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
友发集团601686.SH
最近收盘价5.142026-07-17
最近交易日2026-07-17
成交量（股）8,717,027
成交额（元）44,965,848
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-01-14 | 2026-01-21 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-16 | 2025-01-23 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-01-22 | 2024-01-29 | cash_dividend | 0.3 | — | — | — | 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 | 5.08 | 5.22 | 5.08 | 5.14 | 5.14 | qfq | 8,717,027 | 44,965,848 | 0.59% |
| 2026-07-16 | 5.13 | 5.15 | 5.06 | 5.11 | 5.11 | qfq | 5,100,700 | 26,026,996 | -0.39% |
| 2026-07-15 | 5.05 | 5.16 | 5.03 | 5.13 | 5.13 | qfq | 5,482,371 | 28,099,499 | 0.98% |
| 2026-07-14 | 5.02 | 5.09 | 4.99 | 5.08 | 5.08 | qfq | 5,878,544 | 29,746,857 | 0.99% |
| 2026-07-13 | 5.04 | 5.09 | 4.95 | 5.03 | 5.03 | qfq | 6,459,800 | 32,481,497 | 0.40% |
| 2026-07-10 | 4.94 | 5.04 | 4.89 | 5.01 | 5.01 | qfq | 4,688,288 | 23,328,983 | 1.01% |
| 2026-07-09 | 5.05 | 5.05 | 4.92 | 4.96 | 4.96 | qfq | 4,788,706 | 23,781,343 | -1.78% |
| 2026-07-08 | 5.00 | 5.07 | 4.96 | 5.05 | 5.05 | qfq | 4,604,085 | 23,157,169 | 1.20% |
| 2026-07-07 | 5.04 | 5.04 | 4.95 | 4.99 | 4.99 | qfq | 3,842,600 | 19,191,793 | -0.99% |
| 2026-07-06 | 5.04 | 5.07 | 4.98 | 5.04 | 5.04 | qfq | 4,682,707 | 23,541,881 | 0.00% |
| 2026-07-03 | 4.98 | 5.08 | 4.95 | 5.04 | 5.04 | qfq | 5,945,164 | 29,895,226 | 2.02% |
| 2026-07-02 | 4.88 | 4.96 | 4.86 | 4.94 | 4.94 | qfq | 5,619,144 | 27,697,094 | 0.61% |
| 2026-07-01 | 4.84 | 4.93 | 4.79 | 4.91 | 4.91 | qfq | 5,226,700 | 25,490,637 | 1.66% |
| 2026-06-30 | 4.91 | 4.92 | 4.81 | 4.83 | 4.83 | qfq | 5,483,300 | 26,537,179 | -1.83% |
| 2026-06-29 | 4.83 | 4.97 | 4.71 | 4.92 | 4.92 | qfq | 8,730,388 | 42,366,386 | 1.44% |
| 2026-06-26 | 4.92 | 4.95 | 4.84 | 4.85 | 4.85 | qfq | 4,909,100 | 23,916,898 | -1.42% |
| 2026-06-25 | 4.98 | 4.99 | 4.88 | 4.92 | 4.92 | qfq | 5,084,238 | 25,059,794 | -1.40% |
| 2026-06-24 | 5.03 | 5.07 | 4.96 | 4.99 | 4.99 | qfq | 5,176,250 | 25,863,409 | -0.99% |
| 2026-06-23 | 5.06 | 5.13 | 5.02 | 5.04 | 5.04 | qfq | 6,514,582 | 33,083,931 | -0.79% |
| 2026-06-22 | 5.04 | 5.10 | 4.92 | 5.08 | 5.08 | qfq | 9,051,148 | 45,246,876 | 0.20% |
| 2026-06-18 | 4.98 | 5.10 | 4.95 | 5.07 | 5.07 | qfq | 6,222,100 | 31,335,336 | 1.20% |
| 2026-06-17 | 5.05 | 5.08 | 4.99 | 5.01 | 5.01 | qfq | 4,373,659 | 21,955,211 | -1.38% |
| 2026-06-16 | 5.15 | 5.15 | 5.07 | 5.08 | 5.08 | qfq | 5,612,900 | 28,581,727 | -1.74% |
| 2026-06-15 | 5.17 | 5.23 | 5.14 | 5.17 | 5.17 | qfq | 7,725,041 | 40,018,876 | 0.39% |
| 2026-06-12 | 5.06 | 5.15 | 4.97 | 5.15 | 5.15 | qfq | 9,474,541 | 48,130,223 | 3.41% |
| 2026-06-11 | 4.96 | 5.01 | 4.92 | 4.98 | 4.98 | qfq | 6,460,300 | 32,025,638 | 0.20% |
| 2026-06-10 | 5.08 | 5.10 | 4.94 | 4.97 | 4.97 | qfq | 11,306,553 | 56,460,214 | -3.12% |
| 2026-06-09 | 5.08 | 5.15 | 5.04 | 5.13 | 5.13 | qfq | 8,521,023 | 43,408,265 | 0.98% |
| 2026-06-08 | 5.15 | 5.19 | 5.03 | 5.08 | 5.08 | qfq | 18,734,556 | 95,894,064 | -3.42% |
| 2026-06-05 | 5.30 | 5.33 | 5.24 | 5.26 | 5.26 | qfq | 16,267,132 | 85,882,043 | -1.31% |
| 2026-06-04 | 5.53 | 5.62 | 5.29 | 5.33 | 5.33 | qfq | 26,363,363 | 142,402,537 | -4.14% |
| 2026-06-03 | 5.95 | 5.99 | 5.51 | 5.56 | 5.56 | qfq | 48,014,645 | 274,706,626 | -6.24% |
| 2026-06-02 | 5.69 | 5.93 | 5.66 | 5.93 | 5.93 | qfq | 40,457,484 | 237,828,729 | 10.02% |
| 2026-06-01 | 5.23 | 5.45 | 5.20 | 5.39 | 5.39 | qfq | 9,367,000 | 49,962,495 | 3.26% |
| 2026-05-29 | 5.17 | 5.33 | 5.16 | 5.22 | 5.22 | qfq | 5,786,551 | 30,440,978 | 0.77% |
| 2026-05-28 | 5.19 | 5.21 | 5.11 | 5.18 | 5.18 | qfq | 4,201,500 | 21,686,282 | 0.00% |
| 2026-05-27 | 5.25 | 5.28 | 5.16 | 5.18 | 5.18 | qfq | 3,918,851 | 20,391,631 | -1.71% |
| 2026-05-26 | 5.26 | 5.28 | 5.20 | 5.27 | 5.27 | qfq | 3,585,600 | 18,782,518 | 0.00% |
| 2026-05-25 | 5.29 | 5.32 | 5.23 | 5.27 | 5.27 | qfq | 3,231,840 | 17,048,403 | -0.38% |
| 2026-05-22 | 5.31 | 5.33 | 5.25 | 5.29 | 5.29 | qfq | 4,131,196 | 21,829,275 | -0.38% |
| 2026-05-21 | 5.39 | 5.42 | 5.31 | 5.31 | 5.31 | qfq | 4,370,880 | 23,487,868 | -1.48% |
| 2026-05-20 | 5.39 | 5.42 | 5.32 | 5.39 | 5.39 | qfq | 4,980,207 | 26,730,962 | 0.37% |
| 2026-05-19 | 5.34 | 5.40 | 5.32 | 5.37 | 5.37 | qfq | 4,881,798 | 26,157,331 | 0.56% |
| 2026-05-18 | 5.34 | 5.34 | 5.26 | 5.34 | 5.34 | qfq | 4,562,400 | 24,157,021 | 0.00% |
| 2026-05-15 | 5.41 | 5.42 | 5.33 | 5.34 | 5.34 | qfq | 4,710,600 | 25,308,115 | -1.29% |
| 2026-05-14 | 5.55 | 5.55 | 5.41 | 5.41 | 5.41 | qfq | 6,553,800 | 35,770,193 | -2.35% |
| 2026-05-13 | 5.54 | 5.57 | 5.49 | 5.54 | 5.54 | qfq | 5,237,223 | 28,925,359 | 0.18% |
| 2026-05-12 | 5.63 | 5.64 | 5.52 | 5.53 | 5.53 | qfq | 6,332,800 | 35,204,062 | -1.60% |
| 2026-05-11 | 5.60 | 5.70 | 5.56 | 5.62 | 5.62 | qfq | 9,501,705 | 53,504,828 | 0.54% |
| 2026-05-08 | 5.59 | 5.61 | 5.56 | 5.59 | 5.59 | qfq | 4,690,194 | 26,191,045 | -0.18% |
| 2026-05-07 | 5.60 | 5.63 | 5.55 | 5.60 | 5.60 | qfq | 4,672,900 | 26,104,139 | 0.18% |
| 2026-05-06 | 5.56 | 5.62 | 5.56 | 5.59 | 5.59 | qfq | 5,733,509 | 32,058,393 | 0.36% |
| 2026-04-30 | 5.60 | 5.61 | 5.53 | 5.57 | 5.57 | qfq | 5,894,555 | 32,826,602 | -0.54% |
| 2026-04-29 | 5.52 | 5.63 | 5.50 | 5.60 | 5.60 | qfq | 5,669,782 | 31,689,372 | 0.54% |
| 2026-04-28 | 5.53 | 5.58 | 5.51 | 5.57 | 5.57 | qfq | 5,972,600 | 33,130,980 | 0.36% |
| 2026-04-27 | 5.61 | 5.61 | 5.47 | 5.55 | 5.55 | qfq | 9,248,070 | 51,039,663 | -1.25% |
| 2026-04-24 | 5.66 | 5.70 | 5.59 | 5.62 | 5.62 | qfq | 8,144,475 | 45,751,154 | -1.40% |
| 2026-04-23 | 5.87 | 5.88 | 5.66 | 5.70 | 5.70 | qfq | 14,802,024 | 84,613,625 | -2.90% |
| 2026-04-22 | 5.89 | 5.90 | 5.86 | 5.87 | 5.87 | qfq | 5,007,582 | 29,428,355 | -0.34% |
| 2026-04-21 | 5.91 | 5.92 | 5.87 | 5.89 | 5.89 | qfq | 4,048,236 | 23,867,804 | -0.34% |
| 2026-04-20 | 5.92 | 5.94 | 5.88 | 5.91 | 5.91 | qfq | 4,111,700 | 24,268,959 | 0.34% |
| 2026-04-17 | 5.87 | 5.90 | 5.82 | 5.89 | 5.89 | qfq | 4,120,368 | 24,200,808 | 0.51% |
| 2026-04-16 | 5.82 | 5.87 | 5.79 | 5.86 | 5.86 | qfq | 4,237,804 | 24,726,022 | 0.86% |
| 2026-04-15 | 5.81 | 5.85 | 5.79 | 5.81 | 5.81 | qfq | 5,437,499 | 31,672,280 | 0.00% |
| 2026-04-14 | 5.83 | 5.84 | 5.75 | 5.81 | 5.81 | qfq | 5,674,751 | 32,825,771 | 0.00% |
| 2026-04-13 | 5.85 | 5.85 | 5.77 | 5.81 | 5.81 | qfq | 3,562,700 | 20,657,585 | -0.34% |
| 2026-04-10 | 5.83 | 5.88 | 5.79 | 5.83 | 5.83 | qfq | 4,405,000 | 25,775,111 | 0.69% |
| 2026-04-09 | 5.88 | 5.89 | 5.78 | 5.79 | 5.79 | qfq | 4,317,290 | 25,141,842 | -1.36% |
| 2026-04-08 | 5.79 | 5.88 | 5.77 | 5.87 | 5.87 | qfq | 4,768,690 | 27,888,310 | 2.26% |
| 2026-04-07 | 5.72 | 5.75 | 5.67 | 5.74 | 5.74 | qfq | 3,936,380 | 22,494,914 | 0.53% |
| 2026-04-03 | 5.85 | 5.86 | 5.70 | 5.71 | 5.71 | qfq | 5,688,500 | 32,695,807 | -2.23% |
| 2026-04-02 | 5.88 | 5.92 | 5.81 | 5.84 | 5.84 | qfq | 5,446,535 | 31,881,088 | -1.02% |
| 2026-04-01 | 5.88 | 5.94 | 5.87 | 5.90 | 5.90 | qfq | 5,046,100 | 29,741,007 | 0.51% |
| 2026-03-31 | 5.89 | 5.95 | 5.86 | 5.87 | 5.87 | qfq | 4,900,500 | 28,906,129 | -0.68% |
| 2026-03-30 | 5.77 | 5.92 | 5.74 | 5.91 | 5.91 | qfq | 6,941,300 | 40,609,387 | 1.55% |
| 2026-03-27 | 5.74 | 5.83 | 5.73 | 5.82 | 5.82 | qfq | 5,284,864 | 30,603,003 | 0.52% |
| 2026-03-26 | 5.79 | 5.84 | 5.74 | 5.79 | 5.79 | qfq | 7,241,690 | 41,951,413 | -0.34% |
| 2026-03-25 | 5.77 | 5.83 | 5.75 | 5.81 | 5.81 | qfq | 5,088,000 | 29,518,940 | 0.87% |
| 2026-03-24 | 5.66 | 5.77 | 5.58 | 5.76 | 5.76 | qfq | 10,267,962 | 58,324,298 | 3.04% |
| 2026-03-23 | 5.73 | 5.74 | 5.57 | 5.59 | 5.59 | qfq | 12,912,359 | 72,590,840 | -3.45% |
| 2026-03-20 | 5.90 | 5.93 | 5.79 | 5.79 | 5.79 | qfq | 9,480,504 | 55,373,852 | -2.03% |
| 2026-03-19 | 6.02 | 6.02 | 5.86 | 5.91 | 5.91 | qfq | 10,660,800 | 63,201,152 | -2.31% |
| 2026-03-18 | 6.14 | 6.14 | 6.01 | 6.05 | 6.05 | qfq | 12,377,500 | 74,915,179 | -1.47% |
| 2026-03-17 | 6.20 | 6.26 | 6.13 | 6.14 | 6.14 | qfq | 10,290,700 | 63,734,243 | -0.65% |
| 2026-03-16 | 6.30 | 6.31 | 6.15 | 6.18 | 6.18 | qfq | 13,704,800 | 84,917,428 | -1.90% |
| 2026-03-13 | 6.27 | 6.37 | 6.25 | 6.30 | 6.30 | qfq | 13,422,728 | 84,832,751 | 0.48% |
| 2026-03-12 | 6.18 | 6.28 | 6.16 | 6.27 | 6.27 | qfq | 12,503,566 | 77,957,516 | 1.62% |
