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
奥康国际603001.SH
最近收盘价6.362026-07-17
最近交易日2026-07-17
成交量（股）23,685,000
成交额（元）154,755,123
日线记录712
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-12 | 2024-09-20 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 712 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 | 6.83 | 6.84 | 6.27 | 6.36 | 6.36 | qfq | 23,685,000 | 154,755,123 | -7.02% |
| 2026-07-16 | 6.87 | 6.99 | 6.81 | 6.84 | 6.84 | qfq | 16,811,200 | 115,759,547 | -2.15% |
| 2026-07-15 | 7.06 | 7.20 | 6.98 | 6.99 | 6.99 | qfq | 23,358,154 | 165,192,590 | -2.24% |
| 2026-07-14 | 6.99 | 7.15 | 6.75 | 7.15 | 7.15 | qfq | 30,464,280 | 210,410,212 | 2.00% |
| 2026-07-13 | 7.25 | 7.41 | 6.96 | 7.01 | 7.01 | qfq | 37,787,951 | 269,635,848 | -3.18% |
| 2026-07-10 | 7.28 | 7.58 | 7.21 | 7.24 | 7.24 | qfq | 47,391,281 | 348,948,893 | -3.98% |
| 2026-07-09 | 7.80 | 7.88 | 7.54 | 7.54 | 7.54 | qfq | 43,868,000 | 335,043,879 | -10.02% |
| 2026-07-08 | 8.98 | 9.20 | 8.35 | 8.38 | 8.38 | qfq | 72,293,300 | 622,449,246 | -9.70% |
| 2026-07-07 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | qfq | 4,280,000 | 39,718,400 | -9.99% |
| 2026-07-06 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | qfq | 2,866,600 | 29,554,646 | -10.03% |
| 2026-07-03 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | qfq | 155,200 | 1,778,592 | -9.98% |
| 2026-07-02 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | qfq | 559,500 | 7,122,435 | -9.97% |
| 2026-06-24 | 13.20 | 14.14 | 13.19 | 14.14 | 14.14 | qfq | 32,170,265 | 447,416,221 | 10.04% |
| 2026-06-23 | 12.70 | 13.29 | 12.50 | 12.85 | 12.85 | qfq | 27,335,101 | 353,803,958 | 1.02% |
| 2026-06-22 | 11.98 | 12.95 | 11.98 | 12.72 | 12.72 | qfq | 44,365,641 | 552,642,790 | 6.98% |
| 2026-06-18 | 10.88 | 11.89 | 10.83 | 11.89 | 11.89 | qfq | 40,665,326 | 474,165,413 | 9.99% |
| 2026-06-17 | 10.90 | 11.09 | 10.67 | 10.81 | 10.81 | qfq | 15,857,700 | 171,075,402 | -1.91% |
| 2026-06-16 | 10.38 | 11.17 | 10.34 | 11.02 | 11.02 | qfq | 21,013,000 | 228,172,183 | 6.17% |
| 2026-06-15 | 9.63 | 10.38 | 9.53 | 10.38 | 10.38 | qfq | 16,170,905 | 161,988,772 | 7.68% |
| 2026-06-12 | 9.77 | 9.98 | 9.47 | 9.64 | 9.64 | qfq | 19,723,210 | 191,334,937 | 0.63% |
| 2026-06-11 | 10.48 | 10.57 | 9.58 | 9.58 | 9.58 | qfq | 22,319,600 | 223,004,262 | -9.96% |
| 2026-06-10 | 10.33 | 10.76 | 10.11 | 10.64 | 10.64 | qfq | 17,223,300 | 181,082,599 | 3.00% |
