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
钱江生化600796.SH
最近收盘价4.882026-07-17
最近交易日2026-07-17
成交量（股）7,735,100
成交额（元）38,248,064
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.031 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-04 | cash_dividend | 0.031 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.031 | — | — | — | 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 | 4.93 | 5.04 | 4.83 | 4.88 | 4.88 | qfq | 7,735,100 | 38,248,064 | -1.41% |
| 2026-07-16 | 4.95 | 5.02 | 4.90 | 4.95 | 4.95 | qfq | 4,967,500 | 24,626,629 | -0.40% |
| 2026-07-15 | 4.87 | 5.00 | 4.84 | 4.97 | 4.97 | qfq | 7,029,800 | 34,772,799 | 1.84% |
| 2026-07-14 | 4.74 | 4.88 | 4.71 | 4.88 | 4.88 | qfq | 6,036,100 | 29,121,565 | 2.95% |
| 2026-07-13 | 4.79 | 4.81 | 4.70 | 4.74 | 4.74 | qfq | 6,316,954 | 29,914,331 | -1.04% |
| 2026-07-10 | 4.63 | 4.84 | 4.58 | 4.79 | 4.79 | qfq | 7,840,990 | 37,208,491 | 3.01% |
| 2026-07-09 | 4.69 | 4.73 | 4.50 | 4.65 | 4.65 | qfq | 6,279,401 | 29,048,892 | -1.48% |
| 2026-07-08 | 4.65 | 4.74 | 4.62 | 4.72 | 4.69 | qfq | 4,088,600 | 19,187,650 | 0.64% |
| 2026-07-07 | 4.82 | 4.82 | 4.65 | 4.69 | 4.66 | qfq | 5,110,410 | 24,031,512 | -2.70% |
| 2026-07-06 | 4.80 | 4.90 | 4.77 | 4.82 | 4.79 | qfq | 5,641,101 | 27,240,779 | 0.42% |
| 2026-07-03 | 4.75 | 4.83 | 4.73 | 4.80 | 4.77 | qfq | 6,294,000 | 30,147,910 | 1.05% |
| 2026-07-02 | 4.75 | 4.87 | 4.72 | 4.75 | 4.72 | qfq | 6,973,960 | 33,385,807 | 0.21% |
| 2026-07-01 | 4.62 | 4.81 | 4.60 | 4.74 | 4.71 | qfq | 7,155,200 | 33,890,085 | 2.16% |
| 2026-06-30 | 4.65 | 4.71 | 4.58 | 4.64 | 4.61 | qfq | 6,829,701 | 31,666,131 | -0.64% |
| 2026-06-29 | 4.66 | 4.72 | 4.51 | 4.67 | 4.64 | qfq | 8,721,402 | 40,440,105 | 0.00% |
| 2026-06-26 | 4.73 | 4.85 | 4.60 | 4.67 | 4.64 | qfq | 13,927,463 | 65,259,681 | -2.51% |
| 2026-06-25 | 4.81 | 5.20 | 4.73 | 4.79 | 4.76 | qfq | 17,268,797 | 85,179,769 | -0.62% |
| 2026-06-24 | 5.02 | 5.02 | 4.78 | 4.82 | 4.79 | qfq | 6,409,800 | 31,059,626 | -3.60% |
| 2026-06-23 | 4.89 | 5.10 | 4.89 | 5.00 | 4.97 | qfq | 7,289,460 | 36,619,220 | 1.42% |
| 2026-06-22 | 4.81 | 4.96 | 4.68 | 4.93 | 4.90 | qfq | 6,424,489 | 30,979,105 | 1.44% |
| 2026-06-18 | 4.88 | 4.91 | 4.79 | 4.86 | 4.83 | qfq | 4,368,010 | 21,202,206 | -1.02% |
| 2026-06-17 | 5.05 | 5.08 | 4.88 | 4.91 | 4.88 | qfq | 5,283,700 | 26,030,258 | -2.77% |
| 2026-06-16 | 5.12 | 5.12 | 4.99 | 5.05 | 5.02 | qfq | 4,243,300 | 21,340,893 | -1.17% |
| 2026-06-15 | 5.13 | 5.25 | 5.04 | 5.11 | 5.08 | qfq | 5,298,701 | 27,235,357 | -0.39% |
| 2026-06-12 | 5.08 | 5.17 | 4.98 | 5.13 | 5.10 | qfq | 5,234,300 | 26,733,411 | 1.58% |
| 2026-06-11 | 5.10 | 5.14 | 4.96 | 5.05 | 5.02 | qfq | 4,749,111 | 23,851,184 | -1.37% |
| 2026-06-10 | 5.06 | 5.14 | 5.01 | 5.12 | 5.09 | qfq | 6,602,787 | 33,465,584 | 0.99% |
| 2026-06-09 | 5.14 | 5.17 | 5.03 | 5.07 | 5.04 | qfq | 4,563,200 | 23,166,995 | -0.98% |
| 2026-06-08 | 5.19 | 5.28 | 5.03 | 5.12 | 5.09 | qfq | 6,529,900 | 33,618,612 | -3.21% |
| 2026-06-05 | 5.24 | 5.36 | 5.17 | 5.29 | 5.26 | qfq | 5,493,000 | 28,911,952 | 0.76% |
| 2026-06-04 | 5.28 | 5.38 | 5.19 | 5.25 | 5.22 | qfq | 5,512,800 | 29,031,396 | -1.13% |
| 2026-06-03 | 5.37 | 5.41 | 5.28 | 5.31 | 5.28 | qfq | 6,039,400 | 32,184,827 | -1.85% |
| 2026-06-02 | 5.54 | 5.55 | 5.38 | 5.41 | 5.37 | qfq | 7,810,500 | 42,510,640 | -2.52% |
| 2026-06-01 | 5.37 | 5.57 | 5.29 | 5.55 | 5.51 | qfq | 10,258,010 | 56,166,796 | 3.74% |
| 2026-05-29 | 5.35 | 5.45 | 5.31 | 5.35 | 5.31 | qfq | 6,408,220 | 34,471,806 | 0.19% |
| 2026-05-28 | 5.24 | 5.38 | 5.23 | 5.34 | 5.30 | qfq | 6,127,100 | 32,553,558 | 0.75% |
| 2026-05-27 | 5.39 | 5.42 | 5.22 | 5.30 | 5.27 | qfq | 6,457,880 | 34,131,362 | -1.67% |
| 2026-05-26 | 5.47 | 5.47 | 5.34 | 5.39 | 5.35 | qfq | 6,147,300 | 33,062,400 | -1.64% |
| 2026-05-25 | 5.52 | 5.57 | 5.41 | 5.48 | 5.44 | qfq | 6,320,410 | 34,604,306 | -0.72% |
| 2026-05-22 | 5.50 | 5.56 | 5.42 | 5.52 | 5.48 | qfq | 6,204,100 | 34,019,709 | 0.91% |
| 2026-05-21 | 5.66 | 5.72 | 5.43 | 5.47 | 5.43 | qfq | 7,094,400 | 39,763,737 | -3.01% |
| 2026-05-20 | 5.76 | 5.77 | 5.58 | 5.64 | 5.60 | qfq | 7,014,586 | 39,526,491 | -2.76% |
| 2026-05-19 | 5.76 | 5.86 | 5.72 | 5.80 | 5.76 | qfq | 4,996,600 | 28,877,730 | 0.35% |
| 2026-05-18 | 5.81 | 5.83 | 5.66 | 5.78 | 5.74 | qfq | 9,993,900 | 57,211,241 | -1.37% |
| 2026-05-15 | 5.89 | 5.98 | 5.81 | 5.86 | 5.82 | qfq | 8,194,435 | 48,122,966 | -1.35% |
| 2026-05-14 | 6.07 | 6.07 | 5.93 | 5.94 | 5.90 | qfq | 7,990,349 | 47,707,129 | -1.98% |
| 2026-05-13 | 6.04 | 6.11 | 6.03 | 6.06 | 6.02 | qfq | 7,076,365 | 42,902,397 | 0.50% |
| 2026-05-12 | 6.16 | 6.16 | 6.02 | 6.03 | 5.99 | qfq | 9,386,765 | 56,930,577 | -2.11% |
| 2026-05-11 | 6.19 | 6.21 | 6.09 | 6.16 | 6.12 | qfq | 9,119,799 | 55,908,932 | -0.32% |
| 2026-05-08 | 6.16 | 6.21 | 6.12 | 6.18 | 6.14 | qfq | 7,219,550 | 44,449,644 | 0.32% |
| 2026-05-07 | 6.19 | 6.25 | 6.15 | 6.16 | 6.12 | qfq | 9,843,824 | 60,800,911 | -0.96% |
| 2026-05-06 | 6.36 | 6.38 | 6.17 | 6.22 | 6.18 | qfq | 12,935,300 | 80,556,012 | -1.89% |
| 2026-04-30 | 6.39 | 6.43 | 6.30 | 6.34 | 6.30 | qfq | 6,655,834 | 42,349,702 | -0.31% |
| 2026-04-29 | 6.29 | 6.47 | 6.26 | 6.36 | 6.32 | qfq | 9,069,901 | 57,904,130 | 1.92% |
| 2026-04-28 | 6.20 | 6.31 | 6.18 | 6.24 | 6.20 | qfq | 6,465,600 | 40,320,559 | -0.32% |
| 2026-04-27 | 6.31 | 6.32 | 6.06 | 6.26 | 6.22 | qfq | 10,299,704 | 63,638,616 | 0.00% |
| 2026-04-24 | 6.18 | 6.31 | 6.12 | 6.26 | 6.22 | qfq | 8,104,572 | 50,345,776 | 0.32% |
| 2026-04-23 | 6.16 | 6.25 | 6.06 | 6.24 | 6.20 | qfq | 10,956,771 | 67,750,168 | 1.63% |
| 2026-04-22 | 6.15 | 6.18 | 6.10 | 6.14 | 6.10 | qfq | 5,990,970 | 36,799,588 | -0.81% |
| 2026-04-21 | 6.15 | 6.19 | 6.04 | 6.19 | 6.15 | qfq | 8,825,900 | 53,948,722 | 0.65% |
| 2026-04-20 | 6.29 | 6.33 | 6.01 | 6.15 | 6.11 | qfq | 17,444,797 | 106,381,898 | -2.07% |
| 2026-04-17 | 6.42 | 6.49 | 6.26 | 6.28 | 6.24 | qfq | 8,659,401 | 54,817,219 | -2.79% |
| 2026-04-16 | 6.25 | 6.48 | 6.25 | 6.46 | 6.42 | qfq | 7,836,201 | 49,983,586 | 2.70% |
| 2026-04-15 | 6.31 | 6.39 | 6.21 | 6.29 | 6.25 | qfq | 7,179,000 | 45,313,088 | 0.00% |
| 2026-04-14 | 6.29 | 6.38 | 6.19 | 6.29 | 6.25 | qfq | 6,631,100 | 41,468,230 | -0.16% |
| 2026-04-13 | 6.35 | 6.38 | 6.24 | 6.30 | 6.26 | qfq | 7,141,500 | 45,028,807 | -0.32% |
| 2026-04-10 | 6.36 | 6.42 | 6.30 | 6.32 | 6.28 | qfq | 7,615,700 | 48,343,246 | -0.47% |
| 2026-04-09 | 6.53 | 6.60 | 6.31 | 6.35 | 6.31 | qfq | 9,179,100 | 58,894,739 | -2.76% |
| 2026-04-08 | 6.44 | 6.55 | 6.38 | 6.53 | 6.49 | qfq | 8,549,220 | 55,460,282 | 3.16% |
| 2026-04-07 | 6.10 | 6.38 | 6.07 | 6.33 | 6.29 | qfq | 10,207,000 | 64,095,684 | 3.09% |
| 2026-04-03 | 6.60 | 6.62 | 6.12 | 6.14 | 6.10 | qfq | 12,217,600 | 76,708,814 | -7.11% |
| 2026-04-02 | 6.65 | 6.68 | 6.51 | 6.61 | 6.57 | qfq | 9,683,840 | 63,874,672 | -0.45% |
| 2026-04-01 | 6.65 | 6.78 | 6.56 | 6.64 | 6.60 | qfq | 9,017,700 | 59,934,201 | 0.76% |
| 2026-03-31 | 6.75 | 6.85 | 6.56 | 6.59 | 6.55 | qfq | 8,525,200 | 57,187,462 | -2.66% |
| 2026-03-30 | 6.63 | 6.80 | 6.62 | 6.77 | 6.73 | qfq | 10,645,400 | 71,452,726 | 1.96% |
| 2026-03-27 | 6.60 | 6.73 | 6.51 | 6.64 | 6.60 | qfq | 11,487,200 | 76,386,573 | 0.30% |
| 2026-03-26 | 6.51 | 6.88 | 6.49 | 6.62 | 6.58 | qfq | 19,026,600 | 127,609,927 | 1.22% |
| 2026-03-25 | 6.32 | 6.56 | 6.31 | 6.54 | 6.50 | qfq | 12,323,010 | 80,053,954 | 2.83% |
| 2026-03-24 | 6.12 | 6.37 | 5.98 | 6.36 | 6.32 | qfq | 13,138,300 | 81,246,906 | 5.47% |
| 2026-03-23 | 6.26 | 6.38 | 5.99 | 6.03 | 5.99 | qfq | 18,030,500 | 111,245,039 | -5.04% |
| 2026-03-20 | 6.66 | 6.80 | 6.35 | 6.35 | 6.31 | qfq | 18,741,500 | 122,025,092 | -6.07% |
| 2026-03-19 | 6.84 | 7.02 | 6.73 | 6.76 | 6.72 | qfq | 15,554,810 | 106,345,069 | -2.03% |
| 2026-03-18 | 6.99 | 7.10 | 6.80 | 6.90 | 6.85 | qfq | 14,680,600 | 101,476,925 | -1.29% |
| 2026-03-17 | 6.90 | 7.17 | 6.88 | 6.99 | 6.94 | qfq | 20,040,302 | 140,816,104 | 1.30% |
| 2026-03-16 | 6.97 | 7.17 | 6.83 | 6.90 | 6.85 | qfq | 16,135,410 | 112,450,360 | -2.13% |
| 2026-03-13 | 7.08 | 7.20 | 6.99 | 7.05 | 7.00 | qfq | 22,091,210 | 157,017,278 | -0.14% |
| 2026-03-12 | 6.93 | 7.11 | 6.89 | 7.06 | 7.01 | qfq | 20,808,110 | 146,493,652 | 1.44% |
