RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST新华锦600735.SH
最近收盘价5.812026-07-17
最近交易日2026-07-17
成交量（股）7,860,406
成交额（元）46,980,746
日线记录686
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.038 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 686 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 | 6.10 | 6.18 | 5.79 | 5.81 | 5.81 | qfq | 7,860,406 | 46,980,746 | -5.83% |
| 2026-07-16 | 6.34 | 6.34 | 6.15 | 6.17 | 6.17 | qfq | 6,269,082 | 39,124,574 | -3.14% |
| 2026-07-15 | 6.18 | 6.47 | 6.18 | 6.37 | 6.37 | qfq | 7,288,300 | 46,225,934 | 2.91% |
| 2026-07-14 | 6.13 | 6.30 | 6.13 | 6.19 | 6.19 | qfq | 4,241,007 | 26,340,318 | 0.16% |
| 2026-07-13 | 6.29 | 6.39 | 6.18 | 6.18 | 6.18 | qfq | 5,041,376 | 31,631,794 | -1.90% |
| 2026-07-10 | 6.23 | 6.37 | 6.22 | 6.30 | 6.30 | qfq | 5,534,100 | 34,825,869 | 0.32% |
| 2026-07-09 | 6.35 | 6.48 | 6.16 | 6.28 | 6.28 | qfq | 7,176,500 | 45,229,989 | -0.63% |
| 2026-07-08 | 6.11 | 6.40 | 6.04 | 6.32 | 6.32 | qfq | 7,064,682 | 44,227,188 | 2.76% |
| 2026-07-07 | 6.26 | 6.39 | 6.11 | 6.15 | 6.15 | qfq | 5,843,200 | 36,311,588 | -3.76% |
| 2026-07-06 | 6.70 | 6.76 | 6.35 | 6.39 | 6.39 | qfq | 7,147,202 | 46,847,167 | -3.18% |
| 2026-07-03 | 6.58 | 6.68 | 6.51 | 6.60 | 6.60 | qfq | 6,223,100 | 41,062,665 | 0.30% |
| 2026-07-02 | 6.54 | 6.89 | 6.54 | 6.58 | 6.58 | qfq | 10,290,900 | 68,900,052 | -0.45% |
| 2026-07-01 | 6.53 | 6.62 | 6.46 | 6.61 | 6.61 | qfq | 13,133,100 | 86,640,370 | 4.92% |
| 2026-06-30 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | qfq | 2,174,700 | 13,614,509 | 5.00% |
| 2026-06-29 | 5.72 | 6.00 | 5.54 | 6.00 | 6.00 | qfq | 8,888,102 | 52,150,028 | 5.08% |
| 2026-06-26 | 5.58 | 5.79 | 5.51 | 5.71 | 5.71 | qfq | 5,589,100 | 31,591,029 | 2.33% |
| 2026-06-25 | 5.75 | 5.83 | 5.58 | 5.58 | 5.58 | qfq | 8,552,005 | 47,984,411 | -4.94% |
| 2026-06-24 | 6.10 | 6.13 | 5.85 | 5.87 | 5.87 | qfq | 6,900,705 | 40,918,690 | -4.24% |
| 2026-06-23 | 6.15 | 6.28 | 6.12 | 6.13 | 6.13 | qfq | 4,363,300 | 27,020,719 | -0.81% |
| 2026-06-22 | 6.28 | 6.28 | 6.07 | 6.18 | 6.18 | qfq | 5,928,600 | 36,401,942 | -2.98% |
| 2026-06-18 | 6.31 | 6.46 | 6.30 | 6.37 | 6.37 | qfq | 4,807,700 | 30,650,420 | 0.16% |
| 2026-06-17 | 6.45 | 6.52 | 6.33 | 6.36 | 6.36 | qfq | 4,391,700 | 28,099,335 | -2.75% |
| 2026-06-16 | 6.58 | 6.64 | 6.49 | 6.54 | 6.54 | qfq | 4,808,900 | 31,591,810 | 0.00% |
| 2026-06-15 | 6.32 | 6.64 | 6.32 | 6.54 | 6.54 | qfq | 5,004,300 | 32,723,922 | 2.35% |
| 2026-06-12 | 6.11 | 6.43 | 6.02 | 6.39 | 6.39 | qfq | 7,788,680 | 49,040,550 | 4.24% |
| 2026-06-11 | 6.06 | 6.20 | 5.97 | 6.13 | 6.13 | qfq | 6,161,902 | 37,476,193 | 1.32% |
| 2026-06-10 | 6.37 | 6.37 | 6.05 | 6.05 | 6.05 | qfq | 9,048,100 | 55,371,260 | -5.02% |
| 2026-06-09 | 6.39 | 6.47 | 6.28 | 6.37 | 6.37 | qfq | 6,252,401 | 39,796,802 | -1.24% |
| 2026-06-08 | 6.37 | 6.68 | 6.29 | 6.45 | 6.45 | qfq | 8,974,382 | 58,320,105 | 0.78% |
| 2026-06-05 | 6.32 | 6.52 | 6.23 | 6.40 | 6.40 | qfq | 8,865,500 | 56,796,213 | 1.43% |
| 2026-06-04 | 6.60 | 6.65 | 6.26 | 6.31 | 6.31 | qfq | 11,685,600 | 74,559,359 | -4.25% |
| 2026-06-03 | 6.81 | 6.92 | 6.53 | 6.59 | 6.59 | qfq | 10,069,405 | 67,043,175 | -3.94% |
| 2026-06-02 | 6.98 | 7.06 | 6.78 | 6.86 | 6.86 | qfq | 10,571,212 | 72,949,694 | -2.14% |
| 2026-06-01 | 7.14 | 7.19 | 6.85 | 7.01 | 7.01 | qfq | 13,252,319 | 92,934,813 | -2.64% |
| 2026-05-29 | 7.06 | 7.37 | 6.93 | 7.20 | 7.20 | qfq | 13,360,200 | 95,809,657 | 2.56% |
| 2026-05-28 | 7.00 | 7.23 | 6.98 | 7.02 | 7.02 | qfq | 10,931,200 | 77,495,886 | -0.14% |
| 2026-05-27 | 7.07 | 7.08 | 6.87 | 7.03 | 7.03 | qfq | 14,222,724 | 99,205,313 | -1.68% |
| 2026-05-26 | 7.00 | 7.15 | 6.86 | 7.15 | 7.15 | qfq | 24,380,362 | 172,550,600 | 4.99% |
| 2026-05-25 | 6.80 | 6.81 | 6.71 | 6.81 | 6.81 | qfq | 4,021,550 | 27,368,256 | 4.93% |
| 2026-05-22 | 6.47 | 6.64 | 6.46 | 6.49 | 6.49 | qfq | 7,409,578 | 48,427,680 | -0.31% |
| 2026-05-21 | 6.54 | 6.77 | 6.48 | 6.51 | 6.51 | qfq | 12,730,775 | 84,635,529 | 0.15% |
| 2026-05-20 | 6.54 | 6.61 | 6.39 | 6.50 | 6.50 | qfq | 9,471,600 | 61,448,462 | -1.52% |
| 2026-05-19 | 6.55 | 6.68 | 6.42 | 6.60 | 6.60 | qfq | 9,204,700 | 60,077,801 | 0.92% |
| 2026-05-18 | 6.54 | 6.65 | 6.51 | 6.54 | 6.54 | qfq | 9,904,507 | 65,002,510 | -1.65% |
| 2026-05-15 | 6.61 | 6.87 | 6.57 | 6.65 | 6.65 | qfq | 13,926,200 | 93,254,613 | -0.75% |
| 2026-05-14 | 6.46 | 6.87 | 6.38 | 6.70 | 6.70 | qfq | 19,149,663 | 126,781,699 | 2.29% |
| 2026-05-13 | 6.66 | 6.67 | 6.47 | 6.55 | 6.55 | qfq | 17,076,251 | 112,319,563 | -1.65% |
| 2026-05-12 | 6.38 | 6.66 | 6.34 | 6.66 | 6.66 | qfq | 17,730,201 | 116,586,782 | 5.05% |
| 2026-05-11 | 6.58 | 6.59 | 6.31 | 6.34 | 6.34 | qfq | 30,750,500 | 195,634,434 | -4.52% |
| 2026-05-08 | 6.70 | 6.84 | 6.58 | 6.64 | 6.64 | qfq | 23,692,620 | 158,598,072 | -0.60% |
| 2026-05-07 | 6.78 | 6.87 | 6.68 | 6.68 | 6.68 | qfq | 38,328,270 | 257,354,116 | -4.98% |
| 2026-05-06 | 7.10 | 7.25 | 7.03 | 7.03 | 7.03 | qfq | 14,445,000 | 102,295,107 | -5.00% |
| 2026-04-30 | 8.18 | 8.18 | 7.40 | 7.40 | 7.40 | qfq | 67,389,671 | 533,376,969 | -5.01% |
| 2026-04-29 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | qfq | 558,000 | 4,346,820 | 4.99% |
| 2026-04-28 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | qfq | 375,700 | 2,787,694 | 4.95% |
| 2026-04-27 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | qfq | 595,891 | 4,212,949 | 5.05% |
| 2026-02-25 | 6.80 | 6.84 | 6.55 | 6.73 | 6.73 | qfq | 33,201,894 | 222,082,346 | -0.15% |
| 2026-02-24 | 7.08 | 7.08 | 6.56 | 6.74 | 6.74 | qfq | 22,306,900 | 152,205,591 | -1.32% |
| 2026-02-13 | 6.63 | 6.96 | 6.62 | 6.83 | 6.83 | qfq | 16,751,200 | 114,054,594 | 0.00% |
| 2026-02-12 | 6.59 | 6.91 | 6.47 | 6.83 | 6.83 | qfq | 21,898,403 | 148,399,082 | 3.80% |
| 2026-02-11 | 6.63 | 6.68 | 6.43 | 6.58 | 6.58 | qfq | 13,481,531 | 88,314,093 | 0.15% |
| 2026-02-10 | 6.37 | 6.65 | 6.32 | 6.57 | 6.57 | qfq | 14,282,050 | 92,710,110 | 2.66% |
| 2026-02-09 | 6.36 | 6.52 | 6.32 | 6.40 | 6.40 | qfq | 12,009,900 | 77,293,184 | 0.63% |
| 2026-02-06 | 6.29 | 6.46 | 6.19 | 6.36 | 6.36 | qfq | 13,677,101 | 86,496,806 | 2.25% |
| 2026-02-05 | 6.33 | 6.39 | 6.10 | 6.22 | 6.22 | qfq | 17,992,100 | 112,156,242 | -2.96% |
| 2026-02-04 | 6.33 | 6.54 | 6.27 | 6.41 | 6.41 | qfq | 13,840,399 | 88,535,137 | 1.26% |
| 2026-02-03 | 6.10 | 6.33 | 6.01 | 6.33 | 6.33 | qfq | 19,576,799 | 121,921,603 | 4.98% |
| 2026-02-02 | 6.12 | 6.28 | 6.02 | 6.03 | 6.03 | qfq | 14,042,203 | 86,155,142 | -2.27% |
| 2026-01-30 | 5.85 | 6.31 | 5.85 | 6.17 | 6.17 | qfq | 27,632,802 | 166,945,453 | 1.31% |
| 2026-01-29 | 6.33 | 6.54 | 6.09 | 6.09 | 6.09 | qfq | 35,439,675 | 223,297,251 | -4.99% |
| 2026-01-28 | 6.81 | 6.86 | 6.41 | 6.41 | 6.41 | qfq | 23,662,300 | 155,191,716 | -5.04% |
| 2026-01-27 | 6.78 | 6.88 | 6.50 | 6.75 | 6.75 | qfq | 32,355,208 | 216,195,481 | -1.32% |
| 2026-01-26 | 6.84 | 6.84 | 6.56 | 6.84 | 6.84 | qfq | 45,737,590 | 309,909,275 | 5.07% |
| 2026-01-23 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | qfq | 8,973,600 | 58,418,136 | 5.00% |
| 2026-01-22 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | qfq | 2,116,350 | 13,121,370 | 5.08% |
| 2026-01-21 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | qfq | 2,168,800 | 12,795,920 | 4.98% |
| 2026-01-20 | 5.69 | 5.76 | 5.52 | 5.62 | 5.62 | qfq | 14,953,300 | 84,055,799 | -1.58% |
| 2026-01-19 | 5.64 | 5.92 | 5.52 | 5.71 | 5.71 | qfq | 26,284,012 | 148,816,393 | 0.35% |
| 2026-01-16 | 5.60 | 5.85 | 5.57 | 5.69 | 5.69 | qfq | 28,053,900 | 160,733,116 | 2.15% |
| 2026-01-15 | 5.48 | 5.65 | 5.40 | 5.57 | 5.57 | qfq | 18,841,667 | 104,400,185 | 0.18% |
| 2026-01-14 | 5.67 | 5.84 | 5.53 | 5.56 | 5.56 | qfq | 32,637,367 | 185,724,523 | 0.00% |
| 2026-01-13 | 5.83 | 5.95 | 5.50 | 5.56 | 5.56 | qfq | 40,948,558 | 232,934,605 | -3.64% |
