 2024-09-18 | 5.80 | 6.06 | 5.31 | 5.98 | 5.98 | qfq | 45,586,744 | 259,729,707 | 4.73% |
| 2024-09-13 | 5.75 | 6.19 | 5.50 | 5.71 | 5.71 | qfq | 53,584,680 | 312,439,313 | 1.42% |
| 2024-09-12 | 5.39 | 5.63 | 5.39 | 5.63 | 5.63 | qfq | 18,047,419 | 100,449,857 | 9.96% |
| 2024-09-11 | 5.08 | 5.25 | 4.94 | 5.12 | 5.12 | qfq | 19,169,657 | 97,059,175 | -0.97% |
| 2024-09-10 | 5.38 | 5.57 | 5.03 | 5.17 | 5.17 | qfq | 29,552,773 | 155,400,718 | -4.08% |
| 2024-09-09 | 4.81 | 5.39 | 4.65 | 5.39 | 5.39 | qfq | 23,772,217 | 122,820,842 | 10.00% |
| 2024-09-06 | 5.06 | 5.17 | 4.77 | 4.90 | 4.90 | qfq | 19,009,511 | 93,354,845 | -3.16% |
| 2024-09-05 | 5.05 | 5.45 | 4.87 | 5.06 | 5.06 | qfq | 20,801,228 | 105,622,593 | 0.00% |
| 2024-09-04 | 5.40 | 5.81 | 4.97 | 5.06 | 5.06 | qfq | 39,103,681 | 209,536,223 | -5.42% |
| 2024-09-03 | 4.80 | 5.35 | 4.80 | 5.35 | 5.35 | qfq | 27,451,803 | 142,969,528 | 10.08% |
| 2024-09-02 | 5.37 | 5.37 | 4.83 | 4.86 | 4.86 | qfq | 34,776,950 | 177,665,241 | -9.50% |
| 2024-08-30 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | qfq | 1,585,300 | 8,513,061 | 10.04% |
| 2024-08-29 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | qfq | 1,917,700 | 9,358,376 | 9.91% |
| 2024-08-28 | 4.05 | 4.44 | 4.05 | 4.44 | 4.44 | qfq | 12,603,700 | 54,919,916 | 9.90% |
| 2024-08-27 | 4.14 | 4.20 | 4.03 | 4.04 | 4.04 | qfq | 3,236,693 | 13,290,883 | -3.12% |
| 2024-08-26 | 4.06 | 4.22 | 4.05 | 4.17 | 4.17 | qfq | 5,269,600 | 21,957,463 | 2.46% |
| 2024-08-23 | 3.93 | 4.11 | 3.93 | 4.07 | 4.07 | qfq | 4,185,100 | 16,766,517 | 3.04% |
| 2024-08-22 | 4.14 | 4.15 | 3.93 | 3.95 | 3.95 | qfq | 6,299,800 | 25,283,651 | -4.59% |
| 2024-08-21 | 4.12 | 4.16 | 4.09 | 4.14 | 4.14 | qfq | 3,096,700 | 12,772,039 | 0.49% |
| 2024-08-20 | 4.15 | 4.31 | 4.11 | 4.12 | 4.12 | qfq | 6,020,500 | 25,276,439 | -0.24% |
| 2024-08-19 | 4.09 | 4.17 | 4.08 | 4.13 | 4.13 | qfq | 2,860,100 | 11,827,698 | 0.73% |
| 2024-08-16 | 4.16 | 4.19 | 4.08 | 4.10 | 4.10 | qfq | 3,929,010 | 16,176,580 | -1.91% |
| 2024-08-15 | 4.20 | 4.24 | 4.15 | 4.18 | 4.18 | qfq | 3,801,400 | 15,946,791 | -0.48% |
| 2024-08-14 | 4.23 | 4.26 | 4.19 | 4.20 | 4.20 | qfq | 2,820,900 | 11,889,151 | 0.00% |
| 2024-08-13 | 4.25 | 4.27 | 4.17 | 4.20 | 4.20 | qfq | 4,484,200 | 18,873,245 | -1.18% |
| 2024-08-12 | 4.22 | 4.35 | 4.14 | 4.25 | 4.25 | qfq | 6,745,700 | 28,637,925 | 0.24% |
| 2024-08-09 | 4.18 | 4.31 | 4.15 | 4.24 | 4.24 | qfq | 6,943,415 | 29,299,662 | 1.44% |
| 2024-08-08 | 4.15 | 4.19 | 4.07 | 4.18 | 4.18 | qfq | 5,975,301 | 24,743,636 | 0.97% |
| 2024-08-07 | 4.11 | 4.18 | 4.11 | 4.14 | 4.14 | qfq | 3,507,900 | 14,528,914 | 0.98% |
| 2024-08-06 | 4.06 | 4.11 | 4.02 | 4.10 | 4.10 | qfq | 4,965,300 | 20,181,410 | 2.24% |
| 2024-08-05 | 4.08 | 4.15 | 4.01 | 4.01 | 4.01 | qfq | 6,051,339 | 24,738,844 | -1.72% |
| 2024-08-02 | 4.12 | 4.18 | 4.07 | 4.08 | 4.08 | qfq | 4,553,341 | 18,790,721 | -1.45% |
| 2024-08-01 | 4.10 | 4.24 | 4.09 | 4.14 | 4.14 | qfq | 6,331,600 | 26,371,987 | 1.22% |
| 2024-07-31 | 3.99 | 4.10 | 3.97 | 4.09 | 4.09 | qfq | 5,323,100 | 21,608,088 | 2.00% |
| 2024-07-30 | 3.89 | 4.01 | 3.88 | 4.01 | 4.01 | qfq | 4,938,200 | 19,515,569 | 3.08% |
