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
动力新科600841.SH
最近收盘价5.522026-07-17
最近交易日2026-07-17
成交量（股）18,855,000
成交额（元）106,926,384
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.88 | 5.94 | 5.49 | 5.52 | 5.52 | qfq | 18,855,000 | 106,926,384 | -6.44% |
| 2026-07-16 | 5.96 | 6.02 | 5.86 | 5.90 | 5.90 | qfq | 12,322,200 | 73,122,658 | -1.50% |
| 2026-07-15 | 6.07 | 6.22 | 5.97 | 5.99 | 5.99 | qfq | 18,009,400 | 109,523,355 | -1.80% |
| 2026-07-14 | 5.85 | 6.21 | 5.85 | 6.10 | 6.10 | qfq | 16,247,126 | 98,290,749 | 4.27% |
| 2026-07-13 | 6.30 | 6.34 | 5.84 | 5.85 | 5.85 | qfq | 19,725,100 | 118,596,345 | -7.73% |
| 2026-07-10 | 6.21 | 6.52 | 6.01 | 6.34 | 6.34 | qfq | 17,789,702 | 112,409,138 | 2.59% |
| 2026-07-09 | 6.18 | 6.36 | 6.06 | 6.18 | 6.18 | qfq | 14,833,300 | 91,797,848 | -1.28% |
| 2026-07-08 | 6.58 | 6.58 | 6.24 | 6.26 | 6.26 | qfq | 18,045,001 | 115,300,274 | -3.99% |
| 2026-07-07 | 6.83 | 6.86 | 6.42 | 6.52 | 6.52 | qfq | 19,227,800 | 126,054,322 | -3.98% |
| 2026-07-06 | 6.71 | 6.90 | 6.51 | 6.79 | 6.79 | qfq | 36,389,300 | 246,053,931 | 1.19% |
| 2026-07-03 | 6.16 | 6.71 | 6.10 | 6.71 | 6.71 | qfq | 22,899,088 | 148,319,170 | 10.00% |
| 2026-07-02 | 6.25 | 6.42 | 6.08 | 6.10 | 6.10 | qfq | 13,921,336 | 86,797,483 | -2.40% |
| 2026-07-01 | 6.11 | 6.36 | 6.11 | 6.25 | 6.25 | qfq | 13,014,960 | 81,510,225 | 2.46% |
| 2026-06-30 | 6.16 | 6.20 | 6.07 | 6.10 | 6.10 | qfq | 9,180,700 | 56,105,454 | -0.49% |
| 2026-06-29 | 6.16 | 6.30 | 5.96 | 6.13 | 6.13 | qfq | 10,828,900 | 65,938,210 | -1.76% |
| 2026-06-26 | 6.37 | 6.40 | 6.19 | 6.24 | 6.24 | qfq | 12,587,900 | 78,987,427 | -2.19% |
| 2026-06-25 | 6.52 | 6.56 | 6.37 | 6.38 | 6.38 | qfq | 10,419,260 | 66,985,429 | -2.74% |
| 2026-06-24 | 6.79 | 6.83 | 6.50 | 6.56 | 6.56 | qfq | 11,771,800 | 77,271,600 | -3.39% |
| 2026-06-23 | 6.66 | 6.91 | 6.60 | 6.79 | 6.79 | qfq | 15,215,201 | 102,912,219 | 1.95% |
| 2026-06-22 | 6.65 | 6.70 | 6.41 | 6.66 | 6.66 | qfq | 13,134,726 | 86,150,930 | -0.15% |
| 2026-06-18 | 6.55 | 6.77 | 6.55 | 6.67 | 6.67 | qfq | 11,057,984 | 73,831,328 | 0.76% |
| 2026-06-17 | 6.71 | 6.78 | 6.57 | 6.62 | 6.62 | qfq | 13,119,213 | 87,203,620 | -2.50% |
| 2026-06-16 | 6.90 | 6.91 | 6.73 | 6.79 | 6.79 | qfq | 12,911,500 | 87,519,331 | -2.02% |
| 2026-06-15 | 6.85 | 6.97 | 6.82 | 6.93 | 6.93 | qfq | 11,834,300 | 81,771,331 | 2.06% |
| 2026-06-12 | 6.78 | 6.87 | 6.73 | 6.79 | 6.79 | qfq | 10,408,900 | 70,735,589 | 1.19% |
| 2026-06-11 | 6.80 | 6.86 | 6.64 | 6.71 | 6.71 | qfq | 13,255,856 | 89,102,565 | -1.32% |
| 2026-06-10 | 7.08 | 7.08 | 6.72 | 6.80 | 6.80 | qfq | 15,075,800 | 102,839,144 | -4.36% |
| 2026-06-09 | 7.07 | 7.25 | 6.96 | 7.11 | 7.11 | qfq | 16,869,000 | 119,861,537 | 1.57% |
| 2026-06-08 | 7.15 | 7.34 | 6.89 | 7.00 | 7.00 | qfq | 23,211,960 | 164,555,495 | -5.53% |
| 2026-06-05 | 7.38 | 7.72 | 7.37 | 7.41 | 7.41 | qfq | 25,537,400 | 192,253,794 | 0.00% |
| 2026-06-04 | 7.45 | 7.65 | 7.35 | 7.41 | 7.41 | qfq | 20,978,300 | 156,732,125 | -0.67% |
| 2026-06-03 | 7.56 | 7.87 | 7.40 | 7.46 | 7.46 | qfq | 27,170,000 | 207,066,309 | -1.32% |
| 2026-06-02 | 7.99 | 7.99 | 7.50 | 7.56 | 7.56 | qfq | 44,348,257 | 339,731,623 | -5.38% |
| 2026-06-01 | 7.30 | 7.99 | 7.29 | 7.99 | 7.99 | qfq | 19,179,092 | 149,980,363 | 10.06% |
| 2026-05-29 | 7.45 | 7.58 | 7.24 | 7.26 | 7.26 | qfq | 14,156,100 | 104,224,731 | -1.76% |
| 2026-05-28 | 7.08 | 7.46 | 7.08 | 7.39 | 7.39 | qfq | 14,902,038 | 108,448,492 | 3.65% |
| 2026-05-27 | 7.31 | 7.39 | 7.06 | 7.13 | 7.13 | qfq | 15,188,402 | 109,121,541 | -3.26% |
| 2026-05-26 | 7.46 | 7.51 | 7.25 | 7.37 | 7.37 | qfq | 12,874,000 | 94,653,716 | -1.34% |
| 2026-05-25 | 7.50 | 7.63 | 7.36 | 7.47 | 7.47 | qfq | 16,408,000 | 122,529,192 | -0.80% |
| 2026-05-22 | 7.65 | 7.69 | 7.50 | 7.53 | 7.53 | qfq | 19,001,120 | 143,704,850 | -1.05% |
| 2026-05-21 | 7.91 | 8.02 | 7.60 | 7.61 | 7.61 | qfq | 14,615,100 | 114,042,462 | -3.79% |
| 2026-05-20 | 7.84 | 8.05 | 7.68 | 7.91 | 7.91 | qfq | 17,017,784 | 133,617,663 | 0.00% |
| 2026-05-19 | 7.99 | 8.19 | 7.87 | 7.91 | 7.91 | qfq | 16,368,916 | 130,851,840 | -1.00% |
| 2026-05-18 | 8.01 | 8.12 | 7.85 | 7.99 | 7.99 | qfq | 16,646,428 | 132,566,149 | -1.72% |
| 2026-05-15 | 8.40 | 8.48 | 8.07 | 8.13 | 8.13 | qfq | 23,853,501 | 195,977,667 | -3.56% |
| 2026-05-14 | 8.89 | 9.03 | 8.43 | 8.43 | 8.43 | qfq | 24,463,600 | 212,150,061 | -5.17% |
| 2026-05-13 | 8.19 | 9.02 | 8.13 | 8.89 | 8.89 | qfq | 40,407,192 | 351,276,552 | 7.50% |
| 2026-05-12 | 8.20 | 8.35 | 8.11 | 8.27 | 8.27 | qfq | 24,356,900 | 200,424,791 | 0.73% |
| 2026-05-11 | 8.66 | 8.70 | 8.16 | 8.21 | 8.21 | qfq | 32,852,700 | 274,745,741 | -5.20% |
| 2026-05-08 | 8.75 | 8.78 | 8.55 | 8.66 | 8.66 | qfq | 17,889,400 | 154,366,312 | -1.59% |
| 2026-05-07 | 8.82 | 8.88 | 8.70 | 8.80 | 8.80 | qfq | 20,452,492 | 179,880,819 | -0.23% |
| 2026-05-06 | 8.50 | 8.99 | 8.41 | 8.82 | 8.82 | qfq | 33,236,924 | 290,414,701 | 6.27% |
| 2026-04-30 | 8.25 | 8.46 | 8.21 | 8.30 | 8.30 | qfq | 17,723,480 | 147,459,140 | 0.61% |
| 2026-04-29 | 8.16 | 8.38 | 8.09 | 8.25 | 8.25 | qfq | 27,157,900 | 223,850,863 | -1.08% |
| 2026-04-28 | 9.09 | 9.12 | 8.34 | 8.34 | 8.34 | qfq | 39,250,892 | 331,763,601 | -10.03% |
| 2026-04-27 | 9.41 | 9.48 | 8.99 | 9.27 | 9.27 | qfq | 22,708,700 | 208,723,616 | -1.90% |
| 2026-04-24 | 9.71 | 9.77 | 9.42 | 9.45 | 9.45 | qfq | 21,880,210 | 208,912,499 | -3.08% |
| 2026-04-23 | 9.63 | 10.15 | 9.49 | 9.75 | 9.75 | qfq | 42,664,700 | 418,510,549 | 3.94% |
| 2026-04-22 | 9.40 | 9.50 | 9.20 | 9.38 | 9.38 | qfq | 19,799,800 | 185,115,805 | -1.16% |
| 2026-04-21 | 9.48 | 9.51 | 9.31 | 9.49 | 9.49 | qfq | 17,533,600 | 164,870,431 | -0.21% |
| 2026-04-20 | 9.54 | 9.68 | 9.22 | 9.51 | 9.51 | qfq | 23,913,000 | 226,571,418 | -0.73% |
| 2026-04-17 | 9.48 | 9.63 | 9.33 | 9.58 | 9.58 | qfq | 27,770,521 | 263,329,773 | 0.21% |
| 2026-04-16 | 9.15 | 9.71 | 8.98 | 9.56 | 9.56 | qfq | 42,276,500 | 397,827,295 | 4.94% |
| 2026-04-15 | 9.39 | 9.58 | 9.08 | 9.11 | 9.11 | qfq | 30,553,800 | 283,624,219 | -2.15% |
| 2026-04-14 | 9.43 | 9.55 | 9.17 | 9.31 | 9.31 | qfq | 35,494,700 | 331,587,672 | -0.43% |
| 2026-04-13 | 9.19 | 9.80 | 8.97 | 9.35 | 9.35 | qfq | 49,839,600 | 469,112,129 | 0.97% |
| 2026-04-10 | 9.05 | 9.56 | 9.01 | 9.26 | 9.26 | qfq | 45,885,037 | 428,817,277 | 2.66% |
| 2026-04-09 | 9.17 | 9.45 | 8.85 | 9.02 | 9.02 | qfq | 51,235,800 | 463,880,016 | -1.20% |
| 2026-04-08 | 8.65 | 9.13 | 8.65 | 9.13 | 9.13 | qfq | 17,627,700 | 159,121,862 | 10.00% |
| 2026-04-07 | 8.29 | 8.51 | 8.17 | 8.30 | 8.30 | qfq | 14,532,700 | 120,800,676 | 1.22% |
| 2026-04-03 | 8.40 | 8.42 | 8.17 | 8.20 | 8.20 | qfq | 13,329,000 | 110,319,835 | -1.56% |
| 2026-04-02 | 8.78 | 8.78 | 8.21 | 8.33 | 8.33 | qfq | 20,986,400 | 176,489,511 | -5.13% |
| 2026-04-01 | 8.77 | 8.92 | 8.53 | 8.78 | 8.78 | qfq | 22,130,200 | 193,967,225 | 2.21% |
| 2026-03-31 | 8.70 | 8.98 | 8.57 | 8.59 | 8.59 | qfq | 26,189,900 | 229,432,472 | 0.47% |
| 2026-03-30 | 8.72 | 8.86 | 8.37 | 8.55 | 8.55 | qfq | 25,675,700 | 219,257,863 | -1.95% |
| 2026-03-27 | 8.47 | 8.77 | 8.40 | 8.72 | 8.72 | qfq | 17,962,000 | 154,789,336 | 1.63% |
| 2026-03-26 | 8.54 | 8.84 | 8.39 | 8.58 | 8.58 | qfq | 21,245,700 | 182,953,737 | -0.12% |
| 2026-03-25 | 8.19 | 8.82 | 8.19 | 8.59 | 8.59 | qfq | 24,162,100 | 208,202,043 | 5.53% |
| 2026-03-24 | 7.90 | 8.15 | 7.86 | 8.14 | 8.14 | qfq | 16,439,800 | 132,220,245 | 4.63% |
| 2026-03-23 | 8.18 | 8.18 | 7.66 | 7.78 | 7.78 | qfq | 18,721,324 | 147,976,122 | -5.81% |
| 2026-03-20 | 8.45 | 8.52 | 8.25 | 8.26 | 8.26 | qfq | 14,737,100 | 123,284,383 | -1.78% |
| 2026-03-19 | 8.62 | 8.71 | 8.35 | 8.41 | 8.41 | qfq | 18,850,700 | 160,406,810 | -4.21% |
| 2026-03-18 | 8.70 | 8.80 | 8.59 | 8.78 | 8.78 | qfq | 15,544,000 | 135,322,550 | 0.69% |
| 2026-03-17 | 8.92 | 9.09 | 8.70 | 8.72 | 8.72 | qfq | 15,506,000 | 137,671,529 | -1.47% |
| 2026-03-16 | 9.02 | 9.02 | 8.72 | 8.85 | 8.85 | qfq | 26,056,800 | 230,549,860 | -2.53% |
| 2026-03-13 | 8.84 | 9.31 | 8.70 | 9.08 | 9.08 | qfq | 37,186,203 | 335,516,643 | 1.45% |
| 2026-03-12 | 9.60 | 9.60 | 8.84 | 8.95 | 8.95 | qfq | 43,230,500 | 393,405,181 | -7.35% |
| 2026-03-11 | 10.03 | 10.16 | 9.50 | 9.66 | 9.66 | qfq | 31,055,900 | 302,709,657 | -3.98% |
| 2026-03-10 | 9.98 | 10.28 | 9.98 | 10.06 | 10.06 | qfq | 20,856,300 | 211,153,782 | 1.51% |
