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
神奇制药600613.SH
最近收盘价4.902026-07-17
最近交易日2026-07-17
成交量（股）13,094,754
成交额（元）65,458,657
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.15 | 5.23 | 4.88 | 4.90 | 4.90 | qfq | 13,094,754 | 65,458,657 | -5.41% |
| 2026-07-16 | 5.10 | 5.23 | 5.01 | 5.18 | 5.18 | qfq | 13,280,154 | 68,211,942 | 1.37% |
| 2026-07-15 | 4.97 | 5.18 | 4.92 | 5.11 | 5.11 | qfq | 17,103,200 | 87,234,256 | 2.40% |
| 2026-07-14 | 4.80 | 5.01 | 4.72 | 4.99 | 4.99 | qfq | 18,045,061 | 88,969,052 | 3.74% |
| 2026-07-13 | 4.74 | 4.85 | 4.72 | 4.81 | 4.81 | qfq | 14,407,954 | 69,167,453 | 1.69% |
| 2026-07-10 | 4.54 | 4.79 | 4.45 | 4.73 | 4.73 | qfq | 11,632,200 | 54,446,332 | 3.96% |
| 2026-07-09 | 4.60 | 4.71 | 4.48 | 4.55 | 4.55 | qfq | 7,458,880 | 34,022,155 | -1.73% |
| 2026-07-08 | 4.57 | 4.70 | 4.50 | 4.63 | 4.63 | qfq | 6,558,900 | 30,213,572 | 0.43% |
| 2026-07-07 | 4.84 | 4.84 | 4.58 | 4.61 | 4.61 | qfq | 8,479,000 | 39,327,583 | -4.36% |
| 2026-07-06 | 4.80 | 4.91 | 4.76 | 4.82 | 4.82 | qfq | 8,018,500 | 38,721,495 | 0.21% |
| 2026-07-03 | 4.71 | 4.82 | 4.67 | 4.81 | 4.81 | qfq | 8,866,700 | 42,258,367 | 2.34% |
| 2026-07-02 | 4.64 | 4.82 | 4.58 | 4.70 | 4.70 | qfq | 10,376,719 | 49,034,251 | 1.51% |
| 2026-07-01 | 4.44 | 4.66 | 4.39 | 4.63 | 4.63 | qfq | 10,032,907 | 45,718,804 | 4.28% |
| 2026-06-30 | 4.59 | 4.62 | 4.38 | 4.44 | 4.44 | qfq | 9,195,325 | 41,097,712 | -3.69% |
| 2026-06-29 | 4.47 | 4.65 | 4.33 | 4.61 | 4.61 | qfq | 8,905,314 | 40,324,335 | 3.13% |
| 2026-06-26 | 4.61 | 4.63 | 4.45 | 4.47 | 4.47 | qfq | 5,807,720 | 26,137,259 | -3.46% |
| 2026-06-25 | 4.67 | 4.70 | 4.55 | 4.63 | 4.63 | qfq | 5,560,676 | 25,635,346 | -1.70% |
| 2026-06-24 | 4.84 | 4.91 | 4.67 | 4.71 | 4.71 | qfq | 7,541,932 | 35,911,716 | -3.48% |
| 2026-06-23 | 4.75 | 4.95 | 4.70 | 4.88 | 4.88 | qfq | 8,676,381 | 42,356,625 | 2.95% |
| 2026-06-22 | 4.74 | 4.75 | 4.52 | 4.74 | 4.74 | qfq | 7,548,900 | 34,857,701 | 0.21% |
| 2026-06-18 | 4.74 | 4.80 | 4.67 | 4.73 | 4.73 | qfq | 4,101,480 | 19,443,713 | -0.21% |
| 2026-06-17 | 4.82 | 4.84 | 4.71 | 4.74 | 4.74 | qfq | 4,813,140 | 22,850,916 | -3.27% |
| 2026-06-16 | 4.93 | 4.94 | 4.80 | 4.90 | 4.83 | qfq | 5,156,693 | 25,050,754 | -0.41% |
| 2026-06-15 | 4.98 | 5.05 | 4.89 | 4.92 | 4.85 | qfq | 6,160,100 | 30,538,276 | -0.61% |
| 2026-06-12 | 4.86 | 4.97 | 4.81 | 4.95 | 4.88 | qfq | 5,295,531 | 26,026,128 | 2.06% |
| 2026-06-11 | 4.87 | 4.91 | 4.77 | 4.85 | 4.78 | qfq | 5,132,060 | 24,756,806 | -0.82% |
| 2026-06-10 | 4.88 | 4.91 | 4.78 | 4.89 | 4.82 | qfq | 5,983,700 | 28,964,026 | 0.20% |
| 2026-06-09 | 4.93 | 4.98 | 4.85 | 4.88 | 4.81 | qfq | 4,782,400 | 23,424,086 | -1.01% |
| 2026-06-08 | 5.00 | 5.06 | 4.86 | 4.93 | 4.86 | qfq | 6,616,800 | 32,846,092 | -2.18% |
| 2026-06-05 | 4.97 | 5.09 | 4.97 | 5.04 | 4.97 | qfq | 5,829,400 | 29,330,964 | 2.02% |
| 2026-06-04 | 5.06 | 5.11 | 4.91 | 4.94 | 4.87 | qfq | 5,807,760 | 28,917,232 | -2.76% |
| 2026-06-03 | 5.16 | 5.17 | 5.02 | 5.08 | 5.01 | qfq | 6,169,271 | 31,278,667 | -1.74% |
| 2026-06-02 | 5.29 | 5.32 | 5.15 | 5.17 | 5.10 | qfq | 5,963,128 | 31,026,334 | -2.08% |
| 2026-06-01 | 5.16 | 5.31 | 5.10 | 5.28 | 5.20 | qfq | 7,499,301 | 39,345,022 | 2.52% |
| 2026-05-29 | 5.15 | 5.23 | 5.13 | 5.15 | 5.08 | qfq | 6,413,920 | 33,194,689 | -0.19% |
| 2026-05-28 | 5.17 | 5.23 | 5.05 | 5.16 | 5.09 | qfq | 5,441,729 | 28,048,534 | -0.19% |
| 2026-05-27 | 5.25 | 5.28 | 5.12 | 5.17 | 5.10 | qfq | 6,931,499 | 35,910,694 | -1.52% |
| 2026-05-26 | 5.36 | 5.41 | 5.20 | 5.25 | 5.17 | qfq | 6,992,001 | 36,829,457 | -2.78% |
| 2026-05-25 | 5.44 | 5.47 | 5.35 | 5.40 | 5.32 | qfq | 5,301,599 | 28,685,638 | -0.55% |
| 2026-05-22 | 5.41 | 5.49 | 5.33 | 5.43 | 5.35 | qfq | 5,379,300 | 29,094,543 | 1.88% |
| 2026-05-21 | 5.49 | 5.58 | 5.33 | 5.33 | 5.25 | qfq | 7,054,600 | 38,565,426 | -2.91% |
| 2026-05-20 | 5.60 | 5.61 | 5.44 | 5.49 | 5.41 | qfq | 6,859,920 | 37,602,017 | -2.14% |
| 2026-05-19 | 5.57 | 5.64 | 5.52 | 5.61 | 5.53 | qfq | 6,226,244 | 34,782,380 | 0.90% |
| 2026-05-18 | 5.51 | 5.57 | 5.44 | 5.56 | 5.48 | qfq | 7,507,220 | 41,168,460 | 0.36% |
| 2026-05-15 | 5.60 | 5.60 | 5.50 | 5.54 | 5.46 | qfq | 8,740,401 | 48,476,237 | -1.07% |
| 2026-05-14 | 5.71 | 5.72 | 5.51 | 5.60 | 5.52 | qfq | 7,284,773 | 40,920,160 | -1.58% |
| 2026-05-13 | 5.70 | 5.71 | 5.63 | 5.69 | 5.61 | qfq | 6,210,628 | 35,278,309 | 0.35% |
| 2026-05-12 | 5.85 | 5.85 | 5.64 | 5.67 | 5.59 | qfq | 13,439,068 | 76,685,335 | -3.24% |
| 2026-05-11 | 5.82 | 5.87 | 5.74 | 5.86 | 5.78 | qfq | 11,506,630 | 66,782,542 | 0.51% |
| 2026-05-08 | 5.76 | 5.85 | 5.74 | 5.83 | 5.75 | qfq | 10,523,800 | 61,126,629 | 1.57% |
| 2026-05-07 | 5.80 | 5.87 | 5.73 | 5.74 | 5.66 | qfq | 10,963,140 | 63,393,766 | -1.54% |
| 2026-05-06 | 5.88 | 5.90 | 5.76 | 5.83 | 5.75 | qfq | 13,680,300 | 79,518,729 | -0.85% |
| 2026-04-30 | 5.87 | 6.00 | 5.85 | 5.88 | 5.80 | qfq | 11,039,000 | 65,295,139 | 0.17% |
| 2026-04-29 | 5.85 | 5.93 | 5.78 | 5.87 | 5.79 | qfq | 11,811,600 | 69,392,852 | -0.17% |
| 2026-04-28 | 5.76 | 5.89 | 5.74 | 5.88 | 5.80 | qfq | 12,682,200 | 73,974,989 | 1.55% |
| 2026-04-27 | 5.78 | 5.81 | 5.60 | 5.79 | 5.71 | qfq | 11,218,200 | 63,913,614 | 0.17% |
| 2026-04-24 | 5.76 | 5.82 | 5.71 | 5.78 | 5.70 | qfq | 7,986,000 | 46,038,037 | 0.17% |
| 2026-04-23 | 5.84 | 5.85 | 5.73 | 5.77 | 5.69 | qfq | 10,237,200 | 59,140,681 | -1.37% |
| 2026-04-22 | 5.82 | 5.89 | 5.76 | 5.85 | 5.77 | qfq | 10,114,900 | 59,047,055 | 0.17% |
| 2026-04-21 | 5.85 | 5.94 | 5.77 | 5.84 | 5.76 | qfq | 12,467,312 | 72,656,406 | -0.34% |
| 2026-04-20 | 6.01 | 6.01 | 5.73 | 5.86 | 5.78 | qfq | 15,803,000 | 91,876,106 | -1.68% |
| 2026-04-17 | 6.25 | 6.27 | 5.94 | 5.96 | 5.87 | qfq | 21,827,701 | 131,579,759 | -4.94% |
| 2026-04-16 | 6.36 | 6.38 | 6.22 | 6.27 | 6.18 | qfq | 16,970,400 | 106,479,294 | -2.03% |
| 2026-04-15 | 6.38 | 6.48 | 6.25 | 6.40 | 6.31 | qfq | 23,525,100 | 149,859,692 | 1.91% |
| 2026-04-14 | 6.25 | 6.33 | 6.07 | 6.28 | 6.19 | qfq | 18,929,300 | 117,035,925 | 3.63% |
| 2026-04-13 | 6.38 | 6.38 | 6.01 | 6.06 | 5.97 | qfq | 22,512,100 | 137,712,125 | -4.57% |
| 2026-04-10 | 6.36 | 6.58 | 6.17 | 6.35 | 6.26 | qfq | 28,617,193 | 181,571,505 | -0.16% |
| 2026-04-09 | 6.41 | 6.95 | 6.32 | 6.36 | 6.27 | qfq | 42,444,536 | 279,174,078 | -2.15% |
| 2026-04-08 | 6.61 | 6.79 | 6.45 | 6.50 | 6.41 | qfq | 30,871,201 | 201,855,870 | -1.81% |
| 2026-04-07 | 6.55 | 6.71 | 6.25 | 6.62 | 6.53 | qfq | 34,151,523 | 223,862,347 | 1.22% |
| 2026-04-03 | 6.51 | 6.85 | 6.51 | 6.54 | 6.45 | qfq | 51,267,161 | 341,240,374 | -1.65% |
| 2026-04-02 | 6.33 | 6.85 | 6.27 | 6.65 | 6.55 | qfq | 60,460,332 | 400,494,076 | 5.22% |
| 2026-04-01 | 6.09 | 6.38 | 6.02 | 6.32 | 6.23 | qfq | 17,090,300 | 106,613,319 | 4.46% |
| 2026-03-31 | 6.08 | 6.18 | 6.04 | 6.05 | 5.96 | qfq | 9,608,940 | 58,769,012 | -0.49% |
| 2026-03-30 | 5.95 | 6.11 | 5.92 | 6.08 | 5.99 | qfq | 9,593,200 | 57,981,001 | 1.16% |
| 2026-03-27 | 5.65 | 6.03 | 5.65 | 6.01 | 5.92 | qfq | 12,034,900 | 71,227,378 | 5.07% |
| 2026-03-26 | 5.81 | 5.91 | 5.71 | 5.72 | 5.64 | qfq | 6,692,518 | 38,716,438 | -1.38% |
| 2026-03-25 | 5.76 | 5.82 | 5.71 | 5.80 | 5.72 | qfq | 7,484,516 | 43,205,357 | 1.40% |
| 2026-03-24 | 5.51 | 5.72 | 5.49 | 5.72 | 5.64 | qfq | 10,042,316 | 56,341,768 | 4.95% |
| 2026-03-23 | 5.75 | 5.75 | 5.37 | 5.45 | 5.37 | qfq | 12,144,459 | 67,472,870 | -6.36% |
| 2026-03-20 | 6.02 | 6.06 | 5.80 | 5.82 | 5.74 | qfq | 10,505,120 | 61,903,132 | -3.32% |
| 2026-03-19 | 6.03 | 6.12 | 5.99 | 6.02 | 5.93 | qfq | 7,479,900 | 45,197,658 | -1.15% |
| 2026-03-18 | 6.21 | 6.23 | 5.93 | 6.09 | 6.00 | qfq | 16,314,800 | 98,605,096 | -1.93% |
| 2026-03-17 | 6.36 | 6.40 | 6.20 | 6.21 | 6.12 | qfq | 9,303,700 | 58,666,164 | -2.51% |
| 2026-03-16 | 6.35 | 6.44 | 6.30 | 6.37 | 6.28 | qfq | 6,210,020 | 39,525,287 | 0.47% |
| 2026-03-13 | 6.26 | 6.37 | 6.23 | 6.34 | 6.25 | qfq | 6,800,160 | 42,982,899 | 1.12% |
| 2026-03-12 | 6.36 | 6.37 | 6.25 | 6.27 | 6.18 | qfq | 7,735,700 | 48,738,080 | -1.26% |
| 2026-03-11 | 6.42 | 6.45 | 6.32 | 6.35 | 6.26 | qfq | 6,995,000 | 44,491,681 | -1.24% |
| 2026-03-10 | 6.39 | 6.46 | 6.38 | 6.43 | 6.34 | qfq | 6,116,140 | 39,326,680 | 0.47% |