| 2024-07-29 | 3.88 | 3.93 | 3.87 | 3.89 | 3.89 | qfq | 4,381,839 | 17,108,196 | 0.00% |
| 2024-07-26 | 3.85 | 3.91 | 3.83 | 3.89 | 3.89 | qfq | 3,948,410 | 15,272,623 | 1.30% |
| 2024-07-25 | 3.79 | 3.87 | 3.76 | 3.84 | 3.84 | qfq | 4,319,700 | 16,516,724 | 0.52% |
| 2024-07-24 | 3.90 | 3.91 | 3.79 | 3.82 | 3.82 | qfq | 5,518,239 | 21,184,378 | -2.30% |
| 2024-07-23 | 3.99 | 4.08 | 3.90 | 3.91 | 3.91 | qfq | 6,685,400 | 26,722,947 | -2.25% |
| 2024-07-22 | 3.93 | 4.02 | 3.92 | 4.00 | 4.00 | qfq | 5,142,110 | 20,448,948 | 2.04% |
| 2024-07-19 | 3.93 | 3.97 | 3.86 | 3.92 | 3.92 | qfq | 5,371,000 | 21,004,840 | -0.76% |
| 2024-07-18 | 3.91 | 3.96 | 3.80 | 3.95 | 3.95 | qfq | 5,733,400 | 22,268,860 | 0.51% |
| 2024-07-17 | 3.99 | 4.05 | 3.89 | 3.93 | 3.93 | qfq | 5,691,200 | 22,498,467 | -1.75% |
| 2024-07-16 | 4.02 | 4.04 | 3.95 | 4.00 | 4.00 | qfq | 4,528,100 | 18,094,721 | 0.00% |
| 2024-07-15 | 4.13 | 4.17 | 3.99 | 4.00 | 4.00 | qfq | 6,967,100 | 28,170,003 | -3.38% |
| 2024-07-12 | 4.15 | 4.25 | 4.11 | 4.14 | 4.14 | qfq | 8,459,600 | 35,330,483 | -1.19% |
| 2024-07-11 | 4.10 | 4.24 | 4.10 | 4.19 | 4.19 | qfq | 11,632,669 | 48,509,588 | 2.20% |
| 2024-07-10 | 4.22 | 4.23 | 4.00 | 4.10 | 4.10 | qfq | 12,170,101 | 50,250,802 | -4.21% |
| 2024-07-09 | 4.33 | 4.41 | 4.15 | 4.28 | 4.28 | qfq | 14,137,001 | 60,379,692 | -1.61% |
| 2024-07-08 | 4.87 | 4.89 | 4.27 | 4.35 | 4.35 | qfq | 21,610,601 | 99,240,954 | -4.81% |
| 2024-07-04 | 4.44 | 4.70 | 4.43 | 4.57 | 4.57 | qfq | 12,943,200 | 59,078,693 | 1.11% |
| 2024-07-03 | 4.41 | 4.56 | 4.38 | 4.52 | 4.52 | qfq | 12,108,827 | 54,462,094 | 4.15% |
| 2024-07-02 | 4.34 | 4.34 | 4.26 | 4.34 | 4.34 | qfq | 7,827,459 | 33,860,421 | 5.08% |
| 2024-07-01 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | qfq | 1,191,500 | 4,920,895 | 5.09% |
| 2024-06-28 | 3.91 | 4.07 | 3.83 | 3.93 | 3.93 | qfq | 8,237,827 | 32,563,651 | -2.00% |
| 2024-06-27 | 3.83 | 4.05 | 3.83 | 4.01 | 4.01 | qfq | 6,576,576 | 26,102,300 | 2.56% |
| 2024-06-26 | 3.89 | 3.94 | 3.77 | 3.91 | 3.91 | qfq | 7,036,200 | 27,095,538 | -1.26% |
| 2024-06-25 | 3.77 | 3.96 | 3.76 | 3.96 | 3.96 | qfq | 9,059,902 | 34,860,926 | 5.04% |
| 2024-06-24 | 3.89 | 3.94 | 3.76 | 3.77 | 3.77 | qfq | 10,271,797 | 39,188,898 | -4.80% |
| 2024-06-21 | 4.10 | 4.12 | 3.94 | 3.96 | 3.96 | qfq | 11,674,645 | 46,893,852 | -4.58% |
| 2024-06-20 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | qfq | 4,936,800 | 20,602,233 | -5.03% |
| 2024-06-19 | 4.13 | 4.44 | 4.13 | 4.37 | 4.37 | qfq | 11,730,100 | 49,998,204 | 3.31% |
| 2024-06-18 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | qfq | 1,060,700 | 4,486,761 | -4.94% |
| 2024-06-17 | 4.45 | 4.57 | 4.45 | 4.45 | 4.45 | qfq | 7,107,000 | 31,671,108 | -4.91% |
| 2024-06-14 | 4.90 | 4.99 | 4.68 | 4.68 | 4.68 | qfq | 7,914,700 | 37,940,577 | -5.07% |
| 2024-06-13 | 5.00 | 5.05 | 4.86 | 4.93 | 4.93 | qfq | 6,535,636 | 32,239,184 | -1.40% |
| 2024-06-12 | 4.86 | 5.06 | 4.80 | 5.00 | 5.00 | qfq | 11,536,381 | 57,305,975 | 2.88% |
| 2024-06-11 | 4.65 | 4.86 | 4.44 | 4.86 | 4.86 | qfq | 10,126,983 | 47,751,543 | 4.97% |
| 2024-06-07 | 4.62 | 4.76 | 4.59 | 4.63 | 4.63 | qfq | 19,390,181 | 89,621,422 | -4.14% |
| 2024-06-06 | 4.92 | 5.00 | 4.83 | 4.83 | 4.83 | qfq | 4,390,500 | 21,360,894 | -4.92% |
