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
鲁银投资600784.SH
最近收盘价7.092026-07-17
最近交易日2026-07-17
成交量（股）12,028,700
成交额（元）88,088,600
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-03 | cash_dividend | 0.066 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.06 | — | — | — | 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 | 7.48 | 7.65 | 7.09 | 7.09 | 7.09 | qfq | 12,028,700 | 88,088,600 | -6.09% |
| 2026-07-16 | 7.47 | 7.62 | 7.33 | 7.55 | 7.55 | qfq | 12,427,675 | 92,844,225 | -0.66% |
| 2026-07-15 | 7.23 | 7.73 | 7.23 | 7.60 | 7.60 | qfq | 17,916,082 | 135,237,886 | 4.54% |
| 2026-07-14 | 7.31 | 7.38 | 7.11 | 7.27 | 7.27 | qfq | 9,661,100 | 69,914,239 | -0.55% |
| 2026-07-13 | 7.41 | 7.51 | 7.17 | 7.31 | 7.31 | qfq | 13,234,101 | 97,003,528 | -1.88% |
| 2026-07-10 | 7.56 | 7.67 | 7.39 | 7.45 | 7.45 | qfq | 12,191,228 | 91,897,916 | -2.36% |
| 2026-07-09 | 7.65 | 7.72 | 7.47 | 7.63 | 7.63 | qfq | 10,788,830 | 81,862,831 | -0.26% |
| 2026-07-08 | 7.57 | 7.83 | 7.39 | 7.65 | 7.65 | qfq | 16,602,900 | 127,221,874 | 1.06% |
| 2026-07-07 | 7.54 | 7.69 | 7.52 | 7.57 | 7.57 | qfq | 12,367,100 | 93,956,956 | -0.39% |
| 2026-07-06 | 7.75 | 7.86 | 7.51 | 7.60 | 7.60 | qfq | 14,492,600 | 110,475,922 | -2.56% |
| 2026-07-03 | 7.59 | 7.90 | 7.54 | 7.80 | 7.80 | qfq | 22,859,800 | 178,167,513 | 2.77% |
| 2026-07-02 | 7.31 | 7.72 | 7.15 | 7.59 | 7.54 | qfq | 27,491,447 | 208,041,766 | 6.15% |
| 2026-07-01 | 6.48 | 7.15 | 6.46 | 7.15 | 7.10 | qfq | 11,758,351 | 81,761,058 | 10.00% |
| 2026-06-30 | 6.45 | 6.54 | 6.32 | 6.50 | 6.46 | qfq | 5,649,891 | 36,461,663 | 0.62% |
| 2026-06-29 | 6.34 | 6.50 | 6.17 | 6.46 | 6.42 | qfq | 8,835,151 | 55,918,096 | 0.62% |
| 2026-06-26 | 6.70 | 6.70 | 6.40 | 6.42 | 6.38 | qfq | 7,549,096 | 48,939,514 | -3.75% |
| 2026-06-25 | 6.88 | 6.89 | 6.64 | 6.67 | 6.63 | qfq | 7,810,288 | 52,430,507 | -3.19% |
| 2026-06-24 | 7.00 | 7.11 | 6.80 | 6.89 | 6.84 | qfq | 6,903,630 | 47,713,713 | -1.57% |
| 2026-06-23 | 6.95 | 7.22 | 6.93 | 7.00 | 6.95 | qfq | 9,958,450 | 70,620,490 | -0.14% |
| 2026-06-22 | 6.73 | 7.04 | 6.36 | 7.01 | 6.96 | qfq | 16,539,600 | 111,811,757 | 3.70% |
| 2026-06-18 | 6.98 | 6.99 | 6.70 | 6.76 | 6.72 | qfq | 9,836,093 | 67,219,423 | -2.87% |
| 2026-06-17 | 7.00 | 7.16 | 6.93 | 6.96 | 6.91 | qfq | 6,885,826 | 48,285,951 | -1.14% |
| 2026-06-16 | 7.09 | 7.15 | 7.02 | 7.04 | 6.99 | qfq | 5,840,886 | 41,180,496 | -1.54% |
| 2026-06-15 | 7.06 | 7.19 | 7.02 | 7.15 | 7.10 | qfq | 6,780,700 | 48,096,979 | 1.27% |
| 2026-06-12 | 6.95 | 7.13 | 6.86 | 7.06 | 7.01 | qfq | 7,620,800 | 53,497,003 | 2.62% |
| 2026-06-11 | 7.03 | 7.08 | 6.83 | 6.88 | 6.83 | qfq | 8,650,700 | 59,847,016 | -2.82% |
| 2026-06-10 | 7.13 | 7.18 | 6.92 | 7.08 | 7.03 | qfq | 9,396,600 | 65,934,798 | -1.39% |
| 2026-06-09 | 7.26 | 7.26 | 7.03 | 7.18 | 7.13 | qfq | 6,268,892 | 44,629,834 | 0.42% |
| 2026-06-08 | 7.40 | 7.45 | 7.13 | 7.15 | 7.10 | qfq | 14,412,296 | 104,887,200 | -5.67% |
| 2026-06-05 | 7.42 | 7.62 | 7.24 | 7.58 | 7.53 | qfq | 15,171,194 | 113,411,526 | 2.16% |
| 2026-06-04 | 7.39 | 7.43 | 7.24 | 7.42 | 7.37 | qfq | 9,221,100 | 67,827,178 | 0.27% |
| 2026-06-03 | 7.48 | 7.57 | 7.34 | 7.40 | 7.35 | qfq | 13,445,934 | 99,821,490 | -1.86% |
| 2026-06-02 | 7.65 | 7.73 | 7.41 | 7.54 | 7.49 | qfq | 15,771,200 | 119,285,101 | -1.44% |
| 2026-06-01 | 7.50 | 7.68 | 7.42 | 7.65 | 7.60 | qfq | 11,112,444 | 84,343,810 | 1.06% |
| 2026-05-29 | 8.01 | 8.03 | 7.52 | 7.57 | 7.52 | qfq | 26,720,694 | 205,104,642 | -5.73% |
| 2026-05-28 | 7.88 | 8.32 | 7.85 | 8.03 | 7.98 | qfq | 22,978,902 | 185,419,774 | -0.37% |
| 2026-05-27 | 8.44 | 8.51 | 8.05 | 8.06 | 8.01 | qfq | 36,973,993 | 304,377,309 | -7.36% |
| 2026-05-26 | 8.12 | 8.80 | 8.01 | 8.70 | 8.64 | qfq | 52,705,654 | 445,616,483 | 7.14% |
| 2026-05-25 | 8.00 | 8.61 | 8.00 | 8.12 | 8.07 | qfq | 37,819,130 | 310,186,325 | 3.70% |
| 2026-05-22 | 7.90 | 8.03 | 7.66 | 7.83 | 7.78 | qfq | 22,829,700 | 177,825,846 | -1.51% |
| 2026-05-21 | 8.00 | 8.18 | 7.93 | 7.95 | 7.90 | qfq | 27,010,100 | 217,259,232 | -1.24% |
| 2026-05-20 | 7.96 | 8.12 | 7.88 | 8.05 | 8.00 | qfq | 29,224,202 | 234,396,010 | 2.16% |
| 2026-05-19 | 7.81 | 8.10 | 7.80 | 7.88 | 7.83 | qfq | 28,552,659 | 225,319,454 | -0.63% |
| 2026-05-18 | 8.02 | 8.05 | 7.65 | 7.93 | 7.88 | qfq | 51,785,456 | 407,236,157 | 1.67% |
| 2026-05-15 | 7.09 | 7.80 | 7.09 | 7.80 | 7.75 | qfq | 30,613,342 | 234,506,971 | 10.01% |
| 2026-05-14 | 7.26 | 7.26 | 7.08 | 7.09 | 7.04 | qfq | 7,835,201 | 56,017,678 | -2.21% |
| 2026-05-13 | 7.29 | 7.38 | 7.20 | 7.25 | 7.20 | qfq | 10,209,229 | 74,129,367 | 0.00% |
| 2026-05-12 | 7.31 | 7.42 | 7.21 | 7.25 | 7.20 | qfq | 8,748,700 | 63,788,726 | -0.82% |
| 2026-05-11 | 7.37 | 7.41 | 7.16 | 7.31 | 7.26 | qfq | 13,512,700 | 98,018,406 | -0.81% |
| 2026-05-08 | 7.30 | 7.39 | 7.29 | 7.37 | 7.32 | qfq | 8,228,800 | 60,419,703 | 0.68% |
| 2026-05-07 | 7.34 | 7.48 | 7.25 | 7.32 | 7.27 | qfq | 11,516,700 | 84,911,662 | 0.00% |
| 2026-05-06 | 7.52 | 7.57 | 7.24 | 7.32 | 7.27 | qfq | 24,122,168 | 177,565,185 | -2.40% |
| 2026-04-30 | 7.55 | 7.62 | 7.49 | 7.50 | 7.45 | qfq | 9,653,722 | 72,715,596 | -0.92% |
| 2026-04-29 | 7.62 | 7.64 | 7.53 | 7.57 | 7.52 | qfq | 8,949,500 | 67,858,879 | 0.00% |
| 2026-04-28 | 7.75 | 7.77 | 7.56 | 7.57 | 7.52 | qfq | 11,385,200 | 86,737,065 | -2.20% |
| 2026-04-27 | 7.40 | 7.80 | 7.28 | 7.74 | 7.69 | qfq | 13,899,426 | 106,105,059 | 0.13% |
| 2026-04-24 | 7.76 | 7.86 | 7.66 | 7.73 | 7.68 | qfq | 11,352,800 | 88,118,626 | 0.39% |
| 2026-04-23 | 7.58 | 7.86 | 7.53 | 7.70 | 7.65 | qfq | 14,091,966 | 108,666,953 | 1.05% |
| 2026-04-22 | 7.67 | 7.68 | 7.56 | 7.62 | 7.57 | qfq | 9,650,196 | 73,452,148 | -1.04% |
| 2026-04-21 | 7.75 | 7.82 | 7.60 | 7.70 | 7.65 | qfq | 16,202,701 | 124,415,230 | -1.03% |
| 2026-04-20 | 7.52 | 8.16 | 7.48 | 7.78 | 7.73 | qfq | 28,665,004 | 226,368,734 | 4.43% |
| 2026-04-17 | 7.30 | 7.49 | 7.26 | 7.45 | 7.40 | qfq | 13,390,714 | 99,317,024 | 1.50% |
| 2026-04-16 | 7.16 | 7.55 | 7.15 | 7.34 | 7.29 | qfq | 18,407,567 | 135,536,650 | 1.94% |
| 2026-04-15 | 7.04 | 7.26 | 6.99 | 7.20 | 7.15 | qfq | 11,812,738 | 84,516,085 | 2.13% |
| 2026-04-14 | 7.12 | 7.12 | 6.94 | 7.05 | 7.00 | qfq | 6,829,200 | 47,893,214 | -0.98% |
| 2026-04-13 | 7.03 | 7.12 | 7.03 | 7.12 | 7.07 | qfq | 4,963,501 | 35,118,174 | 0.71% |
| 2026-04-10 | 7.08 | 7.15 | 7.06 | 7.07 | 7.02 | qfq | 6,710,900 | 47,625,042 | -0.28% |
| 2026-04-09 | 7.06 | 7.22 | 7.03 | 7.09 | 7.04 | qfq | 9,127,200 | 64,901,369 | -0.28% |
| 2026-04-08 | 7.05 | 7.14 | 7.03 | 7.11 | 7.06 | qfq | 8,084,777 | 57,359,544 | 1.28% |
| 2026-04-07 | 6.85 | 7.05 | 6.83 | 7.02 | 6.97 | qfq | 6,751,100 | 47,048,123 | 2.48% |
| 2026-04-03 | 7.10 | 7.11 | 6.83 | 6.85 | 6.80 | qfq | 7,012,800 | 48,641,132 | -2.56% |
| 2026-04-02 | 7.07 | 7.14 | 6.99 | 7.03 | 6.98 | qfq | 4,421,247 | 31,215,321 | -0.42% |
| 2026-04-01 | 7.10 | 7.16 | 7.01 | 7.06 | 7.01 | qfq | 6,562,802 | 46,416,398 | 0.71% |
| 2026-03-31 | 7.17 | 7.18 | 7.01 | 7.01 | 6.96 | qfq | 7,821,200 | 55,499,886 | -2.64% |
| 2026-03-30 | 7.30 | 7.30 | 7.06 | 7.20 | 7.15 | qfq | 13,362,238 | 95,821,565 | -1.64% |
| 2026-03-27 | 6.96 | 7.47 | 6.93 | 7.32 | 7.27 | qfq | 22,363,885 | 163,074,916 | 5.17% |
| 2026-03-26 | 6.99 | 7.06 | 6.90 | 6.96 | 6.91 | qfq | 7,203,797 | 50,279,427 | -0.43% |
| 2026-03-25 | 6.80 | 7.02 | 6.80 | 6.99 | 6.94 | qfq | 7,640,929 | 53,104,178 | 2.49% |
| 2026-03-24 | 6.61 | 6.85 | 6.56 | 6.82 | 6.78 | qfq | 10,855,425 | 72,760,480 | 5.41% |
| 2026-03-23 | 6.69 | 6.76 | 6.43 | 6.47 | 6.43 | qfq | 11,402,979 | 75,123,467 | -5.13% |
| 2026-03-20 | 6.96 | 6.99 | 6.81 | 6.82 | 6.78 | qfq | 7,150,300 | 49,367,093 | -2.15% |
| 2026-03-19 | 7.09 | 7.15 | 6.93 | 6.97 | 6.92 | qfq | 7,873,801 | 55,291,465 | -2.52% |
| 2026-03-18 | 7.17 | 7.18 | 7.06 | 7.15 | 7.10 | qfq | 8,117,766 | 57,674,078 | -0.42% |
| 2026-03-17 | 7.30 | 7.33 | 7.17 | 7.18 | 7.13 | qfq | 9,090,283 | 65,798,744 | -1.51% |
| 2026-03-16 | 7.39 | 7.47 | 7.24 | 7.29 | 7.24 | qfq | 13,318,385 | 97,503,523 | -1.75% |
| 2026-03-13 | 7.48 | 7.55 | 7.40 | 7.42 | 7.37 | qfq | 11,682,192 | 87,104,346 | -1.33% |
| 2026-03-12 | 7.65 | 7.68 | 7.49 | 7.52 | 7.47 | qfq | 12,875,702 | 97,357,611 | -1.44% |
