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
江西长运600561.SH
最近收盘价5.072026-07-17
最近交易日2026-07-17
成交量（股）6,641,000
成交额（元）34,457,804
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.33 | 5.50 | 5.00 | 5.07 | 5.07 | qfq | 6,641,000 | 34,457,804 | -4.16% |
| 2026-07-16 | 5.16 | 5.36 | 5.12 | 5.29 | 5.29 | qfq | 4,385,418 | 23,118,998 | 1.93% |
| 2026-07-15 | 5.13 | 5.25 | 5.05 | 5.19 | 5.19 | qfq | 4,778,900 | 24,785,690 | 0.97% |
| 2026-07-14 | 4.96 | 5.16 | 4.88 | 5.14 | 5.14 | qfq | 6,052,100 | 30,452,224 | 3.42% |
| 2026-07-13 | 5.13 | 5.15 | 4.93 | 4.97 | 4.97 | qfq | 5,589,100 | 27,919,297 | -3.12% |
| 2026-07-10 | 4.97 | 5.24 | 4.85 | 5.13 | 5.13 | qfq | 6,539,300 | 33,250,528 | 3.43% |
| 2026-07-09 | 5.02 | 5.09 | 4.86 | 4.96 | 4.96 | qfq | 5,248,600 | 25,984,893 | -1.78% |
| 2026-07-08 | 5.05 | 5.10 | 4.92 | 5.05 | 5.05 | qfq | 3,495,500 | 17,510,799 | -0.20% |
| 2026-07-07 | 5.30 | 5.32 | 5.00 | 5.06 | 5.06 | qfq | 6,382,277 | 32,445,892 | -3.98% |
| 2026-07-06 | 5.32 | 5.37 | 5.21 | 5.27 | 5.27 | qfq | 5,314,900 | 28,055,586 | -0.38% |
| 2026-07-03 | 5.17 | 5.34 | 5.14 | 5.29 | 5.29 | qfq | 5,278,400 | 27,737,837 | 2.52% |
| 2026-07-02 | 5.20 | 5.36 | 5.13 | 5.16 | 5.16 | qfq | 5,618,700 | 29,392,578 | -0.19% |
| 2026-07-01 | 4.94 | 5.27 | 4.91 | 5.17 | 5.17 | qfq | 7,847,800 | 40,229,446 | 4.44% |
| 2026-06-30 | 5.06 | 5.12 | 4.91 | 4.95 | 4.95 | qfq | 4,973,501 | 24,872,432 | -1.79% |
| 2026-06-29 | 5.07 | 5.13 | 4.82 | 5.04 | 5.04 | qfq | 5,610,543 | 28,037,986 | -0.59% |
| 2026-06-26 | 5.12 | 5.16 | 4.97 | 5.07 | 5.07 | qfq | 4,962,001 | 25,164,027 | -0.98% |
| 2026-06-25 | 5.23 | 5.25 | 5.04 | 5.12 | 5.12 | qfq | 4,841,800 | 24,783,480 | -1.54% |
| 2026-06-24 | 5.60 | 5.66 | 5.17 | 5.20 | 5.20 | qfq | 6,018,950 | 31,900,996 | -6.31% |
| 2026-06-23 | 5.43 | 5.68 | 5.37 | 5.55 | 5.55 | qfq | 6,424,700 | 35,839,796 | 2.21% |
| 2026-06-22 | 5.34 | 5.47 | 5.15 | 5.43 | 5.43 | qfq | 5,684,689 | 30,087,069 | 1.31% |
| 2026-06-18 | 5.36 | 5.45 | 5.19 | 5.36 | 5.36 | qfq | 6,296,977 | 33,546,899 | -1.29% |
| 2026-06-17 | 5.54 | 5.54 | 5.33 | 5.43 | 5.43 | qfq | 5,945,200 | 32,315,678 | -1.63% |
| 2026-06-16 | 5.50 | 5.57 | 5.28 | 5.52 | 5.52 | qfq | 6,119,700 | 33,145,944 | 0.36% |
| 2026-06-15 | 5.66 | 5.77 | 5.40 | 5.50 | 5.50 | qfq | 6,491,800 | 35,952,732 | -1.43% |
| 2026-06-12 | 5.58 | 5.66 | 5.43 | 5.58 | 5.58 | qfq | 4,356,600 | 24,259,880 | 0.36% |
| 2026-06-11 | 5.66 | 5.67 | 5.43 | 5.56 | 5.56 | qfq | 3,766,600 | 20,835,719 | -1.94% |
| 2026-06-10 | 5.65 | 5.77 | 5.51 | 5.67 | 5.67 | qfq | 5,319,100 | 29,813,583 | 0.18% |
| 2026-06-09 | 5.71 | 5.82 | 5.58 | 5.66 | 5.66 | qfq | 4,498,600 | 25,582,052 | 0.18% |
| 2026-06-08 | 5.74 | 5.93 | 5.59 | 5.65 | 5.65 | qfq | 6,482,000 | 37,250,642 | -3.91% |
| 2026-06-05 | 5.75 | 5.98 | 5.61 | 5.88 | 5.88 | qfq | 5,843,743 | 33,907,034 | 2.26% |
| 2026-06-04 | 5.85 | 5.98 | 5.68 | 5.75 | 5.75 | qfq | 5,099,100 | 29,469,995 | -2.71% |
| 2026-06-03 | 6.01 | 6.05 | 5.80 | 5.91 | 5.91 | qfq | 6,219,888 | 36,759,009 | -1.83% |
| 2026-06-02 | 6.41 | 6.44 | 5.95 | 6.02 | 6.02 | qfq | 6,983,900 | 42,411,770 | -4.44% |
| 2026-06-01 | 5.99 | 6.34 | 5.91 | 6.30 | 6.30 | qfq | 8,454,761 | 52,677,996 | 3.96% |
| 2026-05-29 | 6.25 | 6.31 | 6.01 | 6.06 | 6.06 | qfq | 4,868,000 | 29,949,919 | -2.73% |
| 2026-05-28 | 6.27 | 6.35 | 6.10 | 6.23 | 6.23 | qfq | 6,108,888 | 38,107,207 | -0.64% |
| 2026-05-27 | 6.48 | 6.52 | 6.06 | 6.27 | 6.27 | qfq | 11,140,821 | 69,070,848 | -3.24% |
| 2026-05-26 | 6.56 | 6.64 | 6.41 | 6.48 | 6.48 | qfq | 6,221,100 | 40,381,145 | -1.37% |
| 2026-05-25 | 6.77 | 6.94 | 6.54 | 6.57 | 6.57 | qfq | 5,715,744 | 38,136,091 | -3.24% |
| 2026-05-22 | 6.61 | 6.81 | 6.45 | 6.79 | 6.79 | qfq | 5,390,301 | 35,913,408 | 3.35% |
| 2026-05-21 | 6.86 | 6.99 | 6.53 | 6.57 | 6.57 | qfq | 5,812,246 | 39,390,989 | -4.23% |
| 2026-05-20 | 7.00 | 7.04 | 6.80 | 6.86 | 6.86 | qfq | 4,682,100 | 32,177,214 | -2.00% |
| 2026-05-19 | 6.94 | 7.01 | 6.87 | 7.00 | 7.00 | qfq | 4,707,700 | 32,724,261 | 0.86% |
| 2026-05-18 | 6.89 | 6.97 | 6.77 | 6.94 | 6.94 | qfq | 5,318,978 | 36,513,800 | 1.31% |
| 2026-05-15 | 6.99 | 7.01 | 6.77 | 6.85 | 6.85 | qfq | 6,163,877 | 42,481,852 | -2.14% |
| 2026-05-14 | 7.03 | 7.07 | 6.92 | 7.00 | 7.00 | qfq | 5,575,100 | 39,012,152 | 0.86% |
| 2026-05-13 | 7.00 | 7.29 | 6.93 | 6.94 | 6.94 | qfq | 6,941,534 | 48,878,723 | -0.29% |
| 2026-05-12 | 7.03 | 7.11 | 6.94 | 6.96 | 6.96 | qfq | 4,497,000 | 31,517,973 | -1.14% |
| 2026-05-11 | 7.13 | 7.14 | 6.97 | 7.04 | 7.04 | qfq | 5,670,931 | 39,926,564 | -0.42% |
| 2026-05-08 | 7.03 | 7.12 | 6.95 | 7.07 | 7.07 | qfq | 4,511,800 | 31,902,346 | 0.57% |
| 2026-05-07 | 6.99 | 7.18 | 6.92 | 7.03 | 7.03 | qfq | 7,778,300 | 55,005,850 | 0.57% |
| 2026-05-06 | 7.07 | 7.10 | 6.90 | 6.99 | 6.99 | qfq | 8,345,200 | 58,356,378 | 0.72% |
| 2026-04-30 | 7.00 | 7.05 | 6.91 | 6.94 | 6.94 | qfq | 8,584,900 | 59,899,920 | -0.86% |
| 2026-04-29 | 6.85 | 7.06 | 6.83 | 7.00 | 7.00 | qfq | 9,830,600 | 68,618,925 | 1.30% |
| 2026-04-28 | 6.95 | 7.01 | 6.84 | 6.91 | 6.91 | qfq | 5,609,400 | 38,915,300 | -0.43% |
| 2026-04-27 | 6.72 | 6.98 | 6.67 | 6.94 | 6.94 | qfq | 6,807,365 | 46,589,772 | 2.66% |
| 2026-04-24 | 6.63 | 6.81 | 6.61 | 6.76 | 6.76 | qfq | 4,909,900 | 32,926,040 | 1.35% |
| 2026-04-23 | 6.70 | 6.75 | 6.57 | 6.67 | 6.67 | qfq | 4,985,700 | 33,306,166 | -0.45% |
| 2026-04-22 | 6.86 | 6.89 | 6.67 | 6.70 | 6.70 | qfq | 5,530,195 | 37,455,629 | -2.47% |
| 2026-04-21 | 6.75 | 6.90 | 6.72 | 6.87 | 6.87 | qfq | 8,234,175 | 56,312,083 | 1.48% |
| 2026-04-20 | 6.68 | 6.81 | 6.55 | 6.77 | 6.77 | qfq | 10,050,288 | 67,372,817 | 1.65% |
| 2026-04-17 | 6.57 | 6.68 | 6.47 | 6.66 | 6.66 | qfq | 7,231,800 | 47,715,221 | 1.52% |
| 2026-04-16 | 6.39 | 6.57 | 6.23 | 6.56 | 6.56 | qfq | 5,308,151 | 34,178,154 | 3.80% |
| 2026-04-15 | 6.42 | 6.42 | 6.27 | 6.32 | 6.32 | qfq | 4,370,880 | 27,641,262 | -0.32% |
| 2026-04-14 | 6.43 | 6.48 | 6.24 | 6.34 | 6.34 | qfq | 4,567,400 | 28,893,064 | -0.63% |
| 2026-04-13 | 6.37 | 6.41 | 6.21 | 6.38 | 6.38 | qfq | 4,963,500 | 31,429,603 | -0.16% |
| 2026-04-10 | 6.35 | 6.46 | 6.27 | 6.39 | 6.39 | qfq | 4,607,600 | 29,418,519 | 1.27% |
| 2026-04-09 | 6.64 | 6.64 | 6.29 | 6.31 | 6.31 | qfq | 6,478,300 | 41,392,958 | -3.07% |
| 2026-04-08 | 6.55 | 6.66 | 6.40 | 6.51 | 6.51 | qfq | 7,863,500 | 51,343,816 | 2.52% |
| 2026-04-07 | 6.12 | 6.41 | 6.04 | 6.35 | 6.35 | qfq | 7,577,105 | 47,660,017 | 3.76% |
| 2026-04-03 | 6.55 | 6.55 | 6.10 | 6.12 | 6.12 | qfq | 6,933,100 | 43,140,906 | -5.85% |
| 2026-04-02 | 6.63 | 6.71 | 6.41 | 6.50 | 6.50 | qfq | 6,981,605 | 45,779,876 | -2.55% |
| 2026-04-01 | 6.84 | 6.89 | 6.57 | 6.67 | 6.67 | qfq | 5,588,600 | 37,232,922 | -0.45% |
| 2026-03-31 | 6.73 | 6.87 | 6.63 | 6.70 | 6.70 | qfq | 5,334,300 | 36,084,596 | -0.59% |
| 2026-03-30 | 6.63 | 6.75 | 6.45 | 6.74 | 6.74 | qfq | 6,395,605 | 42,373,388 | 1.66% |
| 2026-03-27 | 6.43 | 6.66 | 6.40 | 6.63 | 6.63 | qfq | 4,805,900 | 31,555,405 | 2.16% |
| 2026-03-26 | 6.61 | 6.70 | 6.42 | 6.49 | 6.49 | qfq | 5,356,000 | 35,083,298 | -1.82% |
| 2026-03-25 | 6.41 | 6.66 | 6.41 | 6.61 | 6.61 | qfq | 9,167,700 | 60,348,277 | 3.44% |
| 2026-03-24 | 6.09 | 6.40 | 6.02 | 6.39 | 6.39 | qfq | 11,381,328 | 70,786,060 | 7.21% |
| 2026-03-23 | 6.28 | 6.39 | 5.81 | 5.96 | 5.96 | qfq | 17,140,100 | 103,699,688 | -7.74% |
| 2026-03-20 | 6.80 | 6.85 | 6.44 | 6.46 | 6.46 | qfq | 8,187,000 | 53,884,079 | -5.00% |
| 2026-03-19 | 6.94 | 7.01 | 6.72 | 6.80 | 6.80 | qfq | 4,099,400 | 28,105,009 | -3.13% |
| 2026-03-18 | 6.91 | 7.04 | 6.87 | 7.02 | 7.02 | qfq | 4,091,700 | 28,449,892 | 1.45% |
| 2026-03-17 | 7.15 | 7.17 | 6.92 | 6.92 | 6.92 | qfq | 4,305,600 | 30,300,856 | -2.12% |
| 2026-03-16 | 7.06 | 7.19 | 6.97 | 7.07 | 7.07 | qfq | 5,726,500 | 40,688,051 | 0.14% |
| 2026-03-13 | 7.04 | 7.25 | 6.96 | 7.06 | 7.06 | qfq | 7,964,000 | 56,772,148 | 0.28% |
| 2026-03-12 | 7.13 | 7.19 | 7.00 | 7.04 | 7.04 | qfq | 3,714,900 | 26,313,443 | -0.98% |
| 2026-03-11 | 7.20 | 7.20 | 7.06 | 7.11 | 7.11 | qfq | 4,089,600 | 29,149,006 | -1.25% |
| 2026-03-10 | 7.06 | 7.20 | 7.00 | 7.20 | 7.20 | qfq | 4,891,600 | 34,926,262 | 3.30% |
| 2026-03-09 | 7.04 | 7.09 | 6.90 | 6.97 | 6.97 | qfq | 4,588,494 | 32,062,080 | -1.69% |