| 2024-06-05 | 5.26 | 5.36 | 5.06 | 5.08 | 5.08 | qfq | 9,644,010 | 50,324,883 | -4.69% |
| 2024-06-04 | 5.28 | 5.45 | 5.28 | 5.33 | 5.33 | qfq | 13,141,212 | 69,644,610 | -4.14% |
| 2024-06-03 | 5.73 | 5.79 | 5.56 | 5.56 | 5.56 | qfq | 2,132,100 | 11,962,044 | -4.96% |
| 2024-05-31 | 6.20 | 6.22 | 5.85 | 5.85 | 5.85 | qfq | 7,604,931 | 45,469,742 | -5.03% |
| 2024-05-30 | 6.32 | 6.36 | 6.16 | 6.16 | 6.16 | qfq | 7,642,401 | 47,369,757 | -4.94% |
| 2024-05-29 | 6.41 | 6.54 | 6.31 | 6.48 | 6.48 | qfq | 5,759,501 | 37,083,497 | 0.62% |
| 2024-05-28 | 6.18 | 6.48 | 6.18 | 6.44 | 6.44 | qfq | 5,710,055 | 36,191,920 | 4.38% |
| 2024-05-27 | 6.17 | 6.38 | 6.17 | 6.17 | 6.17 | qfq | 7,991,100 | 49,513,580 | -4.93% |
| 2024-05-24 | 6.30 | 6.50 | 6.28 | 6.49 | 6.49 | qfq | 6,502,363 | 41,774,560 | 3.51% |
| 2024-05-23 | 6.40 | 6.40 | 6.17 | 6.27 | 6.27 | qfq | 8,235,841 | 51,646,534 | -2.34% |
| 2024-05-22 | 6.17 | 6.42 | 6.09 | 6.42 | 6.42 | qfq | 9,784,340 | 61,161,948 | 3.88% |
| 2024-05-21 | 5.97 | 6.21 | 5.94 | 6.18 | 6.18 | qfq | 6,669,805 | 40,767,156 | 2.32% |
| 2024-05-20 | 5.98 | 6.11 | 5.93 | 6.04 | 6.04 | qfq | 8,063,683 | 48,603,081 | 3.25% |
| 2024-05-17 | 5.60 | 5.92 | 5.56 | 5.85 | 5.85 | qfq | 7,221,000 | 41,503,809 | 3.54% |
| 2024-05-16 | 5.61 | 5.83 | 5.59 | 5.65 | 5.65 | qfq | 7,326,410 | 41,653,252 | -0.53% |
| 2024-05-15 | 5.52 | 5.68 | 5.50 | 5.68 | 5.68 | qfq | 6,934,600 | 38,972,251 | 4.99% |
| 2024-05-14 | 5.16 | 5.41 | 5.13 | 5.41 | 5.41 | qfq | 4,941,180 | 26,294,685 | 5.05% |
| 2024-05-13 | 5.33 | 5.34 | 5.15 | 5.15 | 5.15 | qfq | 5,529,900 | 28,946,494 | -4.98% |
| 2024-05-10 | 5.40 | 5.49 | 5.33 | 5.42 | 5.42 | qfq | 4,304,200 | 23,252,711 | -0.91% |
| 2024-05-09 | 5.57 | 5.64 | 5.29 | 5.47 | 5.47 | qfq | 8,905,301 | 48,076,912 | -1.80% |
| 2024-05-08 | 5.50 | 5.63 | 5.46 | 5.57 | 5.57 | qfq | 3,846,010 | 21,348,734 | 1.64% |
| 2024-05-07 | 5.34 | 5.54 | 5.30 | 5.48 | 5.48 | qfq | 5,195,510 | 28,350,052 | 3.20% |
| 2024-05-06 | 5.23 | 5.35 | 5.19 | 5.31 | 5.31 | qfq | 7,057,964 | 37,236,467 | -0.19% |
| 2024-04-30 | 5.14 | 5.32 | 5.14 | 5.32 | 5.32 | qfq | 11,362,150 | 59,714,806 | 4.93% |
| 2024-04-29 | 4.98 | 5.13 | 4.91 | 5.07 | 5.07 | qfq | 6,083,597 | 30,574,899 | 2.42% |
| 2024-04-26 | 4.84 | 4.96 | 4.83 | 4.95 | 4.95 | qfq | 5,036,190 | 24,603,966 | 1.64% |
| 2024-04-25 | 4.85 | 4.92 | 4.81 | 4.87 | 4.87 | qfq | 4,601,890 | 22,397,739 | 0.41% |
| 2024-04-24 | 4.84 | 4.90 | 4.81 | 4.85 | 4.85 | qfq | 3,368,933 | 16,335,513 | -0.21% |
| 2024-04-23 | 4.78 | 4.98 | 4.75 | 4.86 | 4.86 | qfq | 6,351,693 | 31,076,045 | 0.62% |
| 2024-04-22 | 4.63 | 4.85 | 4.58 | 4.83 | 4.83 | qfq | 7,527,400 | 35,486,615 | 4.32% |
| 2024-04-19 | 4.55 | 4.72 | 4.52 | 4.63 | 4.63 | qfq | 13,562,225 | 62,121,686 | -2.73% |
| 2024-04-18 | 4.96 | 5.01 | 4.76 | 4.76 | 4.76 | qfq | 13,865,593 | 66,684,413 | -4.99% |
| 2024-04-17 | 5.01 | 5.04 | 5.01 | 5.01 | 5.01 | qfq | 9,940,300 | 49,805,665 | -4.93% |
| 2024-04-16 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | qfq | 678,600 | 3,576,222 | -5.05% |
| 2024-04-15 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | qfq | 3,952,000 | 21,938,733 | -4.97% |