| 2026-03-09 | 6.37 | 6.45 | 6.34 | 6.40 | 6.31 | qfq | 7,225,840 | 46,196,600 | -0.16% |
| 2026-03-06 | 6.20 | 6.43 | 6.17 | 6.41 | 6.32 | qfq | 9,097,205 | 57,765,494 | 3.39% |
| 2026-03-05 | 6.22 | 6.26 | 6.16 | 6.20 | 6.11 | qfq | 5,709,500 | 35,463,683 | 0.98% |
| 2026-03-04 | 6.15 | 6.22 | 6.07 | 6.14 | 6.05 | qfq | 7,105,101 | 43,632,090 | -1.13% |
| 2026-03-03 | 6.29 | 6.39 | 6.21 | 6.21 | 6.12 | qfq | 9,091,600 | 57,225,981 | -1.11% |
| 2026-03-02 | 6.50 | 6.50 | 6.26 | 6.28 | 6.19 | qfq | 10,319,000 | 65,514,055 | -3.98% |
| 2026-02-27 | 6.51 | 6.54 | 6.44 | 6.54 | 6.45 | qfq | 5,407,081 | 35,046,203 | 0.93% |
| 2026-02-26 | 6.51 | 6.54 | 6.44 | 6.48 | 6.39 | qfq | 4,548,300 | 29,460,014 | -0.46% |
| 2026-02-25 | 6.50 | 6.57 | 6.46 | 6.51 | 6.42 | qfq | 5,386,800 | 35,097,126 | 0.46% |
| 2026-02-24 | 6.40 | 6.50 | 6.37 | 6.48 | 6.39 | qfq | 6,786,947 | 43,742,595 | 1.73% |
| 2026-02-13 | 6.42 | 6.47 | 6.36 | 6.37 | 6.28 | qfq | 5,742,600 | 36,795,354 | -0.78% |
| 2026-02-12 | 6.50 | 6.51 | 6.36 | 6.42 | 6.33 | qfq | 6,606,601 | 42,392,421 | -1.23% |
| 2026-02-11 | 6.52 | 6.57 | 6.46 | 6.50 | 6.41 | qfq | 7,444,600 | 48,390,555 | -0.15% |
| 2026-02-10 | 6.50 | 6.58 | 6.43 | 6.51 | 6.42 | qfq | 8,263,300 | 53,937,941 | 0.15% |
| 2026-02-09 | 6.43 | 6.51 | 6.40 | 6.50 | 6.41 | qfq | 9,418,720 | 60,968,697 | 2.04% |
| 2026-02-06 | 6.43 | 6.53 | 6.37 | 6.37 | 6.28 | qfq | 12,711,580 | 81,998,491 | 0.00% |
| 2026-02-05 | 6.37 | 6.40 | 6.34 | 6.37 | 6.28 | qfq | 6,178,200 | 39,354,087 | 0.00% |
| 2026-02-04 | 6.25 | 6.38 | 6.23 | 6.37 | 6.28 | qfq | 6,861,800 | 43,469,756 | 1.59% |
| 2026-02-03 | 6.25 | 6.28 | 6.19 | 6.27 | 6.18 | qfq | 5,332,000 | 33,277,333 | 1.13% |
| 2026-02-02 | 6.29 | 6.35 | 6.19 | 6.20 | 6.11 | qfq | 7,006,400 | 43,994,327 | -1.59% |
| 2026-01-30 | 6.24 | 6.36 | 6.20 | 6.30 | 6.21 | qfq | 9,619,300 | 60,393,342 | 0.48% |
| 2026-01-29 | 6.26 | 6.33 | 6.19 | 6.27 | 6.18 | qfq | 8,439,998 | 52,901,279 | -0.32% |
| 2026-01-28 | 6.42 | 6.43 | 6.25 | 6.29 | 6.20 | qfq | 8,038,532 | 50,893,124 | -2.02% |
| 2026-01-27 | 6.52 | 6.52 | 6.25 | 6.42 | 6.33 | qfq | 12,062,080 | 76,698,816 | -1.68% |
| 2026-01-26 | 6.38 | 6.58 | 6.34 | 6.53 | 6.44 | qfq | 17,213,029 | 111,464,644 | 2.19% |
| 2026-01-23 | 6.36 | 6.39 | 6.33 | 6.39 | 6.30 | qfq | 6,239,920 | 39,707,652 | 0.79% |
| 2026-01-22 | 6.28 | 6.35 | 6.24 | 6.34 | 6.25 | qfq | 6,872,900 | 43,418,854 | 1.12% |
| 2026-01-21 | 6.27 | 6.28 | 6.21 | 6.27 | 6.18 | qfq | 5,013,100 | 31,350,043 | 0.32% |
| 2026-01-20 | 6.25 | 6.30 | 6.21 | 6.25 | 6.16 | qfq | 6,795,880 | 42,458,595 | 0.00% |
| 2026-01-19 | 6.15 | 6.25 | 6.10 | 6.25 | 6.16 | qfq | 8,042,846 | 49,826,292 | 1.79% |
| 2026-01-16 | 6.23 | 6.23 | 6.10 | 6.14 | 6.05 | qfq | 8,499,218 | 52,212,544 | -0.97% |
| 2026-01-15 | 6.24 | 6.25 | 6.17 | 6.20 | 6.11 | qfq | 7,890,617 | 48,925,238 | -0.80% |
| 2026-01-14 | 6.33 | 6.36 | 6.15 | 6.25 | 6.16 | qfq | 17,718,952 | 110,986,057 | -0.64% |
| 2026-01-13 | 6.26 | 6.40 | 6.26 | 6.29 | 6.20 | qfq | 14,453,400 | 91,434,359 | 0.48% |
| 2026-01-12 | 6.26 | 6.28 | 6.20 | 6.26 | 6.17 | qfq | 9,199,300 | 57,482,078 | -0.16% |
| 2026-01-09 | 6.22 | 6.27 | 6.15 | 6.27 | 6.18 | qfq | 8,250,882 | 51,219,850 | 0.64% |
| 2026-01-08 | 6.12 | 6.25 | 6.09 | 6.23 | 6.14 | qfq | 7,750,421 | 47,887,826 | 1.96% |
| 2026-01-07 | 6.16 | 6.20 | 6.10 | 6.11 | 6.02 | qfq | 8,153,282 | 50,090,190 | -0.97% |
| 2026-01-06 | 6.18 | 6.24 | 6.13 | 6.17 | 6.08 | qfq | 8,551,017 | 52,796,481 | 0.33% |
| 2026-01-05 | 6.09 | 6.16 | 6.05 | 6.15 | 6.06 | qfq | 7,245,302 | 44,379,694 | 1.32% |
| 2025-12-31 | 6.05 | 6.07 | 6.00 | 6.07 | 5.98 | qfq | 5,141,063 | 31,055,414 | 0.33% |
| 2025-12-30 | 6.08 | 6.14 | 6.00 | 6.05 | 5.96 | qfq | 7,215,900 | 43,833,306 | -0.82% |
| 2025-12-29 | 6.18 | 6.19 | 6.05 | 6.10 | 6.01 | qfq | 5,529,400 | 33,757,626 | -1.45% |
| 2025-12-26 | 6.21 | 6.28 | 6.18 | 6.19 | 6.10 | qfq | 6,049,500 | 37,694,359 | -0.80% |
| 2025-12-25 | 6.26 | 6.28 | 6.20 | 6.24 | 6.15 | qfq | 6,699,300 | 41,783,152 | -0.32% |
| 2025-12-24 | 6.25 | 6.30 | 6.21 | 6.26 | 6.17 | qfq | 5,414,000 | 33,881,964 | -0.16% |
| 2025-12-23 | 6.33 | 6.37 | 6.25 | 6.27 | 6.18 | qfq | 5,035,100 | 31,648,367 | -0.95% |
| 2025-12-22 | 6.40 | 6.43 | 6.31 | 6.33 | 6.24 | qfq | 6,954,100 | 44,144,431 | -1.09% |
| 2025-12-19 | 6.27 | 6.41 | 6.21 | 6.40 | 6.31 | qfq | 8,042,700 | 51,089,399 | 2.73% |
| 2025-12-18 | 6.06 | 6.27 | 6.04 | 6.23 | 6.14 | qfq | 9,390,886 | 58,247,372 | 1.96% |
| 2025-12-17 | 6.14 | 6.15 | 5.98 | 6.11 | 6.02 | qfq | 7,860,501 | 47,624,314 | -0.16% |
| 2025-12-16 | 6.23 | 6.24 | 6.09 | 6.12 | 6.03 | qfq | 7,212,163 | 44,296,667 | -2.08% |
| 2025-12-15 | 6.18 | 6.27 | 6.15 | 6.25 | 6.16 | qfq | 6,764,682 | 42,065,706 | 0.81% |
| 2025-12-12 | 6.42 | 6.43 | 6.18 | 6.20 | 6.11 | qfq | 12,157,300 | 76,210,780 | -3.28% |
| 2025-12-11 | 6.65 | 6.65 | 6.37 | 6.41 | 6.32 | qfq | 9,483,200 | 61,366,409 | -3.75% |
| 2025-12-10 | 6.63 | 6.68 | 6.51 | 6.66 | 6.56 | qfq | 7,915,012 | 52,257,090 | 0.15% |
| 2025-12-09 | 6.79 | 6.79 | 6.62 | 6.65 | 6.55 | qfq | 7,685,612 | 51,282,509 | -2.06% |
| 2025-12-08 | 6.90 | 6.93 | 6.75 | 6.79 | 6.69 | qfq | 10,264,700 | 69,897,213 | -1.02% |
| 2025-12-05 | 6.92 | 7.00 | 6.78 | 6.86 | 6.76 | qfq | 13,906,233 | 95,159,506 | -1.29% |
| 2025-12-04 | 6.90 | 7.14 | 6.83 | 6.95 | 6.85 | qfq | 15,624,720 | 108,881,435 | -0.14% |
| 2025-12-03 | 6.86 | 7.04 | 6.81 | 6.96 | 6.86 | qfq | 15,338,921 | 106,345,593 | 1.46% |
| 2025-12-02 | 6.87 | 6.89 | 6.75 | 6.86 | 6.76 | qfq | 7,544,017 | 51,552,741 | -0.15% |
| 2025-12-01 | 6.80 | 6.94 | 6.77 | 6.87 | 6.77 | qfq | 10,710,730 | 73,592,187 | 0.15% |
| 2025-11-28 | 6.91 | 6.92 | 6.78 | 6.86 | 6.76 | qfq | 11,383,000 | 77,940,344 | -1.29% |
| 2025-11-27 | 6.83 | 6.97 | 6.70 | 6.95 | 6.85 | qfq | 14,577,541 | 100,101,489 | 1.46% |
| 2025-11-26 | 6.77 | 7.00 | 6.77 | 6.85 | 6.75 | qfq | 15,870,700 | 109,667,952 | 1.18% |
| 2025-11-25 | 6.52 | 6.84 | 6.50 | 6.77 | 6.67 | qfq | 12,593,400 | 84,629,531 | 4.48% |
| 2025-11-24 | 6.44 | 6.54 | 6.43 | 6.48 | 6.39 | qfq | 8,089,310 | 52,495,806 | 1.25% |
| 2025-11-21 | 6.66 | 6.82 | 6.39 | 6.40 | 6.31 | qfq | 10,692,701 | 69,827,968 | -5.04% |
| 2025-11-20 | 6.70 | 6.79 | 6.60 | 6.74 | 6.64 | qfq | 7,214,000 | 48,437,718 | 0.60% |
| 2025-11-19 | 6.84 | 6.86 | 6.67 | 6.70 | 6.60 | qfq | 8,049,300 | 54,208,160 | -2.19% |
| 2025-11-18 | 6.88 | 6.97 | 6.79 | 6.85 | 6.75 | qfq | 10,167,101 | 69,618,813 | -0.58% |
| 2025-11-17 | 7.05 | 7.06 | 6.86 | 6.89 | 6.79 | qfq | 17,501,698 | 121,065,820 | -2.41% |
| 2025-11-14 | 6.89 | 7.13 | 6.83 | 7.06 | 6.96 | qfq | 23,120,260 | 162,963,398 | 2.47% |
| 2025-11-13 | 6.79 | 6.90 | 6.73 | 6.89 | 6.79 | qfq | 10,885,435 | 74,400,545 | 1.03% |
| 2025-11-12 | 6.73 | 6.83 | 6.72 | 6.82 | 6.72 | qfq | 11,556,576 | 78,490,489 | 0.74% |
| 2025-11-11 | 6.65 | 6.80 | 6.59 | 6.77 | 6.67 | qfq | 11,056,724 | 74,360,676 | 1.80% |
| 2025-11-10 | 6.58 | 6.69 | 6.55 | 6.65 | 6.55 | qfq | 7,285,023 | 48,381,179 | 1.37% |
| 2025-11-07 | 6.51 | 6.57 | 6.47 | 6.56 | 6.47 | qfq | 4,347,800 | 28,432,209 | 0.77% |
| 2025-11-06 | 6.55 | 6.55 | 6.46 | 6.51 | 6.42 | qfq | 4,513,120 | 29,298,556 | -0.61% |
| 2025-11-05 | 6.48 | 6.57 | 6.45 | 6.55 | 6.46 | qfq | 6,711,060 | 43,885,001 | 0.46% |
| 2025-11-04 | 6.53 | 6.57 | 6.47 | 6.52 | 6.43 | qfq | 6,152,300 | 40,022,680 | -0.15% |
| 2025-11-03 | 6.49 | 6.54 | 6.44 | 6.53 | 6.44 | qfq | 8,622,261 | 56,019,415 | 0.93% |
| 2025-10-31 | 6.33 | 6.47 | 6.31 | 6.47 | 6.38 | qfq | 7,305,760 | 46,877,085 | 1.89% |
| 2025-10-30 | 6.42 | 6.43 | 6.32 | 6.35 | 6.26 | qfq | 4,254,152 | 27,158,635 | -1.09% |
| 2025-10-29 | 6.43 | 6.46 | 6.35 | 6.42 | 6.33 | qfq | 3,697,600 | 23,633,835 | -0.16% |
| 2025-10-28 | 6.45 | 6.50 | 6.40 | 6.43 | 6.34 | qfq | 5,200,940 | 33,595,682 | 0.16% |
| 2025-10-27 | 6.50 | 6.54 | 6.38 | 6.42 | 6.33 | qfq | 5,967,720 | 38,380,130 | -0.62% |
| 2025-10-24 | 6.53 | 6.55 | 6.42 | 6.46 | 6.37 | qfq | 6,094,800 | 39,429,725 | -1.07% |
| 2025-10-23 | 6.50 | 6.58 | 6.46 | 6.53 | 6.44 | qfq | 5,938,300 | 38,678,909 | -0.15% |
| 2025-10-22 | 6.42 | 6.58 | 6.41 | 6.54 | 6.45 | qfq | 8,303,200 | 54,201,208 | 1.55% |
| 2025-10-21 | 6.28 | 6.45 | 6.27 | 6.44 | 6.35 | qfq | 6,546,720 | 41,818,702 | 2.22% |