| 2026-03-11 | 6.98 | 7.02 | 6.82 | 6.96 | 6.91 | qfq | 13,007,300 | 89,854,593 | -0.14% |
| 2026-03-10 | 6.96 | 7.02 | 6.88 | 6.97 | 6.92 | qfq | 12,269,500 | 85,491,270 | 0.29% |
| 2026-03-09 | 6.94 | 7.06 | 6.91 | 6.95 | 6.90 | qfq | 13,792,400 | 96,066,360 | -1.14% |
| 2026-03-06 | 6.79 | 7.07 | 6.76 | 7.03 | 6.98 | qfq | 20,053,610 | 140,440,579 | 2.78% |
| 2026-03-05 | 6.95 | 6.99 | 6.80 | 6.84 | 6.80 | qfq | 12,421,700 | 85,382,656 | 1.18% |
| 2026-03-04 | 6.77 | 6.88 | 6.67 | 6.76 | 6.72 | qfq | 13,844,000 | 93,624,694 | -1.31% |
| 2026-03-03 | 6.87 | 7.04 | 6.83 | 6.85 | 6.81 | qfq | 17,828,904 | 123,485,167 | -0.72% |
| 2026-03-02 | 6.89 | 7.01 | 6.80 | 6.90 | 6.85 | qfq | 14,142,900 | 97,408,978 | -1.71% |
| 2026-02-27 | 7.01 | 7.03 | 6.91 | 7.02 | 6.97 | qfq | 15,433,700 | 107,882,483 | 0.00% |
| 2026-02-26 | 6.93 | 7.04 | 6.89 | 7.02 | 6.97 | qfq | 16,488,700 | 114,936,575 | 1.30% |
| 2026-02-25 | 6.90 | 7.01 | 6.88 | 6.93 | 6.88 | qfq | 16,603,100 | 115,273,097 | 0.43% |
| 2026-02-24 | 6.76 | 6.94 | 6.68 | 6.90 | 6.85 | qfq | 19,225,800 | 131,545,121 | 3.60% |
| 2026-02-13 | 6.77 | 6.81 | 6.66 | 6.66 | 6.62 | qfq | 12,375,524 | 83,287,224 | -0.89% |
| 2026-02-12 | 6.85 | 6.87 | 6.71 | 6.72 | 6.68 | qfq | 18,350,174 | 124,338,311 | -1.90% |
| 2026-02-11 | 6.86 | 7.21 | 6.81 | 6.85 | 6.81 | qfq | 29,796,331 | 207,576,158 | -0.58% |
| 2026-02-10 | 7.05 | 7.07 | 6.87 | 6.89 | 6.84 | qfq | 20,583,467 | 142,375,109 | -2.27% |
| 2026-02-09 | 7.00 | 7.17 | 6.94 | 7.05 | 7.00 | qfq | 37,333,350 | 262,898,384 | 1.59% |
| 2026-02-06 | 7.20 | 7.22 | 6.92 | 6.94 | 6.89 | qfq | 58,114,976 | 407,766,157 | -4.80% |
| 2026-02-05 | 6.59 | 7.29 | 6.57 | 7.29 | 7.24 | qfq | 30,637,775 | 218,345,562 | 9.95% |
| 2026-02-04 | 6.65 | 6.72 | 6.58 | 6.63 | 6.59 | qfq | 7,914,410 | 52,604,839 | 0.45% |
| 2026-02-03 | 6.55 | 6.68 | 6.52 | 6.60 | 6.56 | qfq | 10,763,800 | 71,158,082 | 0.76% |
| 2026-02-02 | 6.87 | 6.88 | 6.52 | 6.55 | 6.51 | qfq | 17,542,442 | 117,361,784 | -4.10% |
| 2026-01-30 | 6.54 | 6.86 | 6.52 | 6.83 | 6.79 | qfq | 21,260,188 | 143,161,915 | 3.48% |
| 2026-01-29 | 6.52 | 6.65 | 6.44 | 6.60 | 6.56 | qfq | 11,077,053 | 72,835,946 | 1.23% |
| 2026-01-28 | 6.51 | 6.57 | 6.46 | 6.52 | 6.48 | qfq | 7,584,400 | 49,429,156 | 0.15% |
| 2026-01-27 | 6.52 | 6.55 | 6.37 | 6.51 | 6.47 | qfq | 9,832,860 | 63,460,591 | -0.76% |
| 2026-01-26 | 6.58 | 6.64 | 6.48 | 6.56 | 6.52 | qfq | 9,829,620 | 64,390,237 | -0.15% |
| 2026-01-23 | 6.57 | 6.59 | 6.48 | 6.57 | 6.53 | qfq | 9,897,500 | 64,830,583 | -0.15% |
| 2026-01-22 | 6.54 | 6.60 | 6.51 | 6.58 | 6.54 | qfq | 9,713,705 | 63,773,833 | 0.61% |
| 2026-01-21 | 6.61 | 6.65 | 6.52 | 6.54 | 6.50 | qfq | 12,914,647 | 84,691,688 | -1.80% |
| 2026-01-20 | 6.53 | 6.74 | 6.47 | 6.66 | 6.62 | qfq | 18,303,868 | 121,310,333 | 2.15% |
| 2026-01-19 | 6.28 | 6.57 | 6.23 | 6.52 | 6.48 | qfq | 18,142,160 | 117,122,483 | 3.16% |
| 2026-01-16 | 6.51 | 6.55 | 6.29 | 6.32 | 6.28 | qfq | 21,186,200 | 134,859,005 | -1.86% |
| 2026-01-15 | 6.15 | 6.69 | 6.09 | 6.44 | 6.40 | qfq | 33,902,410 | 217,817,305 | 4.89% |
| 2026-01-14 | 6.23 | 6.26 | 6.08 | 6.14 | 6.10 | qfq | 10,484,849 | 64,773,355 | -0.97% |
| 2026-01-13 | 6.28 | 6.29 | 6.17 | 6.20 | 6.16 | qfq | 10,119,520 | 63,013,100 | -1.12% |
| 2026-01-12 | 6.26 | 6.28 | 6.18 | 6.27 | 6.23 | qfq | 8,923,804 | 55,745,729 | 1.13% |
| 2026-01-09 | 6.13 | 6.20 | 6.12 | 6.20 | 6.16 | qfq | 7,825,630 | 48,284,121 | 1.14% |
| 2026-01-08 | 6.08 | 6.17 | 6.01 | 6.13 | 6.09 | qfq | 6,877,201 | 42,065,404 | 0.99% |
| 2026-01-07 | 6.18 | 6.18 | 6.05 | 6.07 | 6.03 | qfq | 6,142,331 | 37,443,300 | -1.62% |
| 2026-01-06 | 6.12 | 6.17 | 6.08 | 6.17 | 6.13 | qfq | 6,358,400 | 39,043,496 | 1.15% |
| 2026-01-05 | 6.08 | 6.17 | 6.03 | 6.10 | 6.06 | qfq | 6,852,650 | 41,864,845 | 0.66% |
| 2025-12-31 | 6.02 | 6.09 | 5.97 | 6.06 | 6.02 | qfq | 5,216,800 | 31,423,389 | 0.83% |
| 2025-12-30 | 6.08 | 6.12 | 5.97 | 6.01 | 5.97 | qfq | 5,923,012 | 35,715,692 | -1.64% |
| 2025-12-29 | 6.21 | 6.21 | 6.08 | 6.11 | 6.07 | qfq | 5,737,211 | 35,168,100 | -1.45% |
| 2025-12-26 | 6.28 | 6.29 | 6.16 | 6.20 | 6.16 | qfq | 6,257,042 | 38,977,796 | -1.27% |
| 2025-12-25 | 6.29 | 6.32 | 6.21 | 6.28 | 6.24 | qfq | 5,663,136 | 35,531,245 | -0.16% |
| 2025-12-24 | 6.12 | 6.33 | 6.05 | 6.29 | 6.25 | qfq | 8,545,236 | 53,051,771 | 2.95% |
| 2025-12-23 | 6.26 | 6.26 | 6.08 | 6.11 | 6.07 | qfq | 6,387,480 | 39,189,179 | -2.40% |
| 2025-12-22 | 6.18 | 6.30 | 6.18 | 6.26 | 6.22 | qfq | 6,221,900 | 38,904,673 | 1.29% |
| 2025-12-19 | 6.00 | 6.19 | 5.99 | 6.18 | 6.14 | qfq | 6,668,300 | 40,936,326 | 2.66% |
| 2025-12-18 | 5.93 | 6.07 | 5.91 | 6.02 | 5.98 | qfq | 5,109,600 | 30,775,498 | 1.35% |
| 2025-12-17 | 5.96 | 5.97 | 5.81 | 5.94 | 5.90 | qfq | 6,079,300 | 35,840,750 | 0.17% |
| 2025-12-16 | 6.10 | 6.12 | 5.93 | 5.93 | 5.89 | qfq | 5,156,700 | 30,812,378 | -1.98% |
| 2025-12-15 | 5.94 | 6.10 | 5.92 | 6.05 | 6.01 | qfq | 5,825,600 | 35,147,935 | 1.51% |
| 2025-12-12 | 6.16 | 6.16 | 5.95 | 5.96 | 5.92 | qfq | 8,605,400 | 52,054,947 | -2.45% |
| 2025-12-11 | 6.12 | 6.26 | 6.05 | 6.11 | 6.07 | qfq | 8,513,161 | 52,280,916 | -0.16% |
| 2025-12-10 | 6.17 | 6.23 | 6.11 | 6.12 | 6.08 | qfq | 6,698,611 | 41,179,844 | -1.29% |
| 2025-12-09 | 6.31 | 6.37 | 6.17 | 6.20 | 6.16 | qfq | 6,143,900 | 38,388,817 | -2.36% |
| 2025-12-08 | 6.45 | 6.48 | 6.33 | 6.35 | 6.31 | qfq | 7,000,801 | 44,610,695 | -1.09% |
| 2025-12-05 | 6.40 | 6.45 | 6.36 | 6.42 | 6.38 | qfq | 7,156,700 | 45,852,449 | 0.47% |
| 2025-12-04 | 6.50 | 6.59 | 6.33 | 6.39 | 6.35 | qfq | 10,843,855 | 69,914,326 | -1.08% |
| 2025-12-03 | 6.43 | 6.51 | 6.38 | 6.46 | 6.42 | qfq | 9,759,810 | 62,910,341 | 0.31% |
| 2025-12-02 | 6.25 | 6.45 | 6.21 | 6.44 | 6.40 | qfq | 9,453,655 | 60,140,326 | 2.71% |
| 2025-12-01 | 6.37 | 6.41 | 6.26 | 6.27 | 6.23 | qfq | 4,889,600 | 30,898,612 | -0.95% |
| 2025-11-28 | 6.17 | 6.35 | 6.17 | 6.33 | 6.29 | qfq | 4,977,001 | 31,220,754 | 1.93% |
| 2025-11-27 | 6.16 | 6.28 | 6.13 | 6.21 | 6.17 | qfq | 6,042,562 | 37,515,451 | 0.81% |
| 2025-11-26 | 6.33 | 6.34 | 6.14 | 6.16 | 6.12 | qfq | 9,496,800 | 59,129,432 | -2.84% |
| 2025-11-25 | 6.11 | 6.49 | 6.10 | 6.34 | 6.30 | qfq | 15,801,140 | 99,906,448 | 3.93% |
| 2025-11-24 | 6.11 | 6.16 | 6.05 | 6.10 | 6.06 | qfq | 7,020,300 | 42,827,475 | 0.99% |
| 2025-11-21 | 6.32 | 6.36 | 6.04 | 6.04 | 6.00 | qfq | 12,296,600 | 75,705,406 | -4.28% |
| 2025-11-20 | 6.43 | 6.46 | 6.28 | 6.31 | 6.27 | qfq | 6,212,732 | 39,476,321 | -1.25% |
| 2025-11-19 | 6.49 | 6.55 | 6.35 | 6.39 | 6.35 | qfq | 8,565,700 | 54,867,479 | -1.69% |
| 2025-11-18 | 6.69 | 6.71 | 6.45 | 6.50 | 6.46 | qfq | 14,382,601 | 93,831,376 | -2.99% |
| 2025-11-17 | 6.69 | 6.72 | 6.63 | 6.70 | 6.66 | qfq | 9,170,902 | 61,207,588 | 0.15% |
| 2025-11-14 | 6.80 | 6.88 | 6.67 | 6.69 | 6.65 | qfq | 11,142,962 | 75,140,004 | -1.62% |
| 2025-11-13 | 6.70 | 6.84 | 6.66 | 6.80 | 6.76 | qfq | 12,651,059 | 85,613,778 | 1.49% |
| 2025-11-12 | 6.75 | 6.76 | 6.65 | 6.70 | 6.66 | qfq | 11,665,012 | 78,034,052 | -1.03% |
| 2025-11-11 | 6.70 | 6.80 | 6.65 | 6.77 | 6.73 | qfq | 13,693,500 | 92,307,551 | 0.89% |
| 2025-11-10 | 6.89 | 6.92 | 6.69 | 6.71 | 6.67 | qfq | 22,921,020 | 155,494,614 | -1.32% |
| 2025-11-07 | 6.69 | 6.90 | 6.56 | 6.80 | 6.76 | qfq | 29,431,819 | 198,031,168 | 1.95% |
| 2025-11-06 | 6.63 | 6.78 | 6.45 | 6.67 | 6.63 | qfq | 25,533,803 | 170,444,905 | 0.45% |
| 2025-11-05 | 6.48 | 7.02 | 6.47 | 6.64 | 6.60 | qfq | 32,408,042 | 217,206,992 | 1.53% |
| 2025-11-04 | 6.68 | 6.71 | 6.47 | 6.54 | 6.50 | qfq | 29,143,241 | 190,641,138 | -2.39% |
| 2025-11-03 | 6.43 | 6.94 | 6.42 | 6.70 | 6.66 | qfq | 46,485,272 | 310,984,782 | 4.85% |
| 2025-10-31 | 6.36 | 6.53 | 6.32 | 6.39 | 6.35 | qfq | 17,307,184 | 110,963,359 | 1.27% |
| 2025-10-30 | 6.27 | 6.46 | 6.20 | 6.31 | 6.27 | qfq | 18,763,159 | 118,973,056 | 0.96% |
| 2025-10-29 | 6.16 | 6.38 | 6.13 | 6.25 | 6.21 | qfq | 18,900,760 | 117,797,489 | 1.96% |
| 2025-10-28 | 6.13 | 6.19 | 6.06 | 6.13 | 6.09 | qfq | 7,916,460 | 48,429,758 | -0.16% |
| 2025-10-27 | 6.10 | 6.15 | 6.01 | 6.14 | 6.10 | qfq | 8,894,900 | 54,177,812 | 0.16% |
| 2025-10-24 | 6.12 | 6.22 | 6.07 | 6.13 | 6.09 | qfq | 9,369,423 | 57,655,480 | 0.16% |