| 2026-01-12 | 6.37 | 6.37 | 5.77 | 5.77 | 5.77 | qfq | 27,944,450 | 168,119,290 | -4.94% |
| 2026-01-09 | 5.78 | 6.07 | 5.58 | 6.07 | 6.07 | qfq | 37,725,117 | 220,347,693 | 5.02% |
| 2026-01-08 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | qfq | 736,500 | 4,256,970 | 5.09% |
| 2026-01-07 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | qfq | 1,567,776 | 8,622,768 | 4.96% |
| 2026-01-06 | 5.24 | 5.24 | 5.20 | 5.24 | 5.24 | qfq | 7,991,750 | 41,863,777 | 5.01% |
| 2026-01-05 | 4.75 | 4.99 | 4.75 | 4.99 | 4.99 | qfq | 8,822,300 | 43,463,250 | 5.05% |
| 2025-12-31 | 4.76 | 4.98 | 4.71 | 4.75 | 4.75 | qfq | 12,623,300 | 60,588,897 | -0.63% |
| 2025-12-30 | 4.83 | 4.98 | 4.77 | 4.78 | 4.78 | qfq | 12,169,050 | 59,049,566 | -2.45% |
| 2025-12-29 | 5.01 | 5.10 | 4.89 | 4.90 | 4.90 | qfq | 15,900,202 | 79,374,104 | -4.30% |
| 2025-12-26 | 5.10 | 5.27 | 5.05 | 5.12 | 5.12 | qfq | 25,473,458 | 131,348,973 | 1.59% |
| 2025-12-25 | 4.84 | 5.04 | 4.82 | 5.04 | 5.04 | qfq | 7,572,600 | 37,740,884 | 5.00% |
| 2025-12-24 | 4.75 | 4.81 | 4.65 | 4.80 | 4.80 | qfq | 11,446,976 | 54,326,011 | 1.05% |
| 2025-12-23 | 4.96 | 4.98 | 4.74 | 4.75 | 4.75 | qfq | 15,268,200 | 73,519,609 | -4.81% |
| 2025-12-22 | 4.90 | 5.07 | 4.84 | 4.99 | 4.99 | qfq | 14,260,700 | 70,267,956 | 1.63% |
| 2025-12-19 | 4.78 | 4.94 | 4.76 | 4.91 | 4.91 | qfq | 13,393,000 | 64,740,708 | 1.87% |
| 2025-12-18 | 4.73 | 4.96 | 4.72 | 4.82 | 4.82 | qfq | 12,088,700 | 58,693,147 | 0.42% |
| 2025-12-17 | 4.72 | 4.84 | 4.64 | 4.80 | 4.80 | qfq | 13,469,600 | 63,913,279 | 0.21% |
| 2025-12-16 | 4.95 | 5.07 | 4.76 | 4.79 | 4.79 | qfq | 14,554,600 | 70,975,988 | -4.01% |
| 2025-12-15 | 5.00 | 5.09 | 4.89 | 4.99 | 4.99 | qfq | 11,347,000 | 56,588,271 | -2.16% |
| 2025-12-12 | 5.07 | 5.16 | 4.98 | 5.10 | 5.10 | qfq | 14,869,800 | 75,405,026 | -0.39% |
| 2025-12-11 | 5.10 | 5.22 | 5.07 | 5.12 | 5.12 | qfq | 12,920,358 | 66,255,340 | -2.10% |
| 2025-12-10 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | qfq | 18,784,702 | 98,730,609 | -5.08% |
| 2025-12-09 | 5.28 | 5.60 | 5.27 | 5.51 | 5.51 | qfq | 23,142,561 | 126,196,475 | 3.38% |
| 2025-12-08 | 5.44 | 5.46 | 5.28 | 5.33 | 5.33 | qfq | 14,958,900 | 79,977,336 | -1.48% |
| 2025-12-05 | 5.41 | 5.43 | 5.28 | 5.41 | 5.41 | qfq | 14,451,800 | 77,207,664 | -0.55% |
| 2025-12-04 | 5.58 | 5.65 | 5.35 | 5.44 | 5.44 | qfq | 15,816,650 | 87,255,134 | -2.86% |
| 2025-12-03 | 5.62 | 5.79 | 5.47 | 5.60 | 5.60 | qfq | 21,204,002 | 118,620,494 | -2.78% |
| 2025-12-02 | 6.01 | 6.12 | 5.76 | 5.76 | 5.76 | qfq | 20,330,800 | 119,304,938 | -4.95% |
| 2025-12-01 | 6.09 | 6.20 | 6.00 | 6.06 | 6.06 | qfq | 18,622,700 | 112,969,914 | -2.57% |
| 2025-11-28 | 6.30 | 6.45 | 6.15 | 6.22 | 6.22 | qfq | 26,300,400 | 165,655,782 | -0.80% |
| 2025-11-27 | 5.92 | 6.27 | 5.91 | 6.27 | 6.27 | qfq | 20,198,800 | 124,349,507 | 5.03% |
| 2025-11-26 | 6.04 | 6.13 | 5.91 | 5.97 | 5.97 | qfq | 21,186,500 | 127,391,879 | -2.93% |
| 2025-11-25 | 6.02 | 6.20 | 5.82 | 6.15 | 6.15 | qfq | 32,660,237 | 196,036,604 | 4.24% |
| 2025-11-24 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | qfq | 10,673,420 | 62,970,393 | 4.98% |
| 2025-11-21 | 5.73 | 5.79 | 5.61 | 5.62 | 5.62 | qfq | 28,591,602 | 161,234,883 | -4.91% |
| 2025-11-20 | 6.15 | 6.17 | 5.91 | 5.91 | 5.91 | qfq | 21,069,800 | 125,129,936 | -4.98% |
| 2025-11-19 | 6.08 | 6.28 | 6.07 | 6.22 | 6.22 | qfq | 21,823,400 | 134,650,974 | 1.47% |
| 2025-11-18 | 6.40 | 6.40 | 6.08 | 6.13 | 6.13 | qfq | 27,029,065 | 167,192,210 | -3.62% |
| 2025-11-17 | 6.52 | 6.57 | 6.35 | 6.36 | 6.36 | qfq | 28,073,000 | 179,104,319 | -4.79% |
| 2025-11-14 | 6.35 | 6.72 | 6.16 | 6.68 | 6.68 | qfq | 40,212,766 | 263,084,887 | 4.38% |
| 2025-11-13 | 6.31 | 6.56 | 6.31 | 6.40 | 6.40 | qfq | 30,614,064 | 196,419,951 | 1.91% |
| 2025-11-12 | 6.51 | 6.52 | 6.28 | 6.28 | 6.28 | qfq | 33,146,076 | 210,221,954 | -4.99% |
| 2025-11-11 | 7.08 | 7.30 | 6.61 | 6.61 | 6.61 | qfq | 49,447,977 | 342,873,831 | -5.03% |
| 2025-11-10 | 6.81 | 6.96 | 6.81 | 6.96 | 6.96 | qfq | 8,873,159 | 61,320,607 | 4.98% |
| 2025-11-07 | 6.77 | 6.86 | 6.60 | 6.63 | 6.63 | qfq | 46,612,231 | 310,367,990 | -4.60% |
| 2025-11-06 | 7.13 | 7.38 | 6.95 | 6.95 | 6.95 | qfq | 46,300,778 | 326,170,772 | -5.05% |
| 2025-11-05 | 7.39 | 8.04 | 7.32 | 7.32 | 7.32 | qfq | 60,503,411 | 456,430,832 | -4.94% |
| 2025-11-04 | 8.07 | 8.07 | 7.31 | 7.70 | 7.70 | qfq | 76,619,095 | 579,002,420 | 0.13% |
| 2025-11-03 | 7.69 | 7.69 | 7.61 | 7.69 | 7.69 | qfq | 7,728,631 | 59,409,354 | 5.05% |
| 2025-10-31 | 7.32 | 7.32 | 7.20 | 7.32 | 7.32 | qfq | 22,668,196 | 165,687,010 | 5.02% |
| 2025-10-30 | 6.68 | 6.97 | 6.68 | 6.97 | 6.97 | qfq | 10,597,620 | 72,875,280 | 4.97% |
| 2025-10-29 | 6.64 | 6.64 | 6.22 | 6.64 | 6.64 | qfq | 46,360,073 | 304,080,219 | 5.06% |
| 2025-10-28 | 6.17 | 6.32 | 6.14 | 6.32 | 6.32 | qfq | 9,283,111 | 57,950,073 | 4.98% |
| 2025-10-27 | 5.44 | 6.02 | 5.44 | 6.02 | 6.02 | qfq | 51,326,421 | 293,695,924 | 5.06% |
| 2025-10-24 | 5.46 | 5.78 | 5.45 | 5.73 | 5.73 | qfq | 39,202,115 | 223,523,306 | 4.18% |
| 2025-10-23 | 5.32 | 5.60 | 5.30 | 5.50 | 5.50 | qfq | 32,570,782 | 178,762,328 | 3.19% |
| 2025-10-22 | 5.35 | 5.51 | 5.20 | 5.33 | 5.33 | qfq | 33,610,006 | 180,262,163 | -1.84% |
| 2025-10-21 | 5.30 | 5.54 | 5.18 | 5.43 | 5.43 | qfq | 43,456,892 | 233,731,161 | 2.65% |
| 2025-10-20 | 5.04 | 5.29 | 4.89 | 5.29 | 5.29 | qfq | 53,355,640 | 273,037,513 | 4.96% |
| 2025-10-17 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | qfq | 2,149,500 | 10,833,480 | 5.00% |
| 2025-10-16 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | qfq | 2,495,100 | 11,976,480 | 5.03% |
| 2025-10-15 | 4.30 | 4.57 | 4.26 | 4.57 | 4.57 | qfq | 31,819,017 | 139,986,021 | 5.06% |
| 2025-10-14 | 4.33 | 4.55 | 4.33 | 4.35 | 4.35 | qfq | 71,031,603 | 311,512,348 | -4.61% |
| 2025-10-13 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | qfq | 250,600 | 1,142,736 | -5.00% |
| 2025-10-10 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | qfq | 598,000 | 2,870,400 | -4.95% |
| 2025-10-09 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | qfq | 337,100 | 1,702,355 | -5.08% |
| 2025-09-30 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | qfq | 464,400 | 2,470,608 | -5.00% |
| 2025-09-26 | 5.52 | 5.86 | 5.50 | 5.60 | 5.60 | qfq | 37,966,300 | 214,695,948 | -2.61% |
| 2025-09-25 | 6.05 | 6.12 | 5.75 | 5.75 | 5.75 | qfq | 46,705,494 | 275,786,126 | -6.05% |
| 2025-09-24 | 5.99 | 6.58 | 5.98 | 6.12 | 6.12 | qfq | 66,940,490 | 421,221,903 | -1.77% |
| 2025-09-23 | 5.74 | 6.23 | 5.45 | 6.23 | 6.23 | qfq | 44,237,500 | 258,214,294 | 10.07% |
| 2025-09-22 | 5.84 | 6.05 | 5.61 | 5.66 | 5.66 | qfq | 47,304,191 | 271,357,628 | -8.12% |
| 2025-09-19 | 6.73 | 6.73 | 6.16 | 6.16 | 6.16 | qfq | 36,206,200 | 226,017,793 | -9.94% |
| 2025-09-18 | 6.77 | 7.31 | 6.68 | 6.84 | 6.84 | qfq | 86,222,885 | 603,697,732 | 2.70% |
| 2025-09-17 | 6.25 | 6.66 | 6.18 | 6.66 | 6.66 | qfq | 65,886,400 | 422,283,290 | 10.08% |
| 2025-09-16 | 5.54 | 6.05 | 5.48 | 6.05 | 6.05 | qfq | 39,808,200 | 232,194,924 | 10.00% |
| 2025-09-15 | 5.60 | 5.68 | 5.50 | 5.50 | 5.50 | qfq | 17,881,115 | 99,855,445 | -1.43% |
| 2025-09-12 | 5.55 | 5.68 | 5.52 | 5.58 | 5.58 | qfq | 20,901,200 | 116,921,976 | 0.90% |
| 2025-09-11 | 5.52 | 5.55 | 5.42 | 5.53 | 5.53 | qfq | 21,095,400 | 115,944,196 | -0.18% |
| 2025-09-10 | 5.59 | 5.78 | 5.45 | 5.54 | 5.54 | qfq | 33,670,127 | 187,692,804 | -1.95% |
| 2025-09-09 | 5.88 | 5.89 | 5.65 | 5.65 | 5.65 | qfq | 22,313,907 | 128,587,529 | -4.40% |
| 2025-09-08 | 5.73 | 5.96 | 5.73 | 5.91 | 5.91 | qfq | 21,145,800 | 124,158,784 | -1.50% |
| 2025-09-05 | 5.97 | 6.01 | 5.80 | 6.00 | 6.00 | qfq | 17,905,107 | 105,786,236 | 0.50% |
| 2025-09-04 | 6.08 | 6.12 | 5.89 | 5.97 | 5.97 | qfq | 24,410,563 | 146,907,972 | -1.65% |