| 2026-03-11 | 7.48 | 7.68 | 7.40 | 7.63 | 7.58 | qfq | 18,456,888 | 139,495,954 | 2.01% |
| 2026-03-10 | 7.43 | 7.50 | 7.33 | 7.48 | 7.43 | qfq | 11,676,600 | 87,006,717 | 0.94% |
| 2026-03-09 | 7.30 | 7.50 | 7.26 | 7.41 | 7.36 | qfq | 12,961,622 | 95,602,666 | 0.14% |
| 2026-03-06 | 7.30 | 7.41 | 7.26 | 7.40 | 7.35 | qfq | 11,321,396 | 83,421,132 | 1.37% |
| 2026-03-05 | 7.27 | 7.36 | 7.21 | 7.30 | 7.25 | qfq | 10,393,418 | 75,612,017 | 0.97% |
| 2026-03-04 | 7.15 | 7.35 | 7.12 | 7.23 | 7.18 | qfq | 10,825,019 | 78,631,062 | 0.70% |
| 2026-03-03 | 7.30 | 7.44 | 7.16 | 7.18 | 7.13 | qfq | 12,618,226 | 92,050,099 | -2.58% |
| 2026-03-02 | 7.38 | 7.48 | 7.29 | 7.37 | 7.32 | qfq | 15,085,593 | 111,419,695 | -0.14% |
| 2026-02-27 | 7.30 | 7.41 | 7.27 | 7.38 | 7.33 | qfq | 8,350,302 | 61,364,413 | 0.54% |
| 2026-02-26 | 7.27 | 7.34 | 7.22 | 7.34 | 7.29 | qfq | 9,025,100 | 65,757,638 | 0.69% |
| 2026-02-25 | 7.27 | 7.35 | 7.25 | 7.29 | 7.24 | qfq | 8,355,901 | 61,048,685 | 0.28% |
| 2026-02-24 | 7.08 | 7.29 | 7.08 | 7.27 | 7.22 | qfq | 12,820,604 | 92,757,283 | 2.83% |
| 2026-02-13 | 7.10 | 7.16 | 7.05 | 7.07 | 7.02 | qfq | 6,259,000 | 44,403,228 | -0.56% |
| 2026-02-12 | 7.15 | 7.20 | 7.08 | 7.11 | 7.06 | qfq | 6,613,600 | 47,194,135 | -0.70% |
| 2026-02-11 | 7.12 | 7.24 | 7.11 | 7.16 | 7.11 | qfq | 7,875,592 | 56,585,659 | 0.42% |
| 2026-02-10 | 7.20 | 7.21 | 7.12 | 7.13 | 7.08 | qfq | 6,459,368 | 46,210,754 | -0.97% |
| 2026-02-09 | 7.21 | 7.24 | 7.15 | 7.20 | 7.15 | qfq | 6,790,702 | 48,813,835 | 0.42% |
| 2026-02-06 | 7.18 | 7.25 | 7.07 | 7.17 | 7.12 | qfq | 6,879,700 | 49,441,386 | -0.55% |
| 2026-02-05 | 7.18 | 7.30 | 7.16 | 7.21 | 7.16 | qfq | 8,066,700 | 58,351,061 | 0.14% |
| 2026-02-04 | 7.09 | 7.21 | 7.05 | 7.20 | 7.15 | qfq | 7,618,312 | 54,593,351 | 1.41% |
| 2026-02-03 | 7.00 | 7.11 | 6.95 | 7.10 | 7.05 | qfq | 7,293,148 | 51,376,724 | 2.16% |
| 2026-02-02 | 7.18 | 7.20 | 6.93 | 6.95 | 6.90 | qfq | 13,753,400 | 97,008,354 | -3.61% |
| 2026-01-30 | 7.14 | 7.24 | 7.08 | 7.21 | 7.16 | qfq | 11,175,699 | 80,146,486 | 0.98% |
| 2026-01-29 | 7.14 | 7.28 | 7.13 | 7.14 | 7.09 | qfq | 11,123,292 | 80,152,293 | -0.42% |
| 2026-01-28 | 7.16 | 7.23 | 7.09 | 7.17 | 7.12 | qfq | 8,413,023 | 60,257,524 | 0.00% |
| 2026-01-27 | 7.17 | 7.21 | 7.07 | 7.17 | 7.12 | qfq | 9,970,568 | 71,076,342 | -0.42% |
| 2026-01-26 | 7.28 | 7.32 | 7.12 | 7.20 | 7.15 | qfq | 13,496,332 | 97,062,290 | -0.83% |
| 2026-01-23 | 7.33 | 7.33 | 7.24 | 7.26 | 7.21 | qfq | 11,398,656 | 82,885,390 | -0.68% |
| 2026-01-22 | 7.25 | 7.35 | 7.21 | 7.31 | 7.26 | qfq | 11,462,200 | 83,411,045 | 0.83% |
| 2026-01-21 | 7.18 | 7.25 | 7.10 | 7.25 | 7.20 | qfq | 12,188,511 | 87,428,746 | 0.83% |
| 2026-01-20 | 7.21 | 7.22 | 7.11 | 7.19 | 7.14 | qfq | 11,181,487 | 79,985,212 | -0.14% |
| 2026-01-19 | 7.09 | 7.22 | 7.06 | 7.20 | 7.15 | qfq | 11,781,382 | 84,455,983 | 1.41% |
| 2026-01-16 | 7.23 | 7.26 | 7.07 | 7.10 | 7.05 | qfq | 14,208,277 | 101,631,132 | -1.39% |
| 2026-01-15 | 7.33 | 7.34 | 7.17 | 7.20 | 7.15 | qfq | 14,965,500 | 108,229,283 | -2.17% |
| 2026-01-14 | 7.32 | 7.46 | 7.20 | 7.36 | 7.31 | qfq | 30,349,866 | 223,163,517 | -0.81% |
| 2026-01-13 | 7.65 | 7.73 | 7.38 | 7.42 | 7.37 | qfq | 35,483,477 | 265,208,390 | -4.01% |
| 2026-01-12 | 8.00 | 8.00 | 7.59 | 7.73 | 7.68 | qfq | 62,296,106 | 482,838,362 | -2.89% |
| 2026-01-09 | 7.24 | 7.96 | 7.24 | 7.96 | 7.91 | qfq | 33,600,194 | 260,940,346 | 9.94% |
| 2026-01-08 | 7.20 | 7.32 | 7.12 | 7.24 | 7.19 | qfq | 16,159,200 | 116,472,853 | 0.00% |
| 2026-01-07 | 7.00 | 7.53 | 6.99 | 7.24 | 7.19 | qfq | 31,860,835 | 232,585,956 | 3.43% |
| 2026-01-06 | 6.94 | 7.11 | 6.92 | 7.00 | 6.95 | qfq | 11,658,498 | 82,001,915 | 0.86% |
| 2026-01-05 | 6.97 | 7.09 | 6.90 | 6.94 | 6.89 | qfq | 13,389,201 | 93,461,322 | -0.57% |
| 2025-12-31 | 6.79 | 7.03 | 6.68 | 6.98 | 6.93 | qfq | 14,070,475 | 96,558,142 | 2.80% |
| 2025-12-30 | 7.00 | 7.05 | 6.78 | 6.79 | 6.75 | qfq | 16,854,227 | 115,441,759 | -3.55% |
| 2025-12-29 | 6.82 | 7.24 | 6.82 | 7.04 | 6.99 | qfq | 25,962,217 | 183,128,793 | 3.23% |
| 2025-12-26 | 6.84 | 6.94 | 6.75 | 6.82 | 6.78 | qfq | 12,070,596 | 82,349,369 | -0.58% |
| 2025-12-25 | 6.79 | 6.90 | 6.74 | 6.86 | 6.81 | qfq | 11,308,830 | 77,472,118 | 1.03% |
| 2025-12-24 | 6.78 | 6.87 | 6.72 | 6.79 | 6.75 | qfq | 10,564,537 | 71,700,949 | 0.89% |
| 2025-12-23 | 6.60 | 6.82 | 6.58 | 6.73 | 6.69 | qfq | 11,590,902 | 77,519,321 | 1.51% |
| 2025-12-22 | 6.56 | 6.64 | 6.53 | 6.63 | 6.59 | qfq | 7,411,264 | 48,862,484 | 1.22% |
| 2025-12-19 | 6.55 | 6.63 | 6.45 | 6.55 | 6.51 | qfq | 11,442,464 | 74,964,753 | -0.30% |
| 2025-12-18 | 6.24 | 6.69 | 6.23 | 6.57 | 6.53 | qfq | 16,871,004 | 109,933,281 | 4.78% |
| 2025-12-17 | 6.30 | 6.35 | 6.19 | 6.27 | 6.23 | qfq | 5,457,872 | 34,178,219 | -0.95% |
| 2025-12-16 | 6.50 | 6.50 | 6.32 | 6.33 | 6.29 | qfq | 5,931,470 | 37,984,111 | -2.62% |
| 2025-12-15 | 6.43 | 6.51 | 6.38 | 6.50 | 6.46 | qfq | 5,749,300 | 37,190,895 | 0.46% |
| 2025-12-12 | 6.49 | 6.56 | 6.44 | 6.47 | 6.43 | qfq | 8,270,100 | 53,619,368 | -0.46% |
| 2025-12-11 | 6.49 | 6.58 | 6.42 | 6.50 | 6.46 | qfq | 7,328,410 | 47,619,480 | 0.00% |
| 2025-12-10 | 6.53 | 6.54 | 6.46 | 6.50 | 6.46 | qfq | 5,553,862 | 36,065,575 | -0.46% |
| 2025-12-09 | 6.48 | 6.70 | 6.43 | 6.53 | 6.49 | qfq | 9,427,808 | 61,657,503 | 0.93% |
| 2025-12-08 | 6.64 | 6.67 | 6.43 | 6.47 | 6.43 | qfq | 11,364,400 | 73,930,264 | -2.27% |
| 2025-12-05 | 6.54 | 6.64 | 6.48 | 6.62 | 6.58 | qfq | 3,722,452 | 24,435,202 | 1.69% |
| 2025-12-04 | 6.67 | 6.69 | 6.50 | 6.51 | 6.47 | qfq | 5,469,382 | 35,951,654 | -2.40% |
| 2025-12-03 | 6.72 | 6.75 | 6.64 | 6.67 | 6.63 | qfq | 4,505,900 | 30,077,518 | -0.60% |
| 2025-12-02 | 6.68 | 6.77 | 6.62 | 6.71 | 6.67 | qfq | 5,437,600 | 36,437,449 | 0.45% |
| 2025-12-01 | 6.58 | 6.75 | 6.58 | 6.68 | 6.64 | qfq | 6,649,100 | 44,416,377 | 1.21% |
| 2025-11-28 | 6.58 | 6.61 | 6.53 | 6.60 | 6.56 | qfq | 3,304,730 | 21,746,519 | 0.00% |
| 2025-11-27 | 6.55 | 6.64 | 6.52 | 6.60 | 6.56 | qfq | 5,203,932 | 34,297,999 | 1.38% |
| 2025-11-26 | 6.50 | 6.60 | 6.46 | 6.51 | 6.47 | qfq | 4,730,551 | 30,881,947 | 0.31% |
| 2025-11-25 | 6.49 | 6.57 | 6.48 | 6.49 | 6.45 | qfq | 5,650,008 | 36,856,537 | -0.15% |
| 2025-11-24 | 6.48 | 6.58 | 6.43 | 6.50 | 6.46 | qfq | 7,573,570 | 49,174,640 | 1.09% |
| 2025-11-21 | 6.72 | 6.75 | 6.43 | 6.43 | 6.39 | qfq | 10,307,971 | 67,589,869 | -4.88% |
| 2025-11-20 | 6.73 | 6.78 | 6.68 | 6.76 | 6.72 | qfq | 5,622,535 | 37,840,416 | 0.60% |
| 2025-11-19 | 6.79 | 6.80 | 6.69 | 6.72 | 6.68 | qfq | 5,649,136 | 38,016,179 | -0.59% |
| 2025-11-18 | 6.85 | 6.90 | 6.74 | 6.76 | 6.72 | qfq | 6,970,798 | 47,285,513 | -1.89% |
| 2025-11-17 | 6.90 | 6.93 | 6.84 | 6.89 | 6.84 | qfq | 6,245,810 | 42,983,130 | -0.29% |
| 2025-11-14 | 6.87 | 6.98 | 6.85 | 6.91 | 6.86 | qfq | 7,904,410 | 54,758,254 | 0.58% |
| 2025-11-13 | 6.80 | 6.90 | 6.78 | 6.87 | 6.82 | qfq | 7,322,036 | 50,194,747 | 0.88% |
| 2025-11-12 | 6.84 | 6.84 | 6.78 | 6.81 | 6.77 | qfq | 5,143,270 | 35,009,284 | -0.29% |
| 2025-11-11 | 6.85 | 6.85 | 6.77 | 6.83 | 6.79 | qfq | 6,543,906 | 44,605,329 | 0.00% |
| 2025-11-10 | 6.81 | 6.86 | 6.79 | 6.83 | 6.79 | qfq | 7,884,398 | 53,850,676 | 0.74% |
| 2025-11-07 | 6.76 | 6.82 | 6.73 | 6.78 | 6.74 | qfq | 6,765,696 | 45,850,846 | 0.00% |
| 2025-11-06 | 6.76 | 6.79 | 6.72 | 6.78 | 6.74 | qfq | 6,525,301 | 44,023,020 | 0.30% |
| 2025-11-05 | 6.69 | 6.78 | 6.67 | 6.76 | 6.72 | qfq | 7,802,666 | 52,701,198 | 0.30% |
| 2025-11-04 | 6.69 | 6.81 | 6.67 | 6.74 | 6.70 | qfq | 12,178,000 | 82,200,406 | 1.05% |
| 2025-11-03 | 6.69 | 6.69 | 6.61 | 6.67 | 6.63 | qfq | 9,404,911 | 62,517,977 | 0.45% |
| 2025-10-31 | 6.58 | 6.71 | 6.58 | 6.64 | 6.60 | qfq | 8,131,402 | 54,132,862 | 0.91% |
| 2025-10-30 | 6.61 | 6.67 | 6.56 | 6.58 | 6.54 | qfq | 9,014,832 | 59,633,151 | -1.35% |
| 2025-10-29 | 6.70 | 6.72 | 6.61 | 6.67 | 6.63 | qfq | 6,529,400 | 43,487,296 | -0.60% |
| 2025-10-28 | 6.66 | 6.75 | 6.65 | 6.71 | 6.67 | qfq | 6,447,946 | 43,209,928 | 0.75% |
| 2025-10-27 | 6.72 | 6.76 | 6.65 | 6.66 | 6.62 | qfq | 9,086,662 | 60,810,105 | -1.04% |
| 2025-10-24 | 6.77 | 6.81 | 6.70 | 6.73 | 6.69 | qfq | 9,447,002 | 63,685,236 | -0.88% |