| 2025-10-23 | 6.11 | 6.13 | 6.04 | 6.12 | 6.08 | qfq | 7,646,301 | 46,582,903 | 0.49% |
| 2025-10-22 | 6.02 | 6.12 | 6.00 | 6.09 | 6.05 | qfq | 9,841,900 | 59,904,544 | 0.83% |
| 2025-10-21 | 5.91 | 6.04 | 5.88 | 6.04 | 6.00 | qfq | 9,401,659 | 56,335,459 | 2.37% |
| 2025-10-20 | 5.85 | 5.93 | 5.84 | 5.90 | 5.86 | qfq | 4,479,860 | 26,329,620 | 0.85% |
| 2025-10-17 | 5.86 | 5.91 | 5.81 | 5.85 | 5.81 | qfq | 6,758,310 | 39,575,107 | -0.17% |
| 2025-10-16 | 5.92 | 5.94 | 5.84 | 5.86 | 5.82 | qfq | 6,321,850 | 37,177,861 | -1.18% |
| 2025-10-15 | 5.88 | 5.96 | 5.88 | 5.93 | 5.89 | qfq | 5,942,641 | 35,247,844 | 0.17% |
| 2025-10-14 | 5.93 | 5.97 | 5.81 | 5.92 | 5.88 | qfq | 8,385,300 | 49,605,764 | 0.34% |
| 2025-10-13 | 5.80 | 5.93 | 5.70 | 5.90 | 5.86 | qfq | 10,636,800 | 62,115,194 | 0.00% |
| 2025-10-10 | 5.72 | 5.93 | 5.71 | 5.90 | 5.86 | qfq | 15,934,200 | 93,390,326 | 2.79% |
| 2025-10-09 | 6.04 | 6.08 | 5.71 | 5.74 | 5.70 | qfq | 18,454,633 | 106,631,542 | -3.20% |
| 2025-09-30 | 5.84 | 6.06 | 5.79 | 5.93 | 5.89 | qfq | 17,467,452 | 103,678,059 | 1.37% |
| 2025-09-29 | 5.75 | 5.85 | 5.65 | 5.85 | 5.81 | qfq | 9,726,300 | 56,352,814 | 1.74% |
| 2025-09-26 | 5.65 | 5.80 | 5.60 | 5.75 | 5.71 | qfq | 10,389,100 | 59,555,510 | 0.88% |
| 2025-09-25 | 5.67 | 5.78 | 5.60 | 5.70 | 5.66 | qfq | 8,510,414 | 48,294,180 | 0.53% |
| 2025-09-24 | 5.52 | 5.69 | 5.50 | 5.67 | 5.63 | qfq | 5,979,898 | 33,497,003 | 2.35% |
| 2025-09-23 | 5.55 | 5.56 | 5.41 | 5.54 | 5.50 | qfq | 6,005,600 | 32,893,464 | -0.54% |
| 2025-09-22 | 5.59 | 5.63 | 5.50 | 5.57 | 5.53 | qfq | 4,021,200 | 22,348,046 | -0.89% |
| 2025-09-19 | 5.69 | 5.69 | 5.58 | 5.62 | 5.58 | qfq | 6,200,500 | 34,801,391 | -1.06% |
| 2025-09-18 | 5.80 | 5.82 | 5.62 | 5.68 | 5.64 | qfq | 8,526,430 | 48,698,178 | -2.07% |
| 2025-09-17 | 5.84 | 5.85 | 5.77 | 5.80 | 5.76 | qfq | 5,980,744 | 34,711,506 | -0.85% |
| 2025-09-16 | 5.82 | 5.85 | 5.78 | 5.85 | 5.81 | qfq | 4,727,900 | 27,524,442 | 0.52% |
| 2025-09-15 | 5.87 | 5.89 | 5.80 | 5.82 | 5.78 | qfq | 4,480,210 | 26,087,071 | -0.68% |
| 2025-09-12 | 5.92 | 5.92 | 5.84 | 5.86 | 5.82 | qfq | 4,770,310 | 28,004,495 | -1.01% |
| 2025-09-11 | 5.90 | 5.92 | 5.81 | 5.92 | 5.88 | qfq | 7,462,100 | 43,849,148 | 0.34% |
| 2025-09-10 | 5.89 | 5.92 | 5.84 | 5.90 | 5.86 | qfq | 4,041,667 | 23,764,514 | 0.34% |
| 2025-09-09 | 5.89 | 5.95 | 5.84 | 5.88 | 5.84 | qfq | 5,597,140 | 32,979,729 | 0.00% |
| 2025-09-08 | 5.77 | 5.89 | 5.76 | 5.88 | 5.84 | qfq | 6,869,700 | 40,197,600 | 1.91% |
| 2025-09-05 | 5.73 | 5.78 | 5.68 | 5.77 | 5.73 | qfq | 5,475,685 | 31,490,095 | 0.87% |
| 2025-09-04 | 5.68 | 5.78 | 5.61 | 5.72 | 5.68 | qfq | 7,672,361 | 43,926,311 | 1.06% |
| 2025-09-03 | 5.81 | 5.85 | 5.64 | 5.66 | 5.62 | qfq | 9,053,061 | 51,791,498 | -3.08% |
| 2025-09-02 | 5.84 | 5.89 | 5.73 | 5.84 | 5.80 | qfq | 10,594,271 | 61,401,324 | -0.51% |
| 2025-09-01 | 5.83 | 5.92 | 5.77 | 5.87 | 5.83 | qfq | 8,298,901 | 48,620,445 | 0.86% |
| 2025-08-29 | 5.82 | 5.90 | 5.81 | 5.82 | 5.78 | qfq | 9,411,001 | 54,966,843 | -0.85% |
| 2025-08-28 | 5.96 | 6.10 | 5.70 | 5.87 | 5.83 | qfq | 21,220,151 | 125,091,860 | -2.00% |
| 2025-08-27 | 6.10 | 6.26 | 5.99 | 5.99 | 5.95 | qfq | 23,801,891 | 145,759,918 | -0.66% |
| 2025-08-26 | 5.96 | 6.04 | 5.90 | 6.03 | 5.99 | qfq | 10,393,262 | 62,374,228 | 1.34% |
| 2025-08-25 | 5.97 | 5.99 | 5.91 | 5.95 | 5.91 | qfq | 7,977,021 | 47,484,069 | -0.17% |
| 2025-08-22 | 6.06 | 6.07 | 5.89 | 5.96 | 5.92 | qfq | 11,364,458 | 67,576,584 | -1.65% |
| 2025-08-21 | 6.02 | 6.10 | 5.96 | 6.06 | 6.02 | qfq | 11,538,061 | 69,697,352 | 0.83% |
| 2025-08-20 | 5.94 | 6.02 | 5.91 | 6.01 | 5.97 | qfq | 7,713,410 | 46,105,458 | 1.01% |
| 2025-08-19 | 5.92 | 5.96 | 5.85 | 5.95 | 5.91 | qfq | 7,827,200 | 46,360,040 | 0.68% |
| 2025-08-18 | 5.87 | 5.94 | 5.86 | 5.91 | 5.87 | qfq | 7,401,200 | 43,701,667 | 0.85% |
| 2025-08-15 | 5.92 | 5.94 | 5.85 | 5.86 | 5.82 | qfq | 11,360,202 | 66,802,903 | -0.51% |
| 2025-08-14 | 6.06 | 6.08 | 5.88 | 5.89 | 5.85 | qfq | 11,725,454 | 69,871,658 | -2.48% |
| 2025-08-13 | 6.11 | 6.12 | 5.99 | 6.04 | 6.00 | qfq | 9,073,220 | 54,759,196 | -0.66% |
| 2025-08-12 | 6.14 | 6.14 | 6.04 | 6.08 | 6.04 | qfq | 4,990,800 | 30,339,050 | -0.49% |
| 2025-08-11 | 6.10 | 6.17 | 6.05 | 6.11 | 6.07 | qfq | 7,000,744 | 42,833,795 | 0.33% |
| 2025-08-08 | 5.97 | 6.11 | 5.94 | 6.09 | 6.05 | qfq | 7,011,110 | 42,228,685 | 1.50% |
| 2025-08-07 | 6.08 | 6.11 | 6.00 | 6.00 | 5.96 | qfq | 5,899,400 | 35,558,628 | -1.32% |
| 2025-08-06 | 6.15 | 6.15 | 6.05 | 6.08 | 6.04 | qfq | 6,153,700 | 37,427,892 | -0.49% |
| 2025-08-05 | 6.14 | 6.15 | 6.06 | 6.11 | 6.07 | qfq | 5,319,220 | 32,447,022 | 0.33% |
| 2025-08-04 | 5.95 | 6.11 | 5.84 | 6.09 | 6.05 | qfq | 8,756,314 | 52,596,696 | 2.18% |
| 2025-08-01 | 5.86 | 5.99 | 5.83 | 5.96 | 5.92 | qfq | 7,950,400 | 47,202,937 | 1.53% |
| 2025-07-31 | 6.00 | 6.03 | 5.84 | 5.87 | 5.83 | qfq | 8,973,500 | 52,995,783 | -2.98% |
| 2025-07-30 | 6.07 | 6.08 | 5.96 | 6.05 | 6.01 | qfq | 7,835,310 | 47,220,822 | -0.17% |
| 2025-07-29 | 6.14 | 6.15 | 6.00 | 6.06 | 6.02 | qfq | 7,795,220 | 47,123,539 | -1.14% |
| 2025-07-28 | 6.12 | 6.19 | 6.10 | 6.13 | 6.09 | qfq | 5,085,700 | 31,196,427 | -0.16% |
| 2025-07-25 | 6.16 | 6.24 | 6.13 | 6.14 | 6.10 | qfq | 9,062,500 | 55,913,069 | -0.16% |
| 2025-07-24 | 6.12 | 6.16 | 6.08 | 6.15 | 6.11 | qfq | 6,547,200 | 40,077,332 | 1.15% |
| 2025-07-23 | 6.15 | 6.17 | 6.08 | 6.08 | 6.04 | qfq | 6,474,644 | 39,616,583 | -1.14% |
| 2025-07-22 | 6.12 | 6.18 | 6.08 | 6.15 | 6.11 | qfq | 7,419,700 | 45,439,875 | 0.49% |
| 2025-07-21 | 5.96 | 6.14 | 5.96 | 6.12 | 6.08 | qfq | 12,634,100 | 77,053,770 | 2.86% |
| 2025-07-18 | 5.97 | 5.97 | 5.91 | 5.95 | 5.91 | qfq | 5,400,900 | 32,067,821 | 0.00% |
| 2025-07-17 | 5.97 | 6.01 | 5.93 | 5.95 | 5.91 | qfq | 5,421,140 | 32,308,681 | -0.17% |
| 2025-07-16 | 5.96 | 6.00 | 5.93 | 5.96 | 5.92 | qfq | 4,489,200 | 26,802,201 | 0.00% |
| 2025-07-15 | 6.05 | 6.07 | 5.87 | 5.96 | 5.92 | qfq | 7,832,132 | 46,542,897 | -1.49% |
| 2025-07-14 | 6.04 | 6.06 | 6.01 | 6.05 | 6.01 | qfq | 5,661,500 | 34,171,368 | 0.50% |
| 2025-07-11 | 5.99 | 6.04 | 5.92 | 6.02 | 5.98 | qfq | 7,918,802 | 47,464,738 | 0.33% |
| 2025-07-10 | 5.94 | 6.01 | 5.93 | 6.00 | 5.96 | qfq | 6,214,200 | 37,181,692 | 0.84% |
| 2025-07-09 | 5.97 | 6.02 | 5.94 | 5.95 | 5.91 | qfq | 6,772,742 | 40,501,838 | -0.50% |
| 2025-07-08 | 5.97 | 5.99 | 5.91 | 5.98 | 5.94 | qfq | 5,447,982 | 32,453,659 | 0.17% |
| 2025-07-07 | 5.87 | 5.97 | 5.82 | 5.97 | 5.93 | qfq | 7,720,300 | 45,840,255 | 1.88% |
| 2025-07-04 | 5.92 | 5.94 | 5.84 | 5.86 | 5.82 | qfq | 5,894,100 | 34,722,462 | -1.35% |
| 2025-07-03 | 5.95 | 6.01 | 5.92 | 5.94 | 5.87 | qfq | 4,783,201 | 28,415,772 | -0.67% |
| 2025-07-02 | 5.87 | 5.99 | 5.85 | 5.98 | 5.91 | qfq | 9,360,300 | 55,551,255 | 1.70% |
| 2025-07-01 | 5.87 | 5.90 | 5.84 | 5.88 | 5.81 | qfq | 4,526,100 | 26,562,566 | 0.17% |
| 2025-06-30 | 5.83 | 5.87 | 5.79 | 5.87 | 5.80 | qfq | 4,680,000 | 27,330,261 | 0.51% |
| 2025-06-27 | 5.77 | 5.86 | 5.77 | 5.84 | 5.77 | qfq | 5,142,901 | 29,976,810 | 1.04% |
| 2025-06-26 | 5.80 | 5.85 | 5.75 | 5.78 | 5.71 | qfq | 5,642,158 | 32,696,348 | -0.52% |
| 2025-06-25 | 5.86 | 5.86 | 5.76 | 5.81 | 5.74 | qfq | 5,111,300 | 29,660,463 | -0.51% |
| 2025-06-24 | 5.72 | 5.84 | 5.70 | 5.84 | 5.77 | qfq | 5,735,201 | 33,276,866 | 2.10% |
| 2025-06-23 | 5.60 | 5.73 | 5.55 | 5.72 | 5.65 | qfq | 4,263,132 | 24,200,561 | 1.96% |
| 2025-06-20 | 5.64 | 5.72 | 5.61 | 5.61 | 5.54 | qfq | 4,024,200 | 22,793,344 | -0.88% |
| 2025-06-19 | 5.76 | 5.80 | 5.62 | 5.66 | 5.59 | qfq | 5,611,720 | 31,882,056 | -1.91% |
| 2025-06-18 | 5.86 | 5.93 | 5.76 | 5.77 | 5.70 | qfq | 6,581,390 | 38,247,207 | -2.04% |
| 2025-06-17 | 5.91 | 6.02 | 5.88 | 5.89 | 5.82 | qfq | 7,217,700 | 42,718,061 | -0.34% |
| 2025-06-16 | 5.89 | 5.96 | 5.88 | 5.91 | 5.84 | qfq | 5,882,400 | 34,769,325 | 0.34% |
| 2025-06-13 | 6.00 | 6.05 | 5.88 | 5.89 | 5.82 | qfq | 10,186,948 | 60,559,028 | -2.32% |
| 2025-06-12 | 6.04 | 6.10 | 5.95 | 6.03 | 5.96 | qfq | 12,584,600 | 75,760,443 | 0.17% |
| 2025-06-11 | 5.96 | 6.26 | 5.94 | 6.02 | 5.95 | qfq | 18,176,700 | 110,117,690 | 1.18% |
| 2025-06-10 | 5.92 | 6.12 | 5.88 | 5.95 | 5.88 | qfq | 18,579,240 | 111,032,856 | 0.51% |