| 2026-03-06 | 6.78 | 7.09 | 6.76 | 7.09 | 7.09 | qfq | 5,390,601 | 37,600,321 | 3.96% |
| 2026-03-05 | 6.90 | 6.96 | 6.75 | 6.82 | 6.82 | qfq | 4,773,817 | 32,750,306 | 1.49% |
| 2026-03-04 | 6.81 | 6.92 | 6.68 | 6.72 | 6.72 | qfq | 5,476,900 | 37,169,208 | -2.89% |
| 2026-03-03 | 6.93 | 7.13 | 6.88 | 6.92 | 6.92 | qfq | 7,636,652 | 53,564,684 | -0.29% |
| 2026-03-02 | 7.18 | 7.28 | 6.90 | 6.94 | 6.94 | qfq | 8,100,617 | 56,831,516 | -3.34% |
| 2026-02-27 | 7.20 | 7.26 | 7.14 | 7.18 | 7.18 | qfq | 3,471,100 | 24,943,933 | -0.69% |
| 2026-02-26 | 7.26 | 7.36 | 7.18 | 7.23 | 7.23 | qfq | 3,398,925 | 24,544,248 | -0.41% |
| 2026-02-25 | 7.27 | 7.36 | 7.23 | 7.26 | 7.26 | qfq | 4,550,358 | 33,167,379 | 0.28% |
| 2026-02-24 | 7.15 | 7.32 | 7.10 | 7.24 | 7.24 | qfq | 5,973,600 | 43,330,823 | 1.97% |
| 2026-02-13 | 7.14 | 7.19 | 7.08 | 7.10 | 7.10 | qfq | 3,428,300 | 24,443,134 | -0.28% |
| 2026-02-12 | 7.20 | 7.24 | 7.05 | 7.12 | 7.12 | qfq | 6,059,600 | 43,347,545 | -1.11% |
| 2026-02-11 | 7.23 | 7.26 | 7.16 | 7.20 | 7.20 | qfq | 2,712,400 | 19,590,144 | -0.41% |
| 2026-02-10 | 7.24 | 7.28 | 7.19 | 7.23 | 7.23 | qfq | 4,319,500 | 31,259,349 | 0.14% |
| 2026-02-09 | 7.19 | 7.24 | 7.10 | 7.22 | 7.22 | qfq | 4,845,829 | 34,832,497 | 1.98% |
| 2026-02-06 | 7.09 | 7.19 | 6.97 | 7.08 | 7.08 | qfq | 4,307,220 | 30,626,558 | -0.56% |
| 2026-02-05 | 7.08 | 7.18 | 7.05 | 7.12 | 7.12 | qfq | 4,762,900 | 33,921,905 | 0.56% |
| 2026-02-04 | 7.04 | 7.11 | 6.95 | 7.08 | 7.08 | qfq | 5,520,020 | 38,978,062 | 1.00% |
| 2026-02-03 | 6.92 | 7.04 | 6.86 | 7.01 | 7.01 | qfq | 6,492,720 | 45,223,611 | 1.89% |
| 2026-02-02 | 6.90 | 7.04 | 6.86 | 6.88 | 6.88 | qfq | 8,819,700 | 61,439,940 | -0.29% |
| 2026-01-30 | 6.75 | 6.93 | 6.74 | 6.90 | 6.90 | qfq | 7,584,000 | 51,942,246 | 2.22% |
| 2026-01-29 | 6.79 | 6.90 | 6.72 | 6.75 | 6.75 | qfq | 4,799,601 | 32,675,799 | -0.74% |
| 2026-01-28 | 6.87 | 6.91 | 6.77 | 6.80 | 6.80 | qfq | 3,868,700 | 26,398,316 | -0.87% |
| 2026-01-27 | 6.96 | 6.96 | 6.71 | 6.86 | 6.86 | qfq | 4,671,200 | 31,883,897 | -1.86% |
| 2026-01-26 | 7.01 | 7.07 | 6.85 | 6.99 | 6.99 | qfq | 5,399,923 | 37,449,543 | -0.29% |
| 2026-01-23 | 6.95 | 7.20 | 6.90 | 7.01 | 7.01 | qfq | 6,738,977 | 47,373,526 | 0.29% |
| 2026-01-22 | 6.82 | 6.99 | 6.80 | 6.99 | 6.99 | qfq | 4,651,439 | 32,217,922 | 2.49% |
| 2026-01-21 | 6.78 | 6.87 | 6.73 | 6.82 | 6.82 | qfq | 4,638,092 | 31,596,439 | 0.15% |
| 2026-01-20 | 6.81 | 6.88 | 6.74 | 6.81 | 6.81 | qfq | 5,223,301 | 35,525,241 | 0.00% |
| 2026-01-19 | 6.70 | 6.81 | 6.66 | 6.81 | 6.81 | qfq | 5,184,701 | 35,027,639 | 2.10% |
| 2026-01-16 | 6.68 | 6.73 | 6.61 | 6.67 | 6.67 | qfq | 4,209,501 | 27,976,435 | -0.15% |
| 2026-01-15 | 6.60 | 6.88 | 6.59 | 6.68 | 6.68 | qfq | 7,202,400 | 48,358,051 | 0.75% |
| 2026-01-14 | 6.66 | 6.69 | 6.53 | 6.63 | 6.63 | qfq | 6,105,600 | 40,507,736 | -0.45% |
| 2026-01-13 | 6.64 | 6.70 | 6.55 | 6.66 | 6.66 | qfq | 5,563,300 | 36,988,523 | 0.45% |
| 2026-01-12 | 6.60 | 6.65 | 6.56 | 6.63 | 6.63 | qfq | 4,503,754 | 29,744,626 | 1.07% |
| 2026-01-09 | 6.54 | 6.61 | 6.45 | 6.56 | 6.56 | qfq | 5,635,645 | 36,795,047 | 0.77% |
| 2026-01-08 | 6.39 | 6.56 | 6.34 | 6.51 | 6.51 | qfq | 6,177,100 | 39,856,277 | 1.88% |
| 2026-01-07 | 6.46 | 6.47 | 6.30 | 6.39 | 6.39 | qfq | 6,850,400 | 43,894,797 | -1.08% |
| 2026-01-06 | 6.45 | 6.54 | 6.42 | 6.46 | 6.46 | qfq | 5,819,552 | 37,678,445 | 0.47% |
| 2026-01-05 | 6.48 | 6.55 | 6.41 | 6.43 | 6.43 | qfq | 6,642,178 | 42,994,798 | -0.77% |
| 2025-12-31 | 6.50 | 6.52 | 6.39 | 6.48 | 6.48 | qfq | 3,552,088 | 22,948,793 | 0.15% |
| 2025-12-30 | 6.53 | 6.61 | 6.46 | 6.47 | 6.47 | qfq | 3,929,900 | 25,633,436 | -1.22% |
| 2025-12-29 | 6.60 | 6.61 | 6.48 | 6.55 | 6.55 | qfq | 4,262,500 | 27,900,649 | -0.15% |
| 2025-12-26 | 6.66 | 6.69 | 6.50 | 6.56 | 6.56 | qfq | 8,773,501 | 57,920,126 | -2.38% |
| 2025-12-25 | 6.67 | 6.94 | 6.58 | 6.72 | 6.72 | qfq | 14,834,400 | 100,062,048 | 1.05% |
| 2025-12-24 | 6.55 | 6.65 | 6.47 | 6.65 | 6.65 | qfq | 4,235,600 | 27,868,484 | 1.53% |
| 2025-12-23 | 6.60 | 6.69 | 6.47 | 6.55 | 6.55 | qfq | 5,469,200 | 35,692,004 | -0.76% |
| 2025-12-22 | 6.67 | 6.74 | 6.59 | 6.60 | 6.60 | qfq | 4,824,500 | 32,062,815 | -0.60% |
| 2025-12-19 | 6.53 | 6.68 | 6.53 | 6.64 | 6.64 | qfq | 4,505,300 | 29,862,282 | 1.37% |
| 2025-12-18 | 6.42 | 6.66 | 6.40 | 6.55 | 6.55 | qfq | 5,632,900 | 36,910,163 | 1.55% |
| 2025-12-17 | 6.37 | 6.48 | 6.28 | 6.45 | 6.45 | qfq | 6,052,100 | 38,585,863 | 1.10% |
| 2025-12-16 | 6.51 | 6.57 | 6.33 | 6.38 | 6.38 | qfq | 8,927,100 | 57,311,806 | -2.00% |
| 2025-12-15 | 6.34 | 6.91 | 6.31 | 6.51 | 6.51 | qfq | 11,376,500 | 74,415,564 | 2.84% |
| 2025-12-12 | 6.47 | 6.59 | 6.31 | 6.33 | 6.33 | qfq | 8,870,678 | 57,060,119 | -2.16% |
| 2025-12-11 | 6.66 | 6.71 | 6.45 | 6.47 | 6.47 | qfq | 6,836,098 | 44,849,610 | -2.56% |
| 2025-12-10 | 6.79 | 6.87 | 6.64 | 6.64 | 6.64 | qfq | 4,689,700 | 31,521,974 | -2.21% |
| 2025-12-09 | 6.84 | 6.88 | 6.75 | 6.79 | 6.79 | qfq | 4,398,801 | 29,990,319 | -0.88% |
| 2025-12-08 | 6.87 | 6.95 | 6.81 | 6.85 | 6.85 | qfq | 4,573,200 | 31,346,078 | 0.15% |
| 2025-12-05 | 6.71 | 6.85 | 6.57 | 6.84 | 6.84 | qfq | 5,309,600 | 35,828,913 | 1.94% |
| 2025-12-04 | 6.87 | 6.92 | 6.70 | 6.71 | 6.71 | qfq | 4,861,300 | 32,879,020 | -2.33% |
| 2025-12-03 | 6.93 | 6.93 | 6.80 | 6.87 | 6.87 | qfq | 4,065,214 | 27,876,151 | -0.87% |
| 2025-12-02 | 6.87 | 6.93 | 6.72 | 6.93 | 6.93 | qfq | 5,568,800 | 38,196,266 | 0.43% |
| 2025-12-01 | 6.99 | 7.08 | 6.86 | 6.90 | 6.90 | qfq | 5,492,300 | 38,253,566 | -1.29% |
| 2025-11-28 | 6.89 | 6.99 | 6.72 | 6.99 | 6.99 | qfq | 4,143,500 | 28,574,228 | 1.60% |
| 2025-11-27 | 6.80 | 6.91 | 6.75 | 6.88 | 6.88 | qfq | 4,636,800 | 31,740,043 | 1.18% |
| 2025-11-26 | 6.95 | 7.02 | 6.77 | 6.80 | 6.80 | qfq | 5,196,900 | 35,760,177 | -1.88% |
| 2025-11-25 | 6.93 | 6.98 | 6.84 | 6.93 | 6.93 | qfq | 4,494,100 | 31,126,734 | 1.32% |
| 2025-11-24 | 6.81 | 6.93 | 6.75 | 6.84 | 6.84 | qfq | 6,910,900 | 47,248,841 | 2.09% |
| 2025-11-21 | 7.20 | 7.34 | 6.70 | 6.70 | 6.70 | qfq | 8,905,900 | 61,788,952 | -7.33% |
| 2025-11-20 | 7.32 | 7.37 | 7.17 | 7.23 | 7.23 | qfq | 6,726,400 | 48,826,022 | -0.96% |
| 2025-11-19 | 7.53 | 7.55 | 7.12 | 7.30 | 7.30 | qfq | 9,391,700 | 68,500,157 | -2.54% |
| 2025-11-18 | 7.70 | 7.70 | 7.41 | 7.49 | 7.49 | qfq | 6,664,200 | 49,838,081 | -2.22% |
| 2025-11-17 | 7.67 | 7.74 | 7.60 | 7.66 | 7.66 | qfq | 4,712,600 | 36,058,827 | -0.13% |
| 2025-11-14 | 7.57 | 7.75 | 7.46 | 7.67 | 7.67 | qfq | 7,278,806 | 55,899,010 | 1.19% |
| 2025-11-13 | 7.54 | 7.61 | 7.47 | 7.58 | 7.58 | qfq | 6,998,210 | 52,958,398 | 0.53% |
| 2025-11-12 | 7.51 | 7.64 | 7.34 | 7.54 | 7.54 | qfq | 5,521,600 | 41,370,677 | 0.67% |
| 2025-11-11 | 7.43 | 7.53 | 7.39 | 7.49 | 7.49 | qfq | 4,606,178 | 34,446,394 | 0.94% |
| 2025-11-10 | 7.46 | 7.48 | 7.37 | 7.42 | 7.42 | qfq | 5,508,000 | 40,915,891 | -0.40% |
| 2025-11-07 | 7.43 | 7.49 | 7.37 | 7.45 | 7.45 | qfq | 4,659,400 | 34,722,401 | 0.54% |
| 2025-11-06 | 7.49 | 7.51 | 7.33 | 7.41 | 7.41 | qfq | 6,295,300 | 46,590,061 | -0.94% |
| 2025-11-05 | 7.46 | 7.57 | 7.32 | 7.48 | 7.48 | qfq | 8,260,101 | 61,782,199 | 0.81% |
| 2025-11-04 | 7.28 | 7.46 | 7.21 | 7.42 | 7.42 | qfq | 9,212,100 | 67,765,221 | 2.34% |
| 2025-11-03 | 7.10 | 7.30 | 7.05 | 7.25 | 7.25 | qfq | 7,328,800 | 52,720,448 | 2.11% |
| 2025-10-31 | 6.99 | 7.13 | 6.99 | 7.10 | 7.10 | qfq | 4,370,852 | 30,910,097 | 1.87% |
| 2025-10-30 | 6.99 | 7.05 | 6.89 | 6.97 | 6.97 | qfq | 5,921,001 | 41,299,115 | -0.43% |
| 2025-10-29 | 7.20 | 7.20 | 6.85 | 7.00 | 7.00 | qfq | 10,785,152 | 75,280,161 | -3.05% |
| 2025-10-28 | 7.24 | 7.31 | 7.17 | 7.22 | 7.22 | qfq | 7,663,300 | 55,404,734 | -1.37% |
| 2025-10-27 | 7.36 | 7.38 | 7.19 | 7.32 | 7.32 | qfq | 7,905,019 | 57,668,980 | -0.41% |
| 2025-10-24 | 7.35 | 7.44 | 7.26 | 7.35 | 7.35 | qfq | 8,760,765 | 64,394,453 | 0.55% |
| 2025-10-23 | 7.35 | 7.40 | 7.22 | 7.31 | 7.31 | qfq | 10,130,500 | 73,970,132 | -0.14% |
| 2025-10-22 | 7.14 | 7.35 | 7.14 | 7.32 | 7.32 | qfq | 14,156,292 | 103,159,184 | 0.97% |
| 2025-10-21 | 6.90 | 7.45 | 6.81 | 7.25 | 7.25 | qfq | 19,475,032 | 139,305,352 | 5.84% |
