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
重庆燃气600917.SH
最近收盘价4.882026-07-17
最近交易日2026-07-17
成交量（股）4,997,199
成交额（元）24,624,144
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-19 | 2026-06-26 | cash_dividend | 0.043 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-11 | 2025-10-17 | cash_dividend | 0.011 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-07 | cash_dividend | 0.071 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-18 | 2024-10-25 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.098 | — | — | — | 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 | 4.90 | 4.97 | 4.85 | 4.88 | 4.88 | qfq | 4,997,199 | 24,624,144 | -0.61% |
| 2026-07-16 | 4.89 | 4.92 | 4.85 | 4.91 | 4.91 | qfq | 3,315,899 | 16,197,814 | 0.00% |
| 2026-07-15 | 4.90 | 4.95 | 4.86 | 4.91 | 4.91 | qfq | 3,708,200 | 18,174,381 | 0.61% |
| 2026-07-14 | 4.80 | 4.90 | 4.79 | 4.88 | 4.88 | qfq | 5,083,452 | 24,719,892 | 1.46% |
| 2026-07-13 | 4.77 | 4.87 | 4.77 | 4.81 | 4.81 | qfq | 4,055,540 | 19,594,273 | 0.63% |
| 2026-07-10 | 4.74 | 4.81 | 4.69 | 4.78 | 4.78 | qfq | 3,182,100 | 15,168,302 | 0.63% |
| 2026-07-09 | 4.80 | 4.80 | 4.70 | 4.75 | 4.75 | qfq | 3,871,300 | 18,352,132 | -0.63% |
| 2026-07-08 | 4.72 | 4.81 | 4.70 | 4.78 | 4.78 | qfq | 3,356,100 | 16,014,605 | 1.06% |
| 2026-07-07 | 4.81 | 4.81 | 4.69 | 4.73 | 4.73 | qfq | 3,319,188 | 15,657,760 | -1.66% |
| 2026-07-06 | 4.70 | 4.83 | 4.70 | 4.81 | 4.81 | qfq | 3,609,400 | 17,265,573 | 1.69% |
| 2026-07-03 | 4.66 | 4.76 | 4.66 | 4.73 | 4.73 | qfq | 3,324,049 | 15,741,781 | 1.50% |
| 2026-07-02 | 4.62 | 4.71 | 4.62 | 4.66 | 4.66 | qfq | 3,602,700 | 16,816,525 | 0.87% |
| 2026-07-01 | 4.55 | 4.66 | 4.48 | 4.62 | 4.62 | qfq | 3,654,700 | 16,826,542 | 1.54% |
| 2026-06-30 | 4.63 | 4.65 | 4.52 | 4.55 | 4.55 | qfq | 3,518,020 | 16,053,222 | -2.15% |
| 2026-06-29 | 4.60 | 4.66 | 4.46 | 4.65 | 4.65 | qfq | 4,052,239 | 18,578,320 | 1.09% |
| 2026-06-26 | 4.66 | 4.69 | 4.60 | 4.60 | 4.60 | qfq | 2,836,600 | 13,143,523 | -2.34% |
| 2026-06-25 | 4.74 | 4.75 | 4.67 | 4.71 | 4.67 | qfq | 3,054,100 | 14,385,076 | -0.63% |
| 2026-06-24 | 4.86 | 4.87 | 4.73 | 4.74 | 4.70 | qfq | 3,419,700 | 16,305,647 | -2.67% |
| 2026-06-23 | 4.85 | 4.93 | 4.82 | 4.87 | 4.83 | qfq | 3,867,700 | 18,865,292 | 0.41% |
| 2026-06-22 | 4.92 | 4.92 | 4.74 | 4.85 | 4.81 | qfq | 5,605,800 | 26,862,332 | -1.62% |
| 2026-06-18 | 4.97 | 5.01 | 4.91 | 4.93 | 4.88 | qfq | 3,344,981 | 16,498,544 | -1.20% |
| 2026-06-17 | 5.07 | 5.09 | 4.96 | 4.99 | 4.94 | qfq | 3,026,500 | 15,157,254 | -1.58% |
| 2026-06-16 | 5.07 | 5.10 | 5.02 | 5.07 | 5.02 | qfq | 2,310,572 | 11,684,003 | -0.39% |
| 2026-06-15 | 5.11 | 5.20 | 5.06 | 5.09 | 5.04 | qfq | 3,958,900 | 20,244,721 | 0.20% |
| 2026-06-12 | 4.99 | 5.12 | 4.98 | 5.08 | 5.03 | qfq | 5,927,100 | 30,043,128 | 1.60% |
| 2026-06-11 | 4.95 | 5.02 | 4.95 | 5.00 | 4.95 | qfq | 4,585,101 | 22,873,437 | 1.01% |
| 2026-06-10 | 4.97 | 5.00 | 4.91 | 4.95 | 4.90 | qfq | 4,259,600 | 21,078,546 | -1.20% |
| 2026-06-09 | 5.03 | 5.06 | 4.98 | 5.01 | 4.96 | qfq | 3,581,000 | 17,913,997 | -0.79% |
| 2026-06-08 | 5.06 | 5.11 | 5.01 | 5.05 | 5.00 | qfq | 5,457,600 | 27,599,178 | -1.75% |
| 2026-06-05 | 5.13 | 5.18 | 5.11 | 5.14 | 5.09 | qfq | 3,675,100 | 18,908,665 | 0.00% |
| 2026-06-04 | 5.22 | 5.23 | 5.11 | 5.14 | 5.09 | qfq | 4,990,849 | 25,689,106 | -1.53% |
| 2026-06-03 | 5.24 | 5.25 | 5.15 | 5.22 | 5.17 | qfq | 5,028,589 | 26,130,323 | -0.38% |
| 2026-06-02 | 5.28 | 5.29 | 5.21 | 5.24 | 5.19 | qfq | 4,844,789 | 25,378,139 | -0.76% |
| 2026-06-01 | 5.11 | 5.28 | 5.09 | 5.28 | 5.23 | qfq | 7,553,200 | 39,347,151 | 3.13% |
| 2026-05-29 | 5.09 | 5.14 | 5.07 | 5.12 | 5.07 | qfq | 5,624,630 | 28,730,114 | 0.59% |
| 2026-05-28 | 5.20 | 5.21 | 5.08 | 5.09 | 5.04 | qfq | 9,160,030 | 46,974,300 | -2.49% |
| 2026-05-27 | 5.34 | 5.35 | 5.17 | 5.22 | 5.17 | qfq | 9,461,030 | 49,512,520 | -2.25% |
| 2026-05-26 | 5.32 | 5.36 | 5.26 | 5.34 | 5.29 | qfq | 6,056,800 | 32,194,736 | 0.38% |
| 2026-05-25 | 5.42 | 5.45 | 5.28 | 5.32 | 5.27 | qfq | 12,252,913 | 65,520,618 | -2.56% |
| 2026-05-22 | 5.37 | 5.52 | 5.36 | 5.46 | 5.41 | qfq | 10,523,601 | 57,498,233 | 1.30% |
| 2026-05-21 | 5.52 | 5.55 | 5.38 | 5.39 | 5.34 | qfq | 15,539,900 | 84,692,110 | -4.09% |
| 2026-05-20 | 5.51 | 5.81 | 5.48 | 5.62 | 5.57 | qfq | 24,473,207 | 138,834,178 | 1.81% |
| 2026-05-19 | 5.51 | 5.54 | 5.47 | 5.52 | 5.47 | qfq | 9,473,128 | 52,111,618 | 0.18% |
| 2026-05-18 | 5.42 | 5.54 | 5.42 | 5.51 | 5.46 | qfq | 12,585,373 | 69,061,705 | 0.36% |
| 2026-05-15 | 5.33 | 5.65 | 5.26 | 5.49 | 5.44 | qfq | 28,475,855 | 156,178,994 | 3.00% |
| 2026-05-14 | 5.35 | 5.41 | 5.33 | 5.33 | 5.28 | qfq | 11,162,800 | 59,982,399 | -0.19% |
| 2026-05-13 | 5.25 | 5.35 | 5.25 | 5.34 | 5.29 | qfq | 9,376,300 | 49,873,577 | 1.52% |
| 2026-05-12 | 5.30 | 5.32 | 5.25 | 5.26 | 5.21 | qfq | 5,852,145 | 30,942,154 | -0.75% |
| 2026-05-11 | 5.30 | 5.31 | 5.27 | 5.30 | 5.25 | qfq | 5,162,977 | 27,311,154 | 0.19% |
| 2026-05-08 | 5.27 | 5.31 | 5.25 | 5.29 | 5.24 | qfq | 5,405,600 | 28,560,452 | 0.57% |
| 2026-05-07 | 5.30 | 5.32 | 5.25 | 5.26 | 5.21 | qfq | 5,247,209 | 27,657,980 | -0.94% |
| 2026-05-06 | 5.28 | 5.32 | 5.24 | 5.31 | 5.26 | qfq | 7,274,038 | 38,463,384 | 0.76% |
| 2026-04-30 | 5.28 | 5.29 | 5.25 | 5.27 | 5.22 | qfq | 4,945,401 | 26,055,035 | -0.38% |
| 2026-04-29 | 5.30 | 5.30 | 5.26 | 5.29 | 5.24 | qfq | 6,306,700 | 33,331,240 | 0.19% |
| 2026-04-28 | 5.24 | 5.29 | 5.23 | 5.28 | 5.23 | qfq | 5,857,987 | 30,840,197 | 0.57% |
| 2026-04-27 | 5.22 | 5.26 | 5.22 | 5.25 | 5.20 | qfq | 3,907,183 | 20,468,918 | 0.19% |
| 2026-04-24 | 5.26 | 5.26 | 5.22 | 5.24 | 5.19 | qfq | 4,579,600 | 23,984,201 | -0.76% |
| 2026-04-23 | 5.24 | 5.28 | 5.22 | 5.28 | 5.23 | qfq | 6,395,109 | 33,608,665 | 0.76% |
| 2026-04-22 | 5.24 | 5.24 | 5.21 | 5.24 | 5.19 | qfq | 5,617,110 | 29,339,537 | -0.19% |
| 2026-04-21 | 5.27 | 5.27 | 5.23 | 5.25 | 5.20 | qfq | 5,751,190 | 30,170,785 | -0.57% |
| 2026-04-20 | 5.28 | 5.28 | 5.24 | 5.28 | 5.23 | qfq | 7,057,740 | 37,085,055 | 0.19% |
| 2026-04-17 | 5.35 | 5.35 | 5.27 | 5.27 | 5.22 | qfq | 10,728,760 | 56,793,130 | -1.86% |
| 2026-04-16 | 5.37 | 5.39 | 5.35 | 5.37 | 5.32 | qfq | 4,366,226 | 23,436,385 | -0.19% |
| 2026-04-15 | 5.40 | 5.42 | 5.37 | 5.38 | 5.33 | qfq | 4,289,229 | 23,120,220 | -0.74% |
| 2026-04-14 | 5.38 | 5.42 | 5.38 | 5.42 | 5.37 | qfq | 5,509,010 | 29,747,684 | 0.37% |
| 2026-04-13 | 5.36 | 5.41 | 5.34 | 5.40 | 5.35 | qfq | 6,543,800 | 35,182,096 | 0.75% |
| 2026-04-10 | 5.33 | 5.38 | 5.33 | 5.36 | 5.31 | qfq | 5,059,473 | 27,137,916 | 0.56% |
| 2026-04-09 | 5.37 | 5.39 | 5.31 | 5.33 | 5.28 | qfq | 6,611,549 | 35,330,666 | -1.30% |
| 2026-04-08 | 5.30 | 5.40 | 5.29 | 5.40 | 5.35 | qfq | 9,275,073 | 49,728,415 | 1.31% |
| 2026-04-07 | 5.30 | 5.34 | 5.26 | 5.33 | 5.28 | qfq | 7,540,845 | 40,036,620 | 0.57% |
| 2026-04-03 | 5.45 | 5.46 | 5.29 | 5.30 | 5.25 | qfq | 12,393,810 | 66,200,755 | -2.93% |
| 2026-04-02 | 5.48 | 5.52 | 5.43 | 5.46 | 5.41 | qfq | 10,615,910 | 58,062,203 | -0.36% |
| 2026-04-01 | 5.51 | 5.52 | 5.46 | 5.48 | 5.43 | qfq | 7,700,400 | 42,226,860 | 0.18% |
| 2026-03-31 | 5.54 | 5.58 | 5.46 | 5.47 | 5.42 | qfq | 10,425,900 | 57,540,773 | -1.26% |
| 2026-03-30 | 5.55 | 5.62 | 5.49 | 5.54 | 5.49 | qfq | 12,775,357 | 70,704,198 | -0.72% |
| 2026-03-27 | 5.54 | 5.60 | 5.50 | 5.58 | 5.53 | qfq | 13,118,400 | 72,919,665 | 0.54% |
| 2026-03-26 | 5.54 | 5.59 | 5.50 | 5.55 | 5.50 | qfq | 13,205,730 | 73,244,552 | 0.18% |
| 2026-03-25 | 5.41 | 5.56 | 5.39 | 5.54 | 5.49 | qfq | 16,622,254 | 91,324,734 | 1.47% |
| 2026-03-24 | 5.43 | 5.47 | 5.34 | 5.46 | 5.41 | qfq | 15,988,240 | 86,309,129 | 0.92% |
| 2026-03-23 | 5.64 | 5.65 | 5.38 | 5.41 | 5.36 | qfq | 22,685,073 | 124,553,654 | -4.08% |
| 2026-03-20 | 5.61 | 5.73 | 5.55 | 5.64 | 5.59 | qfq | 25,554,335 | 143,595,158 | -0.70% |
| 2026-03-19 | 5.63 | 5.75 | 5.63 | 5.68 | 5.63 | qfq | 30,989,146 | 175,985,921 | 1.61% |
| 2026-03-18 | 5.65 | 5.66 | 5.54 | 5.59 | 5.54 | qfq | 17,651,262 | 98,632,384 | -1.41% |
| 2026-03-17 | 5.69 | 5.71 | 5.66 | 5.67 | 5.62 | qfq | 16,496,517 | 93,743,081 | -0.53% |
| 2026-03-16 | 5.73 | 5.77 | 5.67 | 5.70 | 5.65 | qfq | 17,543,344 | 100,198,616 | -0.52% |