| 2026-03-09 | 10.25 | 10.31 | 9.50 | 9.91 | 9.91 | qfq | 33,658,766 | 328,988,587 | -5.17% |
| 2026-03-06 | 9.95 | 10.85 | 9.88 | 10.45 | 10.45 | qfq | 35,353,860 | 367,292,229 | 4.92% |
| 2026-03-05 | 9.95 | 10.37 | 9.86 | 9.96 | 9.96 | qfq | 24,646,200 | 247,194,745 | 0.61% |
| 2026-03-04 | 9.60 | 10.15 | 9.58 | 9.90 | 9.90 | qfq | 37,743,502 | 373,746,066 | -0.50% |
| 2026-03-03 | 10.65 | 10.92 | 9.89 | 9.95 | 9.95 | qfq | 38,395,400 | 391,072,256 | -6.31% |
| 2026-03-02 | 10.80 | 11.00 | 10.52 | 10.62 | 10.62 | qfq | 23,192,263 | 248,426,633 | -3.63% |
| 2026-02-27 | 10.97 | 11.09 | 10.62 | 11.02 | 11.02 | qfq | 46,072,700 | 500,223,891 | -1.08% |
| 2026-02-26 | 10.15 | 11.14 | 9.92 | 11.14 | 11.14 | qfq | 54,002,300 | 567,366,078 | 9.97% |
| 2026-02-25 | 10.54 | 10.64 | 9.94 | 10.13 | 10.13 | qfq | 42,194,480 | 430,012,906 | -4.97% |
| 2026-02-24 | 10.60 | 10.96 | 10.44 | 10.66 | 10.66 | qfq | 24,860,400 | 266,526,570 | 1.52% |
| 2026-02-13 | 10.89 | 10.95 | 10.39 | 10.50 | 10.50 | qfq | 30,916,686 | 329,162,567 | -4.20% |
| 2026-02-12 | 10.73 | 11.32 | 10.44 | 10.96 | 10.96 | qfq | 43,783,100 | 479,238,326 | 3.69% |
| 2026-02-11 | 10.84 | 11.06 | 10.52 | 10.57 | 10.57 | qfq | 32,995,900 | 352,603,424 | -3.82% |
| 2026-02-10 | 10.53 | 11.14 | 10.38 | 10.99 | 10.99 | qfq | 79,824,250 | 863,714,332 | 4.57% |
| 2026-02-09 | 9.54 | 10.51 | 9.53 | 10.51 | 10.51 | qfq | 65,646,794 | 678,132,239 | 10.05% |
| 2026-02-06 | 9.51 | 9.90 | 8.97 | 9.55 | 9.55 | qfq | 46,077,540 | 433,009,337 | 0.21% |
| 2026-02-05 | 9.69 | 10.17 | 9.36 | 9.53 | 9.53 | qfq | 48,366,488 | 466,937,713 | -1.75% |
| 2026-02-04 | 9.40 | 9.75 | 9.14 | 9.70 | 9.70 | qfq | 41,178,640 | 390,628,984 | 3.19% |
| 2026-02-03 | 8.90 | 9.42 | 8.90 | 9.40 | 9.40 | qfq | 42,549,460 | 393,599,465 | 7.06% |
| 2026-02-02 | 8.97 | 9.25 | 8.77 | 8.78 | 8.78 | qfq | 44,584,873 | 402,225,948 | -3.62% |
| 2026-01-30 | 9.15 | 9.55 | 9.02 | 9.11 | 9.11 | qfq | 49,860,046 | 461,880,365 | 1.90% |
| 2026-01-29 | 8.96 | 9.48 | 8.90 | 8.94 | 8.94 | qfq | 60,218,200 | 552,204,417 | -0.78% |
| 2026-01-28 | 9.37 | 9.43 | 8.70 | 9.01 | 9.01 | qfq | 77,190,682 | 691,158,276 | -3.12% |
| 2026-01-27 | 8.63 | 9.48 | 8.63 | 9.30 | 9.30 | qfq | 104,814,005 | 974,998,856 | 7.89% |
| 2026-01-26 | 8.04 | 8.78 | 8.04 | 8.62 | 8.62 | qfq | 84,257,116 | 709,720,673 | 6.95% |
| 2026-01-23 | 7.71 | 8.25 | 7.71 | 8.06 | 8.06 | qfq | 76,965,082 | 619,178,709 | 4.68% |
| 2026-01-22 | 8.50 | 8.55 | 7.67 | 7.70 | 7.70 | qfq | 120,564,792 | 973,724,181 | -2.78% |
| 2026-01-21 | 7.00 | 7.92 | 6.91 | 7.92 | 7.92 | qfq | 37,810,363 | 290,694,605 | 10.00% |
| 2026-01-20 | 6.92 | 7.33 | 6.72 | 7.20 | 7.20 | qfq | 66,420,795 | 468,708,966 | 4.96% |
| 2026-01-19 | 7.00 | 7.40 | 6.84 | 6.86 | 6.86 | qfq | 83,574,267 | 589,574,760 | 0.88% |
| 2026-01-16 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | qfq | 13,215,300 | 89,864,040 | 10.03% |
| 2026-01-15 | 6.23 | 6.27 | 6.12 | 6.18 | 6.18 | qfq | 8,219,800 | 50,782,209 | -1.44% |
| 2026-01-14 | 6.36 | 6.38 | 6.17 | 6.27 | 6.27 | qfq | 15,868,100 | 99,865,854 | -1.10% |
| 2026-01-13 | 6.43 | 6.46 | 6.29 | 6.34 | 6.34 | qfq | 12,415,051 | 79,132,912 | -1.40% |
| 2026-01-12 | 6.38 | 6.44 | 6.32 | 6.43 | 6.43 | qfq | 11,675,716 | 74,666,840 | 1.26% |
| 2026-01-09 | 6.35 | 6.39 | 6.26 | 6.35 | 6.35 | qfq | 13,647,000 | 86,416,617 | 0.32% |
| 2026-01-08 | 6.16 | 6.37 | 6.16 | 6.33 | 6.33 | qfq | 14,834,900 | 93,354,805 | 2.10% |
| 2026-01-07 | 6.22 | 6.27 | 6.15 | 6.20 | 6.20 | qfq | 9,984,600 | 61,992,753 | -1.12% |
| 2026-01-06 | 6.06 | 6.39 | 6.06 | 6.27 | 6.27 | qfq | 16,901,371 | 104,869,544 | 3.13% |
| 2026-01-05 | 6.09 | 6.12 | 6.05 | 6.08 | 6.08 | qfq | 7,899,800 | 48,049,580 | -0.16% |
| 2025-12-31 | 6.03 | 6.11 | 5.90 | 6.09 | 6.09 | qfq | 10,343,580 | 62,193,184 | 1.50% |
| 2025-12-30 | 6.01 | 6.02 | 5.94 | 6.00 | 6.00 | qfq | 6,951,987 | 41,602,685 | -0.33% |
| 2025-12-29 | 6.07 | 6.09 | 6.00 | 6.02 | 6.02 | qfq | 6,274,223 | 37,823,208 | -0.99% |
| 2025-12-26 | 6.15 | 6.18 | 6.06 | 6.08 | 6.08 | qfq | 8,289,800 | 50,613,452 | -1.14% |
| 2025-12-25 | 6.13 | 6.16 | 6.09 | 6.15 | 6.15 | qfq | 6,699,100 | 41,071,521 | 0.33% |
| 2025-12-24 | 6.16 | 6.23 | 6.11 | 6.13 | 6.13 | qfq | 8,623,100 | 53,134,786 | -1.13% |
| 2025-12-23 | 6.42 | 6.42 | 6.19 | 6.20 | 6.20 | qfq | 9,403,700 | 58,731,924 | -2.97% |
| 2025-12-22 | 6.40 | 6.48 | 6.36 | 6.39 | 6.39 | qfq | 8,820,200 | 56,550,285 | 0.31% |
| 2025-12-19 | 6.26 | 6.40 | 6.24 | 6.37 | 6.37 | qfq | 8,475,600 | 53,798,590 | 1.92% |
| 2025-12-18 | 6.18 | 6.31 | 6.16 | 6.25 | 6.25 | qfq | 6,971,800 | 43,571,433 | 0.32% |
| 2025-12-17 | 6.26 | 6.48 | 6.14 | 6.23 | 6.23 | qfq | 9,076,280 | 56,908,270 | -0.80% |
| 2025-12-16 | 6.42 | 6.47 | 6.27 | 6.28 | 6.28 | qfq | 8,738,600 | 55,299,271 | -2.18% |
| 2025-12-15 | 6.44 | 6.49 | 6.36 | 6.42 | 6.42 | qfq | 8,195,301 | 52,619,495 | 0.63% |
| 2025-12-12 | 6.40 | 6.43 | 6.17 | 6.38 | 6.38 | qfq | 14,487,800 | 91,873,266 | 0.16% |
| 2025-12-11 | 6.28 | 6.45 | 6.25 | 6.37 | 6.37 | qfq | 15,124,360 | 96,286,669 | 1.27% |
| 2025-12-10 | 6.12 | 6.36 | 6.08 | 6.29 | 6.29 | qfq | 14,963,181 | 93,611,284 | 2.11% |
| 2025-12-09 | 6.14 | 6.19 | 6.06 | 6.16 | 6.16 | qfq | 7,914,661 | 48,452,736 | 0.98% |
| 2025-12-08 | 6.16 | 6.18 | 6.10 | 6.10 | 6.10 | qfq | 4,935,540 | 30,295,236 | -0.97% |
| 2025-12-05 | 6.00 | 6.17 | 5.94 | 6.16 | 6.16 | qfq | 7,485,800 | 45,545,724 | 2.67% |
| 2025-12-04 | 6.04 | 6.06 | 5.96 | 6.00 | 6.00 | qfq | 4,897,900 | 29,441,553 | -0.33% |
| 2025-12-03 | 6.10 | 6.11 | 5.98 | 6.02 | 6.02 | qfq | 5,962,900 | 35,991,265 | -1.31% |
| 2025-12-02 | 6.17 | 6.17 | 6.04 | 6.10 | 6.10 | qfq | 4,995,200 | 30,419,075 | -0.97% |
| 2025-12-01 | 6.14 | 6.20 | 6.14 | 6.16 | 6.16 | qfq | 6,072,202 | 37,387,262 | -0.48% |
| 2025-11-28 | 6.12 | 6.19 | 6.07 | 6.19 | 6.19 | qfq | 6,186,700 | 37,982,078 | 1.31% |
| 2025-11-27 | 6.17 | 6.18 | 6.09 | 6.11 | 6.11 | qfq | 4,877,100 | 29,891,197 | -0.65% |
| 2025-11-26 | 6.13 | 6.24 | 6.07 | 6.15 | 6.15 | qfq | 7,426,900 | 45,791,688 | 0.16% |
| 2025-11-25 | 6.20 | 6.21 | 6.12 | 6.14 | 6.14 | qfq | 6,168,571 | 37,980,716 | -0.49% |
| 2025-11-24 | 5.99 | 6.19 | 5.95 | 6.17 | 6.17 | qfq | 8,912,401 | 54,174,666 | 3.87% |
| 2025-11-21 | 6.10 | 6.17 | 5.92 | 5.94 | 5.94 | qfq | 9,183,800 | 55,203,534 | -3.26% |
| 2025-11-20 | 6.22 | 6.26 | 6.11 | 6.14 | 6.14 | qfq | 6,468,415 | 39,987,963 | -0.65% |
| 2025-11-19 | 6.28 | 6.30 | 6.16 | 6.18 | 6.18 | qfq | 6,285,614 | 39,000,784 | -1.59% |
| 2025-11-18 | 6.40 | 6.57 | 6.24 | 6.28 | 6.28 | qfq | 12,944,800 | 82,234,145 | -1.88% |
| 2025-11-17 | 6.34 | 6.42 | 6.34 | 6.40 | 6.40 | qfq | 6,267,814 | 39,949,452 | 0.00% |
| 2025-11-14 | 6.39 | 6.48 | 6.39 | 6.40 | 6.40 | qfq | 6,429,300 | 41,349,420 | -0.31% |
| 2025-11-13 | 6.39 | 6.46 | 6.32 | 6.42 | 6.42 | qfq | 7,829,300 | 50,135,837 | 0.31% |
| 2025-11-12 | 6.45 | 6.49 | 6.36 | 6.40 | 6.40 | qfq | 8,628,601 | 55,406,977 | -0.62% |
| 2025-11-11 | 6.46 | 6.49 | 6.39 | 6.44 | 6.44 | qfq | 9,511,900 | 61,263,753 | -0.31% |
| 2025-11-10 | 6.52 | 6.56 | 6.42 | 6.46 | 6.46 | qfq | 12,331,800 | 79,687,444 | -1.67% |
| 2025-11-07 | 6.45 | 6.58 | 6.29 | 6.57 | 6.57 | qfq | 16,960,400 | 109,691,004 | 0.92% |
| 2025-11-06 | 6.44 | 6.77 | 6.38 | 6.51 | 6.51 | qfq | 23,288,700 | 153,089,915 | 1.40% |
| 2025-11-05 | 6.29 | 6.43 | 6.29 | 6.42 | 6.42 | qfq | 9,439,100 | 60,258,449 | 0.78% |
| 2025-11-04 | 6.33 | 6.39 | 6.29 | 6.37 | 6.37 | qfq | 7,786,500 | 49,405,606 | 0.31% |
| 2025-11-03 | 6.21 | 6.35 | 6.21 | 6.35 | 6.35 | qfq | 8,780,988 | 55,281,673 | 1.44% |
| 2025-10-31 | 6.18 | 6.31 | 6.16 | 6.26 | 6.26 | qfq | 9,491,288 | 59,598,900 | 0.97% |
| 2025-10-30 | 6.18 | 6.37 | 6.17 | 6.20 | 6.20 | qfq | 11,904,493 | 74,488,411 | 0.32% |
| 2025-10-29 | 6.27 | 6.28 | 6.15 | 6.18 | 6.18 | qfq | 7,334,900 | 45,340,880 | -1.44% |
| 2025-10-28 | 6.28 | 6.30 | 6.24 | 6.27 | 6.27 | qfq | 7,209,800 | 45,225,627 | -0.63% |
| 2025-10-27 | 6.26 | 6.43 | 6.26 | 6.31 | 6.31 | qfq | 9,654,700 | 61,043,912 | 0.80% |
| 2025-10-24 | 6.26 | 6.32 | 6.23 | 6.26 | 6.26 | qfq | 6,067,921 | 38,036,345 | -0.16% |
| 2025-10-23 | 6.30 | 6.30 | 6.14 | 6.27 | 6.27 | qfq | 8,414,201 | 52,261,611 | -0.63% |
| 2025-10-22 | 6.23 | 6.38 | 6.18 | 6.31 | 6.31 | qfq | 11,236,439 | 70,816,605 | 1.61% |