| 2025-10-23 | 6.74 | 6.81 | 6.71 | 6.79 | 6.75 | qfq | 9,750,502 | 65,987,881 | 0.44% |
| 2025-10-22 | 6.79 | 6.88 | 6.71 | 6.76 | 6.72 | qfq | 12,724,741 | 86,393,634 | -0.44% |
| 2025-10-21 | 6.68 | 6.85 | 6.64 | 6.79 | 6.75 | qfq | 15,984,718 | 108,115,267 | 1.95% |
| 2025-10-20 | 6.60 | 6.86 | 6.55 | 6.66 | 6.62 | qfq | 19,294,230 | 129,562,642 | 1.22% |
| 2025-10-17 | 6.48 | 6.69 | 6.46 | 6.58 | 6.54 | qfq | 17,256,981 | 113,658,597 | 1.86% |
| 2025-10-16 | 6.45 | 6.52 | 6.42 | 6.46 | 6.42 | qfq | 6,307,451 | 40,773,368 | 0.00% |
| 2025-10-15 | 6.45 | 6.50 | 6.44 | 6.46 | 6.42 | qfq | 5,395,800 | 34,872,081 | 0.16% |
| 2025-10-14 | 6.45 | 6.53 | 6.43 | 6.45 | 6.41 | qfq | 9,722,989 | 62,936,116 | 0.94% |
| 2025-10-13 | 6.30 | 6.39 | 6.21 | 6.39 | 6.35 | qfq | 7,137,059 | 45,065,347 | -0.47% |
| 2025-10-10 | 6.35 | 6.44 | 6.34 | 6.42 | 6.38 | qfq | 7,049,208 | 45,149,044 | 0.63% |
| 2025-10-09 | 6.29 | 6.41 | 6.29 | 6.38 | 6.34 | qfq | 7,284,888 | 46,208,913 | 0.47% |
| 2025-09-30 | 6.42 | 6.43 | 6.35 | 6.35 | 6.31 | qfq | 4,860,600 | 30,984,144 | -0.63% |
| 2025-09-29 | 6.25 | 6.40 | 6.19 | 6.39 | 6.35 | qfq | 9,259,597 | 58,590,699 | 1.91% |
| 2025-09-26 | 6.22 | 6.28 | 6.17 | 6.27 | 6.23 | qfq | 4,918,801 | 30,715,766 | 0.80% |
| 2025-09-25 | 6.27 | 6.30 | 6.15 | 6.22 | 6.18 | qfq | 4,232,400 | 26,345,800 | -0.48% |
| 2025-09-24 | 6.09 | 6.26 | 6.08 | 6.25 | 6.21 | qfq | 5,848,303 | 36,276,303 | 2.12% |
| 2025-09-23 | 6.27 | 6.29 | 6.06 | 6.12 | 6.08 | qfq | 8,924,234 | 54,749,338 | -3.01% |
| 2025-09-22 | 6.36 | 6.41 | 6.28 | 6.31 | 6.27 | qfq | 5,400,540 | 34,245,195 | -0.79% |
| 2025-09-19 | 6.31 | 6.42 | 6.27 | 6.36 | 6.32 | qfq | 8,041,897 | 51,004,188 | 0.47% |
| 2025-09-18 | 6.32 | 6.49 | 6.25 | 6.33 | 6.29 | qfq | 12,968,851 | 82,326,378 | 0.16% |
| 2025-09-17 | 6.27 | 6.39 | 6.24 | 6.32 | 6.28 | qfq | 9,008,666 | 56,890,370 | 0.80% |
| 2025-09-16 | 6.26 | 6.28 | 6.21 | 6.27 | 6.23 | qfq | 7,402,779 | 46,197,016 | -0.16% |
| 2025-09-15 | 6.29 | 6.30 | 6.22 | 6.28 | 6.24 | qfq | 6,191,191 | 38,717,583 | -0.32% |
| 2025-09-12 | 6.31 | 6.36 | 6.26 | 6.30 | 6.26 | qfq | 7,392,537 | 46,559,098 | -0.16% |
| 2025-09-11 | 6.28 | 6.31 | 6.22 | 6.31 | 6.27 | qfq | 8,588,868 | 53,845,757 | 0.32% |
| 2025-09-10 | 6.29 | 6.30 | 6.25 | 6.29 | 6.25 | qfq | 4,509,633 | 28,278,113 | -0.16% |
| 2025-09-09 | 6.32 | 6.37 | 6.28 | 6.30 | 6.26 | qfq | 6,304,732 | 39,842,384 | -0.32% |
| 2025-09-08 | 6.30 | 6.33 | 6.27 | 6.32 | 6.28 | qfq | 6,187,501 | 38,988,807 | 0.48% |
| 2025-09-05 | 6.26 | 6.29 | 6.20 | 6.29 | 6.25 | qfq | 6,648,524 | 41,558,063 | 0.64% |
| 2025-09-04 | 6.23 | 6.32 | 6.20 | 6.25 | 6.21 | qfq | 8,300,510 | 52,033,173 | 0.48% |
| 2025-09-03 | 6.36 | 6.37 | 6.20 | 6.22 | 6.18 | qfq | 8,954,000 | 55,933,497 | -2.05% |
| 2025-09-02 | 6.33 | 6.35 | 6.24 | 6.35 | 6.31 | qfq | 7,165,948 | 45,050,568 | 0.47% |
| 2025-09-01 | 6.37 | 6.40 | 6.28 | 6.32 | 6.28 | qfq | 9,250,127 | 58,651,882 | -0.78% |
| 2025-08-29 | 6.40 | 6.43 | 6.33 | 6.37 | 6.33 | qfq | 8,455,436 | 53,807,176 | -0.31% |
| 2025-08-28 | 6.51 | 6.58 | 6.27 | 6.39 | 6.35 | qfq | 11,913,800 | 76,547,735 | -1.84% |
| 2025-08-27 | 6.78 | 6.78 | 6.51 | 6.51 | 6.47 | qfq | 16,521,947 | 109,866,119 | -3.98% |
| 2025-08-26 | 6.69 | 6.94 | 6.66 | 6.78 | 6.74 | qfq | 15,407,319 | 104,206,978 | 0.89% |
| 2025-08-25 | 6.79 | 6.80 | 6.68 | 6.72 | 6.68 | qfq | 14,700,490 | 98,781,251 | -1.47% |
| 2025-08-22 | 6.82 | 6.85 | 6.73 | 6.82 | 6.78 | qfq | 8,454,258 | 57,308,573 | -0.15% |
| 2025-08-21 | 6.74 | 6.91 | 6.74 | 6.83 | 6.79 | qfq | 9,349,762 | 63,864,174 | 0.74% |
| 2025-08-20 | 6.70 | 6.78 | 6.69 | 6.78 | 6.74 | qfq | 7,998,871 | 54,020,169 | 0.74% |
| 2025-08-19 | 6.74 | 6.79 | 6.68 | 6.73 | 6.69 | qfq | 9,213,544 | 62,056,233 | -0.15% |
| 2025-08-18 | 6.76 | 6.79 | 6.73 | 6.74 | 6.70 | qfq | 11,474,173 | 77,533,256 | -0.15% |
| 2025-08-15 | 6.74 | 6.86 | 6.72 | 6.75 | 6.71 | qfq | 10,856,510 | 73,534,318 | 0.00% |
| 2025-08-14 | 7.01 | 7.01 | 6.71 | 6.75 | 6.71 | qfq | 19,401,186 | 132,316,393 | -3.16% |
| 2025-08-13 | 6.80 | 7.15 | 6.77 | 6.97 | 6.92 | qfq | 23,719,832 | 165,346,705 | 2.50% |
| 2025-08-12 | 6.72 | 6.86 | 6.69 | 6.80 | 6.76 | qfq | 11,556,800 | 78,175,176 | 1.34% |
| 2025-08-11 | 6.75 | 6.79 | 6.64 | 6.71 | 6.67 | qfq | 13,368,126 | 89,322,716 | -0.89% |
| 2025-08-08 | 6.63 | 7.08 | 6.63 | 6.77 | 6.73 | qfq | 23,152,440 | 158,128,794 | 1.65% |
| 2025-08-07 | 6.61 | 6.70 | 6.55 | 6.66 | 6.62 | qfq | 10,505,000 | 69,696,815 | 0.91% |
| 2025-08-06 | 6.57 | 6.61 | 6.52 | 6.60 | 6.56 | qfq | 8,426,430 | 55,280,125 | 0.30% |
| 2025-08-05 | 6.55 | 6.68 | 6.54 | 6.58 | 6.54 | qfq | 14,466,603 | 95,486,596 | 1.54% |
| 2025-08-04 | 6.45 | 6.51 | 6.43 | 6.48 | 6.44 | qfq | 8,320,200 | 53,846,637 | 0.31% |
| 2025-08-01 | 6.41 | 6.48 | 6.38 | 6.46 | 6.42 | qfq | 6,887,332 | 44,300,862 | 0.78% |
| 2025-07-31 | 6.52 | 6.59 | 6.37 | 6.41 | 6.37 | qfq | 11,156,000 | 72,080,216 | -1.69% |
| 2025-07-30 | 6.53 | 6.55 | 6.44 | 6.52 | 6.48 | qfq | 8,962,800 | 58,223,256 | -0.31% |
| 2025-07-29 | 6.54 | 6.55 | 6.43 | 6.54 | 6.50 | qfq | 9,130,200 | 59,260,293 | 0.31% |
| 2025-07-28 | 6.55 | 6.59 | 6.47 | 6.52 | 6.48 | qfq | 8,156,704 | 53,144,431 | -0.61% |
| 2025-07-25 | 6.59 | 6.61 | 6.53 | 6.56 | 6.52 | qfq | 7,216,000 | 47,284,523 | -0.30% |
| 2025-07-24 | 6.50 | 6.62 | 6.49 | 6.58 | 6.54 | qfq | 8,308,202 | 54,542,873 | 1.23% |
| 2025-07-23 | 6.52 | 6.56 | 6.49 | 6.50 | 6.46 | qfq | 6,862,700 | 44,762,854 | -0.76% |
| 2025-07-22 | 6.55 | 6.57 | 6.44 | 6.55 | 6.51 | qfq | 6,740,100 | 43,904,814 | 0.00% |
| 2025-07-21 | 6.40 | 6.56 | 6.40 | 6.55 | 6.51 | qfq | 9,026,820 | 58,871,475 | 1.87% |
| 2025-07-18 | 6.47 | 6.48 | 6.40 | 6.43 | 6.39 | qfq | 5,258,200 | 33,762,526 | -0.31% |
| 2025-07-17 | 6.45 | 6.50 | 6.43 | 6.45 | 6.41 | qfq | 7,136,932 | 46,121,162 | 0.00% |
| 2025-07-16 | 6.36 | 6.50 | 6.30 | 6.45 | 6.41 | qfq | 8,659,596 | 55,717,329 | 1.26% |
| 2025-07-15 | 6.51 | 6.51 | 6.35 | 6.37 | 6.33 | qfq | 8,011,800 | 51,277,614 | -1.85% |
| 2025-07-14 | 6.44 | 6.52 | 6.42 | 6.49 | 6.45 | qfq | 7,703,604 | 49,905,029 | 0.93% |
| 2025-07-11 | 6.48 | 6.49 | 6.37 | 6.43 | 6.39 | qfq | 9,379,389 | 60,334,240 | -0.46% |
| 2025-07-10 | 6.40 | 6.49 | 6.38 | 6.46 | 6.42 | qfq | 10,586,100 | 68,092,269 | 0.94% |
| 2025-07-09 | 6.39 | 6.42 | 6.35 | 6.40 | 6.36 | qfq | 6,832,534 | 43,630,719 | 0.16% |
| 2025-07-08 | 6.39 | 6.42 | 6.37 | 6.39 | 6.35 | qfq | 8,066,402 | 51,611,880 | -0.16% |
| 2025-07-07 | 6.34 | 6.41 | 6.31 | 6.40 | 6.36 | qfq | 10,740,600 | 68,407,538 | 0.63% |
| 2025-07-04 | 6.41 | 6.44 | 6.33 | 6.36 | 6.32 | qfq | 14,465,180 | 92,473,681 | -0.63% |
| 2025-07-03 | 6.39 | 6.42 | 6.35 | 6.40 | 6.36 | qfq | 9,438,500 | 60,230,305 | -0.47% |
| 2025-07-02 | 6.39 | 6.46 | 6.36 | 6.43 | 6.32 | qfq | 12,888,303 | 82,577,527 | 0.78% |
| 2025-07-01 | 6.43 | 6.44 | 6.34 | 6.38 | 6.27 | qfq | 8,693,200 | 55,463,125 | -0.31% |
| 2025-06-30 | 6.40 | 6.48 | 6.36 | 6.40 | 6.29 | qfq | 10,410,900 | 66,639,693 | 0.16% |
| 2025-06-27 | 6.36 | 6.40 | 6.31 | 6.39 | 6.28 | qfq | 11,580,300 | 73,734,931 | 0.79% |
| 2025-06-26 | 6.31 | 6.41 | 6.31 | 6.34 | 6.23 | qfq | 13,045,100 | 83,038,803 | 0.32% |
| 2025-06-25 | 6.32 | 6.34 | 6.27 | 6.32 | 6.21 | qfq | 10,361,201 | 65,400,839 | 0.32% |
| 2025-06-24 | 6.21 | 6.32 | 6.19 | 6.30 | 6.19 | qfq | 8,890,201 | 55,685,893 | 1.12% |
| 2025-06-23 | 6.20 | 6.25 | 6.17 | 6.23 | 6.13 | qfq | 6,376,500 | 39,612,476 | 0.48% |
| 2025-06-20 | 6.25 | 6.28 | 6.19 | 6.20 | 6.10 | qfq | 4,380,200 | 27,268,834 | -0.64% |
| 2025-06-19 | 6.27 | 6.30 | 6.19 | 6.24 | 6.14 | qfq | 7,175,132 | 44,782,882 | -0.95% |
| 2025-06-18 | 6.34 | 6.37 | 6.25 | 6.30 | 6.19 | qfq | 6,794,430 | 42,717,192 | -0.63% |
| 2025-06-17 | 6.35 | 6.39 | 6.30 | 6.34 | 6.23 | qfq | 9,071,902 | 57,473,269 | 0.00% |
| 2025-06-16 | 6.28 | 6.40 | 6.28 | 6.34 | 6.23 | qfq | 12,551,024 | 79,570,508 | 0.00% |
| 2025-06-13 | 6.32 | 6.42 | 6.24 | 6.34 | 6.23 | qfq | 18,888,596 | 119,882,401 | 0.79% |
| 2025-06-12 | 6.26 | 6.33 | 6.23 | 6.29 | 6.18 | qfq | 6,753,766 | 42,450,763 | 0.16% |
| 2025-06-11 | 6.23 | 6.32 | 6.22 | 6.28 | 6.17 | qfq | 6,192,500 | 38,923,474 | 0.32% |
| 2025-06-10 | 6.29 | 6.34 | 6.17 | 6.26 | 6.15 | qfq | 6,698,267 | 41,890,232 | -0.32% |