| 2026-03-13 | 5.76 | 5.83 | 5.70 | 5.73 | 5.68 | qfq | 22,394,300 | 129,428,768 | -1.04% |
| 2026-03-12 | 5.69 | 5.81 | 5.68 | 5.79 | 5.74 | qfq | 33,479,779 | 192,741,783 | 1.94% |
| 2026-03-11 | 5.67 | 5.69 | 5.61 | 5.68 | 5.63 | qfq | 24,697,147 | 139,302,697 | -0.18% |
| 2026-03-10 | 5.65 | 5.74 | 5.64 | 5.69 | 5.64 | qfq | 29,757,100 | 169,228,056 | -1.04% |
| 2026-03-09 | 5.92 | 6.00 | 5.75 | 5.75 | 5.70 | qfq | 49,903,580 | 292,856,299 | 0.35% |
| 2026-03-06 | 5.72 | 5.77 | 5.64 | 5.73 | 5.68 | qfq | 31,682,005 | 180,728,372 | -0.69% |
| 2026-03-05 | 5.88 | 5.97 | 5.72 | 5.77 | 5.72 | qfq | 51,497,824 | 299,004,292 | -2.37% |
| 2026-03-04 | 6.42 | 6.43 | 5.78 | 5.91 | 5.86 | qfq | 85,694,577 | 510,194,517 | -7.94% |
| 2026-03-03 | 5.97 | 6.42 | 5.96 | 6.42 | 6.36 | qfq | 118,705,808 | 744,196,002 | 9.93% |
| 2026-03-02 | 5.80 | 5.86 | 5.76 | 5.84 | 5.79 | qfq | 23,074,829 | 134,338,767 | 1.74% |
| 2026-02-27 | 5.67 | 5.74 | 5.65 | 5.74 | 5.69 | qfq | 7,449,665 | 42,467,284 | 1.41% |
| 2026-02-26 | 5.68 | 5.70 | 5.64 | 5.66 | 5.61 | qfq | 4,014,800 | 22,738,948 | -0.35% |
| 2026-02-25 | 5.67 | 5.72 | 5.66 | 5.68 | 5.63 | qfq | 7,749,600 | 44,121,927 | 0.35% |
| 2026-02-24 | 5.58 | 5.66 | 5.58 | 5.66 | 5.61 | qfq | 6,052,098 | 34,132,529 | 1.62% |
| 2026-02-13 | 5.63 | 5.64 | 5.57 | 5.57 | 5.52 | qfq | 5,116,400 | 28,653,724 | -0.89% |
| 2026-02-12 | 5.69 | 5.69 | 5.62 | 5.62 | 5.57 | qfq | 7,281,000 | 41,039,899 | -1.06% |
| 2026-02-11 | 5.69 | 5.70 | 5.66 | 5.68 | 5.63 | qfq | 4,617,210 | 26,233,552 | 0.00% |
| 2026-02-10 | 5.72 | 5.72 | 5.66 | 5.68 | 5.63 | qfq | 4,958,200 | 28,191,611 | -0.53% |
| 2026-02-09 | 5.74 | 5.75 | 5.69 | 5.71 | 5.66 | qfq | 7,491,300 | 42,821,898 | -0.17% |
| 2026-02-06 | 5.70 | 5.74 | 5.68 | 5.72 | 5.67 | qfq | 6,644,300 | 38,021,257 | 0.00% |
| 2026-02-05 | 5.71 | 5.73 | 5.67 | 5.72 | 5.67 | qfq | 7,455,400 | 42,550,791 | 0.00% |
| 2026-02-04 | 5.63 | 5.73 | 5.63 | 5.72 | 5.67 | qfq | 8,843,343 | 50,304,732 | 1.24% |
| 2026-02-03 | 5.68 | 5.71 | 5.64 | 5.65 | 5.60 | qfq | 7,368,000 | 41,725,301 | 0.00% |
| 2026-02-02 | 5.75 | 5.78 | 5.63 | 5.65 | 5.60 | qfq | 15,349,310 | 87,615,500 | -2.08% |
| 2026-01-30 | 5.78 | 5.87 | 5.72 | 5.77 | 5.72 | qfq | 14,331,800 | 83,039,932 | 0.00% |
| 2026-01-29 | 5.75 | 5.84 | 5.70 | 5.77 | 5.72 | qfq | 16,485,410 | 94,999,196 | 0.70% |
| 2026-01-28 | 5.63 | 5.74 | 5.62 | 5.73 | 5.68 | qfq | 11,015,000 | 62,692,600 | 1.60% |
| 2026-01-27 | 5.73 | 5.74 | 5.61 | 5.64 | 5.59 | qfq | 8,752,000 | 49,433,617 | -1.40% |
| 2026-01-26 | 5.71 | 5.74 | 5.68 | 5.72 | 5.67 | qfq | 9,529,283 | 54,420,758 | 0.00% |
| 2026-01-23 | 5.75 | 5.75 | 5.69 | 5.72 | 5.67 | qfq | 12,030,104 | 68,793,647 | -0.69% |
| 2026-01-22 | 5.71 | 5.78 | 5.69 | 5.76 | 5.71 | qfq | 12,875,540 | 73,972,414 | 1.41% |
| 2026-01-21 | 5.72 | 5.75 | 5.66 | 5.68 | 5.63 | qfq | 8,778,872 | 50,012,889 | 0.00% |
| 2026-01-20 | 5.70 | 5.75 | 5.64 | 5.68 | 5.63 | qfq | 9,345,400 | 53,149,426 | 0.18% |
| 2026-01-19 | 5.60 | 5.69 | 5.58 | 5.67 | 5.62 | qfq | 6,723,000 | 37,975,054 | 1.43% |
| 2026-01-16 | 5.63 | 5.64 | 5.58 | 5.59 | 5.54 | qfq | 4,578,200 | 25,643,656 | -0.53% |
| 2026-01-15 | 5.58 | 5.64 | 5.56 | 5.62 | 5.57 | qfq | 5,709,900 | 32,008,013 | 0.54% |
| 2026-01-14 | 5.59 | 5.66 | 5.57 | 5.59 | 5.54 | qfq | 6,386,700 | 35,857,975 | -0.36% |
| 2026-01-13 | 5.60 | 5.66 | 5.58 | 5.61 | 5.56 | qfq | 6,699,061 | 37,636,326 | 0.00% |
| 2026-01-12 | 5.56 | 5.61 | 5.55 | 5.61 | 5.56 | qfq | 8,513,137 | 47,438,540 | 0.90% |
| 2026-01-09 | 5.56 | 5.57 | 5.54 | 5.56 | 5.51 | qfq | 6,999,566 | 38,875,472 | 0.00% |
| 2026-01-08 | 5.54 | 5.56 | 5.51 | 5.56 | 5.51 | qfq | 4,846,710 | 26,862,142 | 0.36% |
| 2026-01-07 | 5.55 | 5.56 | 5.51 | 5.54 | 5.49 | qfq | 5,454,453 | 30,170,067 | -0.18% |
| 2026-01-06 | 5.51 | 5.55 | 5.51 | 5.55 | 5.50 | qfq | 5,067,693 | 28,069,320 | 0.36% |
| 2026-01-05 | 5.49 | 5.54 | 5.48 | 5.53 | 5.48 | qfq | 4,671,024 | 25,747,093 | 0.73% |
| 2025-12-31 | 5.45 | 5.50 | 5.45 | 5.49 | 5.44 | qfq | 3,221,800 | 17,640,129 | 0.73% |
| 2025-12-30 | 5.48 | 5.49 | 5.43 | 5.45 | 5.40 | qfq | 3,904,300 | 21,336,457 | -0.73% |
| 2025-12-29 | 5.51 | 5.52 | 5.47 | 5.49 | 5.44 | qfq | 4,342,300 | 23,851,579 | -0.54% |
| 2025-12-26 | 5.55 | 5.56 | 5.51 | 5.52 | 5.47 | qfq | 4,662,473 | 25,820,461 | -0.72% |
| 2025-12-25 | 5.56 | 5.57 | 5.54 | 5.56 | 5.51 | qfq | 3,793,800 | 21,074,759 | 0.18% |
| 2025-12-24 | 5.54 | 5.55 | 5.52 | 5.55 | 5.50 | qfq | 2,825,400 | 15,652,516 | 0.18% |
| 2025-12-23 | 5.53 | 5.55 | 5.52 | 5.54 | 5.49 | qfq | 3,551,500 | 19,655,507 | 0.18% |
| 2025-12-22 | 5.54 | 5.55 | 5.52 | 5.53 | 5.48 | qfq | 4,019,100 | 22,255,120 | 0.00% |
| 2025-12-19 | 5.49 | 5.54 | 5.48 | 5.53 | 5.48 | qfq | 4,591,000 | 25,356,677 | 0.55% |
| 2025-12-18 | 5.48 | 5.52 | 5.45 | 5.50 | 5.45 | qfq | 3,535,200 | 19,427,489 | 0.36% |
| 2025-12-17 | 5.44 | 5.49 | 5.41 | 5.48 | 5.43 | qfq | 4,297,199 | 23,440,457 | 0.55% |
| 2025-12-16 | 5.56 | 5.56 | 5.43 | 5.45 | 5.40 | qfq | 8,068,800 | 44,167,321 | -1.80% |
| 2025-12-15 | 5.53 | 5.58 | 5.53 | 5.55 | 5.50 | qfq | 4,117,397 | 22,866,921 | -0.18% |
| 2025-12-12 | 5.57 | 5.59 | 5.54 | 5.56 | 5.51 | qfq | 3,698,687 | 20,579,132 | 0.18% |
| 2025-12-11 | 5.63 | 5.65 | 5.54 | 5.55 | 5.50 | qfq | 5,526,600 | 30,822,281 | -1.60% |
| 2025-12-10 | 5.62 | 5.64 | 5.60 | 5.64 | 5.59 | qfq | 3,083,300 | 17,330,085 | 0.18% |
| 2025-12-09 | 5.69 | 5.69 | 5.62 | 5.63 | 5.58 | qfq | 4,684,100 | 26,476,255 | -1.05% |
| 2025-12-08 | 5.71 | 5.72 | 5.68 | 5.69 | 5.64 | qfq | 4,938,413 | 28,131,839 | -0.35% |
| 2025-12-05 | 5.70 | 5.71 | 5.66 | 5.71 | 5.66 | qfq | 5,301,280 | 30,132,973 | 0.35% |
| 2025-12-04 | 5.73 | 5.74 | 5.68 | 5.69 | 5.64 | qfq | 5,486,133 | 31,287,321 | -0.70% |
| 2025-12-03 | 5.72 | 5.76 | 5.71 | 5.73 | 5.68 | qfq | 4,609,306 | 26,418,490 | 0.00% |
| 2025-12-02 | 5.75 | 5.75 | 5.70 | 5.73 | 5.68 | qfq | 4,324,094 | 24,751,442 | -0.35% |
| 2025-12-01 | 5.75 | 5.76 | 5.71 | 5.75 | 5.70 | qfq | 6,097,600 | 35,032,800 | 0.00% |
| 2025-11-28 | 5.69 | 5.77 | 5.65 | 5.75 | 5.70 | qfq | 9,325,306 | 53,216,327 | 1.23% |
| 2025-11-27 | 5.68 | 5.71 | 5.67 | 5.68 | 5.63 | qfq | 4,237,715 | 24,102,700 | 0.00% |
| 2025-11-26 | 5.73 | 5.76 | 5.68 | 5.68 | 5.63 | qfq | 5,837,400 | 33,381,851 | -0.87% |
| 2025-11-25 | 5.73 | 5.75 | 5.69 | 5.73 | 5.68 | qfq | 7,024,031 | 40,206,469 | 0.70% |
| 2025-11-24 | 5.74 | 5.78 | 5.67 | 5.69 | 5.64 | qfq | 9,681,116 | 55,320,643 | -0.52% |
| 2025-11-21 | 5.94 | 5.95 | 5.71 | 5.72 | 5.67 | qfq | 15,515,988 | 90,407,112 | -4.35% |
| 2025-11-20 | 6.06 | 6.07 | 5.96 | 5.98 | 5.93 | qfq | 11,253,339 | 67,644,056 | -1.32% |
| 2025-11-19 | 6.20 | 6.22 | 5.99 | 6.06 | 6.00 | qfq | 23,074,300 | 140,271,198 | -3.19% |
| 2025-11-18 | 6.29 | 6.38 | 6.19 | 6.26 | 6.20 | qfq | 17,141,236 | 107,593,840 | -0.32% |
| 2025-11-17 | 6.26 | 6.31 | 6.18 | 6.28 | 6.22 | qfq | 16,765,876 | 104,588,991 | -0.63% |
| 2025-11-14 | 6.13 | 6.43 | 6.13 | 6.32 | 6.26 | qfq | 33,004,352 | 207,335,645 | 3.27% |
| 2025-11-13 | 6.15 | 6.16 | 6.06 | 6.12 | 6.06 | qfq | 14,792,201 | 90,372,917 | -0.97% |
| 2025-11-12 | 6.14 | 6.27 | 6.13 | 6.18 | 6.12 | qfq | 20,551,492 | 127,035,023 | 0.49% |
| 2025-11-11 | 6.12 | 6.21 | 6.11 | 6.15 | 6.09 | qfq | 16,005,623 | 98,587,494 | -0.16% |
| 2025-11-10 | 6.16 | 6.21 | 6.10 | 6.16 | 6.10 | qfq | 25,323,444 | 155,612,821 | -1.44% |
| 2025-11-07 | 5.99 | 6.51 | 5.97 | 6.25 | 6.19 | qfq | 38,544,319 | 239,900,356 | 4.17% |
| 2025-11-06 | 5.92 | 6.01 | 5.89 | 6.00 | 5.95 | qfq | 10,404,567 | 62,002,806 | 1.18% |
| 2025-11-05 | 5.89 | 5.93 | 5.85 | 5.93 | 5.88 | qfq | 5,730,479 | 33,856,966 | 0.68% |
| 2025-11-04 | 5.90 | 5.92 | 5.86 | 5.89 | 5.84 | qfq | 5,050,046 | 29,738,845 | -0.17% |
| 2025-11-03 | 5.87 | 5.91 | 5.86 | 5.90 | 5.85 | qfq | 6,256,600 | 36,840,973 | 0.68% |
| 2025-10-31 | 5.83 | 5.89 | 5.81 | 5.86 | 5.81 | qfq | 6,027,600 | 35,268,093 | 0.51% |
| 2025-10-30 | 5.84 | 5.89 | 5.82 | 5.83 | 5.78 | qfq | 6,735,941 | 39,447,742 | -0.34% |
| 2025-10-29 | 5.92 | 5.92 | 5.80 | 5.85 | 5.80 | qfq | 8,510,300 | 49,695,379 | -0.51% |
| 2025-10-28 | 5.96 | 5.98 | 5.88 | 5.88 | 5.83 | qfq | 6,744,700 | 39,961,668 | -1.34% |