| 2025-10-21 | 6.13 | 6.22 | 6.09 | 6.21 | 6.21 | qfq | 8,926,236 | 55,134,538 | 1.80% |
| 2025-10-20 | 6.16 | 6.17 | 6.05 | 6.10 | 6.10 | qfq | 7,696,601 | 47,059,954 | 0.00% |
| 2025-10-17 | 6.31 | 6.31 | 6.09 | 6.10 | 6.10 | qfq | 14,491,900 | 89,343,188 | -4.84% |
| 2025-10-16 | 6.22 | 6.60 | 6.16 | 6.41 | 6.41 | qfq | 19,419,126 | 124,384,607 | 3.05% |
| 2025-10-15 | 6.16 | 6.24 | 6.12 | 6.22 | 6.22 | qfq | 8,794,800 | 54,421,201 | 1.47% |
| 2025-10-14 | 6.19 | 6.29 | 6.11 | 6.13 | 6.13 | qfq | 10,592,100 | 65,619,541 | -0.81% |
| 2025-10-13 | 6.06 | 6.22 | 5.97 | 6.18 | 6.18 | qfq | 12,810,400 | 78,562,232 | -2.98% |
| 2025-10-10 | 6.38 | 6.52 | 6.36 | 6.37 | 6.37 | qfq | 12,812,628 | 82,248,287 | -0.78% |
| 2025-10-09 | 6.70 | 6.75 | 6.38 | 6.42 | 6.42 | qfq | 21,966,400 | 141,749,133 | -3.31% |
| 2025-09-30 | 6.69 | 6.77 | 6.63 | 6.64 | 6.64 | qfq | 12,381,500 | 82,819,538 | -1.04% |
| 2025-09-29 | 6.86 | 6.94 | 6.62 | 6.71 | 6.71 | qfq | 17,912,800 | 120,755,489 | -2.04% |
| 2025-09-26 | 6.48 | 6.97 | 6.42 | 6.85 | 6.85 | qfq | 31,360,000 | 211,755,175 | 4.74% |
| 2025-09-25 | 6.44 | 6.79 | 6.32 | 6.54 | 6.54 | qfq | 22,950,100 | 149,658,401 | 1.24% |
| 2025-09-24 | 6.54 | 6.54 | 6.37 | 6.46 | 6.46 | qfq | 14,618,303 | 93,943,377 | -1.82% |
| 2025-09-23 | 6.38 | 6.74 | 6.26 | 6.58 | 6.58 | qfq | 24,056,380 | 155,848,224 | 1.70% |
| 2025-09-22 | 7.01 | 7.03 | 6.39 | 6.47 | 6.47 | qfq | 43,262,001 | 285,379,064 | -8.87% |
| 2025-09-19 | 6.81 | 7.17 | 6.77 | 7.10 | 7.10 | qfq | 30,605,600 | 215,578,088 | 2.60% |
| 2025-09-18 | 6.73 | 7.20 | 6.68 | 6.92 | 6.92 | qfq | 37,373,669 | 261,548,734 | 3.13% |
| 2025-09-17 | 6.67 | 6.75 | 6.63 | 6.71 | 6.71 | qfq | 12,687,800 | 85,063,449 | 0.45% |
| 2025-09-16 | 6.63 | 6.69 | 6.60 | 6.68 | 6.68 | qfq | 10,261,001 | 68,246,788 | 0.30% |
| 2025-09-15 | 6.74 | 6.80 | 6.61 | 6.66 | 6.66 | qfq | 12,483,000 | 83,098,377 | -1.04% |
| 2025-09-12 | 6.63 | 6.98 | 6.60 | 6.73 | 6.73 | qfq | 29,429,464 | 200,611,422 | 1.20% |
| 2025-09-11 | 6.44 | 6.68 | 6.44 | 6.65 | 6.65 | qfq | 20,091,655 | 131,987,903 | 3.10% |
| 2025-09-10 | 6.40 | 6.51 | 6.40 | 6.45 | 6.45 | qfq | 8,521,643 | 54,983,681 | 0.78% |
| 2025-09-09 | 6.48 | 6.57 | 6.38 | 6.40 | 6.40 | qfq | 13,508,000 | 87,320,945 | -1.54% |
| 2025-09-08 | 6.47 | 6.55 | 6.40 | 6.50 | 6.50 | qfq | 13,963,600 | 90,436,814 | 0.00% |
| 2025-09-05 | 6.58 | 6.58 | 6.39 | 6.50 | 6.50 | qfq | 14,487,900 | 93,717,901 | -0.61% |
| 2025-09-04 | 6.43 | 6.63 | 6.36 | 6.54 | 6.54 | qfq | 18,855,767 | 122,908,642 | 1.71% |
| 2025-09-03 | 6.70 | 6.73 | 6.40 | 6.43 | 6.43 | qfq | 14,670,267 | 96,037,926 | -3.16% |
| 2025-09-02 | 6.76 | 6.77 | 6.56 | 6.64 | 6.64 | qfq | 14,781,167 | 98,126,570 | -1.78% |
| 2025-09-01 | 6.75 | 6.86 | 6.75 | 6.76 | 6.76 | qfq | 13,693,501 | 93,086,223 | 0.15% |
| 2025-08-29 | 6.86 | 6.86 | 6.72 | 6.75 | 6.75 | qfq | 15,974,700 | 108,134,975 | -1.60% |
| 2025-08-28 | 7.03 | 7.09 | 6.54 | 6.86 | 6.86 | qfq | 32,528,901 | 221,758,561 | -2.70% |
| 2025-08-27 | 7.32 | 7.40 | 7.04 | 7.05 | 7.05 | qfq | 26,956,800 | 194,470,946 | -3.69% |
| 2025-08-26 | 7.41 | 7.47 | 7.30 | 7.32 | 7.32 | qfq | 22,111,000 | 163,019,889 | -1.21% |
| 2025-08-25 | 7.33 | 7.46 | 7.32 | 7.41 | 7.41 | qfq | 26,001,630 | 191,885,468 | 0.41% |
| 2025-08-22 | 7.46 | 7.55 | 7.34 | 7.38 | 7.38 | qfq | 29,514,035 | 218,199,381 | -0.94% |
| 2025-08-21 | 7.61 | 7.72 | 7.42 | 7.45 | 7.45 | qfq | 50,706,403 | 382,427,090 | -5.10% |
| 2025-08-20 | 7.79 | 8.17 | 7.55 | 7.85 | 7.85 | qfq | 106,066,477 | 827,133,262 | 3.56% |
| 2025-08-19 | 6.92 | 7.58 | 6.92 | 7.58 | 7.58 | qfq | 24,004,930 | 180,136,855 | 10.01% |
| 2025-08-18 | 6.90 | 6.96 | 6.80 | 6.89 | 6.89 | qfq | 21,039,780 | 144,479,180 | 0.29% |
| 2025-08-15 | 6.81 | 6.97 | 6.81 | 6.87 | 6.87 | qfq | 16,248,800 | 111,581,104 | 0.00% |
| 2025-08-14 | 7.08 | 7.14 | 6.84 | 6.87 | 6.87 | qfq | 21,314,180 | 147,728,700 | -2.97% |
| 2025-08-13 | 7.25 | 7.25 | 7.01 | 7.08 | 7.08 | qfq | 24,258,079 | 172,623,279 | -2.34% |
| 2025-08-12 | 7.15 | 7.30 | 7.06 | 7.25 | 7.25 | qfq | 25,825,531 | 185,781,582 | 0.69% |
| 2025-08-11 | 6.98 | 7.28 | 6.85 | 7.20 | 7.20 | qfq | 39,072,922 | 280,601,533 | 3.15% |
| 2025-08-08 | 6.86 | 7.10 | 6.76 | 6.98 | 6.98 | qfq | 32,301,652 | 224,005,640 | 2.35% |
| 2025-08-07 | 7.00 | 7.03 | 6.76 | 6.82 | 6.82 | qfq | 20,680,029 | 141,379,246 | -2.71% |
| 2025-08-06 | 6.66 | 7.03 | 6.55 | 7.01 | 7.01 | qfq | 32,229,785 | 221,239,885 | 2.79% |
| 2025-08-05 | 6.75 | 6.85 | 6.75 | 6.82 | 6.82 | qfq | 17,104,569 | 116,361,512 | 0.89% |
| 2025-08-04 | 6.60 | 6.86 | 6.50 | 6.76 | 6.76 | qfq | 22,521,915 | 151,162,020 | 2.11% |
| 2025-08-01 | 6.58 | 6.68 | 6.54 | 6.62 | 6.62 | qfq | 18,168,201 | 120,227,913 | 0.15% |
| 2025-07-31 | 6.55 | 6.88 | 6.50 | 6.61 | 6.61 | qfq | 25,622,562 | 170,743,224 | 0.92% |
| 2025-07-30 | 6.90 | 7.05 | 6.55 | 6.55 | 6.55 | qfq | 32,521,967 | 218,110,906 | -2.38% |
| 2025-07-29 | 6.66 | 6.84 | 6.65 | 6.71 | 6.71 | qfq | 18,095,867 | 121,518,332 | -0.59% |
| 2025-07-28 | 6.78 | 6.94 | 6.70 | 6.75 | 6.75 | qfq | 27,621,667 | 187,953,833 | 0.00% |
| 2025-07-25 | 6.54 | 6.78 | 6.48 | 6.75 | 6.75 | qfq | 25,854,400 | 171,945,219 | 2.74% |
| 2025-07-24 | 6.50 | 6.72 | 6.47 | 6.57 | 6.57 | qfq | 23,908,901 | 157,988,433 | 1.39% |
| 2025-07-23 | 6.58 | 6.67 | 6.47 | 6.48 | 6.48 | qfq | 23,563,100 | 154,371,851 | -1.97% |
| 2025-07-22 | 6.67 | 6.70 | 6.58 | 6.61 | 6.61 | qfq | 25,689,200 | 170,353,357 | -0.90% |
| 2025-07-21 | 6.40 | 6.72 | 6.40 | 6.67 | 6.67 | qfq | 34,198,600 | 226,554,728 | 1.06% |
| 2025-07-18 | 6.70 | 6.82 | 6.55 | 6.60 | 6.60 | qfq | 42,881,682 | 285,455,832 | -1.49% |
| 2025-07-17 | 7.05 | 7.20 | 6.66 | 6.70 | 6.70 | qfq | 77,033,282 | 526,177,295 | -3.18% |
| 2025-07-16 | 6.49 | 6.92 | 6.49 | 6.92 | 6.92 | qfq | 25,145,882 | 171,598,684 | 10.02% |
| 2025-07-15 | 6.05 | 6.35 | 5.98 | 6.29 | 6.29 | qfq | 36,495,000 | 225,660,366 | 3.62% |
| 2025-07-14 | 6.04 | 6.13 | 6.04 | 6.07 | 6.07 | qfq | 9,839,300 | 59,851,153 | 0.50% |
| 2025-07-11 | 6.07 | 6.07 | 5.97 | 6.04 | 6.04 | qfq | 8,943,501 | 53,860,980 | -0.33% |
| 2025-07-10 | 6.10 | 6.12 | 6.03 | 6.06 | 6.06 | qfq | 8,971,901 | 54,408,503 | -1.14% |
| 2025-07-09 | 6.12 | 6.23 | 6.11 | 6.13 | 6.13 | qfq | 11,621,501 | 71,439,973 | 0.16% |
| 2025-07-08 | 6.17 | 6.20 | 6.09 | 6.12 | 6.12 | qfq | 10,574,121 | 64,853,395 | -0.65% |
| 2025-07-07 | 6.12 | 6.19 | 6.05 | 6.16 | 6.16 | qfq | 10,573,000 | 64,498,212 | 0.16% |
| 2025-07-04 | 6.17 | 6.28 | 6.12 | 6.15 | 6.15 | qfq | 10,776,900 | 66,751,319 | -1.13% |
| 2025-07-03 | 6.13 | 6.25 | 6.10 | 6.22 | 6.22 | qfq | 16,761,200 | 103,282,505 | 0.81% |
| 2025-07-02 | 6.34 | 6.36 | 6.13 | 6.17 | 6.17 | qfq | 16,440,790 | 101,700,309 | -2.53% |
| 2025-07-01 | 6.25 | 6.38 | 6.16 | 6.33 | 6.33 | qfq | 20,061,400 | 125,375,959 | 1.28% |
| 2025-06-30 | 6.29 | 6.32 | 6.20 | 6.25 | 6.25 | qfq | 16,623,500 | 103,752,220 | 0.32% |
| 2025-06-27 | 6.18 | 6.34 | 6.08 | 6.23 | 6.23 | qfq | 24,261,600 | 151,005,601 | 1.63% |
| 2025-06-26 | 6.04 | 6.30 | 6.04 | 6.13 | 6.13 | qfq | 25,618,749 | 158,512,846 | -0.65% |
| 2025-06-25 | 5.97 | 6.53 | 5.97 | 6.17 | 6.17 | qfq | 35,639,221 | 223,476,116 | 3.87% |
| 2025-06-24 | 5.86 | 5.98 | 5.85 | 5.94 | 5.94 | qfq | 19,969,600 | 117,713,718 | 1.54% |
| 2025-06-23 | 5.80 | 5.90 | 5.79 | 5.85 | 5.85 | qfq | 16,400,300 | 95,592,100 | -0.51% |
| 2025-06-20 | 5.61 | 5.99 | 5.55 | 5.88 | 5.88 | qfq | 30,116,200 | 175,067,372 | 4.81% |
| 2025-06-19 | 5.67 | 5.75 | 5.60 | 5.61 | 5.61 | qfq | 15,494,500 | 87,740,005 | -1.41% |
| 2025-06-18 | 5.53 | 5.80 | 5.46 | 5.69 | 5.69 | qfq | 21,501,300 | 122,025,729 | 2.89% |
| 2025-06-17 | 5.49 | 5.56 | 5.45 | 5.53 | 5.53 | qfq | 8,544,100 | 47,181,020 | 1.10% |
| 2025-06-16 | 5.38 | 5.50 | 5.36 | 5.47 | 5.47 | qfq | 8,463,800 | 46,302,520 | 1.11% |
| 2025-06-13 | 5.58 | 5.58 | 5.41 | 5.41 | 5.41 | qfq | 13,103,100 | 71,559,860 | -3.22% |
| 2025-06-12 | 5.56 | 5.62 | 5.52 | 5.59 | 5.59 | qfq | 8,804,800 | 49,094,564 | 0.18% |
| 2025-06-11 | 5.60 | 5.67 | 5.57 | 5.58 | 5.58 | qfq | 11,053,090 | 62,082,903 | 0.18% |
| 2025-06-10 | 5.67 | 5.76 | 5.51 | 5.57 | 5.57 | qfq | 17,626,290 | 99,030,970 | -2.45% |
| 2025-06-09 | 5.61 | 5.75 | 5.61 | 5.71 | 5.71 | qfq | 13,037,500 | 74,086,855 | -0.17% |