| 2026-06-09 | 10.49 | 10.67 | 10.23 | 10.33 | 10.33 | qfq | 10,956,000 | 113,678,004 | 1.18% |
| 2026-06-08 | 10.31 | 10.55 | 9.96 | 10.21 | 10.21 | qfq | 18,174,510 | 186,334,190 | -3.68% |
| 2026-06-05 | 10.83 | 10.99 | 10.25 | 10.60 | 10.60 | qfq | 19,595,700 | 205,913,391 | -1.58% |
| 2026-06-04 | 10.95 | 11.12 | 10.58 | 10.77 | 10.77 | qfq | 18,909,217 | 203,905,490 | -0.55% |
| 2026-06-03 | 10.45 | 10.95 | 10.11 | 10.83 | 10.83 | qfq | 24,358,300 | 258,351,714 | 3.64% |
| 2026-06-02 | 9.98 | 10.50 | 9.82 | 10.45 | 10.45 | qfq | 25,680,400 | 261,563,884 | 5.13% |
| 2026-06-01 | 10.08 | 11.12 | 9.72 | 9.94 | 9.94 | qfq | 31,569,624 | 330,855,708 | -1.68% |
| 2026-05-29 | 10.30 | 10.53 | 9.97 | 10.11 | 10.11 | qfq | 21,261,352 | 217,008,312 | -1.56% |
| 2026-05-28 | 10.56 | 10.61 | 10.13 | 10.27 | 10.27 | qfq | 20,739,011 | 213,439,686 | -2.75% |
| 2026-05-27 | 10.60 | 10.78 | 10.17 | 10.56 | 10.56 | qfq | 36,078,944 | 378,417,732 | -2.13% |
| 2026-05-26 | 11.05 | 11.73 | 10.52 | 10.79 | 10.79 | qfq | 54,686,284 | 604,509,755 | 1.22% |
| 2026-05-25 | 9.90 | 10.66 | 9.73 | 10.66 | 10.66 | qfq | 43,313,606 | 454,234,320 | 10.01% |
| 2026-05-22 | 8.78 | 9.69 | 8.78 | 9.69 | 9.69 | qfq | 19,875,862 | 188,412,488 | 9.99% |
| 2026-05-21 | 9.21 | 9.22 | 8.71 | 8.81 | 8.81 | qfq | 9,658,100 | 86,272,060 | -3.72% |
| 2026-05-20 | 8.99 | 9.19 | 8.90 | 9.15 | 9.15 | qfq | 6,986,100 | 63,150,244 | 1.22% |
| 2026-05-19 | 8.81 | 9.40 | 8.81 | 9.04 | 9.04 | qfq | 15,151,030 | 137,781,285 | 2.61% |
| 2026-05-18 | 8.84 | 8.91 | 8.68 | 8.81 | 8.81 | qfq | 8,667,350 | 76,163,277 | -1.01% |
| 2026-05-15 | 9.03 | 9.10 | 8.81 | 8.90 | 8.90 | qfq | 10,416,800 | 92,882,180 | -1.44% |
| 2026-05-14 | 9.22 | 9.25 | 9.03 | 9.03 | 9.03 | qfq | 10,588,368 | 96,515,216 | -2.06% |
| 2026-05-13 | 9.20 | 9.26 | 9.01 | 9.22 | 9.22 | qfq | 9,468,000 | 86,510,887 | 0.55% |
| 2026-05-12 | 9.25 | 9.33 | 9.13 | 9.17 | 9.17 | qfq | 11,102,300 | 102,485,185 | -0.33% |
| 2026-05-11 | 9.62 | 9.80 | 9.17 | 9.20 | 9.20 | qfq | 17,040,400 | 158,916,111 | -6.03% |
| 2026-05-08 | 9.55 | 9.84 | 9.40 | 9.79 | 9.79 | qfq | 17,197,172 | 166,377,245 | 4.59% |
| 2026-05-07 | 9.13 | 9.57 | 9.05 | 9.36 | 9.36 | qfq | 26,769,102 | 250,791,937 | 3.43% |
| 2026-05-06 | 8.31 | 9.05 | 8.28 | 9.05 | 9.05 | qfq | 16,896,873 | 150,166,019 | 9.96% |