| 2025-10-20 | 6.29 | 6.31 | 6.20 | 6.30 | 6.21 | qfq | 6,911,359 | 43,209,027 | 0.64% |
| 2025-10-17 | 6.33 | 6.37 | 6.24 | 6.26 | 6.17 | qfq | 6,962,000 | 43,910,369 | -1.11% |
| 2025-10-16 | 6.25 | 6.35 | 6.21 | 6.33 | 6.24 | qfq | 7,595,401 | 47,787,626 | 1.61% |
| 2025-10-15 | 6.17 | 6.27 | 6.13 | 6.23 | 6.14 | qfq | 6,054,835 | 37,622,602 | 1.30% |
| 2025-10-14 | 6.13 | 6.20 | 6.12 | 6.15 | 6.06 | qfq | 5,141,723 | 31,647,067 | 0.49% |
| 2025-10-13 | 6.06 | 6.15 | 5.93 | 6.12 | 6.03 | qfq | 6,005,780 | 36,489,894 | -0.33% |
| 2025-10-10 | 6.10 | 6.18 | 6.05 | 6.14 | 6.05 | qfq | 7,515,920 | 46,130,357 | 0.66% |
| 2025-10-09 | 6.12 | 6.12 | 5.99 | 6.10 | 6.01 | qfq | 7,474,139 | 45,293,399 | 0.00% |
| 2025-09-30 | 6.08 | 6.20 | 6.08 | 6.10 | 6.01 | qfq | 9,937,347 | 60,980,326 | 0.49% |
| 2025-09-29 | 6.33 | 6.33 | 5.87 | 6.07 | 5.98 | qfq | 15,691,885 | 94,449,260 | -5.01% |
| 2025-09-26 | 6.38 | 6.42 | 6.30 | 6.39 | 6.30 | qfq | 3,636,632 | 23,184,409 | 0.16% |
| 2025-09-25 | 6.43 | 6.50 | 6.36 | 6.38 | 6.29 | qfq | 4,007,600 | 25,723,241 | -0.78% |
| 2025-09-24 | 6.38 | 6.47 | 6.33 | 6.43 | 6.34 | qfq | 4,779,700 | 30,749,028 | 0.94% |
| 2025-09-23 | 6.43 | 6.46 | 6.24 | 6.37 | 6.28 | qfq | 5,196,400 | 32,871,529 | -0.93% |
| 2025-09-22 | 6.56 | 6.61 | 6.40 | 6.43 | 6.34 | qfq | 5,725,913 | 37,111,583 | -1.68% |
| 2025-09-19 | 6.68 | 6.69 | 6.50 | 6.54 | 6.45 | qfq | 7,981,853 | 52,382,240 | -2.10% |
| 2025-09-18 | 6.77 | 6.80 | 6.64 | 6.68 | 6.58 | qfq | 9,536,112 | 64,126,836 | -1.04% |
| 2025-09-17 | 6.75 | 6.83 | 6.69 | 6.75 | 6.65 | qfq | 7,671,597 | 51,885,285 | 0.15% |
| 2025-09-16 | 6.66 | 6.75 | 6.62 | 6.74 | 6.64 | qfq | 7,125,100 | 47,678,621 | 1.35% |
| 2025-09-15 | 6.70 | 6.70 | 6.61 | 6.65 | 6.55 | qfq | 4,947,000 | 32,879,199 | -0.45% |
| 2025-09-12 | 6.75 | 6.77 | 6.66 | 6.68 | 6.58 | qfq | 7,424,300 | 49,719,933 | -1.04% |
| 2025-09-11 | 6.70 | 6.75 | 6.61 | 6.75 | 6.65 | qfq | 5,912,100 | 39,460,719 | 0.15% |
| 2025-09-10 | 6.70 | 6.75 | 6.69 | 6.74 | 6.64 | qfq | 4,890,240 | 32,908,534 | 0.45% |
| 2025-09-09 | 6.72 | 6.76 | 6.68 | 6.71 | 6.61 | qfq | 5,497,300 | 36,923,343 | -0.45% |
| 2025-09-08 | 6.66 | 6.75 | 6.65 | 6.74 | 6.64 | qfq | 6,809,400 | 45,696,486 | 1.20% |
| 2025-09-05 | 6.64 | 6.68 | 6.52 | 6.66 | 6.56 | qfq | 5,533,620 | 36,608,502 | 0.30% |
| 2025-09-04 | 6.55 | 6.69 | 6.54 | 6.64 | 6.55 | qfq | 8,073,220 | 53,533,662 | 1.53% |
| 2025-09-03 | 6.74 | 6.76 | 6.51 | 6.54 | 6.45 | qfq | 7,832,020 | 51,805,092 | -2.97% |
| 2025-09-02 | 6.71 | 6.74 | 6.63 | 6.74 | 6.64 | qfq | 7,958,000 | 53,182,447 | 0.30% |
| 2025-09-01 | 6.62 | 6.74 | 6.62 | 6.72 | 6.62 | qfq | 8,995,970 | 60,165,283 | 1.66% |
| 2025-08-29 | 6.64 | 6.69 | 6.57 | 6.61 | 6.52 | qfq | 9,532,519 | 63,009,885 | -0.75% |
| 2025-08-28 | 6.78 | 6.83 | 6.49 | 6.66 | 6.56 | qfq | 13,890,400 | 92,157,789 | -1.77% |
| 2025-08-27 | 7.04 | 7.06 | 6.78 | 6.78 | 6.68 | qfq | 12,557,841 | 87,131,034 | -3.83% |
| 2025-08-26 | 7.04 | 7.06 | 6.99 | 7.05 | 6.95 | qfq | 10,812,135 | 76,078,635 | 0.28% |
| 2025-08-25 | 7.03 | 7.05 | 6.98 | 7.03 | 6.93 | qfq | 11,550,098 | 80,998,986 | 0.00% |
| 2025-08-22 | 7.06 | 7.07 | 6.94 | 7.03 | 6.93 | qfq | 9,846,298 | 68,833,664 | -0.28% |
| 2025-08-21 | 7.09 | 7.14 | 7.02 | 7.05 | 6.95 | qfq | 12,396,801 | 87,515,454 | -0.70% |
| 2025-08-20 | 7.17 | 7.19 | 7.02 | 7.10 | 7.00 | qfq | 21,151,300 | 149,765,151 | -1.25% |
| 2025-08-19 | 6.92 | 7.53 | 6.92 | 7.19 | 7.09 | qfq | 32,465,867 | 234,397,666 | 4.20% |
| 2025-08-18 | 6.93 | 7.05 | 6.87 | 6.90 | 6.80 | qfq | 10,843,700 | 75,288,607 | 0.44% |
| 2025-08-15 | 6.77 | 6.88 | 6.75 | 6.87 | 6.77 | qfq | 8,126,700 | 55,422,030 | 1.48% |
| 2025-08-14 | 6.94 | 6.95 | 6.77 | 6.77 | 6.67 | qfq | 9,692,290 | 66,368,618 | -2.31% |
| 2025-08-13 | 6.98 | 7.07 | 6.85 | 6.93 | 6.83 | qfq | 11,938,300 | 82,758,113 | -0.43% |
| 2025-08-12 | 7.10 | 7.16 | 6.94 | 6.96 | 6.86 | qfq | 9,009,901 | 63,181,619 | -1.56% |
| 2025-08-11 | 6.95 | 7.08 | 6.95 | 7.07 | 6.97 | qfq | 11,309,700 | 79,489,360 | 1.43% |
| 2025-08-08 | 6.91 | 7.03 | 6.86 | 6.97 | 6.87 | qfq | 12,132,001 | 84,436,535 | 0.58% |
| 2025-08-07 | 7.00 | 7.09 | 6.91 | 6.93 | 6.83 | qfq | 13,851,701 | 96,827,912 | -0.72% |
| 2025-08-06 | 7.12 | 7.17 | 6.96 | 6.98 | 6.88 | qfq | 14,286,231 | 100,270,100 | -1.97% |
| 2025-08-05 | 7.14 | 7.22 | 7.08 | 7.12 | 7.02 | qfq | 13,316,817 | 94,891,971 | -0.42% |
| 2025-08-04 | 7.14 | 7.22 | 6.97 | 7.15 | 7.05 | qfq | 22,412,893 | 159,045,542 | -0.28% |
| 2025-08-01 | 6.98 | 7.35 | 6.93 | 7.17 | 7.07 | qfq | 32,928,400 | 236,938,698 | 2.72% |
| 2025-07-31 | 7.04 | 7.15 | 6.95 | 6.98 | 6.88 | qfq | 13,569,735 | 95,210,003 | -0.71% |
| 2025-07-30 | 6.97 | 7.06 | 6.93 | 7.03 | 6.93 | qfq | 11,279,400 | 79,107,758 | 0.57% |
| 2025-07-29 | 6.97 | 6.99 | 6.88 | 6.99 | 6.89 | qfq | 9,934,100 | 69,091,737 | 0.87% |
| 2025-07-28 | 6.89 | 7.03 | 6.88 | 6.93 | 6.83 | qfq | 8,064,920 | 56,036,757 | 0.58% |
| 2025-07-25 | 6.90 | 6.98 | 6.85 | 6.89 | 6.79 | qfq | 7,493,800 | 51,903,859 | -0.43% |
| 2025-07-24 | 6.86 | 7.02 | 6.83 | 6.92 | 6.82 | qfq | 9,678,600 | 66,945,709 | 0.87% |
| 2025-07-23 | 6.93 | 6.95 | 6.84 | 6.86 | 6.76 | qfq | 9,153,095 | 63,091,645 | -0.72% |
| 2025-07-22 | 6.98 | 6.99 | 6.88 | 6.91 | 6.81 | qfq | 8,291,735 | 57,434,713 | -0.72% |
| 2025-07-21 | 6.93 | 6.98 | 6.87 | 6.96 | 6.86 | qfq | 6,804,709 | 47,221,433 | 0.43% |
| 2025-07-18 | 6.96 | 6.96 | 6.80 | 6.93 | 6.83 | qfq | 7,579,200 | 52,035,162 | -0.14% |
| 2025-07-17 | 6.83 | 6.96 | 6.83 | 6.94 | 6.84 | qfq | 7,818,855 | 54,139,048 | 1.02% |
| 2025-07-16 | 6.73 | 6.89 | 6.71 | 6.87 | 6.77 | qfq | 8,562,000 | 58,381,029 | 2.08% |
| 2025-07-15 | 6.83 | 6.84 | 6.61 | 6.73 | 6.63 | qfq | 7,416,880 | 49,680,882 | -1.61% |
| 2025-07-14 | 6.77 | 6.86 | 6.73 | 6.84 | 6.74 | qfq | 7,336,000 | 50,013,955 | 1.03% |
| 2025-07-11 | 6.72 | 6.79 | 6.67 | 6.77 | 6.67 | qfq | 7,398,180 | 49,907,184 | 0.30% |
| 2025-07-10 | 6.68 | 6.79 | 6.65 | 6.75 | 6.65 | qfq | 6,036,400 | 40,665,262 | 0.90% |
| 2025-07-09 | 6.73 | 6.75 | 6.62 | 6.69 | 6.59 | qfq | 5,973,786 | 39,906,490 | -0.45% |
| 2025-07-08 | 6.68 | 6.82 | 6.68 | 6.72 | 6.62 | qfq | 6,447,100 | 43,393,889 | 0.00% |
| 2025-07-07 | 6.65 | 6.76 | 6.65 | 6.72 | 6.62 | qfq | 6,259,919 | 41,933,826 | 0.15% |
| 2025-07-04 | 6.84 | 6.85 | 6.68 | 6.71 | 6.61 | qfq | 11,281,628 | 75,969,192 | -1.03% |
| 2025-07-03 | 6.54 | 6.91 | 6.54 | 6.78 | 6.68 | qfq | 19,165,768 | 129,366,586 | 3.51% |
| 2025-07-02 | 6.59 | 6.63 | 6.53 | 6.55 | 6.46 | qfq | 6,600,900 | 43,384,015 | -0.15% |
| 2025-07-01 | 6.45 | 6.56 | 6.43 | 6.56 | 6.47 | qfq | 7,057,300 | 45,887,191 | 1.55% |
| 2025-06-30 | 6.42 | 6.47 | 6.37 | 6.46 | 6.37 | qfq | 5,428,300 | 34,891,105 | 1.10% |
| 2025-06-27 | 6.34 | 6.42 | 6.32 | 6.39 | 6.30 | qfq | 5,369,100 | 34,304,310 | 0.95% |
| 2025-06-26 | 6.43 | 6.43 | 6.33 | 6.33 | 6.24 | qfq | 5,945,700 | 37,828,350 | -1.56% |
| 2025-06-25 | 6.42 | 6.47 | 6.32 | 6.43 | 6.34 | qfq | 7,610,480 | 48,646,538 | 0.16% |
| 2025-06-24 | 6.31 | 6.44 | 6.28 | 6.42 | 6.33 | qfq | 6,951,740 | 44,485,387 | 1.90% |
| 2025-06-23 | 6.19 | 6.33 | 6.15 | 6.30 | 6.21 | qfq | 5,723,200 | 35,869,029 | 1.45% |
| 2025-06-20 | 6.20 | 6.28 | 6.20 | 6.21 | 6.12 | qfq | 4,863,400 | 30,346,013 | -0.16% |
| 2025-06-19 | 6.38 | 6.42 | 6.18 | 6.22 | 6.13 | qfq | 9,329,860 | 58,520,291 | -2.96% |
| 2025-06-18 | 6.48 | 6.65 | 6.34 | 6.41 | 6.32 | qfq | 9,310,099 | 60,044,782 | -1.54% |
| 2025-06-17 | 6.53 | 6.69 | 6.47 | 6.51 | 6.42 | qfq | 9,098,228 | 59,667,910 | -0.15% |
| 2025-06-16 | 6.43 | 6.61 | 6.40 | 6.52 | 6.43 | qfq | 11,439,580 | 74,371,775 | 0.93% |
| 2025-06-13 | 6.66 | 6.66 | 6.43 | 6.46 | 6.37 | qfq | 9,554,200 | 62,159,383 | -3.15% |
| 2025-06-12 | 6.67 | 6.68 | 6.58 | 6.67 | 6.57 | qfq | 8,870,700 | 58,815,639 | 0.15% |
| 2025-06-11 | 6.70 | 6.81 | 6.64 | 6.66 | 6.56 | qfq | 10,740,695 | 71,838,348 | -1.04% |
| 2025-06-10 | 6.74 | 6.85 | 6.63 | 6.73 | 6.63 | qfq | 15,987,061 | 107,723,594 | -0.30% |
| 2025-06-09 | 6.69 | 6.84 | 6.61 | 6.75 | 6.65 | qfq | 22,178,383 | 149,823,619 | 2.12% |
| 2025-06-06 | 6.67 | 7.10 | 6.51 | 6.61 | 6.52 | qfq | 30,278,274 | 202,320,398 | -0.75% |