| 2024-04-12 | 5.74 | 5.88 | 5.70 | 5.84 | 5.84 | qfq | 6,775,101 | 39,198,296 | 2.28% |
| 2024-04-11 | 5.59 | 5.77 | 5.59 | 5.71 | 5.71 | qfq | 6,442,100 | 36,566,805 | 0.71% |
| 2024-04-10 | 5.73 | 5.74 | 5.59 | 5.67 | 5.67 | qfq | 4,500,792 | 25,497,383 | -1.39% |
| 2024-04-09 | 5.62 | 5.78 | 5.62 | 5.75 | 5.75 | qfq | 4,985,972 | 28,483,376 | 2.31% |
| 2024-04-08 | 5.90 | 5.95 | 5.62 | 5.62 | 5.62 | qfq | 12,112,500 | 69,856,162 | -5.07% |
| 2024-04-03 | 5.94 | 5.98 | 5.87 | 5.92 | 5.92 | qfq | 4,670,938 | 27,618,841 | -0.34% |
| 2024-04-02 | 5.87 | 5.97 | 5.82 | 5.94 | 5.94 | qfq | 5,597,037 | 33,035,293 | 1.19% |
| 2024-04-01 | 6.27 | 6.27 | 5.75 | 5.87 | 5.87 | qfq | 14,455,676 | 86,446,348 | -2.00% |
| 2024-03-29 | 5.91 | 6.04 | 5.90 | 5.99 | 5.99 | qfq | 7,079,200 | 42,220,462 | 0.67% |
| 2024-03-28 | 5.70 | 6.00 | 5.70 | 5.95 | 5.95 | qfq | 8,814,200 | 51,854,386 | 4.02% |
| 2024-03-27 | 5.88 | 5.93 | 5.68 | 5.72 | 5.72 | qfq | 5,285,904 | 30,748,597 | -2.39% |
| 2024-03-26 | 5.82 | 5.88 | 5.73 | 5.86 | 5.86 | qfq | 4,601,500 | 26,763,219 | 0.34% |
| 2024-03-25 | 5.92 | 6.03 | 5.84 | 5.84 | 5.84 | qfq | 4,760,800 | 28,245,289 | -0.51% |
| 2024-03-22 | 5.76 | 5.92 | 5.75 | 5.87 | 5.87 | qfq | 5,469,462 | 31,999,458 | 1.56% |
| 2024-03-21 | 5.74 | 5.83 | 5.65 | 5.78 | 5.78 | qfq | 7,083,959 | 40,784,695 | 0.35% |
| 2024-03-20 | 5.87 | 5.88 | 5.65 | 5.76 | 5.76 | qfq | 6,543,700 | 37,702,328 | -2.21% |
| 2024-03-19 | 5.84 | 5.96 | 5.81 | 5.89 | 5.89 | qfq | 4,051,094 | 23,839,821 | 1.38% |
| 2024-03-18 | 5.88 | 5.88 | 5.74 | 5.81 | 5.81 | qfq | 3,026,951 | 17,600,696 | -0.17% |
| 2024-03-15 | 5.68 | 5.83 | 5.66 | 5.82 | 5.82 | qfq | 4,200,514 | 24,150,924 | 1.93% |
| 2024-03-14 | 5.58 | 5.77 | 5.54 | 5.71 | 5.71 | qfq | 4,595,699 | 25,753,319 | 3.25% |
| 2024-03-13 | 5.53 | 5.60 | 5.51 | 5.53 | 5.53 | qfq | 2,490,900 | 13,810,559 | -0.36% |
| 2024-03-12 | 5.55 | 5.61 | 5.48 | 5.55 | 5.55 | qfq | 3,636,604 | 20,179,708 | 0.18% |
| 2024-03-11 | 5.52 | 5.59 | 5.49 | 5.54 | 5.54 | qfq | 2,839,900 | 15,735,163 | -0.18% |
| 2024-03-08 | 5.45 | 5.56 | 5.45 | 5.55 | 5.55 | qfq | 2,656,202 | 14,609,261 | 1.46% |
| 2024-03-07 | 5.56 | 5.62 | 5.42 | 5.47 | 5.47 | qfq | 5,959,923 | 32,959,497 | -2.15% |
| 2024-03-06 | 5.46 | 5.63 | 5.42 | 5.59 | 5.59 | qfq | 6,142,300 | 33,982,702 | 3.33% |
| 2024-03-05 | 5.39 | 5.54 | 5.31 | 5.41 | 5.41 | qfq | 5,446,900 | 29,484,190 | -0.18% |
| 2024-03-04 | 5.20 | 5.42 | 5.14 | 5.42 | 5.42 | qfq | 5,330,610 | 28,075,809 | 5.04% |
| 2024-03-01 | 5.19 | 5.22 | 5.11 | 5.16 | 5.16 | qfq | 4,276,100 | 22,076,986 | -1.34% |
| 2024-02-29 | 5.10 | 5.23 | 4.98 | 5.23 | 5.23 | qfq | 6,967,801 | 35,802,547 | 1.75% |
| 2024-02-28 | 5.45 | 5.53 | 5.14 | 5.14 | 5.14 | qfq | 10,216,802 | 53,599,518 | -4.99% |
| 2024-02-27 | 5.26 | 5.43 | 5.20 | 5.41 | 5.41 | qfq | 4,755,994 | 25,358,070 | 3.05% |
| 2024-02-26 | 5.23 | 5.38 | 5.18 | 5.25 | 5.25 | qfq | 7,751,946 | 40,708,502 | -1.13% |
| 2024-02-23 | 5.14 | 5.41 | 5.00 | 5.31 | 5.31 | qfq | 11,858,238 | 62,341,972 | 2.91% |
| 2024-02-22 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | qfq | 638,296 | 3,293,607 | 5.09% |
| 2024-02-21 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | qfq | 771,612 | 3,788,615 | 4.91% |