| 2025-10-27 | 5.91 | 5.98 | 5.86 | 5.96 | 5.91 | qfq | 16,145,178 | 95,481,604 | 0.34% |
| 2025-10-24 | 6.01 | 6.02 | 5.91 | 5.94 | 5.89 | qfq | 9,617,300 | 57,184,238 | -1.33% |
| 2025-10-23 | 5.96 | 6.02 | 5.95 | 6.02 | 5.97 | qfq | 12,306,300 | 73,734,561 | 0.84% |
| 2025-10-22 | 5.98 | 6.02 | 5.94 | 5.97 | 5.92 | qfq | 11,598,393 | 69,252,493 | -0.67% |
| 2025-10-21 | 6.10 | 6.10 | 5.99 | 6.01 | 5.96 | qfq | 18,792,610 | 113,081,739 | -1.64% |
| 2025-10-20 | 6.00 | 6.11 | 5.93 | 6.11 | 6.05 | qfq | 17,334,716 | 104,475,772 | 2.17% |
| 2025-10-17 | 5.97 | 6.07 | 5.92 | 5.98 | 5.93 | qfq | 12,690,807 | 76,101,795 | -0.17% |
| 2025-10-16 | 6.04 | 6.04 | 5.93 | 5.99 | 5.92 | qfq | 8,289,779 | 49,493,641 | -0.50% |
| 2025-10-15 | 6.00 | 6.05 | 5.95 | 6.02 | 5.95 | qfq | 12,380,895 | 74,323,494 | 0.33% |
| 2025-10-14 | 5.96 | 6.04 | 5.91 | 6.00 | 5.93 | qfq | 17,144,706 | 102,597,266 | 0.67% |
| 2025-10-13 | 5.72 | 6.01 | 5.72 | 5.96 | 5.89 | qfq | 13,998,800 | 82,275,530 | 1.53% |
| 2025-10-10 | 5.74 | 5.88 | 5.71 | 5.87 | 5.81 | qfq | 13,462,010 | 78,568,889 | 2.26% |
| 2025-10-09 | 5.70 | 5.74 | 5.70 | 5.74 | 5.68 | qfq | 3,874,132 | 22,181,652 | 0.70% |
| 2025-09-30 | 5.71 | 5.71 | 5.68 | 5.70 | 5.64 | qfq | 3,367,663 | 19,168,781 | -0.18% |
| 2025-09-29 | 5.68 | 5.72 | 5.65 | 5.71 | 5.65 | qfq | 3,366,500 | 19,136,748 | 0.35% |
| 2025-09-26 | 5.68 | 5.71 | 5.68 | 5.69 | 5.63 | qfq | 2,469,431 | 14,061,629 | -0.18% |
| 2025-09-25 | 5.74 | 5.74 | 5.68 | 5.70 | 5.64 | qfq | 4,088,017 | 23,311,235 | -0.70% |
| 2025-09-24 | 5.67 | 5.78 | 5.67 | 5.74 | 5.68 | qfq | 5,781,000 | 33,154,416 | 0.88% |
| 2025-09-23 | 5.70 | 5.73 | 5.61 | 5.69 | 5.63 | qfq | 5,586,396 | 31,602,146 | -0.35% |
| 2025-09-22 | 5.74 | 5.75 | 5.69 | 5.71 | 5.65 | qfq | 3,438,145 | 19,655,188 | -0.70% |
| 2025-09-19 | 5.73 | 5.77 | 5.68 | 5.75 | 5.69 | qfq | 5,304,535 | 30,381,349 | 0.35% |
| 2025-09-18 | 5.80 | 5.80 | 5.71 | 5.73 | 5.67 | qfq | 5,163,600 | 29,767,499 | -1.38% |
| 2025-09-17 | 5.78 | 5.85 | 5.77 | 5.81 | 5.75 | qfq | 9,234,960 | 53,569,543 | 0.35% |
| 2025-09-16 | 5.79 | 5.80 | 5.75 | 5.79 | 5.73 | qfq | 3,525,200 | 20,377,942 | 0.17% |
| 2025-09-15 | 5.81 | 5.81 | 5.76 | 5.78 | 5.72 | qfq | 3,475,050 | 20,085,223 | -0.17% |
| 2025-09-12 | 5.79 | 5.82 | 5.78 | 5.79 | 5.73 | qfq | 4,736,700 | 27,466,133 | 0.00% |
| 2025-09-11 | 5.77 | 5.80 | 5.75 | 5.79 | 5.73 | qfq | 3,854,101 | 22,230,772 | 0.17% |
| 2025-09-10 | 5.77 | 5.79 | 5.74 | 5.78 | 5.72 | qfq | 3,607,621 | 20,795,853 | 0.35% |
| 2025-09-09 | 5.74 | 5.77 | 5.73 | 5.76 | 5.70 | qfq | 3,237,722 | 18,626,176 | 0.17% |
| 2025-09-08 | 5.70 | 5.76 | 5.69 | 5.75 | 5.69 | qfq | 4,480,200 | 25,728,971 | 0.70% |
| 2025-09-05 | 5.70 | 5.71 | 5.66 | 5.71 | 5.65 | qfq | 3,176,300 | 18,083,085 | 0.35% |
| 2025-09-04 | 5.67 | 5.70 | 5.64 | 5.69 | 5.63 | qfq | 4,529,695 | 25,679,460 | 0.53% |
| 2025-09-03 | 5.73 | 5.74 | 5.65 | 5.66 | 5.60 | qfq | 3,777,238 | 21,447,683 | -1.05% |
| 2025-09-02 | 5.74 | 5.74 | 5.67 | 5.72 | 5.66 | qfq | 3,731,229 | 21,264,857 | 0.00% |
| 2025-09-01 | 5.73 | 5.76 | 5.70 | 5.72 | 5.66 | qfq | 4,166,000 | 23,824,496 | -0.35% |
| 2025-08-29 | 5.72 | 5.77 | 5.71 | 5.74 | 5.68 | qfq | 5,171,699 | 29,659,507 | 0.00% |
| 2025-08-28 | 5.76 | 5.79 | 5.63 | 5.74 | 5.68 | qfq | 9,483,549 | 54,241,283 | -0.17% |
| 2025-08-27 | 5.85 | 5.86 | 5.74 | 5.75 | 5.69 | qfq | 8,304,700 | 48,200,495 | -1.88% |
| 2025-08-26 | 5.84 | 5.87 | 5.82 | 5.86 | 5.80 | qfq | 7,261,024 | 42,507,925 | 0.34% |
| 2025-08-25 | 5.78 | 5.85 | 5.78 | 5.84 | 5.78 | qfq | 10,079,845 | 58,748,623 | 0.17% |
| 2025-08-22 | 5.86 | 5.87 | 5.77 | 5.83 | 5.77 | qfq | 10,612,227 | 61,615,653 | -0.51% |
| 2025-08-21 | 5.83 | 5.88 | 5.81 | 5.86 | 5.80 | qfq | 11,356,532 | 66,366,586 | 0.69% |
| 2025-08-20 | 5.82 | 5.82 | 5.78 | 5.82 | 5.76 | qfq | 5,656,100 | 32,826,317 | 0.17% |
| 2025-08-19 | 5.81 | 5.83 | 5.77 | 5.81 | 5.75 | qfq | 6,473,000 | 37,555,075 | -0.17% |
| 2025-08-18 | 5.82 | 5.93 | 5.80 | 5.82 | 5.76 | qfq | 9,676,550 | 56,565,315 | 0.52% |
| 2025-08-15 | 5.71 | 5.81 | 5.70 | 5.79 | 5.73 | qfq | 7,256,300 | 41,841,995 | 1.05% |
| 2025-08-14 | 5.80 | 5.84 | 5.71 | 5.73 | 5.67 | qfq | 7,113,200 | 41,072,873 | -1.38% |
| 2025-08-13 | 5.79 | 5.82 | 5.76 | 5.81 | 5.75 | qfq | 5,991,411 | 34,726,950 | 0.00% |
| 2025-08-12 | 5.78 | 5.84 | 5.78 | 5.81 | 5.75 | qfq | 5,878,201 | 34,178,998 | 0.17% |
| 2025-08-11 | 5.82 | 5.83 | 5.76 | 5.80 | 5.74 | qfq | 5,691,173 | 32,929,645 | -0.34% |
| 2025-08-08 | 5.79 | 5.87 | 5.77 | 5.82 | 5.76 | qfq | 10,287,700 | 59,928,887 | 0.69% |
| 2025-08-07 | 5.78 | 5.80 | 5.74 | 5.78 | 5.72 | qfq | 4,125,266 | 23,825,828 | 0.00% |
| 2025-08-06 | 5.77 | 5.79 | 5.75 | 5.78 | 5.72 | qfq | 2,380,300 | 13,733,876 | 0.17% |
| 2025-08-05 | 5.77 | 5.80 | 5.76 | 5.77 | 5.71 | qfq | 2,620,299 | 15,138,686 | 0.00% |
| 2025-08-04 | 5.72 | 5.78 | 5.69 | 5.77 | 5.71 | qfq | 3,917,999 | 22,530,581 | 0.70% |
| 2025-08-01 | 5.68 | 5.73 | 5.67 | 5.73 | 5.67 | qfq | 3,759,999 | 21,460,918 | 0.88% |
| 2025-07-31 | 5.76 | 5.76 | 5.66 | 5.68 | 5.62 | qfq | 5,391,342 | 30,696,204 | -1.39% |
| 2025-07-30 | 5.76 | 5.80 | 5.73 | 5.76 | 5.70 | qfq | 5,235,299 | 30,194,873 | -0.17% |
| 2025-07-29 | 5.77 | 5.78 | 5.72 | 5.77 | 5.71 | qfq | 4,331,700 | 24,888,345 | -0.17% |
| 2025-07-28 | 5.82 | 5.84 | 5.76 | 5.78 | 5.72 | qfq | 4,384,100 | 25,407,451 | -0.69% |
| 2025-07-25 | 5.84 | 5.87 | 5.81 | 5.82 | 5.76 | qfq | 4,926,300 | 28,739,147 | -0.34% |
| 2025-07-24 | 5.82 | 5.84 | 5.79 | 5.84 | 5.78 | qfq | 5,344,148 | 31,109,047 | 0.52% |
| 2025-07-23 | 5.84 | 5.86 | 5.79 | 5.81 | 5.75 | qfq | 8,659,400 | 50,408,875 | -0.51% |
| 2025-07-22 | 5.77 | 5.87 | 5.74 | 5.84 | 5.78 | qfq | 10,526,661 | 61,091,929 | 1.21% |
| 2025-07-21 | 5.73 | 5.80 | 5.73 | 5.77 | 5.71 | qfq | 8,790,300 | 50,773,968 | 0.70% |
| 2025-07-18 | 5.71 | 5.76 | 5.69 | 5.73 | 5.67 | qfq | 4,426,010 | 25,295,181 | 0.35% |
| 2025-07-17 | 5.74 | 5.75 | 5.69 | 5.71 | 5.65 | qfq | 3,799,103 | 21,684,516 | -0.52% |
| 2025-07-16 | 5.69 | 5.76 | 5.69 | 5.74 | 5.68 | qfq | 4,412,910 | 25,276,190 | 0.70% |
| 2025-07-15 | 5.78 | 5.78 | 5.65 | 5.70 | 5.64 | qfq | 5,948,210 | 33,874,817 | -1.04% |
| 2025-07-14 | 5.74 | 5.80 | 5.73 | 5.76 | 5.70 | qfq | 4,873,700 | 28,104,671 | 0.35% |
| 2025-07-11 | 5.76 | 5.77 | 5.73 | 5.74 | 5.68 | qfq | 7,080,800 | 40,719,569 | -0.17% |
| 2025-07-10 | 5.72 | 5.77 | 5.71 | 5.75 | 5.69 | qfq | 3,851,800 | 22,125,979 | 0.70% |
| 2025-07-09 | 5.73 | 5.78 | 5.70 | 5.71 | 5.65 | qfq | 3,936,200 | 22,580,154 | -0.17% |
| 2025-07-08 | 5.73 | 5.77 | 5.69 | 5.72 | 5.66 | qfq | 5,060,300 | 28,975,689 | -0.35% |
| 2025-07-07 | 5.67 | 5.74 | 5.62 | 5.74 | 5.68 | qfq | 7,754,150 | 44,100,271 | 0.53% |
| 2025-07-04 | 5.72 | 5.75 | 5.67 | 5.71 | 5.58 | qfq | 4,557,000 | 26,066,080 | -0.35% |
| 2025-07-03 | 5.74 | 5.76 | 5.71 | 5.73 | 5.60 | qfq | 3,221,995 | 18,464,153 | -0.17% |
| 2025-07-02 | 5.71 | 5.75 | 5.71 | 5.74 | 5.61 | qfq | 3,967,300 | 22,740,820 | 0.35% |
| 2025-07-01 | 5.70 | 5.73 | 5.69 | 5.72 | 5.59 | qfq | 3,723,300 | 21,247,231 | 0.00% |
| 2025-06-30 | 5.70 | 5.72 | 5.68 | 5.72 | 5.59 | qfq | 4,580,000 | 26,092,823 | 0.53% |
| 2025-06-27 | 5.78 | 5.78 | 5.69 | 5.69 | 5.56 | qfq | 6,887,800 | 39,414,239 | -1.56% |
| 2025-06-26 | 5.69 | 5.83 | 5.64 | 5.78 | 5.65 | qfq | 12,313,100 | 70,606,448 | 1.58% |
| 2025-06-25 | 5.68 | 5.72 | 5.66 | 5.69 | 5.56 | qfq | 8,564,050 | 48,765,683 | 0.18% |
| 2025-06-24 | 5.67 | 5.69 | 5.58 | 5.68 | 5.55 | qfq | 9,353,349 | 52,848,798 | -0.87% |
| 2025-06-23 | 5.74 | 5.75 | 5.64 | 5.73 | 5.60 | qfq | 8,471,500 | 48,202,752 | 0.88% |
| 2025-06-20 | 5.70 | 5.78 | 5.66 | 5.68 | 5.55 | qfq | 9,039,236 | 51,573,425 | -0.70% |
| 2025-06-19 | 5.60 | 5.78 | 5.55 | 5.72 | 5.59 | qfq | 14,653,425 | 83,145,096 | 1.96% |
| 2025-06-18 | 5.65 | 5.69 | 5.59 | 5.61 | 5.48 | qfq | 4,718,300 | 26,569,496 | -0.88% |
| 2025-06-17 | 5.60 | 5.70 | 5.58 | 5.66 | 5.53 | qfq | 7,979,636 | 45,097,557 | 0.71% |
| 2025-06-16 | 5.64 | 5.70 | 5.61 | 5.62 | 5.49 | qfq | 6,008,096 | 33,893,607 | 0.36% |
| 2025-06-13 | 5.59 | 5.69 | 5.58 | 5.60 | 5.47 | qfq | 7,774,900 | 43,742,680 | 0.18% |
| 2025-06-12 | 5.62 | 5.62 | 5.57 | 5.59 | 5.46 | qfq | 3,196,500 | 17,858,853 | -0.53% |