| 2026-04-30 | 8.52 | 8.52 | 8.20 | 8.23 | 8.23 | qfq | 13,654,194 | 113,534,899 | -2.95% |
| 2026-04-29 | 8.38 | 8.59 | 8.33 | 8.48 | 8.48 | qfq | 8,874,233 | 75,492,628 | 1.19% |
| 2026-04-28 | 8.89 | 8.96 | 8.36 | 8.38 | 8.38 | qfq | 15,941,600 | 135,782,386 | -5.52% |
| 2026-04-27 | 8.66 | 8.91 | 8.56 | 8.87 | 8.87 | qfq | 12,779,300 | 111,578,244 | 2.90% |
| 2026-04-24 | 8.65 | 8.72 | 8.55 | 8.62 | 8.62 | qfq | 6,132,700 | 52,921,811 | -0.12% |
| 2026-04-23 | 8.84 | 8.88 | 8.63 | 8.63 | 8.63 | qfq | 5,731,712 | 49,998,155 | -2.38% |
| 2026-04-22 | 9.18 | 9.18 | 8.82 | 8.84 | 8.84 | qfq | 11,826,088 | 105,618,587 | -4.43% |
| 2026-04-21 | 9.17 | 9.27 | 8.78 | 9.25 | 9.25 | qfq | 12,456,200 | 112,612,997 | 0.65% |
| 2026-04-20 | 9.31 | 9.37 | 9.14 | 9.19 | 9.19 | qfq | 5,676,400 | 52,272,208 | -1.18% |
| 2026-04-17 | 9.21 | 9.40 | 9.14 | 9.30 | 9.30 | qfq | 6,706,600 | 62,143,204 | 0.22% |
| 2026-04-16 | 9.45 | 9.70 | 9.20 | 9.28 | 9.28 | qfq | 8,972,984 | 84,211,447 | -2.11% |
| 2026-04-15 | 9.18 | 9.65 | 9.08 | 9.48 | 9.48 | qfq | 11,834,558 | 111,329,846 | 3.95% |
| 2026-04-14 | 9.13 | 9.30 | 9.07 | 9.12 | 9.12 | qfq | 4,065,800 | 37,227,887 | 0.22% |
| 2026-04-13 | 8.99 | 9.12 | 8.94 | 9.10 | 9.10 | qfq | 3,984,300 | 35,982,939 | 0.00% |
| 2026-04-10 | 9.11 | 9.33 | 9.08 | 9.10 | 9.10 | qfq | 5,075,474 | 46,402,182 | -0.11% |
| 2026-04-09 | 9.28 | 9.29 | 9.04 | 9.11 | 9.11 | qfq | 5,615,826 | 51,182,811 | -1.94% |
| 2026-04-08 | 8.85 | 9.39 | 8.85 | 9.29 | 9.29 | qfq | 10,032,400 | 92,728,816 | 5.33% |
| 2026-04-07 | 9.20 | 9.25 | 8.74 | 8.82 | 8.82 | qfq | 6,517,300 | 58,005,567 | -3.71% |
| 2026-04-03 | 8.90 | 9.16 | 8.81 | 9.16 | 9.16 | qfq | 6,422,100 | 57,612,544 | 2.35% |
| 2026-04-02 | 9.06 | 9.06 | 8.83 | 8.95 | 8.95 | qfq | 4,387,500 | 39,216,763 | -1.21% |
| 2026-04-01 | 9.09 | 9.27 | 9.00 | 9.06 | 9.06 | qfq | 4,925,500 | 44,982,097 | 0.44% |
| 2026-03-31 | 9.17 | 9.35 | 8.92 | 9.02 | 9.02 | qfq | 6,315,700 | 57,411,174 | -1.96% |
| 2026-03-30 | 8.84 | 9.20 | 8.75 | 9.20 | 9.20 | qfq | 7,976,512 | 72,138,831 | 2.56% |
| 2026-03-27 | 9.30 | 9.30 | 8.72 | 8.97 | 8.97 | qfq | 12,737,300 | 114,259,189 | -4.78% |
| 2026-03-26 | 9.27 | 9.44 | 9.15 | 9.42 | 9.42 | qfq | 6,466,300 | 60,112,414 | 0.75% |
| 2026-03-25 | 8.88 | 9.35 | 8.84 | 9.35 | 9.35 | qfq | 9,335,100 | 85,294,435 | 5.17% |
| 2026-03-24 | 8.47 | 8.96 | 8.30 | 8.89 | 8.89 | qfq | 9,399,800 | 81,545,304 | 7.63% |