| 2025-06-09 | 6.23 | 6.29 | 6.20 | 6.28 | 6.17 | qfq | 6,363,301 | 39,765,596 | 0.80% |
| 2025-06-06 | 6.16 | 6.32 | 6.16 | 6.23 | 6.13 | qfq | 7,267,638 | 45,198,787 | 0.65% |
| 2025-06-05 | 6.19 | 6.21 | 6.14 | 6.19 | 6.09 | qfq | 5,665,238 | 34,947,101 | -0.16% |
| 2025-06-04 | 6.16 | 6.21 | 6.14 | 6.20 | 6.10 | qfq | 5,699,838 | 35,222,319 | 0.65% |
| 2025-06-03 | 6.10 | 6.19 | 6.05 | 6.16 | 6.06 | qfq | 7,892,500 | 48,557,813 | 0.98% |
| 2025-05-30 | 6.13 | 6.16 | 6.07 | 6.10 | 6.00 | qfq | 5,775,002 | 35,288,473 | -0.49% |
| 2025-05-29 | 6.12 | 6.18 | 6.10 | 6.13 | 6.03 | qfq | 7,044,400 | 43,254,794 | 0.16% |
| 2025-05-28 | 6.11 | 6.16 | 6.07 | 6.12 | 6.02 | qfq | 4,865,996 | 29,752,653 | -0.16% |
| 2025-05-27 | 6.14 | 6.16 | 6.07 | 6.13 | 6.03 | qfq | 7,039,100 | 43,095,982 | 0.16% |
| 2025-05-26 | 6.03 | 6.15 | 6.02 | 6.12 | 6.02 | qfq | 7,862,103 | 48,022,981 | 1.16% |
| 2025-05-23 | 6.12 | 6.17 | 6.05 | 6.05 | 5.95 | qfq | 6,468,000 | 39,477,310 | -0.98% |
| 2025-05-22 | 6.18 | 6.20 | 6.09 | 6.11 | 6.01 | qfq | 7,187,046 | 44,105,589 | -1.29% |
| 2025-05-21 | 6.16 | 6.19 | 6.11 | 6.19 | 6.09 | qfq | 5,439,600 | 33,448,255 | 0.65% |
| 2025-05-20 | 6.12 | 6.17 | 6.09 | 6.15 | 6.05 | qfq | 6,570,300 | 40,291,942 | 0.65% |
| 2025-05-19 | 6.02 | 6.14 | 6.02 | 6.11 | 6.01 | qfq | 9,094,499 | 55,406,099 | 1.50% |
| 2025-05-16 | 6.05 | 6.05 | 6.00 | 6.02 | 5.92 | qfq | 4,413,300 | 26,602,793 | -0.33% |
| 2025-05-15 | 6.07 | 6.08 | 6.02 | 6.04 | 5.94 | qfq | 3,945,303 | 23,859,284 | -0.17% |
| 2025-05-14 | 6.04 | 6.08 | 5.99 | 6.05 | 5.95 | qfq | 5,361,400 | 32,395,551 | 0.33% |
| 2025-05-13 | 6.11 | 6.13 | 6.02 | 6.03 | 5.93 | qfq | 6,277,618 | 38,049,035 | -0.82% |
| 2025-05-12 | 6.06 | 6.10 | 5.98 | 6.08 | 5.98 | qfq | 9,649,600 | 58,425,386 | 0.66% |
| 2025-05-09 | 6.00 | 6.08 | 5.97 | 6.04 | 5.94 | qfq | 8,324,869 | 50,147,614 | 0.50% |
| 2025-05-08 | 5.97 | 6.05 | 5.89 | 6.01 | 5.91 | qfq | 8,783,566 | 52,699,384 | 0.67% |
| 2025-05-07 | 5.96 | 5.99 | 5.92 | 5.97 | 5.87 | qfq | 10,096,166 | 60,149,022 | 0.67% |
| 2025-05-06 | 5.84 | 5.93 | 5.81 | 5.93 | 5.83 | qfq | 7,135,800 | 41,995,296 | 2.07% |
| 2025-04-30 | 5.82 | 5.90 | 5.80 | 5.81 | 5.71 | qfq | 6,968,200 | 40,715,488 | -0.17% |
| 2025-04-29 | 5.86 | 5.91 | 5.78 | 5.82 | 5.72 | qfq | 7,952,100 | 46,461,178 | -0.51% |
| 2025-04-28 | 5.97 | 5.97 | 5.82 | 5.85 | 5.75 | qfq | 7,952,366 | 46,586,671 | -1.52% |
| 2025-04-25 | 5.96 | 6.02 | 5.91 | 5.94 | 5.84 | qfq | 9,647,396 | 57,491,620 | 0.85% |
| 2025-04-24 | 5.82 | 5.96 | 5.77 | 5.89 | 5.79 | qfq | 9,555,100 | 56,249,385 | 1.03% |
| 2025-04-23 | 5.83 | 5.87 | 5.80 | 5.83 | 5.73 | qfq | 6,066,200 | 35,401,442 | 0.17% |
| 2025-04-22 | 5.72 | 5.84 | 5.68 | 5.82 | 5.72 | qfq | 9,007,140 | 52,002,510 | 1.75% |
| 2025-04-21 | 5.68 | 5.74 | 5.63 | 5.72 | 5.62 | qfq | 6,100,400 | 34,794,934 | 0.70% |
| 2025-04-18 | 5.67 | 5.72 | 5.64 | 5.68 | 5.58 | qfq | 5,792,600 | 32,908,027 | 0.00% |
| 2025-04-17 | 5.59 | 5.73 | 5.59 | 5.68 | 5.58 | qfq | 7,373,800 | 41,933,127 | 0.53% |
| 2025-04-16 | 5.70 | 5.71 | 5.55 | 5.65 | 5.56 | qfq | 7,855,015 | 44,272,178 | -1.05% |
| 2025-04-15 | 5.66 | 5.73 | 5.59 | 5.71 | 5.61 | qfq | 8,724,214 | 49,486,733 | 0.88% |
| 2025-04-14 | 5.60 | 5.72 | 5.60 | 5.66 | 5.57 | qfq | 10,305,215 | 58,360,533 | 1.62% |
| 2025-04-11 | 5.63 | 5.66 | 5.53 | 5.57 | 5.48 | qfq | 12,700,604 | 71,075,776 | -1.07% |
| 2025-04-10 | 5.66 | 5.76 | 5.61 | 5.63 | 5.54 | qfq | 17,710,600 | 100,535,148 | 0.00% |
| 2025-04-09 | 5.42 | 5.68 | 5.16 | 5.63 | 5.54 | qfq | 16,208,200 | 88,278,536 | 3.68% |
| 2025-04-08 | 5.60 | 5.68 | 5.36 | 5.43 | 5.34 | qfq | 16,673,300 | 91,762,476 | -3.55% |
| 2025-04-07 | 5.95 | 6.04 | 5.63 | 5.63 | 5.54 | qfq | 14,790,000 | 84,422,058 | -10.06% |
| 2025-04-03 | 6.11 | 6.35 | 6.11 | 6.26 | 6.15 | qfq | 17,798,673 | 110,778,524 | 0.81% |
| 2025-04-02 | 6.20 | 6.32 | 6.15 | 6.21 | 6.11 | qfq | 11,852,800 | 73,947,584 | -0.32% |
| 2025-04-01 | 6.19 | 6.30 | 6.15 | 6.23 | 6.13 | qfq | 13,661,003 | 85,057,271 | 1.30% |
| 2025-03-31 | 6.17 | 6.28 | 6.10 | 6.15 | 6.05 | qfq | 19,649,708 | 121,455,958 | -1.44% |
| 2025-03-28 | 6.41 | 6.54 | 6.22 | 6.24 | 6.14 | qfq | 24,973,743 | 157,521,504 | -2.95% |
| 2025-03-27 | 6.68 | 6.77 | 6.40 | 6.43 | 6.32 | qfq | 40,883,511 | 266,898,611 | -6.13% |
| 2025-03-26 | 6.65 | 7.32 | 6.57 | 6.85 | 6.74 | qfq | 69,140,908 | 488,886,290 | 3.01% |
| 2025-03-25 | 6.26 | 6.65 | 6.24 | 6.65 | 6.54 | qfq | 24,857,633 | 161,374,899 | 5.56% |
| 2025-03-24 | 6.40 | 6.45 | 6.20 | 6.30 | 6.19 | qfq | 7,746,008 | 48,786,551 | -1.56% |
| 2025-03-21 | 6.49 | 6.52 | 6.38 | 6.40 | 6.29 | qfq | 8,232,100 | 53,039,635 | -1.39% |
| 2025-03-20 | 6.51 | 6.61 | 6.48 | 6.49 | 6.38 | qfq | 9,530,400 | 62,120,713 | -0.46% |
| 2025-03-19 | 6.47 | 6.63 | 6.42 | 6.52 | 6.41 | qfq | 12,527,901 | 81,549,546 | 0.93% |
| 2025-03-18 | 6.43 | 6.48 | 6.37 | 6.46 | 6.35 | qfq | 6,887,200 | 44,276,933 | 0.47% |
| 2025-03-17 | 6.43 | 6.49 | 6.41 | 6.43 | 6.32 | qfq | 6,801,255 | 43,863,395 | -0.16% |
| 2025-03-14 | 6.35 | 6.45 | 6.31 | 6.44 | 6.33 | qfq | 9,331,933 | 59,695,749 | 1.90% |
| 2025-03-13 | 6.34 | 6.36 | 6.21 | 6.32 | 6.21 | qfq | 6,507,002 | 40,830,112 | -0.47% |
| 2025-03-12 | 6.40 | 6.45 | 6.33 | 6.35 | 6.24 | qfq | 6,975,856 | 44,398,332 | -1.24% |
| 2025-03-11 | 6.40 | 6.44 | 6.32 | 6.43 | 6.32 | qfq | 8,990,156 | 57,413,053 | 0.78% |
| 2025-03-10 | 6.37 | 6.42 | 6.28 | 6.38 | 6.27 | qfq | 12,858,039 | 81,709,318 | -0.31% |
| 2025-03-07 | 6.17 | 6.49 | 6.13 | 6.40 | 6.29 | qfq | 22,143,938 | 140,519,449 | 3.90% |
| 2025-03-06 | 6.16 | 6.20 | 6.14 | 6.16 | 6.06 | qfq | 5,648,200 | 34,876,936 | 0.00% |
| 2025-03-05 | 6.22 | 6.23 | 6.10 | 6.16 | 6.06 | qfq | 5,998,200 | 36,838,128 | -0.96% |
| 2025-03-04 | 6.20 | 6.24 | 6.13 | 6.22 | 6.12 | qfq | 6,798,432 | 42,053,060 | 0.16% |
| 2025-03-03 | 6.20 | 6.29 | 6.17 | 6.21 | 6.11 | qfq | 9,287,266 | 57,877,134 | 0.49% |
| 2025-02-28 | 6.16 | 6.28 | 6.14 | 6.18 | 6.08 | qfq | 10,856,748 | 67,429,417 | -0.16% |
| 2025-02-27 | 6.13 | 6.19 | 6.09 | 6.19 | 6.09 | qfq | 8,869,647 | 54,469,447 | 0.98% |
| 2025-02-26 | 6.17 | 6.22 | 6.09 | 6.13 | 6.03 | qfq | 13,823,183 | 84,909,640 | 0.00% |
| 2025-02-25 | 6.00 | 6.15 | 5.98 | 6.13 | 6.03 | qfq | 10,837,415 | 66,011,105 | 1.32% |
| 2025-02-24 | 5.89 | 6.23 | 5.89 | 6.05 | 5.95 | qfq | 12,334,504 | 74,630,236 | 2.37% |
| 2025-02-21 | 5.96 | 5.97 | 5.85 | 5.91 | 5.81 | qfq | 5,970,846 | 35,216,401 | -0.84% |
| 2025-02-20 | 5.90 | 5.97 | 5.90 | 5.96 | 5.86 | qfq | 4,289,202 | 25,476,648 | 0.51% |
| 2025-02-19 | 5.89 | 5.95 | 5.88 | 5.93 | 5.83 | qfq | 4,073,832 | 24,099,209 | 0.34% |
| 2025-02-18 | 6.02 | 6.11 | 5.90 | 5.91 | 5.81 | qfq | 6,289,112 | 37,697,670 | -1.99% |
| 2025-02-17 | 5.96 | 6.05 | 5.90 | 6.03 | 5.93 | qfq | 6,899,800 | 41,385,254 | 1.34% |
| 2025-02-14 | 5.98 | 6.02 | 5.94 | 5.95 | 5.85 | qfq | 4,946,001 | 29,542,679 | -0.17% |
| 2025-02-13 | 6.03 | 6.04 | 5.96 | 5.96 | 5.86 | qfq | 5,144,701 | 30,861,333 | -1.00% |
| 2025-02-12 | 6.03 | 6.05 | 5.97 | 6.02 | 5.92 | qfq | 5,396,800 | 32,439,610 | 0.00% |
| 2025-02-11 | 6.03 | 6.08 | 5.99 | 6.02 | 5.92 | qfq | 6,766,933 | 40,761,229 | -0.50% |
| 2025-02-10 | 6.00 | 6.07 | 5.99 | 6.05 | 5.95 | qfq | 7,361,600 | 44,376,608 | 0.83% |
| 2025-02-07 | 5.99 | 6.05 | 5.94 | 6.00 | 5.90 | qfq | 9,962,201 | 59,769,277 | 0.00% |
| 2025-02-06 | 5.83 | 6.18 | 5.78 | 6.00 | 5.90 | qfq | 14,750,644 | 88,366,895 | 2.92% |
| 2025-02-05 | 5.91 | 5.94 | 5.78 | 5.83 | 5.73 | qfq | 5,511,283 | 32,219,281 | -0.51% |
| 2025-01-27 | 5.88 | 5.99 | 5.85 | 5.86 | 5.76 | qfq | 6,447,830 | 38,146,490 | 0.34% |
| 2025-01-24 | 5.86 | 5.88 | 5.76 | 5.84 | 5.74 | qfq | 7,719,900 | 44,909,651 | 0.00% |
| 2025-01-23 | 5.91 | 6.00 | 5.83 | 5.84 | 5.74 | qfq | 9,463,602 | 56,115,522 | -0.68% |
| 2025-01-22 | 6.03 | 6.08 | 5.82 | 5.88 | 5.78 | qfq | 12,961,700 | 76,803,068 | -2.49% |
| 2025-01-21 | 6.37 | 6.37 | 5.98 | 6.03 | 5.93 | qfq | 29,235,391 | 179,002,543 | -2.58% |
| 2025-01-20 | 5.99 | 6.19 | 5.90 | 6.19 | 6.09 | qfq | 12,140,977 | 73,810,075 | 9.95% |
| 2025-01-17 | 5.65 | 5.68 | 5.60 | 5.63 | 5.54 | qfq | 3,724,800 | 21,006,708 | -0.35% |