| 2025-06-05 | 6.54 | 6.97 | 6.49 | 6.66 | 6.56 | qfq | 37,938,068 | 255,083,704 | -0.45% |
| 2025-06-04 | 6.69 | 6.70 | 6.57 | 6.69 | 6.45 | qfq | 8,885,301 | 58,898,469 | 0.75% |
| 2025-06-03 | 6.41 | 6.69 | 6.41 | 6.64 | 6.40 | qfq | 13,252,520 | 87,388,323 | 2.47% |
| 2025-05-30 | 6.49 | 6.59 | 6.45 | 6.48 | 6.24 | qfq | 8,348,100 | 54,427,225 | 0.00% |
| 2025-05-29 | 6.33 | 6.50 | 6.30 | 6.48 | 6.24 | qfq | 7,080,700 | 45,638,926 | 2.21% |
| 2025-05-28 | 6.39 | 6.41 | 6.28 | 6.34 | 6.11 | qfq | 4,677,260 | 29,595,318 | -0.78% |
| 2025-05-27 | 6.28 | 6.40 | 6.26 | 6.39 | 6.16 | qfq | 6,076,800 | 38,504,042 | 1.59% |
| 2025-05-26 | 6.35 | 6.38 | 6.23 | 6.29 | 6.06 | qfq | 5,663,800 | 35,658,199 | -1.10% |
| 2025-05-23 | 6.35 | 6.48 | 6.35 | 6.36 | 6.13 | qfq | 7,307,200 | 46,975,901 | 0.16% |
| 2025-05-22 | 6.40 | 6.42 | 6.31 | 6.35 | 6.12 | qfq | 4,734,902 | 30,142,113 | -1.09% |
| 2025-05-21 | 6.42 | 6.51 | 6.40 | 6.42 | 6.19 | qfq | 6,581,800 | 42,429,228 | -0.16% |
| 2025-05-20 | 6.32 | 6.44 | 6.32 | 6.43 | 6.20 | qfq | 6,987,020 | 44,717,595 | 0.78% |
| 2025-05-19 | 6.40 | 6.43 | 6.31 | 6.38 | 6.15 | qfq | 6,368,200 | 40,480,800 | 0.31% |
| 2025-05-16 | 6.18 | 6.41 | 6.18 | 6.36 | 6.13 | qfq | 9,559,701 | 60,399,610 | 2.58% |
| 2025-05-15 | 6.21 | 6.25 | 6.16 | 6.20 | 5.97 | qfq | 3,917,000 | 24,310,363 | 0.00% |
| 2025-05-14 | 6.21 | 6.23 | 6.12 | 6.20 | 5.97 | qfq | 5,224,141 | 32,228,916 | -0.64% |
| 2025-05-13 | 6.28 | 6.28 | 6.22 | 6.24 | 6.01 | qfq | 5,030,164 | 31,427,662 | 0.32% |
| 2025-05-12 | 6.25 | 6.27 | 6.18 | 6.22 | 5.99 | qfq | 4,779,300 | 29,709,369 | -0.48% |
| 2025-05-09 | 6.27 | 6.29 | 6.21 | 6.25 | 6.02 | qfq | 4,497,500 | 28,126,237 | -0.16% |
| 2025-05-08 | 6.22 | 6.29 | 6.19 | 6.26 | 6.03 | qfq | 4,654,076 | 29,096,117 | 0.16% |
| 2025-05-07 | 6.20 | 6.30 | 6.20 | 6.25 | 6.02 | qfq | 4,660,255 | 29,086,958 | 0.64% |
| 2025-05-06 | 6.13 | 6.22 | 6.11 | 6.21 | 5.98 | qfq | 4,433,500 | 27,423,397 | 2.31% |
| 2025-04-30 | 6.14 | 6.19 | 6.05 | 6.07 | 5.85 | qfq | 4,047,100 | 24,751,419 | -1.14% |
| 2025-04-29 | 6.02 | 6.18 | 6.02 | 6.14 | 5.92 | qfq | 4,727,100 | 29,002,287 | 1.49% |
| 2025-04-28 | 6.17 | 6.17 | 6.00 | 6.05 | 5.83 | qfq | 5,057,300 | 30,613,501 | -1.94% |
| 2025-04-25 | 6.19 | 6.27 | 6.16 | 6.17 | 5.95 | qfq | 4,081,600 | 25,302,594 | -0.48% |
| 2025-04-24 | 6.18 | 6.25 | 6.14 | 6.20 | 5.97 | qfq | 4,910,500 | 30,430,499 | 0.49% |
| 2025-04-23 | 6.20 | 6.25 | 6.14 | 6.17 | 5.95 | qfq | 5,030,300 | 31,155,184 | -0.80% |
| 2025-04-22 | 6.11 | 6.23 | 6.08 | 6.22 | 5.99 | qfq | 5,389,820 | 33,256,545 | 1.63% |
| 2025-04-21 | 6.00 | 6.14 | 5.93 | 6.12 | 5.90 | qfq | 5,139,820 | 31,266,283 | 1.66% |
| 2025-04-18 | 6.01 | 6.11 | 5.96 | 6.02 | 5.80 | qfq | 4,464,520 | 26,880,092 | 0.17% |
| 2025-04-17 | 5.90 | 6.03 | 5.87 | 6.01 | 5.79 | qfq | 4,506,893 | 26,983,941 | 1.69% |
| 2025-04-16 | 6.05 | 6.05 | 5.79 | 5.91 | 5.69 | qfq | 5,752,700 | 33,947,650 | -1.99% |
| 2025-04-15 | 6.00 | 6.08 | 5.93 | 6.03 | 5.81 | qfq | 4,545,200 | 27,325,270 | 0.50% |
| 2025-04-14 | 5.97 | 6.07 | 5.90 | 6.00 | 5.78 | qfq | 5,214,000 | 31,302,719 | 1.87% |
| 2025-04-11 | 5.88 | 5.98 | 5.85 | 5.89 | 5.68 | qfq | 5,290,700 | 31,295,362 | -0.51% |
| 2025-04-10 | 5.78 | 5.96 | 5.78 | 5.92 | 5.70 | qfq | 9,174,801 | 54,082,947 | 3.32% |
| 2025-04-09 | 5.59 | 5.77 | 5.22 | 5.73 | 5.52 | qfq | 12,973,000 | 71,517,944 | 1.24% |
| 2025-04-08 | 5.68 | 5.93 | 5.58 | 5.66 | 5.45 | qfq | 14,169,600 | 80,733,739 | -3.58% |
| 2025-04-07 | 6.29 | 6.29 | 5.87 | 5.87 | 5.66 | qfq | 11,823,000 | 70,719,006 | -9.97% |
| 2025-04-03 | 6.41 | 6.55 | 6.39 | 6.52 | 6.28 | qfq | 6,856,200 | 44,626,673 | 1.09% |
| 2025-04-02 | 6.51 | 6.53 | 6.42 | 6.45 | 6.22 | qfq | 6,030,600 | 38,989,534 | -0.92% |
| 2025-04-01 | 6.24 | 6.61 | 6.24 | 6.51 | 6.27 | qfq | 16,184,600 | 105,190,374 | 4.33% |
| 2025-03-31 | 6.38 | 6.44 | 6.18 | 6.24 | 6.01 | qfq | 8,702,300 | 54,415,614 | -2.80% |
| 2025-03-28 | 6.49 | 6.60 | 6.40 | 6.42 | 6.19 | qfq | 8,279,300 | 53,869,077 | -1.38% |
| 2025-03-27 | 6.43 | 6.54 | 6.35 | 6.51 | 6.27 | qfq | 7,099,900 | 45,835,027 | 0.62% |
| 2025-03-26 | 6.34 | 6.50 | 6.31 | 6.47 | 6.23 | qfq | 8,499,956 | 54,822,493 | 1.89% |
| 2025-03-25 | 6.35 | 6.39 | 6.27 | 6.35 | 6.12 | qfq | 6,305,100 | 39,920,375 | -0.31% |
| 2025-03-24 | 6.34 | 6.53 | 6.25 | 6.37 | 6.14 | qfq | 9,204,100 | 58,607,922 | -0.93% |
| 2025-03-21 | 6.65 | 6.73 | 6.40 | 6.43 | 6.20 | qfq | 13,956,800 | 91,270,462 | -1.83% |
| 2025-03-20 | 6.53 | 6.58 | 6.47 | 6.55 | 6.31 | qfq | 7,624,000 | 49,740,861 | 0.46% |
| 2025-03-19 | 6.47 | 6.59 | 6.45 | 6.52 | 6.28 | qfq | 9,516,520 | 61,955,200 | 0.46% |
| 2025-03-18 | 6.48 | 6.50 | 6.43 | 6.49 | 6.25 | qfq | 5,578,720 | 36,071,072 | 0.46% |
| 2025-03-17 | 6.50 | 6.55 | 6.42 | 6.46 | 6.22 | qfq | 11,774,236 | 76,265,578 | -0.46% |
| 2025-03-14 | 6.33 | 6.49 | 6.30 | 6.49 | 6.25 | qfq | 13,020,588 | 83,637,663 | 2.53% |
| 2025-03-13 | 6.29 | 6.35 | 6.22 | 6.33 | 6.10 | qfq | 8,205,300 | 51,630,663 | 0.64% |
| 2025-03-12 | 6.29 | 6.36 | 6.26 | 6.29 | 6.06 | qfq | 6,499,601 | 40,894,328 | 0.00% |
| 2025-03-11 | 6.25 | 6.30 | 6.15 | 6.29 | 6.06 | qfq | 7,465,665 | 46,602,599 | 0.16% |
| 2025-03-10 | 6.23 | 6.33 | 6.22 | 6.28 | 6.05 | qfq | 9,435,099 | 59,036,844 | 1.29% |
| 2025-03-07 | 6.24 | 6.29 | 6.18 | 6.20 | 5.97 | qfq | 9,095,299 | 56,613,671 | -0.64% |
| 2025-03-06 | 6.27 | 6.35 | 6.23 | 6.24 | 6.01 | qfq | 12,784,109 | 80,241,911 | -0.16% |
| 2025-03-05 | 6.46 | 6.46 | 6.20 | 6.25 | 6.02 | qfq | 13,444,100 | 84,199,951 | -3.10% |
| 2025-03-04 | 6.46 | 6.49 | 6.42 | 6.45 | 6.22 | qfq | 6,744,380 | 43,550,411 | -0.46% |
| 2025-03-03 | 6.51 | 6.62 | 6.44 | 6.48 | 6.24 | qfq | 5,812,500 | 38,028,368 | 0.00% |
| 2025-02-28 | 6.63 | 6.67 | 6.45 | 6.48 | 6.24 | qfq | 6,031,900 | 39,458,355 | -2.99% |
| 2025-02-27 | 6.62 | 6.68 | 6.54 | 6.68 | 6.44 | qfq | 5,656,200 | 37,482,048 | 0.60% |
| 2025-02-26 | 6.60 | 6.65 | 6.56 | 6.64 | 6.40 | qfq | 4,743,521 | 31,344,053 | 0.91% |
| 2025-02-25 | 6.72 | 6.72 | 6.58 | 6.58 | 6.34 | qfq | 5,468,560 | 36,293,639 | -1.79% |
| 2025-02-24 | 6.66 | 6.74 | 6.62 | 6.70 | 6.46 | qfq | 5,366,800 | 35,837,342 | 0.00% |
| 2025-02-21 | 6.75 | 6.82 | 6.61 | 6.70 | 6.46 | qfq | 5,982,701 | 39,861,847 | -0.59% |
| 2025-02-20 | 6.70 | 6.83 | 6.68 | 6.74 | 6.49 | qfq | 4,851,708 | 32,822,951 | 1.05% |
| 2025-02-19 | 6.63 | 6.71 | 6.63 | 6.67 | 6.43 | qfq | 4,628,140 | 30,854,983 | 0.15% |
| 2025-02-18 | 6.88 | 6.88 | 6.62 | 6.66 | 6.42 | qfq | 6,197,401 | 41,814,634 | -3.20% |
| 2025-02-17 | 6.80 | 6.93 | 6.80 | 6.88 | 6.63 | qfq | 6,417,200 | 44,100,671 | 1.33% |
| 2025-02-14 | 6.76 | 6.85 | 6.70 | 6.79 | 6.54 | qfq | 4,695,500 | 31,924,100 | 0.44% |
| 2025-02-13 | 6.80 | 6.82 | 6.74 | 6.76 | 6.51 | qfq | 4,466,100 | 30,252,604 | -0.59% |
| 2025-02-12 | 6.78 | 6.81 | 6.73 | 6.80 | 6.55 | qfq | 4,889,000 | 33,104,965 | 0.00% |
| 2025-02-11 | 6.85 | 6.89 | 6.72 | 6.80 | 6.55 | qfq | 5,652,120 | 38,289,581 | -1.02% |
| 2025-02-10 | 6.71 | 6.87 | 6.70 | 6.87 | 6.62 | qfq | 7,583,400 | 51,673,940 | 2.38% |
| 2025-02-07 | 6.63 | 6.81 | 6.61 | 6.71 | 6.47 | qfq | 8,859,400 | 59,511,575 | 1.05% |
| 2025-02-06 | 6.58 | 6.64 | 6.48 | 6.64 | 6.40 | qfq | 6,195,900 | 40,675,827 | 1.07% |
| 2025-02-05 | 6.58 | 6.60 | 6.51 | 6.57 | 6.33 | qfq | 5,247,500 | 34,417,510 | 1.23% |
| 2025-01-27 | 6.41 | 6.55 | 6.41 | 6.49 | 6.25 | qfq | 5,449,610 | 35,474,680 | 1.25% |
| 2025-01-24 | 6.41 | 6.42 | 6.32 | 6.41 | 6.18 | qfq | 4,820,500 | 30,695,492 | -0.16% |
| 2025-01-23 | 6.44 | 6.70 | 6.41 | 6.42 | 6.19 | qfq | 5,610,400 | 36,583,433 | 0.47% |
| 2025-01-22 | 6.43 | 6.46 | 6.36 | 6.39 | 6.16 | qfq | 3,340,800 | 21,414,624 | -1.24% |
| 2025-01-21 | 6.54 | 6.59 | 6.42 | 6.47 | 6.23 | qfq | 3,978,100 | 25,715,523 | -1.07% |
| 2025-01-20 | 6.52 | 6.57 | 6.46 | 6.54 | 6.30 | qfq | 4,556,500 | 29,798,909 | 0.46% |
| 2025-01-17 | 6.45 | 6.53 | 6.39 | 6.51 | 6.27 | qfq | 3,922,300 | 25,390,227 | 0.46% |
| 2025-01-16 | 6.49 | 6.60 | 6.39 | 6.48 | 6.24 | qfq | 5,723,300 | 37,162,771 | 0.47% |
| 2025-01-15 | 6.51 | 6.57 | 6.43 | 6.45 | 6.22 | qfq | 5,948,790 | 38,578,148 | -1.07% |
| 2025-01-14 | 6.33 | 6.53 | 6.29 | 6.52 | 6.28 | qfq | 8,345,845 | 53,626,503 | 3.00% |