| 2024-02-20 | 4.47 | 4.68 | 4.45 | 4.68 | 4.68 | qfq | 5,683,235 | 26,146,821 | 4.93% |
| 2024-02-19 | 4.31 | 4.46 | 4.23 | 4.46 | 4.46 | qfq | 9,400,745 | 41,104,845 | 4.94% |
| 2024-02-08 | 3.90 | 4.27 | 3.87 | 4.25 | 4.25 | qfq | 12,328,835 | 48,982,450 | 4.42% |
| 2024-02-07 | 4.24 | 4.41 | 4.07 | 4.07 | 4.07 | qfq | 10,357,000 | 43,943,800 | -4.91% |
| 2024-02-06 | 4.28 | 4.45 | 4.28 | 4.28 | 4.28 | qfq | 8,100,681 | 34,789,905 | -5.10% |
| 2024-02-05 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | qfq | 1,205,800 | 5,438,158 | -5.05% |
| 2024-02-02 | 4.75 | 4.89 | 4.75 | 4.75 | 4.75 | qfq | 8,372,402 | 39,880,341 | -5.00% |
| 2024-02-01 | 5.07 | 5.11 | 5.00 | 5.00 | 5.00 | qfq | 5,357,700 | 26,847,739 | -4.94% |
| 2024-01-31 | 5.31 | 5.58 | 5.26 | 5.26 | 5.26 | qfq | 6,695,734 | 35,598,289 | -5.05% |
| 2024-01-30 | 5.76 | 5.76 | 5.54 | 5.54 | 5.54 | qfq | 2,461,052 | 13,889,157 | -3.99% |
| 2024-01-29 | 5.86 | 5.93 | 5.72 | 5.77 | 5.77 | qfq | 2,475,200 | 14,396,274 | -2.20% |
| 2024-01-26 | 5.80 | 5.91 | 5.78 | 5.90 | 5.90 | qfq | 2,823,101 | 16,542,486 | 1.55% |
| 2024-01-25 | 5.67 | 5.83 | 5.64 | 5.81 | 5.81 | qfq | 2,954,900 | 16,918,129 | 2.47% |
| 2024-01-24 | 5.60 | 5.68 | 5.50 | 5.67 | 5.67 | qfq | 3,332,102 | 18,653,793 | 1.98% |
| 2024-01-23 | 5.56 | 5.65 | 5.40 | 5.56 | 5.56 | qfq | 2,876,200 | 15,947,163 | 0.00% |
| 2024-01-22 | 5.84 | 5.84 | 5.56 | 5.56 | 5.56 | qfq | 3,687,000 | 20,891,924 | -4.96% |
| 2024-01-19 | 5.86 | 5.88 | 5.81 | 5.85 | 5.85 | qfq | 1,794,900 | 10,485,474 | -0.17% |
| 2024-01-18 | 5.78 | 5.87 | 5.68 | 5.86 | 5.86 | qfq | 3,675,800 | 21,170,103 | 0.51% |
| 2024-01-17 | 6.05 | 6.07 | 5.83 | 5.83 | 5.83 | qfq | 3,962,700 | 23,625,466 | -3.80% |
| 2024-01-16 | 6.18 | 6.20 | 6.00 | 6.06 | 6.06 | qfq | 2,522,110 | 15,349,299 | -1.14% |
| 2024-01-15 | 6.00 | 6.15 | 5.99 | 6.13 | 6.13 | qfq | 2,801,003 | 17,036,037 | 1.83% |
| 2024-01-12 | 6.03 | 6.13 | 6.00 | 6.02 | 6.02 | qfq | 2,294,200 | 13,892,467 | -0.50% |
| 2024-01-11 | 6.05 | 6.06 | 6.01 | 6.05 | 6.05 | qfq | 1,398,400 | 8,438,418 | 0.33% |
| 2024-01-10 | 6.01 | 6.04 | 5.96 | 6.03 | 6.03 | qfq | 1,549,310 | 9,311,783 | 0.50% |
| 2024-01-09 | 6.00 | 6.02 | 5.94 | 6.00 | 6.00 | qfq | 1,767,600 | 10,578,588 | 0.84% |
| 2024-01-08 | 6.03 | 6.08 | 5.93 | 5.95 | 5.95 | qfq | 3,553,500 | 21,353,499 | -1.33% |
| 2024-01-05 | 6.15 | 6.20 | 5.97 | 6.03 | 6.03 | qfq | 4,960,200 | 30,114,086 | -1.79% |
| 2024-01-04 | 6.05 | 6.16 | 6.03 | 6.14 | 6.14 | qfq | 2,922,400 | 17,848,126 | 1.32% |
| 2024-01-03 | 6.06 | 6.14 | 6.03 | 6.06 | 6.06 | qfq | 3,192,000 | 19,421,351 | -0.66% |
| 2024-01-02 | 6.04 | 6.22 | 6.02 | 6.10 | 6.10 | qfq | 5,031,607 | 30,698,290 | 0.99% |
| 2023-12-29 | 5.91 | 6.07 | 5.90 | 6.04 | 6.04 | qfq | 4,219,300 | 25,300,316 | 2.37% |
| 2023-12-28 | 5.82 | 5.95 | 5.81 | 5.90 | 5.90 | qfq | 4,027,000 | 23,759,160 | 1.20% |
| 2023-12-27 | 5.80 | 5.84 | 5.79 | 5.83 | 5.83 | qfq | 1,828,200 | 10,632,164 | 0.52% |
| 2023-12-26 | 5.84 | 5.85 | 5.79 | 5.80 | 5.80 | qfq | 1,506,900 | 8,773,317 | -0.85% |
| 2023-12-25 | 5.88 | 5.88 | 5.79 | 5.85 | 5.85 | qfq | 1,922,000 | 11,202,373 | -0.17% |
| 2023-12-22 | 5.91 | 5.93 | 5.81 | 5.86 | 5.86 | qfq | 2,757,400 | 16,178,101 | -1.18% |