| 2025-10-20 | 6.76 | 6.85 | 6.70 | 6.85 | 6.85 | qfq | 6,164,705 | 42,003,535 | 1.63% |
| 2025-10-17 | 6.75 | 6.82 | 6.67 | 6.74 | 6.74 | qfq | 6,949,862 | 46,978,086 | 0.30% |
| 2025-10-16 | 6.76 | 6.76 | 6.68 | 6.72 | 6.72 | qfq | 4,726,975 | 31,761,634 | -0.44% |
| 2025-10-15 | 6.80 | 6.82 | 6.70 | 6.75 | 6.75 | qfq | 5,622,000 | 37,928,982 | -0.30% |
| 2025-10-14 | 6.83 | 6.87 | 6.66 | 6.77 | 6.77 | qfq | 7,089,600 | 47,948,140 | 0.59% |
| 2025-10-13 | 6.45 | 6.80 | 6.36 | 6.73 | 6.73 | qfq | 10,553,182 | 70,316,029 | -0.74% |
| 2025-10-10 | 6.60 | 7.14 | 6.52 | 6.78 | 6.78 | qfq | 15,188,057 | 103,230,017 | 1.80% |
| 2025-10-09 | 6.69 | 6.69 | 6.51 | 6.66 | 6.66 | qfq | 19,594,367 | 129,044,187 | -4.72% |
| 2025-09-30 | 6.71 | 7.39 | 6.64 | 6.99 | 6.99 | qfq | 23,040,593 | 162,580,739 | 4.02% |
| 2025-09-29 | 6.77 | 6.92 | 6.52 | 6.72 | 6.72 | qfq | 8,251,100 | 55,401,222 | 1.20% |
| 2025-09-26 | 6.54 | 6.74 | 6.42 | 6.64 | 6.64 | qfq | 6,551,681 | 43,378,332 | 2.00% |
| 2025-09-25 | 6.63 | 6.79 | 6.50 | 6.51 | 6.51 | qfq | 5,925,900 | 39,295,044 | -1.51% |
| 2025-09-24 | 6.52 | 6.63 | 6.38 | 6.61 | 6.61 | qfq | 4,088,314 | 26,844,890 | 1.38% |
| 2025-09-23 | 6.61 | 6.61 | 6.26 | 6.52 | 6.52 | qfq | 5,641,989 | 36,111,417 | -0.91% |
| 2025-09-22 | 6.65 | 6.69 | 6.50 | 6.58 | 6.58 | qfq | 3,619,688 | 23,826,694 | -0.45% |
| 2025-09-19 | 6.71 | 6.78 | 6.53 | 6.61 | 6.61 | qfq | 5,093,999 | 33,725,158 | -2.07% |
| 2025-09-18 | 7.04 | 7.04 | 6.70 | 6.75 | 6.75 | qfq | 7,446,699 | 50,862,983 | -3.30% |
| 2025-09-17 | 7.03 | 7.06 | 6.92 | 6.98 | 6.98 | qfq | 5,244,700 | 36,749,900 | -0.43% |
| 2025-09-16 | 6.88 | 7.02 | 6.80 | 7.01 | 7.01 | qfq | 5,480,200 | 38,066,499 | 2.19% |
| 2025-09-15 | 6.98 | 6.99 | 6.80 | 6.86 | 6.86 | qfq | 4,561,600 | 31,207,780 | -0.87% |
| 2025-09-12 | 6.98 | 7.03 | 6.90 | 6.92 | 6.92 | qfq | 3,227,302 | 22,434,159 | -0.86% |
| 2025-09-11 | 6.94 | 6.98 | 6.80 | 6.98 | 6.98 | qfq | 4,649,900 | 32,090,425 | 0.14% |
| 2025-09-10 | 6.99 | 7.02 | 6.90 | 6.97 | 6.97 | qfq | 4,388,079 | 30,556,776 | 0.58% |
| 2025-09-09 | 7.02 | 7.02 | 6.86 | 6.93 | 6.93 | qfq | 3,788,695 | 26,299,849 | -1.00% |
| 2025-09-08 | 6.90 | 7.00 | 6.83 | 7.00 | 7.00 | qfq | 5,667,778 | 39,355,119 | 1.45% |
| 2025-09-05 | 6.90 | 6.95 | 6.72 | 6.90 | 6.90 | qfq | 5,826,300 | 39,880,648 | 0.58% |
| 2025-09-04 | 6.76 | 6.94 | 6.66 | 6.86 | 6.86 | qfq | 7,390,067 | 50,606,771 | 2.08% |
| 2025-09-03 | 6.96 | 7.02 | 6.68 | 6.72 | 6.72 | qfq | 5,139,801 | 35,172,636 | -3.45% |
| 2025-09-02 | 6.94 | 7.04 | 6.79 | 6.96 | 6.96 | qfq | 8,492,380 | 58,580,593 | 0.14% |
| 2025-09-01 | 6.80 | 7.07 | 6.80 | 6.95 | 6.95 | qfq | 7,811,800 | 54,359,965 | 0.29% |
| 2025-08-29 | 7.09 | 7.15 | 6.90 | 6.93 | 6.93 | qfq | 9,353,574 | 65,416,367 | -2.26% |
| 2025-08-28 | 7.08 | 7.33 | 6.76 | 7.09 | 7.09 | qfq | 14,962,800 | 105,760,275 | 2.75% |
| 2025-08-27 | 7.13 | 7.18 | 6.90 | 6.90 | 6.90 | qfq | 8,340,200 | 58,595,502 | -3.63% |
| 2025-08-26 | 7.11 | 7.23 | 7.07 | 7.16 | 7.16 | qfq | 6,894,600 | 49,293,372 | 0.85% |
| 2025-08-25 | 7.09 | 7.14 | 7.00 | 7.10 | 7.10 | qfq | 6,953,701 | 49,274,400 | -0.28% |
| 2025-08-22 | 7.25 | 7.36 | 7.05 | 7.12 | 7.12 | qfq | 10,529,230 | 75,415,543 | -1.52% |
| 2025-08-21 | 7.15 | 7.30 | 7.11 | 7.23 | 7.23 | qfq | 7,885,188 | 56,960,997 | 0.84% |
| 2025-08-20 | 7.03 | 7.18 | 6.95 | 7.17 | 7.17 | qfq | 8,181,030 | 57,883,359 | 1.56% |
| 2025-08-19 | 6.93 | 7.11 | 6.84 | 7.06 | 7.06 | qfq | 9,448,801 | 66,153,974 | 2.02% |
| 2025-08-18 | 6.96 | 7.07 | 6.90 | 6.92 | 6.92 | qfq | 8,966,910 | 62,338,679 | -0.72% |
| 2025-08-15 | 7.04 | 7.12 | 6.92 | 6.97 | 6.97 | qfq | 8,208,508 | 57,430,744 | -0.29% |
| 2025-08-14 | 7.30 | 7.31 | 6.94 | 6.99 | 6.99 | qfq | 12,728,401 | 89,710,740 | -3.98% |
| 2025-08-13 | 7.47 | 7.47 | 7.22 | 7.28 | 7.28 | qfq | 16,197,520 | 118,107,049 | -2.54% |
| 2025-08-12 | 7.06 | 7.55 | 7.05 | 7.47 | 7.47 | qfq | 20,636,073 | 151,302,298 | 6.41% |
| 2025-08-11 | 6.98 | 7.08 | 6.92 | 7.02 | 7.02 | qfq | 5,101,700 | 35,775,534 | 0.72% |
| 2025-08-08 | 6.94 | 6.98 | 6.86 | 6.97 | 6.97 | qfq | 5,468,500 | 37,835,315 | 0.72% |
| 2025-08-07 | 6.95 | 6.99 | 6.90 | 6.92 | 6.92 | qfq | 5,407,000 | 37,491,536 | 0.00% |
| 2025-08-06 | 7.01 | 7.01 | 6.89 | 6.92 | 6.92 | qfq | 5,739,300 | 39,739,210 | -1.42% |
| 2025-08-05 | 6.88 | 7.08 | 6.87 | 7.02 | 7.02 | qfq | 9,719,896 | 67,940,084 | 2.48% |
| 2025-08-04 | 6.77 | 6.85 | 6.66 | 6.85 | 6.85 | qfq | 5,948,057 | 40,465,535 | 1.33% |
| 2025-08-01 | 6.68 | 6.80 | 6.63 | 6.76 | 6.76 | qfq | 4,673,600 | 31,472,102 | 1.35% |
| 2025-07-31 | 6.78 | 6.82 | 6.63 | 6.67 | 6.67 | qfq | 6,296,700 | 42,253,527 | -1.91% |
| 2025-07-30 | 6.72 | 6.84 | 6.65 | 6.80 | 6.80 | qfq | 8,043,625 | 54,379,373 | 1.19% |
| 2025-07-29 | 6.75 | 6.81 | 6.63 | 6.72 | 6.72 | qfq | 5,151,300 | 34,454,143 | -0.44% |
| 2025-07-28 | 6.76 | 6.79 | 6.71 | 6.75 | 6.75 | qfq | 4,300,800 | 29,000,653 | 0.00% |
| 2025-07-25 | 6.79 | 6.79 | 6.66 | 6.75 | 6.75 | qfq | 5,874,500 | 39,462,350 | -0.59% |
| 2025-07-24 | 6.72 | 6.90 | 6.69 | 6.79 | 6.79 | qfq | 8,004,900 | 54,550,477 | 0.74% |
| 2025-07-23 | 6.75 | 6.85 | 6.66 | 6.74 | 6.74 | qfq | 7,227,015 | 49,008,077 | 0.30% |
| 2025-07-22 | 6.72 | 6.76 | 6.65 | 6.72 | 6.72 | qfq | 4,059,305 | 27,206,925 | 0.00% |
| 2025-07-21 | 6.65 | 6.74 | 6.60 | 6.72 | 6.72 | qfq | 4,256,900 | 28,550,284 | 1.20% |
| 2025-07-18 | 6.63 | 6.65 | 6.56 | 6.64 | 6.64 | qfq | 3,387,999 | 22,388,256 | 0.61% |
| 2025-07-17 | 6.57 | 6.68 | 6.57 | 6.60 | 6.60 | qfq | 4,204,500 | 27,861,576 | 0.30% |
| 2025-07-16 | 6.47 | 6.62 | 6.44 | 6.58 | 6.58 | qfq | 6,120,090 | 40,242,536 | 1.54% |
| 2025-07-15 | 6.63 | 6.63 | 6.36 | 6.48 | 6.48 | qfq | 7,632,207 | 49,477,621 | -2.11% |
| 2025-07-14 | 6.60 | 6.64 | 6.55 | 6.62 | 6.62 | qfq | 6,258,710 | 41,273,868 | 0.76% |
| 2025-07-11 | 6.61 | 6.64 | 6.44 | 6.57 | 6.57 | qfq | 6,134,400 | 40,137,002 | -0.45% |
| 2025-07-10 | 6.66 | 6.67 | 6.52 | 6.60 | 6.60 | qfq | 4,476,701 | 29,483,070 | -0.60% |
| 2025-07-09 | 6.62 | 6.82 | 6.60 | 6.64 | 6.64 | qfq | 6,505,300 | 43,405,282 | 0.30% |
| 2025-07-08 | 6.62 | 6.65 | 6.55 | 6.62 | 6.62 | qfq | 4,903,378 | 32,403,421 | 0.15% |
| 2025-07-07 | 6.51 | 6.63 | 6.45 | 6.61 | 6.61 | qfq | 6,507,200 | 42,681,348 | 1.07% |
| 2025-07-04 | 6.61 | 6.65 | 6.49 | 6.54 | 6.54 | qfq | 8,160,723 | 53,517,689 | -0.46% |
| 2025-07-03 | 6.57 | 6.62 | 6.55 | 6.57 | 6.57 | qfq | 3,966,800 | 26,086,532 | 0.15% |
| 2025-07-02 | 6.55 | 6.60 | 6.48 | 6.56 | 6.56 | qfq | 6,303,600 | 41,288,129 | 0.31% |
| 2025-07-01 | 6.54 | 6.60 | 6.45 | 6.54 | 6.54 | qfq | 5,003,900 | 32,625,033 | -0.15% |
| 2025-06-30 | 6.51 | 6.56 | 6.42 | 6.55 | 6.55 | qfq | 5,798,200 | 37,770,694 | 1.08% |
| 2025-06-27 | 6.47 | 6.55 | 6.42 | 6.48 | 6.48 | qfq | 5,856,157 | 37,944,131 | 1.09% |
| 2025-06-26 | 6.51 | 6.51 | 6.38 | 6.41 | 6.41 | qfq | 5,251,500 | 33,787,129 | -1.54% |
| 2025-06-25 | 6.57 | 6.59 | 6.43 | 6.51 | 6.51 | qfq | 7,783,923 | 50,596,264 | -0.61% |
| 2025-06-24 | 6.44 | 6.69 | 6.44 | 6.55 | 6.55 | qfq | 13,138,700 | 86,472,794 | 3.31% |
| 2025-06-23 | 6.25 | 6.42 | 6.25 | 6.34 | 6.34 | qfq | 5,907,700 | 37,578,947 | 0.63% |
| 2025-06-20 | 6.24 | 6.42 | 6.22 | 6.30 | 6.30 | qfq | 7,359,100 | 46,457,016 | 0.96% |
| 2025-06-19 | 6.51 | 6.52 | 6.20 | 6.24 | 6.24 | qfq | 8,562,400 | 54,081,846 | -2.50% |
| 2025-06-18 | 6.48 | 6.52 | 6.35 | 6.40 | 6.40 | qfq | 8,022,517 | 51,486,624 | -1.08% |
| 2025-06-17 | 6.68 | 6.68 | 6.40 | 6.47 | 6.47 | qfq | 12,590,178 | 81,527,558 | -1.52% |
| 2025-06-16 | 6.56 | 6.67 | 6.42 | 6.57 | 6.57 | qfq | 16,118,816 | 105,470,760 | -1.79% |
| 2025-06-13 | 7.01 | 7.01 | 6.66 | 6.69 | 6.69 | qfq | 20,404,187 | 137,491,117 | -4.97% |
| 2025-06-12 | 7.09 | 7.22 | 7.01 | 7.04 | 7.04 | qfq | 23,444,618 | 165,995,368 | -2.63% |
| 2025-06-11 | 6.95 | 7.46 | 6.83 | 7.23 | 7.23 | qfq | 37,925,357 | 273,082,551 | 4.48% |
| 2025-06-10 | 6.81 | 7.20 | 6.78 | 6.92 | 6.92 | qfq | 29,377,207 | 204,378,205 | 0.73% |
| 2025-06-09 | 6.85 | 6.97 | 6.56 | 6.87 | 6.87 | qfq | 30,382,115 | 204,540,609 | 0.88% |
| 2025-06-06 | 6.78 | 7.10 | 6.77 | 6.81 | 6.81 | qfq | 34,980,317 | 240,356,891 | -4.35% |