| 2025-01-16 | 5.55 | 5.70 | 5.55 | 5.65 | 5.56 | qfq | 7,203,667 | 40,710,696 | 1.44% |
| 2025-01-15 | 5.63 | 5.65 | 5.55 | 5.57 | 5.48 | qfq | 5,221,401 | 29,195,002 | -1.07% |
| 2025-01-14 | 5.54 | 5.66 | 5.53 | 5.63 | 5.54 | qfq | 10,090,466 | 56,511,544 | 1.81% |
| 2025-01-13 | 5.50 | 5.57 | 5.35 | 5.53 | 5.44 | qfq | 5,277,300 | 28,947,631 | 0.36% |
| 2025-01-10 | 5.62 | 5.70 | 5.51 | 5.51 | 5.42 | qfq | 3,852,160 | 21,507,331 | -2.82% |
| 2025-01-09 | 5.69 | 5.73 | 5.64 | 5.67 | 5.57 | qfq | 2,950,560 | 16,772,754 | -0.70% |
| 2025-01-08 | 5.79 | 5.79 | 5.59 | 5.71 | 5.61 | qfq | 4,827,101 | 27,449,912 | -1.21% |
| 2025-01-07 | 5.80 | 5.82 | 5.69 | 5.78 | 5.68 | qfq | 3,908,340 | 22,483,199 | 0.17% |
| 2025-01-06 | 5.77 | 5.93 | 5.60 | 5.77 | 5.67 | qfq | 6,730,250 | 38,914,326 | 0.17% |
| 2025-01-03 | 5.95 | 6.00 | 5.76 | 5.76 | 5.66 | qfq | 9,137,001 | 53,649,575 | -3.19% |
| 2025-01-02 | 5.85 | 6.13 | 5.85 | 5.95 | 5.85 | qfq | 12,710,766 | 76,033,300 | 1.02% |
| 2024-12-31 | 6.00 | 6.06 | 5.86 | 5.89 | 5.79 | qfq | 4,270,500 | 25,433,118 | -1.51% |
| 2024-12-30 | 6.01 | 6.05 | 5.93 | 5.98 | 5.88 | qfq | 4,708,100 | 28,215,617 | -1.16% |
| 2024-12-27 | 5.91 | 6.12 | 5.89 | 6.05 | 5.95 | qfq | 8,603,812 | 52,036,800 | 2.02% |
| 2024-12-26 | 5.98 | 6.07 | 5.86 | 5.93 | 5.83 | qfq | 8,426,300 | 50,140,667 | 1.72% |
| 2024-12-25 | 5.96 | 5.98 | 5.75 | 5.83 | 5.73 | qfq | 5,738,900 | 33,425,200 | -2.18% |
| 2024-12-24 | 5.98 | 6.02 | 5.89 | 5.96 | 5.86 | qfq | 4,525,700 | 26,945,275 | 0.51% |
| 2024-12-23 | 6.21 | 6.22 | 5.92 | 5.93 | 5.83 | qfq | 10,157,502 | 61,365,874 | -4.66% |
| 2024-12-20 | 6.28 | 6.32 | 6.19 | 6.22 | 6.12 | qfq | 6,197,398 | 38,683,193 | -0.96% |
| 2024-12-19 | 6.22 | 6.35 | 6.21 | 6.28 | 6.17 | qfq | 5,560,990 | 34,980,761 | -0.16% |
| 2024-12-18 | 6.30 | 6.38 | 6.24 | 6.29 | 6.18 | qfq | 6,672,792 | 42,148,921 | 0.16% |
| 2024-12-17 | 6.50 | 6.52 | 6.23 | 6.28 | 6.17 | qfq | 11,126,362 | 70,503,194 | -3.09% |
| 2024-12-16 | 6.44 | 6.57 | 6.44 | 6.48 | 6.37 | qfq | 8,941,644 | 58,170,882 | 0.31% |
| 2024-12-13 | 6.51 | 6.55 | 6.44 | 6.46 | 6.35 | qfq | 12,984,600 | 84,325,797 | -0.92% |
| 2024-12-12 | 6.40 | 6.56 | 6.35 | 6.52 | 6.41 | qfq | 13,608,312 | 87,822,638 | 1.88% |
| 2024-12-11 | 6.31 | 6.44 | 6.30 | 6.40 | 6.29 | qfq | 8,334,528 | 53,175,752 | 1.59% |
| 2024-12-10 | 6.52 | 6.56 | 6.28 | 6.30 | 6.19 | qfq | 14,804,563 | 94,869,448 | -1.56% |
| 2024-12-09 | 6.40 | 6.48 | 6.30 | 6.40 | 6.29 | qfq | 14,496,914 | 92,503,179 | -1.08% |
| 2024-12-06 | 6.60 | 6.62 | 6.42 | 6.47 | 6.36 | qfq | 22,186,669 | 143,984,355 | -1.97% |
| 2024-12-05 | 6.41 | 6.76 | 6.35 | 6.60 | 6.49 | qfq | 44,927,500 | 293,609,423 | -0.30% |
| 2024-12-04 | 6.32 | 6.99 | 6.30 | 6.62 | 6.51 | qfq | 58,927,047 | 400,854,504 | 4.25% |
| 2024-12-03 | 6.28 | 6.36 | 6.25 | 6.35 | 6.24 | qfq | 9,854,782 | 62,213,795 | 1.28% |
| 2024-12-02 | 6.18 | 6.28 | 6.16 | 6.27 | 6.16 | qfq | 8,534,970 | 53,118,751 | 1.79% |
| 2024-11-29 | 6.06 | 6.20 | 6.06 | 6.16 | 6.06 | qfq | 6,970,800 | 42,913,606 | 0.98% |
| 2024-11-28 | 6.00 | 6.15 | 6.00 | 6.10 | 6.00 | qfq | 7,925,172 | 48,358,765 | 0.99% |
| 2024-11-27 | 6.06 | 6.06 | 5.84 | 6.04 | 5.94 | qfq | 6,792,268 | 40,340,927 | -0.17% |
| 2024-11-26 | 6.01 | 6.15 | 6.00 | 6.05 | 5.95 | qfq | 6,445,803 | 39,121,166 | 0.33% |
| 2024-11-25 | 5.83 | 6.05 | 5.83 | 6.03 | 5.93 | qfq | 7,217,702 | 43,079,098 | 3.08% |
| 2024-11-22 | 6.03 | 6.12 | 5.83 | 5.85 | 5.75 | qfq | 6,649,700 | 39,853,227 | -3.78% |
| 2024-11-21 | 6.05 | 6.09 | 6.00 | 6.08 | 5.98 | qfq | 4,897,600 | 29,627,759 | 0.50% |
| 2024-11-20 | 5.98 | 6.11 | 5.95 | 6.05 | 5.95 | qfq | 7,605,155 | 45,967,677 | 1.17% |
| 2024-11-19 | 5.86 | 5.99 | 5.85 | 5.98 | 5.88 | qfq | 5,963,600 | 35,276,282 | 2.05% |
| 2024-11-18 | 5.99 | 6.04 | 5.80 | 5.86 | 5.76 | qfq | 7,743,300 | 45,978,201 | -1.51% |
| 2024-11-15 | 6.17 | 6.18 | 5.95 | 5.95 | 5.85 | qfq | 8,870,000 | 53,911,083 | -3.09% |
| 2024-11-14 | 6.15 | 6.19 | 6.06 | 6.14 | 6.04 | qfq | 10,111,420 | 62,049,821 | 0.00% |
| 2024-11-13 | 6.15 | 6.19 | 6.05 | 6.14 | 6.04 | qfq | 8,232,593 | 50,307,136 | -0.16% |
| 2024-11-12 | 6.26 | 6.28 | 6.10 | 6.15 | 6.05 | qfq | 11,890,789 | 73,535,729 | -1.44% |
| 2024-11-11 | 6.24 | 6.38 | 6.14 | 6.24 | 6.14 | qfq | 14,605,434 | 90,939,346 | -0.16% |
| 2024-11-08 | 6.32 | 6.41 | 6.21 | 6.25 | 6.15 | qfq | 15,694,196 | 98,985,743 | -1.11% |
| 2024-11-07 | 6.16 | 6.36 | 6.15 | 6.32 | 6.21 | qfq | 17,113,197 | 107,386,388 | 1.61% |
| 2024-11-06 | 6.07 | 6.28 | 6.02 | 6.22 | 6.12 | qfq | 19,518,868 | 120,057,845 | 1.80% |
| 2024-11-05 | 6.07 | 6.18 | 6.06 | 6.11 | 6.01 | qfq | 16,673,502 | 101,778,110 | 0.83% |
| 2024-11-04 | 6.04 | 6.12 | 5.99 | 6.06 | 5.96 | qfq | 11,618,076 | 70,319,185 | 0.83% |
| 2024-11-01 | 6.10 | 6.18 | 5.95 | 6.01 | 5.91 | qfq | 18,073,280 | 109,525,673 | -1.96% |
| 2024-10-31 | 6.04 | 6.17 | 6.01 | 6.13 | 6.03 | qfq | 16,935,096 | 103,238,237 | 1.16% |
| 2024-10-30 | 6.00 | 6.16 | 5.96 | 6.06 | 5.96 | qfq | 16,007,102 | 96,810,106 | 0.00% |
| 2024-10-29 | 5.99 | 6.28 | 5.86 | 6.06 | 5.96 | qfq | 26,520,321 | 160,972,148 | 1.68% |
| 2024-10-28 | 5.81 | 5.96 | 5.78 | 5.96 | 5.86 | qfq | 13,719,491 | 80,801,137 | 2.94% |
| 2024-10-25 | 5.91 | 5.96 | 5.76 | 5.79 | 5.69 | qfq | 11,397,227 | 66,222,445 | -0.17% |
| 2024-10-24 | 5.61 | 5.80 | 5.59 | 5.80 | 5.70 | qfq | 13,775,875 | 78,834,875 | 2.65% |
| 2024-10-23 | 5.59 | 5.73 | 5.57 | 5.65 | 5.56 | qfq | 10,775,445 | 60,825,460 | 1.25% |
| 2024-10-22 | 5.54 | 5.58 | 5.52 | 5.58 | 5.49 | qfq | 5,635,502 | 31,294,049 | 0.54% |
| 2024-10-21 | 5.60 | 5.64 | 5.50 | 5.55 | 5.46 | qfq | 10,497,212 | 58,357,722 | -1.07% |
| 2024-10-18 | 5.54 | 5.66 | 5.51 | 5.61 | 5.52 | qfq | 8,857,477 | 49,550,758 | 1.26% |
| 2024-10-17 | 5.69 | 5.75 | 5.53 | 5.54 | 5.45 | qfq | 10,021,061 | 56,428,606 | -2.12% |
| 2024-10-16 | 5.63 | 5.76 | 5.62 | 5.66 | 5.57 | qfq | 9,616,602 | 54,740,244 | -0.70% |
| 2024-10-15 | 5.82 | 5.91 | 5.59 | 5.70 | 5.60 | qfq | 18,680,918 | 107,899,556 | -3.72% |
| 2024-10-14 | 5.98 | 6.06 | 5.72 | 5.92 | 5.82 | qfq | 21,676,645 | 127,304,328 | 4.23% |
| 2024-10-11 | 5.83 | 5.86 | 5.61 | 5.68 | 5.58 | qfq | 12,271,297 | 70,572,176 | -0.87% |
| 2024-10-10 | 5.69 | 5.89 | 5.60 | 5.73 | 5.63 | qfq | 13,459,457 | 77,170,284 | 1.78% |
| 2024-10-09 | 5.88 | 5.88 | 5.61 | 5.63 | 5.54 | qfq | 17,819,253 | 101,785,595 | -6.17% |
| 2024-10-08 | 6.27 | 6.28 | 5.72 | 6.00 | 5.90 | qfq | 22,580,013 | 135,046,933 | 4.71% |
| 2024-09-30 | 5.50 | 5.78 | 5.33 | 5.73 | 5.63 | qfq | 23,541,682 | 130,833,921 | 7.71% |
| 2024-09-27 | 5.24 | 5.33 | 5.16 | 5.32 | 5.23 | qfq | 8,588,857 | 45,015,296 | 2.11% |
| 2024-09-26 | 5.08 | 5.23 | 5.07 | 5.21 | 5.12 | qfq | 8,907,721 | 45,945,126 | 2.56% |
| 2024-09-25 | 5.14 | 5.21 | 5.06 | 5.08 | 4.99 | qfq | 11,448,500 | 58,934,887 | -0.78% |
| 2024-09-24 | 4.88 | 5.13 | 4.87 | 5.12 | 5.03 | qfq | 10,253,851 | 51,461,500 | 5.13% |
| 2024-09-23 | 4.81 | 4.90 | 4.79 | 4.87 | 4.79 | qfq | 3,831,095 | 18,613,546 | 1.04% |
| 2024-09-20 | 4.82 | 4.85 | 4.79 | 4.82 | 4.74 | qfq | 3,338,400 | 16,073,036 | -0.62% |
| 2024-09-19 | 4.69 | 4.85 | 4.60 | 4.85 | 4.77 | qfq | 5,967,392 | 28,419,474 | 4.30% |
| 2024-09-18 | 4.60 | 4.72 | 4.55 | 4.65 | 4.57 | qfq | 4,246,296 | 19,660,601 | 0.65% |
| 2024-09-13 | 4.69 | 4.69 | 4.62 | 4.62 | 4.54 | qfq | 1,949,100 | 9,063,331 | -0.86% |
| 2024-09-12 | 4.71 | 4.73 | 4.64 | 4.66 | 4.58 | qfq | 1,826,700 | 8,563,807 | -0.64% |
| 2024-09-11 | 4.71 | 4.74 | 4.69 | 4.69 | 4.61 | qfq | 2,552,796 | 12,034,837 | -1.05% |
| 2024-09-10 | 4.71 | 4.75 | 4.68 | 4.74 | 4.66 | qfq | 3,549,848 | 16,728,383 | 1.50% |
| 2024-09-09 | 4.66 | 4.70 | 4.60 | 4.67 | 4.59 | qfq | 2,578,600 | 12,033,678 | 0.00% |
| 2024-09-06 | 4.70 | 4.73 | 4.63 | 4.67 | 4.59 | qfq | 2,792,900 | 13,085,653 | -1.06% |
| 2024-09-05 | 4.69 | 4.74 | 4.66 | 4.72 | 4.64 | qfq | 3,382,600 | 15,931,465 | 0.85% |
| 2024-09-04 | 4.75 | 4.77 | 4.67 | 4.68 | 4.60 | qfq | 3,487,900 | 16,490,003 | -1.68% |
| 2024-09-03 | 4.76 | 4.80 | 4.72 | 4.76 | 4.68 | qfq | 4,078,999 | 19,420,686 | -0.21% |
| 2024-09-02 | 4.80 | 4.85 | 4.76 | 4.77 | 4.69 | qfq | 5,998,400 | 28,814,693 | -0.63% |
| 2024-08-30 | 4.73 | 4.86 | 4.73 | 4.80 | 4.72 | qfq | 7,209,301 | 34,588,641 | 0.84% |