| 2025-06-11 | 5.60 | 5.63 | 5.58 | 5.62 | 5.49 | qfq | 2,397,794 | 13,457,761 | 0.54% |
| 2025-06-10 | 5.64 | 5.64 | 5.56 | 5.59 | 5.46 | qfq | 3,262,400 | 18,292,447 | -0.89% |
| 2025-06-09 | 5.63 | 5.64 | 5.61 | 5.64 | 5.51 | qfq | 2,632,800 | 14,810,794 | 0.18% |
| 2025-06-06 | 5.63 | 5.65 | 5.62 | 5.63 | 5.50 | qfq | 1,831,500 | 10,316,799 | 0.18% |
| 2025-06-05 | 5.64 | 5.66 | 5.61 | 5.62 | 5.49 | qfq | 2,887,500 | 16,280,843 | -0.35% |
| 2025-06-04 | 5.61 | 5.65 | 5.60 | 5.64 | 5.51 | qfq | 3,122,100 | 17,560,226 | 0.53% |
| 2025-06-03 | 5.62 | 5.63 | 5.56 | 5.61 | 5.48 | qfq | 2,627,200 | 14,692,374 | 0.00% |
| 2025-05-30 | 5.64 | 5.65 | 5.60 | 5.61 | 5.48 | qfq | 2,334,619 | 13,137,255 | -0.53% |
| 2025-05-29 | 5.61 | 5.64 | 5.61 | 5.64 | 5.51 | qfq | 3,020,609 | 17,000,919 | 0.36% |
| 2025-05-28 | 5.61 | 5.64 | 5.59 | 5.62 | 5.49 | qfq | 2,443,400 | 13,726,766 | 0.36% |
| 2025-05-27 | 5.56 | 5.61 | 5.55 | 5.60 | 5.47 | qfq | 2,160,621 | 12,051,927 | 0.72% |
| 2025-05-26 | 5.58 | 5.59 | 5.53 | 5.56 | 5.43 | qfq | 2,176,709 | 12,098,274 | 0.00% |
| 2025-05-23 | 5.61 | 5.63 | 5.56 | 5.56 | 5.43 | qfq | 2,713,600 | 15,183,847 | -0.71% |
| 2025-05-22 | 5.66 | 5.67 | 5.59 | 5.60 | 5.47 | qfq | 2,943,200 | 16,549,719 | -1.06% |
| 2025-05-21 | 5.66 | 5.69 | 5.65 | 5.66 | 5.53 | qfq | 3,433,200 | 19,443,840 | 0.00% |
| 2025-05-20 | 5.67 | 5.69 | 5.64 | 5.66 | 5.53 | qfq | 3,515,100 | 19,899,909 | -0.53% |
| 2025-05-19 | 5.65 | 5.74 | 5.63 | 5.69 | 5.56 | qfq | 5,276,800 | 29,974,380 | 1.07% |
| 2025-05-16 | 5.63 | 5.65 | 5.60 | 5.63 | 5.50 | qfq | 3,455,200 | 19,420,097 | 0.18% |
| 2025-05-15 | 5.61 | 5.65 | 5.60 | 5.62 | 5.49 | qfq | 3,728,000 | 20,990,418 | 0.18% |
| 2025-05-14 | 5.63 | 5.64 | 5.57 | 5.61 | 5.48 | qfq | 3,421,010 | 19,134,857 | -0.18% |
| 2025-05-13 | 5.63 | 5.65 | 5.60 | 5.62 | 5.49 | qfq | 2,571,400 | 14,465,867 | 0.36% |
| 2025-05-12 | 5.60 | 5.62 | 5.56 | 5.60 | 5.47 | qfq | 2,666,900 | 14,907,187 | 0.18% |
| 2025-05-09 | 5.62 | 5.66 | 5.58 | 5.59 | 5.46 | qfq | 4,215,151 | 23,673,995 | -0.18% |
| 2025-05-08 | 5.58 | 5.61 | 5.56 | 5.60 | 5.47 | qfq | 2,861,081 | 15,970,233 | 0.18% |
| 2025-05-07 | 5.54 | 5.60 | 5.53 | 5.59 | 5.46 | qfq | 5,643,810 | 31,465,421 | 1.27% |
| 2025-05-06 | 5.47 | 5.52 | 5.46 | 5.52 | 5.39 | qfq | 3,536,200 | 19,431,096 | 1.10% |
| 2025-04-30 | 5.50 | 5.53 | 5.44 | 5.46 | 5.33 | qfq | 4,747,200 | 25,999,786 | -0.55% |
| 2025-04-29 | 5.54 | 5.54 | 5.47 | 5.49 | 5.36 | qfq | 4,495,100 | 24,709,429 | -0.72% |
| 2025-04-28 | 5.57 | 5.57 | 5.50 | 5.53 | 5.40 | qfq | 3,256,400 | 18,029,850 | -0.36% |
| 2025-04-25 | 5.57 | 5.61 | 5.53 | 5.55 | 5.42 | qfq | 3,870,200 | 21,518,817 | -0.36% |
| 2025-04-24 | 5.60 | 5.60 | 5.50 | 5.57 | 5.44 | qfq | 6,261,400 | 34,777,212 | -0.71% |
| 2025-04-23 | 5.62 | 5.63 | 5.58 | 5.61 | 5.48 | qfq | 2,591,840 | 14,518,285 | -0.18% |
| 2025-04-22 | 5.55 | 5.64 | 5.55 | 5.62 | 5.49 | qfq | 5,137,119 | 28,822,346 | 1.08% |
| 2025-04-21 | 5.52 | 5.57 | 5.51 | 5.56 | 5.43 | qfq | 2,845,200 | 15,769,974 | 0.72% |
| 2025-04-18 | 5.55 | 5.55 | 5.50 | 5.52 | 5.39 | qfq | 2,011,410 | 11,104,601 | -0.54% |
| 2025-04-17 | 5.51 | 5.58 | 5.49 | 5.55 | 5.42 | qfq | 2,940,900 | 16,298,132 | 0.36% |
| 2025-04-16 | 5.57 | 5.58 | 5.44 | 5.53 | 5.40 | qfq | 3,515,220 | 19,371,247 | -0.54% |
| 2025-04-15 | 5.61 | 5.61 | 5.53 | 5.56 | 5.43 | qfq | 3,367,020 | 18,711,845 | -0.71% |
| 2025-04-14 | 5.57 | 5.64 | 5.56 | 5.60 | 5.47 | qfq | 3,970,101 | 22,212,731 | 0.72% |
| 2025-04-11 | 5.58 | 5.61 | 5.53 | 5.56 | 5.43 | qfq | 4,160,200 | 23,172,110 | -1.07% |
| 2025-04-10 | 5.62 | 5.68 | 5.56 | 5.62 | 5.49 | qfq | 6,230,000 | 35,008,239 | 2.00% |
| 2025-04-09 | 5.48 | 5.53 | 5.33 | 5.51 | 5.38 | qfq | 5,867,400 | 31,959,460 | 0.18% |
| 2025-04-08 | 5.31 | 5.53 | 5.31 | 5.50 | 5.37 | qfq | 7,666,000 | 41,807,563 | 3.97% |
| 2025-04-07 | 5.78 | 5.78 | 5.27 | 5.29 | 5.17 | qfq | 12,599,700 | 68,688,733 | -9.57% |
| 2025-04-03 | 5.78 | 5.88 | 5.76 | 5.85 | 5.71 | qfq | 4,023,610 | 23,495,911 | 0.86% |
| 2025-04-02 | 5.89 | 5.89 | 5.78 | 5.80 | 5.67 | qfq | 3,959,300 | 23,021,781 | -1.36% |
| 2025-04-01 | 5.75 | 5.88 | 5.75 | 5.88 | 5.74 | qfq | 6,282,139 | 36,727,451 | 2.44% |
| 2025-03-31 | 5.76 | 5.81 | 5.72 | 5.74 | 5.61 | qfq | 4,301,300 | 24,747,279 | -0.86% |
| 2025-03-28 | 5.85 | 5.86 | 5.76 | 5.79 | 5.66 | qfq | 3,230,706 | 18,745,373 | -0.86% |
| 2025-03-27 | 5.88 | 5.91 | 5.83 | 5.84 | 5.70 | qfq | 2,709,100 | 15,874,516 | -1.02% |
| 2025-03-26 | 5.86 | 5.90 | 5.83 | 5.90 | 5.76 | qfq | 3,182,610 | 18,665,720 | 0.17% |
| 2025-03-25 | 5.79 | 5.89 | 5.79 | 5.89 | 5.75 | qfq | 4,710,200 | 27,567,944 | 1.03% |
| 2025-03-24 | 5.83 | 5.86 | 5.75 | 5.83 | 5.69 | qfq | 4,501,110 | 26,160,899 | 0.00% |
| 2025-03-21 | 5.83 | 5.88 | 5.80 | 5.83 | 5.69 | qfq | 4,062,719 | 23,739,234 | 0.00% |
| 2025-03-20 | 5.81 | 5.85 | 5.81 | 5.83 | 5.69 | qfq | 3,177,119 | 18,541,498 | 0.00% |
| 2025-03-19 | 5.84 | 5.86 | 5.80 | 5.83 | 5.69 | qfq | 3,188,819 | 18,573,528 | -0.17% |
| 2025-03-18 | 5.85 | 5.85 | 5.80 | 5.84 | 5.70 | qfq | 3,077,200 | 17,908,933 | 0.17% |
| 2025-03-17 | 5.77 | 5.84 | 5.76 | 5.83 | 5.69 | qfq | 4,509,600 | 26,163,912 | 1.22% |
| 2025-03-14 | 5.72 | 5.77 | 5.72 | 5.76 | 5.63 | qfq | 3,758,500 | 21,610,771 | 0.52% |
| 2025-03-13 | 5.70 | 5.73 | 5.67 | 5.73 | 5.60 | qfq | 4,504,511 | 25,680,197 | 0.70% |
| 2025-03-12 | 5.70 | 5.71 | 5.66 | 5.69 | 5.56 | qfq | 2,391,611 | 13,585,675 | -0.35% |
| 2025-03-11 | 5.65 | 5.71 | 5.61 | 5.71 | 5.58 | qfq | 3,169,800 | 17,954,099 | 0.88% |
| 2025-03-10 | 5.64 | 5.70 | 5.63 | 5.66 | 5.53 | qfq | 3,399,400 | 19,258,741 | 0.18% |
| 2025-03-07 | 5.63 | 5.67 | 5.62 | 5.65 | 5.52 | qfq | 2,913,700 | 16,463,423 | 0.18% |
| 2025-03-06 | 5.62 | 5.65 | 5.61 | 5.64 | 5.51 | qfq | 2,505,200 | 14,111,337 | 0.18% |
| 2025-03-05 | 5.64 | 5.64 | 5.59 | 5.63 | 5.50 | qfq | 2,638,200 | 14,804,458 | -0.18% |
| 2025-03-04 | 5.61 | 5.65 | 5.61 | 5.64 | 5.51 | qfq | 2,342,891 | 13,196,193 | 0.18% |
| 2025-03-03 | 5.66 | 5.70 | 5.61 | 5.63 | 5.50 | qfq | 3,428,900 | 19,387,208 | -0.53% |
| 2025-02-28 | 5.68 | 5.73 | 5.65 | 5.66 | 5.53 | qfq | 3,204,900 | 18,221,617 | -0.70% |
| 2025-02-27 | 5.68 | 5.71 | 5.65 | 5.70 | 5.57 | qfq | 3,055,100 | 17,343,214 | 0.35% |
| 2025-02-26 | 5.65 | 5.69 | 5.64 | 5.68 | 5.55 | qfq | 3,210,800 | 18,208,118 | 0.89% |
| 2025-02-25 | 5.63 | 5.70 | 5.61 | 5.63 | 5.50 | qfq | 4,223,910 | 23,844,414 | -0.35% |
| 2025-02-24 | 5.64 | 5.66 | 5.60 | 5.65 | 5.52 | qfq | 3,465,717 | 19,557,516 | 0.53% |
| 2025-02-21 | 5.68 | 5.68 | 5.60 | 5.62 | 5.49 | qfq | 3,222,210 | 18,119,181 | -0.53% |
| 2025-02-20 | 5.64 | 5.69 | 5.62 | 5.65 | 5.52 | qfq | 3,437,705 | 19,395,769 | 0.00% |
| 2025-02-19 | 5.73 | 5.73 | 5.63 | 5.65 | 5.52 | qfq | 3,809,536 | 21,566,329 | -0.53% |
| 2025-02-18 | 5.78 | 5.80 | 5.67 | 5.68 | 5.55 | qfq | 3,625,000 | 20,807,658 | -1.56% |
| 2025-02-17 | 5.73 | 5.81 | 5.55 | 5.77 | 5.64 | qfq | 7,355,594 | 42,006,145 | -1.03% |
| 2025-02-14 | 5.84 | 5.86 | 5.82 | 5.83 | 5.69 | qfq | 1,926,400 | 11,240,093 | -0.17% |
| 2025-02-13 | 5.87 | 5.89 | 5.84 | 5.84 | 5.70 | qfq | 2,781,700 | 16,307,648 | -0.68% |
| 2025-02-12 | 5.88 | 5.91 | 5.84 | 5.88 | 5.74 | qfq | 2,582,238 | 15,155,196 | -0.17% |
| 2025-02-11 | 5.88 | 5.90 | 5.84 | 5.89 | 5.75 | qfq | 2,714,457 | 15,951,757 | 0.34% |
| 2025-02-10 | 5.81 | 5.88 | 5.80 | 5.87 | 5.73 | qfq | 3,339,800 | 19,535,472 | 1.03% |
| 2025-02-07 | 5.77 | 5.84 | 5.76 | 5.81 | 5.67 | qfq | 3,603,415 | 20,933,421 | 0.52% |
| 2025-02-06 | 5.73 | 5.79 | 5.72 | 5.78 | 5.65 | qfq | 2,568,400 | 14,791,085 | 0.35% |
| 2025-02-05 | 5.80 | 5.83 | 5.74 | 5.76 | 5.63 | qfq | 2,656,499 | 15,298,629 | -0.35% |
| 2025-01-27 | 5.71 | 5.83 | 5.71 | 5.78 | 5.65 | qfq | 3,623,369 | 20,972,264 | 1.23% |
| 2025-01-24 | 5.73 | 5.76 | 5.68 | 5.71 | 5.58 | qfq | 2,882,200 | 16,449,577 | -0.52% |
| 2025-01-23 | 5.73 | 5.81 | 5.72 | 5.74 | 5.61 | qfq | 3,557,600 | 20,515,098 | 0.70% |
| 2025-01-22 | 5.68 | 5.75 | 5.68 | 5.70 | 5.57 | qfq | 2,477,189 | 14,165,577 | 0.00% |
| 2025-01-21 | 5.75 | 5.76 | 5.67 | 5.70 | 5.57 | qfq | 2,335,700 | 13,320,274 | -0.52% |
| 2025-01-20 | 5.71 | 5.75 | 5.69 | 5.73 | 5.60 | qfq | 2,120,700 | 12,136,583 | 0.53% |