| 2025-06-06 | 5.87 | 5.89 | 5.72 | 5.72 | 5.72 | qfq | 16,149,100 | 93,079,185 | -3.38% |
| 2025-06-05 | 5.90 | 6.09 | 5.70 | 5.92 | 5.92 | qfq | 28,178,300 | 164,766,990 | 0.85% |
| 2025-06-04 | 5.92 | 5.94 | 5.82 | 5.87 | 5.87 | qfq | 17,806,700 | 104,246,041 | -0.17% |
| 2025-06-03 | 5.95 | 6.04 | 5.83 | 5.88 | 5.88 | qfq | 25,267,426 | 148,826,465 | -2.81% |
| 2025-05-30 | 6.32 | 6.32 | 6.04 | 6.05 | 6.05 | qfq | 36,086,200 | 220,070,238 | -4.87% |
| 2025-05-29 | 5.98 | 6.41 | 5.98 | 6.36 | 6.36 | qfq | 51,758,130 | 324,880,456 | 5.30% |
| 2025-05-28 | 5.96 | 6.28 | 5.95 | 6.04 | 6.04 | qfq | 46,146,316 | 281,401,751 | 2.37% |
| 2025-05-27 | 5.86 | 5.99 | 5.84 | 5.90 | 5.90 | qfq | 28,901,403 | 170,670,447 | 0.17% |
| 2025-05-26 | 5.83 | 6.02 | 5.81 | 5.89 | 5.89 | qfq | 51,389,223 | 303,602,002 | -3.28% |
| 2025-05-23 | 5.55 | 6.12 | 5.53 | 6.09 | 6.09 | qfq | 72,826,648 | 436,097,197 | 9.53% |
| 2025-05-22 | 5.65 | 5.72 | 5.54 | 5.56 | 5.56 | qfq | 8,430,200 | 47,324,620 | -2.11% |
| 2025-05-21 | 5.72 | 5.76 | 5.60 | 5.68 | 5.68 | qfq | 11,206,600 | 63,417,147 | -1.39% |
| 2025-05-20 | 5.74 | 5.82 | 5.70 | 5.76 | 5.76 | qfq | 12,237,800 | 70,435,275 | 0.35% |
| 2025-05-19 | 5.69 | 5.80 | 5.65 | 5.74 | 5.74 | qfq | 21,030,100 | 120,476,848 | 2.14% |
| 2025-05-16 | 5.41 | 5.72 | 5.41 | 5.62 | 5.62 | qfq | 15,990,800 | 89,616,903 | 2.74% |
| 2025-05-15 | 5.56 | 5.56 | 5.42 | 5.47 | 5.47 | qfq | 8,406,921 | 45,983,220 | -1.80% |
| 2025-05-14 | 5.55 | 5.62 | 5.52 | 5.57 | 5.57 | qfq | 7,642,221 | 42,492,269 | -0.36% |
| 2025-05-13 | 5.73 | 5.73 | 5.55 | 5.59 | 5.59 | qfq | 9,016,800 | 50,778,353 | -0.89% |
| 2025-05-12 | 5.58 | 5.66 | 5.56 | 5.64 | 5.64 | qfq | 8,617,300 | 48,391,362 | 1.26% |
| 2025-05-09 | 5.66 | 5.68 | 5.50 | 5.57 | 5.57 | qfq | 10,712,801 | 59,682,907 | -1.59% |
| 2025-05-08 | 5.57 | 5.70 | 5.54 | 5.66 | 5.66 | qfq | 13,475,121 | 76,174,877 | 1.43% |
| 2025-05-07 | 5.66 | 5.69 | 5.50 | 5.58 | 5.58 | qfq | 14,687,844 | 82,173,025 | -0.53% |
| 2025-05-06 | 5.53 | 5.62 | 5.42 | 5.61 | 5.61 | qfq | 18,302,423 | 101,244,241 | 4.86% |
| 2025-04-30 | 5.16 | 5.36 | 5.16 | 5.35 | 5.35 | qfq | 14,005,272 | 74,342,750 | 3.48% |
| 2025-04-29 | 5.14 | 5.23 | 5.07 | 5.17 | 5.17 | qfq | 8,646,300 | 44,755,294 | 0.98% |
| 2025-04-28 | 5.13 | 5.20 | 5.07 | 5.12 | 5.12 | qfq | 8,896,336 | 45,555,505 | -0.58% |
| 2025-04-25 | 5.21 | 5.26 | 5.12 | 5.15 | 5.15 | qfq | 13,310,901 | 68,858,829 | -2.09% |
| 2025-04-24 | 5.29 | 5.47 | 5.17 | 5.26 | 5.26 | qfq | 22,775,500 | 120,343,159 | -0.38% |
| 2025-04-23 | 5.22 | 5.32 | 5.22 | 5.28 | 5.28 | qfq | 11,214,300 | 59,178,742 | 1.34% |
| 2025-04-22 | 5.17 | 5.26 | 5.15 | 5.21 | 5.21 | qfq | 9,954,500 | 51,722,404 | 0.19% |
| 2025-04-21 | 5.12 | 5.22 | 5.06 | 5.20 | 5.20 | qfq | 9,934,601 | 51,467,769 | 1.76% |
| 2025-04-18 | 5.18 | 5.18 | 5.06 | 5.11 | 5.11 | qfq | 9,221,600 | 47,098,797 | -0.78% |
| 2025-04-17 | 5.22 | 5.24 | 5.15 | 5.15 | 5.15 | qfq | 14,264,472 | 73,965,746 | -0.77% |
| 2025-04-16 | 5.45 | 5.45 | 5.12 | 5.19 | 5.19 | qfq | 21,242,021 | 111,682,946 | -4.07% |
| 2025-04-15 | 5.69 | 5.72 | 5.37 | 5.41 | 5.41 | qfq | 37,086,191 | 204,661,532 | -1.28% |
| 2025-04-14 | 5.06 | 5.48 | 5.06 | 5.48 | 5.48 | qfq | 12,733,100 | 68,023,772 | 10.04% |
| 2025-04-11 | 4.89 | 5.05 | 4.85 | 4.98 | 4.98 | qfq | 12,748,191 | 63,717,794 | 1.01% |
| 2025-04-10 | 4.94 | 5.05 | 4.90 | 4.93 | 4.93 | qfq | 16,367,454 | 81,444,605 | 2.49% |
| 2025-04-09 | 4.50 | 4.87 | 4.22 | 4.81 | 4.81 | qfq | 29,552,400 | 135,045,020 | 3.00% |
| 2025-04-08 | 4.95 | 4.99 | 4.56 | 4.67 | 4.67 | qfq | 34,053,741 | 160,035,943 | -7.89% |
| 2025-04-07 | 5.08 | 5.38 | 5.07 | 5.07 | 5.07 | qfq | 15,108,300 | 77,289,776 | -9.95% |
| 2025-04-03 | 5.51 | 5.75 | 5.51 | 5.63 | 5.63 | qfq | 19,587,800 | 109,845,691 | -0.88% |
| 2025-04-02 | 5.73 | 5.83 | 5.63 | 5.68 | 5.68 | qfq | 18,240,600 | 104,267,425 | -1.56% |
| 2025-04-01 | 5.78 | 5.96 | 5.72 | 5.77 | 5.77 | qfq | 34,411,001 | 201,148,929 | -0.52% |
| 2025-03-31 | 5.47 | 5.88 | 5.28 | 5.80 | 5.80 | qfq | 46,097,561 | 255,964,737 | 6.03% |
| 2025-03-28 | 5.62 | 5.80 | 5.44 | 5.47 | 5.47 | qfq | 28,191,700 | 158,167,544 | -2.67% |
| 2025-03-27 | 5.64 | 5.79 | 5.53 | 5.62 | 5.62 | qfq | 22,987,600 | 129,960,355 | -0.71% |
| 2025-03-26 | 5.58 | 5.72 | 5.53 | 5.66 | 5.66 | qfq | 16,785,400 | 94,914,851 | 0.89% |
| 2025-03-25 | 5.87 | 5.92 | 5.58 | 5.61 | 5.61 | qfq | 27,401,553 | 156,408,652 | -3.44% |
| 2025-03-24 | 6.13 | 6.13 | 5.65 | 5.81 | 5.81 | qfq | 39,835,853 | 232,622,206 | -5.07% |
| 2025-03-21 | 6.27 | 6.30 | 6.08 | 6.12 | 6.12 | qfq | 31,558,202 | 193,850,244 | -3.16% |
| 2025-03-20 | 6.59 | 6.67 | 6.31 | 6.32 | 6.32 | qfq | 47,075,335 | 301,329,398 | -5.67% |
| 2025-03-19 | 7.12 | 7.12 | 6.69 | 6.70 | 6.70 | qfq | 39,762,269 | 270,788,951 | -5.63% |
| 2025-03-18 | 7.03 | 7.27 | 6.90 | 7.10 | 7.10 | qfq | 45,633,874 | 320,653,757 | -0.56% |
| 2025-03-17 | 6.85 | 7.36 | 6.83 | 7.14 | 7.14 | qfq | 57,617,223 | 411,232,404 | 3.03% |
| 2025-03-14 | 6.78 | 7.15 | 6.65 | 6.93 | 6.93 | qfq | 66,936,960 | 460,527,984 | -5.46% |
| 2025-03-13 | 7.11 | 7.50 | 6.64 | 7.33 | 7.33 | qfq | 111,066,488 | 780,128,849 | 4.56% |
| 2025-03-12 | 6.94 | 7.43 | 6.94 | 7.01 | 7.01 | qfq | 70,908,744 | 516,669,665 | 3.85% |
| 2025-03-11 | 6.50 | 7.08 | 6.45 | 6.75 | 6.75 | qfq | 56,009,538 | 380,389,418 | 1.66% |
| 2025-03-10 | 6.66 | 6.83 | 6.49 | 6.64 | 6.64 | qfq | 48,399,723 | 321,783,970 | -0.30% |
| 2025-03-07 | 6.90 | 6.90 | 6.46 | 6.66 | 6.66 | qfq | 81,645,523 | 547,541,110 | -6.59% |
| 2025-03-06 | 6.33 | 7.13 | 6.33 | 7.13 | 7.13 | qfq | 93,841,624 | 638,886,586 | 10.03% |
| 2025-03-05 | 6.53 | 6.81 | 6.25 | 6.48 | 6.48 | qfq | 90,299,182 | 589,352,158 | 2.21% |
| 2025-03-04 | 5.76 | 6.34 | 5.63 | 6.34 | 6.34 | qfq | 57,020,461 | 341,099,362 | 10.07% |
| 2025-03-03 | 6.10 | 6.68 | 5.76 | 5.76 | 5.76 | qfq | 86,352,160 | 541,025,930 | -8.28% |
| 2025-02-28 | 6.23 | 6.70 | 6.01 | 6.28 | 6.28 | qfq | 98,683,890 | 615,029,236 | 0.80% |
| 2025-02-27 | 5.74 | 6.23 | 5.74 | 6.23 | 6.23 | qfq | 86,510,244 | 524,083,345 | 10.07% |
| 2025-02-26 | 5.96 | 6.35 | 5.66 | 5.66 | 5.66 | qfq | 83,230,600 | 492,491,940 | -5.51% |
| 2025-02-25 | 5.52 | 6.07 | 5.27 | 5.99 | 5.99 | qfq | 79,471,137 | 460,700,908 | 8.51% |
| 2025-02-24 | 5.02 | 5.52 | 5.00 | 5.52 | 5.52 | qfq | 32,542,931 | 173,335,601 | 9.96% |
| 2025-02-21 | 4.99 | 5.15 | 4.93 | 5.02 | 5.02 | qfq | 17,922,680 | 90,401,508 | 0.80% |
| 2025-02-20 | 4.97 | 5.07 | 4.94 | 4.98 | 4.98 | qfq | 7,966,600 | 39,732,957 | -0.20% |
| 2025-02-19 | 4.88 | 5.00 | 4.86 | 4.99 | 4.99 | qfq | 7,855,441 | 38,927,390 | 2.67% |
| 2025-02-18 | 5.02 | 5.02 | 4.84 | 4.86 | 4.86 | qfq | 7,816,941 | 38,545,636 | -3.38% |
| 2025-02-17 | 4.92 | 5.04 | 4.90 | 5.03 | 5.03 | qfq | 8,913,641 | 44,435,362 | 2.24% |
| 2025-02-14 | 4.97 | 5.02 | 4.87 | 4.92 | 4.92 | qfq | 8,301,541 | 41,029,105 | -1.40% |
| 2025-02-13 | 5.00 | 5.09 | 4.98 | 4.99 | 4.99 | qfq | 10,449,300 | 52,573,415 | -0.60% |
| 2025-02-12 | 4.97 | 5.02 | 4.86 | 5.02 | 5.02 | qfq | 13,494,900 | 67,015,106 | 0.40% |
| 2025-02-11 | 5.03 | 5.33 | 4.89 | 5.00 | 5.00 | qfq | 22,280,500 | 112,108,127 | -0.40% |
| 2025-02-10 | 4.88 | 5.03 | 4.88 | 5.02 | 5.02 | qfq | 11,669,823 | 57,825,304 | 2.87% |
| 2025-02-07 | 4.76 | 4.93 | 4.76 | 4.88 | 4.88 | qfq | 12,262,230 | 59,702,124 | 2.74% |
| 2025-02-06 | 4.65 | 4.76 | 4.54 | 4.75 | 4.75 | qfq | 8,455,700 | 39,518,303 | 1.93% |
| 2025-02-05 | 4.53 | 4.70 | 4.53 | 4.66 | 4.66 | qfq | 10,620,984 | 49,309,027 | 3.33% |
| 2025-01-27 | 4.60 | 4.70 | 4.50 | 4.51 | 4.51 | qfq | 9,617,408 | 43,922,802 | -1.53% |
| 2025-01-24 | 4.55 | 4.60 | 4.49 | 4.58 | 4.58 | qfq | 6,691,353 | 30,447,240 | 0.88% |
| 2025-01-23 | 4.65 | 4.77 | 4.54 | 4.54 | 4.54 | qfq | 8,373,600 | 38,957,983 | -1.30% |
| 2025-01-22 | 4.69 | 4.70 | 4.57 | 4.60 | 4.60 | qfq | 7,634,700 | 35,254,066 | -2.95% |
| 2025-01-21 | 4.88 | 4.90 | 4.71 | 4.74 | 4.74 | qfq | 7,738,000 | 36,858,456 | -2.47% |
| 2025-01-20 | 4.83 | 4.89 | 4.70 | 4.86 | 4.86 | qfq | 8,049,200 | 38,861,152 | 1.04% |
| 2025-01-17 | 4.88 | 4.88 | 4.77 | 4.81 | 4.81 | qfq | 6,952,800 | 33,419,885 | -1.84% |
| 2025-01-16 | 4.82 | 4.98 | 4.82 | 4.90 | 4.90 | qfq | 9,659,700 | 47,333,689 | 2.08% |