| 2026-03-11 | 6.17 | 6.18 | 6.12 | 6.17 | 6.17 | qfq | 6,978,800 | 42,897,293 | 0.00% |
| 2026-03-10 | 6.16 | 6.19 | 6.13 | 6.17 | 6.17 | qfq | 7,230,768 | 44,478,304 | 0.33% |
| 2026-03-09 | 6.14 | 6.19 | 6.10 | 6.15 | 6.15 | qfq | 8,733,868 | 53,665,125 | -0.49% |
| 2026-03-06 | 6.06 | 6.19 | 6.05 | 6.18 | 6.18 | qfq | 8,587,222 | 52,658,310 | 1.64% |
| 2026-03-05 | 6.14 | 6.17 | 6.07 | 6.08 | 6.08 | qfq | 8,991,100 | 54,900,616 | 0.00% |
| 2026-03-04 | 6.20 | 6.27 | 6.08 | 6.08 | 6.08 | qfq | 14,371,501 | 88,334,769 | -2.72% |
| 2026-03-03 | 6.33 | 6.37 | 6.23 | 6.25 | 6.25 | qfq | 16,185,400 | 102,014,189 | -1.26% |
| 2026-03-02 | 6.28 | 6.36 | 6.25 | 6.33 | 6.33 | qfq | 13,721,600 | 86,729,621 | -0.47% |
| 2026-02-27 | 6.31 | 6.39 | 6.28 | 6.36 | 6.36 | qfq | 10,710,238 | 67,942,439 | 0.95% |
| 2026-02-26 | 6.26 | 6.32 | 6.24 | 6.30 | 6.30 | qfq | 10,598,367 | 66,630,321 | 0.16% |
| 2026-02-25 | 6.16 | 6.34 | 6.15 | 6.29 | 6.29 | qfq | 17,517,400 | 110,016,122 | 2.28% |
| 2026-02-24 | 6.15 | 6.15 | 6.06 | 6.15 | 6.15 | qfq | 11,802,086 | 71,992,065 | 1.15% |
| 2026-02-13 | 6.16 | 6.17 | 6.08 | 6.08 | 6.08 | qfq | 7,759,400 | 47,524,799 | -1.62% |
| 2026-02-12 | 6.22 | 6.23 | 6.15 | 6.18 | 6.18 | qfq | 8,268,109 | 51,184,190 | -0.48% |
| 2026-02-11 | 6.21 | 6.26 | 6.18 | 6.21 | 6.21 | qfq | 7,673,400 | 47,704,634 | 0.00% |
| 2026-02-10 | 6.23 | 6.26 | 6.18 | 6.21 | 6.21 | qfq | 8,120,000 | 50,517,356 | -0.64% |
| 2026-02-09 | 6.26 | 6.29 | 6.23 | 6.25 | 6.25 | qfq | 7,513,200 | 47,006,994 | 0.64% |
| 2026-02-06 | 6.26 | 6.33 | 6.20 | 6.21 | 6.21 | qfq | 12,286,500 | 76,900,065 | -0.64% |
| 2026-02-05 | 6.40 | 6.59 | 6.24 | 6.25 | 6.25 | qfq | 27,754,081 | 176,537,711 | 0.64% |
| 2026-02-04 | 6.10 | 6.22 | 6.08 | 6.21 | 6.21 | qfq | 10,011,121 | 61,900,148 | 1.64% |
| 2026-02-03 | 6.04 | 6.12 | 6.03 | 6.11 | 6.11 | qfq | 10,130,159 | 61,515,816 | 1.66% |
| 2026-02-02 | 6.30 | 6.30 | 5.99 | 6.01 | 6.01 | qfq | 20,183,550 | 123,716,942 | -5.21% |
| 2026-01-30 | 6.30 | 6.39 | 6.20 | 6.34 | 6.34 | qfq | 15,590,798 | 98,138,885 | 0.16% |
| 2026-01-29 | 6.39 | 6.44 | 6.29 | 6.33 | 6.33 | qfq | 18,678,000 | 118,441,000 | -1.71% |
| 2026-01-28 | 6.34 | 6.44 | 6.31 | 6.44 | 6.44 | qfq | 12,696,410 | 81,061,533 | 1.58% |
| 2026-01-27 | 6.43 | 6.43 | 6.28 | 6.34 | 6.34 | qfq | 11,911,715 | 75,410,774 | -1.40% |
| 2026-01-26 | 6.43 | 6.45 | 6.33 | 6.43 | 6.43 | qfq | 16,327,643 | 104,496,110 | 0.31% |
| 2026-01-23 | 6.41 | 6.45 | 6.34 | 6.41 | 6.41 | qfq | 10,544,800 | 67,340,794 | 0.00% |
| 2026-01-22 | 6.27 | 6.42 | 6.25 | 6.41 | 6.41 | qfq | 16,114,800 | 102,334,237 | 2.56% |
| 2026-01-21 | 6.20 | 6.25 | 6.12 | 6.25 | 6.25 | qfq | 15,953,953 | 98,750,715 | -5.30% |
| 2026-01-20 | 6.60 | 6.65 | 6.55 | 6.60 | 6.31 | qfq | 16,693,502 | 109,981,442 | 0.00% |
| 2026-01-19 | 6.47 | 6.62 | 6.45 | 6.60 | 6.31 | qfq | 14,391,757 | 94,431,890 | 2.01% |
| 2026-01-16 | 6.51 | 6.52 | 6.44 | 6.47 | 6.18 | qfq | 8,709,600 | 56,354,748 | -0.15% |
| 2026-01-15 | 6.44 | 6.52 | 6.41 | 6.48 | 6.19 | qfq | 9,562,341 | 61,923,744 | 0.47% |
| 2026-01-14 | 6.46 | 6.52 | 6.40 | 6.45 | 6.17 | qfq | 13,065,162 | 84,486,431 | 0.78% |
| 2026-01-13 | 6.45 | 6.48 | 6.38 | 6.40 | 6.12 | qfq | 10,128,100 | 65,087,038 | -0.47% |
| 2026-01-12 | 6.38 | 6.45 | 6.37 | 6.43 | 6.15 | qfq | 10,358,100 | 66,511,636 | 0.94% |
| 2026-01-09 | 6.36 | 6.38 | 6.32 | 6.37 | 6.09 | qfq | 9,680,500 | 61,531,640 | 0.16% |
| 2026-01-08 | 6.29 | 6.38 | 6.29 | 6.36 | 6.08 | qfq | 8,509,013 | 53,953,728 | 0.63% |
| 2026-01-07 | 6.34 | 6.35 | 6.28 | 6.32 | 6.04 | qfq | 8,505,072 | 53,640,616 | -0.16% |
| 2026-01-06 | 6.29 | 6.35 | 6.27 | 6.33 | 6.05 | qfq | 9,514,035 | 60,181,727 | 0.64% |
| 2026-01-05 | 6.28 | 6.34 | 6.26 | 6.29 | 6.01 | qfq | 8,057,398 | 50,661,316 | 0.16% |
| 2025-12-31 | 6.27 | 6.31 | 6.23 | 6.28 | 6.00 | qfq | 5,832,500 | 36,570,498 | -0.16% |
| 2025-12-30 | 6.32 | 6.38 | 6.28 | 6.29 | 6.01 | qfq | 7,820,789 | 49,357,502 | -0.63% |
| 2025-12-29 | 6.40 | 6.41 | 6.32 | 6.33 | 6.05 | qfq | 9,272,736 | 58,944,323 | -0.78% |
| 2025-12-26 | 6.37 | 6.43 | 6.35 | 6.38 | 6.10 | qfq | 7,143,715 | 45,628,284 | -0.31% |
| 2025-12-25 | 6.40 | 6.45 | 6.38 | 6.40 | 6.12 | qfq | 5,376,146 | 34,447,413 | -0.31% |
| 2025-12-24 | 6.35 | 6.42 | 6.31 | 6.42 | 6.14 | qfq | 5,770,268 | 36,885,208 | 1.10% |
| 2025-12-23 | 6.41 | 6.42 | 6.32 | 6.35 | 6.07 | qfq | 6,323,523 | 40,203,714 | -0.94% |
| 2025-12-22 | 6.47 | 6.50 | 6.38 | 6.41 | 6.13 | qfq | 10,467,409 | 67,222,182 | -0.47% |
| 2025-12-19 | 6.34 | 6.47 | 6.33 | 6.44 | 6.16 | qfq | 9,980,800 | 64,153,567 | 1.74% |
| 2025-12-18 | 6.33 | 6.41 | 6.32 | 6.33 | 6.05 | qfq | 8,500,700 | 54,052,860 | -0.94% |
| 2025-12-17 | 6.54 | 6.54 | 6.27 | 6.39 | 6.11 | qfq | 19,446,730 | 123,588,599 | -2.44% |
| 2025-12-16 | 6.62 | 6.65 | 6.40 | 6.55 | 6.26 | qfq | 16,915,161 | 110,154,339 | -0.30% |
| 2025-12-15 | 6.54 | 6.65 | 6.50 | 6.57 | 6.28 | qfq | 13,749,514 | 90,659,805 | 0.00% |
| 2025-12-12 | 6.52 | 6.59 | 6.45 | 6.57 | 6.28 | qfq | 15,728,021 | 102,710,616 | 0.61% |
| 2025-12-11 | 6.47 | 6.58 | 6.37 | 6.53 | 6.24 | qfq | 19,270,392 | 124,908,252 | 1.56% |
| 2025-12-10 | 6.29 | 6.43 | 6.25 | 6.43 | 6.15 | qfq | 10,433,388 | 66,492,580 | 2.06% |
| 2025-12-09 | 6.44 | 6.45 | 6.30 | 6.30 | 6.02 | qfq | 10,489,230 | 66,560,194 | -2.02% |
| 2025-12-08 | 6.48 | 6.50 | 6.39 | 6.43 | 6.15 | qfq | 10,475,159 | 67,331,979 | -0.77% |
| 2025-12-05 | 6.49 | 6.54 | 6.37 | 6.48 | 6.19 | qfq | 13,935,600 | 89,707,676 | -0.46% |
| 2025-12-04 | 6.49 | 6.57 | 6.39 | 6.51 | 6.22 | qfq | 15,300,200 | 99,179,762 | 0.62% |
| 2025-12-03 | 6.45 | 6.51 | 6.38 | 6.47 | 6.18 | qfq | 7,858,493 | 50,792,887 | 0.15% |
| 2025-12-02 | 6.41 | 6.48 | 6.36 | 6.46 | 6.17 | qfq | 13,520,572 | 86,915,312 | 0.78% |
| 2025-12-01 | 6.34 | 6.42 | 6.30 | 6.41 | 6.13 | qfq | 12,070,908 | 77,041,443 | 0.63% |
| 2025-11-28 | 6.49 | 6.49 | 6.28 | 6.37 | 6.09 | qfq | 16,895,730 | 107,337,313 | -0.62% |
| 2025-11-27 | 6.37 | 6.55 | 6.25 | 6.41 | 6.13 | qfq | 24,798,514 | 158,130,590 | 4.40% |
| 2025-11-26 | 6.19 | 6.23 | 6.14 | 6.14 | 5.87 | qfq | 8,401,200 | 51,888,070 | -0.97% |
| 2025-11-25 | 6.25 | 6.28 | 6.19 | 6.20 | 5.93 | qfq | 7,576,613 | 47,231,276 | -0.32% |
| 2025-11-24 | 6.18 | 6.26 | 6.16 | 6.22 | 5.95 | qfq | 7,401,768 | 45,923,778 | 0.81% |
| 2025-11-21 | 6.31 | 6.37 | 6.17 | 6.17 | 5.90 | qfq | 12,447,802 | 77,729,943 | -3.29% |
| 2025-11-20 | 6.36 | 6.42 | 6.33 | 6.38 | 6.10 | qfq | 7,394,390 | 47,115,722 | 0.31% |
| 2025-11-19 | 6.41 | 6.46 | 6.32 | 6.36 | 6.08 | qfq | 10,275,200 | 65,401,102 | -1.09% |
| 2025-11-18 | 6.56 | 6.57 | 6.40 | 6.43 | 6.15 | qfq | 15,491,648 | 99,939,099 | -2.43% |
| 2025-11-17 | 6.68 | 6.68 | 6.54 | 6.59 | 6.30 | qfq | 15,462,500 | 101,895,512 | -1.64% |
| 2025-11-14 | 6.65 | 6.79 | 6.62 | 6.70 | 6.40 | qfq | 24,342,300 | 163,742,716 | 1.82% |
| 2025-11-13 | 6.47 | 6.65 | 6.45 | 6.58 | 6.29 | qfq | 17,014,836 | 111,827,694 | 1.70% |
| 2025-11-12 | 6.52 | 6.54 | 6.46 | 6.47 | 6.18 | qfq | 11,405,968 | 74,072,262 | -1.22% |
| 2025-11-11 | 6.53 | 6.57 | 6.49 | 6.55 | 6.26 | qfq | 11,486,300 | 75,077,423 | 0.15% |
| 2025-11-10 | 6.60 | 6.63 | 6.51 | 6.54 | 6.25 | qfq | 15,672,029 | 102,699,923 | -0.91% |
| 2025-11-07 | 6.54 | 6.63 | 6.52 | 6.60 | 6.31 | qfq | 17,069,887 | 112,433,449 | 0.46% |
| 2025-11-06 | 6.55 | 6.57 | 6.51 | 6.57 | 6.28 | qfq | 12,094,572 | 79,018,683 | 0.00% |
| 2025-11-05 | 6.40 | 6.59 | 6.38 | 6.57 | 6.28 | qfq | 18,896,012 | 123,027,311 | 1.55% |
| 2025-11-04 | 6.57 | 6.58 | 6.41 | 6.47 | 6.18 | qfq | 18,991,117 | 123,237,172 | -1.82% |
| 2025-11-03 | 6.57 | 6.60 | 6.47 | 6.59 | 6.30 | qfq | 19,988,852 | 130,647,162 | 0.30% |
| 2025-10-31 | 6.61 | 6.62 | 6.52 | 6.57 | 6.28 | qfq | 23,547,887 | 154,513,363 | -0.76% |
| 2025-10-30 | 6.63 | 6.77 | 6.57 | 6.62 | 6.33 | qfq | 36,729,670 | 244,838,295 | -0.60% |
| 2025-10-29 | 6.83 | 6.87 | 6.59 | 6.66 | 6.37 | qfq | 36,117,444 | 239,923,095 | -1.77% |
| 2025-10-28 | 7.00 | 7.00 | 6.74 | 6.78 | 6.48 | qfq | 56,280,520 | 384,534,756 | -4.24% |
| 2025-10-27 | 6.98 | 7.47 | 6.96 | 7.08 | 6.77 | qfq | 90,914,492 | 655,402,395 | 2.16% |