| 2026-03-23 | 8.48 | 8.51 | 8.12 | 8.26 | 8.26 | qfq | 8,501,933 | 70,925,361 | -3.28% |
| 2026-03-20 | 8.65 | 8.69 | 8.50 | 8.54 | 8.54 | qfq | 6,143,300 | 52,703,182 | -1.27% |
| 2026-03-19 | 8.79 | 8.88 | 8.56 | 8.65 | 8.65 | qfq | 7,378,000 | 63,988,196 | -2.92% |
| 2026-03-18 | 8.73 | 9.01 | 8.69 | 8.91 | 8.91 | qfq | 7,363,500 | 65,090,178 | 1.37% |
| 2026-03-17 | 9.11 | 9.11 | 8.75 | 8.79 | 8.79 | qfq | 6,485,200 | 57,433,740 | -2.01% |
| 2026-03-16 | 8.91 | 9.06 | 8.77 | 8.97 | 8.97 | qfq | 7,836,400 | 69,845,912 | -2.39% |
| 2026-03-13 | 9.70 | 9.72 | 8.77 | 9.19 | 9.19 | qfq | 18,149,000 | 165,862,683 | -5.26% |
| 2026-03-12 | 9.79 | 9.95 | 9.62 | 9.70 | 9.70 | qfq | 6,813,300 | 66,680,171 | -1.12% |
| 2026-03-11 | 9.94 | 10.01 | 9.77 | 9.81 | 9.81 | qfq | 6,637,900 | 65,550,229 | -1.31% |
| 2026-03-10 | 9.67 | 9.96 | 9.55 | 9.94 | 9.94 | qfq | 7,660,200 | 74,858,465 | 3.11% |
| 2026-03-09 | 9.61 | 9.68 | 9.17 | 9.64 | 9.64 | qfq | 8,978,600 | 84,682,144 | 0.42% |
| 2026-03-06 | 9.45 | 9.67 | 9.31 | 9.60 | 9.60 | qfq | 12,146,400 | 114,873,462 | 0.21% |
| 2026-03-05 | 8.88 | 9.58 | 8.75 | 9.58 | 9.58 | qfq | 11,445,900 | 105,899,255 | 9.99% |
| 2026-03-04 | 8.75 | 8.90 | 8.43 | 8.71 | 8.71 | qfq | 7,395,500 | 64,270,892 | -1.69% |
| 2026-03-03 | 9.26 | 9.26 | 8.84 | 8.86 | 8.86 | qfq | 7,330,300 | 66,083,725 | -3.59% |
| 2026-03-02 | 9.43 | 9.67 | 9.16 | 9.19 | 9.19 | qfq | 8,364,400 | 78,687,494 | -4.07% |
| 2026-02-27 | 9.42 | 9.58 | 9.37 | 9.58 | 9.58 | qfq | 4,693,600 | 44,437,354 | 1.70% |
| 2026-02-26 | 9.49 | 9.54 | 9.37 | 9.42 | 9.42 | qfq | 4,486,800 | 42,332,842 | -0.11% |
| 2026-02-25 | 9.66 | 9.68 | 9.42 | 9.43 | 9.43 | qfq | 4,839,700 | 45,978,397 | -2.08% |
| 2026-02-24 | 9.53 | 9.76 | 9.45 | 9.63 | 9.63 | qfq | 5,609,000 | 53,615,487 | 1.58% |
| 2026-02-13 | 9.55 | 9.59 | 9.40 | 9.48 | 9.48 | qfq | 4,989,200 | 47,330,358 | -0.73% |
| 2026-02-12 | 9.53 | 9.65 | 9.33 | 9.55 | 9.55 | qfq | 6,917,800 | 65,798,311 | 0.21% |
| 2026-02-11 | 9.72 | 9.75 | 9.52 | 9.53 | 9.53 | qfq | 5,376,800 | 51,793,571 | -1.45% |
| 2026-02-10 | 9.75 | 9.81 | 9.61 | 9.67 | 9.67 | qfq | 5,271,200 | 51,154,126 | -0.82% |
| 2026-02-09 | 9.82 | 9.98 | 9.65 | 9.75 | 9.75 | qfq | 7,592,900 | 74,416,613 | -0.81% |
| 2026-02-06 | 9.77 | 9.91 | 9.65 | 9.83 | 9.83 | qfq | 6,848,620 | 67,076,024 | -0.41% |
| 2026-02-05 | 9.98 | 10.18 | 9.78 | 9.87 | 9.87 | qfq | 7,428,200 | 73,987,094 | -1.40% |