| 2025-09-03 | 6.28 | 6.35 | 6.05 | 6.07 | 6.07 | qfq | 22,086,000 | 135,946,257 | -4.26% |
| 2025-09-02 | 6.22 | 6.43 | 6.08 | 6.34 | 6.34 | qfq | 35,579,976 | 221,804,576 | 1.28% |
| 2025-09-01 | 6.32 | 6.51 | 6.17 | 6.26 | 6.26 | qfq | 42,117,387 | 266,541,888 | -5.30% |
| 2025-08-29 | 7.01 | 7.01 | 6.61 | 6.61 | 6.61 | qfq | 42,352,677 | 286,930,070 | -9.95% |
| 2025-08-28 | 7.22 | 7.63 | 7.03 | 7.34 | 7.34 | qfq | 63,500,820 | 462,863,311 | -5.53% |
| 2025-08-27 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | qfq | 7,610,000 | 59,129,700 | -9.97% |
| 2025-08-26 | 8.36 | 8.79 | 8.25 | 8.63 | 8.63 | qfq | 24,443,647 | 209,125,999 | 3.11% |
| 2025-08-25 | 8.30 | 8.39 | 8.19 | 8.37 | 8.37 | qfq | 15,525,800 | 128,870,487 | 0.84% |
| 2025-08-22 | 8.29 | 8.36 | 8.06 | 8.30 | 8.30 | qfq | 15,198,966 | 124,630,794 | 1.10% |
| 2025-08-21 | 8.18 | 8.30 | 8.12 | 8.21 | 8.21 | qfq | 10,758,800 | 88,367,044 | 0.37% |
| 2025-08-20 | 8.29 | 8.34 | 8.05 | 8.18 | 8.18 | qfq | 14,071,600 | 114,970,394 | -2.27% |
| 2025-08-19 | 8.40 | 8.47 | 8.22 | 8.37 | 8.37 | qfq | 13,804,500 | 114,765,349 | -0.83% |
| 2025-08-18 | 8.20 | 8.55 | 8.18 | 8.44 | 8.44 | qfq | 19,469,300 | 163,573,714 | 2.93% |
| 2025-08-15 | 7.90 | 8.37 | 7.90 | 8.20 | 8.20 | qfq | 25,854,204 | 211,957,751 | 3.14% |
| 2025-08-14 | 8.00 | 8.01 | 7.77 | 7.95 | 7.95 | qfq | 13,180,000 | 104,095,791 | -0.13% |
| 2025-08-13 | 8.08 | 8.14 | 7.90 | 7.96 | 7.96 | qfq | 15,513,604 | 124,015,893 | -1.97% |
| 2025-08-12 | 7.92 | 8.35 | 7.92 | 8.12 | 8.12 | qfq | 25,524,600 | 209,177,928 | 2.27% |
| 2025-08-11 | 7.80 | 7.96 | 7.71 | 7.94 | 7.94 | qfq | 13,239,200 | 103,911,782 | 0.89% |
| 2025-08-08 | 7.95 | 7.99 | 7.82 | 7.87 | 7.87 | qfq | 12,870,100 | 101,652,052 | -1.01% |
| 2025-08-07 | 7.92 | 8.09 | 7.83 | 7.95 | 7.95 | qfq | 18,529,001 | 147,214,077 | 1.02% |
| 2025-08-06 | 7.85 | 7.96 | 7.67 | 7.87 | 7.87 | qfq | 18,303,703 | 142,985,628 | -0.51% |
| 2025-08-05 | 7.75 | 8.19 | 7.75 | 7.91 | 7.91 | qfq | 23,075,600 | 182,449,228 | 2.46% |
| 2025-08-04 | 7.89 | 7.98 | 7.68 | 7.72 | 7.72 | qfq | 18,877,900 | 147,044,219 | -2.28% |
| 2025-08-01 | 8.06 | 8.21 | 7.89 | 7.90 | 7.90 | qfq | 10,882,700 | 87,124,474 | -1.62% |
| 2025-07-31 | 8.01 | 8.25 | 8.01 | 8.03 | 8.03 | qfq | 13,339,000 | 108,625,653 | -0.86% |
| 2025-07-30 | 8.15 | 8.19 | 8.03 | 8.10 | 8.10 | qfq | 11,689,400 | 94,555,446 | -0.61% |
| 2025-07-29 | 8.54 | 8.55 | 7.93 | 8.15 | 8.15 | qfq | 27,131,000 | 220,825,180 | -4.68% |
| 2025-07-28 | 8.70 | 8.71 | 8.51 | 8.55 | 8.55 | qfq | 11,138,300 | 95,373,499 | -1.27% |
| 2025-07-25 | 8.58 | 8.68 | 8.51 | 8.66 | 8.66 | qfq | 10,332,305 | 88,971,958 | 0.12% |
| 2025-07-24 | 8.91 | 8.91 | 8.47 | 8.65 | 8.65 | qfq | 24,515,306 | 211,812,795 | -2.26% |
| 2025-07-23 | 9.00 | 9.00 | 8.84 | 8.85 | 8.85 | qfq | 16,933,604 | 150,892,401 | -2.32% |
| 2025-07-22 | 9.03 | 9.18 | 8.89 | 9.06 | 9.06 | qfq | 23,034,003 | 208,438,210 | 0.67% |
| 2025-07-21 | 8.81 | 9.42 | 8.72 | 9.00 | 9.00 | qfq | 42,709,742 | 390,281,319 | 1.12% |
| 2025-07-18 | 8.90 | 8.94 | 8.67 | 8.90 | 8.90 | qfq | 29,868,909 | 263,668,381 | 1.95% |
| 2025-07-17 | 8.43 | 8.95 | 8.43 | 8.73 | 8.73 | qfq | 39,761,000 | 347,190,221 | 3.56% |
| 2025-07-16 | 8.33 | 8.59 | 7.79 | 8.43 | 8.43 | qfq | 36,131,919 | 300,173,190 | 0.24% |
| 2025-07-15 | 8.74 | 9.15 | 8.32 | 8.41 | 8.41 | qfq | 58,848,363 | 510,360,749 | 1.08% |
| 2025-07-14 | 7.69 | 8.32 | 7.69 | 8.32 | 8.32 | qfq | 14,258,201 | 117,206,514 | 10.05% |
| 2025-07-11 | 7.47 | 7.61 | 7.32 | 7.56 | 7.56 | qfq | 13,380,300 | 99,803,192 | 1.20% |
| 2025-07-10 | 7.54 | 7.65 | 7.41 | 7.47 | 7.47 | qfq | 12,830,135 | 96,318,745 | -1.32% |
| 2025-07-09 | 7.39 | 7.65 | 7.32 | 7.57 | 7.57 | qfq | 20,242,491 | 152,645,434 | 2.44% |
| 2025-07-08 | 7.32 | 7.55 | 7.24 | 7.39 | 7.39 | qfq | 28,139,301 | 208,223,776 | 0.96% |
| 2025-07-07 | 7.61 | 7.80 | 7.32 | 7.32 | 7.32 | qfq | 40,594,600 | 302,985,458 | -9.96% |
| 2025-07-04 | 8.24 | 8.35 | 7.99 | 8.13 | 8.13 | qfq | 13,413,700 | 109,038,888 | -1.22% |
| 2025-07-03 | 8.28 | 8.34 | 8.14 | 8.23 | 8.23 | qfq | 7,843,800 | 64,526,505 | -0.36% |
| 2025-07-02 | 8.22 | 8.55 | 8.12 | 8.26 | 8.26 | qfq | 23,725,104 | 197,296,340 | 0.98% |
| 2025-07-01 | 8.30 | 8.33 | 8.06 | 8.18 | 8.18 | qfq | 16,530,400 | 135,095,939 | -1.68% |
| 2025-06-30 | 8.72 | 8.84 | 8.28 | 8.32 | 8.32 | qfq | 23,239,381 | 195,524,828 | -4.26% |
| 2025-06-27 | 8.52 | 8.89 | 8.50 | 8.69 | 8.69 | qfq | 21,946,400 | 191,135,465 | 1.52% |
| 2025-06-26 | 8.61 | 8.70 | 8.48 | 8.56 | 8.56 | qfq | 12,864,300 | 109,740,020 | -0.70% |
| 2025-06-25 | 8.61 | 8.85 | 8.44 | 8.62 | 8.62 | qfq | 19,257,900 | 165,519,052 | 0.58% |
| 2025-06-24 | 8.49 | 8.91 | 8.49 | 8.57 | 8.57 | qfq | 19,904,902 | 172,430,410 | 0.47% |
| 2025-06-23 | 7.97 | 8.72 | 7.87 | 8.53 | 8.53 | qfq | 27,898,005 | 236,434,332 | 6.36% |
| 2025-06-20 | 8.20 | 8.38 | 7.86 | 8.02 | 8.02 | qfq | 22,657,245 | 182,821,494 | -2.79% |
| 2025-06-19 | 8.57 | 8.58 | 8.10 | 8.25 | 8.25 | qfq | 17,458,400 | 146,210,923 | -2.94% |
| 2025-06-18 | 8.29 | 8.55 | 8.20 | 8.50 | 8.50 | qfq | 21,370,550 | 180,896,491 | 1.43% |
| 2025-06-17 | 8.32 | 8.40 | 8.00 | 8.38 | 8.38 | qfq | 23,180,803 | 191,039,333 | 0.72% |
| 2025-06-16 | 8.33 | 8.50 | 8.13 | 8.32 | 8.32 | qfq | 25,691,501 | 214,596,529 | -0.12% |
| 2025-06-13 | 8.33 | 8.90 | 8.33 | 8.33 | 8.33 | qfq | 42,561,805 | 360,843,918 | -9.95% |
| 2025-06-12 | 9.62 | 9.65 | 8.93 | 9.25 | 9.25 | qfq | 35,046,403 | 322,965,325 | -1.91% |
| 2025-06-11 | 9.17 | 9.75 | 8.90 | 9.43 | 9.43 | qfq | 51,409,227 | 480,116,992 | 2.28% |
| 2025-06-10 | 9.80 | 10.20 | 9.15 | 9.22 | 9.22 | qfq | 69,192,317 | 656,804,147 | -9.34% |
| 2025-06-09 | 9.28 | 10.19 | 9.08 | 10.17 | 10.17 | qfq | 63,802,170 | 624,621,493 | 9.83% |
| 2025-06-06 | 8.45 | 9.26 | 8.25 | 9.26 | 9.26 | qfq | 53,280,676 | 474,687,019 | 9.98% |
| 2025-06-05 | 8.30 | 8.78 | 8.21 | 8.42 | 8.42 | qfq | 30,372,396 | 255,494,232 | 2.18% |
| 2025-06-04 | 7.95 | 8.54 | 7.91 | 8.24 | 8.24 | qfq | 37,284,400 | 309,304,878 | 3.52% |
| 2025-06-03 | 7.84 | 8.16 | 7.83 | 7.96 | 7.96 | qfq | 21,738,800 | 174,086,132 | 1.40% |
| 2025-05-30 | 8.05 | 8.14 | 7.77 | 7.85 | 7.85 | qfq | 23,149,600 | 183,017,292 | -2.97% |
| 2025-05-29 | 8.37 | 8.37 | 8.07 | 8.09 | 8.09 | qfq | 27,606,700 | 225,559,083 | -3.35% |
| 2025-05-28 | 8.15 | 8.48 | 8.09 | 8.37 | 8.37 | qfq | 39,230,900 | 324,994,945 | 1.45% |
| 2025-05-27 | 7.90 | 8.43 | 7.70 | 8.25 | 8.25 | qfq | 44,262,959 | 359,770,114 | 5.10% |
| 2025-05-26 | 8.06 | 8.12 | 7.64 | 7.85 | 7.85 | qfq | 39,371,109 | 307,115,209 | -2.61% |
| 2025-05-23 | 8.09 | 8.81 | 7.94 | 8.06 | 8.06 | qfq | 57,158,858 | 476,064,658 | -1.35% |
| 2025-05-22 | 7.69 | 8.36 | 7.57 | 8.17 | 8.17 | qfq | 53,044,108 | 429,312,648 | 5.15% |
| 2025-05-21 | 7.65 | 7.89 | 7.55 | 7.77 | 7.77 | qfq | 33,681,333 | 260,118,261 | 1.04% |
| 2025-05-20 | 7.72 | 7.80 | 7.50 | 7.69 | 7.69 | qfq | 47,352,428 | 362,309,483 | -2.66% |
| 2025-05-19 | 7.60 | 8.00 | 7.59 | 7.90 | 7.90 | qfq | 54,091,071 | 422,498,574 | -1.25% |
| 2025-05-16 | 7.59 | 8.45 | 7.28 | 8.00 | 8.00 | qfq | 85,231,616 | 672,939,365 | 0.13% |
| 2025-05-15 | 7.35 | 7.99 | 7.06 | 7.99 | 7.99 | qfq | 95,549,436 | 726,516,894 | 10.06% |
| 2025-05-14 | 6.61 | 7.26 | 6.50 | 7.26 | 7.26 | qfq | 66,557,225 | 466,148,992 | 10.00% |
| 2025-05-13 | 6.48 | 6.83 | 6.37 | 6.60 | 6.60 | qfq | 49,442,870 | 323,349,413 | 4.93% |
| 2025-05-12 | 6.20 | 6.56 | 6.05 | 6.29 | 6.29 | qfq | 45,858,200 | 287,510,410 | 1.94% |
| 2025-05-09 | 5.79 | 6.19 | 5.74 | 6.17 | 6.17 | qfq | 54,732,227 | 326,875,318 | 4.40% |
| 2025-05-08 | 5.88 | 6.30 | 5.87 | 5.91 | 5.91 | qfq | 62,844,798 | 377,313,875 | -2.15% |
| 2025-05-07 | 6.89 | 6.89 | 6.01 | 6.04 | 6.04 | qfq | 88,676,032 | 567,211,344 | -3.51% |
| 2025-05-06 | 5.76 | 6.26 | 5.69 | 6.26 | 6.26 | qfq | 17,350,300 | 105,739,769 | 10.02% |