| 2025-01-15 | 4.84 | 4.87 | 4.75 | 4.80 | 4.80 | qfq | 7,157,800 | 34,361,322 | -0.83% |
| 2025-01-14 | 4.64 | 4.84 | 4.60 | 4.84 | 4.84 | qfq | 9,919,404 | 47,183,438 | 5.45% |
| 2025-01-13 | 4.54 | 4.61 | 4.41 | 4.59 | 4.59 | qfq | 7,983,585 | 36,206,609 | -0.43% |
| 2025-01-10 | 4.87 | 4.97 | 4.60 | 4.61 | 4.61 | qfq | 12,625,585 | 59,826,423 | -5.53% |
| 2025-01-09 | 4.80 | 4.98 | 4.75 | 4.88 | 4.88 | qfq | 15,832,238 | 76,572,176 | -0.41% |
| 2025-01-08 | 4.68 | 5.21 | 4.54 | 4.90 | 4.90 | qfq | 24,545,559 | 119,724,580 | 3.38% |
| 2025-01-07 | 4.55 | 4.75 | 4.54 | 4.74 | 4.74 | qfq | 10,246,169 | 47,526,568 | 4.64% |
| 2025-01-06 | 4.58 | 4.61 | 4.40 | 4.53 | 4.53 | qfq | 10,406,685 | 47,044,675 | -1.74% |
| 2025-01-03 | 4.98 | 5.03 | 4.59 | 4.61 | 4.61 | qfq | 15,880,500 | 75,243,147 | -7.62% |
| 2025-01-02 | 5.09 | 5.13 | 4.93 | 4.99 | 4.99 | qfq | 11,480,223 | 57,722,468 | -1.58% |
| 2024-12-31 | 5.27 | 5.35 | 5.05 | 5.07 | 5.07 | qfq | 16,379,260 | 84,359,055 | -4.16% |
| 2024-12-30 | 5.31 | 5.57 | 5.20 | 5.29 | 5.29 | qfq | 28,470,502 | 152,221,096 | 0.19% |
| 2024-12-27 | 5.39 | 5.43 | 5.25 | 5.28 | 5.28 | qfq | 26,240,700 | 139,755,227 | -3.83% |
| 2024-12-26 | 4.95 | 5.49 | 4.94 | 5.49 | 5.49 | qfq | 18,761,500 | 98,986,908 | 10.02% |
| 2024-12-25 | 5.21 | 5.24 | 4.92 | 4.99 | 4.99 | qfq | 13,754,903 | 68,778,245 | -4.22% |
| 2024-12-24 | 5.22 | 5.32 | 5.13 | 5.21 | 5.21 | qfq | 10,021,360 | 52,202,371 | -0.19% |
| 2024-12-23 | 5.60 | 5.61 | 5.19 | 5.22 | 5.22 | qfq | 18,306,800 | 97,224,402 | -6.28% |
| 2024-12-20 | 5.55 | 5.62 | 5.50 | 5.57 | 5.57 | qfq | 10,231,901 | 56,917,410 | 0.36% |
| 2024-12-19 | 5.60 | 5.65 | 5.47 | 5.55 | 5.55 | qfq | 12,327,000 | 68,326,417 | -1.77% |
| 2024-12-18 | 5.50 | 5.78 | 5.43 | 5.65 | 5.65 | qfq | 18,788,100 | 105,634,555 | 2.17% |
| 2024-12-17 | 5.82 | 5.88 | 5.50 | 5.53 | 5.53 | qfq | 19,158,800 | 107,880,847 | -4.98% |
| 2024-12-16 | 5.88 | 5.94 | 5.77 | 5.82 | 5.82 | qfq | 17,525,100 | 102,786,222 | -0.17% |
| 2024-12-13 | 6.00 | 6.10 | 5.82 | 5.83 | 5.83 | qfq | 24,970,500 | 148,618,054 | -3.64% |
| 2024-12-12 | 5.99 | 6.05 | 5.86 | 6.05 | 6.05 | qfq | 27,609,040 | 164,762,142 | -0.33% |
| 2024-12-11 | 5.93 | 6.16 | 5.90 | 6.07 | 6.07 | qfq | 41,052,080 | 247,680,411 | 3.94% |
| 2024-12-10 | 6.06 | 6.06 | 5.83 | 5.84 | 5.84 | qfq | 31,158,600 | 184,957,629 | -0.68% |
| 2024-12-09 | 5.88 | 6.05 | 5.80 | 5.88 | 5.88 | qfq | 36,432,000 | 216,147,089 | -0.84% |
| 2024-12-06 | 6.01 | 6.03 | 5.76 | 5.93 | 5.93 | qfq | 52,594,042 | 310,180,854 | -3.26% |
| 2024-12-05 | 6.49 | 6.49 | 5.94 | 6.13 | 6.13 | qfq | 89,814,403 | 557,893,443 | 0.33% |
| 2024-12-04 | 5.52 | 6.11 | 5.52 | 6.11 | 6.11 | qfq | 17,293,923 | 103,469,343 | 10.09% |
| 2024-12-03 | 5.55 | 5.56 | 5.41 | 5.55 | 5.55 | qfq | 17,725,312 | 97,239,654 | -0.54% |
| 2024-12-02 | 5.35 | 5.62 | 5.30 | 5.58 | 5.58 | qfq | 28,413,900 | 156,544,495 | 5.28% |
| 2024-11-29 | 5.28 | 5.31 | 5.11 | 5.30 | 5.30 | qfq | 18,779,519 | 98,360,045 | -0.19% |
| 2024-11-28 | 5.27 | 5.40 | 5.25 | 5.31 | 5.31 | qfq | 17,256,479 | 92,081,681 | 1.14% |
| 2024-11-27 | 5.28 | 5.28 | 5.08 | 5.25 | 5.25 | qfq | 17,302,900 | 89,325,450 | -0.94% |
| 2024-11-26 | 5.32 | 5.47 | 5.28 | 5.30 | 5.30 | qfq | 15,484,800 | 82,989,453 | -1.12% |
| 2024-11-25 | 5.29 | 5.42 | 5.13 | 5.36 | 5.36 | qfq | 21,630,600 | 113,885,054 | 1.71% |
| 2024-11-22 | 5.52 | 5.68 | 5.15 | 5.27 | 5.27 | qfq | 29,595,000 | 162,539,226 | -4.01% |
| 2024-11-21 | 5.48 | 5.61 | 5.41 | 5.49 | 5.49 | qfq | 19,850,319 | 109,451,217 | -0.18% |
| 2024-11-20 | 5.32 | 5.54 | 5.28 | 5.50 | 5.50 | qfq | 22,577,760 | 122,802,802 | 3.00% |
| 2024-11-19 | 5.17 | 5.34 | 5.12 | 5.34 | 5.34 | qfq | 23,465,900 | 122,790,102 | 1.52% |
| 2024-11-18 | 5.60 | 5.70 | 5.20 | 5.26 | 5.26 | qfq | 31,395,591 | 168,444,483 | -5.73% |
| 2024-11-15 | 5.38 | 5.75 | 5.38 | 5.58 | 5.58 | qfq | 39,663,730 | 222,280,157 | 2.01% |
| 2024-11-14 | 5.75 | 5.80 | 5.45 | 5.47 | 5.47 | qfq | 44,778,500 | 249,698,607 | -7.29% |
| 2024-11-13 | 5.95 | 6.10 | 5.82 | 5.90 | 5.90 | qfq | 53,849,515 | 321,073,998 | 1.03% |
| 2024-11-12 | 6.15 | 6.30 | 5.70 | 5.84 | 5.84 | qfq | 74,102,040 | 438,106,480 | -7.30% |
| 2024-11-11 | 7.00 | 7.00 | 6.05 | 6.30 | 6.30 | qfq | 118,715,614 | 762,751,566 | -5.55% |
| 2024-11-08 | 6.28 | 6.67 | 6.16 | 6.67 | 6.67 | qfq | 39,638,110 | 256,903,071 | 10.07% |
| 2024-11-07 | 6.06 | 6.06 | 5.80 | 6.06 | 6.06 | qfq | 89,860,217 | 538,375,260 | 9.98% |
| 2024-11-06 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | qfq | 15,036,500 | 82,851,115 | 9.98% |
| 2024-11-05 | 4.92 | 5.05 | 4.86 | 5.01 | 5.01 | qfq | 25,264,500 | 125,862,421 | 1.01% |
| 2024-11-04 | 4.63 | 5.09 | 4.63 | 4.96 | 4.96 | qfq | 30,483,200 | 151,061,973 | 2.69% |
| 2024-11-01 | 5.31 | 5.33 | 4.83 | 4.83 | 4.83 | qfq | 42,825,535 | 213,595,938 | -10.06% |
| 2024-10-31 | 5.64 | 5.64 | 5.18 | 5.37 | 5.37 | qfq | 70,237,300 | 372,438,689 | 4.68% |
| 2024-10-30 | 4.65 | 5.13 | 4.60 | 5.13 | 5.13 | qfq | 27,609,401 | 136,436,269 | 10.09% |
| 2024-10-29 | 4.78 | 4.83 | 4.63 | 4.66 | 4.66 | qfq | 15,656,700 | 73,983,151 | -2.31% |
| 2024-10-28 | 4.53 | 4.81 | 4.53 | 4.77 | 4.77 | qfq | 26,558,730 | 124,785,202 | 1.92% |
| 2024-10-25 | 4.68 | 4.76 | 4.64 | 4.68 | 4.68 | qfq | 20,871,600 | 98,138,565 | 1.08% |
| 2024-10-24 | 4.64 | 4.69 | 4.54 | 4.63 | 4.63 | qfq | 19,828,300 | 91,459,034 | -0.22% |
| 2024-10-23 | 4.57 | 4.71 | 4.48 | 4.64 | 4.64 | qfq | 36,155,001 | 166,789,232 | 4.04% |
| 2024-10-22 | 4.30 | 4.46 | 4.26 | 4.46 | 4.46 | qfq | 21,577,802 | 94,912,989 | 3.96% |
| 2024-10-21 | 4.25 | 4.36 | 4.23 | 4.29 | 4.29 | qfq | 17,303,700 | 74,224,228 | 1.42% |
| 2024-10-18 | 4.15 | 4.29 | 4.09 | 4.23 | 4.23 | qfq | 16,383,211 | 68,756,374 | 1.93% |
| 2024-10-17 | 4.20 | 4.30 | 4.15 | 4.15 | 4.15 | qfq | 12,367,900 | 52,213,888 | -0.72% |
| 2024-10-16 | 4.15 | 4.20 | 4.12 | 4.18 | 4.18 | qfq | 11,791,100 | 49,069,229 | -0.24% |
| 2024-10-15 | 4.29 | 4.31 | 4.18 | 4.19 | 4.19 | qfq | 14,116,020 | 59,927,155 | -3.01% |
| 2024-10-14 | 4.20 | 4.32 | 4.16 | 4.32 | 4.32 | qfq | 16,700,400 | 71,044,778 | 2.13% |
| 2024-10-11 | 4.25 | 4.38 | 4.18 | 4.23 | 4.23 | qfq | 19,994,556 | 85,396,074 | -1.63% |
| 2024-10-10 | 4.30 | 4.44 | 4.17 | 4.30 | 4.30 | qfq | 22,797,683 | 98,324,906 | -1.83% |
| 2024-10-09 | 4.67 | 4.75 | 4.38 | 4.38 | 4.38 | qfq | 28,001,000 | 125,745,823 | -10.06% |
| 2024-10-08 | 5.02 | 5.02 | 4.55 | 4.87 | 4.87 | qfq | 40,469,081 | 194,164,239 | 6.80% |
| 2024-09-30 | 4.39 | 4.60 | 4.20 | 4.56 | 4.56 | qfq | 42,624,551 | 188,626,563 | 8.31% |
| 2024-09-27 | 4.11 | 4.25 | 4.07 | 4.21 | 4.21 | qfq | 18,696,800 | 77,752,537 | 3.69% |
| 2024-09-26 | 3.95 | 4.06 | 3.93 | 4.06 | 4.06 | qfq | 19,722,773 | 78,885,407 | 3.05% |
| 2024-09-25 | 3.90 | 4.03 | 3.90 | 3.94 | 3.94 | qfq | 22,961,453 | 91,021,300 | 1.29% |
| 2024-09-24 | 3.71 | 3.90 | 3.71 | 3.89 | 3.89 | qfq | 21,722,979 | 82,852,734 | 4.29% |
| 2024-09-23 | 3.68 | 3.77 | 3.64 | 3.73 | 3.73 | qfq | 12,568,973 | 46,698,193 | 0.54% |
| 2024-09-20 | 3.79 | 3.81 | 3.69 | 3.71 | 3.71 | qfq | 15,751,106 | 58,847,514 | -2.88% |
| 2024-09-19 | 3.76 | 3.82 | 3.66 | 3.82 | 3.82 | qfq | 18,524,100 | 69,822,161 | 1.87% |
| 2024-09-18 | 3.84 | 3.84 | 3.70 | 3.75 | 3.75 | qfq | 17,569,001 | 65,738,433 | -3.35% |
| 2024-09-13 | 3.78 | 3.94 | 3.67 | 3.88 | 3.88 | qfq | 29,302,265 | 111,578,156 | 1.84% |
| 2024-09-12 | 3.96 | 3.96 | 3.80 | 3.81 | 3.81 | qfq | 22,149,300 | 85,430,474 | -3.30% |
| 2024-09-11 | 3.93 | 3.96 | 3.84 | 3.94 | 3.94 | qfq | 23,836,653 | 93,276,036 | -1.01% |
| 2024-09-10 | 4.15 | 4.16 | 3.91 | 3.98 | 3.98 | qfq | 43,502,739 | 172,946,688 | -5.69% |
| 2024-09-09 | 4.28 | 4.45 | 4.05 | 4.22 | 4.22 | qfq | 71,613,418 | 302,560,250 | 4.20% |
| 2024-09-06 | 3.69 | 4.05 | 3.68 | 4.05 | 4.05 | qfq | 11,713,400 | 46,490,571 | 10.05% |
| 2024-09-05 | 3.58 | 3.70 | 3.58 | 3.68 | 3.68 | qfq | 8,878,600 | 32,495,512 | 2.51% |
| 2024-09-04 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | qfq | 8,888,500 | 32,100,147 | -2.18% |
| 2024-09-03 | 3.62 | 3.68 | 3.59 | 3.67 | 3.67 | qfq | 8,438,700 | 30,803,905 | 2.23% |
| 2024-09-02 | 3.68 | 3.72 | 3.59 | 3.59 | 3.59 | qfq | 7,649,100 | 27,932,413 | -1.91% |
| 2024-08-30 | 3.59 | 3.73 | 3.57 | 3.66 | 3.66 | qfq | 11,774,800 | 43,149,605 | 2.23% |