| 2024-08-29 | 4.75 | 4.80 | 4.72 | 4.76 | 4.68 | qfq | 5,945,500 | 28,283,281 | 0.00% |
| 2024-08-28 | 4.73 | 4.78 | 4.71 | 4.76 | 4.68 | qfq | 5,492,400 | 26,083,271 | 0.63% |
| 2024-08-27 | 4.70 | 4.78 | 4.69 | 4.73 | 4.65 | qfq | 6,115,441 | 28,977,275 | 0.21% |
| 2024-08-26 | 4.72 | 4.85 | 4.67 | 4.72 | 4.64 | qfq | 13,525,715 | 64,407,329 | -0.42% |
| 2024-08-23 | 4.57 | 4.93 | 4.50 | 4.74 | 4.66 | qfq | 20,397,538 | 96,370,140 | 5.80% |
| 2024-08-22 | 4.54 | 4.55 | 4.45 | 4.48 | 4.40 | qfq | 2,453,000 | 11,018,113 | -1.10% |
| 2024-08-21 | 4.56 | 4.59 | 4.50 | 4.53 | 4.45 | qfq | 1,910,500 | 8,675,639 | -0.88% |
| 2024-08-20 | 4.71 | 4.71 | 4.55 | 4.57 | 4.49 | qfq | 2,130,100 | 9,792,468 | -2.14% |
| 2024-08-19 | 4.67 | 4.75 | 4.66 | 4.67 | 4.59 | qfq | 3,203,700 | 15,050,126 | -1.27% |
| 2024-08-16 | 4.77 | 4.79 | 4.72 | 4.73 | 4.65 | qfq | 2,680,001 | 12,723,207 | 0.00% |
| 2024-08-15 | 4.76 | 4.81 | 4.70 | 4.73 | 4.65 | qfq | 2,865,500 | 13,622,969 | -0.63% |
| 2024-08-14 | 4.79 | 4.80 | 4.74 | 4.76 | 4.68 | qfq | 1,650,202 | 7,877,260 | -0.83% |
| 2024-08-13 | 4.77 | 4.82 | 4.73 | 4.80 | 4.72 | qfq | 1,887,338 | 9,013,887 | 0.21% |
| 2024-08-12 | 4.76 | 4.81 | 4.76 | 4.79 | 4.71 | qfq | 2,235,000 | 10,688,274 | 0.84% |
| 2024-08-09 | 4.78 | 4.86 | 4.75 | 4.75 | 4.67 | qfq | 3,578,800 | 17,224,359 | -0.42% |
| 2024-08-08 | 4.73 | 4.79 | 4.71 | 4.77 | 4.69 | qfq | 1,954,584 | 9,298,190 | 0.42% |
| 2024-08-07 | 4.76 | 4.80 | 4.72 | 4.75 | 4.67 | qfq | 3,128,900 | 14,893,973 | -0.63% |
| 2024-08-06 | 4.72 | 4.82 | 4.67 | 4.78 | 4.70 | qfq | 3,951,796 | 18,737,207 | 2.36% |
| 2024-08-05 | 4.73 | 4.81 | 4.66 | 4.67 | 4.59 | qfq | 4,429,825 | 20,982,939 | -1.68% |
| 2024-08-02 | 4.75 | 4.84 | 4.73 | 4.75 | 4.67 | qfq | 2,786,100 | 13,322,663 | -0.84% |
| 2024-08-01 | 4.73 | 4.83 | 4.73 | 4.79 | 4.71 | qfq | 3,722,100 | 17,835,592 | 0.42% |
| 2024-07-31 | 4.64 | 4.78 | 4.61 | 4.77 | 4.69 | qfq | 5,267,741 | 24,857,818 | 3.02% |
| 2024-07-30 | 4.58 | 4.64 | 4.50 | 4.63 | 4.55 | qfq | 3,468,655 | 15,940,351 | 1.98% |
| 2024-07-29 | 4.55 | 4.60 | 4.50 | 4.54 | 4.46 | qfq | 2,696,872 | 12,266,207 | 0.22% |
| 2024-07-26 | 4.47 | 4.55 | 4.46 | 4.53 | 4.45 | qfq | 2,216,440 | 10,027,002 | 1.80% |
| 2024-07-25 | 4.39 | 4.50 | 4.36 | 4.45 | 4.38 | qfq | 2,223,300 | 9,854,004 | 1.37% |
| 2024-07-24 | 4.44 | 4.47 | 4.38 | 4.39 | 4.32 | qfq | 2,703,664 | 11,946,950 | -1.35% |
| 2024-07-23 | 4.46 | 4.53 | 4.44 | 4.45 | 4.38 | qfq | 2,968,840 | 13,346,245 | -0.67% |
| 2024-07-22 | 4.50 | 4.52 | 4.45 | 4.48 | 4.40 | qfq | 2,205,200 | 9,863,992 | -0.44% |
| 2024-07-19 | 4.46 | 4.53 | 4.44 | 4.50 | 4.42 | qfq | 2,986,267 | 13,397,080 | 0.22% |
| 2024-07-18 | 4.50 | 4.54 | 4.42 | 4.49 | 4.41 | qfq | 2,946,900 | 13,177,862 | -0.22% |
| 2024-07-17 | 4.43 | 4.55 | 4.43 | 4.50 | 4.42 | qfq | 2,334,001 | 10,487,044 | 0.90% |
| 2024-07-16 | 4.50 | 4.52 | 4.45 | 4.46 | 4.39 | qfq | 2,522,500 | 11,280,887 | -1.11% |
| 2024-07-15 | 4.55 | 4.57 | 4.50 | 4.51 | 4.43 | qfq | 2,398,091 | 10,844,279 | -1.31% |
| 2024-07-12 | 4.55 | 4.64 | 4.53 | 4.57 | 4.49 | qfq | 3,426,524 | 15,690,893 | -0.44% |
| 2024-07-11 | 4.48 | 4.61 | 4.48 | 4.59 | 4.45 | qfq | 4,566,432 | 20,867,124 | 3.38% |
| 2024-07-10 | 4.48 | 4.50 | 4.41 | 4.44 | 4.31 | qfq | 3,103,021 | 13,806,778 | -1.33% |
| 2024-07-09 | 4.52 | 4.53 | 4.36 | 4.50 | 4.37 | qfq | 4,516,628 | 20,154,554 | 0.22% |
| 2024-07-08 | 4.66 | 4.66 | 4.48 | 4.49 | 4.36 | qfq | 4,133,700 | 18,727,059 | -3.44% |
| 2024-07-05 | 4.63 | 4.67 | 4.57 | 4.65 | 4.51 | qfq | 2,465,900 | 11,421,052 | 0.65% |
| 2024-07-04 | 4.79 | 4.80 | 4.61 | 4.62 | 4.48 | qfq | 3,172,494 | 14,888,319 | -3.55% |
| 2024-07-03 | 4.82 | 4.84 | 4.78 | 4.79 | 4.65 | qfq | 3,017,994 | 14,524,833 | -0.21% |
| 2024-07-02 | 4.75 | 4.82 | 4.72 | 4.80 | 4.66 | qfq | 4,927,294 | 23,504,143 | 1.48% |
| 2024-07-01 | 4.73 | 4.78 | 4.68 | 4.73 | 4.59 | qfq | 4,018,818 | 18,973,928 | -0.21% |
| 2024-06-28 | 4.65 | 4.80 | 4.60 | 4.74 | 4.60 | qfq | 4,703,900 | 22,325,836 | 1.72% |
| 2024-06-27 | 4.67 | 4.76 | 4.64 | 4.66 | 4.52 | qfq | 5,230,000 | 24,619,573 | -0.21% |
| 2024-06-26 | 4.54 | 4.68 | 4.49 | 4.67 | 4.53 | qfq | 3,500,504 | 16,081,283 | 2.86% |
| 2024-06-25 | 4.54 | 4.58 | 4.48 | 4.54 | 4.41 | qfq | 3,685,801 | 16,729,277 | 0.89% |
| 2024-06-24 | 4.64 | 4.64 | 4.48 | 4.50 | 4.37 | qfq | 4,709,000 | 21,344,855 | -3.02% |
| 2024-06-21 | 4.66 | 4.69 | 4.57 | 4.64 | 4.50 | qfq | 3,938,900 | 18,324,488 | -0.64% |
| 2024-06-20 | 4.76 | 4.85 | 4.67 | 4.67 | 4.53 | qfq | 4,040,322 | 19,192,275 | -1.48% |
| 2024-06-19 | 4.78 | 4.80 | 4.70 | 4.74 | 4.60 | qfq | 3,297,498 | 15,688,651 | -0.63% |
| 2024-06-18 | 4.67 | 4.79 | 4.63 | 4.77 | 4.63 | qfq | 4,200,091 | 19,851,642 | 2.36% |
| 2024-06-17 | 4.77 | 4.77 | 4.65 | 4.66 | 4.52 | qfq | 4,842,893 | 22,767,269 | -2.51% |
| 2024-06-14 | 4.73 | 4.83 | 4.70 | 4.78 | 4.64 | qfq | 5,654,501 | 26,927,987 | 0.42% |
| 2024-06-13 | 4.81 | 4.83 | 4.74 | 4.76 | 4.62 | qfq | 3,703,701 | 17,661,897 | -1.24% |
| 2024-06-12 | 4.76 | 4.83 | 4.75 | 4.82 | 4.68 | qfq | 4,641,301 | 22,221,436 | 1.05% |
| 2024-06-11 | 4.84 | 4.84 | 4.75 | 4.77 | 4.63 | qfq | 5,006,500 | 23,893,006 | -1.65% |
| 2024-06-07 | 4.82 | 4.88 | 4.76 | 4.85 | 4.71 | qfq | 5,913,547 | 28,544,944 | 1.68% |
| 2024-06-06 | 4.89 | 4.95 | 4.74 | 4.77 | 4.63 | qfq | 7,236,600 | 34,863,025 | -1.65% |
| 2024-06-05 | 4.94 | 4.95 | 4.84 | 4.85 | 4.71 | qfq | 4,895,200 | 23,923,371 | -2.02% |
| 2024-06-04 | 5.01 | 5.03 | 4.88 | 4.95 | 4.80 | qfq | 5,585,700 | 27,642,643 | -1.59% |
| 2024-06-03 | 5.22 | 5.22 | 4.97 | 5.03 | 4.88 | qfq | 6,520,800 | 32,981,175 | -3.45% |
| 2024-05-31 | 5.22 | 5.25 | 5.16 | 5.21 | 5.06 | qfq | 4,185,601 | 21,764,535 | 0.19% |
| 2024-05-30 | 5.24 | 5.30 | 5.18 | 5.20 | 5.05 | qfq | 3,962,100 | 20,706,477 | -1.70% |
| 2024-05-29 | 5.28 | 5.34 | 5.22 | 5.29 | 5.13 | qfq | 3,730,000 | 19,738,445 | 0.57% |
| 2024-05-28 | 5.40 | 5.40 | 5.25 | 5.26 | 5.10 | qfq | 4,834,100 | 25,679,480 | -1.50% |
| 2024-05-27 | 5.30 | 5.37 | 5.26 | 5.34 | 5.18 | qfq | 3,508,400 | 18,604,413 | 0.56% |
| 2024-05-24 | 5.25 | 5.36 | 5.25 | 5.31 | 5.15 | qfq | 3,295,010 | 17,541,635 | 0.76% |
| 2024-05-23 | 5.35 | 5.36 | 5.26 | 5.27 | 5.11 | qfq | 4,983,700 | 26,417,681 | -1.31% |
| 2024-05-22 | 5.38 | 5.42 | 5.34 | 5.34 | 5.18 | qfq | 3,264,101 | 17,521,540 | -0.56% |
| 2024-05-21 | 5.46 | 5.47 | 5.33 | 5.37 | 5.21 | qfq | 5,061,332 | 27,269,394 | -1.65% |
| 2024-05-20 | 5.44 | 5.47 | 5.39 | 5.46 | 5.30 | qfq | 5,089,201 | 27,685,219 | 0.74% |
| 2024-05-17 | 5.45 | 5.45 | 5.35 | 5.42 | 5.26 | qfq | 3,686,500 | 19,853,420 | 0.93% |
| 2024-05-16 | 5.37 | 5.42 | 5.32 | 5.37 | 5.21 | qfq | 4,184,770 | 22,555,781 | 1.13% |
| 2024-05-15 | 5.35 | 5.38 | 5.30 | 5.31 | 5.15 | qfq | 3,374,800 | 18,035,655 | -0.75% |
| 2024-05-14 | 5.35 | 5.40 | 5.33 | 5.35 | 5.19 | qfq | 3,072,752 | 16,470,484 | 0.00% |
| 2024-05-13 | 5.37 | 5.42 | 5.27 | 5.35 | 5.19 | qfq | 6,039,000 | 32,347,626 | -1.11% |
| 2024-05-10 | 5.37 | 5.44 | 5.36 | 5.41 | 5.25 | qfq | 4,184,100 | 22,594,990 | 0.74% |
| 2024-05-09 | 5.27 | 5.41 | 5.27 | 5.37 | 5.21 | qfq | 4,803,779 | 25,800,412 | 1.51% |
| 2024-05-08 | 5.28 | 5.37 | 5.27 | 5.29 | 5.13 | qfq | 4,984,879 | 26,491,542 | -0.19% |
| 2024-05-07 | 5.30 | 5.34 | 5.26 | 5.30 | 5.14 | qfq | 3,922,566 | 20,762,452 | 0.00% |
| 2024-05-06 | 5.33 | 5.33 | 5.21 | 5.30 | 5.14 | qfq | 6,718,801 | 35,478,987 | 2.51% |
| 2024-04-30 | 5.21 | 5.22 | 5.12 | 5.17 | 5.02 | qfq | 6,119,902 | 31,691,469 | -0.19% |
| 2024-04-29 | 4.93 | 5.19 | 4.90 | 5.18 | 5.03 | qfq | 10,112,900 | 51,550,146 | 6.15% |
| 2024-04-26 | 4.87 | 4.89 | 4.80 | 4.88 | 4.74 | qfq | 5,799,000 | 28,126,101 | 0.41% |
| 2024-04-25 | 4.84 | 4.94 | 4.80 | 4.86 | 4.72 | qfq | 4,469,369 | 21,843,788 | 0.41% |
| 2024-04-24 | 4.76 | 4.85 | 4.72 | 4.84 | 4.70 | qfq | 5,618,886 | 26,938,762 | 2.33% |
| 2024-04-23 | 4.77 | 4.78 | 4.68 | 4.73 | 4.59 | qfq | 5,994,716 | 28,363,500 | -0.84% |
| 2024-04-22 | 4.90 | 4.98 | 4.69 | 4.77 | 4.63 | qfq | 9,741,200 | 46,712,564 | -6.47% |
| 2024-04-19 | 5.10 | 5.16 | 5.00 | 5.10 | 4.95 | qfq | 5,027,703 | 25,576,609 | 0.99% |
| 2024-04-18 | 5.06 | 5.14 | 5.01 | 5.05 | 4.90 | qfq | 4,929,298 | 25,058,069 | -0.39% |