| 2025-06-09 | 5.87 | 5.93 | 5.86 | 5.92 | 5.85 | qfq | 8,044,296 | 47,420,426 | 0.85% |
| 2025-06-06 | 5.76 | 5.90 | 5.73 | 5.87 | 5.80 | qfq | 8,841,110 | 51,611,656 | 1.73% |
| 2025-06-05 | 5.71 | 5.83 | 5.71 | 5.77 | 5.70 | qfq | 6,305,040 | 36,361,763 | 0.70% |
| 2025-06-04 | 5.71 | 5.73 | 5.67 | 5.73 | 5.66 | qfq | 4,707,001 | 26,849,776 | 0.53% |
| 2025-06-03 | 5.66 | 5.74 | 5.63 | 5.70 | 5.63 | qfq | 5,077,800 | 28,953,008 | -0.18% |
| 2025-05-30 | 5.80 | 5.84 | 5.68 | 5.71 | 5.64 | qfq | 4,778,600 | 27,392,520 | -1.55% |
| 2025-05-29 | 5.75 | 5.83 | 5.72 | 5.80 | 5.73 | qfq | 6,392,211 | 37,039,467 | 0.35% |
| 2025-05-28 | 5.85 | 5.97 | 5.76 | 5.78 | 5.71 | qfq | 9,283,400 | 54,290,173 | -0.86% |
| 2025-05-27 | 5.65 | 5.85 | 5.63 | 5.83 | 5.76 | qfq | 7,995,820 | 46,081,812 | 2.82% |
| 2025-05-26 | 5.68 | 5.72 | 5.62 | 5.67 | 5.60 | qfq | 3,969,070 | 22,502,456 | 0.35% |
| 2025-05-23 | 5.70 | 5.75 | 5.63 | 5.65 | 5.58 | qfq | 4,280,000 | 24,385,173 | -0.88% |
| 2025-05-22 | 5.80 | 5.84 | 5.70 | 5.70 | 5.63 | qfq | 5,231,700 | 30,054,967 | -2.06% |
| 2025-05-21 | 5.78 | 5.85 | 5.76 | 5.82 | 5.75 | qfq | 4,838,701 | 28,047,208 | 0.17% |
| 2025-05-20 | 5.77 | 5.81 | 5.73 | 5.81 | 5.74 | qfq | 5,436,545 | 31,441,407 | 0.69% |
| 2025-05-19 | 5.67 | 5.81 | 5.61 | 5.77 | 5.70 | qfq | 7,717,900 | 44,211,425 | 1.94% |
| 2025-05-16 | 5.62 | 5.68 | 5.60 | 5.66 | 5.59 | qfq | 3,722,720 | 21,045,205 | 0.18% |
| 2025-05-15 | 5.63 | 5.68 | 5.60 | 5.65 | 5.58 | qfq | 5,413,110 | 30,557,610 | 0.36% |
| 2025-05-14 | 5.63 | 5.65 | 5.56 | 5.63 | 5.56 | qfq | 4,767,800 | 26,778,246 | 0.18% |
| 2025-05-13 | 5.66 | 5.69 | 5.60 | 5.62 | 5.55 | qfq | 4,406,610 | 24,841,226 | -0.53% |
| 2025-05-12 | 5.67 | 5.67 | 5.61 | 5.65 | 5.58 | qfq | 3,995,001 | 22,529,854 | 0.53% |
| 2025-05-09 | 5.66 | 5.69 | 5.60 | 5.62 | 5.55 | qfq | 3,605,100 | 20,301,174 | -0.71% |
| 2025-05-08 | 5.60 | 5.69 | 5.58 | 5.66 | 5.59 | qfq | 5,035,381 | 28,469,617 | 0.53% |
| 2025-05-07 | 5.63 | 5.63 | 5.54 | 5.63 | 5.56 | qfq | 6,412,663 | 35,850,591 | 0.90% |
| 2025-05-06 | 5.45 | 5.58 | 5.45 | 5.58 | 5.51 | qfq | 6,529,151 | 36,169,745 | 2.39% |
| 2025-04-30 | 5.52 | 5.57 | 5.44 | 5.45 | 5.39 | qfq | 4,621,400 | 25,430,863 | -1.27% |
| 2025-04-29 | 5.44 | 5.55 | 5.39 | 5.52 | 5.46 | qfq | 4,612,500 | 25,372,166 | 1.66% |
| 2025-04-28 | 5.51 | 5.51 | 5.36 | 5.43 | 5.37 | qfq | 4,790,500 | 25,945,856 | -1.45% |
| 2025-04-25 | 5.43 | 5.52 | 5.43 | 5.51 | 5.45 | qfq | 5,865,900 | 32,175,228 | 1.10% |
| 2025-04-24 | 5.47 | 5.50 | 5.37 | 5.45 | 5.39 | qfq | 4,978,800 | 27,078,569 | -0.37% |
| 2025-04-23 | 5.45 | 5.52 | 5.44 | 5.47 | 5.41 | qfq | 6,600,700 | 36,202,282 | 0.55% |
| 2025-04-22 | 5.38 | 5.46 | 5.35 | 5.44 | 5.38 | qfq | 7,220,600 | 39,067,913 | 1.12% |
| 2025-04-21 | 5.38 | 5.40 | 5.33 | 5.38 | 5.32 | qfq | 7,537,300 | 40,422,712 | -0.74% |
| 2025-04-18 | 5.39 | 5.46 | 5.33 | 5.42 | 5.36 | qfq | 4,902,520 | 26,432,546 | -0.37% |
| 2025-04-17 | 5.29 | 5.48 | 5.27 | 5.44 | 5.38 | qfq | 6,545,161 | 35,457,807 | 2.45% |
| 2025-04-16 | 5.43 | 5.44 | 5.23 | 5.31 | 5.25 | qfq | 5,745,500 | 30,631,578 | -2.21% |
| 2025-04-15 | 5.38 | 5.45 | 5.35 | 5.43 | 5.37 | qfq | 6,459,200 | 34,842,551 | 1.31% |
| 2025-04-14 | 5.31 | 5.42 | 5.31 | 5.36 | 5.30 | qfq | 6,008,402 | 32,243,777 | 1.71% |
| 2025-04-11 | 5.21 | 5.36 | 5.21 | 5.27 | 5.21 | qfq | 7,438,700 | 39,457,885 | 0.38% |
| 2025-04-10 | 5.19 | 5.32 | 5.18 | 5.25 | 5.19 | qfq | 9,548,730 | 50,295,883 | 1.94% |
| 2025-04-09 | 5.02 | 5.19 | 4.71 | 5.15 | 5.09 | qfq | 12,475,101 | 61,711,814 | 1.58% |
| 2025-04-08 | 5.01 | 5.14 | 4.90 | 5.07 | 5.01 | qfq | 11,091,120 | 55,592,415 | -1.55% |
| 2025-04-07 | 5.43 | 5.43 | 5.15 | 5.15 | 5.09 | qfq | 8,073,800 | 42,222,670 | -9.97% |
| 2025-04-03 | 5.65 | 5.76 | 5.63 | 5.72 | 5.65 | qfq | 5,923,700 | 33,777,561 | 0.35% |
| 2025-04-02 | 5.75 | 5.81 | 5.67 | 5.70 | 5.63 | qfq | 7,748,100 | 44,313,311 | -1.21% |
| 2025-04-01 | 5.73 | 5.88 | 5.70 | 5.77 | 5.70 | qfq | 10,898,400 | 63,292,566 | 1.41% |
| 2025-03-31 | 5.85 | 5.90 | 5.59 | 5.69 | 5.62 | qfq | 14,347,847 | 81,969,405 | -4.37% |
| 2025-03-28 | 6.25 | 6.27 | 5.92 | 5.95 | 5.88 | qfq | 17,868,213 | 107,922,618 | -4.03% |
| 2025-03-27 | 6.11 | 6.28 | 6.08 | 6.20 | 6.13 | qfq | 23,521,940 | 146,106,899 | 1.14% |
| 2025-03-26 | 5.97 | 6.15 | 5.95 | 6.13 | 6.06 | qfq | 12,815,111 | 78,289,764 | 2.17% |
| 2025-03-25 | 5.91 | 6.04 | 5.83 | 6.00 | 5.93 | qfq | 7,469,200 | 44,522,004 | 1.01% |
| 2025-03-24 | 5.99 | 6.02 | 5.79 | 5.94 | 5.87 | qfq | 9,127,500 | 53,988,095 | -0.83% |
| 2025-03-21 | 6.07 | 6.07 | 5.95 | 5.99 | 5.92 | qfq | 6,545,500 | 39,273,466 | -1.48% |
| 2025-03-20 | 6.06 | 6.12 | 6.03 | 6.08 | 6.01 | qfq | 7,293,250 | 44,254,660 | 0.50% |
| 2025-03-19 | 6.08 | 6.12 | 6.00 | 6.05 | 5.98 | qfq | 8,219,937 | 49,686,857 | -0.98% |
| 2025-03-18 | 6.13 | 6.18 | 6.05 | 6.11 | 6.04 | qfq | 13,567,752 | 82,822,833 | -0.33% |
| 2025-03-17 | 5.94 | 6.14 | 5.92 | 6.13 | 6.06 | qfq | 16,989,584 | 103,077,370 | 3.20% |
| 2025-03-14 | 5.77 | 5.95 | 5.73 | 5.94 | 5.87 | qfq | 11,593,551 | 67,992,674 | 2.77% |
| 2025-03-13 | 5.88 | 5.89 | 5.72 | 5.78 | 5.71 | qfq | 7,667,855 | 44,234,721 | -1.70% |
| 2025-03-12 | 5.83 | 5.92 | 5.83 | 5.88 | 5.81 | qfq | 8,195,800 | 48,133,553 | 0.86% |
| 2025-03-11 | 5.82 | 5.83 | 5.75 | 5.83 | 5.76 | qfq | 6,777,800 | 39,273,109 | -0.68% |
| 2025-03-10 | 5.85 | 5.91 | 5.81 | 5.87 | 5.80 | qfq | 5,625,100 | 32,982,529 | 0.86% |
| 2025-03-07 | 5.90 | 5.91 | 5.78 | 5.82 | 5.75 | qfq | 6,530,000 | 38,180,437 | -1.19% |
| 2025-03-06 | 5.82 | 5.91 | 5.78 | 5.89 | 5.82 | qfq | 8,014,600 | 47,018,483 | 1.55% |
| 2025-03-05 | 5.90 | 5.91 | 5.70 | 5.80 | 5.73 | qfq | 8,635,500 | 49,854,170 | -1.86% |
| 2025-03-04 | 5.86 | 5.95 | 5.81 | 5.91 | 5.84 | qfq | 5,694,700 | 33,513,560 | 0.34% |
| 2025-03-03 | 5.84 | 5.94 | 5.80 | 5.89 | 5.82 | qfq | 7,118,300 | 41,909,104 | 1.55% |
| 2025-02-28 | 5.95 | 5.96 | 5.80 | 5.80 | 5.73 | qfq | 8,009,400 | 47,048,264 | -2.85% |
| 2025-02-27 | 5.96 | 5.99 | 5.86 | 5.97 | 5.90 | qfq | 7,882,600 | 46,793,802 | 0.51% |
| 2025-02-26 | 5.93 | 6.01 | 5.91 | 5.94 | 5.87 | qfq | 8,112,500 | 48,305,720 | 0.17% |
| 2025-02-25 | 6.06 | 6.06 | 5.92 | 5.93 | 5.86 | qfq | 12,320,650 | 73,826,780 | -2.95% |
| 2025-02-24 | 6.02 | 6.19 | 6.00 | 6.11 | 6.04 | qfq | 17,278,300 | 105,420,203 | 1.66% |
| 2025-02-21 | 6.07 | 6.10 | 5.97 | 6.01 | 5.94 | qfq | 15,347,600 | 92,324,117 | -0.17% |
| 2025-02-20 | 5.85 | 6.11 | 5.83 | 6.02 | 5.95 | qfq | 17,870,600 | 106,887,487 | 2.73% |
| 2025-02-19 | 5.79 | 5.86 | 5.75 | 5.86 | 5.79 | qfq | 7,338,000 | 42,786,703 | 1.03% |
| 2025-02-18 | 5.96 | 5.99 | 5.78 | 5.80 | 5.73 | qfq | 9,073,840 | 53,375,122 | -2.68% |
| 2025-02-17 | 5.87 | 5.96 | 5.85 | 5.96 | 5.89 | qfq | 10,117,065 | 59,779,536 | 1.36% |
| 2025-02-14 | 5.91 | 5.94 | 5.82 | 5.88 | 5.81 | qfq | 10,156,310 | 59,575,444 | -0.51% |
| 2025-02-13 | 5.97 | 6.01 | 5.91 | 5.91 | 5.84 | qfq | 11,858,600 | 70,647,049 | -1.01% |
| 2025-02-12 | 5.88 | 5.97 | 5.82 | 5.97 | 5.90 | qfq | 12,202,956 | 72,152,737 | 1.88% |
| 2025-02-11 | 5.93 | 5.94 | 5.79 | 5.86 | 5.79 | qfq | 8,873,600 | 51,764,511 | -0.68% |
| 2025-02-10 | 5.79 | 5.90 | 5.79 | 5.90 | 5.83 | qfq | 10,956,900 | 64,024,867 | 1.90% |
| 2025-02-07 | 5.74 | 5.83 | 5.70 | 5.79 | 5.72 | qfq | 9,670,737 | 55,840,265 | 1.05% |
| 2025-02-06 | 5.61 | 5.73 | 5.51 | 5.73 | 5.66 | qfq | 9,267,227 | 52,115,416 | 2.14% |
| 2025-02-05 | 5.59 | 5.65 | 5.55 | 5.61 | 5.54 | qfq | 5,435,685 | 30,494,290 | 0.54% |
| 2025-01-27 | 5.57 | 5.73 | 5.55 | 5.58 | 5.51 | qfq | 6,840,470 | 38,549,918 | 0.18% |
| 2025-01-24 | 5.60 | 5.61 | 5.52 | 5.57 | 5.50 | qfq | 5,241,570 | 29,186,578 | -0.36% |
| 2025-01-23 | 5.65 | 5.73 | 5.58 | 5.59 | 5.52 | qfq | 6,236,110 | 35,308,018 | -0.53% |
| 2025-01-22 | 5.68 | 5.69 | 5.59 | 5.62 | 5.55 | qfq | 6,729,002 | 37,902,312 | -1.58% |
| 2025-01-21 | 5.85 | 5.88 | 5.67 | 5.71 | 5.64 | qfq | 9,597,700 | 55,094,133 | -2.56% |
| 2025-01-20 | 5.82 | 5.86 | 5.75 | 5.86 | 5.79 | qfq | 8,802,030 | 51,258,931 | 0.86% |
| 2025-01-17 | 5.81 | 5.85 | 5.71 | 5.81 | 5.74 | qfq | 8,217,999 | 47,472,843 | 0.17% |
| 2025-01-16 | 5.75 | 5.85 | 5.75 | 5.80 | 5.73 | qfq | 11,741,000 | 68,172,382 | 0.52% |