| 2024-08-29 | 3.58 | 3.61 | 3.51 | 3.58 | 3.58 | qfq | 7,919,300 | 28,248,632 | 0.56% |
| 2024-08-28 | 3.54 | 3.61 | 3.51 | 3.56 | 3.56 | qfq | 10,931,000 | 39,011,738 | 0.28% |
| 2024-08-27 | 3.68 | 3.69 | 3.55 | 3.55 | 3.55 | qfq | 11,479,100 | 41,133,805 | -3.01% |
| 2024-08-26 | 3.62 | 3.73 | 3.59 | 3.66 | 3.66 | qfq | 12,643,500 | 46,452,776 | 0.55% |
| 2024-08-23 | 3.69 | 3.70 | 3.60 | 3.64 | 3.64 | qfq | 12,341,414 | 45,051,704 | -1.89% |
| 2024-08-22 | 3.74 | 3.80 | 3.71 | 3.71 | 3.71 | qfq | 8,343,700 | 31,285,128 | -1.59% |
| 2024-08-21 | 3.78 | 3.79 | 3.73 | 3.77 | 3.77 | qfq | 10,050,200 | 37,758,021 | -1.05% |
| 2024-08-20 | 3.91 | 3.92 | 3.78 | 3.81 | 3.81 | qfq | 14,690,400 | 56,103,430 | -2.31% |
| 2024-08-19 | 3.90 | 3.95 | 3.86 | 3.90 | 3.90 | qfq | 15,080,799 | 58,929,229 | -0.76% |
| 2024-08-16 | 4.04 | 4.07 | 3.92 | 3.93 | 3.93 | qfq | 20,213,700 | 80,287,042 | -3.44% |
| 2024-08-15 | 3.99 | 4.08 | 3.92 | 4.07 | 4.07 | qfq | 23,572,921 | 94,805,508 | 0.99% |
| 2024-08-14 | 4.11 | 4.16 | 4.03 | 4.03 | 4.03 | qfq | 20,534,110 | 84,111,493 | -1.47% |
| 2024-08-13 | 4.00 | 4.11 | 3.97 | 4.09 | 4.09 | qfq | 20,014,401 | 81,134,826 | 1.49% |
| 2024-08-12 | 4.05 | 4.13 | 3.94 | 4.03 | 4.03 | qfq | 22,430,521 | 90,180,435 | -0.49% |
| 2024-08-09 | 4.10 | 4.15 | 4.04 | 4.05 | 4.05 | qfq | 18,808,500 | 76,761,786 | -0.74% |
| 2024-08-08 | 4.23 | 4.23 | 4.04 | 4.08 | 4.08 | qfq | 30,676,110 | 125,430,688 | -3.77% |
| 2024-08-07 | 4.33 | 4.40 | 4.22 | 4.24 | 4.24 | qfq | 26,356,114 | 113,199,946 | -2.75% |
| 2024-08-06 | 4.29 | 4.42 | 4.12 | 4.36 | 4.36 | qfq | 36,177,716 | 154,489,419 | 2.11% |
| 2024-08-05 | 4.59 | 4.60 | 4.26 | 4.27 | 4.27 | qfq | 47,279,515 | 208,464,981 | -9.73% |
| 2024-08-02 | 4.97 | 5.10 | 4.72 | 4.73 | 4.73 | qfq | 56,108,215 | 272,559,732 | -7.80% |
| 2024-08-01 | 4.90 | 5.27 | 4.70 | 5.13 | 5.13 | qfq | 71,237,560 | 357,731,139 | 2.81% |
| 2024-07-31 | 4.99 | 5.42 | 4.88 | 4.99 | 4.99 | qfq | 79,262,945 | 402,624,080 | -7.25% |
| 2024-07-30 | 5.48 | 5.99 | 4.98 | 5.38 | 5.38 | qfq | 108,542,357 | 593,067,066 | -2.71% |
| 2024-07-29 | 5.04 | 5.53 | 5.02 | 5.53 | 5.53 | qfq | 75,949,551 | 405,502,836 | 9.94% |
| 2024-07-26 | 4.84 | 5.03 | 4.46 | 5.03 | 5.03 | qfq | 95,560,739 | 454,492,010 | 10.07% |
| 2024-07-25 | 3.95 | 4.57 | 3.95 | 4.57 | 4.57 | qfq | 53,172,758 | 229,164,969 | 10.12% |
| 2024-07-24 | 4.38 | 4.58 | 4.13 | 4.15 | 4.15 | qfq | 57,435,850 | 247,131,030 | -9.59% |
| 2024-07-23 | 4.42 | 4.63 | 4.23 | 4.59 | 4.59 | qfq | 70,465,509 | 314,778,356 | 3.38% |
| 2024-07-22 | 4.25 | 4.87 | 4.14 | 4.44 | 4.44 | qfq | 89,177,738 | 401,496,235 | -1.55% |
| 2024-07-19 | 4.10 | 4.51 | 4.05 | 4.51 | 4.51 | qfq | 65,916,055 | 285,690,164 | 10.00% |
| 2024-07-18 | 3.62 | 4.10 | 3.57 | 4.10 | 4.10 | qfq | 50,656,352 | 201,917,093 | 9.92% |
| 2024-07-17 | 3.89 | 3.90 | 3.67 | 3.73 | 3.73 | qfq | 38,201,042 | 143,395,966 | -4.60% |
| 2024-07-16 | 3.55 | 4.00 | 3.55 | 3.91 | 3.91 | qfq | 56,642,281 | 213,629,931 | 1.03% |
| 2024-07-15 | 4.27 | 4.27 | 3.84 | 3.87 | 3.87 | qfq | 68,668,526 | 282,646,532 | -0.26% |
| 2024-07-12 | 3.50 | 3.88 | 3.45 | 3.88 | 3.88 | qfq | 32,204,122 | 117,215,261 | 9.92% |
| 2024-07-11 | 3.28 | 3.53 | 3.23 | 3.53 | 3.53 | qfq | 19,618,625 | 67,249,835 | 9.97% |
| 2024-07-10 | 3.13 | 3.35 | 3.13 | 3.21 | 3.21 | qfq | 11,213,000 | 36,242,844 | 1.26% |
| 2024-07-09 | 3.16 | 3.19 | 3.06 | 3.17 | 3.17 | qfq | 5,879,628 | 18,415,022 | 0.96% |
| 2024-07-08 | 3.29 | 3.29 | 3.13 | 3.14 | 3.14 | qfq | 6,120,400 | 19,360,143 | -4.27% |
| 2024-07-05 | 3.25 | 3.30 | 3.20 | 3.28 | 3.28 | qfq | 5,598,800 | 18,244,990 | 0.92% |
| 2024-07-04 | 3.40 | 3.41 | 3.24 | 3.25 | 3.25 | qfq | 7,546,800 | 24,883,131 | -4.69% |
| 2024-07-03 | 3.37 | 3.47 | 3.37 | 3.41 | 3.41 | qfq | 5,788,200 | 19,828,640 | 0.59% |
| 2024-07-02 | 3.32 | 3.42 | 3.29 | 3.39 | 3.39 | qfq | 6,926,200 | 23,448,501 | 1.50% |
| 2024-07-01 | 3.26 | 3.34 | 3.24 | 3.34 | 3.34 | qfq | 5,686,300 | 18,758,726 | 1.83% |
| 2024-06-28 | 3.31 | 3.39 | 3.26 | 3.28 | 3.28 | qfq | 8,195,121 | 27,214,225 | -2.38% |
| 2024-06-27 | 3.45 | 3.50 | 3.34 | 3.36 | 3.36 | qfq | 6,598,577 | 22,540,116 | -2.89% |
| 2024-06-26 | 3.34 | 3.47 | 3.28 | 3.46 | 3.46 | qfq | 6,064,700 | 20,497,495 | 4.22% |
| 2024-06-25 | 3.24 | 3.38 | 3.24 | 3.32 | 3.32 | qfq | 6,860,221 | 22,835,183 | 1.84% |
| 2024-06-24 | 3.35 | 3.40 | 3.24 | 3.26 | 3.26 | qfq | 8,796,516 | 28,966,724 | -4.68% |
| 2024-06-21 | 3.42 | 3.47 | 3.38 | 3.42 | 3.42 | qfq | 6,390,400 | 21,880,474 | 0.00% |
| 2024-06-20 | 3.54 | 3.58 | 3.40 | 3.42 | 3.42 | qfq | 9,136,184 | 31,642,343 | -3.39% |
| 2024-06-19 | 3.60 | 3.66 | 3.54 | 3.54 | 3.54 | qfq | 12,026,484 | 43,194,928 | -1.67% |
| 2024-06-18 | 3.38 | 3.63 | 3.35 | 3.60 | 3.60 | qfq | 16,336,100 | 57,732,473 | 7.46% |
| 2024-06-17 | 3.39 | 3.45 | 3.33 | 3.35 | 3.35 | qfq | 9,115,700 | 30,907,139 | -1.76% |
| 2024-06-14 | 3.44 | 3.48 | 3.38 | 3.41 | 3.41 | qfq | 7,450,200 | 25,476,279 | -0.58% |
| 2024-06-13 | 3.57 | 3.59 | 3.43 | 3.43 | 3.43 | qfq | 11,068,800 | 38,573,257 | -3.92% |
| 2024-06-12 | 3.48 | 3.60 | 3.43 | 3.57 | 3.57 | qfq | 11,275,300 | 40,074,998 | 2.59% |
| 2024-06-11 | 3.60 | 3.64 | 3.45 | 3.48 | 3.48 | qfq | 14,173,474 | 49,637,470 | -4.13% |
| 2024-06-07 | 3.30 | 3.69 | 3.30 | 3.63 | 3.63 | qfq | 28,886,521 | 103,681,507 | 0.00% |
| 2024-06-06 | 3.64 | 3.79 | 3.63 | 3.63 | 3.63 | qfq | 15,914,554 | 57,980,382 | -9.93% |
| 2024-06-05 | 4.21 | 4.21 | 3.93 | 4.03 | 4.03 | qfq | 37,849,031 | 154,343,176 | 5.22% |
| 2024-06-04 | 3.88 | 3.88 | 3.77 | 3.83 | 3.83 | qfq | 5,536,401 | 21,060,207 | -0.78% |
| 2024-06-03 | 4.00 | 4.05 | 3.81 | 3.86 | 3.86 | qfq | 8,061,800 | 31,381,151 | -3.98% |
| 2024-05-31 | 3.97 | 4.03 | 3.97 | 4.02 | 4.02 | qfq | 4,058,505 | 16,287,809 | 1.26% |
| 2024-05-30 | 4.02 | 4.04 | 3.95 | 3.97 | 3.97 | qfq | 4,548,552 | 18,116,730 | 0.00% |
| 2024-05-29 | 4.00 | 4.06 | 3.96 | 3.97 | 3.97 | qfq | 5,107,000 | 20,419,035 | -0.50% |
| 2024-05-28 | 4.02 | 4.07 | 3.98 | 3.99 | 3.99 | qfq | 4,391,300 | 17,623,721 | -1.48% |
| 2024-05-27 | 4.05 | 4.13 | 3.97 | 4.05 | 4.05 | qfq | 6,193,799 | 24,884,594 | -0.25% |
| 2024-05-24 | 4.09 | 4.14 | 4.04 | 4.06 | 4.06 | qfq | 4,214,800 | 17,260,457 | -0.73% |
| 2024-05-23 | 4.20 | 4.21 | 4.08 | 4.09 | 4.09 | qfq | 6,789,700 | 27,969,421 | -3.08% |
| 2024-05-22 | 4.16 | 4.27 | 4.15 | 4.22 | 4.22 | qfq | 5,821,400 | 24,608,427 | 0.96% |
| 2024-05-21 | 4.21 | 4.22 | 4.13 | 4.18 | 4.18 | qfq | 8,461,300 | 35,250,455 | -0.95% |
| 2024-05-20 | 4.39 | 4.40 | 4.17 | 4.22 | 4.22 | qfq | 16,339,516 | 69,386,107 | -4.74% |
| 2024-05-17 | 4.43 | 4.48 | 4.36 | 4.43 | 4.43 | qfq | 5,474,300 | 24,147,528 | 0.45% |
| 2024-05-16 | 4.32 | 4.45 | 4.31 | 4.41 | 4.41 | qfq | 8,346,338 | 36,766,052 | 2.32% |
| 2024-05-15 | 4.30 | 4.38 | 4.27 | 4.31 | 4.31 | qfq | 5,580,300 | 24,176,554 | -0.46% |
| 2024-05-14 | 4.21 | 4.36 | 4.21 | 4.33 | 4.33 | qfq | 7,817,800 | 33,650,473 | 2.85% |
| 2024-05-13 | 4.32 | 4.34 | 4.20 | 4.21 | 4.21 | qfq | 10,760,475 | 45,685,627 | -3.66% |
| 2024-05-10 | 4.49 | 4.49 | 4.33 | 4.37 | 4.37 | qfq | 6,341,201 | 27,805,238 | -1.80% |
| 2024-05-09 | 4.40 | 4.52 | 4.38 | 4.45 | 4.45 | qfq | 7,362,705 | 32,937,208 | 1.14% |
| 2024-05-08 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | qfq | 6,472,200 | 28,642,271 | -1.79% |
| 2024-05-07 | 4.40 | 4.53 | 4.33 | 4.48 | 4.48 | qfq | 9,993,225 | 44,565,384 | 1.13% |
| 2024-05-06 | 4.34 | 4.50 | 4.34 | 4.43 | 4.43 | qfq | 10,848,400 | 47,981,515 | 2.55% |
| 2024-04-30 | 4.43 | 4.47 | 4.29 | 4.32 | 4.32 | qfq | 9,261,100 | 40,394,664 | -2.48% |
| 2024-04-29 | 4.25 | 4.44 | 4.24 | 4.43 | 4.43 | qfq | 10,956,793 | 47,909,473 | 4.48% |
| 2024-04-26 | 4.18 | 4.26 | 4.14 | 4.24 | 4.24 | qfq | 9,728,100 | 41,026,009 | 1.44% |
| 2024-04-25 | 4.24 | 4.27 | 4.15 | 4.18 | 4.18 | qfq | 12,979,700 | 54,707,407 | -1.42% |
| 2024-04-24 | 3.96 | 4.30 | 3.96 | 4.24 | 4.24 | qfq | 19,427,700 | 81,257,509 | 6.80% |
| 2024-04-23 | 3.94 | 4.02 | 3.91 | 3.97 | 3.97 | qfq | 7,397,700 | 29,440,749 | 0.76% |
| 2024-04-22 | 3.99 | 4.04 | 3.87 | 3.94 | 3.94 | qfq | 8,624,200 | 34,128,755 | -1.25% |
| 2024-04-19 | 4.06 | 4.10 | 3.97 | 3.99 | 3.99 | qfq | 8,782,700 | 35,294,370 | -1.48% |