| 2025-04-30 | 5.17 | 5.69 | 5.17 | 5.69 | 5.69 | qfq | 35,371,435 | 195,645,516 | 10.06% |
| 2025-04-29 | 4.85 | 5.24 | 4.81 | 5.17 | 5.17 | qfq | 28,436,300 | 143,542,662 | 7.71% |
| 2025-04-28 | 4.90 | 4.92 | 4.75 | 4.80 | 4.80 | qfq | 12,265,700 | 58,891,843 | -2.24% |
| 2025-04-25 | 4.92 | 5.03 | 4.90 | 4.91 | 4.91 | qfq | 11,494,700 | 56,851,395 | -0.41% |
| 2025-04-24 | 5.02 | 5.05 | 4.91 | 4.93 | 4.93 | qfq | 17,588,300 | 87,324,274 | -2.18% |
| 2025-04-23 | 5.20 | 5.27 | 5.03 | 5.04 | 5.04 | qfq | 24,982,300 | 127,859,524 | -2.70% |
| 2025-04-22 | 5.13 | 5.55 | 5.13 | 5.18 | 5.18 | qfq | 30,530,102 | 159,487,816 | 1.97% |
| 2025-04-21 | 5.05 | 5.20 | 5.01 | 5.08 | 5.08 | qfq | 28,561,700 | 145,286,068 | -1.17% |
| 2025-04-18 | 5.32 | 5.72 | 5.06 | 5.14 | 5.14 | qfq | 50,227,117 | 267,185,856 | -3.38% |
| 2025-04-17 | 5.50 | 5.68 | 5.26 | 5.32 | 5.32 | qfq | 66,320,157 | 360,852,463 | -8.12% |
| 2025-04-16 | 6.28 | 6.55 | 5.70 | 5.79 | 5.79 | qfq | 92,815,039 | 583,477,535 | -2.69% |
| 2025-04-15 | 5.42 | 5.95 | 5.32 | 5.95 | 5.95 | qfq | 36,612,596 | 211,673,535 | 9.98% |
| 2025-04-14 | 5.03 | 5.44 | 5.00 | 5.41 | 5.41 | qfq | 22,775,996 | 119,906,320 | 8.42% |
| 2025-04-11 | 4.79 | 5.06 | 4.79 | 4.99 | 4.99 | qfq | 14,707,602 | 73,309,681 | 3.53% |
| 2025-04-10 | 4.80 | 4.93 | 4.70 | 4.82 | 4.82 | qfq | 13,134,803 | 63,892,376 | 2.99% |
| 2025-04-09 | 4.50 | 4.70 | 4.16 | 4.68 | 4.68 | qfq | 16,805,500 | 74,669,154 | 1.96% |
| 2025-04-08 | 4.85 | 4.88 | 4.54 | 4.59 | 4.59 | qfq | 18,560,502 | 86,561,943 | -8.75% |
| 2025-04-07 | 5.10 | 5.22 | 5.03 | 5.03 | 5.03 | qfq | 10,439,700 | 52,801,961 | -10.02% |
| 2025-04-03 | 5.55 | 5.75 | 5.40 | 5.59 | 5.59 | qfq | 23,271,801 | 129,724,671 | 0.18% |
| 2025-04-02 | 5.56 | 5.62 | 5.51 | 5.58 | 5.58 | qfq | 7,480,000 | 41,607,762 | -0.36% |
| 2025-04-01 | 5.57 | 5.65 | 5.52 | 5.60 | 5.60 | qfq | 9,825,715 | 54,882,454 | 1.45% |
| 2025-03-31 | 5.42 | 5.62 | 5.40 | 5.52 | 5.52 | qfq | 12,724,602 | 69,934,262 | 1.10% |
| 2025-03-28 | 5.55 | 5.64 | 5.45 | 5.46 | 5.46 | qfq | 10,448,200 | 57,754,498 | -1.97% |
| 2025-03-27 | 5.61 | 5.89 | 5.56 | 5.57 | 5.57 | qfq | 10,214,000 | 57,831,358 | -1.42% |
| 2025-03-26 | 5.48 | 5.68 | 5.41 | 5.65 | 5.65 | qfq | 9,653,399 | 54,182,853 | 2.54% |
| 2025-03-25 | 5.69 | 5.70 | 5.38 | 5.51 | 5.51 | qfq | 12,720,716 | 69,901,244 | -2.65% |
| 2025-03-24 | 5.86 | 5.94 | 5.51 | 5.66 | 5.66 | qfq | 14,766,400 | 84,106,446 | -4.23% |
| 2025-03-21 | 6.02 | 6.06 | 5.90 | 5.91 | 5.91 | qfq | 16,933,530 | 101,002,608 | -1.01% |
| 2025-03-20 | 5.91 | 6.28 | 5.89 | 5.97 | 5.97 | qfq | 26,201,715 | 157,886,245 | 0.00% |
| 2025-03-19 | 5.73 | 6.00 | 5.73 | 5.97 | 5.97 | qfq | 30,791,700 | 181,840,924 | 3.11% |
| 2025-03-18 | 5.77 | 5.87 | 5.66 | 5.79 | 5.79 | qfq | 24,388,402 | 140,612,931 | 0.87% |
| 2025-03-17 | 5.79 | 5.95 | 5.72 | 5.74 | 5.74 | qfq | 33,180,682 | 192,891,712 | -0.35% |
| 2025-03-14 | 5.86 | 5.95 | 5.67 | 5.76 | 5.76 | qfq | 34,471,199 | 198,262,474 | -2.70% |
| 2025-03-13 | 5.80 | 6.07 | 5.55 | 5.92 | 5.92 | qfq | 63,196,374 | 365,374,370 | 1.54% |
| 2025-03-12 | 5.54 | 6.19 | 5.50 | 5.83 | 5.83 | qfq | 83,198,707 | 482,975,876 | 3.55% |
| 2025-03-11 | 5.06 | 5.63 | 5.03 | 5.63 | 5.63 | qfq | 51,835,870 | 286,435,853 | 9.96% |
| 2025-03-10 | 5.12 | 5.19 | 5.09 | 5.12 | 5.12 | qfq | 9,684,218 | 49,806,503 | 0.59% |
| 2025-03-07 | 5.15 | 5.21 | 5.03 | 5.09 | 5.09 | qfq | 14,838,371 | 75,649,057 | -1.74% |
| 2025-03-06 | 5.24 | 5.33 | 5.14 | 5.18 | 5.18 | qfq | 17,237,304 | 89,658,850 | -2.08% |
| 2025-03-05 | 5.11 | 5.45 | 4.97 | 5.29 | 5.29 | qfq | 25,087,400 | 130,964,128 | 2.72% |
| 2025-03-04 | 5.33 | 5.33 | 5.12 | 5.15 | 5.15 | qfq | 20,788,900 | 108,040,934 | -4.45% |
| 2025-03-03 | 5.17 | 5.40 | 5.11 | 5.39 | 5.39 | qfq | 28,699,806 | 151,563,973 | 4.05% |
| 2025-02-28 | 5.25 | 5.35 | 5.07 | 5.18 | 5.18 | qfq | 21,888,300 | 113,551,942 | -1.15% |
| 2025-02-27 | 5.08 | 5.53 | 5.05 | 5.24 | 5.24 | qfq | 27,118,451 | 142,515,943 | 2.95% |
| 2025-02-26 | 4.99 | 5.13 | 4.94 | 5.09 | 5.09 | qfq | 17,125,208 | 86,110,512 | 1.19% |
| 2025-02-25 | 4.92 | 5.16 | 4.88 | 5.03 | 5.03 | qfq | 18,090,800 | 90,996,213 | 1.62% |
| 2025-02-24 | 4.99 | 5.06 | 4.89 | 4.95 | 4.95 | qfq | 15,387,928 | 76,311,324 | -0.60% |
| 2025-02-21 | 5.08 | 5.26 | 4.95 | 4.98 | 4.98 | qfq | 26,201,003 | 131,983,510 | -3.49% |
| 2025-02-20 | 4.84 | 5.38 | 4.84 | 5.16 | 5.16 | qfq | 39,977,495 | 205,523,045 | 5.09% |
| 2025-02-19 | 4.68 | 5.01 | 4.64 | 4.91 | 4.91 | qfq | 29,035,300 | 141,916,040 | 5.59% |
| 2025-02-18 | 4.80 | 4.82 | 4.62 | 4.65 | 4.65 | qfq | 11,066,905 | 51,876,882 | -2.92% |
| 2025-02-17 | 4.76 | 4.86 | 4.72 | 4.79 | 4.79 | qfq | 15,225,802 | 73,067,895 | 1.48% |
| 2025-02-14 | 4.75 | 4.75 | 4.69 | 4.72 | 4.72 | qfq | 8,167,000 | 38,583,920 | -0.42% |
| 2025-02-13 | 4.80 | 4.82 | 4.72 | 4.74 | 4.74 | qfq | 12,032,500 | 57,292,649 | -0.21% |
| 2025-02-12 | 4.79 | 4.80 | 4.71 | 4.75 | 4.75 | qfq | 15,446,058 | 73,334,052 | -0.63% |
| 2025-02-11 | 4.86 | 4.95 | 4.74 | 4.78 | 4.78 | qfq | 36,282,177 | 173,919,433 | -3.43% |
| 2025-02-10 | 4.65 | 5.12 | 4.60 | 4.95 | 4.95 | qfq | 47,132,413 | 235,728,220 | 6.45% |
| 2025-02-07 | 4.62 | 4.70 | 4.57 | 4.65 | 4.65 | qfq | 9,749,900 | 45,275,072 | 0.87% |
| 2025-02-06 | 4.55 | 4.67 | 4.45 | 4.61 | 4.61 | qfq | 11,063,902 | 50,639,257 | 1.10% |
| 2025-02-05 | 4.47 | 4.66 | 4.41 | 4.56 | 4.56 | qfq | 8,710,650 | 39,703,437 | 3.17% |
| 2025-01-27 | 4.46 | 4.57 | 4.39 | 4.42 | 4.42 | qfq | 8,530,100 | 38,127,348 | -3.07% |
| 2025-01-24 | 4.48 | 4.56 | 4.42 | 4.56 | 4.56 | qfq | 6,735,400 | 30,312,708 | 1.79% |
| 2025-01-23 | 4.45 | 4.54 | 4.41 | 4.48 | 4.48 | qfq | 6,765,400 | 30,397,271 | 2.05% |
| 2025-01-22 | 4.48 | 4.48 | 4.35 | 4.39 | 4.39 | qfq | 6,398,300 | 28,132,939 | -2.01% |
| 2025-01-21 | 4.61 | 4.63 | 4.45 | 4.48 | 4.48 | qfq | 6,592,200 | 29,763,766 | -2.18% |
| 2025-01-20 | 4.50 | 4.63 | 4.36 | 4.58 | 4.58 | qfq | 10,181,300 | 45,966,534 | 0.88% |
| 2025-01-17 | 4.55 | 4.61 | 4.48 | 4.54 | 4.54 | qfq | 6,194,800 | 28,176,911 | -1.52% |
| 2025-01-16 | 4.52 | 4.79 | 4.52 | 4.61 | 4.61 | qfq | 11,272,800 | 52,269,093 | 1.99% |
| 2025-01-15 | 4.50 | 4.57 | 4.46 | 4.52 | 4.52 | qfq | 5,999,327 | 27,092,365 | 0.67% |
| 2025-01-14 | 4.32 | 4.49 | 4.31 | 4.49 | 4.49 | qfq | 6,360,800 | 28,184,467 | 4.66% |
| 2025-01-13 | 4.22 | 4.33 | 4.14 | 4.29 | 4.29 | qfq | 5,907,626 | 25,114,674 | 0.00% |
| 2025-01-10 | 4.50 | 4.53 | 4.29 | 4.29 | 4.29 | qfq | 7,895,700 | 34,695,349 | -4.67% |
| 2025-01-09 | 4.55 | 4.59 | 4.45 | 4.50 | 4.50 | qfq | 9,648,200 | 43,652,329 | -1.32% |
| 2025-01-08 | 4.46 | 4.68 | 4.40 | 4.56 | 4.56 | qfq | 18,694,700 | 85,048,358 | 3.40% |
| 2025-01-07 | 4.29 | 4.42 | 4.24 | 4.41 | 4.41 | qfq | 6,239,301 | 27,118,193 | 3.04% |
| 2025-01-06 | 4.30 | 4.37 | 4.10 | 4.28 | 4.28 | qfq | 7,731,699 | 32,885,826 | -1.15% |
| 2025-01-03 | 4.61 | 4.64 | 4.30 | 4.33 | 4.33 | qfq | 10,601,200 | 46,922,538 | -6.68% |
| 2025-01-02 | 4.57 | 4.74 | 4.55 | 4.64 | 4.64 | qfq | 10,678,700 | 49,739,283 | 1.75% |
| 2024-12-31 | 4.57 | 4.66 | 4.53 | 4.56 | 4.56 | qfq | 8,882,400 | 40,846,454 | -0.44% |
| 2024-12-30 | 4.64 | 4.66 | 4.47 | 4.58 | 4.58 | qfq | 9,976,100 | 45,217,994 | -2.35% |
| 2024-12-27 | 4.59 | 4.76 | 4.53 | 4.69 | 4.69 | qfq | 8,649,900 | 40,556,641 | 2.85% |
| 2024-12-26 | 4.53 | 4.66 | 4.52 | 4.56 | 4.56 | qfq | 6,302,600 | 28,932,736 | 0.44% |
| 2024-12-25 | 4.57 | 4.63 | 4.38 | 4.54 | 4.54 | qfq | 10,704,528 | 48,155,989 | -1.52% |
| 2024-12-24 | 4.64 | 4.68 | 4.50 | 4.61 | 4.61 | qfq | 10,690,420 | 49,081,449 | -0.65% |
| 2024-12-23 | 5.09 | 5.13 | 4.62 | 4.64 | 4.64 | qfq | 19,117,302 | 91,138,332 | -9.38% |
| 2024-12-20 | 5.04 | 5.21 | 5.04 | 5.12 | 5.12 | qfq | 10,080,502 | 51,872,357 | 0.99% |