| 2025-10-24 | 7.06 | 7.28 | 6.88 | 6.93 | 6.62 | qfq | 84,603,727 | 598,628,341 | 2.06% |
| 2025-10-23 | 6.71 | 6.95 | 6.59 | 6.79 | 6.49 | qfq | 64,155,788 | 437,077,645 | 0.15% |
| 2025-10-22 | 6.51 | 7.12 | 6.46 | 6.78 | 6.48 | qfq | 74,804,542 | 505,583,148 | 2.57% |
| 2025-10-21 | 6.83 | 6.96 | 6.55 | 6.61 | 6.32 | qfq | 92,657,986 | 618,576,220 | -2.79% |
| 2025-10-20 | 6.65 | 6.80 | 6.62 | 6.80 | 6.50 | qfq | 58,145,141 | 394,670,520 | 10.03% |
| 2025-10-17 | 6.22 | 6.28 | 6.14 | 6.18 | 5.91 | qfq | 7,641,500 | 47,350,888 | -0.80% |
| 2025-10-16 | 6.33 | 6.34 | 6.18 | 6.23 | 5.96 | qfq | 10,771,500 | 67,384,055 | -2.20% |
| 2025-10-15 | 6.32 | 6.37 | 6.30 | 6.37 | 6.09 | qfq | 9,786,565 | 62,073,531 | 0.95% |
| 2025-10-14 | 6.39 | 6.44 | 6.26 | 6.31 | 6.03 | qfq | 15,459,627 | 98,135,891 | -1.25% |
| 2025-10-13 | 6.26 | 6.40 | 6.16 | 6.39 | 6.11 | qfq | 18,373,636 | 115,698,302 | -1.08% |
| 2025-10-10 | 6.34 | 6.47 | 6.31 | 6.46 | 6.17 | qfq | 23,888,569 | 153,230,225 | 1.41% |
| 2025-10-09 | 6.28 | 6.40 | 6.25 | 6.37 | 6.09 | qfq | 19,303,678 | 121,835,010 | 1.11% |
| 2025-09-30 | 6.26 | 6.34 | 6.21 | 6.30 | 6.02 | qfq | 15,777,079 | 99,049,592 | 0.48% |
| 2025-09-29 | 6.30 | 6.35 | 6.20 | 6.27 | 5.99 | qfq | 17,914,226 | 112,288,395 | -0.32% |
| 2025-09-26 | 6.10 | 6.40 | 6.10 | 6.29 | 6.01 | qfq | 30,908,051 | 192,688,194 | 3.80% |
| 2025-09-25 | 6.32 | 6.32 | 6.05 | 6.06 | 5.79 | qfq | 27,590,446 | 169,540,570 | -4.27% |
| 2025-09-24 | 6.27 | 6.44 | 6.10 | 6.33 | 6.05 | qfq | 43,245,056 | 271,994,183 | 3.09% |
| 2025-09-23 | 6.03 | 6.20 | 5.82 | 6.14 | 5.87 | qfq | 29,373,442 | 177,204,162 | 2.50% |
| 2025-09-22 | 5.83 | 5.99 | 5.80 | 5.99 | 5.73 | qfq | 15,891,186 | 94,361,091 | 3.10% |
| 2025-09-19 | 5.81 | 5.86 | 5.79 | 5.81 | 5.55 | qfq | 4,573,700 | 26,589,344 | -0.17% |
| 2025-09-18 | 5.90 | 5.90 | 5.80 | 5.82 | 5.56 | qfq | 6,790,834 | 39,760,254 | -1.02% |
| 2025-09-17 | 5.87 | 5.91 | 5.83 | 5.88 | 5.62 | qfq | 5,627,328 | 33,074,124 | -0.17% |
| 2025-09-16 | 5.93 | 5.93 | 5.83 | 5.89 | 5.63 | qfq | 5,825,307 | 34,226,496 | -0.51% |
| 2025-09-15 | 5.95 | 6.01 | 5.88 | 5.92 | 5.66 | qfq | 7,985,200 | 47,378,006 | 0.34% |
| 2025-09-12 | 5.92 | 5.95 | 5.88 | 5.90 | 5.64 | qfq | 7,011,500 | 41,475,650 | -0.34% |
| 2025-09-11 | 5.90 | 5.93 | 5.86 | 5.92 | 5.66 | qfq | 5,113,526 | 30,153,129 | 0.17% |
| 2025-09-10 | 5.91 | 5.93 | 5.88 | 5.91 | 5.65 | qfq | 4,727,271 | 27,902,251 | 0.00% |
| 2025-09-09 | 5.91 | 5.97 | 5.87 | 5.91 | 5.65 | qfq | 5,960,597 | 35,294,156 | 0.17% |
| 2025-09-08 | 5.84 | 5.93 | 5.83 | 5.90 | 5.64 | qfq | 7,386,940 | 43,498,373 | 0.85% |
| 2025-09-05 | 5.85 | 5.86 | 5.81 | 5.85 | 5.59 | qfq | 8,117,302 | 47,331,647 | 0.00% |
| 2025-09-04 | 5.81 | 5.88 | 5.80 | 5.85 | 5.59 | qfq | 7,147,417 | 41,722,774 | 0.17% |
| 2025-09-03 | 5.87 | 5.89 | 5.80 | 5.84 | 5.58 | qfq | 6,454,868 | 37,725,688 | -0.34% |
| 2025-09-02 | 5.88 | 5.90 | 5.80 | 5.86 | 5.60 | qfq | 7,522,127 | 43,911,293 | -0.51% |
| 2025-09-01 | 5.94 | 5.95 | 5.82 | 5.89 | 5.63 | qfq | 10,653,032 | 62,714,281 | -0.67% |
| 2025-08-29 | 5.99 | 6.03 | 5.91 | 5.93 | 5.67 | qfq | 11,794,067 | 70,449,338 | -1.50% |
| 2025-08-28 | 6.32 | 6.32 | 5.88 | 6.02 | 5.75 | qfq | 35,422,926 | 215,626,229 | -5.20% |
| 2025-08-27 | 6.15 | 6.48 | 6.14 | 6.35 | 6.07 | qfq | 41,404,631 | 262,228,646 | 3.25% |
| 2025-08-26 | 6.13 | 6.15 | 6.09 | 6.15 | 5.88 | qfq | 8,482,828 | 51,956,623 | 0.16% |
| 2025-08-25 | 6.09 | 6.15 | 6.07 | 6.14 | 5.87 | qfq | 11,136,043 | 68,179,518 | 0.82% |
| 2025-08-22 | 6.11 | 6.12 | 6.05 | 6.09 | 5.82 | qfq | 8,970,700 | 54,461,521 | -0.33% |
| 2025-08-21 | 6.10 | 6.15 | 6.08 | 6.11 | 5.84 | qfq | 9,703,220 | 59,288,675 | 0.49% |
| 2025-08-20 | 6.11 | 6.12 | 6.05 | 6.08 | 5.81 | qfq | 12,427,692 | 75,513,893 | -0.33% |
| 2025-08-19 | 6.16 | 6.19 | 6.07 | 6.10 | 5.83 | qfq | 13,809,600 | 84,331,660 | -0.97% |
| 2025-08-18 | 6.18 | 6.20 | 6.15 | 6.16 | 5.89 | qfq | 11,342,500 | 70,038,353 | -0.32% |
| 2025-08-15 | 6.12 | 6.21 | 6.12 | 6.18 | 5.91 | qfq | 7,260,950 | 44,860,472 | 0.65% |
| 2025-08-14 | 6.26 | 6.27 | 6.10 | 6.14 | 5.87 | qfq | 8,056,100 | 49,903,001 | -1.92% |
| 2025-08-13 | 6.23 | 6.30 | 6.22 | 6.26 | 5.98 | qfq | 10,484,348 | 65,651,673 | 0.00% |
| 2025-08-12 | 6.35 | 6.36 | 6.24 | 6.26 | 5.98 | qfq | 10,462,290 | 65,634,937 | -1.26% |
| 2025-08-11 | 6.18 | 6.36 | 6.17 | 6.34 | 6.06 | qfq | 18,709,326 | 117,959,692 | 2.92% |
| 2025-08-08 | 6.05 | 6.18 | 6.04 | 6.16 | 5.89 | qfq | 10,000,395 | 61,285,307 | 1.65% |
| 2025-08-07 | 6.10 | 6.12 | 6.04 | 6.06 | 5.79 | qfq | 9,214,435 | 55,943,034 | -0.82% |
| 2025-08-06 | 6.13 | 6.15 | 6.06 | 6.11 | 5.84 | qfq | 11,409,105 | 69,506,263 | -0.33% |
| 2025-08-05 | 6.19 | 6.23 | 6.11 | 6.13 | 5.86 | qfq | 20,350,519 | 125,231,915 | -1.29% |
| 2025-08-04 | 6.20 | 6.51 | 6.13 | 6.21 | 5.94 | qfq | 20,378,330 | 127,592,741 | -0.48% |
| 2025-08-01 | 6.30 | 6.43 | 6.20 | 6.24 | 5.96 | qfq | 25,119,663 | 157,946,146 | 2.13% |
| 2025-07-31 | 6.31 | 6.34 | 6.11 | 6.11 | 5.84 | qfq | 17,980,259 | 111,155,586 | -3.63% |
| 2025-07-30 | 6.40 | 6.60 | 6.33 | 6.34 | 6.06 | qfq | 28,719,364 | 184,452,264 | -1.55% |
| 2025-07-29 | 6.33 | 6.64 | 6.21 | 6.44 | 6.16 | qfq | 32,395,709 | 206,971,557 | 4.38% |
| 2025-07-28 | 6.20 | 6.23 | 6.14 | 6.17 | 5.90 | qfq | 8,573,490 | 52,826,749 | -1.12% |
| 2025-07-25 | 6.29 | 6.33 | 6.20 | 6.24 | 5.96 | qfq | 8,975,372 | 55,990,078 | -0.79% |
| 2025-07-24 | 6.20 | 6.34 | 6.15 | 6.29 | 6.01 | qfq | 17,260,177 | 108,055,855 | -1.41% |
| 2025-07-23 | 6.69 | 6.69 | 6.35 | 6.38 | 6.10 | qfq | 30,671,391 | 199,397,686 | 1.43% |
| 2025-07-22 | 6.14 | 6.30 | 6.10 | 6.29 | 6.01 | qfq | 14,885,736 | 92,737,974 | 2.44% |
| 2025-07-21 | 6.02 | 6.15 | 6.02 | 6.14 | 5.87 | qfq | 8,887,364 | 54,337,931 | 2.50% |
| 2025-07-18 | 6.02 | 6.05 | 5.97 | 5.99 | 5.73 | qfq | 4,037,768 | 24,217,745 | -0.33% |
| 2025-07-17 | 6.00 | 6.05 | 5.96 | 6.01 | 5.74 | qfq | 6,097,404 | 36,595,723 | 0.50% |
| 2025-07-16 | 6.04 | 6.04 | 5.95 | 5.98 | 5.72 | qfq | 6,957,159 | 41,614,676 | -0.99% |
| 2025-07-15 | 6.11 | 6.15 | 6.03 | 6.04 | 5.77 | qfq | 7,640,504 | 46,522,981 | -0.98% |
| 2025-07-14 | 6.01 | 6.13 | 5.99 | 6.10 | 5.83 | qfq | 9,999,048 | 60,821,077 | 1.50% |
| 2025-07-11 | 6.08 | 6.13 | 6.01 | 6.01 | 5.74 | qfq | 13,140,819 | 79,544,492 | -1.48% |
| 2025-07-10 | 6.23 | 6.26 | 6.02 | 6.10 | 5.83 | qfq | 18,534,387 | 113,067,401 | 1.33% |
| 2025-07-09 | 6.06 | 6.09 | 6.01 | 6.02 | 5.75 | qfq | 5,777,080 | 34,837,901 | -0.66% |
| 2025-07-08 | 5.99 | 6.07 | 5.97 | 6.06 | 5.79 | qfq | 8,461,573 | 51,027,002 | 1.34% |
| 2025-07-07 | 5.90 | 6.00 | 5.86 | 5.98 | 5.72 | qfq | 7,900,916 | 47,134,903 | 1.36% |
| 2025-07-04 | 5.92 | 6.02 | 5.90 | 5.90 | 5.64 | qfq | 8,753,422 | 52,116,014 | -0.34% |
| 2025-07-03 | 5.95 | 5.97 | 5.85 | 5.92 | 5.66 | qfq | 8,256,684 | 48,717,600 | -0.34% |
| 2025-07-02 | 5.81 | 5.95 | 5.77 | 5.94 | 5.68 | qfq | 11,106,394 | 65,456,222 | 2.24% |
| 2025-07-01 | 5.71 | 5.88 | 5.66 | 5.81 | 5.55 | qfq | 8,035,487 | 46,337,128 | 2.29% |
| 2025-06-30 | 5.73 | 5.77 | 5.67 | 5.68 | 5.43 | qfq | 5,269,476 | 30,065,188 | -0.87% |
| 2025-06-27 | 5.76 | 5.78 | 5.70 | 5.73 | 5.48 | qfq | 5,910,642 | 33,899,844 | -0.35% |
| 2025-06-26 | 5.80 | 5.82 | 5.73 | 5.75 | 5.50 | qfq | 4,929,844 | 28,433,914 | -0.86% |
| 2025-06-25 | 5.80 | 5.83 | 5.75 | 5.80 | 5.54 | qfq | 4,445,817 | 25,698,901 | -0.34% |
| 2025-06-24 | 5.76 | 5.82 | 5.67 | 5.82 | 5.56 | qfq | 7,022,979 | 40,480,027 | 0.87% |
| 2025-06-23 | 5.59 | 5.81 | 5.56 | 5.77 | 5.52 | qfq | 7,471,034 | 42,612,624 | 2.67% |
| 2025-06-20 | 5.60 | 5.67 | 5.60 | 5.62 | 5.37 | qfq | 2,954,914 | 16,640,388 | -0.35% |
| 2025-06-19 | 5.65 | 5.67 | 5.60 | 5.64 | 5.39 | qfq | 4,655,824 | 26,219,518 | -0.18% |
| 2025-06-18 | 5.68 | 5.72 | 5.60 | 5.65 | 5.40 | qfq | 4,617,796 | 26,054,891 | -1.22% |
| 2025-06-17 | 5.70 | 5.75 | 5.68 | 5.72 | 5.47 | qfq | 2,870,900 | 16,406,746 | 0.18% |
| 2025-06-16 | 5.68 | 5.75 | 5.68 | 5.71 | 5.46 | qfq | 4,852,008 | 27,730,972 | 0.71% |
| 2025-06-13 | 5.81 | 5.85 | 5.66 | 5.67 | 5.42 | qfq | 8,016,849 | 45,967,575 | -4.87% |
| 2025-06-12 | 5.89 | 5.97 | 5.88 | 5.96 | 5.56 | qfq | 7,108,608 | 42,121,637 | 1.02% |