| 2024-04-17 | 4.80 | 5.08 | 4.78 | 5.07 | 4.92 | qfq | 8,126,946 | 40,515,568 | 6.29% |
| 2024-04-16 | 5.01 | 5.10 | 4.74 | 4.77 | 4.63 | qfq | 11,900,526 | 57,747,548 | -7.20% |
| 2024-04-15 | 5.35 | 5.42 | 5.08 | 5.14 | 4.99 | qfq | 11,542,951 | 60,206,192 | -5.51% |
| 2024-04-12 | 5.46 | 5.60 | 5.39 | 5.44 | 5.28 | qfq | 11,333,714 | 61,944,305 | -0.73% |
| 2024-04-11 | 5.41 | 5.66 | 5.35 | 5.48 | 5.32 | qfq | 10,551,392 | 58,267,102 | 0.37% |
| 2024-04-10 | 5.45 | 5.57 | 5.40 | 5.46 | 5.30 | qfq | 6,163,000 | 33,701,885 | -1.09% |
| 2024-04-09 | 5.44 | 5.56 | 5.41 | 5.52 | 5.36 | qfq | 5,257,902 | 28,911,082 | 1.47% |
| 2024-04-08 | 5.54 | 5.58 | 5.44 | 5.44 | 5.28 | qfq | 6,429,228 | 35,384,525 | -1.98% |
| 2024-04-03 | 5.54 | 5.55 | 5.46 | 5.55 | 5.39 | qfq | 4,137,500 | 22,817,222 | 0.54% |
| 2024-04-02 | 5.44 | 5.54 | 5.44 | 5.52 | 5.36 | qfq | 4,533,138 | 24,935,629 | 1.28% |
| 2024-04-01 | 5.39 | 5.46 | 5.35 | 5.45 | 5.29 | qfq | 4,736,100 | 25,657,530 | 2.25% |
| 2024-03-29 | 5.33 | 5.40 | 5.29 | 5.33 | 5.17 | qfq | 3,913,000 | 20,842,041 | 1.14% |
| 2024-03-28 | 5.18 | 5.31 | 5.16 | 5.27 | 5.11 | qfq | 3,865,000 | 20,313,545 | 1.93% |
| 2024-03-27 | 5.29 | 5.33 | 5.17 | 5.17 | 5.02 | qfq | 3,616,100 | 18,991,619 | -2.64% |
| 2024-03-26 | 5.29 | 5.34 | 5.20 | 5.31 | 5.15 | qfq | 3,737,500 | 19,677,444 | 0.57% |
| 2024-03-25 | 5.38 | 5.43 | 5.27 | 5.28 | 5.12 | qfq | 3,389,220 | 18,182,917 | -2.58% |
| 2024-03-22 | 5.48 | 5.52 | 5.35 | 5.42 | 5.26 | qfq | 4,205,991 | 22,790,569 | -1.45% |
| 2024-03-21 | 5.51 | 5.56 | 5.44 | 5.50 | 5.34 | qfq | 4,330,601 | 23,830,205 | -0.36% |
| 2024-03-20 | 5.38 | 5.58 | 5.38 | 5.52 | 5.36 | qfq | 5,371,732 | 29,438,741 | 2.03% |
| 2024-03-19 | 5.38 | 5.48 | 5.38 | 5.41 | 5.25 | qfq | 4,104,588 | 22,291,174 | 0.19% |
| 2024-03-18 | 5.40 | 5.42 | 5.35 | 5.40 | 5.24 | qfq | 4,428,868 | 23,841,577 | 0.37% |
| 2024-03-15 | 5.29 | 5.38 | 5.28 | 5.38 | 5.22 | qfq | 3,154,630 | 16,831,322 | 1.13% |
| 2024-03-14 | 5.32 | 5.37 | 5.26 | 5.32 | 5.16 | qfq | 3,282,400 | 17,465,969 | -0.19% |
| 2024-03-13 | 5.41 | 5.43 | 5.30 | 5.33 | 5.17 | qfq | 3,709,700 | 19,830,883 | -1.30% |
| 2024-03-12 | 5.30 | 5.43 | 5.24 | 5.40 | 5.24 | qfq | 4,929,532 | 26,338,200 | 2.27% |
| 2024-03-11 | 5.18 | 5.28 | 5.18 | 5.28 | 5.12 | qfq | 3,440,844 | 18,030,225 | 2.13% |
| 2024-03-08 | 5.23 | 5.26 | 5.13 | 5.17 | 5.02 | qfq | 3,161,000 | 16,381,807 | -0.19% |
| 2024-03-07 | 5.23 | 5.29 | 5.17 | 5.18 | 5.03 | qfq | 3,675,636 | 19,223,124 | -0.58% |
| 2024-03-06 | 5.14 | 5.24 | 5.11 | 5.21 | 5.06 | qfq | 3,742,905 | 19,428,061 | 1.36% |
| 2024-03-05 | 5.16 | 5.20 | 5.08 | 5.14 | 4.99 | qfq | 4,515,960 | 23,185,735 | -0.77% |
| 2024-03-04 | 5.24 | 5.27 | 5.09 | 5.18 | 5.03 | qfq | 4,487,502 | 23,146,120 | -1.15% |
| 2024-03-01 | 5.20 | 5.26 | 5.14 | 5.24 | 5.08 | qfq | 6,354,302 | 33,063,995 | 2.14% |
| 2024-02-29 | 4.95 | 5.14 | 4.94 | 5.13 | 4.98 | qfq | 6,784,403 | 34,336,622 | 2.19% |
| 2024-02-28 | 5.38 | 5.47 | 5.00 | 5.02 | 4.87 | qfq | 10,118,902 | 53,132,374 | -6.34% |
| 2024-02-27 | 5.23 | 5.37 | 5.19 | 5.36 | 5.20 | qfq | 5,271,996 | 27,920,224 | 1.90% |
| 2024-02-26 | 5.16 | 5.37 | 5.12 | 5.26 | 5.10 | qfq | 7,596,700 | 40,043,103 | 2.14% |
| 2024-02-23 | 5.06 | 5.15 | 5.02 | 5.15 | 5.00 | qfq | 5,108,525 | 26,003,048 | 2.18% |
| 2024-02-22 | 4.99 | 5.08 | 4.97 | 5.04 | 4.89 | qfq | 5,975,453 | 30,046,517 | 1.00% |
| 2024-02-21 | 4.89 | 5.13 | 4.85 | 4.99 | 4.84 | qfq | 7,072,658 | 35,508,624 | 1.01% |
| 2024-02-20 | 4.92 | 4.95 | 4.83 | 4.94 | 4.79 | qfq | 4,855,717 | 23,768,364 | 0.20% |
| 2024-02-19 | 4.74 | 5.05 | 4.71 | 4.93 | 4.78 | qfq | 10,823,996 | 53,105,242 | 3.57% |
| 2024-02-08 | 4.41 | 4.77 | 4.33 | 4.76 | 4.62 | qfq | 10,687,881 | 48,680,768 | 9.43% |
| 2024-02-07 | 4.47 | 4.50 | 4.29 | 4.35 | 4.22 | qfq | 11,074,560 | 48,558,204 | -2.90% |
| 2024-02-06 | 4.42 | 4.59 | 4.11 | 4.48 | 4.35 | qfq | 11,583,700 | 50,028,671 | 2.05% |
| 2024-02-05 | 4.86 | 4.86 | 4.39 | 4.39 | 4.26 | qfq | 12,706,940 | 56,987,436 | -10.04% |
| 2024-02-02 | 5.18 | 5.27 | 4.76 | 4.88 | 4.74 | qfq | 9,554,294 | 47,742,758 | -5.61% |
| 2024-02-01 | 5.35 | 5.35 | 5.02 | 5.17 | 5.02 | qfq | 7,986,400 | 41,342,115 | -3.36% |
| 2024-01-31 | 5.60 | 5.68 | 5.33 | 5.35 | 5.19 | qfq | 6,791,300 | 37,156,800 | -4.97% |
| 2024-01-30 | 5.76 | 5.88 | 5.59 | 5.63 | 5.46 | qfq | 5,634,500 | 32,370,171 | -2.60% |
| 2024-01-29 | 6.03 | 6.10 | 5.76 | 5.78 | 5.61 | qfq | 7,091,697 | 42,057,611 | -3.34% |
| 2024-01-26 | 5.90 | 6.08 | 5.88 | 5.98 | 5.80 | qfq | 9,707,416 | 58,247,018 | 0.84% |
| 2024-01-25 | 5.69 | 6.01 | 5.65 | 5.93 | 5.75 | qfq | 11,624,525 | 67,813,687 | 3.85% |
| 2024-01-24 | 5.42 | 5.73 | 5.35 | 5.71 | 5.54 | qfq | 7,610,501 | 42,013,234 | 5.35% |
| 2024-01-23 | 5.47 | 5.51 | 5.27 | 5.42 | 5.26 | qfq | 6,547,996 | 35,203,404 | -0.91% |
| 2024-01-22 | 5.82 | 5.84 | 5.43 | 5.47 | 5.31 | qfq | 5,794,200 | 32,664,602 | -6.17% |
| 2024-01-19 | 5.96 | 5.96 | 5.78 | 5.83 | 5.66 | qfq | 4,731,600 | 27,656,881 | -2.35% |
| 2024-01-18 | 6.08 | 6.08 | 5.74 | 5.97 | 5.79 | qfq | 8,677,000 | 51,074,610 | -2.13% |
| 2024-01-17 | 6.18 | 6.27 | 6.10 | 6.10 | 5.92 | qfq | 5,599,703 | 34,627,385 | -1.77% |
| 2024-01-16 | 6.17 | 6.25 | 6.12 | 6.21 | 6.03 | qfq | 5,152,125 | 31,905,099 | 0.65% |
| 2024-01-15 | 6.14 | 6.22 | 6.12 | 6.17 | 5.99 | qfq | 3,475,704 | 21,481,404 | 0.16% |
| 2024-01-12 | 6.14 | 6.25 | 6.14 | 6.16 | 5.98 | qfq | 3,698,300 | 22,916,988 | 0.00% |
| 2024-01-11 | 6.09 | 6.17 | 6.08 | 6.16 | 5.98 | qfq | 3,439,602 | 21,105,836 | 0.82% |
| 2024-01-10 | 6.14 | 6.16 | 6.06 | 6.11 | 5.93 | qfq | 3,462,200 | 21,183,810 | -0.16% |
| 2024-01-09 | 6.09 | 6.18 | 6.07 | 6.12 | 5.94 | qfq | 4,612,494 | 28,256,660 | 0.33% |
| 2024-01-08 | 6.17 | 6.21 | 6.08 | 6.10 | 5.92 | qfq | 4,724,319 | 28,993,733 | -1.77% |
| 2024-01-05 | 6.29 | 6.32 | 6.16 | 6.21 | 6.03 | qfq | 5,787,000 | 36,077,082 | -1.11% |
| 2024-01-04 | 6.30 | 6.33 | 6.25 | 6.28 | 6.09 | qfq | 4,494,863 | 28,251,613 | 0.16% |
| 2024-01-03 | 6.21 | 6.30 | 6.19 | 6.27 | 6.08 | qfq | 3,563,020 | 22,315,756 | 0.64% |
| 2024-01-02 | 6.16 | 6.26 | 6.13 | 6.23 | 6.05 | qfq | 4,087,670 | 25,436,527 | 1.30% |
| 2023-12-29 | 6.10 | 6.18 | 6.10 | 6.15 | 5.97 | qfq | 3,870,900 | 23,805,886 | 0.49% |
| 2023-12-28 | 6.01 | 6.14 | 5.94 | 6.12 | 5.94 | qfq | 4,779,181 | 29,044,609 | 2.51% |
| 2023-12-27 | 5.96 | 6.00 | 5.85 | 5.97 | 5.79 | qfq | 4,205,708 | 24,927,649 | 0.67% |
| 2023-12-26 | 5.98 | 6.01 | 5.90 | 5.93 | 5.75 | qfq | 4,338,524 | 25,851,743 | -0.84% |
| 2023-12-25 | 6.01 | 6.05 | 5.90 | 5.98 | 5.80 | qfq | 5,324,839 | 31,719,098 | -1.32% |
| 2023-12-22 | 6.13 | 6.15 | 6.03 | 6.06 | 5.88 | qfq | 4,826,095 | 29,345,593 | -1.14% |
| 2023-12-21 | 6.01 | 6.13 | 5.96 | 6.13 | 5.95 | qfq | 4,728,200 | 28,604,668 | 1.16% |
| 2023-12-20 | 6.06 | 6.12 | 6.04 | 6.06 | 5.88 | qfq | 5,198,734 | 31,599,162 | 0.00% |
| 2023-12-19 | 6.11 | 6.12 | 6.03 | 6.06 | 5.88 | qfq | 4,878,800 | 29,542,579 | -0.82% |
| 2023-12-18 | 6.21 | 6.24 | 6.07 | 6.11 | 5.93 | qfq | 5,292,456 | 32,524,382 | -1.61% |
| 2023-12-15 | 6.23 | 6.29 | 6.18 | 6.21 | 6.03 | qfq | 5,020,300 | 31,291,017 | -0.32% |
| 2023-12-14 | 6.20 | 6.27 | 6.18 | 6.23 | 6.05 | qfq | 5,499,040 | 34,276,640 | 0.48% |
| 2023-12-13 | 6.15 | 6.23 | 6.12 | 6.20 | 6.02 | qfq | 6,333,700 | 39,185,197 | 0.98% |
| 2023-12-12 | 6.08 | 6.16 | 6.03 | 6.14 | 5.96 | qfq | 6,482,800 | 39,485,694 | 1.32% |
| 2023-12-11 | 6.01 | 6.08 | 5.87 | 6.06 | 5.88 | qfq | 7,115,300 | 42,734,633 | 0.50% |
| 2023-12-08 | 6.21 | 6.24 | 6.03 | 6.03 | 5.85 | qfq | 10,945,603 | 66,852,529 | -3.52% |
| 2023-12-07 | 6.25 | 6.48 | 6.14 | 6.25 | 6.06 | qfq | 13,424,450 | 84,079,615 | 1.30% |
| 2023-12-06 | 6.12 | 6.21 | 6.08 | 6.17 | 5.99 | qfq | 4,492,591 | 27,732,745 | 1.15% |
| 2023-12-05 | 6.18 | 6.19 | 6.10 | 6.10 | 5.92 | qfq | 3,373,700 | 20,726,229 | -1.13% |
| 2023-12-04 | 6.14 | 6.18 | 6.11 | 6.17 | 5.99 | qfq | 3,459,500 | 21,299,638 | 0.98% |
| 2023-12-01 | 6.07 | 6.12 | 6.05 | 6.11 | 5.93 | qfq | 3,660,022 | 22,258,328 | 0.99% |
| 2023-11-30 | 6.12 | 6.13 | 6.02 | 6.05 | 5.87 | qfq | 4,355,600 | 26,394,626 | -0.82% |