| 2024-12-19 | 5.17 | 5.22 | 4.99 | 5.07 | 5.07 | qfq | 12,189,200 | 61,785,560 | -1.74% |
| 2024-12-18 | 5.11 | 5.34 | 4.92 | 5.16 | 5.16 | qfq | 16,145,600 | 82,881,085 | 0.19% |
| 2024-12-17 | 5.49 | 5.58 | 5.10 | 5.15 | 5.15 | qfq | 23,490,800 | 123,863,027 | -7.71% |
| 2024-12-16 | 5.65 | 5.79 | 5.53 | 5.58 | 5.58 | qfq | 29,657,924 | 167,779,967 | 1.45% |
| 2024-12-13 | 5.55 | 5.65 | 5.42 | 5.50 | 5.50 | qfq | 13,333,401 | 73,422,147 | -1.26% |
| 2024-12-12 | 5.35 | 5.58 | 5.29 | 5.57 | 5.57 | qfq | 19,956,126 | 109,019,589 | 4.50% |
| 2024-12-11 | 5.22 | 5.37 | 5.21 | 5.33 | 5.33 | qfq | 10,854,601 | 57,696,699 | 1.91% |
| 2024-12-10 | 5.41 | 5.46 | 5.22 | 5.23 | 5.23 | qfq | 15,288,250 | 81,088,849 | -1.32% |
| 2024-12-09 | 5.37 | 5.41 | 5.26 | 5.30 | 5.30 | qfq | 13,607,590 | 72,347,651 | -1.67% |
| 2024-12-06 | 5.48 | 5.49 | 5.24 | 5.39 | 5.39 | qfq | 21,182,001 | 113,278,599 | -0.74% |
| 2024-12-05 | 5.34 | 5.62 | 5.20 | 5.43 | 5.43 | qfq | 31,343,016 | 167,327,416 | 1.50% |
| 2024-12-04 | 5.42 | 5.68 | 5.32 | 5.35 | 5.35 | qfq | 30,734,113 | 168,998,027 | -1.11% |
| 2024-12-03 | 5.31 | 5.72 | 5.29 | 5.41 | 5.41 | qfq | 28,564,344 | 155,086,449 | 1.88% |
| 2024-12-02 | 5.20 | 5.34 | 5.20 | 5.31 | 5.31 | qfq | 24,012,160 | 126,477,307 | 2.31% |
| 2024-11-29 | 5.13 | 5.45 | 5.08 | 5.19 | 5.19 | qfq | 26,881,417 | 140,492,866 | 0.97% |
| 2024-11-28 | 5.01 | 5.27 | 5.01 | 5.14 | 5.14 | qfq | 24,377,900 | 125,867,632 | 1.58% |
| 2024-11-27 | 4.98 | 5.20 | 4.82 | 5.06 | 5.06 | qfq | 24,475,500 | 123,147,483 | 1.61% |
| 2024-11-26 | 5.21 | 5.21 | 4.92 | 4.98 | 4.98 | qfq | 28,926,515 | 145,441,790 | -5.86% |
| 2024-11-25 | 4.86 | 5.34 | 4.84 | 5.29 | 5.29 | qfq | 45,105,690 | 229,013,877 | 6.44% |
| 2024-11-22 | 4.83 | 5.34 | 4.82 | 4.97 | 4.97 | qfq | 43,723,094 | 223,965,114 | 2.47% |
| 2024-11-21 | 4.78 | 4.86 | 4.72 | 4.85 | 4.85 | qfq | 8,464,401 | 40,683,601 | 1.68% |
| 2024-11-20 | 4.69 | 4.79 | 4.67 | 4.77 | 4.77 | qfq | 8,091,800 | 38,332,328 | 1.49% |
| 2024-11-19 | 4.57 | 4.70 | 4.57 | 4.70 | 4.70 | qfq | 7,204,686 | 33,298,068 | 2.17% |
| 2024-11-18 | 4.69 | 4.85 | 4.58 | 4.60 | 4.60 | qfq | 10,281,900 | 48,246,488 | -0.65% |
| 2024-11-15 | 4.72 | 4.85 | 4.63 | 4.63 | 4.63 | qfq | 11,278,969 | 53,422,103 | -1.91% |
| 2024-11-14 | 4.84 | 4.85 | 4.71 | 4.72 | 4.72 | qfq | 8,911,700 | 42,541,833 | -2.48% |
| 2024-11-13 | 4.85 | 4.94 | 4.73 | 4.84 | 4.84 | qfq | 9,586,900 | 46,225,665 | -0.82% |
| 2024-11-12 | 4.92 | 4.96 | 4.81 | 4.88 | 4.88 | qfq | 14,778,899 | 72,313,245 | 0.00% |
| 2024-11-11 | 4.84 | 4.93 | 4.78 | 4.88 | 4.88 | qfq | 15,293,900 | 74,209,122 | 1.24% |
| 2024-11-08 | 4.90 | 4.95 | 4.77 | 4.82 | 4.82 | qfq | 13,265,278 | 64,128,196 | -1.63% |
| 2024-11-07 | 4.67 | 4.94 | 4.63 | 4.90 | 4.90 | qfq | 15,462,397 | 74,755,471 | 4.70% |
| 2024-11-06 | 4.64 | 4.71 | 4.58 | 4.68 | 4.68 | qfq | 9,332,100 | 43,452,592 | 0.86% |
| 2024-11-05 | 4.54 | 4.66 | 4.53 | 4.64 | 4.64 | qfq | 9,244,700 | 42,562,033 | 2.20% |
| 2024-11-04 | 4.50 | 4.54 | 4.44 | 4.54 | 4.54 | qfq | 7,359,451 | 33,085,415 | 0.89% |
| 2024-11-01 | 4.69 | 4.75 | 4.48 | 4.50 | 4.50 | qfq | 13,172,900 | 60,164,732 | -4.05% |
| 2024-10-31 | 4.62 | 4.85 | 4.62 | 4.69 | 4.69 | qfq | 13,618,422 | 64,448,191 | 1.74% |
| 2024-10-30 | 4.68 | 4.77 | 4.56 | 4.61 | 4.61 | qfq | 12,871,300 | 59,915,372 | -1.07% |
| 2024-10-29 | 4.89 | 5.15 | 4.66 | 4.66 | 4.66 | qfq | 30,440,102 | 148,311,351 | -1.06% |
| 2024-10-28 | 4.50 | 4.79 | 4.47 | 4.71 | 4.71 | qfq | 18,555,338 | 86,200,762 | 4.90% |
| 2024-10-25 | 4.30 | 4.50 | 4.26 | 4.49 | 4.49 | qfq | 12,587,751 | 55,641,577 | 4.42% |
| 2024-10-24 | 4.23 | 4.31 | 4.23 | 4.30 | 4.30 | qfq | 6,552,601 | 28,019,739 | 0.94% |
| 2024-10-23 | 4.27 | 4.31 | 4.23 | 4.26 | 4.26 | qfq | 7,780,000 | 33,178,084 | -0.23% |
| 2024-10-22 | 4.16 | 4.27 | 4.15 | 4.27 | 4.27 | qfq | 8,874,104 | 37,398,770 | 2.15% |
| 2024-10-21 | 4.16 | 4.23 | 4.11 | 4.18 | 4.18 | qfq | 10,325,511 | 43,134,254 | 0.97% |
| 2024-10-18 | 4.08 | 4.20 | 4.06 | 4.14 | 4.14 | qfq | 8,741,312 | 36,035,072 | 1.22% |
| 2024-10-17 | 4.15 | 4.21 | 4.07 | 4.09 | 4.09 | qfq | 7,370,707 | 30,560,354 | -0.97% |
| 2024-10-16 | 4.12 | 4.19 | 4.07 | 4.13 | 4.13 | qfq | 8,344,323 | 34,439,719 | 0.00% |
| 2024-10-15 | 4.23 | 4.27 | 4.13 | 4.13 | 4.13 | qfq | 10,526,800 | 44,203,554 | -2.59% |
| 2024-10-14 | 4.17 | 4.24 | 4.14 | 4.24 | 4.24 | qfq | 7,552,750 | 31,678,539 | 1.92% |
| 2024-10-11 | 4.26 | 4.32 | 4.10 | 4.16 | 4.16 | qfq | 9,534,202 | 40,238,317 | -2.58% |
| 2024-10-10 | 4.19 | 4.34 | 4.06 | 4.27 | 4.27 | qfq | 14,730,102 | 62,412,489 | 3.14% |
| 2024-10-09 | 4.50 | 4.51 | 4.14 | 4.14 | 4.14 | qfq | 15,723,495 | 67,397,743 | -10.00% |
| 2024-10-08 | 4.85 | 4.85 | 4.39 | 4.60 | 4.60 | qfq | 22,727,798 | 104,536,473 | 4.07% |
| 2024-09-30 | 4.20 | 4.45 | 4.11 | 4.42 | 4.42 | qfq | 20,560,807 | 88,208,788 | 8.33% |
| 2024-09-27 | 4.01 | 4.10 | 3.97 | 4.08 | 4.08 | qfq | 7,118,200 | 28,749,885 | 2.77% |
| 2024-09-26 | 3.85 | 3.97 | 3.83 | 3.97 | 3.97 | qfq | 8,214,400 | 32,103,456 | 3.12% |
| 2024-09-25 | 3.84 | 3.92 | 3.82 | 3.85 | 3.85 | qfq | 9,668,103 | 37,409,815 | 0.79% |
| 2024-09-24 | 3.72 | 3.83 | 3.71 | 3.82 | 3.82 | qfq | 11,690,832 | 44,034,925 | 2.14% |
| 2024-09-23 | 3.63 | 3.81 | 3.62 | 3.74 | 3.74 | qfq | 11,854,800 | 44,148,459 | 2.75% |
| 2024-09-20 | 3.67 | 3.69 | 3.62 | 3.64 | 3.64 | qfq | 5,104,900 | 18,653,900 | -0.82% |
| 2024-09-19 | 3.55 | 3.68 | 3.54 | 3.67 | 3.67 | qfq | 8,073,500 | 29,357,265 | 3.67% |
| 2024-09-18 | 3.60 | 3.60 | 3.46 | 3.54 | 3.54 | qfq | 8,288,115 | 29,229,048 | -3.28% |
| 2024-09-13 | 3.63 | 3.68 | 3.59 | 3.66 | 3.66 | qfq | 7,000,600 | 25,389,141 | 0.00% |
| 2024-09-12 | 3.60 | 3.72 | 3.59 | 3.66 | 3.66 | qfq | 8,541,100 | 31,177,131 | 1.10% |
| 2024-09-11 | 3.69 | 3.70 | 3.59 | 3.62 | 3.62 | qfq | 5,926,800 | 21,540,739 | -1.36% |
| 2024-09-10 | 3.65 | 3.75 | 3.61 | 3.67 | 3.67 | qfq | 6,566,800 | 24,110,307 | 0.82% |
| 2024-09-09 | 3.57 | 3.69 | 3.55 | 3.64 | 3.64 | qfq | 7,375,179 | 26,790,562 | 1.11% |
| 2024-09-06 | 3.71 | 3.71 | 3.59 | 3.60 | 3.60 | qfq | 9,477,268 | 34,583,195 | -3.23% |
| 2024-09-05 | 3.70 | 3.78 | 3.64 | 3.72 | 3.72 | qfq | 18,308,005 | 67,590,534 | -0.53% |
| 2024-09-04 | 3.60 | 3.90 | 3.57 | 3.74 | 3.74 | qfq | 22,526,321 | 84,912,333 | 4.47% |
| 2024-09-03 | 3.59 | 3.63 | 3.55 | 3.58 | 3.58 | qfq | 3,869,400 | 13,878,880 | 0.28% |
| 2024-09-02 | 3.65 | 3.65 | 3.56 | 3.57 | 3.57 | qfq | 4,502,700 | 16,225,180 | -2.19% |
| 2024-08-30 | 3.53 | 3.71 | 3.53 | 3.65 | 3.65 | qfq | 6,322,100 | 23,002,376 | 3.11% |
| 2024-08-29 | 3.51 | 3.55 | 3.44 | 3.54 | 3.54 | qfq | 5,676,000 | 19,837,488 | 1.14% |
| 2024-08-28 | 3.49 | 3.58 | 3.44 | 3.50 | 3.50 | qfq | 5,698,286 | 20,033,357 | 0.29% |
| 2024-08-27 | 3.61 | 3.61 | 3.48 | 3.49 | 3.49 | qfq | 5,454,600 | 19,318,495 | -3.32% |
| 2024-08-26 | 3.48 | 3.68 | 3.45 | 3.61 | 3.61 | qfq | 5,945,435 | 21,354,051 | 3.44% |
| 2024-08-23 | 3.55 | 3.57 | 3.47 | 3.49 | 3.49 | qfq | 3,253,100 | 11,416,970 | -1.41% |
| 2024-08-22 | 3.58 | 3.62 | 3.54 | 3.54 | 3.54 | qfq | 3,271,200 | 11,710,402 | -1.67% |
| 2024-08-21 | 3.58 | 3.63 | 3.56 | 3.60 | 3.60 | qfq | 3,382,001 | 12,159,259 | 0.28% |
| 2024-08-20 | 3.70 | 3.72 | 3.58 | 3.59 | 3.59 | qfq | 3,896,550 | 14,134,148 | -2.97% |
| 2024-08-19 | 3.74 | 3.75 | 3.63 | 3.70 | 3.70 | qfq | 4,272,400 | 15,806,033 | -1.07% |
| 2024-08-16 | 3.77 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 4,037,200 | 15,143,811 | -0.53% |
| 2024-08-15 | 3.74 | 3.80 | 3.70 | 3.76 | 3.76 | qfq | 4,210,600 | 15,819,653 | 0.27% |
| 2024-08-14 | 3.74 | 3.77 | 3.69 | 3.75 | 3.75 | qfq | 3,628,100 | 13,572,774 | 0.54% |
| 2024-08-13 | 3.70 | 3.75 | 3.65 | 3.73 | 3.73 | qfq | 4,311,111 | 15,973,255 | 0.54% |
| 2024-08-12 | 3.72 | 3.76 | 3.68 | 3.71 | 3.71 | qfq | 3,715,600 | 13,819,812 | -0.54% |