| 2025-01-15 | 5.82 | 5.88 | 5.72 | 5.77 | 5.70 | qfq | 14,871,600 | 86,027,340 | -2.53% |
| 2025-01-14 | 5.66 | 5.96 | 5.58 | 5.92 | 5.85 | qfq | 24,498,748 | 141,740,920 | 4.41% |
| 2025-01-13 | 5.35 | 5.75 | 5.31 | 5.67 | 5.60 | qfq | 16,544,178 | 92,113,899 | 4.61% |
| 2025-01-10 | 5.67 | 5.68 | 5.42 | 5.42 | 5.36 | qfq | 7,984,900 | 44,258,023 | -3.56% |
| 2025-01-09 | 5.51 | 5.65 | 5.51 | 5.62 | 5.55 | qfq | 7,995,986 | 44,849,841 | 0.72% |
| 2025-01-08 | 5.55 | 5.60 | 5.36 | 5.58 | 5.51 | qfq | 9,395,301 | 51,651,693 | 0.54% |
| 2025-01-07 | 5.48 | 5.56 | 5.41 | 5.55 | 5.48 | qfq | 7,663,846 | 42,017,504 | 2.21% |
| 2025-01-06 | 5.44 | 5.47 | 5.25 | 5.43 | 5.37 | qfq | 8,906,876 | 47,894,472 | -0.18% |
| 2025-01-03 | 5.75 | 5.77 | 5.43 | 5.44 | 5.38 | qfq | 11,275,611 | 62,783,898 | -4.90% |
| 2025-01-02 | 5.69 | 5.86 | 5.67 | 5.72 | 5.65 | qfq | 9,914,855 | 57,081,699 | -0.35% |
| 2024-12-31 | 5.90 | 5.91 | 5.68 | 5.74 | 5.67 | qfq | 8,748,745 | 50,559,031 | -1.20% |
| 2024-12-30 | 5.87 | 5.89 | 5.74 | 5.81 | 5.74 | qfq | 7,146,790 | 41,487,074 | -1.69% |
| 2024-12-27 | 5.84 | 5.98 | 5.81 | 5.91 | 5.84 | qfq | 9,763,938 | 57,720,547 | 1.37% |
| 2024-12-26 | 5.79 | 5.94 | 5.79 | 5.83 | 5.76 | qfq | 9,062,747 | 53,150,427 | 0.00% |
| 2024-12-25 | 5.96 | 5.96 | 5.69 | 5.83 | 5.76 | qfq | 13,559,270 | 78,585,684 | -2.67% |
| 2024-12-24 | 5.93 | 6.02 | 5.81 | 5.99 | 5.92 | qfq | 14,674,500 | 86,824,706 | 0.34% |
| 2024-12-23 | 6.25 | 6.28 | 5.92 | 5.97 | 5.90 | qfq | 18,639,005 | 112,611,556 | -4.48% |
| 2024-12-20 | 6.26 | 6.34 | 6.20 | 6.25 | 6.18 | qfq | 15,486,630 | 97,113,636 | 0.16% |
| 2024-12-19 | 6.18 | 6.35 | 6.14 | 6.24 | 6.17 | qfq | 16,210,301 | 101,070,112 | -0.79% |
| 2024-12-18 | 6.24 | 6.39 | 6.18 | 6.29 | 6.22 | qfq | 17,361,812 | 109,224,331 | 0.32% |
| 2024-12-17 | 6.67 | 6.67 | 6.20 | 6.27 | 6.20 | qfq | 30,415,918 | 193,952,159 | -6.84% |
| 2024-12-16 | 6.61 | 6.74 | 6.54 | 6.73 | 6.65 | qfq | 32,614,409 | 216,737,213 | 1.36% |
| 2024-12-13 | 6.61 | 6.77 | 6.61 | 6.64 | 6.56 | qfq | 37,528,783 | 250,826,040 | -1.19% |
| 2024-12-12 | 6.81 | 6.92 | 6.54 | 6.72 | 6.64 | qfq | 65,468,700 | 437,125,156 | -4.95% |
| 2024-12-11 | 7.07 | 7.66 | 7.07 | 7.07 | 6.99 | qfq | 93,044,482 | 665,441,455 | -9.94% |
| 2024-12-10 | 9.30 | 9.30 | 7.70 | 7.85 | 7.76 | qfq | 121,947,540 | 1,038,765,951 | -8.19% |
| 2024-12-09 | 8.55 | 8.55 | 8.16 | 8.55 | 8.45 | qfq | 19,009,815 | 161,702,410 | 10.04% |
| 2024-12-06 | 7.05 | 7.77 | 6.85 | 7.77 | 7.68 | qfq | 34,180,890 | 255,280,506 | 10.06% |
| 2024-12-05 | 6.03 | 7.06 | 5.91 | 7.06 | 6.98 | qfq | 79,129,406 | 519,793,287 | 9.97% |
| 2024-12-04 | 6.09 | 6.42 | 6.02 | 6.42 | 6.34 | qfq | 66,487,947 | 422,299,516 | 9.93% |
| 2024-12-03 | 5.31 | 5.84 | 5.27 | 5.84 | 5.77 | qfq | 32,322,474 | 184,883,058 | 9.98% |
| 2024-12-02 | 5.19 | 5.35 | 5.18 | 5.31 | 5.25 | qfq | 8,430,910 | 44,498,965 | 2.51% |
| 2024-11-29 | 5.16 | 5.20 | 5.09 | 5.18 | 5.12 | qfq | 6,606,500 | 34,062,587 | 0.39% |
| 2024-11-28 | 5.04 | 5.21 | 5.03 | 5.16 | 5.10 | qfq | 9,069,444 | 46,791,354 | 1.98% |
| 2024-11-27 | 5.06 | 5.08 | 4.89 | 5.06 | 5.00 | qfq | 7,250,510 | 36,070,998 | -0.39% |
| 2024-11-26 | 5.13 | 5.19 | 5.07 | 5.08 | 5.02 | qfq | 6,333,900 | 32,484,958 | -1.36% |
| 2024-11-25 | 4.98 | 5.15 | 4.93 | 5.15 | 5.09 | qfq | 6,378,600 | 32,245,831 | 3.83% |
| 2024-11-22 | 5.13 | 5.17 | 4.95 | 4.96 | 4.90 | qfq | 5,637,500 | 28,646,969 | -3.13% |
| 2024-11-21 | 5.07 | 5.15 | 5.03 | 5.12 | 5.06 | qfq | 5,768,600 | 29,415,275 | 1.19% |
| 2024-11-20 | 4.98 | 5.09 | 4.96 | 5.06 | 5.00 | qfq | 5,181,880 | 26,112,877 | 1.61% |
| 2024-11-19 | 4.94 | 5.00 | 4.88 | 4.98 | 4.92 | qfq | 4,216,549 | 20,876,820 | 1.22% |
| 2024-11-18 | 4.96 | 5.06 | 4.88 | 4.92 | 4.86 | qfq | 6,132,710 | 30,513,001 | -0.20% |
| 2024-11-15 | 4.99 | 5.08 | 4.92 | 4.93 | 4.87 | qfq | 4,091,000 | 20,468,970 | -1.40% |
| 2024-11-14 | 5.15 | 5.15 | 4.98 | 5.00 | 4.94 | qfq | 5,396,900 | 27,292,633 | -2.53% |
| 2024-11-13 | 5.12 | 5.18 | 5.05 | 5.13 | 5.07 | qfq | 5,279,010 | 26,986,628 | 0.39% |
| 2024-11-12 | 5.15 | 5.17 | 5.04 | 5.11 | 5.05 | qfq | 7,010,750 | 35,860,490 | -0.58% |
| 2024-11-11 | 5.07 | 5.15 | 5.03 | 5.14 | 5.08 | qfq | 7,164,004 | 36,598,330 | 1.18% |
| 2024-11-08 | 5.19 | 5.25 | 5.03 | 5.08 | 5.02 | qfq | 10,170,710 | 51,976,505 | -1.93% |
| 2024-11-07 | 5.07 | 5.21 | 5.01 | 5.18 | 5.12 | qfq | 9,810,501 | 50,511,086 | 2.57% |
| 2024-11-06 | 4.99 | 5.21 | 4.96 | 5.05 | 4.99 | qfq | 10,598,910 | 53,804,004 | 1.20% |
| 2024-11-05 | 4.89 | 5.06 | 4.87 | 4.99 | 4.93 | qfq | 8,958,802 | 44,541,027 | 1.63% |
| 2024-11-04 | 4.91 | 4.93 | 4.83 | 4.91 | 4.85 | qfq | 4,480,737 | 21,891,102 | 0.82% |
| 2024-11-01 | 5.01 | 5.06 | 4.84 | 4.87 | 4.81 | qfq | 7,947,267 | 39,041,533 | -2.79% |
| 2024-10-31 | 4.85 | 5.02 | 4.85 | 5.01 | 4.95 | qfq | 7,759,302 | 38,529,007 | 3.09% |
| 2024-10-30 | 4.87 | 4.96 | 4.83 | 4.86 | 4.80 | qfq | 6,662,100 | 32,496,196 | -0.61% |
| 2024-10-29 | 5.04 | 5.08 | 4.87 | 4.89 | 4.83 | qfq | 7,683,455 | 37,950,526 | -2.98% |
| 2024-10-28 | 4.96 | 5.05 | 4.92 | 5.04 | 4.98 | qfq | 8,951,220 | 44,732,792 | 3.07% |
| 2024-10-25 | 4.78 | 4.89 | 4.78 | 4.89 | 4.83 | qfq | 5,519,906 | 26,833,705 | 1.88% |
| 2024-10-24 | 4.80 | 4.83 | 4.76 | 4.80 | 4.74 | qfq | 4,523,900 | 21,669,950 | 0.00% |
| 2024-10-23 | 4.79 | 4.84 | 4.76 | 4.80 | 4.74 | qfq | 7,056,901 | 33,847,780 | 0.42% |
| 2024-10-22 | 4.74 | 4.81 | 4.70 | 4.78 | 4.72 | qfq | 7,346,813 | 34,926,687 | 0.63% |
| 2024-10-21 | 4.68 | 4.87 | 4.60 | 4.75 | 4.69 | qfq | 12,803,140 | 59,998,541 | 1.93% |
| 2024-10-18 | 4.62 | 4.71 | 4.54 | 4.66 | 4.61 | qfq | 5,728,856 | 26,581,462 | 1.08% |
| 2024-10-17 | 4.67 | 4.72 | 4.60 | 4.61 | 4.56 | qfq | 3,747,300 | 17,427,278 | -1.50% |
| 2024-10-16 | 4.59 | 4.71 | 4.58 | 4.68 | 4.62 | qfq | 4,752,402 | 22,191,567 | 1.30% |
| 2024-10-15 | 4.71 | 4.71 | 4.61 | 4.62 | 4.57 | qfq | 4,159,000 | 19,344,891 | -1.91% |
| 2024-10-14 | 4.60 | 4.71 | 4.58 | 4.71 | 4.65 | qfq | 5,233,800 | 24,376,423 | 3.29% |
| 2024-10-11 | 4.73 | 4.74 | 4.53 | 4.56 | 4.51 | qfq | 5,852,429 | 27,035,133 | -2.36% |
| 2024-10-10 | 4.61 | 4.79 | 4.58 | 4.67 | 4.62 | qfq | 7,886,828 | 37,059,838 | 2.19% |
| 2024-10-09 | 5.00 | 5.00 | 4.56 | 4.57 | 4.52 | qfq | 12,531,559 | 59,121,866 | -8.78% |
| 2024-10-08 | 5.28 | 5.29 | 4.77 | 5.01 | 4.95 | qfq | 19,961,542 | 100,078,945 | 3.94% |
| 2024-09-30 | 4.62 | 4.86 | 4.46 | 4.82 | 4.76 | qfq | 14,354,351 | 67,483,196 | 7.35% |
| 2024-09-27 | 4.43 | 4.49 | 4.37 | 4.49 | 4.44 | qfq | 4,810,700 | 21,339,677 | 2.98% |
| 2024-09-26 | 4.25 | 4.37 | 4.24 | 4.36 | 4.31 | qfq | 3,509,050 | 15,131,920 | 2.59% |
| 2024-09-25 | 4.26 | 4.35 | 4.25 | 4.25 | 4.20 | qfq | 4,354,300 | 18,756,548 | 0.24% |
| 2024-09-24 | 4.11 | 4.24 | 4.10 | 4.24 | 4.19 | qfq | 3,319,800 | 13,887,147 | 3.41% |
| 2024-09-23 | 4.10 | 4.12 | 4.05 | 4.10 | 4.05 | qfq | 1,669,800 | 6,835,261 | 0.24% |
| 2024-09-20 | 4.11 | 4.13 | 4.06 | 4.09 | 4.04 | qfq | 1,628,481 | 6,648,584 | -0.49% |
| 2024-09-19 | 4.00 | 4.12 | 3.96 | 4.11 | 4.06 | qfq | 2,770,800 | 11,281,153 | 3.53% |
| 2024-09-18 | 4.01 | 4.03 | 3.91 | 3.97 | 3.92 | qfq | 2,148,500 | 8,509,546 | -1.49% |
| 2024-09-13 | 4.05 | 4.08 | 4.01 | 4.03 | 3.98 | qfq | 1,642,200 | 6,637,852 | -0.98% |
| 2024-09-12 | 4.06 | 4.11 | 4.05 | 4.07 | 4.02 | qfq | 1,315,100 | 5,362,679 | 0.25% |
| 2024-09-11 | 4.09 | 4.14 | 4.05 | 4.06 | 4.01 | qfq | 1,397,900 | 5,703,354 | -1.22% |
| 2024-09-10 | 4.12 | 4.14 | 4.04 | 4.11 | 4.06 | qfq | 1,980,792 | 8,115,891 | 0.24% |
| 2024-09-09 | 4.09 | 4.13 | 4.02 | 4.10 | 4.05 | qfq | 1,909,100 | 7,816,558 | 0.49% |
| 2024-09-06 | 4.16 | 4.18 | 4.07 | 4.08 | 4.03 | qfq | 2,222,701 | 9,143,203 | -1.92% |
| 2024-09-05 | 4.11 | 4.17 | 4.11 | 4.16 | 4.11 | qfq | 1,610,136 | 6,667,341 | 0.73% |
| 2024-09-04 | 4.13 | 4.19 | 4.11 | 4.13 | 4.08 | qfq | 2,270,300 | 9,400,441 | -0.96% |
| 2024-09-03 | 4.10 | 4.23 | 4.10 | 4.17 | 4.12 | qfq | 3,306,681 | 13,821,439 | 0.97% |
| 2024-09-02 | 4.22 | 4.25 | 4.13 | 4.13 | 4.08 | qfq | 2,679,300 | 11,245,428 | -1.67% |
| 2024-08-30 | 4.17 | 4.24 | 4.15 | 4.20 | 4.15 | qfq | 3,277,600 | 13,770,943 | 1.20% |