| 2025-01-13 | 6.26 | 6.41 | 6.25 | 6.33 | 6.10 | qfq | 5,155,700 | 32,607,118 | -1.71% |
| 2025-01-10 | 6.82 | 6.85 | 6.43 | 6.44 | 6.21 | qfq | 9,822,245 | 65,060,929 | -5.43% |
| 2025-01-09 | 6.86 | 6.90 | 6.75 | 6.81 | 6.56 | qfq | 9,655,185 | 65,768,785 | -2.71% |
| 2025-01-08 | 6.94 | 7.15 | 6.76 | 7.00 | 6.75 | qfq | 13,250,544 | 92,195,993 | -0.28% |
| 2025-01-07 | 7.34 | 7.35 | 6.79 | 7.02 | 6.76 | qfq | 21,694,448 | 151,371,838 | -5.01% |
| 2025-01-06 | 6.97 | 7.40 | 6.93 | 7.39 | 7.12 | qfq | 27,812,601 | 199,415,882 | 9.00% |
| 2025-01-03 | 6.80 | 7.08 | 6.61 | 6.78 | 6.53 | qfq | 15,464,300 | 105,919,038 | -0.59% |
| 2025-01-02 | 6.86 | 7.18 | 6.69 | 6.82 | 6.57 | qfq | 9,723,500 | 66,825,920 | -0.58% |
| 2024-12-31 | 7.09 | 7.10 | 6.85 | 6.86 | 6.61 | qfq | 6,464,800 | 44,921,757 | -2.83% |
| 2024-12-30 | 7.23 | 7.23 | 7.01 | 7.06 | 6.80 | qfq | 7,816,100 | 55,350,751 | -2.62% |
| 2024-12-27 | 7.20 | 7.40 | 7.09 | 7.25 | 6.99 | qfq | 10,947,800 | 79,528,645 | 1.83% |
| 2024-12-26 | 7.08 | 7.29 | 7.08 | 7.12 | 6.86 | qfq | 12,546,140 | 89,752,115 | -1.25% |
| 2024-12-25 | 6.92 | 7.60 | 6.68 | 7.21 | 6.95 | qfq | 26,608,618 | 192,278,342 | 4.19% |
| 2024-12-24 | 6.85 | 6.92 | 6.74 | 6.92 | 6.67 | qfq | 6,071,720 | 41,570,225 | 1.62% |
| 2024-12-23 | 7.36 | 7.37 | 6.79 | 6.81 | 6.56 | qfq | 11,785,000 | 82,112,045 | -5.81% |
| 2024-12-20 | 7.07 | 7.27 | 7.06 | 7.23 | 6.97 | qfq | 7,062,041 | 50,645,251 | 2.26% |
| 2024-12-19 | 7.06 | 7.17 | 6.95 | 7.07 | 6.81 | qfq | 6,584,200 | 46,302,416 | -0.70% |
| 2024-12-18 | 7.13 | 7.19 | 6.97 | 7.12 | 6.86 | qfq | 6,405,160 | 45,571,079 | -0.28% |
| 2024-12-17 | 7.58 | 7.63 | 7.11 | 7.14 | 6.88 | qfq | 12,050,188 | 87,591,459 | -5.93% |
| 2024-12-16 | 7.60 | 7.79 | 7.54 | 7.59 | 7.31 | qfq | 9,767,800 | 74,685,470 | -0.52% |
| 2024-12-13 | 7.74 | 7.84 | 7.61 | 7.63 | 7.35 | qfq | 15,563,200 | 119,779,612 | -1.42% |
| 2024-12-12 | 7.54 | 7.75 | 7.47 | 7.74 | 7.46 | qfq | 18,569,124 | 142,242,281 | 2.11% |
| 2024-12-11 | 7.30 | 7.60 | 7.29 | 7.58 | 7.30 | qfq | 19,859,647 | 149,220,794 | 3.55% |
| 2024-12-10 | 7.55 | 7.55 | 7.28 | 7.32 | 7.05 | qfq | 10,803,822 | 80,032,724 | -0.81% |
| 2024-12-09 | 7.50 | 7.62 | 7.31 | 7.38 | 7.11 | qfq | 9,933,200 | 73,936,034 | -0.54% |
| 2024-12-06 | 7.38 | 7.45 | 7.25 | 7.42 | 7.15 | qfq | 8,968,900 | 66,131,119 | 0.82% |
| 2024-12-05 | 7.32 | 7.39 | 7.26 | 7.36 | 7.09 | qfq | 8,190,600 | 60,077,345 | 0.27% |
| 2024-12-04 | 7.50 | 7.52 | 7.28 | 7.34 | 7.07 | qfq | 11,809,700 | 87,059,239 | -2.52% |
| 2024-12-03 | 7.65 | 7.70 | 7.41 | 7.53 | 7.26 | qfq | 14,875,700 | 111,641,810 | -1.18% |
| 2024-12-02 | 7.27 | 7.71 | 7.26 | 7.62 | 7.34 | qfq | 25,121,540 | 189,513,146 | 4.96% |
| 2024-11-29 | 7.30 | 7.40 | 7.19 | 7.26 | 7.00 | qfq | 12,814,723 | 93,094,897 | -1.09% |
| 2024-11-28 | 7.26 | 7.42 | 7.21 | 7.34 | 7.07 | qfq | 14,441,140 | 105,875,474 | 0.27% |
| 2024-11-27 | 7.21 | 7.37 | 6.97 | 7.32 | 7.05 | qfq | 26,016,664 | 186,172,745 | -1.35% |
| 2024-11-26 | 7.03 | 7.73 | 6.97 | 7.42 | 7.15 | qfq | 37,605,071 | 282,458,949 | 5.55% |
| 2024-11-25 | 6.83 | 7.03 | 6.83 | 7.03 | 6.77 | qfq | 6,334,437 | 43,867,190 | 2.33% |
| 2024-11-22 | 7.19 | 7.19 | 6.85 | 6.87 | 6.62 | qfq | 9,437,656 | 66,178,605 | -4.45% |
| 2024-11-21 | 7.20 | 7.22 | 7.08 | 7.19 | 6.93 | qfq | 8,822,316 | 63,071,283 | 0.42% |
| 2024-11-20 | 6.96 | 7.18 | 6.91 | 7.16 | 6.90 | qfq | 10,852,735 | 77,021,264 | 3.02% |
| 2024-11-19 | 6.80 | 6.95 | 6.74 | 6.95 | 6.70 | qfq | 9,630,759 | 65,842,865 | 2.21% |
| 2024-11-18 | 6.92 | 7.06 | 6.76 | 6.80 | 6.55 | qfq | 11,646,200 | 80,287,923 | -2.02% |
| 2024-11-15 | 7.10 | 7.23 | 6.90 | 6.94 | 6.69 | qfq | 11,991,700 | 84,909,375 | -3.61% |
| 2024-11-14 | 7.55 | 7.60 | 7.17 | 7.20 | 6.94 | qfq | 17,023,781 | 124,856,160 | -5.26% |
| 2024-11-13 | 7.72 | 7.77 | 7.44 | 7.60 | 7.32 | qfq | 16,400,800 | 124,283,452 | -1.94% |
| 2024-11-12 | 7.67 | 7.98 | 7.62 | 7.75 | 7.47 | qfq | 25,620,581 | 200,866,166 | 1.04% |
| 2024-11-11 | 7.44 | 7.67 | 7.43 | 7.67 | 7.39 | qfq | 19,998,900 | 150,937,090 | -1.29% |
| 2024-11-08 | 8.05 | 8.10 | 7.75 | 7.77 | 7.49 | qfq | 22,647,156 | 178,306,191 | -2.88% |
| 2024-11-07 | 7.86 | 8.20 | 7.62 | 8.00 | 7.71 | qfq | 25,415,700 | 201,816,233 | 0.13% |
| 2024-11-06 | 7.76 | 8.23 | 7.75 | 7.99 | 7.70 | qfq | 30,187,946 | 241,421,186 | 3.10% |
| 2024-11-05 | 7.72 | 7.78 | 7.62 | 7.75 | 7.47 | qfq | 22,915,396 | 176,213,395 | 1.04% |
| 2024-11-04 | 7.68 | 7.84 | 7.56 | 7.67 | 7.39 | qfq | 19,791,577 | 151,241,926 | -1.67% |
| 2024-11-01 | 8.20 | 8.20 | 7.65 | 7.80 | 7.52 | qfq | 30,780,992 | 242,302,696 | -5.57% |
| 2024-10-31 | 8.01 | 8.50 | 7.83 | 8.26 | 7.96 | qfq | 38,481,215 | 315,766,941 | 2.74% |
| 2024-10-30 | 8.01 | 8.37 | 8.00 | 8.04 | 7.75 | qfq | 38,839,187 | 314,276,173 | -4.06% |
| 2024-10-29 | 8.29 | 8.87 | 7.94 | 8.38 | 8.08 | qfq | 72,559,340 | 605,687,764 | 2.57% |
| 2024-10-28 | 8.13 | 8.17 | 7.72 | 8.17 | 7.87 | qfq | 79,095,691 | 637,255,103 | 9.96% |
| 2024-10-25 | 6.73 | 7.43 | 6.70 | 7.43 | 7.16 | qfq | 28,799,737 | 209,776,563 | 10.07% |
| 2024-10-24 | 6.71 | 6.99 | 6.62 | 6.75 | 6.50 | qfq | 33,432,830 | 226,299,006 | -2.03% |
| 2024-10-23 | 7.52 | 7.52 | 6.81 | 6.89 | 6.64 | qfq | 64,306,080 | 460,530,623 | -4.44% |
| 2024-10-22 | 6.73 | 7.21 | 6.61 | 7.21 | 6.95 | qfq | 34,864,020 | 245,645,364 | 10.08% |
| 2024-10-21 | 5.99 | 6.55 | 5.97 | 6.55 | 6.31 | qfq | 33,778,149 | 215,679,918 | 10.08% |
| 2024-10-18 | 5.87 | 6.04 | 5.83 | 5.95 | 5.73 | qfq | 7,825,664 | 46,398,824 | 1.36% |
| 2024-10-17 | 5.95 | 6.02 | 5.87 | 5.87 | 5.66 | qfq | 4,966,859 | 29,493,094 | -1.18% |
| 2024-10-16 | 5.86 | 5.99 | 5.85 | 5.94 | 5.72 | qfq | 4,992,456 | 29,578,116 | 0.51% |
| 2024-10-15 | 5.95 | 6.05 | 5.85 | 5.91 | 5.69 | qfq | 6,475,972 | 38,553,451 | -0.67% |
| 2024-10-14 | 5.83 | 5.96 | 5.80 | 5.95 | 5.73 | qfq | 6,307,661 | 37,181,548 | 2.41% |
| 2024-10-11 | 6.04 | 6.05 | 5.75 | 5.81 | 5.60 | qfq | 7,743,951 | 45,629,296 | -3.49% |
| 2024-10-10 | 5.96 | 6.18 | 5.94 | 6.02 | 5.80 | qfq | 8,978,547 | 54,495,083 | 0.84% |
| 2024-10-09 | 6.54 | 6.54 | 5.95 | 5.97 | 5.75 | qfq | 14,606,003 | 90,283,499 | -9.55% |
| 2024-10-08 | 6.95 | 6.95 | 6.33 | 6.60 | 6.36 | qfq | 20,679,253 | 136,842,675 | 4.43% |
| 2024-09-30 | 5.95 | 6.36 | 5.90 | 6.32 | 6.09 | qfq | 18,506,182 | 113,797,226 | 8.59% |
| 2024-09-27 | 5.78 | 5.82 | 5.65 | 5.82 | 5.61 | qfq | 6,743,954 | 38,794,719 | 3.37% |
| 2024-09-26 | 5.50 | 5.63 | 5.45 | 5.63 | 5.43 | qfq | 4,406,964 | 24,482,053 | 2.74% |
| 2024-09-25 | 5.43 | 5.58 | 5.43 | 5.48 | 5.28 | qfq | 5,091,101 | 28,133,993 | 1.11% |
| 2024-09-24 | 5.26 | 5.42 | 5.26 | 5.42 | 5.22 | qfq | 4,282,000 | 22,910,212 | 3.24% |
| 2024-09-23 | 5.19 | 5.29 | 5.19 | 5.25 | 5.06 | qfq | 3,248,400 | 17,050,491 | 0.77% |
| 2024-09-20 | 5.27 | 5.27 | 5.17 | 5.21 | 5.02 | qfq | 2,072,000 | 10,788,497 | -0.76% |
| 2024-09-19 | 5.10 | 5.26 | 5.09 | 5.25 | 5.06 | qfq | 3,526,101 | 18,349,330 | 3.14% |
| 2024-09-18 | 5.17 | 5.18 | 5.03 | 5.09 | 4.90 | qfq | 3,479,300 | 17,686,992 | -1.55% |
| 2024-09-13 | 5.25 | 5.26 | 5.17 | 5.17 | 4.98 | qfq | 2,980,200 | 15,524,268 | -1.52% |
| 2024-09-12 | 5.23 | 5.31 | 5.23 | 5.25 | 5.06 | qfq | 2,543,000 | 13,400,970 | 0.38% |
| 2024-09-11 | 5.28 | 5.31 | 5.21 | 5.23 | 5.04 | qfq | 3,021,700 | 15,856,222 | -1.51% |
| 2024-09-10 | 5.35 | 5.38 | 5.22 | 5.31 | 5.12 | qfq | 3,215,300 | 17,014,856 | -0.75% |
| 2024-09-09 | 5.31 | 5.42 | 5.27 | 5.35 | 5.16 | qfq | 3,886,860 | 20,822,714 | 1.52% |
| 2024-09-06 | 5.39 | 5.44 | 5.27 | 5.27 | 5.08 | qfq | 3,256,800 | 17,314,993 | -2.23% |
| 2024-09-05 | 5.31 | 5.40 | 5.31 | 5.39 | 5.19 | qfq | 3,126,425 | 16,777,949 | 1.32% |
| 2024-09-04 | 5.37 | 5.41 | 5.30 | 5.32 | 5.13 | qfq | 3,418,792 | 18,272,072 | -1.30% |
| 2024-09-03 | 5.37 | 5.48 | 5.34 | 5.39 | 5.19 | qfq | 2,904,700 | 15,700,649 | 0.37% |
| 2024-09-02 | 5.48 | 5.56 | 5.36 | 5.37 | 5.17 | qfq | 3,986,760 | 21,718,067 | -2.54% |
| 2024-08-30 | 5.44 | 5.55 | 5.41 | 5.51 | 5.31 | qfq | 3,326,700 | 18,312,155 | 1.10% |
| 2024-08-29 | 5.36 | 5.46 | 5.31 | 5.45 | 5.25 | qfq | 2,986,500 | 16,188,883 | 0.74% |
| 2024-08-28 | 5.30 | 5.45 | 5.25 | 5.41 | 5.21 | qfq | 3,012,000 | 16,199,662 | 0.93% |