| 2025-06-05 | 6.73 | 7.40 | 6.72 | 7.12 | 7.12 | qfq | 47,610,836 | 340,224,007 | 5.79% |
| 2025-06-04 | 6.96 | 7.15 | 6.53 | 6.73 | 6.73 | qfq | 37,716,893 | 256,479,735 | -6.27% |
| 2025-06-03 | 6.94 | 7.18 | 6.55 | 7.18 | 7.18 | qfq | 18,089,535 | 126,794,749 | 9.95% |
| 2025-05-30 | 6.45 | 6.87 | 6.40 | 6.53 | 6.53 | qfq | 14,924,990 | 98,292,870 | 1.40% |
| 2025-05-29 | 6.27 | 6.48 | 6.27 | 6.44 | 6.44 | qfq | 7,960,200 | 51,023,500 | 1.74% |
| 2025-05-28 | 6.35 | 6.48 | 6.26 | 6.33 | 6.33 | qfq | 8,440,990 | 53,607,441 | -0.47% |
| 2025-05-27 | 6.23 | 6.52 | 6.21 | 6.36 | 6.36 | qfq | 13,206,378 | 84,211,757 | 1.92% |
| 2025-05-26 | 6.10 | 6.28 | 6.06 | 6.24 | 6.24 | qfq | 4,918,900 | 30,557,836 | 2.30% |
| 2025-05-23 | 6.23 | 6.25 | 6.09 | 6.10 | 6.10 | qfq | 5,643,800 | 34,793,642 | -2.09% |
| 2025-05-22 | 6.19 | 6.32 | 6.13 | 6.23 | 6.23 | qfq | 5,459,400 | 33,903,694 | 0.16% |
| 2025-05-21 | 6.28 | 6.31 | 6.18 | 6.22 | 6.22 | qfq | 4,310,533 | 26,851,724 | -1.11% |
| 2025-05-20 | 6.24 | 6.29 | 6.20 | 6.29 | 6.29 | qfq | 4,753,000 | 29,720,125 | 0.96% |
| 2025-05-19 | 6.05 | 6.25 | 6.05 | 6.23 | 6.23 | qfq | 7,019,301 | 43,380,138 | 2.81% |
| 2025-05-16 | 6.02 | 6.15 | 6.01 | 6.06 | 6.06 | qfq | 4,555,400 | 27,610,504 | 0.66% |
| 2025-05-15 | 5.95 | 6.05 | 5.92 | 6.02 | 6.02 | qfq | 5,614,400 | 33,655,767 | 1.52% |
| 2025-05-14 | 5.96 | 5.97 | 5.87 | 5.93 | 5.93 | qfq | 4,573,900 | 27,096,543 | 0.00% |
| 2025-05-13 | 5.97 | 6.02 | 5.91 | 5.93 | 5.93 | qfq | 4,223,900 | 25,148,805 | -0.34% |
| 2025-05-12 | 6.01 | 6.03 | 5.90 | 5.95 | 5.95 | qfq | 5,274,350 | 31,431,229 | -0.50% |
| 2025-05-09 | 6.02 | 6.05 | 5.96 | 5.98 | 5.98 | qfq | 5,932,188 | 35,644,472 | -0.50% |
| 2025-05-08 | 5.90 | 6.03 | 5.85 | 6.01 | 6.01 | qfq | 5,257,240 | 31,357,551 | 1.01% |
| 2025-05-07 | 5.95 | 5.99 | 5.88 | 5.95 | 5.95 | qfq | 5,365,400 | 31,883,858 | 1.19% |
| 2025-05-06 | 5.81 | 5.92 | 5.79 | 5.88 | 5.88 | qfq | 5,942,458 | 34,849,437 | 2.26% |
| 2025-04-30 | 5.86 | 5.92 | 5.70 | 5.75 | 5.75 | qfq | 6,278,200 | 36,528,677 | -1.71% |
| 2025-04-29 | 5.77 | 5.91 | 5.72 | 5.85 | 5.85 | qfq | 5,888,322 | 34,368,898 | 0.17% |
| 2025-04-28 | 5.88 | 5.88 | 5.69 | 5.84 | 5.84 | qfq | 5,137,500 | 29,702,117 | 0.00% |
| 2025-04-25 | 5.91 | 5.94 | 5.83 | 5.84 | 5.84 | qfq | 2,950,566 | 17,323,368 | -0.17% |
| 2025-04-24 | 5.91 | 5.93 | 5.78 | 5.85 | 5.85 | qfq | 3,901,800 | 22,848,964 | -0.68% |
| 2025-04-23 | 5.85 | 5.95 | 5.85 | 5.89 | 5.89 | qfq | 4,276,849 | 25,254,731 | 1.20% |
| 2025-04-22 | 5.73 | 5.95 | 5.71 | 5.82 | 5.82 | qfq | 5,413,300 | 31,586,307 | 1.93% |
| 2025-04-21 | 5.62 | 5.74 | 5.51 | 5.71 | 5.71 | qfq | 4,463,711 | 25,336,513 | 2.70% |
| 2025-04-18 | 5.58 | 5.59 | 5.44 | 5.56 | 5.56 | qfq | 2,973,001 | 16,385,221 | -0.36% |
| 2025-04-17 | 5.46 | 5.63 | 5.41 | 5.58 | 5.58 | qfq | 3,284,601 | 18,309,909 | 1.45% |
| 2025-04-16 | 5.52 | 5.63 | 5.38 | 5.50 | 5.50 | qfq | 3,127,288 | 17,170,794 | -1.43% |
| 2025-04-15 | 5.60 | 5.61 | 5.45 | 5.58 | 5.58 | qfq | 2,434,068 | 13,461,640 | 0.72% |
| 2025-04-14 | 5.36 | 5.61 | 5.36 | 5.54 | 5.54 | qfq | 3,337,300 | 18,528,642 | 1.47% |
| 2025-04-11 | 5.37 | 5.53 | 5.37 | 5.46 | 5.46 | qfq | 3,541,100 | 19,371,027 | 0.92% |
| 2025-04-10 | 5.20 | 5.53 | 5.18 | 5.41 | 5.41 | qfq | 5,190,715 | 27,997,128 | 5.25% |
| 2025-04-09 | 4.92 | 5.19 | 4.58 | 5.14 | 5.14 | qfq | 7,191,855 | 35,012,222 | 3.84% |
| 2025-04-08 | 5.01 | 5.18 | 4.86 | 4.95 | 4.95 | qfq | 7,422,300 | 36,891,901 | -3.51% |
| 2025-04-07 | 5.35 | 5.50 | 5.13 | 5.13 | 5.13 | qfq | 4,642,900 | 24,277,959 | -10.00% |
| 2025-04-03 | 5.69 | 5.71 | 5.61 | 5.70 | 5.70 | qfq | 3,920,299 | 22,233,153 | 0.18% |
| 2025-04-02 | 5.71 | 5.81 | 5.66 | 5.69 | 5.69 | qfq | 2,832,800 | 16,190,647 | -0.35% |
| 2025-04-01 | 5.59 | 5.81 | 5.59 | 5.71 | 5.71 | qfq | 4,568,400 | 26,208,237 | 2.15% |
| 2025-03-31 | 5.75 | 5.75 | 5.45 | 5.59 | 5.59 | qfq | 4,759,299 | 26,446,894 | -1.76% |
| 2025-03-28 | 5.92 | 5.95 | 5.68 | 5.69 | 5.69 | qfq | 4,924,201 | 28,386,002 | -3.89% |
| 2025-03-27 | 6.03 | 6.03 | 5.83 | 5.92 | 5.92 | qfq | 4,406,690 | 26,065,430 | -2.15% |
| 2025-03-26 | 5.82 | 6.06 | 5.82 | 6.05 | 6.05 | qfq | 6,116,907 | 36,655,824 | 3.42% |
| 2025-03-25 | 5.81 | 5.89 | 5.74 | 5.85 | 5.85 | qfq | 5,163,500 | 30,020,392 | -0.17% |
| 2025-03-24 | 6.14 | 6.15 | 5.75 | 5.86 | 5.86 | qfq | 8,280,050 | 48,879,366 | -4.56% |
| 2025-03-21 | 6.12 | 6.17 | 6.06 | 6.14 | 6.14 | qfq | 5,189,800 | 31,765,740 | 0.33% |
| 2025-03-20 | 6.11 | 6.17 | 6.08 | 6.12 | 6.12 | qfq | 4,307,501 | 26,400,319 | 0.33% |
| 2025-03-19 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | qfq | 4,459,300 | 27,196,217 | -0.81% |
| 2025-03-18 | 6.12 | 6.15 | 6.06 | 6.15 | 6.15 | qfq | 4,398,200 | 26,885,361 | 0.65% |
| 2025-03-17 | 6.11 | 6.18 | 6.10 | 6.11 | 6.11 | qfq | 5,088,500 | 31,207,277 | 0.16% |
| 2025-03-14 | 6.14 | 6.15 | 6.01 | 6.10 | 6.10 | qfq | 7,440,488 | 45,139,445 | -0.33% |
| 2025-03-13 | 6.02 | 6.18 | 5.95 | 6.12 | 6.12 | qfq | 13,919,888 | 84,332,912 | 2.34% |
| 2025-03-12 | 5.89 | 6.03 | 5.82 | 5.98 | 5.98 | qfq | 6,684,900 | 39,872,795 | 1.53% |
| 2025-03-11 | 5.79 | 5.89 | 5.76 | 5.89 | 5.89 | qfq | 2,532,300 | 14,776,924 | 0.34% |
| 2025-03-10 | 5.83 | 5.94 | 5.80 | 5.87 | 5.87 | qfq | 4,085,200 | 23,978,039 | 0.86% |
| 2025-03-07 | 5.80 | 5.88 | 5.76 | 5.82 | 5.82 | qfq | 3,304,900 | 19,239,495 | 0.00% |
| 2025-03-06 | 5.79 | 5.86 | 5.73 | 5.82 | 5.82 | qfq | 3,363,105 | 19,517,721 | 0.52% |
| 2025-03-05 | 5.87 | 5.87 | 5.69 | 5.79 | 5.79 | qfq | 4,052,300 | 23,287,298 | -1.36% |
| 2025-03-04 | 5.75 | 5.88 | 5.75 | 5.87 | 5.87 | qfq | 4,104,900 | 23,966,049 | 1.73% |
| 2025-03-03 | 5.84 | 5.93 | 5.70 | 5.77 | 5.77 | qfq | 5,059,100 | 29,393,018 | -0.69% |
| 2025-02-28 | 5.83 | 5.95 | 5.76 | 5.81 | 5.81 | qfq | 5,988,814 | 35,155,737 | -1.19% |
| 2025-02-27 | 5.78 | 5.88 | 5.67 | 5.88 | 5.88 | qfq | 5,234,300 | 30,334,577 | 1.73% |
| 2025-02-26 | 5.68 | 5.82 | 5.67 | 5.78 | 5.78 | qfq | 5,533,999 | 31,869,262 | 1.76% |
| 2025-02-25 | 5.72 | 5.80 | 5.66 | 5.68 | 5.68 | qfq | 3,307,712 | 18,930,105 | -0.70% |
| 2025-02-24 | 5.68 | 5.82 | 5.65 | 5.72 | 5.72 | qfq | 5,143,701 | 29,512,248 | 0.53% |
| 2025-02-21 | 5.84 | 5.84 | 5.60 | 5.69 | 5.69 | qfq | 5,804,000 | 32,921,150 | -1.90% |
| 2025-02-20 | 5.85 | 5.87 | 5.71 | 5.80 | 5.80 | qfq | 5,537,677 | 32,066,205 | -0.51% |
| 2025-02-19 | 5.77 | 5.89 | 5.72 | 5.83 | 5.83 | qfq | 3,612,201 | 21,074,488 | 1.04% |
| 2025-02-18 | 5.97 | 5.98 | 5.74 | 5.77 | 5.77 | qfq | 4,323,001 | 25,356,932 | -3.35% |
| 2025-02-17 | 5.76 | 5.98 | 5.74 | 5.97 | 5.97 | qfq | 6,079,901 | 35,761,219 | 3.65% |
| 2025-02-14 | 5.78 | 5.86 | 5.74 | 5.76 | 5.76 | qfq | 4,888,601 | 28,253,390 | 0.00% |
| 2025-02-13 | 5.84 | 5.91 | 5.75 | 5.76 | 5.76 | qfq | 5,629,400 | 32,767,968 | -1.37% |
| 2025-02-12 | 5.79 | 5.85 | 5.74 | 5.84 | 5.84 | qfq | 6,695,066 | 38,735,796 | 0.86% |
| 2025-02-11 | 5.78 | 5.82 | 5.72 | 5.79 | 5.79 | qfq | 4,060,514 | 23,439,320 | 0.35% |
| 2025-02-10 | 5.73 | 5.77 | 5.70 | 5.77 | 5.77 | qfq | 5,315,588 | 30,485,153 | 1.23% |
| 2025-02-07 | 5.71 | 5.78 | 5.64 | 5.70 | 5.70 | qfq | 5,710,254 | 32,622,451 | -0.18% |
| 2025-02-06 | 5.62 | 5.71 | 5.51 | 5.71 | 5.71 | qfq | 5,111,185 | 28,841,398 | 1.42% |
| 2025-02-05 | 5.63 | 5.67 | 5.52 | 5.63 | 5.63 | qfq | 4,608,357 | 25,886,982 | 1.62% |
| 2025-01-27 | 5.57 | 5.70 | 5.50 | 5.54 | 5.54 | qfq | 5,411,800 | 30,376,384 | 0.54% |
| 2025-01-24 | 5.46 | 5.51 | 5.39 | 5.51 | 5.51 | qfq | 5,407,000 | 29,527,405 | 0.92% |
| 2025-01-23 | 5.40 | 5.55 | 5.40 | 5.46 | 5.46 | qfq | 5,736,700 | 31,486,870 | 2.44% |
| 2025-01-22 | 5.50 | 5.50 | 5.26 | 5.33 | 5.33 | qfq | 4,672,000 | 25,002,594 | -1.66% |
| 2025-01-21 | 5.62 | 5.74 | 5.40 | 5.42 | 5.42 | qfq | 5,818,857 | 32,086,577 | -2.69% |
| 2025-01-20 | 5.50 | 5.60 | 5.40 | 5.57 | 5.57 | qfq | 5,294,000 | 29,354,601 | 2.01% |
| 2025-01-17 | 5.54 | 5.59 | 5.40 | 5.46 | 5.46 | qfq | 4,986,800 | 27,207,789 | -2.50% |
| 2025-01-16 | 5.46 | 5.61 | 5.46 | 5.60 | 5.60 | qfq | 6,068,600 | 33,757,605 | 2.56% |
| 2025-01-15 | 5.52 | 5.60 | 5.44 | 5.46 | 5.46 | qfq | 4,017,000 | 22,074,665 | -1.09% |
| 2025-01-14 | 5.35 | 5.54 | 5.33 | 5.52 | 5.52 | qfq | 7,466,400 | 40,774,085 | 3.18% |