| 2026-02-04 | 9.96 | 10.07 | 9.86 | 10.01 | 10.01 | qfq | 7,809,800 | 77,809,173 | 0.30% |
| 2026-02-03 | 10.15 | 10.20 | 9.87 | 9.98 | 9.98 | qfq | 8,268,457 | 82,254,887 | -1.19% |
| 2026-02-02 | 10.34 | 10.56 | 10.06 | 10.10 | 10.10 | qfq | 12,757,501 | 130,234,269 | -0.39% |
| 2026-01-30 | 10.40 | 10.60 | 10.05 | 10.14 | 10.14 | qfq | 22,800,545 | 233,449,836 | -2.87% |
| 2026-01-29 | 9.64 | 10.44 | 9.50 | 10.44 | 10.44 | qfq | 16,854,545 | 171,818,445 | 10.01% |
| 2026-01-28 | 9.03 | 9.90 | 9.00 | 9.49 | 9.49 | qfq | 17,993,800 | 170,839,153 | 4.52% |
| 2026-01-27 | 9.19 | 9.25 | 8.82 | 9.08 | 9.08 | qfq | 11,372,800 | 102,278,947 | -1.94% |
| 2026-01-26 | 9.50 | 9.66 | 9.14 | 9.26 | 9.26 | qfq | 15,411,300 | 144,175,400 | -2.22% |
| 2026-01-23 | 10.02 | 10.32 | 9.27 | 9.47 | 9.47 | qfq | 36,886,700 | 361,482,026 | -6.79% |
| 2026-01-22 | 9.33 | 10.18 | 9.32 | 10.16 | 10.16 | qfq | 33,904,229 | 338,880,957 | 9.84% |
| 2026-01-21 | 9.30 | 9.56 | 9.25 | 9.25 | 9.25 | qfq | 12,302,372 | 115,215,655 | -0.64% |
| 2026-01-20 | 9.31 | 9.35 | 9.04 | 9.31 | 9.31 | qfq | 17,244,329 | 158,273,984 | -1.06% |
| 2026-01-19 | 8.55 | 9.41 | 8.38 | 9.41 | 9.41 | qfq | 24,732,142 | 222,525,973 | 10.06% |
| 2026-01-16 | 8.73 | 8.95 | 8.51 | 8.55 | 8.55 | qfq | 10,227,126 | 88,616,551 | -2.06% |
| 2026-01-15 | 8.58 | 9.05 | 8.51 | 8.73 | 8.73 | qfq | 11,686,714 | 102,894,082 | 1.99% |
| 2026-01-14 | 8.55 | 8.74 | 8.43 | 8.56 | 8.56 | qfq | 8,881,800 | 76,062,294 | 0.12% |
| 2026-01-13 | 8.52 | 8.70 | 8.41 | 8.55 | 8.55 | qfq | 10,607,100 | 90,599,152 | 0.35% |
| 2026-01-12 | 8.62 | 8.66 | 8.41 | 8.52 | 8.52 | qfq | 7,953,579 | 67,709,082 | -0.81% |
| 2026-01-09 | 8.50 | 8.61 | 8.39 | 8.59 | 8.59 | qfq | 8,366,600 | 71,103,681 | 1.06% |
| 2026-01-08 | 8.49 | 8.58 | 8.42 | 8.50 | 8.50 | qfq | 6,375,326 | 54,026,256 | 0.00% |
| 2026-01-07 | 8.77 | 8.78 | 8.43 | 8.50 | 8.50 | qfq | 9,779,326 | 83,871,500 | -3.19% |
| 2026-01-06 | 8.71 | 8.96 | 8.70 | 8.78 | 8.78 | qfq | 5,575,801 | 49,026,564 | 0.23% |
| 2026-01-05 | 8.85 | 8.95 | 8.70 | 8.76 | 8.76 | qfq | 8,460,300 | 74,525,702 | -2.12% |
| 2025-12-31 | 8.60 | 9.10 | 8.49 | 8.95 | 8.95 | qfq | 11,813,100 | 104,334,439 | 4.19% |
| 2025-12-30 | 8.57 | 8.67 | 8.43 | 8.59 | 8.59 | qfq | 4,168,300 | 35,697,416 | 0.35% |
| 2025-12-29 | 8.58 | 8.65 | 8.50 | 8.56 | 8.56 | qfq | 4,508,300 | 38,677,598 | -0.23% |