| 2024-08-27 | 5.32 | 5.50 | 5.30 | 5.36 | 5.16 | qfq | 5,568,901 | 30,047,985 | 0.75% |
| 2024-08-26 | 5.27 | 5.35 | 5.21 | 5.32 | 5.13 | qfq | 2,584,100 | 13,682,677 | 0.76% |
| 2024-08-23 | 5.35 | 5.38 | 5.25 | 5.28 | 5.09 | qfq | 2,934,010 | 15,537,384 | -1.86% |
| 2024-08-22 | 5.41 | 5.50 | 5.35 | 5.38 | 5.18 | qfq | 3,442,420 | 18,652,404 | -1.47% |
| 2024-08-21 | 5.57 | 5.58 | 5.44 | 5.46 | 5.26 | qfq | 3,432,720 | 18,817,306 | -1.97% |
| 2024-08-20 | 5.70 | 5.70 | 5.56 | 5.57 | 5.37 | qfq | 4,329,100 | 24,288,914 | -2.45% |
| 2024-08-19 | 5.76 | 5.79 | 5.70 | 5.71 | 5.50 | qfq | 4,797,000 | 27,506,227 | -0.52% |
| 2024-08-16 | 5.71 | 5.77 | 5.63 | 5.74 | 5.53 | qfq | 4,717,100 | 26,948,121 | 0.53% |
| 2024-08-15 | 5.71 | 5.81 | 5.64 | 5.71 | 5.50 | qfq | 4,012,800 | 22,970,785 | 0.18% |
| 2024-08-14 | 5.71 | 5.76 | 5.65 | 5.70 | 5.49 | qfq | 5,393,676 | 30,711,850 | -1.21% |
| 2024-08-13 | 5.85 | 5.89 | 5.68 | 5.77 | 5.56 | qfq | 8,560,600 | 49,316,155 | -2.20% |
| 2024-08-12 | 5.69 | 6.07 | 5.66 | 5.90 | 5.69 | qfq | 12,206,700 | 72,054,683 | 3.51% |
| 2024-08-09 | 5.83 | 5.90 | 5.69 | 5.70 | 5.49 | qfq | 7,338,461 | 42,237,641 | -2.90% |
| 2024-08-08 | 5.70 | 5.97 | 5.68 | 5.87 | 5.66 | qfq | 10,676,280 | 62,505,129 | 2.62% |
| 2024-08-07 | 5.71 | 5.77 | 5.67 | 5.72 | 5.51 | qfq | 4,898,300 | 27,983,575 | -0.52% |
| 2024-08-06 | 5.58 | 5.75 | 5.58 | 5.75 | 5.54 | qfq | 7,788,371 | 44,254,235 | 2.86% |
| 2024-08-05 | 5.58 | 5.76 | 5.51 | 5.59 | 5.39 | qfq | 7,244,000 | 40,923,374 | -0.89% |
| 2024-08-02 | 5.55 | 5.78 | 5.52 | 5.64 | 5.43 | qfq | 7,445,199 | 42,395,385 | 1.26% |
| 2024-08-01 | 5.54 | 5.63 | 5.50 | 5.57 | 5.37 | qfq | 4,138,202 | 23,059,785 | 0.72% |
| 2024-07-31 | 5.32 | 5.54 | 5.29 | 5.53 | 5.33 | qfq | 5,503,984 | 30,041,660 | 4.14% |
| 2024-07-30 | 5.22 | 5.31 | 5.21 | 5.31 | 5.12 | qfq | 3,019,200 | 15,945,635 | 1.72% |
| 2024-07-29 | 5.28 | 5.29 | 5.17 | 5.22 | 5.03 | qfq | 2,457,312 | 12,840,518 | 0.00% |
| 2024-07-26 | 5.17 | 5.25 | 5.16 | 5.22 | 5.03 | qfq | 2,376,200 | 12,375,305 | 1.16% |
| 2024-07-25 | 5.15 | 5.23 | 5.11 | 5.16 | 4.97 | qfq | 2,963,700 | 15,299,714 | 0.00% |
| 2024-07-24 | 5.29 | 5.32 | 5.15 | 5.16 | 4.97 | qfq | 3,701,285 | 19,297,449 | -2.82% |
| 2024-07-23 | 5.41 | 5.45 | 5.31 | 5.31 | 5.12 | qfq | 2,831,700 | 15,209,165 | -1.85% |
| 2024-07-22 | 5.36 | 5.43 | 5.29 | 5.41 | 5.21 | qfq | 3,318,701 | 17,806,095 | 0.37% |
| 2024-07-19 | 5.35 | 5.43 | 5.32 | 5.39 | 5.19 | qfq | 2,425,500 | 13,035,370 | -0.19% |
| 2024-07-18 | 5.33 | 5.41 | 5.24 | 5.40 | 5.20 | qfq | 3,348,900 | 17,867,220 | 0.93% |
| 2024-07-17 | 5.35 | 5.40 | 5.29 | 5.35 | 5.16 | qfq | 2,558,100 | 13,667,004 | -0.37% |
| 2024-07-16 | 5.38 | 5.40 | 5.31 | 5.37 | 5.17 | qfq | 2,428,724 | 12,979,416 | -0.37% |
| 2024-07-15 | 5.50 | 5.50 | 5.33 | 5.39 | 5.19 | qfq | 3,118,700 | 16,820,697 | -2.36% |
| 2024-07-12 | 5.47 | 5.62 | 5.47 | 5.52 | 5.32 | qfq | 4,148,999 | 23,028,883 | 0.18% |
| 2024-07-11 | 5.36 | 5.56 | 5.32 | 5.51 | 5.31 | qfq | 5,821,056 | 31,773,629 | 4.55% |
| 2024-07-10 | 5.33 | 5.38 | 5.23 | 5.27 | 5.08 | qfq | 3,213,103 | 17,052,200 | -1.31% |
| 2024-07-09 | 5.36 | 5.39 | 5.16 | 5.34 | 5.15 | qfq | 5,424,700 | 28,683,132 | -0.56% |
| 2024-07-08 | 5.57 | 5.58 | 5.36 | 5.37 | 5.17 | qfq | 3,537,802 | 19,185,675 | -3.76% |
| 2024-07-05 | 5.36 | 5.60 | 5.30 | 5.58 | 5.38 | qfq | 4,760,700 | 26,124,473 | 3.91% |
| 2024-07-04 | 5.56 | 5.58 | 5.36 | 5.37 | 5.17 | qfq | 3,437,600 | 18,711,703 | -3.24% |
| 2024-07-03 | 5.60 | 5.66 | 5.54 | 5.55 | 5.35 | qfq | 3,292,000 | 18,414,543 | -0.89% |
| 2024-07-02 | 5.45 | 5.62 | 5.43 | 5.60 | 5.40 | qfq | 4,738,741 | 26,367,741 | 2.56% |
| 2024-07-01 | 5.32 | 5.47 | 5.28 | 5.46 | 5.26 | qfq | 4,134,918 | 22,233,942 | 2.06% |
| 2024-06-28 | 5.36 | 5.45 | 5.32 | 5.35 | 5.16 | qfq | 2,914,059 | 15,714,349 | -0.37% |
| 2024-06-27 | 5.49 | 5.53 | 5.37 | 5.37 | 5.17 | qfq | 3,152,000 | 17,121,187 | -2.19% |
| 2024-06-26 | 5.26 | 5.50 | 5.25 | 5.49 | 5.29 | qfq | 4,290,299 | 23,007,549 | 4.37% |
| 2024-06-25 | 5.22 | 5.33 | 5.21 | 5.26 | 5.07 | qfq | 3,241,800 | 17,102,261 | 0.96% |
| 2024-06-24 | 5.47 | 5.47 | 5.15 | 5.21 | 5.02 | qfq | 4,977,200 | 26,151,453 | -5.10% |
| 2024-06-21 | 5.42 | 5.54 | 5.35 | 5.49 | 5.29 | qfq | 3,266,820 | 17,835,603 | 1.10% |
| 2024-06-20 | 5.57 | 5.65 | 5.40 | 5.43 | 5.23 | qfq | 4,142,000 | 22,792,877 | -2.51% |
| 2024-06-19 | 5.58 | 5.63 | 5.53 | 5.57 | 5.37 | qfq | 2,457,400 | 13,693,573 | -0.18% |
| 2024-06-18 | 5.55 | 5.62 | 5.52 | 5.58 | 5.38 | qfq | 3,185,940 | 17,737,352 | -1.41% |
| 2024-06-17 | 5.71 | 5.75 | 5.62 | 5.66 | 5.36 | qfq | 2,797,200 | 15,832,659 | -0.88% |
| 2024-06-14 | 5.68 | 5.74 | 5.63 | 5.71 | 5.41 | qfq | 3,318,200 | 18,848,030 | -0.35% |
| 2024-06-13 | 5.86 | 5.88 | 5.70 | 5.73 | 5.42 | qfq | 3,818,990 | 22,012,734 | -2.22% |
| 2024-06-12 | 5.76 | 5.90 | 5.72 | 5.86 | 5.55 | qfq | 4,132,620 | 24,075,130 | 2.09% |
| 2024-06-11 | 5.69 | 5.76 | 5.56 | 5.74 | 5.43 | qfq | 4,405,904 | 24,954,632 | 0.88% |
| 2024-06-07 | 5.60 | 5.73 | 5.57 | 5.69 | 5.39 | qfq | 5,980,700 | 33,809,990 | 4.02% |
| 2024-06-06 | 5.82 | 5.84 | 5.37 | 5.47 | 5.18 | qfq | 8,828,400 | 49,055,795 | -5.53% |
| 2024-06-05 | 5.96 | 5.96 | 5.79 | 5.79 | 5.48 | qfq | 5,000,800 | 29,226,091 | -2.69% |
| 2024-06-04 | 6.02 | 6.02 | 5.86 | 5.95 | 5.63 | qfq | 4,018,074 | 23,841,306 | -1.00% |
| 2024-06-03 | 6.18 | 6.18 | 5.96 | 6.01 | 5.69 | qfq | 4,974,800 | 30,090,325 | -2.91% |
| 2024-05-31 | 6.17 | 6.22 | 6.14 | 6.19 | 5.86 | qfq | 2,786,133 | 17,232,926 | 1.14% |
| 2024-05-30 | 6.20 | 6.24 | 6.11 | 6.12 | 5.79 | qfq | 2,840,100 | 17,477,704 | -1.29% |
| 2024-05-29 | 6.20 | 6.27 | 6.15 | 6.20 | 5.87 | qfq | 3,602,632 | 22,377,724 | 0.00% |
| 2024-05-28 | 6.30 | 6.30 | 6.20 | 6.20 | 5.87 | qfq | 3,281,200 | 20,484,976 | -1.59% |
| 2024-05-27 | 6.25 | 6.31 | 6.15 | 6.30 | 5.96 | qfq | 3,864,059 | 24,037,481 | 1.29% |
| 2024-05-24 | 6.25 | 6.32 | 6.22 | 6.22 | 5.89 | qfq | 3,980,500 | 24,956,006 | -0.32% |
| 2024-05-23 | 6.44 | 6.44 | 6.22 | 6.24 | 5.91 | qfq | 4,729,600 | 29,800,057 | -3.11% |
| 2024-05-22 | 6.42 | 6.55 | 6.42 | 6.44 | 6.10 | qfq | 4,023,800 | 26,003,136 | -0.62% |
| 2024-05-21 | 6.57 | 6.57 | 6.45 | 6.48 | 6.13 | qfq | 5,415,900 | 35,200,486 | -1.07% |
| 2024-05-20 | 6.60 | 6.61 | 6.52 | 6.55 | 6.20 | qfq | 4,466,200 | 29,310,630 | -0.46% |
| 2024-05-17 | 6.61 | 6.66 | 6.50 | 6.58 | 6.23 | qfq | 3,764,500 | 24,720,825 | -0.45% |
| 2024-05-16 | 6.66 | 6.70 | 6.58 | 6.61 | 6.26 | qfq | 3,773,900 | 25,042,109 | -0.30% |
| 2024-05-15 | 6.75 | 6.75 | 6.61 | 6.63 | 6.28 | qfq | 4,109,900 | 27,397,651 | -1.19% |
| 2024-05-14 | 6.67 | 6.81 | 6.67 | 6.71 | 6.35 | qfq | 4,720,607 | 31,843,070 | 0.60% |
| 2024-05-13 | 6.73 | 6.84 | 6.64 | 6.67 | 6.31 | qfq | 6,410,907 | 43,139,276 | -1.62% |
| 2024-05-10 | 6.91 | 6.92 | 6.76 | 6.78 | 6.42 | qfq | 7,451,500 | 50,759,403 | -1.74% |
| 2024-05-09 | 6.81 | 6.90 | 6.72 | 6.90 | 6.53 | qfq | 7,884,700 | 54,126,103 | 1.62% |
| 2024-05-08 | 6.75 | 6.83 | 6.71 | 6.79 | 6.43 | qfq | 8,006,400 | 54,355,881 | 0.74% |
| 2024-05-07 | 6.71 | 6.78 | 6.65 | 6.74 | 6.38 | qfq | 7,247,200 | 48,660,222 | 0.30% |
| 2024-05-06 | 6.60 | 6.74 | 6.59 | 6.72 | 6.36 | qfq | 7,988,412 | 53,487,265 | 2.91% |
| 2024-04-30 | 6.52 | 6.55 | 6.40 | 6.53 | 6.18 | qfq | 7,561,000 | 49,091,829 | 1.08% |
| 2024-04-29 | 6.31 | 6.47 | 6.30 | 6.46 | 6.11 | qfq | 5,191,700 | 33,300,283 | 2.54% |
| 2024-04-26 | 6.31 | 6.33 | 6.23 | 6.30 | 5.96 | qfq | 4,545,100 | 28,620,992 | -0.16% |
| 2024-04-25 | 6.19 | 6.33 | 6.15 | 6.31 | 5.97 | qfq | 4,646,000 | 29,221,586 | 1.77% |
| 2024-04-24 | 6.01 | 6.20 | 6.01 | 6.20 | 5.87 | qfq | 6,082,300 | 37,371,446 | 2.82% |
| 2024-04-23 | 5.99 | 6.08 | 5.91 | 6.03 | 5.71 | qfq | 4,753,000 | 28,471,582 | 0.50% |
| 2024-04-22 | 5.95 | 6.00 | 5.83 | 6.00 | 5.68 | qfq | 4,476,394 | 26,488,474 | 0.84% |
| 2024-04-19 | 5.94 | 6.04 | 5.85 | 5.95 | 5.63 | qfq | 4,383,605 | 26,083,790 | 0.51% |
| 2024-04-18 | 6.09 | 6.12 | 5.92 | 5.92 | 5.60 | qfq | 6,576,300 | 39,432,457 | -2.79% |
| 2024-04-17 | 5.68 | 6.09 | 5.68 | 6.09 | 5.76 | qfq | 7,895,100 | 46,987,334 | 8.17% |
| 2024-04-16 | 6.05 | 6.08 | 5.61 | 5.63 | 5.33 | qfq | 8,766,132 | 50,476,539 | -7.10% |