| 2025-01-17 | 5.69 | 5.72 | 5.67 | 5.70 | 5.57 | qfq | 1,904,600 | 10,846,144 | -0.18% |
| 2025-01-16 | 5.73 | 5.75 | 5.68 | 5.71 | 5.58 | qfq | 2,900,595 | 16,596,023 | 0.00% |
| 2025-01-15 | 5.71 | 5.72 | 5.67 | 5.71 | 5.58 | qfq | 2,303,711 | 13,128,791 | 0.18% |
| 2025-01-14 | 5.60 | 5.71 | 5.59 | 5.70 | 5.57 | qfq | 3,308,890 | 18,762,451 | 1.79% |
| 2025-01-13 | 5.58 | 5.62 | 5.56 | 5.60 | 5.47 | qfq | 2,003,500 | 11,214,922 | 0.18% |
| 2025-01-10 | 5.68 | 5.72 | 5.59 | 5.59 | 5.46 | qfq | 2,623,210 | 14,799,607 | -1.76% |
| 2025-01-09 | 5.73 | 5.73 | 5.67 | 5.69 | 5.56 | qfq | 2,787,400 | 15,873,886 | -0.87% |
| 2025-01-08 | 5.68 | 5.75 | 5.62 | 5.74 | 5.61 | qfq | 4,317,800 | 24,617,330 | 0.35% |
| 2025-01-07 | 5.78 | 5.79 | 5.66 | 5.72 | 5.59 | qfq | 3,061,400 | 17,477,170 | -0.17% |
| 2025-01-06 | 5.73 | 5.78 | 5.64 | 5.73 | 5.60 | qfq | 4,093,695 | 23,391,421 | -0.17% |
| 2025-01-03 | 5.84 | 5.88 | 5.72 | 5.74 | 5.61 | qfq | 6,417,473 | 37,217,439 | -1.88% |
| 2025-01-02 | 6.08 | 6.15 | 5.84 | 5.85 | 5.71 | qfq | 10,350,262 | 61,751,401 | -3.78% |
| 2024-12-31 | 6.05 | 6.20 | 6.05 | 6.08 | 5.94 | qfq | 12,657,200 | 77,637,981 | 0.83% |
| 2024-12-30 | 6.02 | 6.04 | 5.97 | 6.03 | 5.89 | qfq | 3,404,701 | 20,443,722 | 0.17% |
| 2024-12-27 | 5.96 | 6.03 | 5.94 | 6.02 | 5.88 | qfq | 3,641,400 | 21,840,287 | 1.35% |
| 2024-12-26 | 5.92 | 5.98 | 5.92 | 5.94 | 5.80 | qfq | 2,262,700 | 13,480,955 | -0.83% |
| 2024-12-25 | 6.02 | 6.03 | 5.92 | 5.99 | 5.85 | qfq | 3,455,300 | 20,619,837 | -0.50% |
| 2024-12-24 | 5.99 | 6.03 | 5.96 | 6.02 | 5.88 | qfq | 3,625,300 | 21,750,855 | 0.50% |
| 2024-12-23 | 6.08 | 6.09 | 5.98 | 5.99 | 5.85 | qfq | 4,766,900 | 28,776,326 | -1.32% |
| 2024-12-20 | 6.07 | 6.10 | 6.03 | 6.07 | 5.93 | qfq | 3,437,920 | 20,861,651 | 0.00% |
| 2024-12-19 | 6.10 | 6.12 | 6.01 | 6.07 | 5.93 | qfq | 5,026,509 | 30,415,496 | -0.98% |
| 2024-12-18 | 6.15 | 6.21 | 6.12 | 6.13 | 5.99 | qfq | 3,931,500 | 24,229,698 | 0.16% |
| 2024-12-17 | 6.27 | 6.29 | 6.10 | 6.12 | 5.98 | qfq | 6,369,100 | 39,345,306 | -2.55% |
| 2024-12-16 | 6.27 | 6.33 | 6.21 | 6.28 | 6.13 | qfq | 4,573,100 | 28,773,208 | 0.32% |
| 2024-12-13 | 6.40 | 6.41 | 6.26 | 6.26 | 6.11 | qfq | 8,378,700 | 52,917,609 | -2.49% |
| 2024-12-12 | 6.36 | 6.42 | 6.35 | 6.42 | 6.27 | qfq | 8,570,239 | 54,813,959 | 0.94% |
| 2024-12-11 | 6.34 | 6.36 | 6.32 | 6.36 | 6.21 | qfq | 5,072,654 | 32,206,089 | 0.32% |
| 2024-12-10 | 6.45 | 6.48 | 6.32 | 6.34 | 6.19 | qfq | 8,668,900 | 55,308,203 | 0.00% |
| 2024-12-09 | 6.35 | 6.41 | 6.29 | 6.34 | 6.19 | qfq | 6,955,025 | 44,139,872 | -0.47% |
| 2024-12-06 | 6.32 | 6.38 | 6.31 | 6.37 | 6.22 | qfq | 6,002,640 | 38,103,773 | 0.95% |
| 2024-12-05 | 6.37 | 6.38 | 6.28 | 6.31 | 6.16 | qfq | 8,041,200 | 50,804,006 | -1.10% |
| 2024-12-04 | 6.39 | 6.47 | 6.34 | 6.38 | 6.23 | qfq | 8,932,392 | 57,116,374 | -0.16% |
| 2024-12-03 | 6.38 | 6.42 | 6.33 | 6.39 | 6.24 | qfq | 8,932,351 | 56,961,264 | 0.16% |
| 2024-12-02 | 6.34 | 6.42 | 6.30 | 6.38 | 6.23 | qfq | 10,452,889 | 66,449,792 | 0.95% |
| 2024-11-29 | 6.38 | 6.42 | 6.25 | 6.32 | 6.17 | qfq | 11,773,400 | 74,409,023 | -1.40% |
| 2024-11-28 | 6.33 | 6.49 | 6.31 | 6.41 | 6.26 | qfq | 14,130,401 | 90,693,644 | 0.79% |
| 2024-11-27 | 6.30 | 6.48 | 6.25 | 6.36 | 6.21 | qfq | 13,228,320 | 84,141,150 | 1.11% |
| 2024-11-26 | 6.43 | 6.45 | 6.28 | 6.29 | 6.14 | qfq | 9,577,400 | 60,741,427 | -2.63% |
| 2024-11-25 | 6.33 | 6.49 | 6.25 | 6.46 | 6.31 | qfq | 12,413,000 | 79,425,913 | 2.38% |
| 2024-11-22 | 6.43 | 6.53 | 6.28 | 6.31 | 6.16 | qfq | 13,641,681 | 88,042,922 | -1.41% |
| 2024-11-21 | 6.42 | 6.47 | 6.35 | 6.40 | 6.25 | qfq | 7,466,500 | 47,826,105 | -0.93% |
| 2024-11-20 | 6.27 | 6.47 | 6.26 | 6.46 | 6.31 | qfq | 11,993,691 | 76,740,849 | 2.22% |
| 2024-11-19 | 6.21 | 6.34 | 6.16 | 6.32 | 6.17 | qfq | 8,921,576 | 55,742,878 | 1.12% |
| 2024-11-18 | 6.38 | 6.43 | 6.20 | 6.25 | 6.10 | qfq | 10,132,110 | 64,229,619 | -1.42% |
| 2024-11-15 | 6.31 | 6.45 | 6.30 | 6.34 | 6.19 | qfq | 10,674,153 | 68,031,165 | -0.47% |
| 2024-11-14 | 6.38 | 6.56 | 6.34 | 6.37 | 6.22 | qfq | 13,504,153 | 86,846,385 | -0.78% |
| 2024-11-13 | 6.57 | 6.61 | 6.39 | 6.42 | 6.27 | qfq | 18,398,294 | 118,952,632 | -4.32% |
| 2024-11-12 | 6.50 | 6.97 | 6.40 | 6.71 | 6.55 | qfq | 30,194,800 | 199,920,711 | 2.13% |
| 2024-11-11 | 6.22 | 6.77 | 6.18 | 6.57 | 6.42 | qfq | 24,136,315 | 156,126,158 | 5.29% |
| 2024-11-08 | 6.30 | 6.33 | 6.18 | 6.24 | 6.09 | qfq | 11,290,440 | 70,510,988 | -1.11% |
| 2024-11-07 | 6.09 | 6.35 | 6.05 | 6.31 | 6.16 | qfq | 17,055,272 | 106,596,784 | 3.61% |
| 2024-11-06 | 6.10 | 6.12 | 6.06 | 6.09 | 5.95 | qfq | 8,963,600 | 54,603,863 | 0.16% |
| 2024-11-05 | 6.00 | 6.08 | 6.00 | 6.08 | 5.94 | qfq | 8,891,200 | 53,820,332 | 1.16% |
| 2024-11-04 | 5.98 | 6.02 | 5.97 | 6.01 | 5.87 | qfq | 4,684,342 | 28,095,660 | 0.50% |
| 2024-11-01 | 6.04 | 6.09 | 5.95 | 5.98 | 5.84 | qfq | 8,595,142 | 51,586,245 | -0.99% |
| 2024-10-31 | 6.00 | 6.04 | 5.98 | 6.04 | 5.90 | qfq | 6,534,493 | 39,375,154 | 0.33% |
| 2024-10-30 | 6.02 | 6.09 | 5.97 | 6.02 | 5.88 | qfq | 6,807,001 | 41,011,189 | -0.82% |
| 2024-10-29 | 6.16 | 6.18 | 6.03 | 6.07 | 5.93 | qfq | 8,176,300 | 49,824,491 | -1.30% |
| 2024-10-28 | 6.02 | 6.15 | 6.00 | 6.15 | 6.01 | qfq | 9,739,407 | 59,418,098 | 1.99% |
| 2024-10-25 | 5.97 | 6.07 | 5.97 | 6.03 | 5.89 | qfq | 5,417,510 | 32,634,958 | 0.00% |
| 2024-10-24 | 5.98 | 6.15 | 5.95 | 6.03 | 5.88 | qfq | 7,623,518 | 45,892,246 | 0.50% |
| 2024-10-23 | 6.00 | 6.05 | 5.97 | 6.00 | 5.85 | qfq | 6,752,121 | 40,556,264 | 0.17% |
| 2024-10-22 | 5.97 | 6.01 | 5.94 | 5.99 | 5.84 | qfq | 5,780,423 | 34,597,170 | -0.50% |
| 2024-10-21 | 5.99 | 6.06 | 5.88 | 6.02 | 5.87 | qfq | 8,591,273 | 51,015,521 | 0.33% |
| 2024-10-18 | 6.01 | 6.04 | 5.83 | 6.00 | 5.85 | qfq | 11,437,877 | 67,693,651 | 0.67% |
| 2024-10-17 | 6.30 | 6.30 | 5.93 | 5.96 | 5.81 | qfq | 17,128,725 | 103,505,323 | -4.64% |
| 2024-10-16 | 5.85 | 6.34 | 5.81 | 6.25 | 6.09 | qfq | 23,256,720 | 143,121,948 | 6.84% |
| 2024-10-15 | 5.88 | 5.95 | 5.84 | 5.85 | 5.70 | qfq | 4,358,700 | 25,621,654 | -0.85% |
| 2024-10-14 | 5.84 | 5.91 | 5.82 | 5.90 | 5.75 | qfq | 5,122,254 | 30,069,859 | 1.20% |
| 2024-10-11 | 5.99 | 5.99 | 5.79 | 5.83 | 5.68 | qfq | 4,646,022 | 27,282,584 | -2.02% |
| 2024-10-10 | 5.85 | 6.06 | 5.77 | 5.95 | 5.80 | qfq | 7,171,600 | 42,525,151 | 2.06% |
| 2024-10-09 | 6.20 | 6.20 | 5.82 | 5.83 | 5.68 | qfq | 11,322,961 | 67,835,600 | -7.17% |
| 2024-10-08 | 6.64 | 6.68 | 6.06 | 6.28 | 6.12 | qfq | 21,917,633 | 139,678,015 | 3.12% |
| 2024-09-30 | 5.85 | 6.16 | 5.70 | 6.09 | 5.93 | qfq | 20,748,496 | 123,625,940 | 6.65% |
| 2024-09-27 | 5.65 | 5.72 | 5.62 | 5.71 | 5.56 | qfq | 4,201,300 | 23,838,811 | 2.33% |
| 2024-09-26 | 5.52 | 5.59 | 5.47 | 5.58 | 5.44 | qfq | 4,548,232 | 25,201,264 | 1.45% |
| 2024-09-25 | 5.52 | 5.61 | 5.48 | 5.50 | 5.36 | qfq | 4,043,300 | 22,450,779 | 0.18% |
| 2024-09-24 | 5.33 | 5.50 | 5.33 | 5.49 | 5.35 | qfq | 4,418,495 | 24,037,379 | 3.39% |
| 2024-09-23 | 5.30 | 5.34 | 5.27 | 5.31 | 5.17 | qfq | 1,659,900 | 8,809,467 | 0.19% |
| 2024-09-20 | 5.29 | 5.31 | 5.25 | 5.30 | 5.16 | qfq | 2,471,100 | 13,054,032 | 0.19% |
| 2024-09-19 | 5.21 | 5.29 | 5.18 | 5.29 | 5.15 | qfq | 2,578,800 | 13,552,482 | 1.73% |
| 2024-09-18 | 5.24 | 5.24 | 5.16 | 5.20 | 5.07 | qfq | 1,660,200 | 8,609,756 | -0.38% |
| 2024-09-13 | 5.24 | 5.27 | 5.21 | 5.22 | 5.09 | qfq | 774,110 | 4,047,562 | -0.38% |
| 2024-09-12 | 5.23 | 5.27 | 5.20 | 5.24 | 5.11 | qfq | 1,250,700 | 6,562,624 | 0.58% |
| 2024-09-11 | 5.30 | 5.30 | 5.20 | 5.21 | 5.08 | qfq | 1,502,746 | 7,845,504 | -0.95% |
| 2024-09-10 | 5.23 | 5.28 | 5.18 | 5.26 | 5.12 | qfq | 1,899,167 | 9,912,300 | 0.96% |
| 2024-09-09 | 5.23 | 5.25 | 5.17 | 5.21 | 5.08 | qfq | 1,355,100 | 7,058,203 | -0.57% |
| 2024-09-06 | 5.27 | 5.32 | 5.23 | 5.24 | 5.11 | qfq | 1,557,900 | 8,229,533 | -0.57% |
| 2024-09-05 | 5.26 | 5.28 | 5.24 | 5.27 | 5.13 | qfq | 1,162,600 | 6,120,337 | 0.57% |
| 2024-09-04 | 5.25 | 5.27 | 5.20 | 5.24 | 5.11 | qfq | 1,647,410 | 8,638,756 | -0.19% |
| 2024-09-03 | 5.28 | 5.28 | 5.19 | 5.25 | 5.12 | qfq | 2,587,231 | 13,522,560 | -0.38% |
| 2024-09-02 | 5.25 | 5.33 | 5.23 | 5.27 | 5.13 | qfq | 2,305,400 | 12,182,308 | 0.19% |