| 2025-01-13 | 5.27 | 5.39 | 5.03 | 5.35 | 5.35 | qfq | 5,722,338 | 29,979,835 | 1.52% |
| 2025-01-10 | 5.27 | 5.35 | 5.21 | 5.27 | 5.27 | qfq | 6,078,200 | 32,214,168 | -0.75% |
| 2025-01-09 | 5.20 | 5.34 | 5.19 | 5.31 | 5.31 | qfq | 5,193,600 | 27,430,570 | 0.76% |
| 2025-01-08 | 5.24 | 5.32 | 5.06 | 5.27 | 5.27 | qfq | 5,846,361 | 30,470,269 | 0.76% |
| 2025-01-07 | 4.99 | 5.24 | 4.99 | 5.23 | 5.23 | qfq | 5,131,991 | 26,297,267 | 3.77% |
| 2025-01-06 | 5.04 | 5.12 | 4.72 | 5.04 | 5.04 | qfq | 6,655,636 | 33,098,510 | -0.79% |
| 2025-01-03 | 5.42 | 5.45 | 5.06 | 5.08 | 5.08 | qfq | 9,494,000 | 48,809,126 | -5.40% |
| 2025-01-02 | 5.35 | 5.53 | 5.30 | 5.37 | 5.37 | qfq | 9,410,138 | 51,153,522 | 0.00% |
| 2024-12-31 | 5.44 | 5.52 | 5.33 | 5.37 | 5.37 | qfq | 8,824,300 | 47,832,882 | -1.65% |
| 2024-12-30 | 5.71 | 5.76 | 5.39 | 5.46 | 5.46 | qfq | 17,080,587 | 93,766,804 | -6.02% |
| 2024-12-27 | 6.15 | 6.48 | 5.75 | 5.81 | 5.81 | qfq | 28,863,958 | 176,235,611 | -4.44% |
| 2024-12-26 | 5.87 | 6.13 | 5.87 | 6.08 | 6.08 | qfq | 7,073,901 | 42,695,872 | 3.05% |
| 2024-12-25 | 6.00 | 6.06 | 5.72 | 5.90 | 5.90 | qfq | 10,034,255 | 58,995,515 | -2.64% |
| 2024-12-24 | 6.03 | 6.10 | 5.82 | 6.06 | 6.06 | qfq | 10,263,000 | 61,178,045 | 1.68% |
| 2024-12-23 | 6.22 | 6.37 | 5.94 | 5.96 | 5.96 | qfq | 16,416,400 | 100,264,489 | -4.33% |
| 2024-12-20 | 6.18 | 6.68 | 6.18 | 6.23 | 6.23 | qfq | 15,375,710 | 97,982,298 | 1.30% |
| 2024-12-19 | 6.16 | 6.22 | 5.96 | 6.15 | 6.15 | qfq | 15,247,810 | 93,204,230 | -2.54% |
| 2024-12-18 | 6.20 | 6.44 | 6.00 | 6.31 | 6.31 | qfq | 21,368,300 | 134,153,750 | 0.32% |
| 2024-12-17 | 6.90 | 6.90 | 6.22 | 6.29 | 6.29 | qfq | 24,849,236 | 160,460,049 | -7.09% |
| 2024-12-16 | 6.90 | 7.16 | 6.66 | 6.77 | 6.77 | qfq | 40,024,383 | 275,093,412 | -5.31% |
| 2024-12-13 | 6.45 | 7.15 | 6.44 | 7.15 | 7.15 | qfq | 34,916,100 | 246,261,136 | 10.00% |
| 2024-12-12 | 6.26 | 6.52 | 6.24 | 6.50 | 6.50 | qfq | 8,930,200 | 57,348,029 | 3.83% |
| 2024-12-11 | 6.15 | 6.27 | 6.13 | 6.26 | 6.26 | qfq | 5,119,500 | 31,847,257 | 1.95% |
| 2024-12-10 | 6.30 | 6.33 | 6.10 | 6.14 | 6.14 | qfq | 7,727,124 | 47,860,408 | -0.81% |
| 2024-12-09 | 6.09 | 6.32 | 6.09 | 6.19 | 6.19 | qfq | 9,811,024 | 60,778,466 | 1.64% |
| 2024-12-06 | 6.05 | 6.14 | 6.01 | 6.09 | 6.09 | qfq | 6,236,628 | 37,936,842 | 0.66% |
| 2024-12-05 | 6.01 | 6.07 | 6.00 | 6.05 | 6.05 | qfq | 5,983,024 | 36,121,449 | 0.67% |
| 2024-12-04 | 6.10 | 6.14 | 5.97 | 6.01 | 6.01 | qfq | 8,814,900 | 53,278,612 | -2.28% |
| 2024-12-03 | 6.12 | 6.21 | 6.02 | 6.15 | 6.15 | qfq | 10,299,800 | 63,121,566 | 0.65% |
| 2024-12-02 | 5.90 | 6.12 | 5.88 | 6.11 | 6.11 | qfq | 9,178,264 | 55,429,053 | 3.04% |
| 2024-11-29 | 5.89 | 5.94 | 5.77 | 5.93 | 5.93 | qfq | 7,258,900 | 42,646,877 | 1.89% |
| 2024-11-28 | 5.80 | 5.90 | 5.75 | 5.82 | 5.82 | qfq | 7,483,100 | 43,655,280 | 0.34% |
| 2024-11-27 | 5.83 | 5.88 | 5.55 | 5.80 | 5.80 | qfq | 10,385,642 | 59,085,303 | -1.53% |
| 2024-11-26 | 5.83 | 6.02 | 5.83 | 5.89 | 5.89 | qfq | 12,215,501 | 72,488,423 | 0.86% |
| 2024-11-25 | 5.70 | 5.85 | 5.63 | 5.84 | 5.84 | qfq | 9,690,737 | 55,763,321 | 2.10% |
| 2024-11-22 | 5.97 | 6.13 | 5.72 | 5.72 | 5.72 | qfq | 11,945,281 | 70,664,545 | -4.35% |
| 2024-11-21 | 5.78 | 6.11 | 5.72 | 5.98 | 5.98 | qfq | 17,013,700 | 101,814,264 | 3.28% |
| 2024-11-20 | 5.53 | 5.85 | 5.53 | 5.79 | 5.79 | qfq | 11,885,800 | 68,260,815 | 4.32% |
| 2024-11-19 | 5.45 | 5.57 | 5.36 | 5.55 | 5.55 | qfq | 8,062,582 | 44,259,564 | 1.83% |
| 2024-11-18 | 5.51 | 5.65 | 5.36 | 5.45 | 5.45 | qfq | 12,434,792 | 68,534,166 | -0.91% |
| 2024-11-15 | 5.58 | 5.71 | 5.50 | 5.50 | 5.50 | qfq | 6,557,800 | 36,689,463 | -1.08% |
| 2024-11-14 | 5.71 | 5.77 | 5.55 | 5.56 | 5.56 | qfq | 7,612,188 | 42,960,378 | -3.14% |
| 2024-11-13 | 5.62 | 5.87 | 5.62 | 5.74 | 5.74 | qfq | 9,221,000 | 53,066,086 | -0.69% |
| 2024-11-12 | 5.70 | 6.03 | 5.67 | 5.78 | 5.78 | qfq | 12,882,804 | 74,882,738 | 1.58% |
| 2024-11-11 | 5.71 | 5.73 | 5.61 | 5.69 | 5.69 | qfq | 6,859,251 | 38,859,769 | -0.18% |
| 2024-11-08 | 5.77 | 5.81 | 5.63 | 5.70 | 5.70 | qfq | 8,459,300 | 48,304,498 | -1.21% |
| 2024-11-07 | 5.63 | 5.78 | 5.56 | 5.77 | 5.77 | qfq | 9,752,875 | 55,765,447 | 3.04% |
| 2024-11-06 | 5.57 | 5.63 | 5.49 | 5.60 | 5.60 | qfq | 9,301,900 | 51,925,240 | 0.72% |
| 2024-11-05 | 5.50 | 5.59 | 5.48 | 5.56 | 5.56 | qfq | 8,160,100 | 45,145,345 | 1.46% |
| 2024-11-04 | 5.43 | 5.58 | 5.36 | 5.48 | 5.48 | qfq | 7,686,082 | 42,193,628 | 1.67% |
| 2024-11-01 | 5.70 | 5.72 | 5.36 | 5.39 | 5.39 | qfq | 13,885,674 | 76,039,217 | -5.44% |
| 2024-10-31 | 5.61 | 5.74 | 5.59 | 5.70 | 5.70 | qfq | 12,781,119 | 72,367,695 | 1.06% |
| 2024-10-30 | 5.47 | 5.66 | 5.44 | 5.64 | 5.64 | qfq | 13,275,903 | 73,966,057 | 2.73% |
| 2024-10-29 | 5.56 | 5.67 | 5.40 | 5.49 | 5.49 | qfq | 13,943,985 | 76,764,223 | -1.79% |
| 2024-10-28 | 5.33 | 5.62 | 5.33 | 5.59 | 5.59 | qfq | 13,236,301 | 73,197,640 | 4.88% |
| 2024-10-25 | 5.20 | 5.37 | 5.19 | 5.33 | 5.33 | qfq | 9,246,383 | 49,075,447 | 1.91% |
| 2024-10-24 | 5.20 | 5.29 | 5.13 | 5.23 | 5.23 | qfq | 9,515,000 | 49,667,214 | 0.19% |
| 2024-10-23 | 5.15 | 5.24 | 5.09 | 5.22 | 5.22 | qfq | 11,426,700 | 59,137,763 | 1.36% |
| 2024-10-22 | 4.99 | 5.17 | 4.96 | 5.15 | 5.15 | qfq | 13,598,597 | 69,287,634 | 3.00% |
| 2024-10-21 | 4.97 | 5.03 | 4.89 | 5.00 | 5.00 | qfq | 9,543,800 | 47,359,635 | 1.21% |
| 2024-10-18 | 4.91 | 4.99 | 4.83 | 4.94 | 4.94 | qfq | 10,481,872 | 51,516,941 | 1.02% |
| 2024-10-17 | 4.97 | 5.06 | 4.84 | 4.89 | 4.89 | qfq | 9,311,400 | 45,851,161 | -0.41% |
| 2024-10-16 | 4.85 | 5.03 | 4.83 | 4.91 | 4.91 | qfq | 8,469,200 | 41,833,050 | 0.20% |
| 2024-10-15 | 4.96 | 5.03 | 4.83 | 4.90 | 4.90 | qfq | 9,589,800 | 47,392,029 | -2.78% |
| 2024-10-14 | 4.98 | 5.04 | 4.80 | 5.04 | 5.04 | qfq | 10,873,158 | 53,368,772 | 5.22% |
| 2024-10-11 | 4.99 | 5.00 | 4.74 | 4.79 | 4.79 | qfq | 10,337,402 | 50,298,072 | -3.62% |
| 2024-10-10 | 4.93 | 5.08 | 4.80 | 4.97 | 4.97 | qfq | 15,149,300 | 75,134,436 | 1.43% |
| 2024-10-09 | 5.35 | 5.38 | 4.90 | 4.90 | 4.90 | qfq | 20,073,801 | 101,977,815 | -9.26% |
| 2024-10-08 | 5.70 | 5.70 | 5.00 | 5.40 | 5.40 | qfq | 28,706,459 | 154,445,939 | 3.85% |
| 2024-09-30 | 4.99 | 5.29 | 4.78 | 5.20 | 5.20 | qfq | 27,676,163 | 139,901,683 | 7.44% |
| 2024-09-27 | 4.69 | 4.85 | 4.61 | 4.84 | 4.84 | qfq | 12,425,900 | 58,668,382 | 3.86% |
| 2024-09-26 | 4.51 | 4.66 | 4.48 | 4.66 | 4.66 | qfq | 11,839,732 | 54,351,006 | 2.42% |
| 2024-09-25 | 4.49 | 4.62 | 4.46 | 4.55 | 4.55 | qfq | 16,023,100 | 72,920,244 | 2.48% |
| 2024-09-24 | 4.28 | 4.44 | 4.28 | 4.44 | 4.44 | qfq | 13,104,121 | 57,436,806 | 3.02% |
| 2024-09-23 | 4.28 | 4.33 | 4.23 | 4.31 | 4.31 | qfq | 8,042,100 | 34,519,143 | 0.47% |
| 2024-09-20 | 4.36 | 4.42 | 4.27 | 4.29 | 4.29 | qfq | 9,082,500 | 39,175,376 | -2.05% |
| 2024-09-19 | 4.30 | 4.39 | 4.19 | 4.38 | 4.38 | qfq | 13,834,800 | 59,822,254 | 2.82% |
| 2024-09-18 | 4.36 | 4.36 | 4.16 | 4.26 | 4.26 | qfq | 14,367,352 | 61,190,696 | -3.18% |
| 2024-09-13 | 4.57 | 4.57 | 4.38 | 4.40 | 4.40 | qfq | 15,198,317 | 67,173,848 | -3.72% |
| 2024-09-12 | 4.69 | 4.75 | 4.50 | 4.57 | 4.57 | qfq | 22,070,298 | 100,471,678 | -1.72% |
| 2024-09-11 | 4.61 | 4.94 | 4.56 | 4.65 | 4.65 | qfq | 38,587,884 | 182,344,639 | 1.09% |
| 2024-09-10 | 4.25 | 4.60 | 4.23 | 4.60 | 4.60 | qfq | 16,171,718 | 73,839,412 | 10.05% |
| 2024-09-09 | 4.54 | 4.54 | 4.09 | 4.18 | 4.18 | qfq | 23,822,833 | 99,652,882 | -7.93% |
| 2024-09-06 | 4.49 | 4.76 | 4.48 | 4.54 | 4.54 | qfq | 25,730,500 | 118,275,648 | 3.18% |
| 2024-09-05 | 4.14 | 4.50 | 4.14 | 4.40 | 4.40 | qfq | 19,874,100 | 86,995,849 | 5.26% |
| 2024-09-04 | 4.27 | 4.31 | 4.15 | 4.18 | 4.18 | qfq | 8,262,072 | 34,832,709 | -1.88% |
| 2024-09-03 | 4.22 | 4.30 | 4.21 | 4.26 | 4.26 | qfq | 5,689,503 | 24,213,531 | 0.24% |
| 2024-09-02 | 4.30 | 4.37 | 4.24 | 4.25 | 4.25 | qfq | 6,932,100 | 29,842,975 | -1.16% |
| 2024-08-30 | 4.23 | 4.39 | 4.21 | 4.30 | 4.30 | qfq | 9,279,703 | 39,907,832 | 1.18% |
| 2024-08-29 | 4.20 | 4.27 | 4.11 | 4.25 | 4.25 | qfq | 10,567,214 | 44,369,718 | 1.67% |
| 2024-08-28 | 4.11 | 4.26 | 4.10 | 4.18 | 4.18 | qfq | 14,002,800 | 58,813,203 | 1.46% |