| 2023-11-29 | 6.15 | 6.18 | 6.09 | 6.10 | 5.92 | qfq | 3,719,924 | 22,788,870 | -0.65% |
| 2023-11-28 | 6.16 | 6.16 | 6.03 | 6.14 | 5.96 | qfq | 5,501,642 | 33,520,497 | 0.16% |
| 2023-11-27 | 6.18 | 6.21 | 6.00 | 6.13 | 5.95 | qfq | 10,828,300 | 66,401,903 | -2.08% |
| 2023-11-24 | 6.21 | 6.42 | 6.13 | 6.26 | 6.07 | qfq | 10,623,178 | 66,856,487 | 0.48% |
| 2023-11-23 | 6.15 | 6.24 | 6.14 | 6.23 | 6.05 | qfq | 3,795,930 | 23,537,914 | 1.14% |
| 2023-11-22 | 6.13 | 6.22 | 6.13 | 6.16 | 5.98 | qfq | 4,525,000 | 28,007,336 | 0.49% |
| 2023-11-21 | 6.12 | 6.19 | 6.11 | 6.13 | 5.95 | qfq | 3,704,292 | 22,817,010 | 0.16% |
| 2023-11-20 | 6.12 | 6.15 | 6.08 | 6.12 | 5.94 | qfq | 3,215,801 | 19,661,514 | -0.16% |
| 2023-11-17 | 6.07 | 6.13 | 6.03 | 6.13 | 5.95 | qfq | 3,234,200 | 19,678,331 | 1.49% |
| 2023-11-16 | 6.13 | 6.13 | 6.04 | 6.04 | 5.86 | qfq | 2,813,700 | 17,093,770 | -1.31% |
| 2023-11-15 | 6.10 | 6.13 | 6.05 | 6.12 | 5.94 | qfq | 3,603,098 | 21,976,692 | 0.82% |
| 2023-11-14 | 6.05 | 6.10 | 6.00 | 6.07 | 5.89 | qfq | 4,183,419 | 25,303,114 | 0.17% |
| 2023-11-13 | 6.01 | 6.09 | 6.01 | 6.06 | 5.88 | qfq | 4,175,408 | 25,260,905 | 1.00% |
| 2023-11-10 | 6.03 | 6.09 | 5.99 | 6.00 | 5.82 | qfq | 5,215,400 | 31,360,041 | -0.83% |
| 2023-11-09 | 6.15 | 6.20 | 6.03 | 6.05 | 5.87 | qfq | 5,608,700 | 34,221,847 | -2.26% |
| 2023-11-08 | 6.14 | 6.23 | 6.12 | 6.19 | 6.01 | qfq | 3,408,800 | 21,075,852 | 0.65% |
| 2023-11-07 | 6.10 | 6.16 | 6.05 | 6.15 | 5.97 | qfq | 3,644,678 | 22,323,226 | 0.82% |
| 2023-11-06 | 6.08 | 6.10 | 6.03 | 6.10 | 5.92 | qfq | 3,184,900 | 19,335,351 | 0.83% |
| 2023-11-03 | 6.01 | 6.07 | 6.01 | 6.05 | 5.87 | qfq | 3,886,200 | 23,501,206 | 0.83% |
| 2023-11-02 | 6.02 | 6.10 | 5.99 | 6.00 | 5.82 | qfq | 3,160,008 | 19,075,291 | -0.83% |
| 2023-11-01 | 5.94 | 6.06 | 5.94 | 6.05 | 5.87 | qfq | 4,275,601 | 25,794,367 | 1.17% |
| 2023-10-31 | 6.02 | 6.04 | 5.96 | 5.98 | 5.80 | qfq | 2,903,824 | 17,386,174 | -0.50% |
| 2023-10-30 | 6.09 | 6.09 | 6.00 | 6.01 | 5.83 | qfq | 4,238,050 | 25,535,384 | -0.83% |
| 2023-10-27 | 5.97 | 6.08 | 5.93 | 6.06 | 5.88 | qfq | 3,666,000 | 22,111,160 | 1.51% |
| 2023-10-26 | 5.95 | 5.97 | 5.85 | 5.97 | 5.79 | qfq | 2,842,870 | 16,794,547 | 0.34% |
| 2023-10-25 | 5.90 | 5.99 | 5.90 | 5.95 | 5.77 | qfq | 3,047,106 | 18,143,065 | 0.85% |
| 2023-10-24 | 5.70 | 5.92 | 5.70 | 5.90 | 5.73 | qfq | 3,856,700 | 22,587,715 | 3.33% |
| 2023-10-23 | 5.87 | 5.87 | 5.69 | 5.71 | 5.54 | qfq | 4,428,500 | 25,473,570 | -2.73% |
| 2023-10-20 | 5.83 | 5.89 | 5.80 | 5.87 | 5.70 | qfq | 5,300,802 | 31,049,616 | 0.34% |
| 2023-10-19 | 5.85 | 5.91 | 5.79 | 5.85 | 5.68 | qfq | 6,940,682 | 40,670,894 | 0.34% |
| 2023-10-18 | 5.99 | 5.99 | 5.83 | 5.83 | 5.66 | qfq | 3,878,900 | 22,793,624 | -2.51% |
| 2023-10-17 | 5.99 | 6.03 | 5.96 | 5.98 | 5.80 | qfq | 2,763,000 | 16,537,839 | -0.50% |
| 2023-10-16 | 6.01 | 6.05 | 5.98 | 6.01 | 5.83 | qfq | 3,335,319 | 20,040,086 | 0.00% |
| 2023-10-13 | 6.10 | 6.10 | 6.00 | 6.01 | 5.83 | qfq | 3,931,331 | 23,719,624 | -2.28% |
| 2023-10-12 | 6.06 | 6.15 | 6.03 | 6.15 | 5.97 | qfq | 3,950,631 | 24,108,404 | 1.49% |
| 2023-10-11 | 6.13 | 6.13 | 6.02 | 6.06 | 5.88 | qfq | 4,963,276 | 30,150,197 | -0.98% |
| 2023-10-10 | 6.17 | 6.22 | 6.10 | 6.12 | 5.94 | qfq | 4,117,100 | 25,341,241 | -0.81% |
| 2023-10-09 | 6.25 | 6.28 | 6.13 | 6.17 | 5.99 | qfq | 5,881,900 | 36,352,727 | -2.06% |
| 2023-09-28 | 6.22 | 6.31 | 6.19 | 6.30 | 6.11 | qfq | 3,496,100 | 21,956,391 | 1.61% |
| 2023-09-27 | 6.18 | 6.23 | 6.13 | 6.20 | 6.02 | qfq | 3,891,500 | 24,130,635 | 0.16% |
| 2023-09-26 | 6.23 | 6.26 | 6.18 | 6.19 | 6.01 | qfq | 3,161,032 | 19,622,926 | -0.96% |
| 2023-09-25 | 6.31 | 6.35 | 6.23 | 6.25 | 6.06 | qfq | 4,414,147 | 27,690,041 | -0.95% |
| 2023-09-22 | 6.27 | 6.32 | 6.24 | 6.31 | 6.12 | qfq | 4,500,768 | 28,278,104 | 0.48% |
| 2023-09-21 | 6.37 | 6.37 | 6.26 | 6.28 | 6.09 | qfq | 4,131,866 | 26,050,679 | -1.41% |
| 2023-09-20 | 6.41 | 6.42 | 6.35 | 6.37 | 6.18 | qfq | 3,946,856 | 25,214,932 | -0.47% |
| 2023-09-19 | 6.47 | 6.48 | 6.38 | 6.40 | 6.21 | qfq | 3,592,412 | 23,050,749 | -1.08% |
| 2023-09-18 | 6.43 | 6.49 | 6.36 | 6.47 | 6.28 | qfq | 3,628,302 | 23,340,055 | 0.00% |
| 2023-09-15 | 6.48 | 6.52 | 6.44 | 6.47 | 6.28 | qfq | 3,971,584 | 25,701,988 | 0.15% |
| 2023-09-14 | 6.45 | 6.50 | 6.38 | 6.46 | 6.27 | qfq | 3,355,703 | 21,654,367 | 0.16% |
| 2023-09-13 | 6.45 | 6.48 | 6.41 | 6.45 | 6.26 | qfq | 3,376,677 | 21,750,840 | -0.46% |
| 2023-09-12 | 6.44 | 6.51 | 6.44 | 6.48 | 6.29 | qfq | 3,054,100 | 19,783,448 | 0.00% |
| 2023-09-11 | 6.36 | 6.49 | 6.28 | 6.48 | 6.29 | qfq | 4,390,080 | 28,146,407 | 1.89% |
| 2023-09-08 | 6.45 | 6.45 | 6.34 | 6.36 | 6.17 | qfq | 3,968,946 | 25,273,088 | -1.09% |
| 2023-09-07 | 6.54 | 6.56 | 6.42 | 6.43 | 6.24 | qfq | 4,059,003 | 26,342,496 | -2.13% |
| 2023-09-06 | 6.55 | 6.58 | 6.45 | 6.57 | 6.38 | qfq | 4,281,500 | 27,870,785 | 0.46% |
| 2023-09-05 | 6.58 | 6.59 | 6.48 | 6.54 | 6.35 | qfq | 4,118,900 | 26,880,712 | -0.30% |
| 2023-09-04 | 6.42 | 6.57 | 6.40 | 6.56 | 6.37 | qfq | 5,430,000 | 35,375,185 | 1.86% |
| 2023-09-01 | 6.35 | 6.44 | 6.33 | 6.44 | 6.25 | qfq | 5,423,719 | 34,738,126 | 1.42% |
| 2023-08-31 | 6.45 | 6.47 | 6.33 | 6.35 | 6.16 | qfq | 7,378,310 | 47,025,676 | -1.55% |
| 2023-08-30 | 6.65 | 6.69 | 6.45 | 6.45 | 6.26 | qfq | 9,352,000 | 61,111,663 | -3.01% |
| 2023-08-29 | 6.57 | 6.70 | 6.52 | 6.65 | 6.45 | qfq | 9,346,196 | 61,761,193 | 1.37% |
| 2023-08-28 | 6.80 | 6.85 | 6.54 | 6.56 | 6.37 | qfq | 16,693,505 | 112,384,569 | 0.15% |
| 2023-08-25 | 6.74 | 6.91 | 6.53 | 6.55 | 6.36 | qfq | 17,876,000 | 120,445,295 | -2.38% |
| 2023-08-24 | 6.92 | 6.94 | 6.46 | 6.71 | 6.51 | qfq | 21,207,203 | 140,588,263 | -2.61% |
| 2023-08-23 | 6.61 | 7.19 | 6.55 | 6.89 | 6.69 | qfq | 18,359,200 | 126,661,840 | 3.61% |
| 2023-08-22 | 6.55 | 6.72 | 6.51 | 6.65 | 6.45 | qfq | 8,041,500 | 53,076,686 | 1.84% |
| 2023-08-21 | 6.72 | 6.84 | 6.51 | 6.53 | 6.34 | qfq | 8,303,505 | 55,063,585 | -2.25% |
| 2023-08-18 | 6.81 | 6.87 | 6.66 | 6.68 | 6.48 | qfq | 3,883,500 | 26,255,790 | -1.62% |
| 2023-08-17 | 6.67 | 6.80 | 6.60 | 6.79 | 6.59 | qfq | 5,297,864 | 35,649,593 | 1.80% |
| 2023-08-16 | 6.78 | 6.82 | 6.66 | 6.67 | 6.47 | qfq | 5,290,602 | 35,504,256 | -2.20% |
| 2023-08-15 | 6.83 | 6.95 | 6.75 | 6.82 | 6.62 | qfq | 7,352,496 | 50,314,536 | -1.16% |
| 2023-08-14 | 6.75 | 6.97 | 6.69 | 6.90 | 6.70 | qfq | 7,984,200 | 54,860,503 | 0.88% |
| 2023-08-11 | 6.87 | 7.01 | 6.84 | 6.84 | 6.64 | qfq | 7,805,776 | 53,968,516 | -0.15% |
| 2023-08-10 | 6.86 | 7.02 | 6.82 | 6.85 | 6.65 | qfq | 4,472,799 | 30,748,420 | -0.44% |
| 2023-08-09 | 7.01 | 7.03 | 6.86 | 6.88 | 6.68 | qfq | 5,116,200 | 35,412,653 | -2.13% |
| 2023-08-08 | 7.07 | 7.09 | 7.01 | 7.03 | 6.82 | qfq | 2,616,603 | 18,413,190 | -0.28% |
| 2023-08-07 | 7.20 | 7.20 | 7.03 | 7.05 | 6.84 | qfq | 4,365,004 | 30,825,017 | -1.67% |
| 2023-08-04 | 7.25 | 7.30 | 7.14 | 7.17 | 6.96 | qfq | 5,100,429 | 36,649,502 | -1.10% |
| 2023-08-03 | 7.23 | 7.25 | 7.14 | 7.25 | 7.04 | qfq | 4,492,701 | 32,348,263 | 0.14% |
| 2023-08-02 | 7.27 | 7.35 | 7.22 | 7.24 | 7.03 | qfq | 4,583,330 | 33,308,786 | 0.00% |
| 2023-08-01 | 7.23 | 7.29 | 7.18 | 7.24 | 7.03 | qfq | 4,908,200 | 35,535,284 | 0.00% |
| 2023-07-31 | 7.38 | 7.38 | 7.22 | 7.24 | 7.03 | qfq | 6,276,198 | 45,598,999 | -1.36% |
| 2023-07-28 | 7.22 | 7.36 | 7.17 | 7.34 | 7.12 | qfq | 5,715,332 | 41,626,077 | 1.66% |
| 2023-07-27 | 7.29 | 7.35 | 7.21 | 7.22 | 7.01 | qfq | 4,061,700 | 29,498,533 | -0.69% |
| 2023-07-26 | 7.25 | 7.31 | 7.21 | 7.27 | 7.05 | qfq | 4,618,501 | 33,562,759 | -0.41% |
| 2023-07-25 | 7.18 | 7.33 | 7.16 | 7.30 | 7.08 | qfq | 6,749,058 | 49,033,697 | 1.96% |
| 2023-07-24 | 7.00 | 7.20 | 6.93 | 7.16 | 6.95 | qfq | 5,873,821 | 41,885,605 | 2.14% |
| 2023-07-21 | 7.04 | 7.10 | 6.96 | 7.01 | 6.80 | qfq | 4,342,801 | 30,454,870 | -0.57% |
| 2023-07-20 | 7.20 | 7.21 | 7.00 | 7.05 | 6.84 | qfq | 5,113,400 | 36,337,433 | -2.08% |
| 2023-07-19 | 7.11 | 7.30 | 7.10 | 7.20 | 6.99 | qfq | 5,389,032 | 38,870,174 | 0.84% |
| 2023-07-18 | 7.01 | 7.20 | 7.01 | 7.14 | 6.93 | qfq | 5,213,100 | 37,110,842 | 1.28% |
| 2023-07-17 | 7.07 | 7.09 | 6.95 | 7.05 | 6.84 | qfq | 4,465,300 | 31,331,546 | -0.28% |