| 2024-08-30 | 5.22 | 5.29 | 5.20 | 5.26 | 5.12 | qfq | 2,450,100 | 12,887,063 | 0.77% |
| 2024-08-29 | 5.19 | 5.23 | 5.17 | 5.22 | 5.09 | qfq | 1,484,200 | 7,722,236 | 0.38% |
| 2024-08-28 | 5.18 | 5.27 | 5.15 | 5.20 | 5.07 | qfq | 2,150,850 | 11,217,188 | 0.19% |
| 2024-08-27 | 5.26 | 5.26 | 5.18 | 5.19 | 5.06 | qfq | 3,106,901 | 16,192,900 | -1.52% |
| 2024-08-26 | 5.22 | 5.34 | 5.17 | 5.27 | 5.13 | qfq | 3,545,000 | 18,634,922 | 1.74% |
| 2024-08-23 | 5.21 | 5.22 | 5.15 | 5.18 | 5.05 | qfq | 1,530,610 | 7,927,797 | -0.58% |
| 2024-08-22 | 5.27 | 5.27 | 5.17 | 5.21 | 5.08 | qfq | 2,563,300 | 13,367,410 | -0.95% |
| 2024-08-21 | 5.37 | 5.38 | 5.24 | 5.26 | 5.12 | qfq | 2,700,753 | 14,270,046 | -1.87% |
| 2024-08-20 | 5.45 | 5.49 | 5.33 | 5.36 | 5.22 | qfq | 1,989,800 | 10,696,563 | -1.65% |
| 2024-08-19 | 5.49 | 5.53 | 5.42 | 5.45 | 5.31 | qfq | 1,856,400 | 10,157,365 | -0.55% |
| 2024-08-16 | 5.55 | 5.55 | 5.48 | 5.48 | 5.34 | qfq | 1,360,600 | 7,496,916 | -1.08% |
| 2024-08-15 | 5.55 | 5.60 | 5.52 | 5.54 | 5.40 | qfq | 1,328,670 | 7,381,638 | -0.18% |
| 2024-08-14 | 5.58 | 5.60 | 5.53 | 5.55 | 5.41 | qfq | 1,113,200 | 6,198,016 | -0.36% |
| 2024-08-13 | 5.55 | 5.59 | 5.51 | 5.57 | 5.43 | qfq | 1,408,518 | 7,814,031 | 0.36% |
| 2024-08-12 | 5.56 | 5.58 | 5.51 | 5.55 | 5.41 | qfq | 1,686,589 | 9,355,899 | 0.36% |
| 2024-08-09 | 5.57 | 5.60 | 5.51 | 5.53 | 5.39 | qfq | 1,139,100 | 6,316,297 | -0.54% |
| 2024-08-08 | 5.53 | 5.60 | 5.53 | 5.56 | 5.42 | qfq | 1,343,666 | 7,482,187 | 0.18% |
| 2024-08-07 | 5.48 | 5.57 | 5.45 | 5.55 | 5.41 | qfq | 2,007,590 | 11,095,944 | 1.09% |
| 2024-08-06 | 5.52 | 5.52 | 5.44 | 5.49 | 5.35 | qfq | 1,706,119 | 9,336,571 | 0.55% |
| 2024-08-05 | 5.58 | 5.59 | 5.46 | 5.46 | 5.32 | qfq | 2,463,185 | 13,603,881 | -2.15% |
| 2024-08-02 | 5.56 | 5.59 | 5.50 | 5.58 | 5.44 | qfq | 2,263,600 | 12,562,267 | 0.18% |
| 2024-08-01 | 5.62 | 5.65 | 5.55 | 5.57 | 5.43 | qfq | 2,408,493 | 13,465,498 | -0.89% |
| 2024-07-31 | 5.54 | 5.64 | 5.52 | 5.62 | 5.48 | qfq | 2,856,354 | 16,045,046 | 1.44% |
| 2024-07-30 | 5.53 | 5.55 | 5.49 | 5.54 | 5.40 | qfq | 1,908,664 | 10,561,841 | 0.18% |
| 2024-07-29 | 5.50 | 5.55 | 5.47 | 5.53 | 5.39 | qfq | 2,567,200 | 14,166,130 | 0.36% |
| 2024-07-26 | 5.55 | 5.55 | 5.46 | 5.51 | 5.37 | qfq | 2,529,749 | 13,906,342 | -0.18% |
| 2024-07-25 | 5.45 | 5.56 | 5.41 | 5.52 | 5.38 | qfq | 2,479,600 | 13,617,300 | 1.66% |
| 2024-07-24 | 5.42 | 5.50 | 5.36 | 5.43 | 5.29 | qfq | 2,712,300 | 14,749,588 | -0.18% |
| 2024-07-23 | 5.38 | 5.49 | 5.38 | 5.44 | 5.30 | qfq | 2,527,900 | 13,784,942 | 0.93% |
| 2024-07-22 | 5.32 | 5.40 | 5.32 | 5.39 | 5.25 | qfq | 2,229,142 | 11,954,505 | 1.32% |
| 2024-07-19 | 5.31 | 5.36 | 5.30 | 5.32 | 5.18 | qfq | 1,601,400 | 8,526,238 | -0.56% |
| 2024-07-18 | 5.30 | 5.35 | 5.24 | 5.35 | 5.21 | qfq | 1,605,800 | 8,515,824 | 0.75% |
| 2024-07-17 | 5.32 | 5.33 | 5.28 | 5.31 | 5.17 | qfq | 1,277,200 | 6,779,452 | -0.19% |
| 2024-07-16 | 5.30 | 5.32 | 5.27 | 5.32 | 5.18 | qfq | 1,455,900 | 7,715,042 | 0.00% |
| 2024-07-15 | 5.37 | 5.38 | 5.30 | 5.32 | 5.18 | qfq | 1,559,400 | 8,297,781 | -1.30% |
| 2024-07-12 | 5.38 | 5.46 | 5.36 | 5.39 | 5.25 | qfq | 1,567,600 | 8,464,266 | -0.37% |
| 2024-07-11 | 5.30 | 5.42 | 5.30 | 5.41 | 5.27 | qfq | 3,687,200 | 19,817,925 | 3.24% |
| 2024-07-10 | 5.29 | 5.35 | 5.23 | 5.24 | 5.11 | qfq | 2,478,940 | 13,102,627 | -2.06% |
| 2024-07-09 | 5.32 | 5.37 | 5.19 | 5.35 | 5.21 | qfq | 3,501,342 | 18,503,549 | 0.38% |
| 2024-07-08 | 5.40 | 5.42 | 5.32 | 5.33 | 5.19 | qfq | 1,539,800 | 8,247,979 | -1.66% |
| 2024-07-05 | 5.43 | 5.46 | 5.38 | 5.42 | 5.28 | qfq | 1,516,178 | 8,214,302 | -0.18% |
| 2024-07-04 | 5.56 | 5.59 | 5.43 | 5.43 | 5.29 | qfq | 1,804,622 | 9,902,617 | -2.34% |
| 2024-07-03 | 5.58 | 5.61 | 5.53 | 5.56 | 5.42 | qfq | 2,101,818 | 11,727,446 | -0.36% |
| 2024-07-02 | 5.52 | 5.60 | 5.51 | 5.58 | 5.44 | qfq | 2,229,600 | 12,410,594 | 1.09% |
| 2024-07-01 | 5.41 | 5.53 | 5.40 | 5.52 | 5.38 | qfq | 1,783,300 | 9,786,909 | 1.85% |
| 2024-06-28 | 5.41 | 5.47 | 5.38 | 5.42 | 5.28 | qfq | 1,856,821 | 10,097,119 | 0.74% |
| 2024-06-27 | 5.42 | 5.45 | 5.36 | 5.38 | 5.24 | qfq | 1,544,600 | 8,342,653 | -0.74% |
| 2024-06-26 | 5.31 | 5.44 | 5.31 | 5.42 | 5.28 | qfq | 1,662,718 | 8,930,933 | 1.31% |
| 2024-06-25 | 5.28 | 5.39 | 5.27 | 5.35 | 5.21 | qfq | 2,211,900 | 11,819,716 | 0.94% |
| 2024-06-24 | 5.45 | 5.45 | 5.28 | 5.30 | 5.16 | qfq | 2,717,081 | 14,492,392 | -2.75% |
| 2024-06-21 | 5.43 | 5.49 | 5.39 | 5.45 | 5.31 | qfq | 1,872,810 | 10,211,279 | 0.37% |
| 2024-06-20 | 5.52 | 5.52 | 5.41 | 5.43 | 5.29 | qfq | 1,526,700 | 8,319,281 | -1.09% |
| 2024-06-19 | 5.55 | 5.57 | 5.49 | 5.49 | 5.35 | qfq | 1,916,500 | 10,586,930 | -2.14% |
| 2024-06-18 | 5.56 | 5.62 | 5.52 | 5.61 | 5.37 | qfq | 2,114,300 | 11,788,327 | 0.54% |
| 2024-06-17 | 5.64 | 5.69 | 5.56 | 5.58 | 5.34 | qfq | 2,711,000 | 15,207,767 | -1.76% |
| 2024-06-14 | 5.69 | 5.72 | 5.63 | 5.68 | 5.44 | qfq | 1,822,600 | 10,337,131 | -0.18% |
| 2024-06-13 | 5.79 | 5.79 | 5.68 | 5.69 | 5.45 | qfq | 2,783,100 | 15,899,650 | -1.56% |
| 2024-06-12 | 5.74 | 5.80 | 5.73 | 5.78 | 5.53 | qfq | 1,654,400 | 9,555,924 | 0.35% |
| 2024-06-11 | 5.88 | 5.90 | 5.72 | 5.76 | 5.51 | qfq | 3,385,908 | 19,531,949 | -2.37% |
| 2024-06-07 | 5.68 | 5.91 | 5.64 | 5.90 | 5.65 | qfq | 4,241,545 | 24,634,621 | 4.24% |
| 2024-06-06 | 5.83 | 5.88 | 5.62 | 5.66 | 5.42 | qfq | 4,391,100 | 25,085,515 | -2.75% |
| 2024-06-05 | 5.90 | 5.91 | 5.81 | 5.82 | 5.57 | qfq | 2,124,200 | 12,443,355 | -1.19% |
| 2024-06-04 | 5.83 | 5.89 | 5.78 | 5.89 | 5.64 | qfq | 3,427,100 | 19,969,955 | 1.03% |
| 2024-06-03 | 6.02 | 6.04 | 5.80 | 5.83 | 5.58 | qfq | 5,594,100 | 32,969,119 | -3.16% |
| 2024-05-31 | 6.03 | 6.07 | 6.00 | 6.02 | 5.76 | qfq | 2,864,500 | 17,251,597 | -0.66% |
| 2024-05-30 | 6.11 | 6.13 | 6.03 | 6.06 | 5.80 | qfq | 2,795,900 | 16,966,806 | -0.82% |
| 2024-05-29 | 6.17 | 6.17 | 6.06 | 6.11 | 5.85 | qfq | 2,424,225 | 14,848,872 | -0.49% |
| 2024-05-28 | 6.12 | 6.19 | 6.10 | 6.14 | 5.88 | qfq | 3,976,100 | 24,456,764 | 0.33% |
| 2024-05-27 | 6.06 | 6.12 | 6.03 | 6.12 | 5.86 | qfq | 3,565,400 | 21,725,658 | 0.99% |
| 2024-05-24 | 6.02 | 6.12 | 6.02 | 6.06 | 5.80 | qfq | 3,848,800 | 23,417,198 | 0.66% |
| 2024-05-23 | 6.12 | 6.16 | 6.00 | 6.02 | 5.76 | qfq | 4,656,600 | 28,175,592 | -2.11% |
| 2024-05-22 | 6.17 | 6.18 | 6.13 | 6.15 | 5.89 | qfq | 3,784,300 | 23,265,393 | -0.49% |
| 2024-05-21 | 6.26 | 6.26 | 6.16 | 6.18 | 5.92 | qfq | 3,765,900 | 23,341,461 | -1.28% |
| 2024-05-20 | 6.18 | 6.28 | 6.13 | 6.26 | 5.99 | qfq | 6,130,800 | 38,149,488 | 1.46% |
| 2024-05-17 | 6.13 | 6.22 | 6.13 | 6.17 | 5.91 | qfq | 4,115,451 | 25,370,865 | 0.49% |
| 2024-05-16 | 6.21 | 6.25 | 6.11 | 6.14 | 5.88 | qfq | 6,583,700 | 40,549,148 | -0.97% |
| 2024-05-15 | 6.32 | 6.34 | 6.20 | 6.20 | 5.94 | qfq | 6,948,000 | 43,450,785 | -2.36% |
| 2024-05-14 | 6.26 | 6.44 | 6.15 | 6.35 | 6.08 | qfq | 11,284,285 | 71,525,485 | 0.00% |
| 2024-05-13 | 6.19 | 6.53 | 6.19 | 6.35 | 6.08 | qfq | 17,016,800 | 108,178,890 | 3.42% |
| 2024-05-10 | 6.10 | 6.16 | 6.07 | 6.14 | 5.88 | qfq | 6,898,800 | 42,239,557 | 0.99% |
| 2024-05-09 | 6.03 | 6.14 | 6.03 | 6.08 | 5.82 | qfq | 6,238,632 | 37,950,910 | 0.83% |
| 2024-05-08 | 6.06 | 6.11 | 6.02 | 6.03 | 5.77 | qfq | 5,732,631 | 34,705,068 | -0.50% |
| 2024-05-07 | 6.13 | 6.14 | 6.06 | 6.06 | 5.80 | qfq | 5,519,800 | 33,564,766 | -1.14% |
| 2024-05-06 | 6.00 | 6.13 | 6.00 | 6.13 | 5.87 | qfq | 9,792,240 | 59,577,956 | 2.34% |
| 2024-04-30 | 6.07 | 6.08 | 5.98 | 5.99 | 5.73 | qfq | 8,008,100 | 48,272,673 | -1.32% |
| 2024-04-29 | 6.24 | 6.24 | 6.01 | 6.07 | 5.81 | qfq | 12,744,516 | 77,399,339 | -3.04% |
| 2024-04-26 | 6.20 | 6.27 | 6.15 | 6.26 | 5.99 | qfq | 4,418,050 | 27,443,752 | 0.97% |
| 2024-04-25 | 6.12 | 6.23 | 6.10 | 6.20 | 5.94 | qfq | 4,266,100 | 26,386,342 | 0.65% |
| 2024-04-24 | 6.14 | 6.21 | 6.09 | 6.16 | 5.90 | qfq | 4,041,443 | 24,846,198 | 1.15% |
| 2024-04-23 | 6.18 | 6.30 | 6.06 | 6.09 | 5.83 | qfq | 4,921,300 | 30,362,984 | -1.30% |
| 2024-04-22 | 6.10 | 6.30 | 6.03 | 6.17 | 5.91 | qfq | 7,797,600 | 48,052,589 | -3.29% |
| 2024-04-19 | 6.25 | 6.50 | 6.23 | 6.38 | 6.11 | qfq | 5,788,053 | 37,042,685 | 1.11% |