| 2024-04-15 | 6.32 | 6.36 | 5.94 | 6.06 | 5.74 | qfq | 8,929,099 | 54,536,644 | -4.42% |
| 2024-04-12 | 6.48 | 6.55 | 6.32 | 6.34 | 6.00 | qfq | 7,571,300 | 48,455,449 | -3.06% |
| 2024-04-11 | 6.49 | 6.75 | 6.42 | 6.54 | 6.19 | qfq | 5,740,000 | 37,829,335 | 0.15% |
| 2024-04-10 | 6.62 | 6.69 | 6.47 | 6.53 | 6.18 | qfq | 5,658,232 | 37,181,731 | -1.95% |
| 2024-04-09 | 6.39 | 6.66 | 6.39 | 6.66 | 6.30 | qfq | 6,538,144 | 42,685,163 | 3.74% |
| 2024-04-08 | 6.70 | 6.74 | 6.41 | 6.42 | 6.08 | qfq | 8,104,300 | 53,113,063 | -4.61% |
| 2024-04-03 | 6.65 | 6.82 | 6.65 | 6.73 | 6.37 | qfq | 10,522,588 | 70,957,346 | 1.05% |
| 2024-04-02 | 6.67 | 6.69 | 6.56 | 6.66 | 6.30 | qfq | 4,739,600 | 31,422,373 | 0.00% |
| 2024-04-01 | 6.49 | 6.66 | 6.49 | 6.66 | 6.30 | qfq | 6,332,400 | 41,594,942 | 2.94% |
| 2024-03-29 | 6.52 | 6.55 | 6.36 | 6.47 | 6.12 | qfq | 4,861,801 | 31,286,354 | -0.15% |
| 2024-03-28 | 6.41 | 6.54 | 6.29 | 6.48 | 6.13 | qfq | 6,555,822 | 42,256,019 | 1.57% |
| 2024-03-27 | 6.44 | 6.58 | 6.37 | 6.38 | 6.04 | qfq | 6,452,101 | 41,929,683 | -1.39% |
| 2024-03-26 | 6.46 | 6.53 | 6.35 | 6.47 | 6.12 | qfq | 4,729,200 | 30,478,478 | 0.15% |
| 2024-03-25 | 6.67 | 6.71 | 6.45 | 6.46 | 6.11 | qfq | 6,193,049 | 40,758,422 | -3.00% |
| 2024-03-22 | 6.78 | 6.79 | 6.57 | 6.66 | 6.30 | qfq | 8,825,788 | 58,684,765 | -2.06% |
| 2024-03-21 | 6.85 | 6.88 | 6.72 | 6.80 | 6.44 | qfq | 7,347,200 | 49,919,789 | -0.44% |
| 2024-03-20 | 6.77 | 6.85 | 6.73 | 6.83 | 6.47 | qfq | 8,599,655 | 58,511,929 | 1.34% |
| 2024-03-19 | 6.77 | 6.83 | 6.71 | 6.74 | 6.38 | qfq | 9,816,870 | 66,419,410 | -0.15% |
| 2024-03-18 | 6.59 | 6.75 | 6.59 | 6.75 | 6.39 | qfq | 11,337,560 | 75,854,636 | 2.58% |
| 2024-03-15 | 6.48 | 6.63 | 6.41 | 6.58 | 6.23 | qfq | 7,450,960 | 48,821,939 | 0.92% |
| 2024-03-14 | 6.64 | 6.79 | 6.44 | 6.52 | 6.17 | qfq | 10,651,660 | 70,337,265 | -0.31% |
| 2024-03-13 | 6.56 | 6.58 | 6.43 | 6.54 | 6.19 | qfq | 8,078,401 | 52,521,851 | -0.61% |
| 2024-03-12 | 6.51 | 6.66 | 6.50 | 6.58 | 6.23 | qfq | 11,856,200 | 78,097,606 | 1.86% |
| 2024-03-11 | 6.35 | 6.50 | 6.30 | 6.46 | 6.11 | qfq | 8,528,700 | 54,851,734 | 1.89% |
| 2024-03-08 | 6.22 | 6.42 | 6.22 | 6.34 | 6.00 | qfq | 6,023,299 | 38,172,610 | 1.12% |
| 2024-03-07 | 6.30 | 6.43 | 6.25 | 6.27 | 5.94 | qfq | 6,730,250 | 42,583,373 | -0.63% |
| 2024-03-06 | 6.28 | 6.36 | 6.19 | 6.31 | 5.97 | qfq | 6,043,650 | 37,906,140 | -0.16% |
| 2024-03-05 | 6.53 | 6.53 | 6.30 | 6.32 | 5.98 | qfq | 9,814,306 | 62,420,492 | -3.36% |
| 2024-03-04 | 6.27 | 6.75 | 6.26 | 6.54 | 6.19 | qfq | 16,931,721 | 110,553,105 | 3.97% |
| 2024-03-01 | 6.27 | 6.33 | 6.20 | 6.29 | 5.95 | qfq | 7,527,800 | 47,161,464 | 0.00% |
| 2024-02-29 | 5.99 | 6.29 | 5.95 | 6.29 | 5.95 | qfq | 11,317,420 | 69,900,403 | 2.61% |
| 2024-02-28 | 6.54 | 6.75 | 6.09 | 6.13 | 5.80 | qfq | 17,290,635 | 112,122,512 | -6.70% |
| 2024-02-27 | 6.35 | 6.57 | 6.32 | 6.57 | 6.22 | qfq | 12,822,852 | 83,067,671 | 2.02% |
| 2024-02-26 | 6.34 | 6.56 | 6.27 | 6.44 | 6.10 | qfq | 14,941,920 | 95,726,174 | 1.26% |
| 2024-02-23 | 6.31 | 6.38 | 6.22 | 6.36 | 6.02 | qfq | 12,825,900 | 80,887,981 | -0.47% |
| 2024-02-22 | 6.21 | 6.59 | 6.15 | 6.39 | 6.05 | qfq | 16,442,070 | 103,516,042 | 1.75% |
| 2024-02-21 | 6.34 | 6.39 | 6.14 | 6.28 | 5.94 | qfq | 19,430,300 | 121,620,647 | -0.95% |
| 2024-02-20 | 5.70 | 6.34 | 5.63 | 6.34 | 6.00 | qfq | 9,625,297 | 58,978,501 | 10.07% |
| 2024-02-19 | 5.69 | 5.84 | 5.61 | 5.76 | 5.45 | qfq | 10,280,101 | 59,052,178 | 2.86% |
| 2024-02-08 | 5.07 | 5.61 | 4.94 | 5.60 | 5.30 | qfq | 13,794,319 | 73,081,246 | 9.80% |
| 2024-02-07 | 5.25 | 5.38 | 5.03 | 5.10 | 4.83 | qfq | 10,523,791 | 54,689,462 | -3.23% |
| 2024-02-06 | 4.85 | 5.43 | 4.65 | 5.27 | 4.99 | qfq | 11,683,400 | 58,828,119 | 3.54% |
| 2024-02-05 | 5.55 | 5.65 | 5.09 | 5.09 | 4.82 | qfq | 11,091,000 | 57,630,013 | -9.91% |
| 2024-02-02 | 5.99 | 6.13 | 5.40 | 5.65 | 5.35 | qfq | 8,192,120 | 47,366,065 | -5.52% |
| 2024-02-01 | 6.18 | 6.24 | 5.97 | 5.98 | 5.66 | qfq | 7,728,120 | 46,918,968 | -3.39% |
| 2024-01-31 | 6.56 | 6.56 | 6.13 | 6.19 | 5.86 | qfq | 7,361,600 | 46,573,965 | -5.93% |
| 2024-01-30 | 6.71 | 6.78 | 6.56 | 6.58 | 6.23 | qfq | 4,423,500 | 29,507,426 | -2.81% |
| 2024-01-29 | 6.93 | 7.03 | 6.75 | 6.77 | 6.41 | qfq | 4,911,900 | 33,588,837 | -3.15% |
| 2024-01-26 | 6.89 | 7.10 | 6.86 | 6.99 | 6.62 | qfq | 8,019,411 | 56,194,980 | 1.16% |
| 2024-01-25 | 6.63 | 6.92 | 6.61 | 6.91 | 6.54 | qfq | 8,500,600 | 57,725,472 | 4.22% |
| 2024-01-24 | 6.58 | 6.68 | 6.36 | 6.63 | 6.28 | qfq | 6,014,711 | 39,432,343 | 2.00% |
| 2024-01-23 | 6.47 | 6.55 | 6.32 | 6.50 | 6.15 | qfq | 5,641,400 | 36,420,945 | 0.46% |
| 2024-01-22 | 6.91 | 6.91 | 6.43 | 6.47 | 6.12 | qfq | 6,952,600 | 46,326,684 | -6.77% |
| 2024-01-19 | 7.02 | 7.07 | 6.93 | 6.94 | 6.57 | qfq | 3,930,500 | 27,495,801 | -1.28% |
| 2024-01-18 | 7.09 | 7.10 | 6.79 | 7.03 | 6.65 | qfq | 8,222,589 | 56,966,980 | -1.26% |
| 2024-01-17 | 7.30 | 7.38 | 7.10 | 7.12 | 6.74 | qfq | 4,421,500 | 31,991,804 | -2.86% |
| 2024-01-16 | 7.40 | 7.42 | 7.23 | 7.33 | 6.94 | qfq | 5,096,900 | 37,270,400 | -0.81% |
| 2024-01-15 | 7.28 | 7.44 | 7.25 | 7.39 | 7.00 | qfq | 4,086,519 | 30,147,599 | 1.09% |
| 2024-01-12 | 7.39 | 7.44 | 7.31 | 7.31 | 6.92 | qfq | 4,338,800 | 32,029,956 | -1.22% |
| 2024-01-11 | 7.26 | 7.42 | 7.21 | 7.40 | 7.00 | qfq | 5,397,200 | 39,627,973 | 2.07% |
| 2024-01-10 | 7.34 | 7.34 | 7.16 | 7.25 | 6.86 | qfq | 4,790,200 | 34,758,260 | -1.36% |
| 2024-01-09 | 7.36 | 7.47 | 7.30 | 7.35 | 6.96 | qfq | 4,520,200 | 33,324,667 | 0.14% |
| 2024-01-08 | 7.37 | 7.48 | 7.34 | 7.34 | 6.95 | qfq | 4,276,000 | 31,664,723 | -1.74% |
| 2024-01-05 | 7.62 | 7.62 | 7.43 | 7.47 | 7.07 | qfq | 5,631,800 | 42,421,220 | -1.84% |
| 2024-01-04 | 7.67 | 7.67 | 7.54 | 7.61 | 7.20 | qfq | 5,054,900 | 38,362,719 | -0.78% |
| 2024-01-03 | 7.60 | 7.79 | 7.57 | 7.67 | 7.26 | qfq | 7,666,001 | 58,932,442 | 0.39% |
| 2024-01-02 | 7.61 | 7.67 | 7.50 | 7.64 | 7.23 | qfq | 7,585,400 | 57,681,927 | 0.39% |
| 2023-12-29 | 7.51 | 7.61 | 7.48 | 7.61 | 7.20 | qfq | 6,342,300 | 47,974,304 | 1.47% |
| 2023-12-28 | 7.46 | 7.52 | 7.33 | 7.50 | 7.10 | qfq | 7,013,401 | 52,311,148 | 0.94% |
| 2023-12-27 | 7.35 | 7.46 | 7.30 | 7.43 | 7.03 | qfq | 4,776,100 | 35,274,346 | 0.81% |
| 2023-12-26 | 7.47 | 7.53 | 7.34 | 7.37 | 6.98 | qfq | 5,283,700 | 39,224,194 | -1.34% |
| 2023-12-25 | 7.46 | 7.50 | 7.37 | 7.47 | 7.07 | qfq | 4,970,600 | 36,976,328 | -0.27% |
| 2023-12-22 | 7.61 | 7.65 | 7.46 | 7.49 | 7.09 | qfq | 7,650,300 | 57,606,953 | -2.22% |
| 2023-12-21 | 7.55 | 7.67 | 7.46 | 7.66 | 7.25 | qfq | 8,652,000 | 65,508,248 | -0.39% |
| 2023-12-20 | 7.75 | 7.83 | 7.68 | 7.69 | 7.28 | qfq | 6,276,680 | 48,658,658 | -0.77% |
| 2023-12-19 | 7.78 | 7.81 | 7.67 | 7.75 | 7.34 | qfq | 7,631,700 | 58,945,883 | -1.15% |
| 2023-12-18 | 7.78 | 7.93 | 7.75 | 7.84 | 7.42 | qfq | 6,682,320 | 52,419,392 | -0.38% |
| 2023-12-15 | 8.00 | 8.05 | 7.86 | 7.87 | 7.45 | qfq | 11,691,802 | 92,699,092 | -2.36% |
| 2023-12-14 | 8.20 | 8.30 | 8.06 | 8.06 | 7.63 | qfq | 14,540,200 | 118,564,251 | -2.18% |
| 2023-12-13 | 8.14 | 8.40 | 8.11 | 8.24 | 7.80 | qfq | 21,918,112 | 181,979,774 | 1.35% |
| 2023-12-12 | 8.04 | 8.19 | 8.00 | 8.13 | 7.70 | qfq | 12,259,016 | 99,163,145 | 1.12% |
| 2023-12-11 | 8.01 | 8.08 | 7.93 | 8.04 | 7.61 | qfq | 12,097,000 | 96,700,207 | -0.62% |
| 2023-12-08 | 8.33 | 8.34 | 8.05 | 8.09 | 7.66 | qfq | 15,534,100 | 126,810,367 | -2.76% |
| 2023-12-07 | 8.50 | 8.55 | 8.29 | 8.32 | 7.88 | qfq | 16,603,000 | 138,766,150 | -1.89% |
| 2023-12-06 | 8.40 | 8.58 | 8.34 | 8.48 | 8.03 | qfq | 17,541,600 | 148,011,827 | -0.59% |
| 2023-12-05 | 8.60 | 8.75 | 8.50 | 8.53 | 8.07 | qfq | 22,433,800 | 193,257,083 | -1.16% |
| 2023-12-04 | 8.66 | 8.82 | 8.57 | 8.63 | 8.17 | qfq | 21,482,200 | 186,402,740 | -0.92% |
| 2023-12-01 | 8.81 | 9.09 | 8.66 | 8.71 | 8.24 | qfq | 31,266,430 | 274,786,554 | -1.14% |
| 2023-11-30 | 8.21 | 8.99 | 8.19 | 8.81 | 8.34 | qfq | 38,539,830 | 330,381,679 | 6.92% |
| 2023-11-29 | 8.45 | 8.46 | 8.23 | 8.24 | 7.80 | qfq | 19,555,012 | 162,362,412 | -3.06% |
| 2023-11-28 | 8.38 | 8.62 | 8.27 | 8.50 | 8.05 | qfq | 25,487,720 | 214,919,985 | 0.00% |