| 2024-08-09 | 3.80 | 3.83 | 3.73 | 3.73 | 3.73 | qfq | 5,744,200 | 21,713,943 | -1.58% |
| 2024-08-08 | 3.72 | 3.82 | 3.67 | 3.79 | 3.79 | qfq | 5,915,615 | 22,271,712 | 2.16% |
| 2024-08-07 | 3.74 | 3.76 | 3.70 | 3.71 | 3.71 | qfq | 4,445,500 | 16,577,459 | -1.07% |
| 2024-08-06 | 3.73 | 3.79 | 3.67 | 3.75 | 3.75 | qfq | 6,950,602 | 25,858,127 | 1.35% |
| 2024-08-05 | 3.75 | 3.84 | 3.70 | 3.70 | 3.70 | qfq | 4,192,100 | 15,810,120 | -1.60% |
| 2024-08-02 | 3.78 | 3.82 | 3.75 | 3.76 | 3.76 | qfq | 2,957,037 | 11,194,450 | -1.31% |
| 2024-08-01 | 3.80 | 3.85 | 3.77 | 3.81 | 3.81 | qfq | 3,764,000 | 14,331,640 | -0.52% |
| 2024-07-31 | 3.73 | 3.85 | 3.70 | 3.83 | 3.83 | qfq | 6,488,103 | 24,524,644 | 2.96% |
| 2024-07-30 | 3.73 | 3.89 | 3.70 | 3.72 | 3.72 | qfq | 7,964,500 | 29,990,099 | 0.00% |
| 2024-07-29 | 3.66 | 3.72 | 3.60 | 3.72 | 3.72 | qfq | 3,903,100 | 14,374,420 | 1.92% |
| 2024-07-26 | 3.57 | 3.67 | 3.56 | 3.65 | 3.65 | qfq | 2,523,300 | 9,154,115 | 2.53% |
| 2024-07-25 | 3.55 | 3.61 | 3.48 | 3.56 | 3.56 | qfq | 3,871,803 | 13,744,142 | 1.14% |
| 2024-07-24 | 3.59 | 3.62 | 3.52 | 3.52 | 3.52 | qfq | 3,122,500 | 11,090,629 | -1.95% |
| 2024-07-23 | 3.65 | 3.74 | 3.59 | 3.59 | 3.59 | qfq | 3,661,200 | 13,438,219 | -1.64% |
| 2024-07-22 | 3.61 | 3.70 | 3.58 | 3.65 | 3.65 | qfq | 3,080,300 | 11,242,944 | 1.11% |
| 2024-07-19 | 3.62 | 3.64 | 3.55 | 3.61 | 3.61 | qfq | 3,488,300 | 12,563,357 | -1.10% |
| 2024-07-18 | 3.67 | 3.67 | 3.53 | 3.65 | 3.65 | qfq | 3,826,900 | 13,784,824 | -0.54% |
| 2024-07-17 | 3.66 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 3,319,100 | 12,195,372 | -0.54% |
| 2024-07-16 | 3.71 | 3.71 | 3.65 | 3.69 | 3.69 | qfq | 3,544,302 | 13,036,144 | -0.81% |
| 2024-07-15 | 3.75 | 3.78 | 3.67 | 3.72 | 3.72 | qfq | 2,936,500 | 10,876,455 | -1.85% |
| 2024-07-12 | 3.81 | 3.85 | 3.74 | 3.79 | 3.79 | qfq | 4,360,452 | 16,563,329 | 0.26% |
| 2024-07-11 | 3.61 | 3.80 | 3.59 | 3.78 | 3.78 | qfq | 7,420,600 | 27,649,428 | 6.78% |
| 2024-07-10 | 3.66 | 3.66 | 3.53 | 3.54 | 3.54 | qfq | 4,845,100 | 17,329,681 | -3.01% |
| 2024-07-09 | 3.68 | 3.73 | 3.53 | 3.65 | 3.65 | qfq | 5,673,681 | 20,560,632 | -1.08% |
| 2024-07-08 | 3.81 | 3.82 | 3.67 | 3.69 | 3.69 | qfq | 3,317,312 | 12,331,771 | -3.40% |
| 2024-07-05 | 3.72 | 3.83 | 3.71 | 3.82 | 3.82 | qfq | 3,545,900 | 13,418,686 | 1.60% |
| 2024-07-04 | 3.92 | 3.92 | 3.74 | 3.76 | 3.76 | qfq | 4,648,400 | 17,649,963 | -4.33% |
| 2024-07-03 | 3.96 | 3.97 | 3.90 | 3.93 | 3.93 | qfq | 3,555,300 | 13,996,867 | 0.51% |
| 2024-07-02 | 3.84 | 3.94 | 3.82 | 3.91 | 3.91 | qfq | 4,540,504 | 17,750,826 | 2.09% |
| 2024-07-01 | 3.86 | 3.88 | 3.75 | 3.83 | 3.83 | qfq | 4,267,102 | 16,261,045 | 0.00% |
| 2024-06-28 | 3.73 | 3.88 | 3.72 | 3.83 | 3.83 | qfq | 4,262,722 | 16,401,521 | 1.06% |
| 2024-06-27 | 3.86 | 3.90 | 3.79 | 3.79 | 3.79 | qfq | 3,846,900 | 14,765,033 | -1.81% |
| 2024-06-26 | 3.78 | 3.86 | 3.70 | 3.86 | 3.86 | qfq | 4,390,400 | 16,577,682 | 3.21% |
| 2024-06-25 | 3.65 | 3.78 | 3.65 | 3.74 | 3.74 | qfq | 5,009,300 | 18,629,989 | 2.75% |
| 2024-06-24 | 3.78 | 3.78 | 3.58 | 3.64 | 3.64 | qfq | 7,135,904 | 26,129,424 | -4.71% |
| 2024-06-21 | 3.80 | 3.85 | 3.77 | 3.82 | 3.82 | qfq | 3,218,800 | 12,273,065 | 0.26% |
| 2024-06-20 | 3.91 | 3.93 | 3.80 | 3.81 | 3.81 | qfq | 4,508,600 | 17,308,711 | -2.56% |
| 2024-06-19 | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | qfq | 4,254,402 | 16,690,786 | 0.00% |
| 2024-06-18 | 3.87 | 3.94 | 3.83 | 3.91 | 3.91 | qfq | 3,394,302 | 13,216,481 | 1.03% |
| 2024-06-17 | 3.96 | 3.97 | 3.86 | 3.87 | 3.87 | qfq | 5,170,000 | 20,173,054 | -2.27% |
| 2024-06-14 | 3.98 | 4.01 | 3.92 | 3.96 | 3.96 | qfq | 4,076,900 | 16,128,264 | -0.75% |
| 2024-06-13 | 4.08 | 4.11 | 3.96 | 3.99 | 3.99 | qfq | 4,301,800 | 17,252,628 | -2.44% |
| 2024-06-12 | 4.01 | 4.09 | 3.99 | 4.09 | 4.09 | qfq | 4,407,883 | 17,907,126 | 2.51% |
| 2024-06-11 | 4.05 | 4.05 | 3.92 | 3.99 | 3.99 | qfq | 4,304,600 | 17,129,097 | -0.99% |
| 2024-06-07 | 3.93 | 4.05 | 3.90 | 4.03 | 4.03 | qfq | 6,789,001 | 27,071,610 | 4.68% |
| 2024-06-06 | 4.05 | 4.08 | 3.81 | 3.85 | 3.81 | qfq | 8,947,850 | 34,773,686 | -4.47% |
| 2024-06-05 | 4.16 | 4.16 | 4.02 | 4.03 | 3.99 | qfq | 5,527,800 | 22,523,745 | -3.13% |
| 2024-06-04 | 4.29 | 4.30 | 4.11 | 4.16 | 4.12 | qfq | 7,218,600 | 29,990,452 | -2.58% |
| 2024-06-03 | 4.44 | 4.44 | 4.22 | 4.27 | 4.23 | qfq | 8,342,602 | 35,957,607 | -3.83% |
| 2024-05-31 | 4.41 | 4.46 | 4.37 | 4.44 | 4.40 | qfq | 5,945,900 | 26,250,237 | 1.14% |
| 2024-05-30 | 4.52 | 4.53 | 4.35 | 4.39 | 4.35 | qfq | 9,409,700 | 41,516,803 | -3.30% |
| 2024-05-29 | 4.49 | 4.57 | 4.41 | 4.54 | 4.50 | qfq | 11,736,137 | 52,989,544 | -0.22% |
| 2024-05-28 | 4.54 | 4.61 | 4.36 | 4.55 | 4.51 | qfq | 26,138,451 | 117,656,552 | -3.81% |
| 2024-05-27 | 4.88 | 5.14 | 4.73 | 4.73 | 4.68 | qfq | 34,650,123 | 173,256,248 | 1.28% |
| 2024-05-24 | 4.71 | 4.75 | 4.64 | 4.67 | 4.62 | qfq | 4,909,000 | 23,059,522 | -0.85% |
| 2024-05-23 | 4.90 | 4.91 | 4.68 | 4.71 | 4.66 | qfq | 7,015,400 | 33,437,803 | -4.27% |
| 2024-05-22 | 4.84 | 4.93 | 4.84 | 4.92 | 4.87 | qfq | 6,697,400 | 32,815,147 | 1.65% |
| 2024-05-21 | 4.89 | 4.89 | 4.79 | 4.84 | 4.79 | qfq | 5,422,300 | 26,152,213 | -1.02% |
| 2024-05-20 | 4.92 | 4.96 | 4.86 | 4.89 | 4.84 | qfq | 5,820,400 | 28,561,215 | -0.61% |
| 2024-05-17 | 4.89 | 4.93 | 4.82 | 4.92 | 4.87 | qfq | 4,569,900 | 22,266,238 | 0.61% |
| 2024-05-16 | 4.81 | 4.93 | 4.81 | 4.89 | 4.84 | qfq | 4,918,430 | 24,052,537 | 1.03% |
| 2024-05-15 | 4.88 | 4.94 | 4.82 | 4.84 | 4.79 | qfq | 4,442,001 | 21,649,527 | -1.22% |
| 2024-05-14 | 4.76 | 4.92 | 4.74 | 4.90 | 4.85 | qfq | 7,287,700 | 35,425,867 | 3.59% |
| 2024-05-13 | 4.83 | 4.86 | 4.70 | 4.73 | 4.68 | qfq | 7,027,082 | 33,328,171 | -3.27% |
| 2024-05-10 | 5.01 | 5.03 | 4.86 | 4.89 | 4.84 | qfq | 11,401,200 | 56,036,343 | -3.93% |
| 2024-05-09 | 5.01 | 5.17 | 5.00 | 5.09 | 5.04 | qfq | 8,957,780 | 45,620,135 | 1.80% |
| 2024-05-08 | 4.98 | 5.16 | 4.93 | 5.00 | 4.95 | qfq | 11,617,815 | 58,517,513 | 0.40% |
| 2024-05-07 | 4.98 | 5.03 | 4.93 | 4.98 | 4.93 | qfq | 5,932,300 | 29,484,124 | -0.40% |
| 2024-05-06 | 4.93 | 5.00 | 4.89 | 5.00 | 4.95 | qfq | 9,111,115 | 45,069,709 | 3.95% |
| 2024-04-30 | 4.91 | 4.92 | 4.75 | 4.81 | 4.76 | qfq | 6,624,228 | 31,989,637 | -2.24% |
| 2024-04-29 | 4.77 | 4.93 | 4.72 | 4.92 | 4.87 | qfq | 8,956,200 | 43,404,659 | 1.65% |
| 2024-04-26 | 4.79 | 4.86 | 4.73 | 4.84 | 4.79 | qfq | 6,163,028 | 29,597,338 | 0.21% |
| 2024-04-25 | 4.71 | 4.86 | 4.71 | 4.83 | 4.78 | qfq | 4,837,500 | 23,266,177 | 1.68% |
| 2024-04-24 | 4.66 | 4.77 | 4.66 | 4.75 | 4.70 | qfq | 4,960,000 | 23,418,938 | 1.50% |
| 2024-04-23 | 4.58 | 4.72 | 4.56 | 4.68 | 4.63 | qfq | 4,892,000 | 22,816,598 | 2.18% |
| 2024-04-22 | 4.65 | 4.69 | 4.51 | 4.58 | 4.53 | qfq | 5,553,300 | 25,508,607 | -2.35% |
| 2024-04-19 | 4.69 | 4.78 | 4.64 | 4.69 | 4.64 | qfq | 5,826,500 | 27,397,087 | 0.64% |
| 2024-04-18 | 4.78 | 4.83 | 4.61 | 4.66 | 4.61 | qfq | 9,444,800 | 44,406,195 | -2.71% |
| 2024-04-17 | 4.41 | 4.79 | 4.41 | 4.79 | 4.74 | qfq | 10,668,500 | 49,819,933 | 10.11% |
| 2024-04-16 | 4.69 | 4.69 | 4.32 | 4.35 | 4.31 | qfq | 13,584,901 | 60,175,033 | -8.42% |
| 2024-04-15 | 5.15 | 5.20 | 4.69 | 4.75 | 4.70 | qfq | 16,757,100 | 81,252,247 | -8.83% |
| 2024-04-12 | 5.21 | 5.28 | 5.18 | 5.21 | 5.16 | qfq | 7,244,242 | 37,826,970 | 0.39% |
| 2024-04-11 | 5.17 | 5.28 | 5.13 | 5.19 | 5.14 | qfq | 7,711,500 | 40,304,250 | -0.19% |
| 2024-04-10 | 5.32 | 5.37 | 5.12 | 5.20 | 5.15 | qfq | 11,426,300 | 59,695,724 | -2.99% |
| 2024-04-09 | 5.25 | 5.37 | 5.19 | 5.36 | 5.31 | qfq | 10,165,601 | 53,745,186 | 2.10% |
| 2024-04-08 | 5.44 | 5.47 | 5.25 | 5.25 | 5.20 | qfq | 13,788,801 | 73,626,951 | -4.20% |
| 2024-04-03 | 5.62 | 5.77 | 5.45 | 5.48 | 5.43 | qfq | 20,414,104 | 113,352,612 | -0.90% |