| 2024-08-29 | 4.08 | 4.17 | 4.08 | 4.15 | 4.10 | qfq | 3,487,400 | 14,428,210 | 0.73% |
| 2024-08-28 | 4.22 | 4.22 | 4.08 | 4.12 | 4.07 | qfq | 5,796,250 | 23,973,493 | -1.44% |
| 2024-08-27 | 3.99 | 4.33 | 3.98 | 4.18 | 4.13 | qfq | 10,876,100 | 45,261,824 | 4.24% |
| 2024-08-26 | 3.95 | 4.02 | 3.88 | 4.01 | 3.96 | qfq | 3,916,900 | 15,583,346 | 2.82% |
| 2024-08-23 | 3.98 | 4.00 | 3.88 | 3.90 | 3.85 | qfq | 4,075,200 | 16,009,794 | -2.26% |
| 2024-08-22 | 4.05 | 4.06 | 3.97 | 3.99 | 3.94 | qfq | 2,805,500 | 11,227,762 | -1.24% |
| 2024-08-21 | 4.06 | 4.10 | 4.02 | 4.04 | 3.99 | qfq | 2,708,500 | 10,998,432 | -1.46% |
| 2024-08-20 | 4.21 | 4.21 | 4.08 | 4.10 | 4.05 | qfq | 2,807,400 | 11,549,355 | -2.15% |
| 2024-08-19 | 4.21 | 4.23 | 4.17 | 4.19 | 4.14 | qfq | 2,556,900 | 10,718,144 | -0.95% |
| 2024-08-16 | 4.30 | 4.31 | 4.22 | 4.23 | 4.18 | qfq | 3,099,080 | 13,180,802 | -1.86% |
| 2024-08-15 | 4.24 | 4.34 | 4.22 | 4.31 | 4.26 | qfq | 3,336,500 | 14,337,930 | 0.94% |
| 2024-08-14 | 4.32 | 4.36 | 4.25 | 4.27 | 4.22 | qfq | 3,213,700 | 13,845,921 | -1.39% |
| 2024-08-13 | 4.29 | 4.34 | 4.18 | 4.33 | 4.28 | qfq | 4,621,900 | 19,726,244 | 0.70% |
| 2024-08-12 | 4.31 | 4.38 | 4.27 | 4.30 | 4.25 | qfq | 3,206,900 | 13,887,985 | -0.23% |
| 2024-08-09 | 4.36 | 4.37 | 4.30 | 4.31 | 4.26 | qfq | 3,449,900 | 14,959,856 | -0.92% |
| 2024-08-08 | 4.30 | 4.38 | 4.28 | 4.35 | 4.30 | qfq | 4,031,800 | 17,474,516 | 1.16% |
| 2024-08-07 | 4.30 | 4.35 | 4.24 | 4.30 | 4.25 | qfq | 2,605,420 | 11,168,761 | 0.47% |
| 2024-08-06 | 4.24 | 4.31 | 4.22 | 4.28 | 4.23 | qfq | 3,522,400 | 15,012,207 | 1.90% |
| 2024-08-05 | 4.30 | 4.37 | 4.20 | 4.20 | 4.15 | qfq | 3,201,500 | 13,674,529 | -3.00% |
| 2024-08-02 | 4.33 | 4.40 | 4.30 | 4.33 | 4.28 | qfq | 3,012,101 | 13,107,482 | -0.69% |
| 2024-08-01 | 4.33 | 4.40 | 4.30 | 4.36 | 4.31 | qfq | 3,535,100 | 15,387,763 | 0.69% |
| 2024-07-31 | 4.23 | 4.35 | 4.20 | 4.33 | 4.28 | qfq | 4,322,001 | 18,555,397 | 2.61% |
| 2024-07-30 | 4.26 | 4.26 | 4.20 | 4.22 | 4.17 | qfq | 2,645,700 | 11,191,397 | -0.71% |
| 2024-07-29 | 4.23 | 4.29 | 4.19 | 4.25 | 4.20 | qfq | 1,762,100 | 7,473,451 | 0.24% |
| 2024-07-26 | 4.18 | 4.25 | 4.18 | 4.24 | 4.19 | qfq | 2,094,600 | 8,853,703 | 1.44% |
| 2024-07-25 | 4.12 | 4.22 | 4.05 | 4.18 | 4.13 | qfq | 2,680,000 | 11,154,658 | 0.97% |
| 2024-07-24 | 4.14 | 4.19 | 4.09 | 4.14 | 4.09 | qfq | 3,111,400 | 12,893,113 | -0.48% |
| 2024-07-23 | 4.17 | 4.28 | 4.15 | 4.16 | 4.11 | qfq | 2,773,200 | 11,688,632 | -0.72% |
| 2024-07-22 | 4.17 | 4.21 | 4.12 | 4.19 | 4.14 | qfq | 1,620,900 | 6,751,136 | 0.48% |
| 2024-07-19 | 4.14 | 4.20 | 4.09 | 4.17 | 4.12 | qfq | 1,760,600 | 7,323,821 | 0.24% |
| 2024-07-18 | 4.13 | 4.17 | 4.08 | 4.16 | 4.11 | qfq | 1,762,700 | 7,260,535 | 0.00% |
| 2024-07-17 | 4.19 | 4.21 | 4.14 | 4.16 | 4.11 | qfq | 2,383,150 | 9,917,225 | -0.72% |
| 2024-07-16 | 4.24 | 4.25 | 4.18 | 4.19 | 4.14 | qfq | 2,676,900 | 11,244,857 | -1.18% |
| 2024-07-15 | 4.33 | 4.34 | 4.23 | 4.24 | 4.19 | qfq | 2,121,263 | 9,035,702 | -2.53% |
| 2024-07-12 | 4.37 | 4.41 | 4.31 | 4.35 | 4.30 | qfq | 2,769,200 | 12,069,687 | -0.46% |
| 2024-07-11 | 4.30 | 4.38 | 4.29 | 4.37 | 4.32 | qfq | 3,469,000 | 15,074,837 | 3.07% |
| 2024-07-10 | 4.27 | 4.32 | 4.23 | 4.24 | 4.19 | qfq | 2,219,800 | 9,478,822 | -1.40% |
| 2024-07-09 | 4.26 | 4.33 | 4.13 | 4.30 | 4.25 | qfq | 3,332,700 | 14,137,022 | 0.94% |
| 2024-07-08 | 4.39 | 4.39 | 4.24 | 4.26 | 4.21 | qfq | 2,369,100 | 10,146,228 | -2.74% |
| 2024-07-05 | 4.34 | 4.43 | 4.26 | 4.38 | 4.33 | qfq | 2,633,800 | 11,416,061 | 1.15% |
| 2024-07-04 | 4.46 | 4.47 | 4.30 | 4.33 | 4.28 | qfq | 2,732,600 | 11,965,941 | -2.48% |
| 2024-07-03 | 4.48 | 4.53 | 4.44 | 4.44 | 4.39 | qfq | 2,886,002 | 12,959,029 | -1.77% |
| 2024-07-02 | 4.45 | 4.54 | 4.43 | 4.52 | 4.47 | qfq | 2,752,200 | 12,383,854 | 1.57% |
| 2024-07-01 | 4.33 | 4.45 | 4.33 | 4.45 | 4.40 | qfq | 2,846,420 | 12,544,273 | 2.06% |
| 2024-06-28 | 4.30 | 4.43 | 4.27 | 4.36 | 4.31 | qfq | 2,421,900 | 10,607,161 | 1.40% |
| 2024-06-27 | 4.41 | 4.45 | 4.30 | 4.30 | 4.25 | qfq | 2,296,600 | 10,054,563 | -3.15% |
| 2024-06-26 | 4.30 | 4.44 | 4.28 | 4.44 | 4.36 | qfq | 2,960,820 | 12,930,685 | 2.30% |
| 2024-06-25 | 4.32 | 4.39 | 4.29 | 4.34 | 4.26 | qfq | 3,099,400 | 13,432,087 | 1.64% |
| 2024-06-24 | 4.53 | 4.53 | 4.27 | 4.27 | 4.19 | qfq | 5,226,280 | 22,685,922 | -5.32% |
| 2024-06-21 | 4.43 | 4.54 | 4.38 | 4.51 | 4.43 | qfq | 2,653,300 | 11,878,700 | 1.58% |
| 2024-06-20 | 4.57 | 4.58 | 4.40 | 4.44 | 4.36 | qfq | 3,216,600 | 14,415,025 | -2.84% |
| 2024-06-19 | 4.53 | 4.61 | 4.53 | 4.57 | 4.48 | qfq | 3,530,270 | 16,164,911 | 0.00% |
| 2024-06-18 | 4.54 | 4.57 | 4.50 | 4.57 | 4.48 | qfq | 3,538,969 | 16,043,800 | 0.66% |
| 2024-06-17 | 4.53 | 4.68 | 4.49 | 4.54 | 4.46 | qfq | 5,530,000 | 25,304,122 | -0.87% |
| 2024-06-14 | 4.45 | 4.64 | 4.37 | 4.58 | 4.49 | qfq | 5,942,400 | 27,040,828 | 2.92% |
| 2024-06-13 | 4.47 | 4.52 | 4.44 | 4.45 | 4.37 | qfq | 3,761,800 | 16,825,642 | -1.11% |
| 2024-06-12 | 4.45 | 4.52 | 4.41 | 4.50 | 4.42 | qfq | 4,168,205 | 18,682,145 | 1.12% |
| 2024-06-11 | 4.56 | 4.56 | 4.37 | 4.45 | 4.37 | qfq | 5,994,605 | 26,503,631 | -1.55% |
| 2024-06-07 | 4.26 | 4.55 | 4.26 | 4.52 | 4.44 | qfq | 9,105,616 | 40,338,731 | 6.10% |
| 2024-06-06 | 4.45 | 4.50 | 4.21 | 4.26 | 4.18 | qfq | 6,691,343 | 28,840,425 | -3.84% |
| 2024-06-05 | 4.57 | 4.57 | 4.42 | 4.43 | 4.35 | qfq | 4,986,600 | 22,314,499 | -2.85% |
| 2024-06-04 | 4.59 | 4.60 | 4.51 | 4.56 | 4.47 | qfq | 5,362,768 | 24,382,245 | -1.08% |
| 2024-06-03 | 4.75 | 4.76 | 4.55 | 4.61 | 4.52 | qfq | 7,145,200 | 32,977,761 | -2.95% |
| 2024-05-31 | 4.84 | 4.85 | 4.75 | 4.75 | 4.66 | qfq | 6,193,500 | 29,605,136 | -1.45% |
| 2024-05-30 | 4.88 | 4.95 | 4.81 | 4.82 | 4.73 | qfq | 7,955,500 | 38,724,319 | -2.03% |
| 2024-05-29 | 4.91 | 4.96 | 4.86 | 4.92 | 4.83 | qfq | 4,443,700 | 21,831,583 | -0.20% |
| 2024-05-28 | 4.98 | 5.01 | 4.92 | 4.93 | 4.84 | qfq | 6,101,200 | 30,218,625 | -0.80% |
| 2024-05-27 | 5.00 | 5.02 | 4.87 | 4.97 | 4.88 | qfq | 5,610,800 | 27,616,277 | -0.20% |
| 2024-05-24 | 4.98 | 5.03 | 4.93 | 4.98 | 4.89 | qfq | 7,287,800 | 36,316,550 | 1.01% |
| 2024-05-23 | 5.04 | 5.07 | 4.91 | 4.93 | 4.84 | qfq | 8,865,705 | 43,973,999 | -2.57% |
| 2024-05-22 | 5.03 | 5.13 | 5.03 | 5.06 | 4.97 | qfq | 8,150,001 | 41,408,591 | 0.60% |
| 2024-05-21 | 5.22 | 5.22 | 5.01 | 5.03 | 4.94 | qfq | 13,750,250 | 69,747,377 | -3.64% |
| 2024-05-20 | 5.14 | 5.25 | 5.12 | 5.22 | 5.12 | qfq | 11,241,355 | 58,479,082 | 1.16% |
| 2024-05-17 | 5.15 | 5.22 | 5.09 | 5.16 | 5.06 | qfq | 10,271,351 | 52,822,183 | 0.00% |
| 2024-05-16 | 5.15 | 5.20 | 5.12 | 5.16 | 5.06 | qfq | 10,017,142 | 51,690,550 | 0.39% |
| 2024-05-15 | 5.21 | 5.23 | 5.08 | 5.14 | 5.04 | qfq | 14,277,663 | 73,459,817 | -2.65% |
| 2024-05-14 | 5.25 | 5.33 | 5.18 | 5.28 | 5.18 | qfq | 18,780,779 | 98,583,395 | 0.57% |
| 2024-05-13 | 5.34 | 5.48 | 5.19 | 5.25 | 5.15 | qfq | 23,830,842 | 127,045,634 | -2.78% |
| 2024-05-10 | 5.55 | 5.82 | 5.33 | 5.40 | 5.30 | qfq | 36,174,062 | 199,683,548 | -4.26% |
| 2024-05-09 | 5.90 | 5.90 | 5.51 | 5.64 | 5.53 | qfq | 48,099,652 | 272,171,341 | -5.37% |
| 2024-05-08 | 5.55 | 5.96 | 5.46 | 5.96 | 5.85 | qfq | 56,614,608 | 325,032,130 | 9.96% |
| 2024-05-07 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | qfq | 10,517,234 | 57,003,408 | 9.94% |
| 2024-05-06 | 4.80 | 4.94 | 4.79 | 4.93 | 4.84 | qfq | 6,455,601 | 31,544,611 | 3.57% |
| 2024-04-30 | 4.79 | 4.80 | 4.69 | 4.76 | 4.67 | qfq | 6,313,200 | 29,937,495 | -0.42% |
| 2024-04-29 | 4.71 | 4.80 | 4.61 | 4.78 | 4.69 | qfq | 10,076,900 | 47,717,632 | 0.42% |
| 2024-04-26 | 4.81 | 4.83 | 4.38 | 4.76 | 4.67 | qfq | 13,691,671 | 63,858,962 | -2.26% |
| 2024-04-25 | 4.65 | 4.87 | 4.64 | 4.87 | 4.78 | qfq | 6,906,400 | 33,285,535 | 4.73% |
| 2024-04-24 | 4.57 | 4.67 | 4.53 | 4.65 | 4.56 | qfq | 4,301,711 | 19,813,749 | 2.42% |
| 2024-04-23 | 4.53 | 4.59 | 4.50 | 4.54 | 4.46 | qfq | 3,773,800 | 17,171,340 | 0.22% |
| 2024-04-22 | 4.65 | 4.68 | 4.45 | 4.53 | 4.45 | qfq | 5,367,100 | 24,267,497 | -2.58% |
| 2024-04-19 | 4.55 | 4.71 | 4.50 | 4.65 | 4.56 | qfq | 6,061,011 | 27,989,549 | 2.20% |
| 2024-04-18 | 4.61 | 4.63 | 4.52 | 4.55 | 4.47 | qfq | 6,438,101 | 29,429,571 | -1.52% |