| 2023-12-21 | 5.82 | 5.93 | 5.75 | 5.93 | 5.93 | qfq | 4,164,000 | 24,309,545 | 2.60% |
| 2023-12-20 | 5.80 | 5.84 | 5.77 | 5.78 | 5.78 | qfq | 2,007,959 | 11,653,089 | -0.34% |
| 2023-12-19 | 5.83 | 5.85 | 5.76 | 5.80 | 5.80 | qfq | 2,761,159 | 15,980,647 | -0.51% |
| 2023-12-18 | 5.84 | 5.93 | 5.80 | 5.83 | 5.83 | qfq | 4,013,900 | 23,518,833 | 0.00% |
| 2023-12-15 | 5.83 | 5.87 | 5.79 | 5.83 | 5.83 | qfq | 2,237,300 | 13,043,935 | 0.17% |
| 2023-12-14 | 5.79 | 5.84 | 5.79 | 5.82 | 5.82 | qfq | 1,591,590 | 9,247,605 | 0.34% |
| 2023-12-13 | 5.83 | 5.87 | 5.80 | 5.80 | 5.80 | qfq | 2,022,500 | 11,797,255 | -0.51% |
| 2023-12-12 | 5.73 | 5.85 | 5.73 | 5.83 | 5.83 | qfq | 2,233,500 | 12,954,590 | 1.39% |
| 2023-12-11 | 5.73 | 5.75 | 5.68 | 5.75 | 5.75 | qfq | 2,830,700 | 16,183,385 | 0.00% |
| 2023-12-08 | 5.81 | 5.85 | 5.74 | 5.75 | 5.75 | qfq | 3,421,200 | 19,831,114 | -1.03% |
| 2023-12-07 | 5.78 | 5.82 | 5.75 | 5.81 | 5.81 | qfq | 2,917,300 | 16,868,442 | 0.00% |
| 2023-12-06 | 5.75 | 5.84 | 5.73 | 5.81 | 5.81 | qfq | 2,816,000 | 16,307,286 | 0.17% |
| 2023-12-05 | 5.86 | 5.97 | 5.80 | 5.80 | 5.80 | qfq | 3,665,436 | 21,552,854 | -1.02% |
| 2023-12-04 | 5.81 | 5.87 | 5.81 | 5.86 | 5.86 | qfq | 2,109,200 | 12,340,116 | 0.69% |
| 2023-12-01 | 5.79 | 5.83 | 5.78 | 5.82 | 5.82 | qfq | 1,685,400 | 9,786,625 | 0.52% |
| 2023-11-30 | 5.81 | 5.82 | 5.78 | 5.79 | 5.79 | qfq | 2,010,036 | 11,659,683 | -0.69% |
| 2023-11-29 | 5.86 | 5.88 | 5.80 | 5.83 | 5.83 | qfq | 2,056,900 | 12,007,348 | -0.34% |
| 2023-11-28 | 5.83 | 5.85 | 5.78 | 5.85 | 5.85 | qfq | 1,547,600 | 9,012,551 | 0.34% |
| 2023-11-27 | 5.82 | 5.83 | 5.77 | 5.83 | 5.83 | qfq | 2,537,008 | 14,711,639 | -0.17% |
| 2023-11-24 | 5.87 | 5.88 | 5.81 | 5.84 | 5.84 | qfq | 2,268,401 | 13,247,440 | -0.34% |
| 2023-11-23 | 5.87 | 5.90 | 5.84 | 5.86 | 5.86 | qfq | 2,639,500 | 15,479,359 | -0.34% |
| 2023-11-22 | 5.83 | 5.93 | 5.82 | 5.88 | 5.88 | qfq | 4,093,900 | 24,059,795 | 0.68% |
| 2023-11-21 | 5.84 | 5.89 | 5.81 | 5.84 | 5.84 | qfq | 3,368,900 | 19,688,918 | -0.17% |
| 2023-11-20 | 5.88 | 5.89 | 5.78 | 5.85 | 5.85 | qfq | 6,070,100 | 35,409,539 | -1.18% |
| 2023-11-17 | 6.00 | 6.09 | 5.88 | 5.92 | 5.92 | qfq | 7,011,064 | 41,913,393 | -1.00% |
| 2023-11-16 | 6.14 | 6.20 | 5.92 | 5.98 | 5.98 | qfq | 11,890,208 | 71,857,189 | 0.00% |
| 2023-11-15 | 5.79 | 6.10 | 5.76 | 5.98 | 5.98 | qfq | 14,268,875 | 85,490,119 | 2.93% |
| 2023-11-14 | 5.65 | 5.83 | 5.64 | 5.81 | 5.81 | qfq | 3,676,212 | 21,202,699 | 2.65% |
| 2023-11-13 | 5.57 | 5.67 | 5.56 | 5.66 | 5.66 | qfq | 1,580,200 | 8,874,540 | 1.80% |
| 2023-11-10 | 5.57 | 5.59 | 5.52 | 5.56 | 5.56 | qfq | 2,369,300 | 13,144,480 | 0.00% |
| 2023-11-09 | 5.68 | 5.70 | 5.53 | 5.56 | 5.56 | qfq | 2,680,900 | 15,045,808 | -2.28% |
| 2023-11-08 | 5.69 | 5.73 | 5.65 | 5.69 | 5.69 | qfq | 2,202,000 | 12,526,268 | -0.18% |
| 2023-11-07 | 5.69 | 5.71 | 5.62 | 5.70 | 5.70 | qfq | 1,827,501 | 10,378,847 | 0.18% |
| 2023-11-06 | 5.69 | 5.72 | 5.68 | 5.69 | 5.69 | qfq | 1,652,300 | 9,404,186 | 0.00% |
| 2023-11-03 | 5.72 | 5.72 | 5.67 | 5.69 | 5.69 | qfq | 1,693,700 | 9,636,808 | 0.18% |
| 2023-11-02 | 5.58 | 5.74 | 5.58 | 5.68 | 5.68 | qfq | 3,304,201 | 18,700,429 | 1.97% |