| 2024-08-27 | 4.19 | 4.26 | 4.09 | 4.12 | 4.12 | qfq | 12,140,896 | 50,537,780 | -0.96% |
| 2024-08-26 | 4.19 | 4.23 | 4.01 | 4.16 | 4.16 | qfq | 13,299,800 | 55,091,138 | -0.72% |
| 2024-08-23 | 4.58 | 4.58 | 4.19 | 4.19 | 4.19 | qfq | 22,258,014 | 96,422,690 | -9.89% |
| 2024-08-22 | 4.47 | 4.74 | 4.39 | 4.65 | 4.65 | qfq | 28,141,892 | 128,641,530 | 1.53% |
| 2024-08-21 | 4.31 | 4.70 | 4.26 | 4.58 | 4.58 | qfq | 23,722,606 | 105,631,228 | 4.81% |
| 2024-08-20 | 4.34 | 4.49 | 4.31 | 4.37 | 4.37 | qfq | 16,620,906 | 73,221,718 | 0.69% |
| 2024-08-19 | 4.31 | 4.47 | 4.23 | 4.34 | 4.34 | qfq | 16,546,433 | 71,958,877 | 0.93% |
| 2024-08-16 | 4.44 | 4.55 | 4.29 | 4.30 | 4.30 | qfq | 17,570,701 | 77,069,573 | -3.59% |
| 2024-08-15 | 4.49 | 4.52 | 4.34 | 4.46 | 4.46 | qfq | 17,339,400 | 76,848,589 | -2.19% |
| 2024-08-14 | 4.48 | 4.75 | 4.45 | 4.56 | 4.56 | qfq | 21,587,400 | 99,172,388 | -1.08% |
| 2024-08-13 | 4.37 | 4.62 | 4.34 | 4.61 | 4.61 | qfq | 24,165,500 | 108,675,197 | 4.30% |
| 2024-08-12 | 4.53 | 4.58 | 4.35 | 4.42 | 4.42 | qfq | 18,806,000 | 83,402,685 | -3.07% |
| 2024-08-09 | 4.72 | 4.79 | 4.54 | 4.56 | 4.56 | qfq | 26,865,991 | 124,818,446 | -2.36% |
| 2024-08-08 | 4.96 | 5.05 | 4.66 | 4.67 | 4.67 | qfq | 35,601,791 | 170,284,705 | -9.85% |
| 2024-08-07 | 5.35 | 5.48 | 5.18 | 5.18 | 5.18 | qfq | 31,369,200 | 164,245,931 | -9.91% |
| 2024-08-06 | 6.28 | 6.28 | 5.75 | 5.75 | 5.75 | qfq | 48,811,494 | 286,988,355 | -10.02% |
| 2024-08-05 | 5.55 | 6.39 | 5.41 | 6.39 | 6.39 | qfq | 40,989,746 | 246,245,199 | 9.98% |
| 2024-08-02 | 5.33 | 5.81 | 5.13 | 5.81 | 5.81 | qfq | 57,984,323 | 312,941,359 | 10.04% |
| 2024-08-01 | 4.56 | 5.28 | 4.56 | 5.28 | 5.28 | qfq | 37,298,561 | 187,348,204 | 10.00% |
| 2024-07-31 | 4.91 | 5.33 | 4.49 | 4.80 | 4.80 | qfq | 38,808,323 | 192,459,196 | -3.81% |
| 2024-07-30 | 4.94 | 5.15 | 4.74 | 4.99 | 4.99 | qfq | 35,413,036 | 175,871,124 | -4.95% |
| 2024-07-29 | 4.71 | 5.34 | 4.67 | 5.25 | 5.25 | qfq | 45,519,622 | 229,394,567 | 8.02% |
| 2024-07-26 | 5.19 | 5.19 | 4.65 | 4.86 | 4.86 | qfq | 54,061,696 | 266,318,209 | 2.97% |
| 2024-07-25 | 4.16 | 4.72 | 4.10 | 4.72 | 4.72 | qfq | 16,159,443 | 74,376,727 | 10.02% |
| 2024-07-24 | 4.60 | 4.74 | 4.28 | 4.29 | 4.29 | qfq | 33,745,363 | 150,258,803 | -9.87% |
| 2024-07-23 | 4.36 | 4.76 | 4.28 | 4.76 | 4.76 | qfq | 29,659,379 | 136,013,730 | 9.93% |
| 2024-07-22 | 4.42 | 4.57 | 4.32 | 4.33 | 4.33 | qfq | 25,879,459 | 114,446,460 | -5.25% |
| 2024-07-19 | 4.49 | 4.93 | 4.41 | 4.57 | 4.57 | qfq | 38,552,485 | 178,043,187 | -2.97% |
| 2024-07-18 | 4.08 | 4.71 | 3.98 | 4.71 | 4.71 | qfq | 37,147,656 | 161,812,631 | 10.05% |
| 2024-07-17 | 4.39 | 4.77 | 4.15 | 4.28 | 4.28 | qfq | 38,963,885 | 171,542,612 | -2.28% |
| 2024-07-16 | 3.92 | 4.38 | 3.86 | 4.38 | 4.38 | qfq | 20,345,346 | 84,796,966 | 10.05% |
| 2024-07-15 | 3.92 | 4.18 | 3.88 | 3.98 | 3.98 | qfq | 14,250,850 | 57,237,423 | 2.31% |
| 2024-07-12 | 3.87 | 4.02 | 3.85 | 3.89 | 3.89 | qfq | 11,673,927 | 45,857,843 | -2.02% |
| 2024-07-11 | 3.81 | 4.00 | 3.69 | 3.97 | 3.97 | qfq | 15,607,501 | 60,600,150 | 7.59% |
| 2024-07-10 | 3.62 | 3.94 | 3.62 | 3.69 | 3.69 | qfq | 10,999,079 | 40,980,179 | 2.79% |
| 2024-07-09 | 3.67 | 3.72 | 3.43 | 3.59 | 3.59 | qfq | 5,318,900 | 18,964,006 | 2.57% |
| 2024-07-08 | 3.62 | 3.67 | 3.48 | 3.50 | 3.50 | qfq | 3,318,837 | 11,746,268 | -4.37% |
| 2024-07-05 | 3.57 | 3.66 | 3.53 | 3.66 | 3.66 | qfq | 2,928,900 | 10,552,917 | 1.67% |
| 2024-07-04 | 3.75 | 3.77 | 3.58 | 3.60 | 3.60 | qfq | 3,694,200 | 13,417,686 | -3.74% |
| 2024-07-03 | 3.76 | 3.80 | 3.72 | 3.74 | 3.74 | qfq | 2,376,800 | 8,939,607 | -0.53% |
| 2024-07-02 | 3.67 | 3.78 | 3.65 | 3.76 | 3.76 | qfq | 3,971,116 | 14,861,485 | 2.17% |
| 2024-07-01 | 3.64 | 3.70 | 3.58 | 3.68 | 3.68 | qfq | 2,628,000 | 9,558,202 | 1.10% |
| 2024-06-28 | 3.66 | 3.71 | 3.62 | 3.64 | 3.64 | qfq | 3,247,163 | 11,921,120 | -0.27% |
| 2024-06-27 | 3.69 | 3.77 | 3.63 | 3.65 | 3.65 | qfq | 3,731,500 | 13,757,870 | -1.08% |
| 2024-06-26 | 3.56 | 3.71 | 3.52 | 3.69 | 3.69 | qfq | 2,890,100 | 10,454,233 | 3.65% |
| 2024-06-25 | 3.49 | 3.62 | 3.49 | 3.56 | 3.56 | qfq | 3,831,072 | 13,671,250 | 2.01% |
| 2024-06-24 | 3.65 | 3.66 | 3.46 | 3.49 | 3.49 | qfq | 4,581,379 | 16,164,032 | -4.90% |
| 2024-06-21 | 3.70 | 3.75 | 3.62 | 3.67 | 3.67 | qfq | 2,603,578 | 9,610,364 | -0.81% |
| 2024-06-20 | 3.82 | 3.86 | 3.70 | 3.70 | 3.70 | qfq | 3,157,600 | 11,894,739 | -3.65% |
| 2024-06-19 | 3.82 | 3.90 | 3.79 | 3.84 | 3.84 | qfq | 3,549,500 | 13,650,974 | 0.52% |
| 2024-06-18 | 3.76 | 3.84 | 3.71 | 3.82 | 3.82 | qfq | 3,259,389 | 12,349,849 | 2.14% |
| 2024-06-17 | 3.76 | 3.79 | 3.70 | 3.74 | 3.74 | qfq | 4,100,300 | 15,352,488 | -0.53% |
| 2024-06-14 | 3.80 | 3.81 | 3.71 | 3.76 | 3.76 | qfq | 3,042,600 | 11,445,521 | -0.79% |
| 2024-06-13 | 3.89 | 3.93 | 3.75 | 3.79 | 3.79 | qfq | 4,573,100 | 17,369,900 | -2.07% |
| 2024-06-12 | 3.71 | 3.89 | 3.68 | 3.87 | 3.87 | qfq | 5,061,200 | 19,400,142 | 3.48% |
| 2024-06-11 | 3.81 | 3.84 | 3.66 | 3.74 | 3.74 | qfq | 7,948,728 | 29,621,831 | -2.86% |
| 2024-06-07 | 3.62 | 3.88 | 3.58 | 3.85 | 3.85 | qfq | 11,756,777 | 44,387,437 | 9.07% |
| 2024-06-06 | 3.80 | 3.85 | 3.46 | 3.53 | 3.53 | qfq | 11,871,601 | 42,788,813 | -7.35% |
| 2024-06-05 | 3.85 | 3.92 | 3.80 | 3.81 | 3.81 | qfq | 5,470,401 | 21,101,552 | -2.81% |
| 2024-06-04 | 4.00 | 4.03 | 3.88 | 3.92 | 3.92 | qfq | 7,242,300 | 28,452,241 | -3.21% |
| 2024-06-03 | 4.25 | 4.26 | 4.00 | 4.05 | 4.05 | qfq | 8,002,600 | 32,812,950 | -3.57% |
| 2024-05-31 | 4.22 | 4.25 | 4.13 | 4.20 | 4.20 | qfq | 6,873,800 | 28,818,961 | 0.72% |
| 2024-05-30 | 4.30 | 4.31 | 4.16 | 4.17 | 4.17 | qfq | 7,976,000 | 33,640,738 | -3.47% |
| 2024-05-29 | 4.22 | 4.36 | 4.22 | 4.32 | 4.32 | qfq | 8,172,810 | 35,185,066 | 1.89% |
| 2024-05-28 | 4.38 | 4.40 | 4.24 | 4.24 | 4.24 | qfq | 8,470,300 | 36,403,977 | -3.20% |
| 2024-05-27 | 4.33 | 4.40 | 4.20 | 4.38 | 4.38 | qfq | 12,493,010 | 53,874,218 | 1.39% |
| 2024-05-24 | 4.41 | 4.49 | 4.20 | 4.32 | 4.32 | qfq | 23,992,656 | 104,430,066 | -7.30% |
| 2024-05-23 | 4.68 | 5.00 | 4.61 | 4.66 | 4.66 | qfq | 22,083,101 | 104,215,432 | 0.65% |
| 2024-05-22 | 4.73 | 4.80 | 4.61 | 4.63 | 4.63 | qfq | 22,861,663 | 106,597,278 | -2.11% |
| 2024-05-21 | 4.97 | 5.13 | 4.67 | 4.73 | 4.73 | qfq | 33,998,235 | 163,099,313 | -6.15% |
| 2024-05-20 | 5.30 | 5.46 | 5.03 | 5.04 | 5.04 | qfq | 46,400,684 | 245,003,451 | 1.61% |
| 2024-05-17 | 4.55 | 4.96 | 4.54 | 4.96 | 4.96 | qfq | 9,477,300 | 45,316,644 | 9.98% |
| 2024-05-16 | 4.48 | 4.56 | 4.44 | 4.51 | 4.51 | qfq | 3,055,400 | 13,819,231 | 1.35% |
| 2024-05-15 | 4.43 | 4.53 | 4.38 | 4.45 | 4.45 | qfq | 3,439,100 | 15,368,965 | 0.23% |
| 2024-05-14 | 4.33 | 4.45 | 4.31 | 4.44 | 4.44 | qfq | 3,545,800 | 15,637,896 | 2.54% |
| 2024-05-13 | 4.46 | 4.55 | 4.31 | 4.33 | 4.33 | qfq | 4,638,700 | 20,318,545 | -3.78% |
| 2024-05-10 | 4.50 | 4.68 | 4.46 | 4.50 | 4.50 | qfq | 4,056,900 | 18,363,245 | -0.66% |
| 2024-05-09 | 4.48 | 4.58 | 4.48 | 4.53 | 4.53 | qfq | 3,788,500 | 17,192,288 | 1.12% |
| 2024-05-08 | 4.54 | 4.64 | 4.47 | 4.48 | 4.48 | qfq | 5,169,308 | 23,415,623 | -1.32% |
| 2024-05-07 | 4.47 | 4.57 | 4.43 | 4.54 | 4.54 | qfq | 3,934,700 | 17,706,002 | 1.11% |
| 2024-05-06 | 4.35 | 4.54 | 4.35 | 4.49 | 4.49 | qfq | 5,913,101 | 26,457,934 | 4.18% |
| 2024-04-30 | 4.49 | 4.50 | 4.24 | 4.31 | 4.31 | qfq | 5,513,700 | 23,869,057 | -2.49% |
| 2024-04-29 | 4.23 | 4.44 | 4.20 | 4.42 | 4.42 | qfq | 5,599,300 | 24,464,732 | 4.49% |
| 2024-04-26 | 4.25 | 4.31 | 4.16 | 4.23 | 4.23 | qfq | 4,697,700 | 19,876,255 | -1.40% |
| 2024-04-25 | 4.28 | 4.31 | 4.19 | 4.29 | 4.29 | qfq | 4,151,163 | 17,697,279 | 1.42% |
| 2024-04-24 | 4.07 | 4.25 | 4.03 | 4.23 | 4.23 | qfq | 5,832,201 | 24,235,147 | 3.93% |
| 2024-04-23 | 3.86 | 4.09 | 3.85 | 4.07 | 4.07 | qfq | 6,007,154 | 24,063,069 | 5.44% |
| 2024-04-22 | 4.03 | 4.08 | 3.79 | 3.86 | 3.86 | qfq | 6,866,363 | 26,672,125 | -2.53% |
| 2024-04-19 | 4.01 | 4.14 | 3.93 | 3.96 | 3.96 | qfq | 6,046,600 | 24,249,951 | -1.98% |
| 2024-04-18 | 4.15 | 4.37 | 3.97 | 4.04 | 4.04 | qfq | 10,021,649 | 41,419,539 | -1.70% |
| 2024-04-17 | 3.80 | 4.13 | 3.76 | 4.11 | 4.11 | qfq | 10,227,658 | 41,336,979 | 6.20% |