| 2024-04-17 | 4.26 | 4.63 | 4.26 | 4.62 | 4.53 | qfq | 7,997,902 | 36,079,067 | 9.74% |
| 2024-04-16 | 4.68 | 4.68 | 4.20 | 4.21 | 4.13 | qfq | 11,077,900 | 48,084,266 | -9.66% |
| 2024-04-15 | 4.94 | 5.01 | 4.51 | 4.66 | 4.57 | qfq | 10,684,811 | 50,570,589 | -6.80% |
| 2024-04-12 | 5.07 | 5.08 | 4.99 | 5.00 | 4.91 | qfq | 4,478,800 | 22,491,585 | -1.57% |
| 2024-04-11 | 4.96 | 5.12 | 4.92 | 5.08 | 4.99 | qfq | 5,943,131 | 30,140,509 | 1.40% |
| 2024-04-10 | 5.07 | 5.12 | 4.93 | 5.01 | 4.92 | qfq | 5,103,501 | 25,616,848 | -1.57% |
| 2024-04-09 | 4.97 | 5.11 | 4.94 | 5.09 | 5.00 | qfq | 5,652,501 | 28,546,046 | 2.41% |
| 2024-04-08 | 5.13 | 5.14 | 4.95 | 4.97 | 4.88 | qfq | 8,100,601 | 40,676,255 | -3.50% |
| 2024-04-03 | 5.08 | 5.15 | 5.02 | 5.15 | 5.05 | qfq | 7,894,910 | 40,244,510 | 0.98% |
| 2024-04-02 | 5.05 | 5.14 | 4.99 | 5.10 | 5.00 | qfq | 10,257,831 | 52,030,913 | 0.39% |
| 2024-04-01 | 4.98 | 5.13 | 4.93 | 5.08 | 4.99 | qfq | 11,369,310 | 57,286,383 | 3.46% |
| 2024-03-29 | 4.76 | 4.91 | 4.74 | 4.91 | 4.82 | qfq | 8,997,880 | 43,754,839 | 3.37% |
| 2024-03-28 | 4.69 | 4.85 | 4.69 | 4.75 | 4.66 | qfq | 8,240,600 | 39,345,790 | 1.06% |
| 2024-03-27 | 4.92 | 4.94 | 4.67 | 4.70 | 4.61 | qfq | 13,101,400 | 62,903,205 | -5.43% |
| 2024-03-26 | 4.79 | 5.02 | 4.75 | 4.97 | 4.88 | qfq | 13,062,229 | 64,000,664 | 3.76% |
| 2024-03-25 | 4.75 | 5.04 | 4.71 | 4.79 | 4.70 | qfq | 13,302,401 | 64,961,977 | 0.63% |
| 2024-03-22 | 4.84 | 4.85 | 4.71 | 4.76 | 4.67 | qfq | 3,997,110 | 19,055,273 | -1.86% |
| 2024-03-21 | 4.85 | 4.87 | 4.75 | 4.85 | 4.76 | qfq | 4,475,600 | 21,567,842 | 0.21% |
| 2024-03-20 | 4.79 | 4.84 | 4.77 | 4.84 | 4.75 | qfq | 2,728,260 | 13,121,736 | 1.26% |
| 2024-03-19 | 4.82 | 4.85 | 4.76 | 4.78 | 4.69 | qfq | 3,823,500 | 18,375,908 | -0.83% |
| 2024-03-18 | 4.74 | 4.82 | 4.74 | 4.82 | 4.73 | qfq | 4,207,300 | 20,098,340 | 1.47% |
| 2024-03-15 | 4.64 | 4.76 | 4.61 | 4.75 | 4.66 | qfq | 4,616,130 | 21,699,266 | 1.93% |
| 2024-03-14 | 4.63 | 4.68 | 4.58 | 4.66 | 4.57 | qfq | 4,741,700 | 22,033,385 | 0.22% |
| 2024-03-13 | 4.68 | 4.69 | 4.58 | 4.65 | 4.56 | qfq | 4,155,490 | 19,208,379 | -0.43% |
| 2024-03-12 | 4.63 | 4.68 | 4.53 | 4.67 | 4.58 | qfq | 4,597,780 | 21,179,653 | 1.30% |
| 2024-03-11 | 4.56 | 4.61 | 4.51 | 4.61 | 4.52 | qfq | 3,925,947 | 18,022,512 | 1.10% |
| 2024-03-08 | 4.51 | 4.56 | 4.46 | 4.56 | 4.47 | qfq | 3,333,100 | 15,067,921 | 1.56% |
| 2024-03-07 | 4.55 | 4.59 | 4.47 | 4.49 | 4.41 | qfq | 3,249,760 | 14,733,125 | -0.66% |
| 2024-03-06 | 4.43 | 4.57 | 4.43 | 4.52 | 4.44 | qfq | 3,082,321 | 13,884,024 | 1.80% |
| 2024-03-05 | 4.56 | 4.56 | 4.42 | 4.44 | 4.36 | qfq | 3,997,000 | 17,846,596 | -2.84% |
| 2024-03-04 | 4.58 | 4.61 | 4.45 | 4.57 | 4.48 | qfq | 4,334,300 | 19,574,123 | 0.00% |
| 2024-03-01 | 4.55 | 4.62 | 4.50 | 4.57 | 4.48 | qfq | 4,530,200 | 20,623,110 | 0.66% |
| 2024-02-29 | 4.37 | 4.54 | 4.34 | 4.54 | 4.46 | qfq | 6,986,800 | 31,235,419 | 3.42% |
| 2024-02-28 | 4.76 | 4.86 | 4.38 | 4.39 | 4.31 | qfq | 10,089,500 | 46,772,469 | -7.38% |
| 2024-02-27 | 4.62 | 4.74 | 4.58 | 4.74 | 4.65 | qfq | 5,970,151 | 28,089,303 | 2.38% |
| 2024-02-26 | 4.56 | 4.70 | 4.55 | 4.63 | 4.54 | qfq | 6,025,611 | 27,922,675 | 1.54% |
| 2024-02-23 | 4.45 | 4.58 | 4.45 | 4.56 | 4.47 | qfq | 6,030,912 | 27,197,759 | 2.70% |
| 2024-02-22 | 4.35 | 4.44 | 4.32 | 4.44 | 4.36 | qfq | 5,517,751 | 24,203,772 | 2.07% |
| 2024-02-21 | 4.28 | 4.49 | 4.23 | 4.35 | 4.27 | qfq | 7,360,900 | 32,322,896 | 1.40% |
| 2024-02-20 | 4.21 | 4.31 | 4.14 | 4.29 | 4.21 | qfq | 6,567,202 | 27,937,053 | 1.90% |
| 2024-02-19 | 4.19 | 4.31 | 4.15 | 4.21 | 4.13 | qfq | 10,312,331 | 43,701,653 | 1.94% |
| 2024-02-08 | 3.74 | 4.14 | 3.69 | 4.13 | 4.05 | qfq | 13,182,856 | 51,277,975 | 8.40% |
| 2024-02-07 | 3.98 | 3.98 | 3.65 | 3.81 | 3.74 | qfq | 13,846,170 | 52,219,486 | -3.30% |
| 2024-02-06 | 3.84 | 4.19 | 3.70 | 3.94 | 3.87 | qfq | 14,604,950 | 56,179,029 | -4.14% |
| 2024-02-05 | 4.52 | 4.55 | 4.11 | 4.11 | 4.03 | qfq | 10,064,100 | 42,035,582 | -10.07% |
| 2024-02-02 | 4.88 | 4.95 | 4.40 | 4.57 | 4.48 | qfq | 8,831,440 | 41,044,483 | -5.38% |
| 2024-02-01 | 5.03 | 5.03 | 4.72 | 4.83 | 4.74 | qfq | 7,538,500 | 36,567,446 | -4.36% |
| 2024-01-31 | 5.25 | 5.28 | 5.00 | 5.05 | 4.96 | qfq | 6,411,400 | 32,821,242 | -3.99% |
| 2024-01-30 | 5.43 | 5.50 | 5.25 | 5.26 | 5.16 | qfq | 5,069,380 | 27,137,720 | -3.13% |
| 2024-01-29 | 5.70 | 5.70 | 5.41 | 5.43 | 5.33 | qfq | 6,463,920 | 35,722,259 | -4.74% |
| 2024-01-26 | 5.51 | 5.72 | 5.51 | 5.70 | 5.59 | qfq | 7,433,600 | 42,152,892 | 3.26% |
| 2024-01-25 | 5.19 | 5.52 | 5.17 | 5.52 | 5.42 | qfq | 7,192,020 | 38,764,742 | 6.15% |
| 2024-01-24 | 5.01 | 5.20 | 4.98 | 5.20 | 5.10 | qfq | 6,391,200 | 32,548,504 | 3.17% |
| 2024-01-23 | 5.08 | 5.08 | 4.87 | 5.04 | 4.95 | qfq | 6,503,300 | 32,400,380 | -0.59% |
| 2024-01-22 | 5.48 | 5.48 | 5.05 | 5.07 | 4.98 | qfq | 5,851,501 | 30,607,270 | -7.14% |
| 2024-01-19 | 5.53 | 5.56 | 5.42 | 5.46 | 5.36 | qfq | 4,406,801 | 24,101,447 | -1.27% |
| 2024-01-18 | 5.69 | 5.71 | 5.38 | 5.53 | 5.43 | qfq | 7,072,310 | 38,929,028 | -2.64% |
| 2024-01-17 | 5.78 | 5.85 | 5.68 | 5.68 | 5.57 | qfq | 3,553,500 | 20,484,401 | -1.73% |
| 2024-01-16 | 5.84 | 5.86 | 5.69 | 5.78 | 5.67 | qfq | 4,297,700 | 24,802,757 | -1.03% |
| 2024-01-15 | 5.80 | 5.86 | 5.75 | 5.84 | 5.73 | qfq | 4,408,902 | 25,642,114 | 0.00% |
| 2024-01-12 | 5.82 | 6.00 | 5.82 | 5.84 | 5.73 | qfq | 7,078,100 | 41,784,506 | 0.52% |
| 2024-01-11 | 5.71 | 5.82 | 5.71 | 5.81 | 5.70 | qfq | 4,162,100 | 24,042,534 | 1.22% |
| 2024-01-10 | 5.77 | 5.83 | 5.71 | 5.74 | 5.63 | qfq | 4,058,900 | 23,399,873 | -0.52% |
| 2024-01-09 | 5.71 | 5.81 | 5.67 | 5.77 | 5.66 | qfq | 3,908,360 | 22,483,699 | 0.87% |
| 2024-01-08 | 5.80 | 5.83 | 5.70 | 5.72 | 5.61 | qfq | 4,770,471 | 27,478,019 | -2.05% |
| 2024-01-05 | 5.93 | 6.00 | 5.79 | 5.84 | 5.73 | qfq | 8,218,912 | 48,270,216 | -2.01% |
| 2024-01-04 | 5.95 | 6.03 | 5.91 | 5.96 | 5.85 | qfq | 6,747,812 | 40,090,843 | 0.17% |
| 2024-01-03 | 5.88 | 6.07 | 5.85 | 5.95 | 5.84 | qfq | 11,272,440 | 67,042,435 | 0.85% |
| 2024-01-02 | 5.85 | 5.94 | 5.82 | 5.90 | 5.79 | qfq | 9,089,000 | 53,607,692 | 0.85% |
| 2023-12-29 | 5.80 | 5.86 | 5.74 | 5.85 | 5.74 | qfq | 8,437,400 | 49,000,665 | 1.04% |
| 2023-12-28 | 5.69 | 5.81 | 5.59 | 5.79 | 5.68 | qfq | 7,512,900 | 43,066,560 | 1.76% |
| 2023-12-27 | 5.74 | 5.74 | 5.54 | 5.69 | 5.58 | qfq | 12,526,087 | 70,538,526 | -1.56% |
| 2023-12-26 | 5.70 | 5.91 | 5.64 | 5.78 | 5.67 | qfq | 10,887,102 | 62,740,800 | 1.23% |
| 2023-12-25 | 5.64 | 5.72 | 5.57 | 5.71 | 5.60 | qfq | 4,535,200 | 25,650,323 | 1.06% |
| 2023-12-22 | 5.83 | 5.83 | 5.62 | 5.65 | 5.54 | qfq | 4,816,600 | 27,388,500 | -2.25% |
| 2023-12-21 | 5.71 | 5.79 | 5.60 | 5.78 | 5.67 | qfq | 5,364,100 | 30,620,480 | 1.58% |
| 2023-12-20 | 5.73 | 5.81 | 5.69 | 5.69 | 5.58 | qfq | 4,576,940 | 26,301,326 | -0.70% |
| 2023-12-19 | 5.78 | 5.82 | 5.67 | 5.73 | 5.62 | qfq | 4,986,100 | 28,501,089 | -1.04% |
| 2023-12-18 | 5.83 | 5.91 | 5.76 | 5.79 | 5.68 | qfq | 6,703,698 | 38,938,963 | -1.19% |
| 2023-12-15 | 5.95 | 5.95 | 5.79 | 5.86 | 5.75 | qfq | 7,959,743 | 46,510,295 | -0.51% |
| 2023-12-14 | 5.81 | 5.94 | 5.76 | 5.89 | 5.78 | qfq | 12,375,910 | 72,761,592 | 1.90% |
| 2023-12-13 | 5.67 | 5.84 | 5.65 | 5.78 | 5.67 | qfq | 7,697,033 | 44,420,614 | 1.76% |
| 2023-12-12 | 5.68 | 5.70 | 5.60 | 5.68 | 5.57 | qfq | 4,317,600 | 24,357,101 | -0.18% |
| 2023-12-11 | 5.55 | 5.71 | 5.52 | 5.69 | 5.58 | qfq | 8,502,000 | 47,986,024 | 1.97% |
| 2023-12-08 | 5.76 | 5.76 | 5.58 | 5.58 | 5.48 | qfq | 6,544,800 | 36,985,816 | -2.62% |
| 2023-12-07 | 5.78 | 5.80 | 5.68 | 5.73 | 5.62 | qfq | 4,767,400 | 27,266,255 | -1.04% |
| 2023-12-06 | 5.67 | 5.82 | 5.64 | 5.79 | 5.68 | qfq | 7,424,200 | 42,849,189 | 1.58% |
| 2023-12-05 | 5.83 | 5.84 | 5.68 | 5.70 | 5.59 | qfq | 8,374,302 | 47,958,075 | -1.72% |
| 2023-12-04 | 5.69 | 5.81 | 5.62 | 5.80 | 5.69 | qfq | 8,732,624 | 50,139,613 | 2.11% |
| 2023-12-01 | 5.66 | 5.73 | 5.64 | 5.68 | 5.57 | qfq | 3,314,209 | 18,850,120 | 0.00% |
| 2023-11-30 | 5.69 | 5.74 | 5.60 | 5.68 | 5.57 | qfq | 3,699,460 | 20,975,401 | -0.18% |