| 2024-04-18 | 6.33 | 6.58 | 6.29 | 6.31 | 6.04 | qfq | 8,453,018 | 54,194,753 | 0.80% |
| 2024-04-17 | 5.99 | 6.28 | 5.98 | 6.26 | 5.99 | qfq | 7,456,806 | 46,081,981 | 5.74% |
| 2024-04-16 | 6.26 | 6.34 | 5.92 | 5.92 | 5.67 | qfq | 9,112,571 | 55,400,674 | -6.48% |
| 2024-04-15 | 6.45 | 6.60 | 6.20 | 6.33 | 6.06 | qfq | 9,715,625 | 61,696,038 | -3.06% |
| 2024-04-12 | 6.51 | 6.61 | 6.49 | 6.53 | 6.25 | qfq | 4,280,400 | 28,085,489 | -0.46% |
| 2024-04-11 | 6.40 | 6.64 | 6.37 | 6.56 | 6.28 | qfq | 6,205,400 | 40,692,642 | 1.71% |
| 2024-04-10 | 6.50 | 6.54 | 6.41 | 6.45 | 6.17 | qfq | 5,650,391 | 36,596,332 | 0.78% |
| 2024-04-09 | 6.34 | 6.43 | 6.33 | 6.40 | 6.13 | qfq | 3,795,819 | 24,272,574 | 0.47% |
| 2024-04-08 | 6.45 | 6.50 | 6.34 | 6.37 | 6.10 | qfq | 7,221,151 | 46,318,207 | 0.16% |
| 2024-04-03 | 6.26 | 6.39 | 6.24 | 6.36 | 6.09 | qfq | 4,762,100 | 30,079,811 | 1.76% |
| 2024-04-02 | 6.22 | 6.29 | 6.21 | 6.25 | 5.98 | qfq | 3,533,918 | 22,089,039 | 0.48% |
| 2024-04-01 | 6.16 | 6.27 | 6.15 | 6.22 | 5.95 | qfq | 4,465,600 | 27,804,664 | 0.81% |
| 2024-03-29 | 6.00 | 6.18 | 6.00 | 6.17 | 5.91 | qfq | 3,521,100 | 21,527,531 | 2.49% |
| 2024-03-28 | 5.94 | 6.09 | 5.93 | 6.02 | 5.76 | qfq | 2,878,418 | 17,337,645 | 0.67% |
| 2024-03-27 | 6.06 | 6.10 | 5.98 | 5.98 | 5.72 | qfq | 2,573,379 | 15,547,350 | -1.32% |
| 2024-03-26 | 6.00 | 6.07 | 5.97 | 6.06 | 5.80 | qfq | 2,195,379 | 13,237,687 | 0.66% |
| 2024-03-25 | 6.08 | 6.13 | 6.02 | 6.02 | 5.76 | qfq | 3,147,195 | 19,099,605 | -1.31% |
| 2024-03-22 | 6.15 | 6.19 | 6.07 | 6.10 | 5.84 | qfq | 2,722,500 | 16,654,920 | -1.29% |
| 2024-03-21 | 6.22 | 6.23 | 6.12 | 6.18 | 5.92 | qfq | 2,316,518 | 14,290,215 | 0.00% |
| 2024-03-20 | 6.19 | 6.20 | 6.14 | 6.18 | 5.92 | qfq | 2,268,018 | 13,999,095 | -0.16% |
| 2024-03-19 | 6.12 | 6.26 | 6.12 | 6.19 | 5.93 | qfq | 3,557,200 | 22,125,920 | 0.32% |
| 2024-03-18 | 6.10 | 6.18 | 6.07 | 6.17 | 5.91 | qfq | 5,564,973 | 34,066,708 | 1.48% |
| 2024-03-15 | 6.02 | 6.08 | 5.98 | 6.08 | 5.82 | qfq | 3,202,100 | 19,348,028 | 1.00% |
| 2024-03-14 | 6.01 | 6.06 | 5.99 | 6.02 | 5.76 | qfq | 3,222,080 | 19,431,185 | 0.00% |
| 2024-03-13 | 6.01 | 6.06 | 5.97 | 6.02 | 5.76 | qfq | 2,484,173 | 14,920,872 | -0.33% |
| 2024-03-12 | 6.03 | 6.06 | 5.97 | 6.04 | 5.78 | qfq | 2,817,422 | 16,936,771 | 0.00% |
| 2024-03-11 | 6.00 | 6.04 | 5.94 | 6.04 | 5.78 | qfq | 2,777,584 | 16,639,182 | 0.67% |
| 2024-03-08 | 5.95 | 6.02 | 5.95 | 6.00 | 5.74 | qfq | 2,462,843 | 14,749,423 | 0.33% |
| 2024-03-07 | 6.04 | 6.05 | 5.97 | 5.98 | 5.72 | qfq | 4,087,243 | 24,587,187 | 0.00% |
| 2024-03-06 | 5.88 | 6.04 | 5.88 | 5.98 | 5.72 | qfq | 5,417,735 | 32,489,467 | 0.50% |
| 2024-03-05 | 6.12 | 6.28 | 5.93 | 5.95 | 5.70 | qfq | 6,939,335 | 41,964,645 | 0.00% |
| 2024-03-04 | 5.91 | 5.96 | 5.85 | 5.95 | 5.70 | qfq | 3,773,233 | 22,311,900 | 0.00% |
| 2024-03-01 | 5.93 | 5.98 | 5.87 | 5.95 | 5.70 | qfq | 3,390,100 | 20,162,671 | 0.51% |
| 2024-02-29 | 5.78 | 5.92 | 5.77 | 5.92 | 5.67 | qfq | 3,843,700 | 22,576,505 | 2.07% |
| 2024-02-28 | 5.94 | 6.08 | 5.80 | 5.80 | 5.55 | qfq | 5,814,074 | 34,446,774 | -1.86% |
| 2024-02-27 | 5.85 | 5.92 | 5.81 | 5.91 | 5.66 | qfq | 3,044,661 | 17,921,829 | 1.03% |
| 2024-02-26 | 5.85 | 5.91 | 5.81 | 5.85 | 5.60 | qfq | 3,690,726 | 21,644,820 | 0.00% |
| 2024-02-23 | 5.82 | 5.86 | 5.78 | 5.85 | 5.60 | qfq | 3,484,658 | 20,295,012 | 0.52% |
| 2024-02-22 | 5.75 | 5.83 | 5.75 | 5.82 | 5.57 | qfq | 3,034,291 | 17,578,189 | 1.04% |
| 2024-02-21 | 5.76 | 5.90 | 5.70 | 5.76 | 5.51 | qfq | 5,076,425 | 29,547,418 | -0.17% |
| 2024-02-20 | 5.66 | 5.79 | 5.62 | 5.77 | 5.52 | qfq | 4,106,040 | 23,576,430 | 1.41% |
| 2024-02-19 | 5.68 | 5.70 | 5.59 | 5.69 | 5.45 | qfq | 6,888,553 | 38,993,309 | 1.25% |
| 2024-02-08 | 5.51 | 5.63 | 5.10 | 5.62 | 5.38 | qfq | 11,469,054 | 61,631,152 | 3.12% |
| 2024-02-07 | 5.48 | 5.62 | 5.40 | 5.45 | 5.22 | qfq | 7,244,170 | 39,757,724 | -0.55% |
| 2024-02-06 | 5.20 | 5.61 | 5.12 | 5.48 | 5.25 | qfq | 6,259,344 | 33,527,312 | 4.18% |
| 2024-02-05 | 5.52 | 5.56 | 5.07 | 5.26 | 5.04 | qfq | 6,648,100 | 34,956,327 | -6.07% |
| 2024-02-02 | 5.78 | 5.91 | 5.47 | 5.60 | 5.36 | qfq | 4,369,000 | 24,890,904 | -3.45% |
| 2024-02-01 | 5.84 | 5.94 | 5.75 | 5.80 | 5.55 | qfq | 3,174,636 | 18,551,824 | -2.36% |
| 2024-01-31 | 6.04 | 6.15 | 5.91 | 5.94 | 5.69 | qfq | 3,952,926 | 23,768,069 | -2.78% |
| 2024-01-30 | 6.16 | 6.26 | 6.08 | 6.11 | 5.85 | qfq | 2,815,800 | 17,422,714 | -1.45% |
| 2024-01-29 | 6.30 | 6.37 | 6.18 | 6.20 | 5.94 | qfq | 2,724,336 | 17,012,267 | -1.12% |
| 2024-01-26 | 6.22 | 6.35 | 6.22 | 6.27 | 6.00 | qfq | 3,743,600 | 23,534,428 | 0.97% |
| 2024-01-25 | 6.05 | 6.23 | 6.01 | 6.21 | 5.94 | qfq | 3,266,500 | 20,032,673 | 3.50% |
| 2024-01-24 | 5.89 | 6.00 | 5.81 | 6.00 | 5.74 | qfq | 3,413,162 | 20,202,979 | 2.39% |
| 2024-01-23 | 5.78 | 5.91 | 5.65 | 5.86 | 5.61 | qfq | 4,244,308 | 24,488,078 | 1.21% |
| 2024-01-22 | 6.07 | 6.09 | 5.74 | 5.79 | 5.54 | qfq | 4,100,171 | 24,245,932 | -4.61% |
| 2024-01-19 | 6.07 | 6.12 | 6.01 | 6.07 | 5.81 | qfq | 2,403,210 | 14,606,420 | 0.00% |
| 2024-01-18 | 6.30 | 6.31 | 5.93 | 6.07 | 5.81 | qfq | 6,422,221 | 38,880,849 | -3.96% |
| 2024-01-17 | 6.41 | 6.45 | 6.30 | 6.32 | 6.05 | qfq | 2,343,247 | 14,954,056 | -1.56% |
| 2024-01-16 | 6.47 | 6.48 | 6.36 | 6.42 | 6.15 | qfq | 2,439,400 | 15,623,410 | -0.77% |
| 2024-01-15 | 6.46 | 6.50 | 6.42 | 6.47 | 6.19 | qfq | 2,266,300 | 14,666,376 | 0.00% |
| 2024-01-12 | 6.42 | 6.52 | 6.42 | 6.47 | 6.19 | qfq | 2,720,400 | 17,646,394 | 0.62% |
| 2024-01-11 | 6.42 | 6.46 | 6.39 | 6.43 | 6.16 | qfq | 1,332,600 | 8,565,286 | 0.16% |
| 2024-01-10 | 6.43 | 6.46 | 6.37 | 6.42 | 6.15 | qfq | 1,511,400 | 9,688,092 | 0.00% |
| 2024-01-09 | 6.39 | 6.47 | 6.35 | 6.42 | 6.15 | qfq | 1,791,100 | 11,502,364 | 0.47% |
| 2024-01-08 | 6.52 | 6.52 | 6.39 | 6.39 | 6.12 | qfq | 2,392,100 | 15,399,528 | -1.69% |
| 2024-01-05 | 6.54 | 6.57 | 6.48 | 6.50 | 6.22 | qfq | 2,891,336 | 18,865,884 | -0.61% |
| 2024-01-04 | 6.52 | 6.60 | 6.51 | 6.54 | 6.26 | qfq | 2,693,435 | 17,634,582 | 0.31% |
| 2024-01-03 | 6.51 | 6.55 | 6.49 | 6.52 | 6.24 | qfq | 2,820,600 | 18,377,831 | 0.15% |
| 2024-01-02 | 6.40 | 6.54 | 6.40 | 6.51 | 6.23 | qfq | 4,721,000 | 30,700,487 | 1.09% |
| 2023-12-29 | 6.42 | 6.44 | 6.37 | 6.44 | 6.17 | qfq | 3,287,512 | 21,064,807 | 0.16% |
| 2023-12-28 | 6.39 | 6.45 | 6.35 | 6.43 | 6.16 | qfq | 2,947,032 | 18,884,734 | 0.78% |
| 2023-12-27 | 6.40 | 6.41 | 6.29 | 6.38 | 6.11 | qfq | 2,622,601 | 16,667,479 | -0.16% |
| 2023-12-26 | 6.39 | 6.43 | 6.35 | 6.39 | 6.12 | qfq | 2,145,900 | 13,711,912 | -0.16% |
| 2023-12-25 | 6.40 | 6.42 | 6.33 | 6.40 | 6.13 | qfq | 3,244,253 | 20,665,354 | -0.47% |
| 2023-12-22 | 6.50 | 6.50 | 6.40 | 6.43 | 6.16 | qfq | 2,722,253 | 17,527,847 | -0.77% |
| 2023-12-21 | 6.54 | 6.54 | 6.38 | 6.48 | 6.20 | qfq | 4,193,067 | 27,036,315 | -0.92% |
| 2023-12-20 | 6.53 | 6.67 | 6.53 | 6.54 | 6.26 | qfq | 4,555,200 | 30,042,875 | 0.31% |
| 2023-12-19 | 6.64 | 6.65 | 6.49 | 6.52 | 6.24 | qfq | 4,206,801 | 27,490,833 | -1.21% |
| 2023-12-18 | 6.67 | 6.68 | 6.57 | 6.60 | 6.32 | qfq | 5,187,801 | 34,278,728 | -1.05% |
| 2023-12-15 | 6.85 | 6.85 | 6.64 | 6.67 | 6.39 | qfq | 12,193,500 | 82,130,765 | -2.91% |
| 2023-12-14 | 6.90 | 6.97 | 6.68 | 6.87 | 6.58 | qfq | 15,105,938 | 102,951,005 | -0.87% |
| 2023-12-13 | 6.87 | 7.01 | 6.85 | 6.93 | 6.63 | qfq | 7,370,215 | 51,140,211 | 0.58% |
| 2023-12-12 | 6.90 | 6.91 | 6.81 | 6.89 | 6.60 | qfq | 4,214,375 | 28,880,806 | -0.29% |
| 2023-12-11 | 6.79 | 6.92 | 6.73 | 6.91 | 6.61 | qfq | 6,047,750 | 41,422,118 | 1.32% |
| 2023-12-08 | 6.78 | 6.94 | 6.78 | 6.82 | 6.53 | qfq | 4,706,902 | 32,357,826 | 0.44% |
| 2023-12-07 | 6.78 | 6.82 | 6.73 | 6.79 | 6.50 | qfq | 2,578,499 | 17,484,486 | -0.15% |
| 2023-12-06 | 6.88 | 6.88 | 6.79 | 6.80 | 6.51 | qfq | 4,114,048 | 28,052,706 | -0.29% |
| 2023-12-05 | 6.88 | 6.92 | 6.81 | 6.82 | 6.53 | qfq | 4,038,005 | 27,756,988 | -0.73% |
| 2023-12-04 | 6.90 | 6.90 | 6.85 | 6.87 | 6.58 | qfq | 2,706,580 | 18,585,855 | 0.00% |
| 2023-12-01 | 6.92 | 6.94 | 6.86 | 6.87 | 6.58 | qfq | 2,965,750 | 20,438,316 | -0.29% |
| 2023-11-30 | 6.83 | 6.90 | 6.80 | 6.89 | 6.60 | qfq | 3,979,000 | 27,356,687 | 0.73% |