| 2024-04-16 | 4.05 | 4.12 | 3.87 | 3.87 | 3.87 | qfq | 8,368,100 | 32,764,774 | -10.00% |
| 2024-04-15 | 4.71 | 4.78 | 4.30 | 4.30 | 4.30 | qfq | 9,491,400 | 41,609,197 | -10.04% |
| 2024-04-12 | 4.78 | 4.88 | 4.76 | 4.78 | 4.78 | qfq | 4,775,900 | 23,013,009 | -0.42% |
| 2024-04-11 | 4.76 | 4.88 | 4.68 | 4.80 | 4.80 | qfq | 6,403,600 | 30,871,469 | 0.84% |
| 2024-04-10 | 4.99 | 5.01 | 4.69 | 4.76 | 4.76 | qfq | 9,031,400 | 43,356,748 | -3.64% |
| 2024-04-09 | 4.96 | 4.98 | 4.71 | 4.94 | 4.94 | qfq | 11,981,703 | 58,876,857 | -0.60% |
| 2024-04-08 | 5.06 | 5.50 | 4.90 | 4.97 | 4.97 | qfq | 14,279,154 | 73,394,674 | -1.97% |
| 2024-04-03 | 5.03 | 5.09 | 4.96 | 5.07 | 5.07 | qfq | 4,701,454 | 23,651,954 | 0.80% |
| 2024-04-02 | 5.06 | 5.10 | 5.00 | 5.03 | 5.03 | qfq | 4,793,079 | 24,211,913 | 0.60% |
| 2024-04-01 | 4.86 | 5.02 | 4.86 | 5.00 | 5.00 | qfq | 5,222,857 | 25,799,470 | 2.88% |
| 2024-03-29 | 4.77 | 4.89 | 4.75 | 4.86 | 4.86 | qfq | 4,858,759 | 23,492,703 | 2.10% |
| 2024-03-28 | 4.64 | 4.81 | 4.64 | 4.76 | 4.76 | qfq | 5,408,800 | 25,612,027 | 2.81% |
| 2024-03-27 | 4.76 | 4.87 | 4.61 | 4.63 | 4.63 | qfq | 5,607,500 | 26,532,027 | -3.34% |
| 2024-03-26 | 4.70 | 4.80 | 4.68 | 4.79 | 4.79 | qfq | 5,464,500 | 25,920,546 | 0.84% |
| 2024-03-25 | 4.81 | 4.95 | 4.74 | 4.75 | 4.75 | qfq | 7,725,000 | 37,344,768 | -2.46% |
| 2024-03-22 | 4.99 | 5.03 | 4.83 | 4.87 | 4.87 | qfq | 6,870,300 | 33,876,729 | -2.40% |
| 2024-03-21 | 4.87 | 5.02 | 4.83 | 4.99 | 4.99 | qfq | 6,724,300 | 33,176,935 | 2.46% |
| 2024-03-20 | 4.76 | 4.87 | 4.73 | 4.87 | 4.87 | qfq | 4,633,118 | 22,344,515 | 1.67% |
| 2024-03-19 | 4.79 | 4.87 | 4.73 | 4.79 | 4.79 | qfq | 4,982,882 | 23,931,013 | 0.21% |
| 2024-03-18 | 4.68 | 4.80 | 4.67 | 4.78 | 4.78 | qfq | 6,019,231 | 28,573,163 | 2.14% |
| 2024-03-15 | 4.53 | 4.69 | 4.49 | 4.68 | 4.68 | qfq | 6,471,000 | 29,804,721 | 3.08% |
| 2024-03-14 | 4.50 | 4.58 | 4.42 | 4.54 | 4.54 | qfq | 6,354,400 | 28,726,185 | 0.89% |
| 2024-03-13 | 4.55 | 4.60 | 4.44 | 4.50 | 4.50 | qfq | 5,889,600 | 26,495,181 | -1.10% |
| 2024-03-12 | 4.41 | 4.56 | 4.40 | 4.55 | 4.55 | qfq | 6,482,301 | 29,023,572 | 2.94% |
| 2024-03-11 | 4.36 | 4.47 | 4.36 | 4.42 | 4.42 | qfq | 7,756,700 | 34,226,207 | 1.14% |
| 2024-03-08 | 4.55 | 4.59 | 4.36 | 4.37 | 4.37 | qfq | 14,709,700 | 65,345,976 | 1.63% |
| 2024-03-07 | 4.27 | 4.42 | 4.27 | 4.30 | 4.30 | qfq | 7,492,100 | 32,531,092 | 0.94% |
| 2024-03-06 | 4.12 | 4.33 | 4.10 | 4.26 | 4.26 | qfq | 8,594,300 | 36,624,801 | 3.15% |
| 2024-03-05 | 4.34 | 4.34 | 4.10 | 4.13 | 4.13 | qfq | 8,492,000 | 35,537,062 | -4.84% |
| 2024-03-04 | 4.44 | 4.47 | 4.24 | 4.34 | 4.34 | qfq | 7,846,500 | 33,962,552 | -1.59% |
| 2024-03-01 | 4.39 | 4.57 | 4.30 | 4.41 | 4.41 | qfq | 9,437,200 | 41,579,781 | 0.68% |
| 2024-02-29 | 4.13 | 4.41 | 4.06 | 4.38 | 4.38 | qfq | 13,821,200 | 59,658,808 | 3.30% |
| 2024-02-28 | 4.71 | 4.88 | 4.24 | 4.24 | 4.24 | qfq | 18,039,934 | 81,656,591 | -9.98% |
| 2024-02-27 | 4.54 | 4.73 | 4.51 | 4.71 | 4.71 | qfq | 10,936,192 | 50,929,226 | 4.43% |
| 2024-02-26 | 4.45 | 4.66 | 4.35 | 4.51 | 4.51 | qfq | 13,129,910 | 59,304,644 | 2.04% |
| 2024-02-23 | 4.28 | 4.44 | 4.23 | 4.42 | 4.42 | qfq | 12,260,500 | 53,538,366 | 3.27% |
| 2024-02-22 | 4.29 | 4.35 | 4.07 | 4.28 | 4.28 | qfq | 13,856,435 | 58,058,942 | 0.71% |
| 2024-02-21 | 3.82 | 4.25 | 3.79 | 4.25 | 4.25 | qfq | 11,822,713 | 48,165,155 | 10.10% |
| 2024-02-20 | 3.81 | 3.89 | 3.70 | 3.86 | 3.86 | qfq | 13,768,471 | 52,198,371 | 1.58% |
| 2024-02-19 | 3.58 | 3.90 | 3.51 | 3.80 | 3.80 | qfq | 20,649,311 | 76,628,342 | 5.26% |
| 2024-02-08 | 3.35 | 3.69 | 3.12 | 3.61 | 3.61 | qfq | 31,202,589 | 102,283,156 | 4.03% |
| 2024-02-07 | 3.88 | 3.90 | 3.47 | 3.47 | 3.47 | qfq | 15,898,500 | 55,855,888 | -10.10% |
| 2024-02-06 | 3.89 | 3.99 | 3.86 | 3.86 | 3.86 | qfq | 12,946,450 | 50,226,435 | -10.02% |
| 2024-02-05 | 4.72 | 4.72 | 4.29 | 4.29 | 4.29 | qfq | 4,178,600 | 18,286,001 | -10.06% |
| 2024-02-02 | 5.03 | 5.26 | 4.61 | 4.77 | 4.77 | qfq | 10,168,301 | 50,105,384 | -5.73% |
| 2024-02-01 | 5.35 | 5.35 | 4.95 | 5.06 | 5.06 | qfq | 7,768,811 | 39,567,266 | -4.71% |
| 2024-01-31 | 5.86 | 5.87 | 5.27 | 5.31 | 5.31 | qfq | 8,239,140 | 45,057,394 | -7.49% |
| 2024-01-30 | 6.12 | 6.16 | 5.74 | 5.74 | 5.74 | qfq | 6,824,885 | 40,229,963 | -6.67% |
| 2024-01-29 | 6.37 | 6.45 | 6.10 | 6.15 | 6.15 | qfq | 6,255,300 | 39,026,048 | -3.61% |
| 2024-01-26 | 6.23 | 6.50 | 6.21 | 6.38 | 6.38 | qfq | 6,821,000 | 43,547,254 | 1.75% |
| 2024-01-25 | 5.92 | 6.27 | 5.86 | 6.27 | 6.27 | qfq | 7,470,900 | 45,579,811 | 6.09% |
| 2024-01-24 | 5.68 | 5.98 | 5.67 | 5.91 | 5.91 | qfq | 7,539,900 | 43,903,089 | 5.16% |
| 2024-01-23 | 5.73 | 5.94 | 5.56 | 5.62 | 5.62 | qfq | 8,594,800 | 48,688,769 | -2.94% |
| 2024-01-22 | 6.29 | 6.29 | 5.70 | 5.79 | 5.79 | qfq | 9,019,710 | 54,079,727 | -7.06% |
| 2024-01-19 | 6.55 | 6.58 | 6.20 | 6.23 | 6.23 | qfq | 9,931,350 | 62,329,665 | -4.30% |
| 2024-01-18 | 6.67 | 6.74 | 6.30 | 6.51 | 6.51 | qfq | 17,295,722 | 112,339,247 | -3.13% |
| 2024-01-17 | 6.79 | 7.09 | 6.72 | 6.72 | 6.72 | qfq | 19,063,201 | 131,268,588 | -1.03% |
| 2024-01-16 | 6.82 | 6.87 | 6.65 | 6.79 | 6.79 | qfq | 19,889,885 | 134,366,406 | -1.02% |
| 2024-01-15 | 6.83 | 7.34 | 6.76 | 6.86 | 6.86 | qfq | 33,677,503 | 234,788,742 | 0.15% |
| 2024-01-12 | 6.56 | 7.23 | 6.53 | 6.85 | 6.85 | qfq | 34,120,313 | 238,972,054 | 4.26% |
| 2024-01-11 | 6.46 | 6.65 | 6.41 | 6.57 | 6.57 | qfq | 7,078,800 | 46,456,522 | 1.55% |
| 2024-01-10 | 6.54 | 6.58 | 6.42 | 6.47 | 6.47 | qfq | 3,860,500 | 25,079,425 | -1.37% |
| 2024-01-09 | 6.45 | 6.61 | 6.45 | 6.56 | 6.56 | qfq | 5,568,419 | 36,457,755 | 1.23% |
| 2024-01-08 | 6.61 | 6.63 | 6.46 | 6.48 | 6.48 | qfq | 4,310,200 | 28,237,444 | -1.52% |
| 2024-01-05 | 6.60 | 6.74 | 6.55 | 6.58 | 6.58 | qfq | 6,398,200 | 42,448,304 | -0.15% |
| 2024-01-04 | 6.56 | 6.63 | 6.53 | 6.59 | 6.59 | qfq | 3,687,500 | 24,288,914 | 0.00% |
| 2024-01-03 | 6.52 | 6.64 | 6.47 | 6.59 | 6.59 | qfq | 5,483,800 | 35,806,983 | 0.76% |
| 2024-01-02 | 6.45 | 6.65 | 6.44 | 6.54 | 6.54 | qfq | 5,419,500 | 35,523,497 | 1.87% |
| 2023-12-29 | 6.28 | 6.47 | 6.26 | 6.42 | 6.42 | qfq | 6,019,478 | 38,521,230 | 2.39% |
| 2023-12-28 | 6.25 | 6.35 | 6.16 | 6.27 | 6.27 | qfq | 6,096,988 | 38,205,888 | -0.16% |
| 2023-12-27 | 6.28 | 6.33 | 6.22 | 6.28 | 6.28 | qfq | 5,054,910 | 31,754,064 | 0.00% |
| 2023-12-26 | 6.47 | 6.50 | 6.24 | 6.28 | 6.28 | qfq | 4,606,901 | 29,129,684 | -2.64% |
| 2023-12-25 | 6.55 | 6.58 | 6.33 | 6.45 | 6.45 | qfq | 7,048,900 | 45,300,511 | -1.23% |
| 2023-12-22 | 6.74 | 6.77 | 6.48 | 6.53 | 6.53 | qfq | 8,104,414 | 53,424,422 | -2.97% |
| 2023-12-21 | 6.80 | 6.80 | 6.57 | 6.73 | 6.73 | qfq | 9,631,500 | 64,518,743 | -0.59% |
| 2023-12-20 | 7.00 | 7.00 | 6.76 | 6.77 | 6.77 | qfq | 13,526,500 | 92,418,299 | -3.70% |
| 2023-12-19 | 7.28 | 7.30 | 6.93 | 7.03 | 7.03 | qfq | 15,648,100 | 110,221,404 | -2.90% |
| 2023-12-18 | 7.38 | 7.50 | 7.14 | 7.24 | 7.24 | qfq | 15,419,158 | 111,918,294 | -1.50% |
| 2023-12-15 | 7.22 | 7.64 | 6.98 | 7.35 | 7.35 | qfq | 23,071,078 | 168,704,294 | 1.80% |
| 2023-12-14 | 7.34 | 7.39 | 7.13 | 7.22 | 7.22 | qfq | 15,423,305 | 111,568,431 | -0.14% |
| 2023-12-13 | 7.10 | 7.66 | 7.04 | 7.23 | 7.23 | qfq | 26,822,219 | 195,845,752 | 1.69% |
| 2023-12-12 | 6.78 | 7.13 | 6.65 | 7.11 | 7.11 | qfq | 18,341,178 | 126,995,935 | 4.41% |
| 2023-12-11 | 6.61 | 6.86 | 6.56 | 6.81 | 6.81 | qfq | 13,673,800 | 91,924,450 | 3.50% |
| 2023-12-08 | 6.91 | 6.91 | 6.56 | 6.58 | 6.58 | qfq | 17,098,400 | 115,023,092 | -3.24% |
| 2023-12-07 | 7.04 | 7.24 | 6.79 | 6.80 | 6.80 | qfq | 27,947,286 | 193,432,432 | -2.86% |
| 2023-12-06 | 6.71 | 7.35 | 6.59 | 7.00 | 7.00 | qfq | 33,644,105 | 235,170,066 | 4.79% |
| 2023-12-05 | 6.52 | 6.85 | 6.52 | 6.68 | 6.68 | qfq | 12,857,663 | 86,625,242 | 1.52% |
| 2023-12-04 | 6.45 | 6.59 | 6.44 | 6.58 | 6.58 | qfq | 6,782,793 | 44,381,710 | 2.02% |
| 2023-12-01 | 6.38 | 6.54 | 6.33 | 6.45 | 6.45 | qfq | 5,219,614 | 33,770,758 | 1.10% |
| 2023-11-30 | 6.37 | 6.43 | 6.31 | 6.38 | 6.38 | qfq | 3,340,810 | 21,235,966 | 0.31% |
| 2023-11-29 | 6.42 | 6.47 | 6.32 | 6.36 | 6.36 | qfq | 4,327,200 | 27,568,720 | -0.93% |