| 2025-06-11 | 5.88 | 5.92 | 5.86 | 5.90 | 5.50 | qfq | 3,295,391 | 19,452,567 | 0.17% |
| 2025-06-10 | 5.93 | 5.95 | 5.85 | 5.89 | 5.49 | qfq | 4,364,200 | 25,744,618 | -0.84% |
| 2025-06-09 | 5.89 | 5.95 | 5.86 | 5.94 | 5.54 | qfq | 5,084,106 | 30,002,057 | 1.54% |
| 2025-06-06 | 5.76 | 5.87 | 5.76 | 5.85 | 5.46 | qfq | 4,732,105 | 27,605,037 | 1.56% |
| 2025-06-05 | 5.75 | 5.77 | 5.71 | 5.76 | 5.37 | qfq | 3,424,586 | 19,705,372 | 0.17% |
| 2025-06-04 | 5.70 | 5.76 | 5.65 | 5.75 | 5.36 | qfq | 3,289,503 | 18,870,055 | 1.23% |
| 2025-06-03 | 5.77 | 5.77 | 5.65 | 5.68 | 5.30 | qfq | 5,675,420 | 32,216,158 | -1.56% |
| 2025-05-30 | 5.78 | 5.80 | 5.74 | 5.77 | 5.38 | qfq | 5,406,803 | 31,198,953 | 0.00% |
| 2025-05-29 | 5.72 | 5.79 | 5.72 | 5.77 | 5.38 | qfq | 2,961,803 | 17,087,587 | 0.35% |
| 2025-05-28 | 5.79 | 5.81 | 5.73 | 5.75 | 5.36 | qfq | 2,694,143 | 15,519,370 | -0.69% |
| 2025-05-27 | 5.80 | 5.82 | 5.76 | 5.79 | 5.40 | qfq | 2,416,103 | 13,987,955 | -0.17% |
| 2025-05-26 | 5.74 | 5.82 | 5.72 | 5.80 | 5.41 | qfq | 3,167,697 | 18,332,886 | 1.05% |
| 2025-05-23 | 5.80 | 5.82 | 5.73 | 5.74 | 5.35 | qfq | 2,716,300 | 15,683,206 | -0.86% |
| 2025-05-22 | 5.80 | 5.82 | 5.74 | 5.79 | 5.40 | qfq | 3,841,080 | 22,223,088 | -0.17% |
| 2025-05-21 | 5.84 | 5.84 | 5.80 | 5.80 | 5.41 | qfq | 2,143,300 | 12,460,713 | -0.51% |
| 2025-05-20 | 5.90 | 5.91 | 5.82 | 5.83 | 5.44 | qfq | 2,901,740 | 16,941,318 | -1.02% |
| 2025-05-19 | 5.83 | 5.89 | 5.82 | 5.89 | 5.49 | qfq | 3,186,340 | 18,682,998 | 1.03% |
| 2025-05-16 | 5.82 | 5.84 | 5.79 | 5.83 | 5.44 | qfq | 2,784,855 | 16,211,238 | 0.34% |
| 2025-05-15 | 5.83 | 5.84 | 5.78 | 5.81 | 5.42 | qfq | 2,585,238 | 15,025,238 | -0.34% |
| 2025-05-14 | 5.84 | 5.89 | 5.79 | 5.83 | 5.44 | qfq | 3,614,690 | 21,047,071 | -0.34% |
| 2025-05-13 | 5.85 | 5.88 | 5.82 | 5.85 | 5.46 | qfq | 4,420,382 | 25,874,640 | 0.52% |
| 2025-05-12 | 5.93 | 5.94 | 5.78 | 5.82 | 5.43 | qfq | 5,658,500 | 32,883,544 | -1.02% |
| 2025-05-09 | 5.84 | 6.02 | 5.83 | 5.88 | 5.48 | qfq | 9,647,340 | 57,310,559 | 0.86% |
| 2025-05-08 | 5.83 | 5.89 | 5.78 | 5.83 | 5.44 | qfq | 7,073,720 | 41,344,708 | -0.34% |
| 2025-05-07 | 5.91 | 6.00 | 5.80 | 5.85 | 5.46 | qfq | 9,951,240 | 58,244,616 | -1.52% |
| 2025-05-06 | 5.66 | 6.04 | 5.66 | 5.94 | 5.54 | qfq | 18,671,330 | 109,825,060 | 4.21% |
| 2025-04-30 | 5.79 | 5.82 | 5.61 | 5.70 | 5.32 | qfq | 17,552,990 | 99,876,907 | -1.55% |
| 2025-04-29 | 6.08 | 6.08 | 5.71 | 5.79 | 5.40 | qfq | 28,869,847 | 169,303,147 | 4.32% |
| 2025-04-28 | 5.43 | 5.66 | 5.43 | 5.55 | 5.18 | qfq | 9,660,660 | 53,941,956 | 2.78% |
| 2025-04-25 | 5.60 | 5.73 | 5.35 | 5.40 | 5.04 | qfq | 12,087,868 | 66,761,525 | -3.23% |
| 2025-04-24 | 5.46 | 5.59 | 5.43 | 5.58 | 5.20 | qfq | 7,566,498 | 41,936,599 | 1.82% |
| 2025-04-23 | 5.42 | 5.48 | 5.37 | 5.48 | 5.11 | qfq | 3,622,700 | 19,679,870 | 1.86% |
| 2025-04-22 | 5.29 | 5.45 | 5.26 | 5.38 | 5.02 | qfq | 5,558,490 | 29,930,973 | 1.51% |
| 2025-04-21 | 5.17 | 5.32 | 5.15 | 5.30 | 4.94 | qfq | 3,778,300 | 19,806,889 | 2.51% |
| 2025-04-18 | 5.17 | 5.20 | 5.14 | 5.17 | 4.82 | qfq | 1,624,600 | 8,383,846 | 0.00% |
| 2025-04-17 | 5.13 | 5.19 | 5.11 | 5.17 | 4.82 | qfq | 2,401,440 | 12,425,764 | 0.58% |
| 2025-04-16 | 5.16 | 5.17 | 5.07 | 5.14 | 4.79 | qfq | 2,095,700 | 10,746,854 | -0.39% |
| 2025-04-15 | 5.20 | 5.20 | 5.13 | 5.16 | 4.81 | qfq | 2,178,040 | 11,225,388 | -0.58% |
| 2025-04-14 | 5.18 | 5.22 | 5.16 | 5.19 | 4.84 | qfq | 3,629,700 | 18,816,567 | 0.39% |
| 2025-04-11 | 5.18 | 5.23 | 5.14 | 5.17 | 4.82 | qfq | 4,871,820 | 25,278,298 | -0.77% |
| 2025-04-10 | 5.25 | 5.29 | 5.20 | 5.21 | 4.86 | qfq | 4,808,740 | 25,171,623 | 0.39% |
| 2025-04-09 | 5.10 | 5.21 | 4.96 | 5.19 | 4.84 | qfq | 6,131,057 | 31,226,915 | 0.97% |
| 2025-04-08 | 5.11 | 5.22 | 5.05 | 5.14 | 4.79 | qfq | 6,220,400 | 32,069,699 | 0.98% |
| 2025-04-07 | 5.40 | 5.40 | 4.98 | 5.09 | 4.75 | qfq | 8,439,780 | 43,124,356 | -7.96% |
| 2025-04-03 | 5.46 | 5.55 | 5.46 | 5.53 | 5.16 | qfq | 1,993,700 | 10,963,900 | 0.36% |
| 2025-04-02 | 5.54 | 5.54 | 5.48 | 5.51 | 5.14 | qfq | 1,719,140 | 9,461,123 | 0.00% |
| 2025-04-01 | 5.43 | 5.54 | 5.42 | 5.51 | 5.14 | qfq | 2,913,979 | 15,977,727 | 1.29% |
| 2025-03-31 | 5.51 | 5.56 | 5.40 | 5.44 | 5.07 | qfq | 4,123,100 | 22,519,901 | -1.81% |
| 2025-03-28 | 5.65 | 5.65 | 5.52 | 5.54 | 5.17 | qfq | 4,060,683 | 22,562,990 | -1.77% |
| 2025-03-27 | 5.64 | 5.68 | 5.60 | 5.64 | 5.26 | qfq | 2,272,640 | 12,819,903 | -0.53% |
| 2025-03-26 | 5.77 | 5.77 | 5.64 | 5.67 | 5.29 | qfq | 2,402,503 | 13,653,863 | 0.00% |
| 2025-03-25 | 5.64 | 5.70 | 5.62 | 5.67 | 5.29 | qfq | 1,994,480 | 11,296,466 | -0.18% |
| 2025-03-24 | 5.71 | 5.71 | 5.60 | 5.68 | 5.30 | qfq | 2,991,200 | 16,887,276 | 0.00% |
| 2025-03-21 | 5.65 | 5.72 | 5.65 | 5.68 | 5.30 | qfq | 2,651,180 | 15,056,921 | 0.35% |
| 2025-03-20 | 5.65 | 5.68 | 5.62 | 5.66 | 5.28 | qfq | 2,643,100 | 14,919,176 | 0.00% |
| 2025-03-19 | 5.73 | 5.73 | 5.63 | 5.66 | 5.28 | qfq | 2,098,900 | 11,895,329 | -0.88% |
| 2025-03-18 | 5.76 | 5.76 | 5.69 | 5.71 | 5.32 | qfq | 2,461,800 | 14,046,079 | -0.52% |
| 2025-03-17 | 5.75 | 5.80 | 5.72 | 5.74 | 5.35 | qfq | 2,050,403 | 11,790,919 | -0.17% |
| 2025-03-14 | 5.72 | 5.76 | 5.70 | 5.75 | 5.36 | qfq | 3,482,164 | 19,978,544 | 0.70% |
| 2025-03-13 | 5.70 | 5.72 | 5.64 | 5.71 | 5.32 | qfq | 3,093,840 | 17,584,338 | 0.35% |
| 2025-03-12 | 5.68 | 5.71 | 5.66 | 5.69 | 5.31 | qfq | 2,970,580 | 16,894,581 | 0.00% |
| 2025-03-11 | 5.61 | 5.70 | 5.60 | 5.69 | 5.31 | qfq | 3,431,639 | 19,421,959 | 0.35% |
| 2025-03-10 | 5.67 | 5.68 | 5.63 | 5.67 | 5.29 | qfq | 3,998,915 | 22,607,529 | 0.18% |
| 2025-03-07 | 5.60 | 5.68 | 5.57 | 5.66 | 5.28 | qfq | 4,996,645 | 28,193,349 | 1.25% |
| 2025-03-06 | 5.64 | 5.67 | 5.56 | 5.59 | 5.21 | qfq | 4,182,110 | 23,347,298 | -0.89% |
| 2025-03-05 | 5.66 | 5.67 | 5.55 | 5.64 | 5.26 | qfq | 3,865,439 | 21,661,818 | -0.53% |
| 2025-03-04 | 5.60 | 5.68 | 5.57 | 5.67 | 5.29 | qfq | 3,757,180 | 21,242,256 | 1.25% |
| 2025-03-03 | 5.56 | 5.65 | 5.55 | 5.60 | 5.22 | qfq | 3,674,592 | 20,621,487 | 1.08% |
| 2025-02-28 | 5.56 | 5.61 | 5.53 | 5.54 | 5.17 | qfq | 3,304,042 | 18,415,496 | -0.72% |
| 2025-02-27 | 5.62 | 5.65 | 5.54 | 5.58 | 5.20 | qfq | 4,732,100 | 26,375,227 | -1.06% |
| 2025-02-26 | 5.58 | 5.68 | 5.55 | 5.64 | 5.26 | qfq | 4,473,976 | 25,147,776 | 1.81% |
| 2025-02-25 | 5.52 | 5.75 | 5.50 | 5.54 | 5.17 | qfq | 8,173,379 | 45,931,208 | -0.54% |
| 2025-02-24 | 5.39 | 5.77 | 5.36 | 5.57 | 5.19 | qfq | 12,055,699 | 67,523,412 | 3.92% |
| 2025-02-21 | 5.40 | 5.40 | 5.34 | 5.36 | 5.00 | qfq | 1,853,240 | 9,950,167 | -0.37% |
| 2025-02-20 | 5.39 | 5.41 | 5.33 | 5.38 | 5.02 | qfq | 1,820,906 | 9,786,718 | 0.00% |
| 2025-02-19 | 5.38 | 5.39 | 5.34 | 5.38 | 5.02 | qfq | 1,920,800 | 10,301,432 | 0.00% |
| 2025-02-18 | 5.45 | 5.45 | 5.35 | 5.38 | 5.02 | qfq | 2,372,100 | 12,829,298 | -0.92% |
| 2025-02-17 | 5.41 | 5.45 | 5.37 | 5.43 | 5.06 | qfq | 2,589,441 | 14,031,077 | 0.56% |
| 2025-02-14 | 5.39 | 5.44 | 5.39 | 5.40 | 5.04 | qfq | 1,754,780 | 9,486,634 | 0.00% |
| 2025-02-13 | 5.43 | 5.47 | 5.40 | 5.40 | 5.04 | qfq | 1,831,100 | 9,950,399 | -0.55% |
| 2025-02-12 | 5.46 | 5.48 | 5.41 | 5.43 | 5.06 | qfq | 1,807,868 | 9,831,286 | -0.55% |
| 2025-02-11 | 5.41 | 5.46 | 5.38 | 5.46 | 5.09 | qfq | 2,500,507 | 13,562,416 | 0.92% |
| 2025-02-10 | 5.38 | 5.42 | 5.36 | 5.41 | 5.05 | qfq | 2,019,500 | 10,908,703 | 0.56% |
| 2025-02-07 | 5.33 | 5.40 | 5.28 | 5.38 | 5.02 | qfq | 2,529,286 | 13,558,988 | 1.13% |
| 2025-02-06 | 5.25 | 5.33 | 5.25 | 5.32 | 4.96 | qfq | 2,141,540 | 11,340,186 | 1.14% |
| 2025-02-05 | 5.27 | 5.27 | 5.21 | 5.26 | 4.91 | qfq | 2,030,700 | 10,641,363 | 0.00% |
| 2025-01-27 | 5.21 | 5.31 | 5.21 | 5.26 | 4.91 | qfq | 2,662,781 | 14,067,092 | 0.96% |
| 2025-01-24 | 5.14 | 5.22 | 5.10 | 5.21 | 4.86 | qfq | 2,114,081 | 10,940,073 | 1.17% |
| 2025-01-23 | 5.17 | 5.20 | 5.14 | 5.15 | 4.80 | qfq | 2,505,240 | 12,965,265 | -2.83% |
| 2025-01-22 | 5.30 | 5.34 | 5.27 | 5.30 | 4.81 | qfq | 1,899,740 | 10,058,213 | 0.00% |
| 2025-01-21 | 5.37 | 5.37 | 5.28 | 5.30 | 4.81 | qfq | 1,629,300 | 8,637,635 | -0.56% |
| 2025-01-20 | 5.38 | 5.39 | 5.31 | 5.33 | 4.83 | qfq | 1,932,020 | 10,342,291 | -0.56% |