| 2023-11-27 | 8.99 | 9.00 | 8.47 | 8.50 | 8.05 | qfq | 41,310,038 | 359,265,835 | -3.95% |
| 2023-11-24 | 8.50 | 9.13 | 8.47 | 8.85 | 8.38 | qfq | 51,653,238 | 454,334,371 | 4.49% |
| 2023-11-23 | 8.43 | 8.61 | 8.40 | 8.47 | 8.02 | qfq | 25,237,402 | 213,751,634 | 1.32% |
| 2023-11-22 | 8.24 | 8.46 | 8.21 | 8.36 | 7.91 | qfq | 22,727,200 | 189,330,785 | 0.97% |
| 2023-11-21 | 8.25 | 8.39 | 8.24 | 8.28 | 7.84 | qfq | 19,289,900 | 160,226,658 | -0.84% |
| 2023-11-20 | 8.07 | 8.65 | 8.05 | 8.35 | 7.90 | qfq | 34,241,800 | 285,252,901 | 4.24% |
| 2023-11-17 | 7.88 | 8.03 | 7.80 | 8.01 | 7.58 | qfq | 13,796,200 | 109,060,090 | 1.26% |
| 2023-11-16 | 8.07 | 8.07 | 7.90 | 7.91 | 7.49 | qfq | 11,666,500 | 92,708,376 | -1.98% |
| 2023-11-15 | 8.02 | 8.09 | 7.93 | 8.07 | 7.64 | qfq | 12,654,400 | 101,555,313 | 0.75% |
| 2023-11-14 | 8.01 | 8.08 | 7.96 | 8.01 | 7.58 | qfq | 9,105,700 | 72,868,785 | -0.37% |
| 2023-11-13 | 8.07 | 8.12 | 7.96 | 8.04 | 7.61 | qfq | 10,122,800 | 81,159,759 | -0.12% |
| 2023-11-10 | 7.90 | 8.13 | 7.84 | 8.05 | 7.62 | qfq | 14,769,401 | 118,141,522 | 0.88% |
| 2023-11-09 | 8.15 | 8.28 | 7.95 | 7.98 | 7.55 | qfq | 19,110,360 | 154,345,310 | -2.44% |
| 2023-11-08 | 8.03 | 8.34 | 7.97 | 8.18 | 7.74 | qfq | 29,115,000 | 238,871,944 | 1.87% |
| 2023-11-07 | 8.06 | 8.10 | 7.95 | 8.03 | 7.60 | qfq | 15,693,820 | 125,992,320 | -0.99% |
| 2023-11-06 | 7.97 | 8.17 | 7.96 | 8.11 | 7.68 | qfq | 24,737,300 | 200,309,774 | 2.40% |
| 2023-11-03 | 7.98 | 8.05 | 7.90 | 7.92 | 7.50 | qfq | 12,993,200 | 103,376,542 | -0.63% |
| 2023-11-02 | 8.10 | 8.13 | 7.92 | 7.97 | 7.54 | qfq | 14,613,500 | 116,615,200 | -1.36% |
| 2023-11-01 | 7.92 | 8.17 | 7.90 | 8.08 | 7.65 | qfq | 21,190,769 | 170,585,700 | 1.76% |
| 2023-10-31 | 7.88 | 8.15 | 7.80 | 7.94 | 7.52 | qfq | 27,510,825 | 220,042,994 | 0.51% |
| 2023-10-30 | 7.62 | 7.98 | 7.60 | 7.90 | 7.48 | qfq | 22,992,476 | 180,718,489 | 2.60% |
| 2023-10-27 | 7.40 | 7.75 | 7.27 | 7.70 | 7.29 | qfq | 25,794,256 | 195,043,609 | 2.94% |
| 2023-10-26 | 7.43 | 7.52 | 7.30 | 7.48 | 7.08 | qfq | 13,924,840 | 103,315,076 | -0.93% |
| 2023-10-25 | 7.50 | 7.62 | 7.37 | 7.55 | 7.15 | qfq | 16,847,052 | 126,569,885 | 1.21% |
| 2023-10-24 | 7.40 | 7.46 | 7.14 | 7.46 | 7.06 | qfq | 17,944,572 | 131,820,554 | 0.81% |
| 2023-10-23 | 7.64 | 7.65 | 7.30 | 7.40 | 7.00 | qfq | 19,370,560 | 143,427,960 | -4.15% |
| 2023-10-20 | 7.65 | 8.04 | 7.47 | 7.72 | 7.31 | qfq | 24,158,600 | 186,004,663 | 1.18% |
| 2023-10-19 | 7.99 | 8.03 | 7.59 | 7.63 | 7.22 | qfq | 20,349,300 | 156,242,103 | -3.78% |
| 2023-10-18 | 8.16 | 8.16 | 7.87 | 7.93 | 7.51 | qfq | 20,031,329 | 159,581,683 | -3.29% |
| 2023-10-17 | 8.40 | 8.44 | 8.11 | 8.20 | 7.76 | qfq | 22,442,901 | 183,930,503 | -1.44% |
| 2023-10-16 | 8.48 | 8.60 | 8.25 | 8.32 | 7.88 | qfq | 37,968,020 | 320,038,310 | -1.19% |
| 2023-10-13 | 8.34 | 8.52 | 8.23 | 8.42 | 7.97 | qfq | 45,110,076 | 378,834,103 | 0.60% |
| 2023-10-12 | 8.20 | 8.56 | 8.17 | 8.37 | 7.92 | qfq | 68,856,053 | 575,207,393 | 3.33% |
| 2023-10-11 | 7.35 | 8.10 | 7.35 | 8.10 | 7.67 | qfq | 37,648,060 | 297,292,673 | 10.05% |
| 2023-10-10 | 7.65 | 7.67 | 7.34 | 7.36 | 6.97 | qfq | 15,640,900 | 116,259,590 | -3.66% |
| 2023-10-09 | 7.70 | 7.79 | 7.55 | 7.64 | 7.23 | qfq | 14,154,014 | 108,034,880 | -1.42% |
| 2023-09-28 | 7.86 | 7.94 | 7.73 | 7.75 | 7.34 | qfq | 17,821,301 | 139,333,845 | -1.77% |
| 2023-09-27 | 7.80 | 8.00 | 7.75 | 7.89 | 7.47 | qfq | 19,512,800 | 153,755,569 | 0.51% |
| 2023-09-26 | 8.01 | 8.02 | 7.82 | 7.85 | 7.43 | qfq | 18,184,900 | 143,700,542 | -3.09% |
| 2023-09-25 | 7.85 | 8.10 | 7.73 | 8.10 | 7.67 | qfq | 30,471,413 | 243,797,875 | 3.05% |
| 2023-09-22 | 7.80 | 7.89 | 7.55 | 7.86 | 7.44 | qfq | 24,540,379 | 189,656,304 | 0.26% |
| 2023-09-21 | 7.94 | 8.02 | 7.82 | 7.84 | 7.42 | qfq | 26,325,000 | 207,961,222 | -2.97% |
| 2023-09-20 | 8.05 | 8.50 | 7.99 | 8.08 | 7.65 | qfq | 42,152,856 | 345,912,556 | -1.82% |
| 2023-09-19 | 7.80 | 8.66 | 7.75 | 8.23 | 7.79 | qfq | 54,867,281 | 453,881,818 | 4.57% |
| 2023-09-18 | 7.84 | 7.92 | 7.71 | 7.87 | 7.45 | qfq | 25,367,300 | 198,028,076 | -1.13% |
| 2023-09-15 | 7.73 | 7.96 | 7.65 | 7.96 | 7.53 | qfq | 34,598,595 | 271,288,980 | 2.18% |
| 2023-09-14 | 7.71 | 8.00 | 7.66 | 7.79 | 7.37 | qfq | 28,219,900 | 220,989,478 | 1.56% |
| 2023-09-13 | 7.71 | 7.76 | 7.58 | 7.67 | 7.26 | qfq | 17,068,400 | 130,756,904 | -1.16% |
| 2023-09-12 | 7.60 | 7.90 | 7.57 | 7.76 | 7.35 | qfq | 30,124,100 | 234,709,452 | 1.57% |
| 2023-09-11 | 7.43 | 7.77 | 7.41 | 7.64 | 7.23 | qfq | 24,620,760 | 188,483,601 | 2.83% |
| 2023-09-08 | 7.38 | 7.50 | 7.36 | 7.43 | 7.03 | qfq | 10,313,200 | 76,798,629 | 0.68% |
| 2023-09-07 | 7.54 | 7.57 | 7.38 | 7.38 | 6.99 | qfq | 12,308,000 | 91,923,945 | -1.86% |
| 2023-09-06 | 7.62 | 7.65 | 7.47 | 7.52 | 7.12 | qfq | 18,110,019 | 136,334,835 | -1.57% |
| 2023-09-05 | 7.70 | 7.98 | 7.63 | 7.64 | 7.23 | qfq | 27,063,339 | 210,039,261 | -1.29% |
| 2023-09-04 | 7.69 | 7.77 | 7.64 | 7.74 | 7.33 | qfq | 24,158,600 | 186,137,284 | 0.39% |
| 2023-09-01 | 8.01 | 8.01 | 7.67 | 7.71 | 7.30 | qfq | 45,939,287 | 358,085,024 | -3.75% |
| 2023-08-31 | 7.29 | 8.01 | 7.10 | 8.01 | 7.58 | qfq | 45,098,196 | 342,472,104 | 10.03% |
| 2023-08-30 | 7.32 | 7.37 | 7.20 | 7.28 | 6.89 | qfq | 13,504,988 | 98,225,371 | -1.49% |
| 2023-08-29 | 7.21 | 7.39 | 7.15 | 7.39 | 7.00 | qfq | 13,048,600 | 95,507,168 | 2.07% |
| 2023-08-28 | 7.42 | 7.50 | 7.21 | 7.24 | 6.85 | qfq | 16,944,724 | 124,389,349 | 1.83% |
| 2023-08-25 | 7.21 | 7.35 | 7.07 | 7.11 | 6.73 | qfq | 15,707,900 | 112,730,812 | -2.20% |
| 2023-08-24 | 7.42 | 7.45 | 7.20 | 7.27 | 6.88 | qfq | 18,208,688 | 132,910,234 | -1.62% |
| 2023-08-23 | 7.41 | 7.66 | 7.30 | 7.39 | 7.00 | qfq | 26,104,434 | 195,949,704 | -0.54% |
| 2023-08-22 | 7.51 | 7.60 | 7.23 | 7.43 | 7.03 | qfq | 17,803,800 | 131,509,013 | -0.93% |
| 2023-08-21 | 7.47 | 7.66 | 7.36 | 7.50 | 7.10 | qfq | 19,348,600 | 145,800,301 | -0.13% |
| 2023-08-18 | 7.92 | 7.97 | 7.49 | 7.51 | 7.11 | qfq | 28,784,300 | 219,761,702 | -4.09% |
| 2023-08-17 | 7.97 | 8.12 | 7.70 | 7.83 | 7.41 | qfq | 31,640,079 | 248,392,885 | -1.26% |
| 2023-08-16 | 8.18 | 8.29 | 7.93 | 7.93 | 7.51 | qfq | 38,612,940 | 311,689,071 | -4.57% |
| 2023-08-15 | 8.05 | 8.41 | 7.73 | 8.31 | 7.87 | qfq | 53,512,385 | 438,384,188 | 2.97% |
| 2023-08-14 | 8.18 | 8.48 | 7.95 | 8.07 | 7.64 | qfq | 46,699,497 | 379,189,041 | -3.93% |
| 2023-08-11 | 8.28 | 9.19 | 8.17 | 8.40 | 7.95 | qfq | 65,184,286 | 567,184,534 | -3.45% |
| 2023-08-10 | 8.34 | 8.99 | 8.14 | 8.70 | 8.24 | qfq | 79,861,600 | 678,834,685 | 0.00% |
| 2023-08-09 | 9.31 | 9.31 | 8.52 | 8.70 | 8.24 | qfq | 108,513,264 | 983,050,309 | 2.84% |
| 2023-08-08 | 7.62 | 8.46 | 7.56 | 8.46 | 8.01 | qfq | 53,452,720 | 434,109,710 | 10.01% |
| 2023-08-07 | 7.63 | 7.79 | 7.50 | 7.69 | 7.28 | qfq | 53,669,167 | 410,233,185 | -4.11% |
| 2023-08-04 | 7.64 | 8.18 | 7.48 | 8.02 | 7.59 | qfq | 85,819,351 | 675,050,848 | 7.80% |
| 2023-08-03 | 6.80 | 7.44 | 6.79 | 7.44 | 7.04 | qfq | 23,212,882 | 171,211,031 | 10.06% |
| 2023-08-02 | 6.83 | 6.86 | 6.75 | 6.76 | 6.40 | qfq | 3,451,771 | 23,412,468 | -1.17% |
| 2023-08-01 | 6.89 | 6.92 | 6.81 | 6.84 | 6.47 | qfq | 2,941,900 | 20,175,013 | -1.01% |
| 2023-07-31 | 6.95 | 7.01 | 6.89 | 6.91 | 6.54 | qfq | 4,708,100 | 32,703,454 | -0.58% |
| 2023-07-28 | 6.87 | 6.97 | 6.82 | 6.95 | 6.58 | qfq | 4,459,000 | 30,842,070 | 1.02% |
| 2023-07-27 | 6.88 | 6.92 | 6.85 | 6.88 | 6.51 | qfq | 4,174,125 | 28,718,484 | -0.29% |
| 2023-07-26 | 6.90 | 6.95 | 6.87 | 6.90 | 6.53 | qfq | 4,233,501 | 29,221,967 | 0.00% |
| 2023-07-25 | 6.86 | 6.90 | 6.80 | 6.90 | 6.53 | qfq | 5,009,975 | 34,377,013 | 0.58% |
| 2023-07-24 | 6.83 | 6.87 | 6.73 | 6.86 | 6.49 | qfq | 4,774,613 | 32,592,026 | 0.73% |
| 2023-07-21 | 6.69 | 6.82 | 6.68 | 6.81 | 6.45 | qfq | 5,895,200 | 40,012,252 | 1.64% |
| 2023-07-20 | 6.74 | 6.80 | 6.69 | 6.70 | 6.34 | qfq | 3,039,200 | 20,496,210 | -0.45% |
| 2023-07-19 | 6.71 | 6.75 | 6.67 | 6.73 | 6.37 | qfq | 2,211,440 | 14,877,398 | 0.30% |
| 2023-07-18 | 6.81 | 6.81 | 6.61 | 6.71 | 6.35 | qfq | 3,700,480 | 24,758,889 | -1.03% |
| 2023-07-17 | 6.71 | 6.78 | 6.60 | 6.78 | 6.42 | qfq | 3,837,400 | 25,759,391 | 0.44% |