| 2023-11-29 | 6.88 | 6.90 | 6.82 | 6.84 | 6.55 | qfq | 1,699,700 | 11,660,995 | -0.58% |
| 2023-11-28 | 6.85 | 6.89 | 6.82 | 6.88 | 6.59 | qfq | 2,419,400 | 16,620,559 | 0.44% |
| 2023-11-27 | 6.86 | 6.87 | 6.79 | 6.85 | 6.56 | qfq | 2,195,100 | 14,997,261 | -0.15% |
| 2023-11-24 | 6.88 | 6.89 | 6.83 | 6.86 | 6.57 | qfq | 2,310,381 | 15,847,322 | -0.15% |
| 2023-11-23 | 6.80 | 6.87 | 6.79 | 6.87 | 6.58 | qfq | 2,279,820 | 15,595,669 | 1.18% |
| 2023-11-22 | 6.80 | 6.86 | 6.79 | 6.79 | 6.50 | qfq | 1,858,910 | 12,678,109 | -0.59% |
| 2023-11-21 | 6.86 | 6.88 | 6.81 | 6.83 | 6.54 | qfq | 2,583,300 | 17,678,869 | -0.15% |
| 2023-11-20 | 6.85 | 6.86 | 6.80 | 6.84 | 6.55 | qfq | 2,259,195 | 15,441,573 | 0.00% |
| 2023-11-17 | 6.81 | 6.87 | 6.79 | 6.84 | 6.55 | qfq | 1,947,330 | 13,295,807 | 0.15% |
| 2023-11-16 | 6.87 | 6.87 | 6.83 | 6.83 | 6.54 | qfq | 2,035,963 | 13,940,031 | -0.44% |
| 2023-11-15 | 6.83 | 6.87 | 6.79 | 6.86 | 6.57 | qfq | 2,986,121 | 20,426,079 | 0.59% |
| 2023-11-14 | 6.87 | 6.88 | 6.81 | 6.82 | 6.53 | qfq | 2,584,500 | 17,649,033 | -0.73% |
| 2023-11-13 | 6.87 | 6.90 | 6.79 | 6.87 | 6.58 | qfq | 4,009,100 | 27,457,857 | 0.44% |
| 2023-11-10 | 6.70 | 6.86 | 6.66 | 6.84 | 6.55 | qfq | 5,773,050 | 39,215,443 | 1.94% |
| 2023-11-09 | 6.75 | 6.76 | 6.71 | 6.71 | 6.42 | qfq | 2,254,400 | 15,164,950 | -0.74% |
| 2023-11-08 | 6.82 | 6.84 | 6.73 | 6.76 | 6.47 | qfq | 2,366,656 | 15,988,913 | -0.44% |
| 2023-11-07 | 6.84 | 6.85 | 6.77 | 6.79 | 6.50 | qfq | 2,748,400 | 18,688,042 | -0.29% |
| 2023-11-06 | 6.74 | 6.84 | 6.74 | 6.81 | 6.52 | qfq | 2,395,630 | 16,255,690 | 1.04% |
| 2023-11-03 | 6.72 | 6.80 | 6.72 | 6.74 | 6.45 | qfq | 2,044,844 | 13,829,500 | 0.30% |
| 2023-11-02 | 6.75 | 6.75 | 6.69 | 6.72 | 6.43 | qfq | 1,893,800 | 12,725,289 | -0.15% |
| 2023-11-01 | 6.70 | 6.77 | 6.70 | 6.73 | 6.44 | qfq | 2,153,010 | 14,491,022 | 0.30% |
| 2023-10-31 | 6.75 | 6.79 | 6.66 | 6.71 | 6.42 | qfq | 2,922,380 | 19,594,543 | -1.18% |
| 2023-10-30 | 6.86 | 6.88 | 6.67 | 6.79 | 6.50 | qfq | 4,178,694 | 28,303,966 | -1.02% |
| 2023-10-27 | 6.84 | 6.90 | 6.80 | 6.86 | 6.57 | qfq | 2,244,400 | 15,429,514 | 0.44% |
| 2023-10-26 | 6.75 | 6.84 | 6.72 | 6.83 | 6.54 | qfq | 1,511,939 | 10,268,514 | 0.89% |
| 2023-10-25 | 6.75 | 6.81 | 6.74 | 6.77 | 6.48 | qfq | 2,058,779 | 13,956,334 | 0.59% |
| 2023-10-24 | 6.62 | 6.75 | 6.48 | 6.73 | 6.44 | qfq | 3,635,242 | 24,233,335 | 3.22% |
| 2023-10-23 | 6.67 | 6.67 | 6.49 | 6.52 | 6.24 | qfq | 2,446,600 | 16,094,920 | -2.25% |
| 2023-10-20 | 6.71 | 6.75 | 6.66 | 6.67 | 6.39 | qfq | 1,623,900 | 10,879,479 | -0.60% |
| 2023-10-19 | 6.76 | 6.80 | 6.66 | 6.71 | 6.42 | qfq | 2,133,500 | 14,363,783 | -1.18% |
| 2023-10-18 | 6.88 | 6.89 | 6.78 | 6.79 | 6.50 | qfq | 1,994,600 | 13,605,966 | -1.45% |
| 2023-10-17 | 6.87 | 6.91 | 6.82 | 6.89 | 6.60 | qfq | 1,854,740 | 12,740,929 | 0.15% |
| 2023-10-16 | 6.77 | 6.92 | 6.77 | 6.88 | 6.59 | qfq | 4,761,740 | 32,720,165 | 1.33% |
| 2023-10-13 | 6.79 | 6.83 | 6.78 | 6.79 | 6.50 | qfq | 1,880,200 | 12,789,597 | -0.44% |
| 2023-10-12 | 6.79 | 6.82 | 6.77 | 6.82 | 6.53 | qfq | 1,935,800 | 13,154,957 | 0.59% |
| 2023-10-11 | 6.90 | 6.94 | 6.78 | 6.78 | 6.49 | qfq | 3,925,994 | 26,781,516 | -1.74% |
| 2023-10-10 | 6.92 | 7.05 | 6.88 | 6.90 | 6.61 | qfq | 3,622,000 | 25,167,756 | 0.29% |
| 2023-10-09 | 6.87 | 6.92 | 6.85 | 6.88 | 6.59 | qfq | 2,426,000 | 16,697,959 | 0.15% |
| 2023-09-28 | 6.85 | 6.90 | 6.84 | 6.87 | 6.58 | qfq | 1,642,480 | 11,286,581 | 0.29% |
| 2023-09-27 | 6.83 | 6.91 | 6.83 | 6.85 | 6.56 | qfq | 1,748,800 | 11,996,781 | 0.00% |
| 2023-09-26 | 6.90 | 6.90 | 6.84 | 6.85 | 6.56 | qfq | 1,263,500 | 8,670,682 | -0.29% |
| 2023-09-25 | 6.87 | 6.93 | 6.84 | 6.87 | 6.58 | qfq | 3,192,900 | 22,001,650 | 0.15% |
| 2023-09-22 | 6.85 | 6.89 | 6.81 | 6.86 | 6.57 | qfq | 3,689,700 | 25,228,739 | 0.15% |
| 2023-09-21 | 6.97 | 6.97 | 6.84 | 6.85 | 6.56 | qfq | 2,182,371 | 15,009,888 | -0.87% |
| 2023-09-20 | 6.95 | 6.98 | 6.91 | 6.91 | 6.61 | qfq | 1,394,300 | 9,676,793 | -0.72% |
| 2023-09-19 | 6.94 | 6.99 | 6.92 | 6.96 | 6.66 | qfq | 2,591,764 | 18,052,034 | 0.29% |
| 2023-09-18 | 6.91 | 6.95 | 6.86 | 6.94 | 6.64 | qfq | 2,345,110 | 16,207,858 | 0.43% |
| 2023-09-15 | 6.95 | 6.95 | 6.89 | 6.91 | 6.61 | qfq | 1,945,410 | 13,455,151 | -0.29% |
| 2023-09-14 | 6.89 | 6.94 | 6.88 | 6.93 | 6.63 | qfq | 1,696,676 | 11,739,745 | 0.29% |
| 2023-09-13 | 6.91 | 6.96 | 6.87 | 6.91 | 6.61 | qfq | 1,764,210 | 12,184,406 | 0.00% |
| 2023-09-12 | 6.96 | 6.96 | 6.90 | 6.91 | 6.61 | qfq | 1,808,836 | 12,513,820 | -0.58% |
| 2023-09-11 | 6.87 | 6.98 | 6.87 | 6.95 | 6.65 | qfq | 2,299,336 | 15,932,664 | 0.58% |
| 2023-09-08 | 6.85 | 6.93 | 6.85 | 6.91 | 6.61 | qfq | 1,545,700 | 10,645,685 | 0.73% |
| 2023-09-07 | 7.05 | 7.05 | 6.86 | 6.86 | 6.57 | qfq | 4,039,100 | 27,982,653 | -2.70% |
| 2023-09-06 | 7.05 | 7.06 | 7.00 | 7.05 | 6.75 | qfq | 2,624,827 | 18,470,237 | 0.00% |
| 2023-09-05 | 7.01 | 7.08 | 7.00 | 7.05 | 6.75 | qfq | 3,364,141 | 23,665,194 | 0.14% |
| 2023-09-04 | 7.00 | 7.05 | 6.96 | 7.04 | 6.74 | qfq | 4,882,660 | 34,244,306 | 0.57% |
| 2023-09-01 | 6.96 | 7.03 | 6.87 | 7.00 | 6.70 | qfq | 4,713,347 | 32,860,612 | 1.01% |
| 2023-08-31 | 6.92 | 7.05 | 6.90 | 6.93 | 6.63 | qfq | 4,486,009 | 31,181,856 | 0.43% |
| 2023-08-30 | 6.96 | 7.01 | 6.88 | 6.90 | 6.61 | qfq | 2,620,676 | 18,179,469 | -1.15% |
| 2023-08-29 | 6.95 | 7.00 | 6.92 | 6.98 | 6.68 | qfq | 2,856,853 | 19,921,888 | 0.72% |
| 2023-08-28 | 7.22 | 7.22 | 6.89 | 6.93 | 6.63 | qfq | 5,047,107 | 35,360,892 | 0.73% |
| 2023-08-25 | 6.86 | 7.00 | 6.79 | 6.88 | 6.59 | qfq | 4,592,996 | 31,736,723 | 0.29% |
| 2023-08-24 | 6.83 | 6.90 | 6.76 | 6.86 | 6.57 | qfq | 2,729,150 | 18,619,710 | 0.15% |
| 2023-08-23 | 6.91 | 6.93 | 6.83 | 6.85 | 6.56 | qfq | 2,273,950 | 15,641,204 | -0.72% |
| 2023-08-22 | 6.97 | 7.04 | 6.81 | 6.90 | 6.61 | qfq | 3,553,850 | 24,517,470 | -1.00% |
| 2023-08-21 | 6.91 | 7.04 | 6.90 | 6.97 | 6.67 | qfq | 2,905,926 | 20,258,994 | 0.72% |
| 2023-08-18 | 6.88 | 7.01 | 6.84 | 6.92 | 6.62 | qfq | 3,695,261 | 25,654,820 | 0.58% |
| 2023-08-17 | 6.88 | 6.89 | 6.77 | 6.88 | 6.59 | qfq | 3,491,764 | 23,808,394 | 0.00% |
| 2023-08-16 | 6.92 | 6.94 | 6.86 | 6.88 | 6.59 | qfq | 2,770,293 | 19,090,031 | -0.58% |
| 2023-08-15 | 6.89 | 6.96 | 6.86 | 6.92 | 6.62 | qfq | 3,168,800 | 21,877,925 | 0.44% |
| 2023-08-14 | 6.88 | 6.92 | 6.77 | 6.89 | 6.60 | qfq | 7,400,574 | 50,673,299 | -0.86% |
| 2023-08-11 | 7.21 | 7.22 | 6.95 | 6.95 | 6.65 | qfq | 10,982,680 | 77,185,373 | -4.40% |
| 2023-08-10 | 7.02 | 7.32 | 7.02 | 7.27 | 6.96 | qfq | 11,082,295 | 79,869,658 | 4.15% |
| 2023-08-09 | 6.99 | 7.04 | 6.95 | 6.98 | 6.68 | qfq | 1,874,200 | 13,104,623 | -0.71% |
| 2023-08-08 | 7.03 | 7.07 | 6.98 | 7.03 | 6.73 | qfq | 2,219,840 | 15,569,791 | 0.00% |
| 2023-08-07 | 7.10 | 7.10 | 7.01 | 7.03 | 6.73 | qfq | 3,074,200 | 21,615,047 | -1.13% |
| 2023-08-04 | 7.15 | 7.19 | 7.10 | 7.11 | 6.81 | qfq | 2,297,834 | 16,401,353 | -0.56% |
| 2023-08-03 | 7.14 | 7.18 | 7.10 | 7.15 | 6.84 | qfq | 2,297,300 | 16,392,319 | -0.14% |
| 2023-08-02 | 7.17 | 7.20 | 7.11 | 7.16 | 6.85 | qfq | 2,690,100 | 19,216,618 | 0.14% |
| 2023-08-01 | 7.13 | 7.17 | 7.12 | 7.15 | 6.84 | qfq | 4,157,080 | 29,712,770 | 0.42% |
| 2023-07-31 | 7.01 | 7.12 | 7.01 | 7.12 | 6.82 | qfq | 4,193,900 | 29,714,654 | 1.57% |
| 2023-07-28 | 6.96 | 7.02 | 6.92 | 7.01 | 6.71 | qfq | 2,798,910 | 19,519,558 | 0.43% |
| 2023-07-27 | 6.97 | 7.00 | 6.95 | 6.98 | 6.68 | qfq | 2,931,980 | 20,458,025 | 0.14% |
| 2023-07-26 | 6.94 | 6.98 | 6.92 | 6.97 | 6.67 | qfq | 3,022,100 | 21,003,537 | 0.43% |
| 2023-07-25 | 6.92 | 6.94 | 6.88 | 6.94 | 6.64 | qfq | 3,021,058 | 20,882,921 | 0.87% |
| 2023-07-24 | 6.91 | 6.92 | 6.86 | 6.88 | 6.59 | qfq | 2,417,519 | 16,652,653 | 0.15% |
| 2023-07-21 | 6.80 | 6.93 | 6.80 | 6.87 | 6.58 | qfq | 3,673,370 | 25,270,836 | 0.44% |
| 2023-07-20 | 6.95 | 7.05 | 6.82 | 6.84 | 6.55 | qfq | 7,192,247 | 49,868,198 | 0.00% |
| 2023-07-19 | 6.86 | 6.88 | 6.82 | 6.84 | 6.55 | qfq | 1,531,100 | 10,482,237 | 0.00% |
| 2023-07-18 | 6.82 | 6.88 | 6.80 | 6.84 | 6.55 | qfq | 2,434,951 | 16,648,563 | -0.29% |
| 2023-07-17 | 6.84 | 6.86 | 6.78 | 6.86 | 6.57 | qfq | 2,473,087 | 16,890,575 | 0.59% |