| 2025-12-26 | 8.62 | 8.68 | 8.50 | 8.58 | 8.58 | qfq | 3,956,200 | 33,940,329 | -0.81% |
| 2025-12-25 | 8.62 | 8.75 | 8.57 | 8.65 | 8.65 | qfq | 5,080,300 | 43,871,319 | 0.12% |
| 2025-12-24 | 8.59 | 8.68 | 8.48 | 8.64 | 8.64 | qfq | 5,207,000 | 44,669,527 | -0.12% |
| 2025-12-23 | 8.80 | 9.11 | 8.60 | 8.65 | 8.65 | qfq | 9,657,600 | 84,613,375 | -1.82% |
| 2025-12-22 | 9.02 | 9.22 | 8.81 | 8.81 | 8.81 | qfq | 14,464,800 | 129,609,652 | -2.33% |
| 2025-12-19 | 8.40 | 9.25 | 8.40 | 9.02 | 9.02 | qfq | 21,304,985 | 193,108,279 | 7.25% |
| 2025-12-18 | 8.46 | 8.68 | 8.39 | 8.41 | 8.41 | qfq | 2,990,700 | 25,293,860 | -1.06% |
| 2025-12-17 | 8.25 | 8.52 | 8.15 | 8.50 | 8.50 | qfq | 3,676,500 | 30,616,096 | 3.03% |
| 2025-12-16 | 8.40 | 8.45 | 8.20 | 8.25 | 8.25 | qfq | 4,293,400 | 35,557,647 | -2.02% |
| 2025-12-15 | 8.60 | 8.61 | 8.39 | 8.42 | 8.42 | qfq | 4,476,700 | 37,948,461 | -1.98% |
| 2025-12-12 | 8.49 | 8.88 | 8.48 | 8.59 | 8.59 | qfq | 6,065,900 | 52,569,977 | 0.47% |
| 2025-12-11 | 8.95 | 9.07 | 8.51 | 8.55 | 8.55 | qfq | 7,689,200 | 67,075,592 | -4.79% |
| 2025-12-10 | 8.79 | 9.11 | 8.75 | 8.98 | 8.98 | qfq | 7,777,500 | 69,321,681 | -0.22% |
| 2025-12-09 | 9.01 | 9.13 | 8.93 | 9.00 | 9.00 | qfq | 6,484,300 | 58,633,021 | 0.22% |
| 2025-12-08 | 8.70 | 9.10 | 8.66 | 8.98 | 8.98 | qfq | 12,117,560 | 108,033,414 | 3.22% |
| 2025-12-05 | 8.53 | 8.77 | 8.34 | 8.70 | 8.70 | qfq | 7,324,600 | 62,650,071 | 2.11% |
| 2025-12-04 | 8.97 | 8.97 | 8.49 | 8.52 | 8.52 | qfq | 8,813,700 | 76,082,020 | -5.33% |
| 2025-12-03 | 8.80 | 9.06 | 8.67 | 9.00 | 9.00 | qfq | 13,810,186 | 122,301,483 | 2.16% |
| 2025-12-02 | 8.95 | 9.08 | 8.46 | 8.81 | 8.81 | qfq | 27,409,742 | 237,195,106 | -3.40% |
| 2025-12-01 | 9.99 | 10.20 | 9.00 | 9.12 | 9.12 | qfq | 31,575,201 | 295,949,177 | -8.80% |
| 2025-11-28 | 9.15 | 10.05 | 8.95 | 10.00 | 10.00 | qfq | 18,238,972 | 177,064,828 | 9.41% |
| 2025-11-27 | 8.87 | 9.21 | 8.84 | 9.14 | 9.14 | qfq | 8,557,888 | 77,655,529 | 2.70% |
| 2025-11-26 | 8.95 | 9.22 | 8.86 | 8.90 | 8.90 | qfq | 5,998,282 | 54,153,410 | -0.56% |
| 2025-11-25 | 8.68 | 9.05 | 8.65 | 8.95 | 8.95 | qfq | 5,119,312 | 45,377,034 | 3.59% |
| 2025-11-24 | 8.51 | 8.73 | 8.36 | 8.64 | 8.64 | qfq | 4,949,312 | 42,251,461 | 2.61% |
| 2025-11-21 | 8.85 | 8.98 | 8.31 | 8.42 | 8.42 | qfq | 7,754,812 | 66,036,849 | -4.97% |