| 2024-04-02 | 5.41 | 5.53 | 5.39 | 5.53 | 5.48 | qfq | 16,942,707 | 92,666,744 | 1.84% |
| 2024-04-01 | 5.39 | 5.43 | 5.34 | 5.43 | 5.38 | qfq | 13,654,483 | 73,599,057 | 1.31% |
| 2024-03-29 | 5.37 | 5.45 | 5.30 | 5.36 | 5.31 | qfq | 15,036,351 | 80,613,438 | -1.11% |
| 2024-03-28 | 5.26 | 5.42 | 5.16 | 5.42 | 5.37 | qfq | 26,069,360 | 138,589,970 | 1.12% |
| 2024-03-27 | 5.17 | 5.69 | 5.11 | 5.36 | 5.31 | qfq | 24,491,101 | 132,992,838 | 3.68% |
| 2024-03-26 | 5.15 | 5.23 | 5.09 | 5.17 | 5.12 | qfq | 5,271,400 | 27,222,027 | 0.19% |
| 2024-03-25 | 5.24 | 5.28 | 5.15 | 5.16 | 5.11 | qfq | 6,014,000 | 31,403,345 | -2.09% |
| 2024-03-22 | 5.36 | 5.38 | 5.19 | 5.27 | 5.22 | qfq | 6,795,200 | 35,870,116 | -1.68% |
| 2024-03-21 | 5.33 | 5.39 | 5.27 | 5.36 | 5.31 | qfq | 6,188,901 | 33,059,025 | 0.56% |
| 2024-03-20 | 5.26 | 5.35 | 5.23 | 5.33 | 5.28 | qfq | 6,823,100 | 36,171,467 | 1.33% |
| 2024-03-19 | 5.25 | 5.31 | 5.23 | 5.26 | 5.21 | qfq | 7,360,300 | 38,779,118 | 0.00% |
| 2024-03-18 | 5.20 | 5.26 | 5.16 | 5.26 | 5.21 | qfq | 8,439,600 | 43,915,594 | 1.74% |
| 2024-03-15 | 5.08 | 5.17 | 5.05 | 5.17 | 5.12 | qfq | 7,527,850 | 38,607,692 | 1.57% |
| 2024-03-14 | 5.09 | 5.14 | 4.99 | 5.09 | 5.04 | qfq | 6,495,100 | 32,970,873 | 0.20% |
| 2024-03-13 | 5.10 | 5.12 | 5.01 | 5.08 | 5.03 | qfq | 6,447,049 | 32,678,691 | -0.59% |
| 2024-03-12 | 5.05 | 5.11 | 5.01 | 5.11 | 5.06 | qfq | 7,702,919 | 38,987,813 | 1.19% |
| 2024-03-11 | 4.98 | 5.05 | 4.91 | 5.05 | 5.00 | qfq | 5,878,550 | 29,298,178 | 1.81% |
| 2024-03-08 | 5.02 | 5.04 | 4.90 | 4.96 | 4.91 | qfq | 5,677,600 | 28,167,337 | -0.80% |
| 2024-03-07 | 5.05 | 5.16 | 4.97 | 5.00 | 4.95 | qfq | 9,171,500 | 46,449,301 | -0.60% |
| 2024-03-06 | 4.82 | 5.09 | 4.82 | 5.03 | 4.98 | qfq | 9,591,300 | 47,594,903 | 4.14% |
| 2024-03-05 | 4.99 | 5.02 | 4.82 | 4.83 | 4.78 | qfq | 7,607,500 | 37,035,786 | -3.59% |
| 2024-03-04 | 5.04 | 5.05 | 4.84 | 5.01 | 4.96 | qfq | 8,562,401 | 42,400,370 | -0.40% |
| 2024-03-01 | 4.97 | 5.07 | 4.89 | 5.03 | 4.98 | qfq | 9,613,301 | 47,715,075 | 1.21% |
| 2024-02-29 | 4.80 | 4.99 | 4.76 | 4.97 | 4.92 | qfq | 11,778,900 | 57,877,056 | 1.84% |
| 2024-02-28 | 5.33 | 5.45 | 4.86 | 4.88 | 4.83 | qfq | 14,783,100 | 76,000,296 | -8.44% |
| 2024-02-27 | 5.16 | 5.34 | 5.06 | 5.33 | 5.28 | qfq | 7,597,601 | 39,894,280 | 3.09% |
| 2024-02-26 | 5.09 | 5.26 | 4.99 | 5.17 | 5.12 | qfq | 10,939,983 | 55,977,228 | 1.77% |
| 2024-02-23 | 4.83 | 5.09 | 4.83 | 5.08 | 5.03 | qfq | 8,715,200 | 43,309,003 | 5.18% |
| 2024-02-22 | 4.68 | 4.85 | 4.65 | 4.83 | 4.78 | qfq | 8,808,900 | 41,943,757 | 2.99% |
| 2024-02-21 | 4.52 | 4.82 | 4.46 | 4.69 | 4.64 | qfq | 9,988,500 | 46,830,658 | 3.08% |
| 2024-02-20 | 4.58 | 4.59 | 4.40 | 4.55 | 4.51 | qfq | 9,027,600 | 40,730,593 | 0.22% |
| 2024-02-19 | 4.28 | 4.61 | 4.28 | 4.54 | 4.50 | qfq | 16,012,132 | 71,692,496 | 6.57% |
| 2024-02-08 | 3.85 | 4.27 | 3.83 | 4.26 | 4.22 | qfq | 20,090,927 | 81,297,068 | 9.79% |
| 2024-02-07 | 4.24 | 4.25 | 3.82 | 3.88 | 3.84 | qfq | 18,969,074 | 75,938,855 | -8.49% |
| 2024-02-06 | 4.14 | 4.48 | 3.94 | 4.24 | 4.20 | qfq | 20,720,707 | 84,677,795 | -3.20% |
| 2024-02-05 | 4.79 | 4.79 | 4.38 | 4.38 | 4.34 | qfq | 13,116,200 | 58,515,381 | -10.06% |
| 2024-02-02 | 5.00 | 5.18 | 4.68 | 4.87 | 4.82 | qfq | 14,275,200 | 70,338,148 | -3.18% |
| 2024-02-01 | 5.12 | 5.20 | 4.87 | 5.03 | 4.98 | qfq | 14,692,350 | 73,850,519 | -3.45% |
| 2024-01-31 | 5.57 | 5.57 | 5.16 | 5.21 | 5.16 | qfq | 16,432,500 | 87,912,201 | -6.96% |
| 2024-01-30 | 5.90 | 5.90 | 5.58 | 5.60 | 5.54 | qfq | 11,210,807 | 63,993,122 | -5.41% |
| 2024-01-29 | 6.20 | 6.27 | 5.88 | 5.92 | 5.86 | qfq | 14,150,692 | 84,571,981 | -3.74% |
| 2024-01-26 | 6.11 | 6.35 | 6.11 | 6.15 | 6.09 | qfq | 16,784,076 | 104,579,694 | -0.32% |
| 2024-01-25 | 6.08 | 6.20 | 5.93 | 6.17 | 6.11 | qfq | 27,942,506 | 169,157,669 | 1.31% |
| 2024-01-24 | 5.52 | 6.19 | 5.50 | 6.09 | 6.03 | qfq | 46,106,516 | 277,864,085 | 8.17% |
| 2024-01-23 | 5.70 | 5.85 | 5.63 | 5.63 | 5.57 | qfq | 31,836,700 | 179,723,454 | -9.92% |
| 2024-01-22 | 6.87 | 7.18 | 6.25 | 6.25 | 6.19 | qfq | 50,799,695 | 338,621,180 | -9.94% |
| 2024-01-19 | 7.03 | 7.48 | 6.80 | 6.94 | 6.87 | qfq | 53,216,001 | 376,907,694 | -1.84% |
| 2024-01-18 | 6.66 | 7.16 | 6.66 | 7.07 | 7.00 | qfq | 50,131,451 | 351,030,921 | 2.76% |
| 2024-01-17 | 6.70 | 7.14 | 6.66 | 6.88 | 6.81 | qfq | 48,648,896 | 338,849,748 | -0.58% |
| 2024-01-16 | 6.97 | 7.20 | 6.76 | 6.92 | 6.85 | qfq | 36,537,264 | 254,427,473 | 0.14% |
| 2024-01-15 | 6.69 | 7.15 | 6.57 | 6.91 | 6.84 | qfq | 38,256,135 | 265,878,713 | 5.18% |
| 2024-01-12 | 6.81 | 6.81 | 6.56 | 6.57 | 6.51 | qfq | 20,142,302 | 134,198,591 | -3.52% |
| 2024-01-11 | 6.74 | 6.87 | 6.69 | 6.81 | 6.74 | qfq | 24,494,996 | 166,119,437 | -0.73% |
| 2024-01-10 | 6.66 | 7.08 | 6.35 | 6.86 | 6.79 | qfq | 40,916,887 | 278,283,134 | 2.69% |
| 2024-01-09 | 6.77 | 6.85 | 6.56 | 6.68 | 6.61 | qfq | 25,612,200 | 171,061,924 | -0.89% |
| 2024-01-08 | 6.61 | 7.23 | 6.57 | 6.74 | 6.67 | qfq | 26,765,899 | 183,286,097 | 2.12% |
| 2024-01-05 | 6.65 | 6.69 | 6.55 | 6.60 | 6.53 | qfq | 4,561,800 | 30,213,897 | -1.20% |
| 2024-01-04 | 6.64 | 6.71 | 6.61 | 6.68 | 6.61 | qfq | 6,140,702 | 40,944,036 | 0.60% |
| 2024-01-03 | 6.59 | 6.67 | 6.55 | 6.64 | 6.57 | qfq | 4,253,800 | 28,131,632 | 0.30% |
| 2024-01-02 | 6.45 | 6.65 | 6.45 | 6.62 | 6.55 | qfq | 5,853,802 | 38,497,626 | 2.64% |
| 2023-12-29 | 6.42 | 6.47 | 6.36 | 6.45 | 6.39 | qfq | 4,747,602 | 30,508,532 | 0.47% |
| 2023-12-28 | 6.42 | 6.45 | 6.31 | 6.42 | 6.36 | qfq | 4,805,500 | 30,769,071 | 0.31% |
| 2023-12-27 | 6.36 | 6.42 | 6.23 | 6.40 | 6.34 | qfq | 4,287,200 | 27,164,236 | 0.95% |
| 2023-12-26 | 6.40 | 6.45 | 6.30 | 6.34 | 6.28 | qfq | 6,085,901 | 38,677,417 | -0.47% |
| 2023-12-25 | 6.47 | 6.51 | 6.30 | 6.37 | 6.31 | qfq | 5,374,800 | 34,201,003 | -2.00% |
| 2023-12-22 | 6.56 | 6.65 | 6.45 | 6.50 | 6.44 | qfq | 5,548,500 | 36,298,074 | -1.22% |
| 2023-12-21 | 6.48 | 6.60 | 6.42 | 6.58 | 6.52 | qfq | 5,557,203 | 36,227,621 | 1.70% |
| 2023-12-20 | 6.58 | 6.59 | 6.45 | 6.47 | 6.41 | qfq | 4,278,600 | 27,848,313 | -1.52% |
| 2023-12-19 | 6.58 | 6.65 | 6.51 | 6.57 | 6.51 | qfq | 4,581,500 | 30,023,028 | -0.30% |
| 2023-12-18 | 6.76 | 6.76 | 6.56 | 6.59 | 6.52 | qfq | 6,630,900 | 43,977,756 | -2.66% |
| 2023-12-15 | 6.73 | 6.78 | 6.62 | 6.77 | 6.70 | qfq | 6,389,052 | 42,847,827 | 0.74% |
| 2023-12-14 | 6.65 | 6.78 | 6.59 | 6.72 | 6.65 | qfq | 7,582,221 | 51,050,288 | 1.82% |
| 2023-12-13 | 6.60 | 6.72 | 6.58 | 6.60 | 6.53 | qfq | 6,264,669 | 41,571,006 | 0.00% |
| 2023-12-12 | 6.47 | 6.62 | 6.47 | 6.60 | 6.53 | qfq | 7,444,951 | 48,866,397 | 1.69% |
| 2023-12-11 | 6.36 | 6.52 | 6.30 | 6.49 | 6.43 | qfq | 10,098,990 | 65,219,678 | 1.88% |
| 2023-12-08 | 6.65 | 6.65 | 6.34 | 6.37 | 6.31 | qfq | 10,408,200 | 67,201,066 | -3.78% |
| 2023-12-07 | 6.68 | 6.74 | 6.58 | 6.62 | 6.55 | qfq | 8,508,871 | 56,475,534 | -0.90% |
| 2023-12-06 | 6.72 | 6.77 | 6.65 | 6.68 | 6.61 | qfq | 6,514,000 | 43,569,539 | -0.60% |
| 2023-12-05 | 6.84 | 6.84 | 6.72 | 6.72 | 6.65 | qfq | 7,387,015 | 49,953,745 | -1.75% |
| 2023-12-04 | 6.75 | 6.87 | 6.73 | 6.84 | 6.77 | qfq | 9,548,300 | 65,113,320 | 1.18% |
| 2023-12-01 | 6.66 | 6.86 | 6.65 | 6.76 | 6.69 | qfq | 7,197,002 | 48,703,881 | 1.20% |
| 2023-11-30 | 6.63 | 6.70 | 6.62 | 6.68 | 6.61 | qfq | 4,929,201 | 32,835,734 | 0.75% |
| 2023-11-29 | 6.64 | 6.70 | 6.58 | 6.63 | 6.56 | qfq | 5,588,000 | 37,133,347 | -0.15% |
| 2023-11-28 | 6.55 | 6.69 | 6.51 | 6.64 | 6.57 | qfq | 5,663,150 | 37,608,080 | 0.91% |
| 2023-11-27 | 6.67 | 6.70 | 6.57 | 6.58 | 6.52 | qfq | 8,749,701 | 57,904,487 | -2.08% |
| 2023-11-24 | 6.71 | 6.74 | 6.65 | 6.72 | 6.65 | qfq | 6,454,402 | 43,187,853 | 0.15% |
| 2023-11-23 | 6.65 | 6.73 | 6.62 | 6.71 | 6.64 | qfq | 7,149,090 | 47,763,481 | 1.51% |