| 2023-11-01 | 5.55 | 5.58 | 5.51 | 5.57 | 5.57 | qfq | 1,945,201 | 10,796,266 | 1.09% |
| 2023-10-31 | 5.52 | 5.56 | 5.49 | 5.51 | 5.51 | qfq | 1,586,600 | 8,750,874 | -0.36% |
| 2023-10-30 | 5.55 | 5.57 | 5.48 | 5.53 | 5.53 | qfq | 2,178,600 | 12,056,271 | -0.36% |
| 2023-10-27 | 5.48 | 5.57 | 5.48 | 5.55 | 5.55 | qfq | 1,701,100 | 9,425,292 | 0.00% |
| 2023-10-26 | 5.41 | 5.58 | 5.38 | 5.55 | 5.55 | qfq | 2,923,438 | 16,066,681 | 2.78% |
| 2023-10-25 | 5.33 | 5.40 | 5.33 | 5.40 | 5.40 | qfq | 1,425,054 | 7,656,804 | 1.69% |
| 2023-10-24 | 5.23 | 5.35 | 5.20 | 5.31 | 5.31 | qfq | 1,767,900 | 9,331,624 | 1.34% |
| 2023-10-23 | 5.44 | 5.45 | 5.18 | 5.24 | 5.24 | qfq | 3,087,350 | 16,319,446 | -3.85% |
| 2023-10-20 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | qfq | 1,065,000 | 5,781,610 | 0.55% |
| 2023-10-19 | 5.46 | 5.52 | 5.41 | 5.42 | 5.42 | qfq | 1,862,802 | 10,169,576 | -1.45% |
| 2023-10-18 | 5.62 | 5.63 | 5.46 | 5.50 | 5.50 | qfq | 3,163,545 | 17,475,061 | -2.14% |
| 2023-10-17 | 5.62 | 5.64 | 5.60 | 5.62 | 5.62 | qfq | 1,441,501 | 8,106,167 | 0.18% |
| 2023-10-16 | 5.60 | 5.63 | 5.57 | 5.61 | 5.61 | qfq | 1,323,100 | 7,417,697 | 0.18% |
| 2023-10-13 | 5.67 | 5.67 | 5.55 | 5.60 | 5.60 | qfq | 2,801,944 | 15,713,273 | -1.23% |
| 2023-10-12 | 5.71 | 5.72 | 5.67 | 5.67 | 5.67 | qfq | 1,548,600 | 8,801,904 | -0.53% |
| 2023-10-11 | 5.70 | 5.74 | 5.68 | 5.70 | 5.70 | qfq | 1,620,700 | 9,252,862 | 0.00% |
| 2023-10-10 | 5.68 | 5.77 | 5.66 | 5.70 | 5.70 | qfq | 2,281,900 | 13,032,067 | 0.18% |
| 2023-10-09 | 5.66 | 5.75 | 5.58 | 5.69 | 5.69 | qfq | 3,878,799 | 21,895,684 | -0.35% |
| 2023-09-28 | 5.67 | 5.73 | 5.65 | 5.71 | 5.71 | qfq | 2,202,554 | 12,541,080 | 0.71% |
| 2023-09-27 | 5.62 | 5.74 | 5.62 | 5.67 | 5.67 | qfq | 3,443,700 | 19,577,227 | 0.89% |
| 2023-09-26 | 5.82 | 5.83 | 5.62 | 5.62 | 5.62 | qfq | 7,397,300 | 41,932,026 | -5.07% |
| 2023-09-25 | 5.92 | 6.15 | 5.91 | 5.92 | 5.92 | qfq | 5,724,200 | 34,395,701 | -0.50% |
| 2023-09-22 | 5.83 | 6.16 | 5.83 | 5.95 | 5.95 | qfq | 8,167,042 | 49,142,819 | 1.36% |
| 2023-09-21 | 5.92 | 6.04 | 5.82 | 5.87 | 5.87 | qfq | 4,569,601 | 27,026,826 | -0.84% |
| 2023-09-20 | 5.89 | 6.04 | 5.86 | 5.92 | 5.92 | qfq | 7,288,750 | 43,465,666 | 0.68% |
| 2023-09-19 | 5.69 | 5.95 | 5.67 | 5.88 | 5.88 | qfq | 6,688,217 | 39,152,912 | 3.34% |
| 2023-09-18 | 5.60 | 5.74 | 5.60 | 5.69 | 5.69 | qfq | 2,774,202 | 15,795,974 | 1.25% |
| 2023-09-15 | 5.59 | 5.63 | 5.58 | 5.62 | 5.62 | qfq | 1,136,400 | 6,371,769 | 0.54% |
| 2023-09-14 | 5.57 | 5.59 | 5.55 | 5.59 | 5.59 | qfq | 1,266,720 | 7,059,138 | 0.18% |
| 2023-09-13 | 5.65 | 5.65 | 5.52 | 5.58 | 5.58 | qfq | 2,066,345 | 11,523,534 | -0.89% |
| 2023-09-12 | 5.67 | 5.69 | 5.62 | 5.63 | 5.63 | qfq | 1,488,400 | 8,414,515 | -0.18% |
| 2023-09-11 | 5.63 | 5.65 | 5.59 | 5.64 | 5.64 | qfq | 1,514,600 | 8,510,851 | 0.53% |
| 2023-09-08 | 5.65 | 5.65 | 5.60 | 5.61 | 5.61 | qfq | 1,010,600 | 5,686,005 | 0.00% |
| 2023-09-07 | 5.67 | 5.70 | 5.61 | 5.61 | 5.61 | qfq | 1,704,395 | 9,617,303 | -1.41% |
| 2023-09-06 | 5.69 | 5.74 | 5.66 | 5.69 | 5.69 | qfq | 1,353,600 | 7,710,455 | 0.00% |
| 2023-09-05 | 5.70 | 5.73 | 5.66 | 5.69 | 5.69 | qfq | 1,998,194 | 11,381,603 | -0.52% |