| 2025-01-17 | 5.29 | 5.37 | 5.29 | 5.36 | 4.86 | qfq | 1,874,856 | 10,020,382 | 0.56% |
| 2025-01-16 | 5.26 | 5.34 | 5.24 | 5.33 | 4.83 | qfq | 3,897,486 | 20,665,827 | 1.52% |
| 2025-01-15 | 5.28 | 5.29 | 5.23 | 5.25 | 4.76 | qfq | 2,318,700 | 12,187,825 | -0.76% |
| 2025-01-14 | 5.21 | 5.29 | 5.20 | 5.29 | 4.80 | qfq | 3,357,956 | 17,647,416 | 1.54% |
| 2025-01-13 | 5.12 | 5.21 | 5.01 | 5.21 | 4.72 | qfq | 2,477,251 | 12,764,151 | 1.17% |
| 2025-01-10 | 5.21 | 5.23 | 5.13 | 5.15 | 4.67 | qfq | 2,932,105 | 15,155,708 | -1.34% |
| 2025-01-09 | 5.18 | 5.24 | 5.17 | 5.22 | 4.73 | qfq | 2,182,500 | 11,376,522 | -0.19% |
| 2025-01-08 | 5.29 | 5.29 | 5.16 | 5.23 | 4.74 | qfq | 3,740,081 | 19,477,631 | -1.13% |
| 2025-01-07 | 5.32 | 5.34 | 5.22 | 5.29 | 4.80 | qfq | 3,600,335 | 18,986,239 | 0.38% |
| 2025-01-06 | 5.24 | 5.28 | 5.18 | 5.27 | 4.78 | qfq | 3,224,800 | 16,914,516 | 0.57% |
| 2025-01-03 | 5.37 | 5.42 | 5.21 | 5.24 | 4.75 | qfq | 5,973,131 | 31,754,018 | -2.24% |
| 2025-01-02 | 5.48 | 5.51 | 5.35 | 5.36 | 4.86 | qfq | 6,012,432 | 32,650,364 | -1.83% |
| 2024-12-31 | 5.68 | 5.70 | 5.44 | 5.46 | 4.95 | qfq | 11,778,272 | 65,291,985 | -4.38% |
| 2024-12-30 | 5.80 | 5.80 | 5.67 | 5.71 | 5.18 | qfq | 7,634,247 | 43,526,719 | -1.55% |
| 2024-12-27 | 5.81 | 5.87 | 5.76 | 5.80 | 5.26 | qfq | 10,187,536 | 59,176,430 | -0.68% |
| 2024-12-26 | 5.80 | 5.92 | 5.75 | 5.84 | 5.30 | qfq | 10,552,289 | 61,422,999 | 0.00% |
| 2024-12-25 | 6.01 | 6.02 | 5.74 | 5.84 | 5.30 | qfq | 16,489,185 | 96,215,683 | -3.31% |
| 2024-12-24 | 5.92 | 6.15 | 5.76 | 6.04 | 5.48 | qfq | 24,606,839 | 146,833,460 | -1.95% |
| 2024-12-23 | 5.67 | 6.23 | 5.63 | 6.16 | 5.59 | qfq | 33,944,889 | 205,861,031 | 8.83% |
| 2024-12-20 | 5.66 | 5.69 | 5.62 | 5.66 | 5.13 | qfq | 2,970,800 | 16,795,093 | 0.18% |
| 2024-12-19 | 5.70 | 5.74 | 5.61 | 5.65 | 5.12 | qfq | 4,369,476 | 24,714,539 | -1.74% |
| 2024-12-18 | 5.80 | 5.84 | 5.71 | 5.75 | 5.21 | qfq | 4,222,875 | 24,445,781 | -0.69% |
| 2024-12-17 | 5.93 | 5.94 | 5.77 | 5.79 | 5.25 | qfq | 5,225,136 | 30,429,207 | -1.36% |
| 2024-12-16 | 5.86 | 5.93 | 5.82 | 5.87 | 5.32 | qfq | 4,939,320 | 29,021,745 | 0.69% |
| 2024-12-13 | 5.95 | 5.98 | 5.80 | 5.83 | 5.29 | qfq | 6,258,880 | 36,733,118 | -2.51% |
| 2024-12-12 | 5.93 | 6.02 | 5.85 | 5.98 | 5.42 | qfq | 8,075,880 | 48,077,868 | 1.18% |
| 2024-12-11 | 5.74 | 5.95 | 5.74 | 5.91 | 5.36 | qfq | 7,451,239 | 43,728,861 | 2.43% |
| 2024-12-10 | 5.89 | 5.92 | 5.75 | 5.77 | 5.23 | qfq | 6,596,600 | 38,248,570 | 0.00% |
| 2024-12-09 | 5.76 | 5.80 | 5.72 | 5.77 | 5.23 | qfq | 4,373,200 | 25,207,891 | 0.17% |
| 2024-12-06 | 5.71 | 5.77 | 5.69 | 5.76 | 5.22 | qfq | 5,026,040 | 28,836,007 | 1.23% |
| 2024-12-05 | 5.63 | 5.69 | 5.62 | 5.69 | 5.16 | qfq | 2,776,800 | 15,729,650 | 0.53% |
| 2024-12-04 | 5.71 | 5.71 | 5.63 | 5.66 | 5.13 | qfq | 2,877,900 | 16,312,067 | -0.88% |
| 2024-12-03 | 5.72 | 5.72 | 5.65 | 5.71 | 5.18 | qfq | 3,275,640 | 18,620,688 | -0.17% |
| 2024-12-02 | 5.65 | 5.72 | 5.63 | 5.72 | 5.19 | qfq | 4,818,780 | 27,420,501 | 1.42% |
| 2024-11-29 | 5.58 | 5.66 | 5.56 | 5.64 | 5.11 | qfq | 4,076,240 | 22,962,822 | 0.89% |
| 2024-11-28 | 5.54 | 5.62 | 5.51 | 5.59 | 5.07 | qfq | 3,919,600 | 21,863,552 | 0.90% |
| 2024-11-27 | 5.58 | 5.59 | 5.41 | 5.54 | 5.02 | qfq | 5,133,940 | 28,155,610 | -0.72% |
| 2024-11-26 | 5.60 | 5.64 | 5.55 | 5.58 | 5.06 | qfq | 2,973,960 | 16,632,868 | -0.36% |
| 2024-11-25 | 5.58 | 5.66 | 5.54 | 5.60 | 5.08 | qfq | 3,196,960 | 17,893,519 | 1.08% |
| 2024-11-22 | 5.75 | 5.76 | 5.52 | 5.54 | 5.02 | qfq | 4,987,640 | 28,172,394 | -3.15% |
| 2024-11-21 | 5.69 | 5.72 | 5.64 | 5.72 | 5.19 | qfq | 3,014,260 | 17,138,285 | 0.35% |
| 2024-11-20 | 5.61 | 5.70 | 5.60 | 5.70 | 5.17 | qfq | 3,510,670 | 19,850,611 | 1.24% |
| 2024-11-19 | 5.58 | 5.63 | 5.53 | 5.63 | 5.11 | qfq | 2,949,800 | 16,457,529 | 0.90% |
| 2024-11-18 | 5.51 | 5.68 | 5.51 | 5.58 | 5.06 | qfq | 6,512,520 | 36,532,599 | 1.09% |
| 2024-11-15 | 5.60 | 5.70 | 5.49 | 5.52 | 5.01 | qfq | 5,586,461 | 31,256,420 | -1.43% |
| 2024-11-14 | 5.74 | 5.75 | 5.59 | 5.60 | 5.08 | qfq | 3,964,509 | 22,412,536 | -2.27% |
| 2024-11-13 | 5.72 | 5.77 | 5.63 | 5.73 | 5.20 | qfq | 5,288,355 | 30,178,254 | 1.06% |
| 2024-11-12 | 5.71 | 5.76 | 5.64 | 5.67 | 5.14 | qfq | 5,352,651 | 30,557,533 | -0.35% |
| 2024-11-11 | 5.61 | 5.70 | 5.61 | 5.69 | 5.16 | qfq | 4,223,105 | 23,848,389 | 0.53% |
| 2024-11-08 | 5.75 | 5.77 | 5.63 | 5.66 | 5.13 | qfq | 5,051,102 | 28,708,561 | -0.88% |
| 2024-11-07 | 5.57 | 5.72 | 5.53 | 5.71 | 5.18 | qfq | 5,865,422 | 33,160,703 | 2.33% |
| 2024-11-06 | 5.57 | 5.59 | 5.52 | 5.58 | 5.06 | qfq | 4,863,020 | 27,072,019 | 0.36% |
| 2024-11-05 | 5.48 | 5.56 | 5.47 | 5.56 | 5.04 | qfq | 4,536,196 | 25,078,226 | 1.46% |
| 2024-11-04 | 5.43 | 5.50 | 5.36 | 5.48 | 4.97 | qfq | 3,943,120 | 21,477,123 | 0.92% |
| 2024-11-01 | 5.51 | 5.53 | 5.41 | 5.43 | 4.92 | qfq | 5,101,624 | 27,924,505 | -1.81% |
| 2024-10-31 | 5.49 | 5.55 | 5.46 | 5.53 | 5.01 | qfq | 5,393,686 | 29,702,952 | 0.00% |
| 2024-10-30 | 5.55 | 5.59 | 5.48 | 5.53 | 5.01 | qfq | 4,552,027 | 25,196,010 | -0.54% |
| 2024-10-29 | 5.79 | 5.80 | 5.55 | 5.56 | 5.04 | qfq | 7,368,680 | 41,475,105 | -3.81% |
| 2024-10-28 | 5.59 | 5.79 | 5.58 | 5.78 | 5.24 | qfq | 9,762,984 | 55,906,695 | 3.58% |
| 2024-10-25 | 5.58 | 5.59 | 5.54 | 5.58 | 5.06 | qfq | 3,557,628 | 19,778,577 | 0.36% |
| 2024-10-24 | 5.55 | 5.57 | 5.50 | 5.56 | 5.04 | qfq | 2,509,800 | 13,880,580 | 0.36% |
| 2024-10-23 | 5.49 | 5.56 | 5.49 | 5.54 | 5.02 | qfq | 3,609,006 | 19,951,593 | 1.09% |
| 2024-10-22 | 5.44 | 5.49 | 5.43 | 5.48 | 4.97 | qfq | 2,507,140 | 13,678,418 | 0.55% |
| 2024-10-21 | 5.52 | 5.53 | 5.41 | 5.45 | 4.94 | qfq | 4,355,562 | 23,780,943 | -1.27% |
| 2024-10-18 | 5.41 | 5.58 | 5.28 | 5.52 | 5.01 | qfq | 7,047,665 | 38,435,551 | -0.36% |
| 2024-10-17 | 5.66 | 5.67 | 5.53 | 5.54 | 5.02 | qfq | 2,794,080 | 15,650,771 | -1.60% |
| 2024-10-16 | 5.58 | 5.67 | 5.56 | 5.63 | 5.11 | qfq | 2,582,262 | 14,535,794 | 0.72% |
| 2024-10-15 | 5.65 | 5.66 | 5.59 | 5.59 | 5.07 | qfq | 2,716,614 | 15,276,724 | -1.06% |
| 2024-10-14 | 5.70 | 5.71 | 5.59 | 5.65 | 5.12 | qfq | 3,260,420 | 18,398,396 | 0.18% |
| 2024-10-11 | 5.70 | 5.73 | 5.61 | 5.64 | 5.11 | qfq | 2,987,251 | 16,917,366 | -1.05% |
| 2024-10-10 | 5.62 | 5.80 | 5.58 | 5.70 | 5.17 | qfq | 5,643,293 | 32,174,755 | 0.18% |
| 2024-10-09 | 6.10 | 6.10 | 5.63 | 5.69 | 5.16 | qfq | 10,445,187 | 60,841,913 | -8.23% |
| 2024-10-08 | 6.50 | 6.58 | 5.98 | 6.20 | 5.62 | qfq | 17,728,168 | 110,956,082 | 3.33% |
| 2024-09-30 | 5.73 | 6.09 | 5.66 | 6.00 | 5.44 | qfq | 11,992,843 | 70,745,187 | 6.38% |
| 2024-09-27 | 5.57 | 5.64 | 5.57 | 5.64 | 5.11 | qfq | 3,234,540 | 18,118,508 | 1.44% |
| 2024-09-26 | 5.47 | 5.57 | 5.46 | 5.56 | 5.04 | qfq | 2,821,640 | 15,635,430 | 0.91% |
| 2024-09-25 | 5.45 | 5.58 | 5.44 | 5.51 | 5.00 | qfq | 3,564,980 | 19,728,271 | 1.29% |
| 2024-09-24 | 5.35 | 5.45 | 5.33 | 5.44 | 4.93 | qfq | 3,144,220 | 17,031,055 | 2.06% |
| 2024-09-23 | 5.30 | 5.34 | 5.29 | 5.33 | 4.83 | qfq | 976,138 | 5,189,467 | 0.38% |
| 2024-09-20 | 5.27 | 5.32 | 5.22 | 5.31 | 4.82 | qfq | 1,523,520 | 8,056,098 | 0.76% |
| 2024-09-19 | 5.26 | 5.35 | 5.25 | 5.27 | 4.78 | qfq | 1,867,040 | 9,890,593 | 0.19% |
| 2024-09-18 | 5.26 | 5.27 | 5.22 | 5.26 | 4.77 | qfq | 902,200 | 4,730,426 | -0.38% |
| 2024-09-13 | 5.30 | 5.30 | 5.25 | 5.28 | 4.79 | qfq | 737,500 | 3,893,445 | 0.19% |
| 2024-09-12 | 5.28 | 5.29 | 5.24 | 5.27 | 4.78 | qfq | 866,700 | 4,569,665 | 0.19% |
| 2024-09-11 | 5.26 | 5.29 | 5.23 | 5.26 | 4.77 | qfq | 890,700 | 4,684,556 | -0.57% |
| 2024-09-10 | 5.27 | 5.30 | 5.25 | 5.29 | 4.80 | qfq | 978,000 | 5,157,709 | 0.38% |
| 2024-09-09 | 5.28 | 5.33 | 5.24 | 5.27 | 4.78 | qfq | 1,072,300 | 5,656,639 | -0.57% |
| 2024-09-06 | 5.30 | 5.35 | 5.30 | 5.30 | 4.81 | qfq | 939,100 | 5,000,097 | -0.38% |
| 2024-09-05 | 5.30 | 5.36 | 5.30 | 5.32 | 4.82 | qfq | 898,580 | 4,783,486 | -0.19% |
| 2024-09-04 | 5.25 | 5.34 | 5.21 | 5.33 | 4.83 | qfq | 1,366,400 | 7,254,765 | 0.57% |
| 2024-09-03 | 5.39 | 5.39 | 5.28 | 5.30 | 4.81 | qfq | 1,894,800 | 10,076,884 | -1.30% |
| 2024-09-02 | 5.28 | 5.41 | 5.24 | 5.37 | 4.87 | qfq | 3,760,735 | 20,065,284 | 1.70% |