| 2023-11-22 | 6.61 | 6.67 | 6.59 | 6.61 | 6.54 | qfq | 5,747,400 | 38,092,081 | -0.60% |
| 2023-11-21 | 6.64 | 6.82 | 6.62 | 6.65 | 6.58 | qfq | 8,821,700 | 59,214,457 | 0.45% |
| 2023-11-20 | 6.57 | 6.63 | 6.54 | 6.62 | 6.55 | qfq | 6,004,700 | 39,548,038 | 0.46% |
| 2023-11-17 | 6.56 | 6.64 | 6.53 | 6.59 | 6.52 | qfq | 7,773,600 | 51,304,606 | 0.76% |
| 2023-11-16 | 6.62 | 6.62 | 6.53 | 6.54 | 6.48 | qfq | 7,690,202 | 50,541,920 | -1.21% |
| 2023-11-15 | 6.58 | 6.68 | 6.53 | 6.62 | 6.55 | qfq | 8,326,400 | 55,078,991 | 1.07% |
| 2023-11-14 | 6.58 | 6.63 | 6.52 | 6.55 | 6.49 | qfq | 7,913,000 | 51,890,496 | -0.46% |
| 2023-11-13 | 6.54 | 6.62 | 6.51 | 6.58 | 6.52 | qfq | 8,691,750 | 57,130,929 | 1.54% |
| 2023-11-10 | 6.45 | 6.51 | 6.40 | 6.48 | 6.42 | qfq | 7,285,487 | 47,086,790 | 0.00% |
| 2023-11-09 | 6.58 | 6.60 | 6.45 | 6.48 | 6.42 | qfq | 10,076,887 | 65,503,938 | -1.07% |
| 2023-11-08 | 6.61 | 6.72 | 6.52 | 6.55 | 6.49 | qfq | 16,881,648 | 111,533,582 | -1.50% |
| 2023-11-07 | 6.53 | 6.73 | 6.47 | 6.65 | 6.58 | qfq | 17,715,943 | 117,057,044 | 1.53% |
| 2023-11-06 | 6.47 | 6.57 | 6.40 | 6.55 | 6.49 | qfq | 17,359,996 | 112,772,352 | 0.92% |
| 2023-11-03 | 6.65 | 6.72 | 6.43 | 6.49 | 6.43 | qfq | 27,439,889 | 179,353,326 | -3.71% |
| 2023-11-02 | 6.46 | 7.01 | 6.46 | 6.74 | 6.67 | qfq | 43,590,833 | 292,531,040 | 4.50% |
| 2023-11-01 | 6.32 | 6.57 | 6.32 | 6.45 | 6.39 | qfq | 27,683,889 | 179,054,793 | 0.94% |
| 2023-10-31 | 6.21 | 6.59 | 6.17 | 6.39 | 6.33 | qfq | 34,890,698 | 222,370,825 | 4.41% |
| 2023-10-30 | 6.19 | 6.27 | 6.10 | 6.12 | 6.06 | qfq | 19,741,100 | 121,354,839 | -2.55% |
| 2023-10-27 | 6.25 | 6.32 | 6.13 | 6.28 | 6.22 | qfq | 24,293,935 | 151,944,542 | 1.29% |
| 2023-10-26 | 6.44 | 6.53 | 6.10 | 6.20 | 6.14 | qfq | 44,735,394 | 279,748,133 | -3.88% |
| 2023-10-25 | 6.73 | 6.73 | 6.41 | 6.45 | 6.39 | qfq | 60,752,033 | 401,626,586 | 5.39% |
| 2023-10-24 | 5.57 | 6.12 | 5.56 | 6.12 | 6.06 | qfq | 13,363,850 | 79,243,823 | 10.07% |
| 2023-10-23 | 5.85 | 5.85 | 5.45 | 5.56 | 5.51 | qfq | 13,513,007 | 75,615,204 | -5.76% |
| 2023-10-20 | 6.11 | 6.14 | 5.66 | 5.90 | 5.84 | qfq | 20,981,658 | 123,231,071 | -4.22% |
| 2023-10-19 | 6.11 | 6.34 | 5.98 | 6.16 | 6.10 | qfq | 19,564,115 | 120,256,413 | -0.48% |
| 2023-10-18 | 5.96 | 6.35 | 5.94 | 6.19 | 6.13 | qfq | 19,969,909 | 122,705,218 | 5.09% |
| 2023-10-17 | 5.85 | 6.03 | 5.83 | 5.89 | 5.83 | qfq | 3,504,800 | 20,821,385 | 0.51% |
| 2023-10-16 | 5.82 | 5.91 | 5.78 | 5.86 | 5.80 | qfq | 2,077,300 | 12,156,124 | 0.51% |
| 2023-10-13 | 5.89 | 5.90 | 5.81 | 5.83 | 5.77 | qfq | 2,493,300 | 14,538,777 | -1.52% |
| 2023-10-12 | 5.86 | 5.95 | 5.86 | 5.92 | 5.86 | qfq | 1,690,000 | 9,971,116 | 1.02% |
| 2023-10-11 | 5.89 | 5.93 | 5.80 | 5.86 | 5.80 | qfq | 2,281,550 | 13,361,894 | -0.51% |
| 2023-10-10 | 5.87 | 5.94 | 5.86 | 5.89 | 5.83 | qfq | 1,722,000 | 10,166,233 | 0.34% |
| 2023-10-09 | 6.04 | 6.06 | 5.85 | 5.87 | 5.81 | qfq | 4,155,802 | 24,534,583 | -2.81% |
| 2023-09-28 | 5.99 | 6.06 | 5.94 | 6.04 | 5.98 | qfq | 2,256,703 | 13,581,926 | 1.17% |
| 2023-09-27 | 6.03 | 6.04 | 5.93 | 5.97 | 5.91 | qfq | 2,279,203 | 13,611,055 | -1.00% |
| 2023-09-26 | 5.97 | 6.07 | 5.93 | 6.03 | 5.97 | qfq | 3,005,612 | 18,073,056 | 0.67% |
| 2023-09-25 | 6.07 | 6.07 | 5.96 | 5.99 | 5.93 | qfq | 2,419,002 | 14,509,627 | -1.16% |
| 2023-09-22 | 6.00 | 6.08 | 5.98 | 6.06 | 6.00 | qfq | 2,693,700 | 16,264,187 | 0.66% |
| 2023-09-21 | 6.03 | 6.10 | 5.98 | 6.02 | 5.96 | qfq | 3,573,200 | 21,543,586 | -0.50% |
| 2023-09-20 | 6.06 | 6.10 | 6.04 | 6.05 | 5.99 | qfq | 2,682,100 | 16,271,576 | -0.49% |
| 2023-09-19 | 6.11 | 6.12 | 6.06 | 6.08 | 6.02 | qfq | 2,606,100 | 15,850,558 | -0.49% |
| 2023-09-18 | 5.96 | 6.13 | 5.92 | 6.11 | 6.05 | qfq | 4,018,100 | 24,394,362 | 2.00% |
| 2023-09-15 | 5.90 | 6.03 | 5.90 | 5.99 | 5.93 | qfq | 2,519,018 | 15,037,904 | 1.01% |
| 2023-09-14 | 5.95 | 5.97 | 5.87 | 5.93 | 5.87 | qfq | 2,743,200 | 16,225,456 | -1.00% |
| 2023-09-13 | 6.01 | 6.01 | 5.94 | 5.99 | 5.93 | qfq | 3,121,200 | 18,636,735 | 0.34% |
| 2023-09-12 | 6.06 | 6.06 | 5.94 | 5.97 | 5.91 | qfq | 3,286,900 | 19,633,109 | -1.16% |
| 2023-09-11 | 6.04 | 6.10 | 5.99 | 6.04 | 5.98 | qfq | 3,034,310 | 18,335,606 | 0.17% |
| 2023-09-08 | 6.06 | 6.08 | 6.00 | 6.03 | 5.97 | qfq | 2,399,700 | 14,504,700 | 0.00% |
| 2023-09-07 | 6.10 | 6.13 | 6.02 | 6.03 | 5.97 | qfq | 2,967,401 | 18,021,097 | -1.15% |
| 2023-09-06 | 6.07 | 6.14 | 6.06 | 6.10 | 6.04 | qfq | 2,878,000 | 17,567,257 | 0.00% |
| 2023-09-05 | 6.12 | 6.12 | 6.06 | 6.10 | 6.04 | qfq | 2,795,800 | 17,017,494 | -0.16% |
| 2023-09-04 | 6.01 | 6.11 | 6.00 | 6.11 | 6.05 | qfq | 3,964,551 | 24,047,048 | 1.66% |
| 2023-09-01 | 5.93 | 6.05 | 5.93 | 6.01 | 5.95 | qfq | 3,300,200 | 19,787,659 | 1.35% |
| 2023-08-31 | 5.91 | 5.97 | 5.88 | 5.93 | 5.87 | qfq | 3,331,000 | 19,752,914 | 0.51% |
| 2023-08-30 | 5.90 | 5.97 | 5.87 | 5.90 | 5.84 | qfq | 2,487,100 | 14,707,401 | 0.00% |
| 2023-08-29 | 5.77 | 5.93 | 5.76 | 5.90 | 5.84 | qfq | 3,440,700 | 20,249,881 | 1.72% |
| 2023-08-28 | 5.95 | 5.97 | 5.76 | 5.80 | 5.74 | qfq | 5,880,450 | 34,528,881 | 2.11% |
| 2023-08-25 | 5.70 | 5.80 | 5.62 | 5.68 | 5.62 | qfq | 3,002,500 | 17,075,342 | -0.35% |
| 2023-08-24 | 5.79 | 5.83 | 5.67 | 5.70 | 5.64 | qfq | 4,285,400 | 24,515,507 | -1.72% |
| 2023-08-23 | 5.91 | 5.92 | 5.77 | 5.80 | 5.74 | qfq | 2,655,700 | 15,434,296 | -1.53% |
| 2023-08-22 | 6.00 | 6.03 | 5.83 | 5.89 | 5.83 | qfq | 3,924,160 | 23,136,447 | -1.51% |
| 2023-08-21 | 5.93 | 6.07 | 5.91 | 5.98 | 5.92 | qfq | 3,122,500 | 18,793,870 | 0.34% |
| 2023-08-18 | 6.01 | 6.07 | 5.92 | 5.96 | 5.90 | qfq | 3,155,200 | 18,960,456 | -1.16% |
| 2023-08-17 | 6.00 | 6.04 | 5.88 | 6.03 | 5.97 | qfq | 3,177,350 | 18,935,491 | 0.84% |
| 2023-08-16 | 5.97 | 6.06 | 5.93 | 5.98 | 5.92 | qfq | 2,789,402 | 16,756,997 | 0.17% |
| 2023-08-15 | 5.93 | 6.00 | 5.89 | 5.97 | 5.91 | qfq | 2,909,601 | 17,325,972 | 0.84% |
| 2023-08-14 | 5.89 | 5.95 | 5.85 | 5.92 | 5.86 | qfq | 2,358,452 | 13,916,461 | 0.51% |
| 2023-08-11 | 6.00 | 6.03 | 5.87 | 5.89 | 5.83 | qfq | 3,774,956 | 22,362,099 | -2.00% |
| 2023-08-10 | 5.97 | 6.01 | 5.96 | 6.01 | 5.95 | qfq | 2,140,900 | 12,824,160 | 0.50% |
| 2023-08-09 | 6.03 | 6.07 | 5.97 | 5.98 | 5.92 | qfq | 2,886,400 | 17,331,326 | -1.48% |
| 2023-08-08 | 6.06 | 6.10 | 6.04 | 6.07 | 6.01 | qfq | 2,682,472 | 16,277,293 | -0.33% |
| 2023-08-07 | 6.16 | 6.16 | 6.07 | 6.09 | 6.03 | qfq | 3,013,834 | 18,401,220 | -1.46% |
| 2023-08-04 | 6.24 | 6.25 | 6.14 | 6.18 | 6.12 | qfq | 4,547,620 | 28,101,182 | -0.32% |
| 2023-08-03 | 6.30 | 6.30 | 6.16 | 6.20 | 6.14 | qfq | 4,287,100 | 26,597,117 | -0.96% |
| 2023-08-02 | 6.37 | 6.40 | 6.23 | 6.26 | 6.20 | qfq | 6,027,356 | 37,860,134 | -0.32% |
| 2023-08-01 | 6.24 | 6.30 | 6.18 | 6.28 | 6.22 | qfq | 4,646,370 | 28,991,735 | 0.64% |
| 2023-07-31 | 6.19 | 6.25 | 6.16 | 6.24 | 6.18 | qfq | 5,234,201 | 32,548,868 | 1.13% |
| 2023-07-28 | 6.07 | 6.17 | 6.06 | 6.17 | 6.11 | qfq | 3,726,201 | 22,881,374 | 1.31% |
| 2023-07-27 | 6.10 | 6.16 | 6.07 | 6.09 | 6.03 | qfq | 2,991,100 | 18,261,267 | -0.33% |
| 2023-07-26 | 6.05 | 6.11 | 6.04 | 6.11 | 6.05 | qfq | 4,193,500 | 25,504,970 | 0.49% |
| 2023-07-25 | 6.10 | 6.10 | 6.05 | 6.08 | 6.02 | qfq | 3,909,100 | 23,741,008 | 0.16% |
| 2023-07-24 | 6.00 | 6.10 | 5.96 | 6.07 | 6.01 | qfq | 3,417,400 | 20,685,108 | 0.66% |
| 2023-07-21 | 6.01 | 6.08 | 5.97 | 6.03 | 5.97 | qfq | 3,031,000 | 18,280,129 | 0.33% |
| 2023-07-20 | 6.03 | 6.06 | 5.98 | 6.01 | 5.95 | qfq | 2,883,831 | 17,350,129 | -0.50% |
| 2023-07-19 | 5.95 | 6.05 | 5.94 | 6.04 | 5.98 | qfq | 3,364,100 | 20,181,050 | 1.17% |
| 2023-07-18 | 5.97 | 5.99 | 5.92 | 5.97 | 5.91 | qfq | 1,768,900 | 10,530,357 | 0.00% |
| 2023-07-17 | 6.00 | 6.01 | 5.86 | 5.97 | 5.91 | qfq | 2,274,500 | 13,518,081 | -0.33% |