| 2023-11-29 | 5.69 | 5.74 | 5.68 | 5.69 | 5.58 | qfq | 3,758,001 | 21,424,515 | 0.00% |
| 2023-11-28 | 5.61 | 5.72 | 5.61 | 5.69 | 5.58 | qfq | 3,955,201 | 22,478,585 | 0.71% |
| 2023-11-27 | 5.63 | 5.71 | 5.59 | 5.65 | 5.54 | qfq | 4,384,035 | 24,749,961 | 0.36% |
| 2023-11-24 | 5.72 | 5.72 | 5.61 | 5.63 | 5.52 | qfq | 4,016,110 | 22,680,925 | -0.88% |
| 2023-11-23 | 5.62 | 5.69 | 5.62 | 5.68 | 5.57 | qfq | 2,894,900 | 16,385,166 | 0.71% |
| 2023-11-22 | 5.63 | 5.71 | 5.63 | 5.64 | 5.53 | qfq | 3,205,200 | 18,183,067 | -0.35% |
| 2023-11-21 | 5.69 | 5.74 | 5.64 | 5.66 | 5.55 | qfq | 3,742,101 | 21,292,992 | -0.53% |
| 2023-11-20 | 5.62 | 5.72 | 5.61 | 5.69 | 5.58 | qfq | 5,138,420 | 29,101,185 | 1.43% |
| 2023-11-17 | 5.55 | 5.62 | 5.51 | 5.61 | 5.51 | qfq | 3,961,700 | 22,135,706 | 1.08% |
| 2023-11-16 | 5.60 | 5.60 | 5.54 | 5.55 | 5.45 | qfq | 4,038,411 | 22,444,306 | -0.89% |
| 2023-11-15 | 5.58 | 5.63 | 5.55 | 5.60 | 5.50 | qfq | 4,003,510 | 22,401,696 | 0.72% |
| 2023-11-14 | 5.62 | 5.62 | 5.53 | 5.56 | 5.46 | qfq | 4,048,300 | 22,509,152 | -1.07% |
| 2023-11-13 | 5.58 | 5.64 | 5.53 | 5.62 | 5.52 | qfq | 5,082,001 | 28,453,042 | 1.44% |
| 2023-11-10 | 5.46 | 5.55 | 5.45 | 5.54 | 5.44 | qfq | 4,532,601 | 25,023,311 | 1.09% |
| 2023-11-09 | 5.52 | 5.58 | 5.47 | 5.48 | 5.38 | qfq | 3,446,801 | 19,004,496 | -0.72% |
| 2023-11-08 | 5.53 | 5.61 | 5.48 | 5.52 | 5.42 | qfq | 5,670,100 | 31,383,360 | -0.36% |
| 2023-11-07 | 5.45 | 5.56 | 5.44 | 5.54 | 5.44 | qfq | 5,256,901 | 29,019,019 | 1.28% |
| 2023-11-06 | 5.44 | 5.48 | 5.42 | 5.47 | 5.37 | qfq | 4,216,100 | 23,012,211 | 0.92% |
| 2023-11-03 | 5.40 | 5.49 | 5.40 | 5.42 | 5.32 | qfq | 4,328,800 | 23,597,754 | -0.18% |
| 2023-11-02 | 5.42 | 5.47 | 5.40 | 5.43 | 5.33 | qfq | 5,415,427 | 29,460,604 | 0.37% |
| 2023-11-01 | 5.38 | 5.43 | 5.36 | 5.41 | 5.31 | qfq | 3,835,010 | 20,727,097 | 0.37% |
| 2023-10-31 | 5.41 | 5.43 | 5.36 | 5.39 | 5.29 | qfq | 3,139,651 | 16,916,862 | -0.19% |
| 2023-10-30 | 5.37 | 5.44 | 5.34 | 5.40 | 5.30 | qfq | 4,829,710 | 26,087,115 | 0.37% |
| 2023-10-27 | 5.29 | 5.40 | 5.28 | 5.38 | 5.28 | qfq | 7,017,151 | 37,597,229 | 1.13% |
| 2023-10-26 | 5.35 | 5.35 | 5.26 | 5.32 | 5.22 | qfq | 4,356,700 | 23,071,965 | -0.56% |
| 2023-10-25 | 5.29 | 5.38 | 5.27 | 5.35 | 5.25 | qfq | 5,699,199 | 30,378,653 | 2.10% |
| 2023-10-24 | 5.10 | 5.26 | 5.10 | 5.24 | 5.14 | qfq | 4,844,901 | 25,232,511 | 2.95% |
| 2023-10-23 | 5.15 | 5.20 | 5.06 | 5.09 | 5.00 | qfq | 4,097,200 | 20,958,059 | -1.74% |
| 2023-10-20 | 5.17 | 5.26 | 5.15 | 5.18 | 5.08 | qfq | 3,259,062 | 16,983,813 | 0.19% |
| 2023-10-19 | 5.18 | 5.28 | 5.15 | 5.17 | 5.07 | qfq | 3,277,561 | 17,100,753 | -0.96% |
| 2023-10-18 | 5.27 | 5.31 | 5.19 | 5.22 | 5.12 | qfq | 4,930,943 | 25,728,078 | -1.32% |
| 2023-10-17 | 5.27 | 5.34 | 5.26 | 5.29 | 5.19 | qfq | 4,119,400 | 21,827,501 | 0.38% |
| 2023-10-16 | 5.26 | 5.34 | 5.24 | 5.27 | 5.17 | qfq | 3,381,500 | 17,847,705 | 0.00% |
| 2023-10-13 | 5.42 | 5.42 | 5.26 | 5.27 | 5.17 | qfq | 6,856,700 | 36,313,227 | -2.77% |
| 2023-10-12 | 5.34 | 5.44 | 5.29 | 5.42 | 5.32 | qfq | 6,657,401 | 35,775,306 | 1.88% |
| 2023-10-11 | 5.26 | 5.40 | 5.25 | 5.32 | 5.22 | qfq | 7,279,501 | 38,682,993 | 1.14% |
| 2023-10-10 | 5.29 | 5.35 | 5.24 | 5.26 | 5.16 | qfq | 4,797,700 | 25,314,328 | -0.38% |
| 2023-10-09 | 5.45 | 5.46 | 5.27 | 5.28 | 5.18 | qfq | 8,421,000 | 44,917,821 | -3.30% |
| 2023-09-28 | 5.39 | 5.48 | 5.39 | 5.46 | 5.36 | qfq | 4,459,900 | 24,267,137 | 1.30% |
| 2023-09-27 | 5.39 | 5.45 | 5.38 | 5.39 | 5.29 | qfq | 4,594,300 | 24,880,444 | -0.37% |
| 2023-09-26 | 5.43 | 5.44 | 5.37 | 5.41 | 5.31 | qfq | 3,903,600 | 21,087,881 | -0.18% |
| 2023-09-25 | 5.48 | 5.50 | 5.41 | 5.42 | 5.32 | qfq | 4,572,400 | 24,896,145 | -0.73% |
| 2023-09-22 | 5.40 | 5.48 | 5.40 | 5.46 | 5.36 | qfq | 5,211,200 | 28,404,043 | 0.74% |
| 2023-09-21 | 5.48 | 5.48 | 5.38 | 5.42 | 5.32 | qfq | 6,415,800 | 34,767,895 | -0.91% |
| 2023-09-20 | 5.45 | 5.52 | 5.44 | 5.47 | 5.37 | qfq | 5,410,700 | 29,674,656 | -0.18% |
| 2023-09-19 | 5.52 | 5.55 | 5.46 | 5.48 | 5.38 | qfq | 5,560,501 | 30,530,400 | -0.72% |
| 2023-09-18 | 5.51 | 5.54 | 5.45 | 5.52 | 5.42 | qfq | 6,480,178 | 35,702,974 | 0.00% |
| 2023-09-15 | 5.47 | 5.58 | 5.42 | 5.52 | 5.42 | qfq | 8,032,113 | 44,284,602 | 1.28% |
| 2023-09-14 | 5.64 | 5.64 | 5.45 | 5.45 | 5.35 | qfq | 10,764,200 | 59,451,205 | -3.37% |
| 2023-09-13 | 5.50 | 5.68 | 5.47 | 5.64 | 5.53 | qfq | 14,863,511 | 83,037,813 | 2.55% |
| 2023-09-12 | 5.49 | 5.54 | 5.46 | 5.50 | 5.40 | qfq | 5,966,781 | 32,798,170 | -0.18% |
| 2023-09-11 | 5.48 | 5.51 | 5.42 | 5.51 | 5.41 | qfq | 7,116,600 | 38,915,980 | 0.55% |
| 2023-09-08 | 5.46 | 5.51 | 5.39 | 5.48 | 5.38 | qfq | 8,027,200 | 43,794,196 | 0.37% |
| 2023-09-07 | 5.62 | 5.64 | 5.46 | 5.46 | 5.36 | qfq | 12,295,880 | 67,900,406 | -3.19% |
| 2023-09-06 | 5.78 | 5.78 | 5.62 | 5.64 | 5.53 | qfq | 15,851,260 | 90,026,786 | -3.26% |
| 2023-09-05 | 5.61 | 5.93 | 5.56 | 5.83 | 5.72 | qfq | 22,428,262 | 128,230,758 | 3.37% |
| 2023-09-04 | 5.56 | 5.70 | 5.56 | 5.64 | 5.53 | qfq | 14,040,637 | 79,165,839 | 0.71% |
| 2023-09-01 | 5.73 | 5.77 | 5.55 | 5.60 | 5.50 | qfq | 18,486,080 | 103,655,139 | -3.11% |
| 2023-08-31 | 5.89 | 5.90 | 5.72 | 5.78 | 5.67 | qfq | 19,849,666 | 115,083,290 | -2.86% |
| 2023-08-30 | 6.20 | 6.28 | 5.91 | 5.95 | 5.84 | qfq | 35,201,408 | 213,567,834 | -6.45% |
| 2023-08-29 | 6.25 | 6.52 | 6.14 | 6.36 | 6.24 | qfq | 41,447,267 | 261,275,700 | -1.40% |
| 2023-08-28 | 6.22 | 6.57 | 5.87 | 6.45 | 6.33 | qfq | 53,065,716 | 333,772,056 | 5.56% |
| 2023-08-25 | 6.00 | 6.62 | 5.90 | 6.11 | 6.00 | qfq | 53,482,157 | 331,789,175 | -2.71% |
| 2023-08-24 | 6.15 | 6.65 | 5.81 | 6.28 | 6.16 | qfq | 62,355,650 | 378,828,040 | 1.45% |
| 2023-08-23 | 5.68 | 6.19 | 5.59 | 6.19 | 6.07 | qfq | 47,775,489 | 289,928,987 | 9.95% |
| 2023-08-22 | 5.87 | 5.87 | 5.51 | 5.63 | 5.52 | qfq | 48,319,557 | 273,475,162 | -8.01% |
| 2023-08-21 | 5.61 | 6.15 | 5.59 | 6.12 | 6.01 | qfq | 54,968,676 | 332,050,561 | 9.48% |
| 2023-08-18 | 5.49 | 5.73 | 5.47 | 5.59 | 5.49 | qfq | 10,868,400 | 60,816,141 | 1.64% |
| 2023-08-17 | 5.44 | 5.52 | 5.36 | 5.50 | 5.40 | qfq | 3,351,252 | 18,170,620 | 0.55% |
| 2023-08-16 | 5.40 | 5.48 | 5.38 | 5.47 | 5.37 | qfq | 2,598,500 | 14,131,088 | 0.18% |
| 2023-08-15 | 5.45 | 5.52 | 5.41 | 5.46 | 5.36 | qfq | 2,464,100 | 13,453,805 | -0.18% |
| 2023-08-14 | 5.38 | 5.48 | 5.32 | 5.47 | 5.37 | qfq | 2,890,600 | 15,616,102 | 1.48% |
| 2023-08-11 | 5.43 | 5.54 | 5.37 | 5.39 | 5.29 | qfq | 3,851,100 | 21,018,420 | -1.28% |
| 2023-08-10 | 5.39 | 5.48 | 5.38 | 5.46 | 5.36 | qfq | 1,816,300 | 9,884,815 | 1.49% |
| 2023-08-09 | 5.44 | 5.44 | 5.38 | 5.38 | 5.28 | qfq | 1,799,600 | 9,716,837 | -1.10% |
| 2023-08-08 | 5.43 | 5.47 | 5.39 | 5.44 | 5.34 | qfq | 1,625,800 | 8,836,663 | 0.18% |
| 2023-08-07 | 5.45 | 5.47 | 5.39 | 5.43 | 5.33 | qfq | 1,912,700 | 10,378,123 | -0.18% |
| 2023-08-04 | 5.53 | 5.54 | 5.42 | 5.44 | 5.34 | qfq | 2,506,340 | 13,686,206 | -1.27% |
| 2023-08-03 | 5.50 | 5.53 | 5.46 | 5.51 | 5.41 | qfq | 1,782,600 | 9,779,110 | -0.54% |
| 2023-08-02 | 5.55 | 5.55 | 5.49 | 5.54 | 5.44 | qfq | 1,558,900 | 8,598,146 | 0.36% |
| 2023-08-01 | 5.53 | 5.57 | 5.49 | 5.52 | 5.42 | qfq | 1,964,400 | 10,835,451 | -0.36% |
| 2023-07-31 | 5.50 | 5.54 | 5.47 | 5.54 | 5.44 | qfq | 2,713,464 | 14,948,034 | 0.73% |
| 2023-07-28 | 5.43 | 5.50 | 5.41 | 5.50 | 5.40 | qfq | 2,263,994 | 12,383,688 | 0.92% |
| 2023-07-27 | 5.47 | 5.51 | 5.43 | 5.45 | 5.35 | qfq | 2,646,060 | 14,474,504 | -0.37% |
| 2023-07-26 | 5.41 | 5.49 | 5.40 | 5.47 | 5.37 | qfq | 3,655,711 | 19,990,526 | 1.11% |
| 2023-07-25 | 5.37 | 5.43 | 5.37 | 5.41 | 5.31 | qfq | 2,438,801 | 13,185,639 | 0.93% |
| 2023-07-24 | 5.39 | 5.39 | 5.33 | 5.36 | 5.26 | qfq | 1,450,900 | 7,766,326 | -0.19% |
| 2023-07-21 | 5.36 | 5.39 | 5.34 | 5.37 | 5.27 | qfq | 1,583,700 | 8,495,648 | 0.37% |
| 2023-07-20 | 5.41 | 5.41 | 5.34 | 5.35 | 5.25 | qfq | 1,992,400 | 10,717,393 | -0.93% |
| 2023-07-19 | 5.39 | 5.42 | 5.36 | 5.40 | 5.30 | qfq | 1,262,400 | 6,798,244 | 0.37% |
| 2023-07-18 | 5.35 | 5.39 | 5.30 | 5.38 | 5.28 | qfq | 1,924,301 | 10,312,701 | 0.94% |
| 2023-07-17 | 5.34 | 5.35 | 5.23 | 5.33 | 5.23 | qfq | 1,778,551 | 9,425,872 | 0.00% |