| 2024-08-30 | 5.30 | 5.35 | 5.26 | 5.28 | 4.79 | qfq | 1,630,535 | 8,667,205 | -0.56% |
| 2024-08-29 | 5.24 | 5.33 | 5.24 | 5.31 | 4.82 | qfq | 1,240,300 | 6,574,461 | -0.19% |
| 2024-08-28 | 5.08 | 5.35 | 5.08 | 5.32 | 4.82 | qfq | 2,253,900 | 11,845,884 | 0.19% |
| 2024-08-27 | 5.29 | 5.35 | 5.28 | 5.31 | 4.82 | qfq | 1,812,900 | 9,634,025 | 0.57% |
| 2024-08-26 | 5.20 | 5.35 | 5.19 | 5.28 | 4.79 | qfq | 1,996,735 | 10,555,806 | 1.34% |
| 2024-08-23 | 5.29 | 5.34 | 5.08 | 5.21 | 4.72 | qfq | 2,617,340 | 13,599,030 | 0.97% |
| 2024-08-22 | 5.21 | 5.24 | 5.16 | 5.16 | 4.68 | qfq | 825,458 | 4,288,895 | -1.34% |
| 2024-08-21 | 5.23 | 5.25 | 5.20 | 5.23 | 4.74 | qfq | 749,058 | 3,909,984 | -0.38% |
| 2024-08-20 | 5.28 | 5.30 | 5.22 | 5.25 | 4.76 | qfq | 896,540 | 4,697,311 | -0.57% |
| 2024-08-19 | 5.27 | 5.31 | 5.25 | 5.28 | 4.79 | qfq | 845,500 | 4,463,763 | 0.00% |
| 2024-08-16 | 5.32 | 5.34 | 5.28 | 5.28 | 4.79 | qfq | 997,000 | 5,282,963 | -0.56% |
| 2024-08-15 | 5.33 | 5.38 | 5.31 | 5.31 | 4.82 | qfq | 991,700 | 5,286,972 | -0.75% |
| 2024-08-14 | 5.39 | 5.39 | 5.35 | 5.35 | 4.85 | qfq | 884,200 | 4,742,234 | -0.74% |
| 2024-08-13 | 5.34 | 5.40 | 5.31 | 5.39 | 4.89 | qfq | 1,418,500 | 7,610,140 | 0.94% |
| 2024-08-12 | 5.36 | 5.40 | 5.34 | 5.34 | 4.84 | qfq | 1,132,400 | 6,074,619 | -0.19% |
| 2024-08-09 | 5.38 | 5.41 | 5.34 | 5.35 | 4.85 | qfq | 883,200 | 4,743,268 | -0.19% |
| 2024-08-08 | 5.39 | 5.42 | 5.33 | 5.36 | 4.86 | qfq | 985,600 | 5,297,761 | -0.92% |
| 2024-08-07 | 5.38 | 5.42 | 5.36 | 5.41 | 4.91 | qfq | 1,216,440 | 6,566,069 | 0.74% |
| 2024-08-06 | 5.34 | 5.38 | 5.32 | 5.37 | 4.87 | qfq | 1,389,600 | 7,432,538 | 0.56% |
| 2024-08-05 | 5.35 | 5.38 | 5.26 | 5.34 | 4.84 | qfq | 1,304,100 | 6,968,016 | 0.00% |
| 2024-08-02 | 5.33 | 5.37 | 5.31 | 5.34 | 4.84 | qfq | 1,213,600 | 6,482,135 | -0.19% |
| 2024-08-01 | 5.38 | 5.38 | 5.33 | 5.35 | 4.85 | qfq | 1,320,840 | 7,068,881 | 0.00% |
| 2024-07-31 | 5.27 | 5.35 | 5.26 | 5.35 | 4.85 | qfq | 1,899,054 | 10,101,262 | 1.71% |
| 2024-07-30 | 5.21 | 5.27 | 5.18 | 5.26 | 4.77 | qfq | 1,237,800 | 6,492,015 | 0.38% |
| 2024-07-29 | 5.22 | 5.27 | 5.19 | 5.24 | 4.75 | qfq | 1,362,280 | 7,134,257 | 0.19% |
| 2024-07-26 | 5.10 | 5.23 | 5.10 | 5.23 | 4.74 | qfq | 1,537,200 | 7,977,257 | 2.15% |
| 2024-07-25 | 5.18 | 5.24 | 5.12 | 5.12 | 4.64 | qfq | 1,542,900 | 7,980,928 | -1.73% |
| 2024-07-24 | 5.13 | 5.24 | 5.13 | 5.21 | 4.72 | qfq | 1,279,200 | 6,652,503 | 1.17% |
| 2024-07-23 | 5.20 | 5.23 | 5.15 | 5.15 | 4.67 | qfq | 1,644,640 | 8,538,329 | -0.58% |
| 2024-07-22 | 5.18 | 5.23 | 5.14 | 5.18 | 4.70 | qfq | 1,535,440 | 7,944,663 | -0.38% |
| 2024-07-19 | 5.28 | 5.31 | 5.19 | 5.20 | 4.72 | qfq | 2,513,151 | 13,166,791 | -1.52% |
| 2024-07-18 | 5.11 | 5.29 | 5.05 | 5.28 | 4.79 | qfq | 3,742,847 | 19,460,482 | 3.13% |
| 2024-07-17 | 5.14 | 5.15 | 5.10 | 5.12 | 4.64 | qfq | 933,913 | 4,784,569 | -0.39% |
| 2024-07-16 | 5.17 | 5.17 | 5.10 | 5.14 | 4.66 | qfq | 1,132,740 | 5,809,685 | -0.58% |
| 2024-07-15 | 5.19 | 5.19 | 5.11 | 5.17 | 4.69 | qfq | 1,533,013 | 7,890,935 | 0.00% |
| 2024-07-12 | 5.18 | 5.19 | 5.13 | 5.17 | 4.69 | qfq | 2,085,180 | 10,765,865 | 0.19% |
| 2024-07-11 | 5.14 | 5.16 | 5.10 | 5.16 | 4.68 | qfq | 2,147,235 | 11,034,537 | 1.57% |
| 2024-07-10 | 5.06 | 5.11 | 5.06 | 5.08 | 4.61 | qfq | 1,258,800 | 6,403,061 | -0.39% |
| 2024-07-09 | 5.03 | 5.10 | 4.95 | 5.10 | 4.62 | qfq | 1,973,300 | 9,935,454 | 0.79% |
| 2024-07-08 | 5.09 | 5.12 | 5.05 | 5.06 | 4.59 | qfq | 1,874,500 | 9,510,052 | -1.17% |
| 2024-07-05 | 5.05 | 5.15 | 5.05 | 5.12 | 4.64 | qfq | 2,038,500 | 10,414,695 | 0.99% |
| 2024-07-04 | 5.10 | 5.14 | 5.05 | 5.07 | 4.60 | qfq | 2,367,500 | 12,034,276 | -0.78% |
| 2024-07-03 | 5.10 | 5.20 | 5.10 | 5.11 | 4.63 | qfq | 2,985,300 | 15,373,184 | 0.00% |
| 2024-07-02 | 5.09 | 5.13 | 5.05 | 5.11 | 4.63 | qfq | 2,166,680 | 11,042,704 | 0.39% |
| 2024-07-01 | 5.01 | 5.10 | 5.01 | 5.09 | 4.62 | qfq | 2,444,540 | 12,413,548 | 1.19% |
| 2024-06-28 | 5.05 | 5.09 | 5.02 | 5.03 | 4.56 | qfq | 1,790,900 | 9,042,745 | -0.59% |
| 2024-06-27 | 5.08 | 5.11 | 5.05 | 5.06 | 4.59 | qfq | 1,564,300 | 7,945,287 | -0.39% |
| 2024-06-26 | 5.06 | 5.10 | 4.99 | 5.08 | 4.61 | qfq | 2,228,807 | 11,271,129 | 0.59% |
| 2024-06-25 | 4.98 | 5.06 | 4.97 | 5.05 | 4.58 | qfq | 2,453,200 | 12,323,136 | 1.61% |
| 2024-06-24 | 5.02 | 5.05 | 4.91 | 4.97 | 4.51 | qfq | 2,277,000 | 11,328,802 | -1.97% |
| 2024-06-21 | 5.05 | 5.10 | 5.02 | 5.07 | 4.60 | qfq | 1,369,540 | 6,943,422 | 0.40% |
| 2024-06-20 | 5.08 | 5.13 | 5.05 | 5.05 | 4.58 | qfq | 1,721,700 | 8,749,493 | -1.17% |
| 2024-06-19 | 5.07 | 5.14 | 5.07 | 5.11 | 4.63 | qfq | 1,905,178 | 9,742,575 | 0.59% |
| 2024-06-18 | 5.00 | 5.11 | 5.00 | 5.08 | 4.61 | qfq | 1,688,030 | 8,562,042 | 0.99% |
| 2024-06-17 | 5.09 | 5.11 | 5.00 | 5.03 | 4.56 | qfq | 2,644,940 | 13,356,682 | -1.57% |
| 2024-06-14 | 5.05 | 5.13 | 5.03 | 5.11 | 4.63 | qfq | 3,242,355 | 16,489,795 | 0.99% |
| 2024-06-13 | 5.08 | 5.08 | 4.99 | 5.06 | 4.59 | qfq | 1,868,595 | 9,403,093 | -0.20% |
| 2024-06-12 | 5.08 | 5.10 | 5.04 | 5.07 | 4.60 | qfq | 1,710,180 | 8,667,560 | 1.00% |
| 2024-06-11 | 5.03 | 5.05 | 4.96 | 5.02 | 4.55 | qfq | 2,381,235 | 11,946,328 | -0.20% |
| 2024-06-07 | 4.91 | 5.06 | 4.91 | 5.03 | 4.56 | qfq | 2,897,600 | 14,513,661 | 2.44% |
| 2024-06-06 | 5.05 | 5.10 | 4.88 | 4.91 | 4.45 | qfq | 4,059,941 | 20,089,900 | -2.77% |
| 2024-06-05 | 5.22 | 5.24 | 5.04 | 5.05 | 4.58 | qfq | 4,064,730 | 20,735,623 | -3.07% |
| 2024-06-04 | 5.33 | 5.34 | 5.17 | 5.21 | 4.72 | qfq | 3,606,931 | 18,856,579 | -2.07% |
| 2024-06-03 | 5.47 | 5.47 | 5.28 | 5.32 | 4.82 | qfq | 4,027,640 | 21,541,762 | -2.56% |
| 2024-05-31 | 5.46 | 5.50 | 5.44 | 5.46 | 4.95 | qfq | 1,462,640 | 7,993,866 | 0.00% |
| 2024-05-30 | 5.52 | 5.57 | 5.45 | 5.46 | 4.95 | qfq | 1,892,700 | 10,409,248 | -0.73% |
| 2024-05-29 | 5.56 | 5.58 | 5.47 | 5.50 | 4.99 | qfq | 1,435,210 | 7,934,556 | -0.18% |
| 2024-05-28 | 5.50 | 5.56 | 5.46 | 5.51 | 5.00 | qfq | 2,026,451 | 11,191,414 | 0.00% |
| 2024-05-27 | 5.59 | 5.61 | 5.46 | 5.51 | 5.00 | qfq | 2,830,700 | 15,574,652 | -1.43% |
| 2024-05-24 | 5.59 | 5.64 | 5.58 | 5.59 | 5.07 | qfq | 1,777,200 | 9,961,362 | -0.36% |
| 2024-05-23 | 5.68 | 5.70 | 5.60 | 5.61 | 5.09 | qfq | 3,015,900 | 16,961,238 | -1.58% |
| 2024-05-22 | 5.68 | 5.74 | 5.67 | 5.70 | 5.17 | qfq | 1,855,300 | 10,561,198 | -0.18% |
| 2024-05-21 | 5.76 | 5.78 | 5.67 | 5.71 | 5.18 | qfq | 2,525,200 | 14,404,869 | -1.04% |
| 2024-05-20 | 5.72 | 5.78 | 5.70 | 5.77 | 5.23 | qfq | 2,524,500 | 14,500,110 | 0.87% |
| 2024-05-17 | 5.68 | 5.72 | 5.64 | 5.72 | 5.19 | qfq | 1,913,700 | 10,874,933 | 0.70% |
| 2024-05-16 | 5.60 | 5.72 | 5.60 | 5.68 | 5.15 | qfq | 2,888,100 | 16,398,807 | 1.25% |
| 2024-05-15 | 5.64 | 5.70 | 5.60 | 5.61 | 5.09 | qfq | 2,415,016 | 13,590,588 | -1.23% |
| 2024-05-14 | 5.69 | 5.72 | 5.66 | 5.68 | 5.15 | qfq | 1,939,600 | 11,035,013 | 0.18% |
| 2024-05-13 | 5.76 | 5.76 | 5.63 | 5.67 | 5.14 | qfq | 3,804,400 | 21,607,612 | -1.56% |
| 2024-05-10 | 5.79 | 5.82 | 5.71 | 5.76 | 5.22 | qfq | 2,410,916 | 13,884,167 | -0.35% |
| 2024-05-09 | 5.68 | 5.79 | 5.64 | 5.78 | 5.24 | qfq | 3,752,883 | 21,572,194 | 2.66% |
| 2024-05-08 | 5.73 | 5.73 | 5.61 | 5.63 | 5.11 | qfq | 2,930,800 | 16,600,430 | -1.57% |
| 2024-05-07 | 5.85 | 5.86 | 5.70 | 5.72 | 5.19 | qfq | 4,572,099 | 26,286,796 | -1.72% |
| 2024-05-06 | 5.70 | 5.83 | 5.69 | 5.82 | 5.28 | qfq | 5,495,905 | 31,698,615 | 2.65% |
| 2024-04-30 | 5.65 | 5.74 | 5.65 | 5.67 | 5.14 | qfq | 3,831,800 | 21,778,916 | -0.18% |
| 2024-04-29 | 5.65 | 5.70 | 5.60 | 5.68 | 5.15 | qfq | 6,643,148 | 37,612,766 | 0.18% |
| 2024-04-26 | 5.88 | 5.88 | 5.55 | 5.67 | 5.14 | qfq | 11,192,175 | 63,191,800 | -6.59% |
| 2024-04-25 | 6.12 | 6.18 | 6.07 | 6.07 | 5.50 | qfq | 3,518,700 | 21,568,547 | -0.82% |
| 2024-04-24 | 6.08 | 6.14 | 6.03 | 6.12 | 5.55 | qfq | 2,455,800 | 14,978,073 | 0.66% |
| 2024-04-23 | 6.34 | 6.36 | 6.05 | 6.08 | 5.51 | qfq | 4,964,600 | 30,478,613 | -3.49% |
| 2024-04-22 | 6.41 | 6.45 | 6.27 | 6.30 | 5.71 | qfq | 4,474,300 | 28,318,851 | -1.56% |
| 2024-04-19 | 6.37 | 6.51 | 6.37 | 6.40 | 5.80 | qfq | 4,155,800 | 26,757,695 | 0.47% |
| 2024-04-18 | 6.41 | 6.46 | 6.36 | 6.37 | 5.78 | qfq | 4,041,800 | 25,908,082 | -0.16% |