| 2023-09-04 | 5.64 | 5.79 | 5.64 | 5.72 | 5.72 | qfq | 2,861,570 | 16,404,881 | 1.24% |
| 2023-09-01 | 5.62 | 5.67 | 5.59 | 5.65 | 5.65 | qfq | 2,229,896 | 12,568,804 | 0.89% |
| 2023-08-31 | 5.61 | 5.64 | 5.57 | 5.60 | 5.60 | qfq | 1,653,096 | 9,262,855 | -0.18% |
| 2023-08-30 | 5.58 | 5.66 | 5.55 | 5.61 | 5.61 | qfq | 2,003,800 | 11,214,910 | 0.36% |
| 2023-08-29 | 5.51 | 5.63 | 5.50 | 5.59 | 5.59 | qfq | 2,888,115 | 16,119,006 | 0.90% |
| 2023-08-28 | 5.61 | 5.65 | 5.50 | 5.54 | 5.54 | qfq | 3,766,597 | 20,954,338 | 0.36% |
| 2023-08-25 | 5.53 | 5.64 | 5.44 | 5.52 | 5.52 | qfq | 3,650,620 | 20,235,498 | 0.73% |
| 2023-08-24 | 5.40 | 5.52 | 5.37 | 5.48 | 5.48 | qfq | 1,954,100 | 10,630,746 | 1.48% |
| 2023-08-23 | 5.47 | 5.47 | 5.38 | 5.40 | 5.40 | qfq | 1,746,100 | 9,471,063 | -1.46% |
| 2023-08-22 | 5.57 | 5.63 | 5.40 | 5.48 | 5.48 | qfq | 3,709,950 | 20,308,674 | -1.26% |
| 2023-08-21 | 5.56 | 5.63 | 5.55 | 5.55 | 5.55 | qfq | 2,231,887 | 12,469,189 | -0.18% |
| 2023-08-18 | 5.71 | 5.74 | 5.56 | 5.56 | 5.56 | qfq | 5,567,900 | 31,444,030 | -3.30% |
| 2023-08-17 | 5.55 | 5.79 | 5.52 | 5.75 | 5.75 | qfq | 8,250,251 | 46,740,298 | 3.98% |
| 2023-08-16 | 5.47 | 5.55 | 5.46 | 5.53 | 5.53 | qfq | 2,296,820 | 12,686,999 | 0.55% |
| 2023-08-15 | 5.44 | 5.58 | 5.42 | 5.50 | 5.50 | qfq | 3,035,242 | 16,728,730 | 1.48% |
| 2023-08-14 | 5.36 | 5.42 | 5.35 | 5.42 | 5.42 | qfq | 1,201,020 | 6,475,077 | 0.56% |
| 2023-08-11 | 5.47 | 5.47 | 5.38 | 5.39 | 5.39 | qfq | 1,166,698 | 6,324,430 | -1.10% |
| 2023-08-10 | 5.39 | 5.48 | 5.36 | 5.45 | 5.45 | qfq | 1,862,718 | 10,104,386 | 1.30% |
| 2023-08-09 | 5.40 | 5.40 | 5.36 | 5.38 | 5.38 | qfq | 907,600 | 4,883,753 | -0.19% |
| 2023-08-08 | 5.37 | 5.40 | 5.36 | 5.39 | 5.39 | qfq | 1,798,101 | 9,680,179 | 0.19% |
| 2023-08-07 | 5.58 | 5.60 | 5.36 | 5.38 | 5.38 | qfq | 4,298,802 | 23,359,313 | -2.89% |
| 2023-08-04 | 5.57 | 5.61 | 5.54 | 5.54 | 5.54 | qfq | 1,497,900 | 8,350,978 | -0.72% |
| 2023-08-03 | 5.53 | 5.59 | 5.53 | 5.58 | 5.58 | qfq | 1,082,860 | 6,018,233 | 0.36% |
| 2023-08-02 | 5.55 | 5.59 | 5.54 | 5.56 | 5.56 | qfq | 797,200 | 4,438,134 | -0.18% |
| 2023-08-01 | 5.56 | 5.58 | 5.54 | 5.57 | 5.57 | qfq | 1,059,042 | 5,886,825 | 0.18% |
| 2023-07-31 | 5.48 | 5.57 | 5.47 | 5.56 | 5.56 | qfq | 1,266,690 | 7,004,510 | 1.28% |
| 2023-07-28 | 5.45 | 5.52 | 5.44 | 5.49 | 5.49 | qfq | 2,184,900 | 12,000,981 | 0.73% |
| 2023-07-27 | 5.48 | 5.48 | 5.44 | 5.45 | 5.45 | qfq | 1,210,201 | 6,598,547 | -0.55% |
| 2023-07-26 | 5.43 | 5.48 | 5.42 | 5.48 | 5.48 | qfq | 1,522,132 | 8,298,528 | 0.92% |
| 2023-07-25 | 5.41 | 5.45 | 5.40 | 5.43 | 5.43 | qfq | 1,539,600 | 8,353,421 | 1.12% |
| 2023-07-24 | 5.38 | 5.42 | 5.37 | 5.37 | 5.37 | qfq | 882,000 | 4,754,131 | -0.37% |
| 2023-07-21 | 5.40 | 5.43 | 5.37 | 5.39 | 5.39 | qfq | 1,786,100 | 9,638,152 | -0.19% |
| 2023-07-20 | 5.51 | 5.52 | 5.39 | 5.40 | 5.40 | qfq | 1,893,200 | 10,311,045 | -1.46% |
| 2023-07-19 | 5.50 | 5.50 | 5.43 | 5.48 | 5.48 | qfq | 1,435,221 | 7,839,005 | -0.18% |
| 2023-07-18 | 5.49 | 5.53 | 5.47 | 5.49 | 5.49 | qfq | 1,267,111 | 6,960,846 | -0.18% |
| 2023-07-17 | 5.57 | 5.58 | 5.44 | 5.50 | 5.50 | qfq | 2,325,415 | 12,774,565 | -1.26% |