| 2023-11-28 | 6.37 | 6.46 | 6.34 | 6.42 | 6.42 | qfq | 4,057,900 | 26,008,589 | 0.78% |
| 2023-11-27 | 6.44 | 6.49 | 6.34 | 6.37 | 6.37 | qfq | 5,793,400 | 37,014,452 | -1.55% |
| 2023-11-24 | 6.46 | 6.55 | 6.43 | 6.47 | 6.47 | qfq | 7,454,014 | 48,281,709 | 0.00% |
| 2023-11-23 | 6.42 | 6.54 | 6.40 | 6.47 | 6.47 | qfq | 4,599,372 | 29,745,433 | 1.25% |
| 2023-11-22 | 6.48 | 6.48 | 6.39 | 6.39 | 6.39 | qfq | 3,887,200 | 25,009,484 | -0.47% |
| 2023-11-21 | 6.35 | 6.48 | 6.32 | 6.42 | 6.42 | qfq | 6,109,800 | 39,280,938 | 1.10% |
| 2023-11-20 | 6.29 | 6.35 | 6.25 | 6.35 | 6.35 | qfq | 4,129,200 | 26,065,297 | 0.63% |
| 2023-11-17 | 6.27 | 6.34 | 6.21 | 6.31 | 6.31 | qfq | 3,967,354 | 24,937,765 | 0.96% |
| 2023-11-16 | 6.15 | 6.27 | 6.14 | 6.25 | 6.25 | qfq | 3,963,100 | 24,695,569 | 0.64% |
| 2023-11-15 | 6.28 | 6.30 | 6.15 | 6.21 | 6.21 | qfq | 4,122,900 | 25,561,065 | -0.80% |
| 2023-11-14 | 6.31 | 6.35 | 6.24 | 6.26 | 6.26 | qfq | 3,857,384 | 24,200,255 | -0.79% |
| 2023-11-13 | 6.22 | 6.32 | 6.20 | 6.31 | 6.31 | qfq | 4,169,701 | 26,182,014 | 1.28% |
| 2023-11-10 | 6.17 | 6.26 | 6.13 | 6.23 | 6.23 | qfq | 5,518,416 | 34,250,261 | 0.65% |
| 2023-11-09 | 6.34 | 6.45 | 6.17 | 6.19 | 6.19 | qfq | 7,504,221 | 46,904,436 | -2.37% |
| 2023-11-08 | 6.24 | 6.48 | 6.22 | 6.34 | 6.34 | qfq | 9,426,000 | 59,963,122 | 1.44% |
| 2023-11-07 | 6.13 | 6.34 | 6.09 | 6.25 | 6.25 | qfq | 5,868,200 | 36,396,861 | 1.96% |
| 2023-11-06 | 6.13 | 6.20 | 6.07 | 6.13 | 6.13 | qfq | 5,398,750 | 32,981,461 | 0.49% |
| 2023-11-03 | 6.14 | 6.23 | 6.09 | 6.10 | 6.10 | qfq | 6,142,430 | 37,756,080 | -0.97% |
| 2023-11-02 | 6.14 | 6.22 | 6.10 | 6.16 | 6.16 | qfq | 5,167,951 | 31,862,174 | 0.33% |
| 2023-11-01 | 6.11 | 6.18 | 6.10 | 6.14 | 6.14 | qfq | 7,137,800 | 43,885,878 | 0.16% |
| 2023-10-31 | 6.17 | 6.20 | 6.05 | 6.13 | 6.13 | qfq | 6,790,200 | 41,476,480 | -0.65% |
| 2023-10-30 | 6.17 | 6.34 | 6.11 | 6.17 | 6.17 | qfq | 9,334,675 | 58,197,512 | -0.16% |
| 2023-10-27 | 6.20 | 6.38 | 6.16 | 6.18 | 6.18 | qfq | 11,496,467 | 71,631,565 | 0.16% |
| 2023-10-26 | 6.05 | 6.26 | 6.02 | 6.17 | 6.17 | qfq | 12,633,795 | 77,999,643 | 1.82% |
| 2023-10-25 | 6.04 | 6.10 | 5.99 | 6.06 | 6.06 | qfq | 11,747,400 | 71,106,962 | 0.33% |
| 2023-10-24 | 5.85 | 6.09 | 5.76 | 6.04 | 6.04 | qfq | 15,130,588 | 90,777,108 | 3.96% |
| 2023-10-23 | 5.74 | 6.06 | 5.70 | 5.81 | 5.81 | qfq | 14,610,677 | 86,009,432 | 1.04% |
| 2023-10-20 | 5.71 | 5.79 | 5.55 | 5.75 | 5.75 | qfq | 11,512,600 | 65,456,117 | 0.70% |
| 2023-10-19 | 5.61 | 5.79 | 5.39 | 5.71 | 5.71 | qfq | 17,302,824 | 97,038,295 | 0.18% |
| 2023-10-18 | 6.01 | 6.03 | 5.52 | 5.70 | 5.70 | qfq | 22,301,800 | 127,612,063 | -5.16% |
| 2023-10-17 | 6.13 | 6.15 | 5.96 | 6.01 | 6.01 | qfq | 20,672,356 | 124,772,890 | -4.60% |
| 2023-10-16 | 5.95 | 6.37 | 5.87 | 6.30 | 6.30 | qfq | 36,529,620 | 226,313,157 | 5.00% |
| 2023-10-13 | 6.01 | 6.08 | 5.85 | 6.00 | 6.00 | qfq | 23,544,133 | 139,985,275 | -1.64% |
| 2023-10-12 | 5.99 | 6.17 | 5.94 | 6.10 | 6.10 | qfq | 28,208,096 | 170,864,054 | -2.40% |
| 2023-10-11 | 6.62 | 7.02 | 6.09 | 6.25 | 6.25 | qfq | 40,301,114 | 259,931,114 | -2.04% |
| 2023-10-10 | 5.83 | 6.38 | 5.77 | 6.38 | 6.38 | qfq | 8,656,492 | 53,523,135 | 10.00% |
| 2023-10-09 | 5.93 | 5.96 | 5.74 | 5.80 | 5.80 | qfq | 5,110,188 | 29,677,766 | -2.36% |
| 2023-09-28 | 5.75 | 6.00 | 5.75 | 5.94 | 5.94 | qfq | 5,047,500 | 29,828,646 | 3.30% |
| 2023-09-27 | 5.73 | 5.79 | 5.66 | 5.75 | 5.75 | qfq | 2,129,700 | 12,262,344 | 0.35% |
| 2023-09-26 | 5.75 | 5.78 | 5.68 | 5.73 | 5.73 | qfq | 2,263,400 | 12,964,502 | -0.17% |
| 2023-09-25 | 5.76 | 5.85 | 5.72 | 5.74 | 5.74 | qfq | 3,107,400 | 17,952,873 | 0.00% |
| 2023-09-22 | 5.73 | 5.80 | 5.71 | 5.74 | 5.74 | qfq | 3,696,600 | 21,273,955 | -0.35% |
| 2023-09-21 | 5.77 | 5.86 | 5.71 | 5.76 | 5.76 | qfq | 2,557,815 | 14,804,117 | 0.00% |
| 2023-09-20 | 5.79 | 5.79 | 5.71 | 5.76 | 5.76 | qfq | 2,804,500 | 16,158,869 | -0.52% |
| 2023-09-19 | 5.82 | 5.83 | 5.74 | 5.79 | 5.79 | qfq | 2,975,411 | 17,209,328 | -0.17% |
| 2023-09-18 | 5.76 | 5.81 | 5.62 | 5.80 | 5.80 | qfq | 3,973,000 | 22,856,116 | 2.11% |
| 2023-09-15 | 5.61 | 5.74 | 5.61 | 5.68 | 5.68 | qfq | 2,715,178 | 15,457,063 | 0.71% |
| 2023-09-14 | 5.68 | 5.72 | 5.61 | 5.64 | 5.64 | qfq | 1,987,700 | 11,235,964 | -0.88% |
| 2023-09-13 | 5.65 | 5.76 | 5.64 | 5.69 | 5.69 | qfq | 2,630,250 | 14,983,695 | -0.35% |
| 2023-09-12 | 5.81 | 5.81 | 5.70 | 5.71 | 5.71 | qfq | 2,839,100 | 16,279,889 | -1.04% |
| 2023-09-11 | 5.74 | 5.80 | 5.62 | 5.77 | 5.77 | qfq | 3,741,400 | 21,477,901 | 1.58% |
| 2023-09-08 | 5.65 | 5.72 | 5.62 | 5.68 | 5.68 | qfq | 2,954,500 | 16,757,665 | 0.53% |
| 2023-09-07 | 5.77 | 5.84 | 5.65 | 5.65 | 5.65 | qfq | 2,696,700 | 15,407,411 | -1.91% |
| 2023-09-06 | 5.76 | 5.80 | 5.69 | 5.76 | 5.76 | qfq | 2,531,300 | 14,561,484 | 0.00% |
| 2023-09-05 | 5.84 | 5.84 | 5.73 | 5.76 | 5.76 | qfq | 2,766,100 | 15,920,185 | -0.86% |
| 2023-09-04 | 5.74 | 5.83 | 5.65 | 5.81 | 5.81 | qfq | 4,288,700 | 24,807,679 | 1.93% |
| 2023-09-01 | 5.72 | 5.72 | 5.55 | 5.70 | 5.70 | qfq | 3,972,900 | 22,458,923 | 0.71% |
| 2023-08-31 | 5.75 | 5.80 | 5.62 | 5.66 | 5.66 | qfq | 3,795,900 | 21,534,142 | -1.57% |
| 2023-08-30 | 5.83 | 5.87 | 5.72 | 5.75 | 5.75 | qfq | 4,730,700 | 27,336,371 | -1.03% |
| 2023-08-29 | 5.74 | 5.87 | 5.65 | 5.81 | 5.81 | qfq | 5,445,101 | 31,576,598 | 2.83% |
| 2023-08-28 | 5.75 | 5.86 | 5.64 | 5.65 | 5.65 | qfq | 10,497,758 | 60,420,928 | 3.86% |
| 2023-08-25 | 5.44 | 5.59 | 5.39 | 5.44 | 5.44 | qfq | 2,808,200 | 15,394,925 | -0.73% |
| 2023-08-24 | 5.60 | 5.62 | 5.41 | 5.48 | 5.48 | qfq | 3,766,900 | 20,648,770 | -1.79% |
| 2023-08-23 | 5.66 | 5.67 | 5.55 | 5.58 | 5.58 | qfq | 2,307,500 | 12,937,116 | -1.41% |
| 2023-08-22 | 5.73 | 5.78 | 5.54 | 5.66 | 5.66 | qfq | 3,476,000 | 19,582,782 | -0.70% |
| 2023-08-21 | 5.68 | 5.78 | 5.66 | 5.70 | 5.70 | qfq | 3,064,900 | 17,562,324 | -0.52% |
| 2023-08-18 | 5.74 | 5.83 | 5.69 | 5.73 | 5.73 | qfq | 3,678,500 | 21,182,326 | 0.00% |
| 2023-08-17 | 5.64 | 5.73 | 5.58 | 5.73 | 5.73 | qfq | 3,155,800 | 17,925,142 | 1.60% |
| 2023-08-16 | 5.67 | 5.72 | 5.56 | 5.64 | 5.64 | qfq | 3,122,400 | 17,642,431 | -0.18% |
| 2023-08-15 | 5.64 | 5.66 | 5.55 | 5.65 | 5.65 | qfq | 3,151,500 | 17,703,714 | 0.71% |
| 2023-08-14 | 5.53 | 5.65 | 5.47 | 5.61 | 5.61 | qfq | 3,300,100 | 18,387,667 | 1.08% |
| 2023-08-11 | 5.66 | 5.70 | 5.50 | 5.55 | 5.55 | qfq | 2,978,200 | 16,663,975 | -1.60% |
| 2023-08-10 | 5.52 | 5.66 | 5.52 | 5.64 | 5.64 | qfq | 2,599,601 | 14,578,432 | 1.62% |
| 2023-08-09 | 5.61 | 5.61 | 5.52 | 5.55 | 5.55 | qfq | 2,184,200 | 12,149,899 | -0.89% |
| 2023-08-08 | 5.71 | 5.71 | 5.53 | 5.60 | 5.60 | qfq | 2,941,800 | 16,400,759 | -0.71% |
| 2023-08-07 | 5.62 | 5.70 | 5.57 | 5.64 | 5.64 | qfq | 3,852,450 | 21,713,886 | 0.18% |
| 2023-08-04 | 5.73 | 5.78 | 5.62 | 5.63 | 5.63 | qfq | 3,559,500 | 20,147,277 | -2.26% |
| 2023-08-03 | 5.81 | 5.84 | 5.71 | 5.76 | 5.76 | qfq | 2,450,900 | 14,088,985 | -0.52% |
| 2023-08-02 | 5.83 | 5.85 | 5.74 | 5.79 | 5.79 | qfq | 2,540,250 | 14,702,431 | 0.17% |
| 2023-08-01 | 5.74 | 5.81 | 5.64 | 5.78 | 5.78 | qfq | 3,409,800 | 19,670,972 | 1.05% |
| 2023-07-31 | 5.65 | 5.74 | 5.58 | 5.72 | 5.72 | qfq | 4,106,251 | 23,320,830 | 1.96% |
| 2023-07-28 | 5.52 | 5.63 | 5.45 | 5.61 | 5.61 | qfq | 4,320,500 | 24,109,223 | 2.19% |
| 2023-07-27 | 5.60 | 5.61 | 5.46 | 5.49 | 5.49 | qfq | 6,705,400 | 37,102,340 | -1.96% |
| 2023-07-26 | 5.59 | 5.61 | 5.55 | 5.60 | 5.60 | qfq | 1,771,789 | 9,892,207 | 0.54% |
| 2023-07-25 | 5.52 | 5.58 | 5.46 | 5.57 | 5.57 | qfq | 1,893,501 | 10,518,161 | 0.91% |
| 2023-07-24 | 5.53 | 5.55 | 5.39 | 5.52 | 5.52 | qfq | 1,652,237 | 9,100,536 | 0.36% |
| 2023-07-21 | 5.45 | 5.52 | 5.42 | 5.50 | 5.50 | qfq | 1,935,800 | 10,618,171 | 0.73% |
| 2023-07-20 | 5.52 | 5.53 | 5.45 | 5.46 | 5.46 | qfq | 1,856,831 | 10,178,721 | -0.91% |
| 2023-07-19 | 5.48 | 5.53 | 5.44 | 5.51 | 5.51 | qfq | 2,717,488 | 14,935,943 | 0.55% |
| 2023-07-18 | 5.38 | 5.50 | 5.32 | 5.48 | 5.48 | qfq | 3,386,631 | 18,422,892 | 2.05% |
| 2023-07-17 | 5.28 | 5.38 | 5.27 | 5.37 | 5.37 | qfq | 1,988,000 | 10,605,370 | 0.94% |