| 2024-04-17 | 6.10 | 6.39 | 6.10 | 6.38 | 5.79 | qfq | 5,029,500 | 31,599,960 | 5.63% |
| 2024-04-16 | 6.44 | 6.48 | 6.04 | 6.04 | 5.48 | qfq | 6,765,500 | 42,004,190 | -5.63% |
| 2024-04-15 | 6.51 | 6.65 | 6.31 | 6.40 | 5.80 | qfq | 6,000,194 | 38,801,819 | -1.69% |
| 2024-04-12 | 6.45 | 6.56 | 6.39 | 6.51 | 5.90 | qfq | 5,799,700 | 37,696,887 | 1.88% |
| 2024-04-11 | 6.36 | 6.44 | 6.31 | 6.39 | 5.79 | qfq | 2,663,500 | 17,015,721 | 0.79% |
| 2024-04-10 | 6.37 | 6.44 | 6.32 | 6.34 | 5.75 | qfq | 3,306,400 | 21,086,281 | -0.47% |
| 2024-04-09 | 6.35 | 6.47 | 6.35 | 6.37 | 5.78 | qfq | 3,088,500 | 19,754,900 | -0.16% |
| 2024-04-08 | 6.31 | 6.51 | 6.31 | 6.38 | 5.79 | qfq | 5,498,900 | 35,359,017 | 0.63% |
| 2024-04-03 | 6.26 | 6.35 | 6.24 | 6.34 | 5.75 | qfq | 4,549,799 | 28,657,971 | 1.44% |
| 2024-04-02 | 6.18 | 6.25 | 6.17 | 6.25 | 5.67 | qfq | 2,608,235 | 16,231,614 | 0.97% |
| 2024-04-01 | 6.09 | 6.19 | 6.09 | 6.19 | 5.61 | qfq | 2,559,210 | 15,741,158 | 1.98% |
| 2024-03-29 | 5.98 | 6.08 | 5.98 | 6.07 | 5.50 | qfq | 1,627,900 | 9,838,666 | 1.51% |
| 2024-03-28 | 5.96 | 6.05 | 5.96 | 5.98 | 5.42 | qfq | 1,499,200 | 9,010,170 | -0.33% |
| 2024-03-27 | 6.04 | 6.10 | 5.99 | 6.00 | 5.44 | qfq | 2,112,815 | 12,793,023 | -0.99% |
| 2024-03-26 | 6.02 | 6.08 | 5.97 | 6.06 | 5.50 | qfq | 2,027,800 | 12,223,448 | 0.66% |
| 2024-03-25 | 6.06 | 6.15 | 6.02 | 6.02 | 5.46 | qfq | 2,368,900 | 14,425,049 | -0.66% |
| 2024-03-22 | 6.14 | 6.17 | 6.05 | 6.06 | 5.50 | qfq | 2,101,500 | 12,793,306 | -1.62% |
| 2024-03-21 | 6.16 | 6.22 | 6.13 | 6.16 | 5.59 | qfq | 1,629,200 | 10,027,992 | -0.65% |
| 2024-03-20 | 6.22 | 6.22 | 6.13 | 6.20 | 5.62 | qfq | 2,716,000 | 16,763,762 | -0.48% |
| 2024-03-19 | 6.12 | 6.26 | 6.12 | 6.23 | 5.65 | qfq | 4,028,315 | 25,053,693 | 1.14% |
| 2024-03-18 | 6.20 | 6.20 | 6.06 | 6.16 | 5.59 | qfq | 3,548,100 | 21,736,003 | 0.00% |
| 2024-03-15 | 6.12 | 6.19 | 6.10 | 6.16 | 5.59 | qfq | 3,447,500 | 21,178,765 | 0.33% |
| 2024-03-14 | 6.17 | 6.23 | 6.12 | 6.14 | 5.57 | qfq | 2,448,400 | 15,103,889 | -0.32% |
| 2024-03-13 | 6.11 | 6.20 | 6.09 | 6.16 | 5.59 | qfq | 3,334,210 | 20,535,570 | 0.65% |
| 2024-03-12 | 6.11 | 6.13 | 6.04 | 6.12 | 5.55 | qfq | 1,950,800 | 11,877,307 | 0.33% |
| 2024-03-11 | 6.06 | 6.14 | 6.02 | 6.10 | 5.53 | qfq | 1,588,910 | 9,636,708 | 0.00% |
| 2024-03-08 | 6.08 | 6.14 | 6.07 | 6.10 | 5.53 | qfq | 1,780,361 | 10,845,269 | 0.33% |
| 2024-03-07 | 6.05 | 6.16 | 6.02 | 6.08 | 5.51 | qfq | 2,192,800 | 13,380,581 | 0.66% |
| 2024-03-06 | 5.92 | 6.05 | 5.92 | 6.04 | 5.48 | qfq | 1,842,093 | 11,042,848 | 1.17% |
| 2024-03-05 | 5.96 | 6.04 | 5.96 | 5.97 | 5.41 | qfq | 2,088,100 | 12,513,944 | -0.33% |
| 2024-03-04 | 6.10 | 6.11 | 5.96 | 5.99 | 5.43 | qfq | 2,743,100 | 16,491,806 | -1.96% |
| 2024-03-01 | 6.18 | 6.21 | 6.09 | 6.11 | 5.54 | qfq | 2,706,935 | 16,639,821 | -1.29% |
| 2024-02-29 | 5.98 | 6.20 | 5.92 | 6.19 | 5.61 | qfq | 4,776,200 | 29,208,166 | 3.51% |
| 2024-02-28 | 6.15 | 6.23 | 5.95 | 5.98 | 5.42 | qfq | 5,496,800 | 33,578,177 | -2.76% |
| 2024-02-27 | 6.11 | 6.18 | 6.04 | 6.15 | 5.58 | qfq | 2,827,600 | 17,363,197 | 0.49% |
| 2024-02-26 | 6.07 | 6.17 | 6.02 | 6.12 | 5.55 | qfq | 3,852,500 | 23,545,763 | 0.99% |
| 2024-02-23 | 5.98 | 6.06 | 5.90 | 6.06 | 5.50 | qfq | 3,463,100 | 20,817,402 | 2.02% |
| 2024-02-22 | 5.84 | 5.97 | 5.83 | 5.94 | 5.39 | qfq | 2,862,300 | 16,922,377 | 1.02% |
| 2024-02-21 | 5.69 | 5.94 | 5.68 | 5.88 | 5.33 | qfq | 4,895,300 | 28,599,941 | 2.62% |
| 2024-02-20 | 5.59 | 5.74 | 5.54 | 5.73 | 5.20 | qfq | 4,452,445 | 25,261,689 | 1.42% |
| 2024-02-19 | 5.40 | 5.67 | 5.39 | 5.65 | 5.12 | qfq | 7,592,611 | 42,323,808 | 4.82% |
| 2024-02-08 | 5.22 | 5.39 | 4.90 | 5.39 | 4.89 | qfq | 9,421,165 | 48,312,472 | 3.26% |
| 2024-02-07 | 5.18 | 5.36 | 5.13 | 5.22 | 4.73 | qfq | 6,290,732 | 33,021,297 | -0.19% |
| 2024-02-06 | 4.91 | 5.28 | 4.87 | 5.23 | 4.74 | qfq | 6,308,775 | 32,027,829 | 4.18% |
| 2024-02-05 | 5.35 | 5.35 | 4.90 | 5.02 | 4.55 | qfq | 6,267,300 | 31,764,424 | -6.52% |
| 2024-02-02 | 5.66 | 5.66 | 5.19 | 5.37 | 4.87 | qfq | 5,423,500 | 29,467,911 | -4.11% |
| 2024-02-01 | 5.70 | 5.75 | 5.49 | 5.60 | 5.08 | qfq | 5,170,435 | 28,973,425 | -2.78% |
| 2024-01-31 | 5.81 | 5.89 | 5.70 | 5.76 | 5.22 | qfq | 5,192,435 | 30,050,422 | -0.69% |
| 2024-01-30 | 5.97 | 5.99 | 5.77 | 5.80 | 5.26 | qfq | 3,548,500 | 20,920,545 | -2.19% |
| 2024-01-29 | 6.10 | 6.21 | 5.92 | 5.93 | 5.38 | qfq | 5,143,235 | 30,903,908 | -7.20% |
| 2024-01-26 | 6.30 | 6.40 | 6.29 | 6.39 | 5.53 | qfq | 4,396,156 | 27,993,924 | 1.59% |
| 2024-01-25 | 6.10 | 6.30 | 6.07 | 6.29 | 5.44 | qfq | 4,222,400 | 26,283,864 | 2.61% |
| 2024-01-24 | 6.06 | 6.18 | 5.91 | 6.13 | 5.30 | qfq | 3,798,170 | 22,976,605 | 1.32% |
| 2024-01-23 | 5.94 | 6.09 | 5.81 | 6.05 | 5.23 | qfq | 5,268,430 | 31,390,161 | 1.34% |
| 2024-01-22 | 6.25 | 6.29 | 5.90 | 5.97 | 5.16 | qfq | 6,548,675 | 39,951,241 | -4.48% |
| 2024-01-19 | 6.31 | 6.35 | 6.21 | 6.25 | 5.41 | qfq | 2,544,235 | 15,968,041 | -1.26% |
| 2024-01-18 | 6.36 | 6.38 | 6.15 | 6.33 | 5.48 | qfq | 5,218,614 | 32,638,653 | -0.78% |
| 2024-01-17 | 6.44 | 6.48 | 6.38 | 6.38 | 5.52 | qfq | 3,030,100 | 19,498,786 | -0.93% |
| 2024-01-16 | 6.48 | 6.53 | 6.39 | 6.44 | 5.57 | qfq | 4,447,436 | 28,669,866 | -0.16% |
| 2024-01-15 | 6.44 | 6.46 | 6.38 | 6.45 | 5.58 | qfq | 2,994,000 | 19,225,840 | 0.78% |
| 2024-01-12 | 6.36 | 6.48 | 6.36 | 6.40 | 5.54 | qfq | 3,079,260 | 19,800,766 | 0.16% |
| 2024-01-11 | 6.30 | 6.42 | 6.28 | 6.39 | 5.53 | qfq | 3,615,900 | 23,020,734 | 1.59% |
| 2024-01-10 | 6.31 | 6.35 | 6.28 | 6.29 | 5.44 | qfq | 2,260,048 | 14,265,496 | -0.63% |
| 2024-01-09 | 6.35 | 6.37 | 6.25 | 6.33 | 5.48 | qfq | 3,465,760 | 21,894,215 | 0.16% |
| 2024-01-08 | 6.40 | 6.40 | 6.29 | 6.32 | 5.47 | qfq | 3,668,900 | 23,198,773 | -1.10% |
| 2024-01-05 | 6.36 | 6.47 | 6.35 | 6.39 | 5.53 | qfq | 4,944,000 | 31,709,838 | -0.16% |
| 2024-01-04 | 6.35 | 6.41 | 6.31 | 6.40 | 5.54 | qfq | 4,795,400 | 30,540,523 | 0.95% |
| 2024-01-03 | 6.21 | 6.35 | 6.20 | 6.34 | 5.48 | qfq | 4,519,700 | 28,381,190 | 1.93% |
| 2024-01-02 | 6.17 | 6.24 | 6.13 | 6.22 | 5.38 | qfq | 3,909,400 | 24,291,851 | 1.14% |
| 2023-12-29 | 6.11 | 6.16 | 6.10 | 6.15 | 5.32 | qfq | 2,896,551 | 17,753,382 | 0.49% |
| 2023-12-28 | 6.08 | 6.13 | 6.06 | 6.12 | 5.29 | qfq | 3,486,176 | 21,302,570 | 0.66% |
| 2023-12-27 | 6.09 | 6.10 | 6.00 | 6.08 | 5.26 | qfq | 2,525,500 | 15,260,382 | 0.00% |
| 2023-12-26 | 6.08 | 6.11 | 6.06 | 6.08 | 5.26 | qfq | 1,916,600 | 11,653,166 | -0.33% |
| 2023-12-25 | 6.09 | 6.12 | 6.05 | 6.10 | 5.28 | qfq | 2,888,100 | 17,582,169 | 0.49% |
| 2023-12-22 | 6.06 | 6.12 | 6.01 | 6.07 | 5.25 | qfq | 3,148,800 | 19,120,544 | 0.66% |
| 2023-12-21 | 5.99 | 6.05 | 5.90 | 6.03 | 5.22 | qfq | 2,528,100 | 15,133,237 | 0.50% |
| 2023-12-20 | 6.05 | 6.07 | 5.99 | 6.00 | 5.19 | qfq | 2,230,500 | 13,445,062 | -0.33% |
| 2023-12-19 | 6.05 | 6.08 | 5.98 | 6.02 | 5.21 | qfq | 2,828,800 | 17,030,518 | -0.50% |
| 2023-12-18 | 6.10 | 6.14 | 6.04 | 6.05 | 5.23 | qfq | 2,086,600 | 12,695,667 | -1.14% |
| 2023-12-15 | 6.15 | 6.18 | 6.12 | 6.12 | 5.29 | qfq | 2,488,300 | 15,287,871 | 0.00% |
| 2023-12-14 | 6.15 | 6.17 | 6.12 | 6.12 | 5.29 | qfq | 1,632,880 | 10,023,860 | 0.00% |
| 2023-12-13 | 6.13 | 6.16 | 6.11 | 6.12 | 5.29 | qfq | 2,095,145 | 12,862,399 | -0.65% |
| 2023-12-12 | 6.11 | 6.17 | 6.07 | 6.16 | 5.33 | qfq | 2,675,800 | 16,385,617 | 0.65% |
| 2023-12-11 | 6.01 | 6.18 | 5.97 | 6.12 | 5.29 | qfq | 5,785,300 | 35,250,111 | 1.49% |
| 2023-12-08 | 6.13 | 6.18 | 6.02 | 6.03 | 5.22 | qfq | 6,794,916 | 41,480,851 | -3.21% |
| 2023-12-07 | 6.20 | 6.29 | 6.14 | 6.23 | 5.39 | qfq | 4,421,580 | 27,415,888 | 0.32% |
| 2023-12-06 | 6.12 | 6.24 | 6.08 | 6.21 | 5.37 | qfq | 4,930,980 | 30,525,452 | 1.47% |
| 2023-12-05 | 6.32 | 6.32 | 6.11 | 6.12 | 5.29 | qfq | 5,505,500 | 34,022,612 | -3.01% |
| 2023-12-04 | 6.27 | 6.35 | 6.24 | 6.31 | 5.46 | qfq | 7,370,700 | 46,452,549 | 1.77% |
| 2023-12-01 | 6.17 | 6.24 | 6.14 | 6.20 | 5.36 | qfq | 3,981,800 | 24,719,204 | 0.32% |
| 2023-11-30 | 6.13 | 6.19 | 6.11 | 6.18 | 5.35 | qfq | 2,643,300 | 16,255,405 | 0.82% |