| 2024-04-18 | 4.08 | 4.16 | 3.94 | 4.05 | 4.05 | qfq | 14,546,760 | 58,899,065 | -0.74% |
| 2024-04-17 | 3.73 | 4.08 | 3.72 | 4.08 | 4.08 | qfq | 17,872,100 | 71,095,364 | 9.09% |
| 2024-04-16 | 4.09 | 4.10 | 3.74 | 3.74 | 3.74 | qfq | 17,874,230 | 68,599,785 | -10.10% |
| 2024-04-15 | 4.44 | 4.47 | 4.03 | 4.16 | 4.16 | qfq | 18,686,948 | 78,592,228 | -6.31% |
| 2024-04-12 | 4.54 | 4.58 | 4.43 | 4.44 | 4.44 | qfq | 9,714,542 | 43,680,962 | -2.20% |
| 2024-04-11 | 4.57 | 4.61 | 4.43 | 4.54 | 4.54 | qfq | 11,882,172 | 53,921,730 | 1.11% |
| 2024-04-10 | 4.68 | 4.69 | 4.42 | 4.49 | 4.49 | qfq | 15,555,170 | 70,359,280 | -3.23% |
| 2024-04-09 | 4.57 | 4.66 | 4.52 | 4.64 | 4.64 | qfq | 15,575,942 | 71,711,690 | 2.43% |
| 2024-04-08 | 4.69 | 4.74 | 4.51 | 4.53 | 4.53 | qfq | 20,662,300 | 94,863,772 | -3.62% |
| 2024-04-03 | 4.89 | 4.93 | 4.68 | 4.70 | 4.70 | qfq | 26,523,883 | 126,409,220 | -4.86% |
| 2024-04-02 | 5.08 | 5.13 | 4.90 | 4.94 | 4.94 | qfq | 31,356,371 | 156,128,321 | -3.33% |
| 2024-04-01 | 5.05 | 5.13 | 4.98 | 5.11 | 5.11 | qfq | 31,481,392 | 159,788,671 | 1.19% |
| 2024-03-29 | 5.20 | 5.23 | 4.96 | 5.05 | 5.05 | qfq | 39,493,909 | 200,324,935 | -3.81% |
| 2024-03-28 | 4.90 | 5.36 | 4.84 | 5.25 | 5.25 | qfq | 58,031,227 | 296,779,554 | 0.77% |
| 2024-03-27 | 5.08 | 5.45 | 5.08 | 5.21 | 5.21 | qfq | 71,397,914 | 370,993,284 | -7.62% |
| 2024-03-26 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | qfq | 2,598,400 | 14,654,976 | -10.05% |
| 2024-03-25 | 6.27 | 6.61 | 6.27 | 6.27 | 6.27 | qfq | 21,466,100 | 135,450,743 | -10.04% |
| 2024-03-22 | 6.97 | 6.97 | 6.80 | 6.97 | 6.97 | qfq | 39,067,826 | 271,973,225 | 9.94% |
| 2024-03-21 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | qfq | 6,812,600 | 43,191,884 | 10.07% |
| 2024-03-20 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | qfq | 4,493,200 | 25,880,832 | 9.92% |
| 2024-03-19 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | qfq | 6,724,462 | 35,236,181 | 10.08% |
| 2024-03-18 | 4.36 | 4.76 | 4.35 | 4.76 | 4.76 | qfq | 6,216,700 | 28,935,938 | 9.93% |
| 2024-03-15 | 4.22 | 4.34 | 4.17 | 4.33 | 4.33 | qfq | 7,423,700 | 31,709,381 | 2.36% |
| 2024-03-14 | 4.27 | 4.33 | 4.18 | 4.23 | 4.23 | qfq | 7,528,900 | 32,052,858 | -1.86% |
| 2024-03-13 | 4.36 | 4.37 | 4.26 | 4.31 | 4.31 | qfq | 8,045,430 | 34,742,056 | -0.23% |
| 2024-03-12 | 4.29 | 4.33 | 4.22 | 4.32 | 4.32 | qfq | 9,281,030 | 39,762,810 | 1.17% |
| 2024-03-11 | 4.17 | 4.28 | 4.16 | 4.27 | 4.27 | qfq | 8,036,900 | 34,047,844 | 2.40% |
| 2024-03-08 | 4.11 | 4.22 | 4.04 | 4.17 | 4.17 | qfq | 9,535,000 | 39,378,842 | 1.46% |
| 2024-03-07 | 4.08 | 4.22 | 4.08 | 4.11 | 4.11 | qfq | 12,471,799 | 51,706,862 | 0.98% |
| 2024-03-06 | 4.06 | 4.16 | 4.02 | 4.07 | 4.07 | qfq | 9,651,900 | 39,436,762 | -0.49% |
| 2024-03-05 | 4.12 | 4.20 | 4.02 | 4.09 | 4.09 | qfq | 12,317,400 | 50,367,233 | -1.21% |
| 2024-03-04 | 4.28 | 4.30 | 4.04 | 4.14 | 4.14 | qfq | 11,432,500 | 47,408,842 | -3.72% |
| 2024-03-01 | 4.43 | 4.46 | 4.25 | 4.30 | 4.30 | qfq | 14,266,100 | 61,690,673 | -2.71% |
| 2024-02-29 | 3.96 | 4.44 | 3.91 | 4.42 | 4.42 | qfq | 21,700,300 | 92,229,235 | 6.25% |
| 2024-02-28 | 4.63 | 4.70 | 4.16 | 4.16 | 4.16 | qfq | 22,116,300 | 97,569,151 | -9.96% |
| 2024-02-27 | 4.42 | 4.62 | 4.39 | 4.62 | 4.62 | qfq | 10,508,903 | 47,569,069 | 5.96% |
| 2024-02-26 | 4.29 | 4.48 | 4.25 | 4.36 | 4.36 | qfq | 9,608,500 | 41,825,339 | 2.83% |
| 2024-02-23 | 4.09 | 4.28 | 4.06 | 4.24 | 4.24 | qfq | 10,502,144 | 43,734,432 | 3.67% |
| 2024-02-22 | 3.91 | 4.09 | 3.85 | 4.09 | 4.09 | qfq | 9,962,117 | 39,908,416 | 4.34% |
| 2024-02-21 | 3.71 | 4.05 | 3.65 | 3.92 | 3.92 | qfq | 13,103,321 | 51,154,597 | 5.38% |
| 2024-02-20 | 3.56 | 3.74 | 3.53 | 3.72 | 3.72 | qfq | 15,643,022 | 57,163,424 | 1.92% |
| 2024-02-19 | 3.40 | 3.73 | 3.40 | 3.65 | 3.65 | qfq | 23,244,442 | 83,842,000 | 7.67% |
| 2024-02-08 | 3.20 | 3.45 | 2.92 | 3.39 | 3.39 | qfq | 22,199,149 | 70,333,006 | 5.94% |
| 2024-02-07 | 3.57 | 3.58 | 3.18 | 3.20 | 3.20 | qfq | 27,622,032 | 90,783,144 | -9.35% |
| 2024-02-06 | 3.69 | 3.77 | 3.51 | 3.53 | 3.53 | qfq | 22,379,780 | 79,295,002 | -9.49% |
| 2024-02-05 | 4.28 | 4.28 | 3.90 | 3.90 | 3.90 | qfq | 8,258,814 | 32,834,259 | -9.93% |
| 2024-02-02 | 4.64 | 4.70 | 4.13 | 4.33 | 4.33 | qfq | 15,252,600 | 67,707,518 | -5.66% |
| 2024-02-01 | 4.75 | 4.79 | 4.48 | 4.59 | 4.59 | qfq | 16,168,839 | 74,269,553 | -4.38% |
| 2024-01-31 | 5.05 | 5.27 | 4.76 | 4.80 | 4.80 | qfq | 19,638,293 | 98,325,647 | -5.14% |
| 2024-01-30 | 4.70 | 5.25 | 4.59 | 5.06 | 5.06 | qfq | 36,530,129 | 182,290,468 | -0.59% |
| 2024-01-29 | 5.35 | 5.50 | 5.09 | 5.09 | 5.09 | qfq | 21,730,975 | 111,895,344 | -10.07% |
| 2024-01-26 | 5.38 | 5.94 | 5.38 | 5.66 | 5.66 | qfq | 26,613,943 | 154,683,214 | 4.81% |
| 2024-01-25 | 5.14 | 5.40 | 5.10 | 5.40 | 5.40 | qfq | 10,595,277 | 56,101,292 | 5.06% |
| 2024-01-24 | 5.00 | 5.14 | 4.93 | 5.14 | 5.14 | qfq | 8,274,614 | 41,731,893 | 3.63% |
| 2024-01-23 | 4.90 | 4.99 | 4.81 | 4.96 | 4.96 | qfq | 8,467,640 | 41,572,136 | 1.22% |
| 2024-01-22 | 5.22 | 5.25 | 4.85 | 4.90 | 4.90 | qfq | 6,367,401 | 32,256,992 | -6.13% |
| 2024-01-19 | 5.29 | 5.33 | 5.22 | 5.22 | 5.22 | qfq | 4,790,100 | 25,254,746 | -1.69% |
| 2024-01-18 | 5.42 | 5.45 | 5.13 | 5.31 | 5.31 | qfq | 8,415,900 | 44,277,902 | -2.57% |
| 2024-01-17 | 5.59 | 5.62 | 5.45 | 5.45 | 5.45 | qfq | 4,514,500 | 24,942,462 | -3.02% |
| 2024-01-16 | 5.68 | 5.71 | 5.55 | 5.62 | 5.62 | qfq | 5,844,144 | 32,859,887 | -1.40% |
| 2024-01-15 | 5.69 | 5.74 | 5.62 | 5.70 | 5.70 | qfq | 3,092,400 | 17,563,153 | -0.18% |
| 2024-01-12 | 5.72 | 5.80 | 5.69 | 5.71 | 5.71 | qfq | 3,592,200 | 20,634,347 | -0.17% |
| 2024-01-11 | 5.61 | 5.73 | 5.61 | 5.72 | 5.72 | qfq | 3,567,600 | 20,233,263 | 1.60% |
| 2024-01-10 | 5.70 | 5.74 | 5.61 | 5.63 | 5.63 | qfq | 4,821,107 | 27,295,798 | -1.57% |
| 2024-01-09 | 5.69 | 5.78 | 5.64 | 5.72 | 5.72 | qfq | 6,388,083 | 36,372,323 | 1.42% |
| 2024-01-08 | 5.75 | 5.75 | 5.63 | 5.64 | 5.64 | qfq | 4,792,915 | 27,234,356 | -1.74% |
| 2024-01-05 | 5.90 | 5.91 | 5.71 | 5.74 | 5.74 | qfq | 5,996,539 | 34,907,838 | -1.71% |
| 2024-01-04 | 5.84 | 5.87 | 5.82 | 5.84 | 5.84 | qfq | 4,878,700 | 28,498,262 | 0.00% |
| 2024-01-03 | 5.90 | 5.93 | 5.80 | 5.84 | 5.84 | qfq | 6,256,207 | 36,626,710 | -1.18% |
| 2024-01-02 | 5.89 | 6.01 | 5.88 | 5.91 | 5.91 | qfq | 7,284,925 | 43,290,416 | 0.00% |
| 2023-12-29 | 6.02 | 6.07 | 5.89 | 5.91 | 5.91 | qfq | 7,669,845 | 45,521,756 | -1.83% |
| 2023-12-28 | 6.05 | 6.13 | 5.96 | 6.02 | 6.02 | qfq | 4,882,299 | 29,506,273 | -0.50% |
| 2023-12-27 | 6.02 | 6.09 | 5.96 | 6.05 | 6.05 | qfq | 4,190,800 | 25,264,680 | 0.67% |
| 2023-12-26 | 6.07 | 6.16 | 5.98 | 6.01 | 6.01 | qfq | 5,074,133 | 30,776,141 | -1.64% |
| 2023-12-25 | 6.11 | 6.17 | 6.03 | 6.11 | 6.11 | qfq | 5,516,883 | 33,555,260 | -1.13% |
| 2023-12-22 | 6.28 | 6.29 | 6.16 | 6.18 | 6.18 | qfq | 5,248,061 | 32,627,831 | -0.96% |
| 2023-12-21 | 6.21 | 6.28 | 6.12 | 6.24 | 6.24 | qfq | 6,740,638 | 41,846,787 | -0.48% |
| 2023-12-20 | 6.28 | 6.46 | 6.25 | 6.27 | 6.27 | qfq | 4,892,200 | 30,995,277 | -0.48% |
| 2023-12-19 | 6.33 | 6.38 | 6.22 | 6.30 | 6.30 | qfq | 8,914,068 | 55,982,991 | -0.47% |
| 2023-12-18 | 6.56 | 6.57 | 6.28 | 6.33 | 6.33 | qfq | 12,807,303 | 81,881,904 | -0.31% |
| 2023-12-15 | 6.40 | 6.44 | 6.32 | 6.35 | 6.35 | qfq | 7,566,017 | 48,205,722 | -0.47% |
| 2023-12-14 | 6.46 | 6.50 | 6.33 | 6.38 | 6.38 | qfq | 8,194,348 | 52,454,099 | -1.24% |
| 2023-12-13 | 6.46 | 6.56 | 6.40 | 6.46 | 6.46 | qfq | 8,503,500 | 55,126,835 | -0.31% |
| 2023-12-12 | 6.46 | 6.50 | 6.38 | 6.48 | 6.48 | qfq | 13,117,800 | 84,473,246 | 0.00% |
| 2023-12-11 | 6.32 | 6.54 | 6.28 | 6.48 | 6.48 | qfq | 22,007,797 | 141,844,568 | -0.46% |
| 2023-12-08 | 6.52 | 6.85 | 6.42 | 6.51 | 6.51 | qfq | 22,484,773 | 147,415,919 | -0.31% |
| 2023-12-07 | 6.62 | 6.65 | 6.35 | 6.53 | 6.53 | qfq | 24,245,973 | 158,335,208 | -1.95% |
| 2023-12-06 | 6.49 | 7.07 | 6.41 | 6.66 | 6.66 | qfq | 25,129,639 | 168,823,771 | 2.46% |
| 2023-12-05 | 6.52 | 6.85 | 6.48 | 6.50 | 6.50 | qfq | 16,325,384 | 107,621,800 | -0.31% |
| 2023-12-04 | 6.48 | 6.60 | 6.48 | 6.52 | 6.52 | qfq | 7,781,703 | 50,925,592 | 0.46% |
| 2023-12-01 | 6.47 | 6.59 | 6.39 | 6.49 | 6.49 | qfq | 6,727,738 | 43,583,474 | 0.15% |
| 2023-11-30 | 6.54 | 6.55 | 6.41 | 6.48 | 6.48 | qfq | 7,736,679 | 50,069,845 | -0.92% |
| 2023-11-29 | 6.56 | 6.65 | 6.52 | 6.54 | 6.54 | qfq | 6,535,927 | 42,954,267 | 0.00% |
| 2023-11-28 | 6.49 | 6.56 | 6.43 | 6.54 | 6.54 | qfq | 5,218,200 | 33,975,329 | 0.62% |
| 2023-11-27 | 6.50 | 6.53 | 6.43 | 6.50 | 6.50 | qfq | 6,035,500 | 39,019,435 | 0.31% |
| 2023-11-24 | 6.51 | 6.54 | 6.44 | 6.48 | 6.48 | qfq | 4,604,700 | 29,851,353 | -0.61% |
| 2023-11-23 | 6.40 | 6.55 | 6.38 | 6.52 | 6.52 | qfq | 5,880,665 | 38,200,505 | 2.19% |
| 2023-11-22 | 6.45 | 6.53 | 6.37 | 6.38 | 6.38 | qfq | 4,731,500 | 30,537,845 | -1.24% |
| 2023-11-21 | 6.50 | 6.52 | 6.43 | 6.46 | 6.46 | qfq | 4,750,300 | 30,734,372 | -0.31% |
| 2023-11-20 | 6.37 | 6.49 | 6.37 | 6.48 | 6.48 | qfq | 4,959,400 | 31,956,931 | 1.41% |
| 2023-11-17 | 6.27 | 6.42 | 6.21 | 6.39 | 6.39 | qfq | 5,011,035 | 31,873,642 | 1.91% |
| 2023-11-16 | 6.30 | 6.34 | 6.26 | 6.27 | 6.27 | qfq | 4,099,400 | 25,867,827 | -0.79% |
| 2023-11-15 | 6.33 | 6.35 | 6.27 | 6.32 | 6.32 | qfq | 4,079,300 | 25,700,289 | 0.64% |
| 2023-11-14 | 6.29 | 6.30 | 6.23 | 6.28 | 6.28 | qfq | 3,711,300 | 23,274,945 | 0.32% |
| 2023-11-13 | 6.16 | 6.27 | 6.13 | 6.26 | 6.26 | qfq | 5,756,835 | 35,800,916 | 1.95% |
| 2023-11-10 | 6.17 | 6.20 | 6.11 | 6.14 | 6.14 | qfq | 3,800,700 | 23,417,623 | -0.16% |
| 2023-11-09 | 6.18 | 6.22 | 6.12 | 6.15 | 6.15 | qfq | 4,646,500 | 28,683,159 | -0.81% |
| 2023-11-08 | 6.28 | 6.28 | 6.15 | 6.20 | 6.20 | qfq | 4,204,924 | 25,994,905 | -0.80% |
| 2023-11-07 | 6.14 | 6.30 | 6.12 | 6.25 | 6.25 | qfq | 6,378,400 | 39,827,649 | 1.63% |
| 2023-11-06 | 6.17 | 6.19 | 6.07 | 6.15 | 6.15 | qfq | 5,360,076 | 32,855,142 | 0.33% |
| 2023-11-03 | 6.02 | 6.19 | 6.00 | 6.13 | 6.13 | qfq | 6,823,520 | 41,759,564 | 0.99% |
| 2023-11-02 | 6.02 | 6.14 | 6.01 | 6.07 | 6.07 | qfq | 6,149,700 | 37,438,142 | 0.83% |
| 2023-11-01 | 5.97 | 6.09 | 5.91 | 6.02 | 6.02 | qfq | 6,832,867 | 41,263,988 | 1.18% |
| 2023-10-31 | 6.04 | 6.05 | 5.91 | 5.95 | 5.95 | qfq | 4,971,853 | 29,692,961 | -1.33% |
| 2023-10-30 | 6.00 | 6.15 | 6.00 | 6.03 | 6.03 | qfq | 6,184,883 | 37,598,550 | -0.82% |
| 2023-10-27 | 6.05 | 6.13 | 5.99 | 6.08 | 6.08 | qfq | 6,883,527 | 41,855,781 | 1.33% |
| 2023-10-26 | 5.84 | 6.02 | 5.77 | 6.00 | 6.00 | qfq | 6,579,200 | 39,018,512 | 2.74% |
| 2023-10-25 | 5.67 | 5.87 | 5.63 | 5.84 | 5.84 | qfq | 5,704,700 | 33,175,204 | 4.47% |
| 2023-10-24 | 5.60 | 5.64 | 5.49 | 5.59 | 5.59 | qfq | 4,559,215 | 25,407,633 | 0.90% |
| 2023-10-23 | 5.71 | 5.73 | 5.52 | 5.54 | 5.54 | qfq | 4,001,085 | 22,430,069 | -3.15% |
| 2023-10-20 | 5.75 | 5.85 | 5.71 | 5.72 | 5.72 | qfq | 2,796,010 | 16,114,720 | -0.52% |
| 2023-10-19 | 5.76 | 5.82 | 5.71 | 5.75 | 5.75 | qfq | 3,485,300 | 20,071,514 | -0.86% |
| 2023-10-18 | 5.84 | 5.85 | 5.78 | 5.80 | 5.80 | qfq | 3,167,700 | 18,401,205 | -0.85% |
| 2023-10-17 | 5.99 | 6.00 | 5.82 | 5.85 | 5.85 | qfq | 4,105,700 | 24,122,147 | -2.34% |
| 2023-10-16 | 5.94 | 6.05 | 5.91 | 5.99 | 5.99 | qfq | 5,117,300 | 30,687,469 | 1.01% |
| 2023-10-13 | 5.94 | 6.01 | 5.92 | 5.93 | 5.93 | qfq | 3,698,550 | 22,028,397 | -1.00% |
| 2023-10-12 | 5.94 | 6.01 | 5.85 | 5.99 | 5.99 | qfq | 3,567,900 | 21,194,262 | 2.57% |
| 2023-10-11 | 5.96 | 5.96 | 5.83 | 5.84 | 5.84 | qfq | 3,092,881 | 18,172,226 | -1.18% |
| 2023-10-10 | 5.98 | 5.99 | 5.89 | 5.91 | 5.91 | qfq | 2,160,670 | 12,800,611 | -0.34% |
| 2023-10-09 | 5.97 | 5.97 | 5.89 | 5.93 | 5.93 | qfq | 3,705,456 | 21,979,908 | 0.68% |
| 2023-09-28 | 5.82 | 5.93 | 5.81 | 5.89 | 5.89 | qfq | 3,330,135 | 19,593,211 | 1.38% |
| 2023-09-27 | 5.86 | 5.89 | 5.79 | 5.81 | 5.81 | qfq | 4,232,300 | 24,611,565 | -0.85% |
| 2023-09-26 | 5.92 | 5.98 | 5.85 | 5.86 | 5.86 | qfq | 3,499,600 | 20,665,139 | -2.01% |
| 2023-09-25 | 6.06 | 6.06 | 5.94 | 5.98 | 5.98 | qfq | 3,507,630 | 21,013,689 | -1.32% |
| 2023-09-22 | 5.90 | 6.06 | 5.86 | 6.06 | 6.06 | qfq | 5,755,501 | 34,484,670 | 3.06% |
| 2023-09-21 | 5.94 | 5.97 | 5.85 | 5.88 | 5.88 | qfq | 2,962,400 | 17,491,029 | -1.67% |
| 2023-09-20 | 6.00 | 6.01 | 5.96 | 5.98 | 5.98 | qfq | 2,458,900 | 14,720,524 | -0.66% |
| 2023-09-19 | 6.04 | 6.08 | 5.98 | 6.02 | 6.02 | qfq | 2,870,100 | 17,246,750 | -0.50% |
| 2023-09-18 | 5.94 | 6.05 | 5.90 | 6.05 | 6.05 | qfq | 5,063,215 | 30,400,438 | 1.85% |
| 2023-09-15 | 5.92 | 5.98 | 5.89 | 5.94 | 5.94 | qfq | 3,672,059 | 21,773,257 | 0.34% |
| 2023-09-14 | 5.95 | 5.96 | 5.88 | 5.92 | 5.92 | qfq | 3,894,300 | 23,009,181 | -0.67% |
| 2023-09-13 | 6.04 | 6.04 | 5.92 | 5.96 | 5.96 | qfq | 3,991,065 | 23,799,899 | -0.83% |
| 2023-09-12 | 6.04 | 6.05 | 5.98 | 6.01 | 6.01 | qfq | 2,939,400 | 17,678,151 | -0.17% |
| 2023-09-11 | 5.93 | 6.04 | 5.90 | 6.02 | 6.02 | qfq | 5,086,900 | 30,496,564 | 1.86% |
| 2023-09-08 | 5.96 | 5.96 | 5.87 | 5.91 | 5.91 | qfq | 3,269,620 | 19,368,916 | -0.17% |
| 2023-09-07 | 6.03 | 6.04 | 5.91 | 5.92 | 5.92 | qfq | 3,558,712 | 21,243,830 | -1.50% |
| 2023-09-06 | 5.90 | 6.02 | 5.85 | 6.01 | 6.01 | qfq | 2,879,000 | 17,178,180 | 1.86% |
| 2023-09-05 | 5.93 | 6.00 | 5.88 | 5.90 | 5.90 | qfq | 2,622,107 | 15,516,677 | -1.34% |
| 2023-09-04 | 5.83 | 5.98 | 5.83 | 5.98 | 5.98 | qfq | 3,228,020 | 19,120,315 | 2.57% |
| 2023-09-01 | 5.81 | 5.91 | 5.75 | 5.83 | 5.83 | qfq | 3,628,133 | 21,127,742 | 0.87% |
| 2023-08-31 | 5.86 | 5.95 | 5.70 | 5.78 | 5.78 | qfq | 5,223,700 | 30,293,178 | -1.37% |
| 2023-08-30 | 5.84 | 5.97 | 5.83 | 5.86 | 5.86 | qfq | 4,946,203 | 29,242,529 | 0.86% |
| 2023-08-29 | 5.64 | 5.85 | 5.55 | 5.81 | 5.81 | qfq | 6,329,492 | 36,409,824 | 3.20% |
| 2023-08-28 | 5.70 | 5.79 | 5.50 | 5.63 | 5.63 | qfq | 6,795,695 | 38,771,949 | 1.62% |
| 2023-08-25 | 5.72 | 5.76 | 5.50 | 5.54 | 5.54 | qfq | 5,643,724 | 31,683,592 | -3.32% |
| 2023-08-24 | 5.76 | 5.88 | 5.70 | 5.73 | 5.73 | qfq | 2,893,300 | 16,646,852 | -0.52% |
| 2023-08-23 | 5.89 | 5.90 | 5.76 | 5.76 | 5.76 | qfq | 2,876,120 | 16,691,019 | -2.04% |
| 2023-08-22 | 5.96 | 6.02 | 5.81 | 5.88 | 5.88 | qfq | 4,495,556 | 26,494,573 | -1.51% |
| 2023-08-21 | 6.06 | 6.10 | 5.96 | 5.97 | 5.97 | qfq | 2,846,800 | 17,146,453 | -1.16% |
| 2023-08-18 | 6.10 | 6.13 | 6.04 | 6.04 | 6.04 | qfq | 2,318,320 | 14,113,471 | -0.82% |
| 2023-08-17 | 6.00 | 6.10 | 5.98 | 6.09 | 6.09 | qfq | 2,330,500 | 14,096,461 | 1.00% |
| 2023-08-16 | 6.08 | 6.12 | 6.03 | 6.03 | 6.03 | qfq | 2,034,200 | 12,337,253 | -0.99% |
| 2023-08-15 | 6.17 | 6.18 | 6.05 | 6.09 | 6.09 | qfq | 2,176,368 | 13,264,244 | -1.14% |
| 2023-08-14 | 6.16 | 6.18 | 6.09 | 6.16 | 6.16 | qfq | 2,113,368 | 12,979,314 | -0.81% |
| 2023-08-11 | 6.31 | 6.32 | 6.20 | 6.21 | 6.21 | qfq | 2,495,568 | 15,611,650 | -1.90% |
| 2023-08-10 | 6.36 | 6.39 | 6.28 | 6.33 | 6.33 | qfq | 2,983,302 | 18,857,420 | -0.47% |
| 2023-08-09 | 6.37 | 6.41 | 6.30 | 6.36 | 6.36 | qfq | 3,155,301 | 20,101,503 | 0.16% |
| 2023-08-08 | 6.39 | 6.41 | 6.30 | 6.35 | 6.35 | qfq | 2,674,101 | 16,963,423 | -0.47% |
| 2023-08-07 | 6.40 | 6.45 | 6.34 | 6.38 | 6.38 | qfq | 2,435,650 | 15,557,277 | -0.16% |
| 2023-08-04 | 6.48 | 6.53 | 6.39 | 6.39 | 6.39 | qfq | 2,888,823 | 18,607,434 | -1.24% |
| 2023-08-03 | 6.52 | 6.56 | 6.40 | 6.47 | 6.47 | qfq | 3,770,545 | 24,354,415 | -0.92% |
| 2023-08-02 | 6.50 | 6.63 | 6.44 | 6.53 | 6.53 | qfq | 4,823,861 | 31,514,528 | 0.46% |
| 2023-08-01 | 6.46 | 6.57 | 6.38 | 6.50 | 6.50 | qfq | 5,445,898 | 35,358,066 | 0.93% |
| 2023-07-31 | 6.38 | 6.48 | 6.33 | 6.44 | 6.44 | qfq | 4,073,694 | 26,211,316 | 1.10% |
| 2023-07-28 | 6.31 | 6.40 | 6.20 | 6.37 | 6.37 | qfq | 4,501,150 | 28,544,935 | 1.27% |
| 2023-07-27 | 6.30 | 6.38 | 6.25 | 6.29 | 6.29 | qfq | 5,320,800 | 33,645,707 | 0.64% |
| 2023-07-26 | 6.23 | 6.26 | 6.18 | 6.25 | 6.25 | qfq | 2,941,700 | 18,349,291 | 0.32% |
| 2023-07-25 | 6.14 | 6.24 | 6.10 | 6.23 | 6.23 | qfq | 3,832,599 | 23,754,889 | 2.30% |
| 2023-07-24 | 6.08 | 6.14 | 6.04 | 6.09 | 6.09 | qfq | 2,638,600 | 16,069,232 | 0.16% |
| 2023-07-21 | 6.06 | 6.19 | 6.06 | 6.08 | 6.08 | qfq | 2,962,400 | 18,062,738 | -0.49% |
| 2023-07-20 | 6.18 | 6.24 | 6.10 | 6.11 | 6.11 | qfq | 2,526,500 | 15,569,370 | -1.77% |
| 2023-07-19 | 6.19 | 6.25 | 6.14 | 6.22 | 6.22 | qfq | 2,297,813 | 14,223,663 | 0.16% |
| 2023-07-18 | 6.10 | 6.23 | 6.06 | 6.21 | 6.21 | qfq | 2,769,319 | 17,062,431 | 1.64% |
| 2023-07-17 | 6.03 | 6.12 | 5.94 | 6.11 | 6.11 | qfq | 4,248,952 | 25,627,500 | -0.97% |