| 2023-11-29 | 6.21 | 6.21 | 6.13 | 6.13 | 5.30 | qfq | 2,267,700 | 13,980,418 | -1.29% |
| 2023-11-28 | 6.15 | 6.22 | 6.11 | 6.21 | 5.37 | qfq | 2,787,600 | 17,195,095 | 0.98% |
| 2023-11-27 | 6.17 | 6.19 | 6.11 | 6.15 | 5.32 | qfq | 3,333,200 | 20,478,680 | -0.32% |
| 2023-11-24 | 6.21 | 6.26 | 6.16 | 6.17 | 5.34 | qfq | 3,079,400 | 19,132,801 | -0.96% |
| 2023-11-23 | 6.16 | 6.25 | 6.15 | 6.23 | 5.39 | qfq | 3,303,100 | 20,486,113 | 0.97% |
| 2023-11-22 | 6.25 | 6.27 | 6.16 | 6.17 | 5.34 | qfq | 5,093,800 | 31,630,032 | -1.28% |
| 2023-11-21 | 6.27 | 6.33 | 6.25 | 6.25 | 5.41 | qfq | 4,827,700 | 30,399,831 | -0.32% |
| 2023-11-20 | 6.29 | 6.29 | 6.24 | 6.27 | 5.42 | qfq | 3,725,300 | 23,338,705 | 0.00% |
| 2023-11-17 | 6.26 | 6.30 | 6.24 | 6.27 | 5.42 | qfq | 3,809,885 | 23,858,070 | -0.16% |
| 2023-11-16 | 6.30 | 6.30 | 6.25 | 6.28 | 5.43 | qfq | 3,716,000 | 23,342,659 | -0.32% |
| 2023-11-15 | 6.30 | 6.32 | 6.26 | 6.30 | 5.45 | qfq | 4,427,930 | 27,865,415 | 0.48% |
| 2023-11-14 | 6.29 | 6.32 | 6.23 | 6.27 | 5.42 | qfq | 3,722,800 | 23,321,093 | -0.32% |
| 2023-11-13 | 6.29 | 6.29 | 6.20 | 6.29 | 5.44 | qfq | 5,496,501 | 34,354,546 | 0.48% |
| 2023-11-10 | 6.26 | 6.26 | 6.16 | 6.26 | 5.41 | qfq | 3,605,907 | 22,461,506 | 0.00% |
| 2023-11-09 | 6.24 | 6.30 | 6.23 | 6.26 | 5.41 | qfq | 3,879,701 | 24,305,188 | 0.32% |
| 2023-11-08 | 6.25 | 6.28 | 6.22 | 6.24 | 5.40 | qfq | 4,035,430 | 25,222,553 | -0.48% |
| 2023-11-07 | 6.33 | 6.34 | 6.24 | 6.27 | 5.42 | qfq | 4,325,900 | 27,122,895 | -0.95% |
| 2023-11-06 | 6.26 | 6.33 | 6.24 | 6.33 | 5.48 | qfq | 5,882,679 | 36,961,693 | 1.28% |
| 2023-11-03 | 6.25 | 6.30 | 6.22 | 6.25 | 5.41 | qfq | 4,428,703 | 27,764,072 | 0.00% |
| 2023-11-02 | 6.34 | 6.37 | 6.24 | 6.25 | 5.41 | qfq | 4,932,150 | 31,091,013 | -1.88% |
| 2023-11-01 | 6.40 | 6.43 | 6.29 | 6.37 | 5.51 | qfq | 4,937,448 | 31,317,248 | -0.31% |
| 2023-10-31 | 6.48 | 6.54 | 6.37 | 6.39 | 5.53 | qfq | 5,400,680 | 34,701,994 | -1.69% |
| 2023-10-30 | 6.58 | 6.63 | 6.46 | 6.50 | 5.62 | qfq | 8,201,447 | 53,456,833 | -1.52% |
| 2023-10-27 | 6.59 | 6.76 | 6.59 | 6.60 | 5.71 | qfq | 7,268,755 | 48,302,505 | -1.20% |
| 2023-10-26 | 6.93 | 7.05 | 6.65 | 6.68 | 5.78 | qfq | 12,285,472 | 83,337,113 | -3.75% |
| 2023-10-25 | 6.68 | 6.99 | 6.63 | 6.94 | 6.00 | qfq | 15,108,500 | 104,352,945 | 8.44% |
| 2023-10-24 | 6.30 | 6.41 | 6.28 | 6.40 | 5.54 | qfq | 4,016,777 | 25,495,095 | 1.75% |
| 2023-10-23 | 6.38 | 6.42 | 6.26 | 6.29 | 5.44 | qfq | 3,378,800 | 21,389,017 | -2.33% |
| 2023-10-20 | 6.41 | 6.52 | 6.41 | 6.44 | 5.57 | qfq | 2,835,000 | 18,292,885 | -0.16% |
| 2023-10-19 | 6.52 | 6.59 | 6.45 | 6.45 | 5.58 | qfq | 2,691,500 | 17,443,670 | -1.53% |
| 2023-10-18 | 6.62 | 6.64 | 6.51 | 6.55 | 5.67 | qfq | 3,593,200 | 23,563,286 | -1.36% |
| 2023-10-17 | 6.71 | 6.79 | 6.56 | 6.64 | 5.74 | qfq | 5,057,948 | 33,681,598 | -0.75% |
| 2023-10-16 | 6.67 | 6.78 | 6.67 | 6.69 | 5.79 | qfq | 3,303,900 | 22,174,840 | 0.15% |
| 2023-10-13 | 6.73 | 6.77 | 6.66 | 6.68 | 5.78 | qfq | 2,657,861 | 17,797,151 | -1.18% |
| 2023-10-12 | 6.61 | 6.76 | 6.57 | 6.76 | 5.85 | qfq | 3,468,000 | 23,286,266 | 2.74% |
| 2023-10-11 | 6.56 | 6.64 | 6.50 | 6.58 | 5.69 | qfq | 3,235,561 | 21,315,050 | 0.61% |
| 2023-10-10 | 6.61 | 6.66 | 6.41 | 6.54 | 5.66 | qfq | 5,433,035 | 35,481,797 | -1.06% |
| 2023-10-09 | 6.74 | 6.84 | 6.58 | 6.61 | 5.72 | qfq | 7,592,900 | 50,511,041 | -3.36% |
| 2023-09-28 | 6.75 | 6.87 | 6.75 | 6.84 | 5.92 | qfq | 3,335,142 | 22,785,747 | 1.18% |
| 2023-09-27 | 6.76 | 6.87 | 6.76 | 6.76 | 5.85 | qfq | 2,466,442 | 16,755,267 | -0.59% |
| 2023-09-26 | 6.73 | 6.85 | 6.73 | 6.80 | 5.88 | qfq | 3,227,000 | 21,957,028 | 0.29% |
| 2023-09-25 | 6.79 | 6.83 | 6.70 | 6.78 | 5.86 | qfq | 3,447,300 | 23,323,847 | -0.15% |
| 2023-09-22 | 6.88 | 6.91 | 6.75 | 6.79 | 5.87 | qfq | 4,046,642 | 27,490,997 | -1.16% |
| 2023-09-21 | 6.88 | 6.96 | 6.85 | 6.87 | 5.94 | qfq | 3,582,600 | 24,691,964 | -1.15% |
| 2023-09-20 | 6.94 | 6.98 | 6.86 | 6.95 | 6.01 | qfq | 2,677,907 | 18,598,951 | 0.14% |
| 2023-09-19 | 6.91 | 6.98 | 6.86 | 6.94 | 6.00 | qfq | 3,122,835 | 21,666,204 | 0.14% |
| 2023-09-18 | 6.83 | 6.94 | 6.77 | 6.93 | 5.99 | qfq | 4,154,000 | 28,490,016 | 1.17% |
| 2023-09-15 | 6.77 | 6.90 | 6.77 | 6.85 | 5.93 | qfq | 4,197,200 | 28,701,976 | 1.18% |
| 2023-09-14 | 6.73 | 6.80 | 6.71 | 6.77 | 5.86 | qfq | 2,454,700 | 16,606,072 | 0.15% |
| 2023-09-13 | 6.72 | 6.85 | 6.71 | 6.76 | 5.85 | qfq | 2,696,200 | 18,257,105 | 0.00% |
| 2023-09-12 | 6.79 | 6.80 | 6.70 | 6.76 | 5.85 | qfq | 2,954,800 | 19,939,121 | -0.44% |
| 2023-09-11 | 6.77 | 6.81 | 6.72 | 6.79 | 5.87 | qfq | 3,528,000 | 23,901,838 | 0.00% |
| 2023-09-08 | 6.86 | 6.86 | 6.75 | 6.79 | 5.87 | qfq | 2,675,200 | 18,173,940 | 0.30% |
| 2023-09-07 | 6.94 | 6.94 | 6.76 | 6.77 | 5.86 | qfq | 3,734,800 | 25,466,843 | -2.17% |
| 2023-09-06 | 7.06 | 7.08 | 6.90 | 6.92 | 5.99 | qfq | 4,008,500 | 27,822,462 | -1.84% |
| 2023-09-05 | 7.09 | 7.09 | 6.93 | 7.05 | 6.10 | qfq | 4,419,174 | 30,988,249 | -0.56% |
| 2023-09-04 | 6.95 | 7.10 | 6.93 | 7.09 | 6.13 | qfq | 5,642,500 | 39,793,505 | 2.90% |
| 2023-09-01 | 6.71 | 6.93 | 6.71 | 6.89 | 5.96 | qfq | 5,784,907 | 39,705,515 | 2.68% |
| 2023-08-31 | 6.80 | 6.82 | 6.69 | 6.71 | 5.80 | qfq | 3,829,153 | 25,776,447 | -1.61% |
| 2023-08-30 | 6.93 | 6.99 | 6.81 | 6.82 | 5.90 | qfq | 4,604,776 | 31,588,466 | -0.73% |
| 2023-08-29 | 6.92 | 7.02 | 6.83 | 6.87 | 5.94 | qfq | 6,388,076 | 44,086,955 | -0.72% |
| 2023-08-28 | 7.07 | 7.15 | 6.90 | 6.92 | 5.99 | qfq | 4,789,667 | 33,566,533 | 2.06% |
| 2023-08-25 | 6.75 | 6.93 | 6.68 | 6.78 | 5.86 | qfq | 4,117,300 | 28,063,001 | 0.59% |
| 2023-08-24 | 6.81 | 6.88 | 6.69 | 6.74 | 5.83 | qfq | 4,126,640 | 27,847,690 | -1.17% |
| 2023-08-23 | 7.00 | 7.04 | 6.79 | 6.82 | 5.90 | qfq | 5,811,100 | 40,026,932 | -3.13% |
| 2023-08-22 | 7.14 | 7.21 | 6.98 | 7.04 | 6.09 | qfq | 5,109,632 | 36,069,250 | -1.40% |
| 2023-08-21 | 7.20 | 7.31 | 7.13 | 7.14 | 6.18 | qfq | 5,377,700 | 38,748,280 | -1.24% |
| 2023-08-18 | 7.30 | 7.38 | 7.22 | 7.23 | 6.25 | qfq | 7,251,700 | 52,882,644 | -0.82% |
| 2023-08-17 | 7.61 | 7.63 | 7.16 | 7.29 | 6.31 | qfq | 12,631,726 | 92,180,780 | -4.71% |
| 2023-08-16 | 7.44 | 7.86 | 7.36 | 7.65 | 6.62 | qfq | 10,892,629 | 83,484,001 | 3.24% |
| 2023-08-15 | 7.56 | 7.56 | 7.34 | 7.41 | 6.41 | qfq | 3,255,280 | 24,119,062 | -1.07% |
| 2023-08-14 | 7.50 | 7.52 | 7.39 | 7.49 | 6.48 | qfq | 3,584,021 | 26,719,806 | -0.40% |
| 2023-08-11 | 7.55 | 7.59 | 7.50 | 7.52 | 6.50 | qfq | 4,570,400 | 34,492,826 | -0.66% |
| 2023-08-10 | 7.53 | 7.58 | 7.49 | 7.57 | 6.55 | qfq | 2,806,932 | 21,174,828 | 0.13% |
| 2023-08-09 | 7.49 | 7.57 | 7.44 | 7.56 | 6.54 | qfq | 4,603,900 | 34,656,896 | 1.20% |
| 2023-08-08 | 7.49 | 7.51 | 7.42 | 7.47 | 6.46 | qfq | 3,126,328 | 23,332,179 | -0.27% |
| 2023-08-07 | 7.56 | 7.59 | 7.35 | 7.49 | 6.48 | qfq | 6,231,007 | 46,434,741 | -0.93% |
| 2023-08-04 | 7.64 | 7.67 | 7.54 | 7.56 | 6.54 | qfq | 5,156,848 | 39,151,790 | -1.05% |
| 2023-08-03 | 7.53 | 7.65 | 7.46 | 7.64 | 6.61 | qfq | 6,682,135 | 50,673,117 | 1.33% |
| 2023-08-02 | 7.51 | 7.58 | 7.45 | 7.54 | 6.52 | qfq | 7,943,200 | 59,736,174 | 0.00% |
| 2023-08-01 | 7.36 | 7.56 | 7.32 | 7.54 | 6.52 | qfq | 9,284,200 | 69,485,988 | 2.59% |
| 2023-07-31 | 7.35 | 7.40 | 7.26 | 7.35 | 6.36 | qfq | 5,872,900 | 43,002,635 | 0.14% |
| 2023-07-28 | 7.23 | 7.39 | 7.21 | 7.34 | 6.35 | qfq | 8,582,258 | 62,884,397 | 0.69% |
| 2023-07-27 | 7.20 | 7.36 | 7.10 | 7.29 | 6.31 | qfq | 10,350,593 | 75,228,635 | 1.25% |
| 2023-07-26 | 6.96 | 7.29 | 6.93 | 7.20 | 6.23 | qfq | 10,676,070 | 76,394,348 | 3.15% |
| 2023-07-25 | 7.00 | 7.02 | 6.95 | 6.98 | 6.04 | qfq | 3,001,800 | 20,963,973 | 0.00% |
| 2023-07-24 | 7.00 | 7.03 | 6.94 | 6.98 | 6.04 | qfq | 2,412,979 | 16,843,214 | 0.00% |
| 2023-07-21 | 6.95 | 6.99 | 6.89 | 6.98 | 6.04 | qfq | 4,098,352 | 28,560,015 | 0.87% |
| 2023-07-20 | 6.95 | 6.98 | 6.89 | 6.92 | 5.99 | qfq | 3,365,000 | 23,382,288 | 0.14% |
| 2023-07-19 | 6.84 | 6.93 | 6.83 | 6.91 | 5.98 | qfq | 3,087,395 | 21,292,788 | 0.58% |
| 2023-07-18 | 6.82 | 6.88 | 6.75 | 6.87 | 5.94 | qfq | 3,071,295 | 21,010,808 | 1.03% |
| 2023-07-17 | 6.84 | 6.85 | 6.76 | 6.80 | 5.88 | qfq | 2,107,500 | 14,312,153 | -0.29% |