| 2025-11-20 | 9.39 | 9.39 | 8.85 | 8.86 | 8.86 | qfq | 7,832,100 | 70,955,907 | -5.64% |
| 2025-11-19 | 9.25 | 9.43 | 9.22 | 9.39 | 9.39 | qfq | 5,596,803 | 52,107,701 | 1.19% |
| 2025-11-18 | 9.31 | 9.33 | 9.18 | 9.28 | 9.28 | qfq | 4,946,325 | 45,796,795 | -0.43% |
| 2025-11-17 | 9.51 | 9.57 | 9.25 | 9.32 | 9.32 | qfq | 7,681,600 | 71,757,517 | -2.41% |
| 2025-11-14 | 9.34 | 9.70 | 9.22 | 9.55 | 9.55 | qfq | 9,109,200 | 86,141,971 | 1.92% |
| 2025-11-13 | 9.25 | 9.54 | 9.21 | 9.37 | 9.37 | qfq | 8,589,379 | 80,263,392 | 0.86% |
| 2025-11-12 | 8.92 | 9.62 | 8.87 | 9.29 | 9.29 | qfq | 15,235,994 | 141,991,316 | 4.74% |
| 2025-11-11 | 8.70 | 9.05 | 8.66 | 8.87 | 8.87 | qfq | 7,552,812 | 67,106,797 | 1.84% |
| 2025-11-10 | 8.76 | 9.06 | 8.64 | 8.71 | 8.71 | qfq | 7,854,800 | 69,313,176 | -0.46% |
| 2025-11-07 | 8.72 | 8.85 | 8.60 | 8.75 | 8.75 | qfq | 5,803,800 | 50,767,952 | 0.57% |
| 2025-11-06 | 8.88 | 8.96 | 8.57 | 8.70 | 8.70 | qfq | 10,377,300 | 90,203,982 | -3.01% |
| 2025-11-05 | 9.11 | 9.13 | 8.93 | 8.97 | 8.97 | qfq | 7,600,460 | 68,549,647 | -1.21% |
| 2025-11-04 | 9.26 | 9.57 | 8.98 | 9.08 | 9.08 | qfq | 12,954,000 | 118,320,751 | -0.66% |
| 2025-11-03 | 8.97 | 9.23 | 8.85 | 9.14 | 9.14 | qfq | 17,401,067 | 158,129,575 | 1.44% |
| 2025-10-31 | 8.18 | 9.01 | 8.17 | 9.01 | 9.01 | qfq | 23,336,710 | 205,181,700 | 10.01% |
| 2025-10-30 | 8.25 | 8.37 | 8.15 | 8.19 | 8.19 | qfq | 4,779,982 | 39,387,148 | -0.49% |
| 2025-10-29 | 8.46 | 8.46 | 8.13 | 8.23 | 8.23 | qfq | 6,699,082 | 55,054,944 | -2.60% |
| 2025-10-28 | 8.31 | 8.55 | 8.25 | 8.45 | 8.45 | qfq | 6,569,400 | 55,438,499 | 1.68% |
| 2025-10-27 | 8.39 | 8.68 | 8.30 | 8.31 | 8.31 | qfq | 8,023,706 | 67,748,888 | -0.36% |
| 2025-10-24 | 8.43 | 8.48 | 8.29 | 8.34 | 8.34 | qfq | 3,465,400 | 29,030,535 | -0.95% |
| 2025-10-23 | 8.41 | 8.46 | 8.26 | 8.42 | 8.42 | qfq | 2,949,100 | 24,559,082 | 0.12% |
| 2025-10-22 | 8.35 | 8.64 | 8.34 | 8.41 | 8.41 | qfq | 4,575,700 | 38,604,812 | 0.24% |
| 2025-10-21 | 8.48 | 8.55 | 8.17 | 8.39 | 8.39 | qfq | 6,515,700 | 54,225,634 | -0.94% |
| 2025-10-20 | 8.22 | 8.60 | 8.22 | 8.47 | 8.47 | qfq | 6,614,200 | 55,945,272 | 3.04% |
| 2025-10-17 | 8.43 | 8.43 | 8.15 | 8.22 | 8.22 | qfq | 4,837,300 | 39,810,202 | -2.26% |
| 2025-10-16 | 8.63 | 8.71 | 8.37 | 8.41 | 8.41 | qfq | 4,646,900 | 39,571,624 | -3.22% |
| 2025-10-15 | 8.22 | 8.82 | 8.22 | 8.69 | 8.69 | qfq | 7,527,100 | 64,721,737 | 4.83% |
| 2025-10-14 | 8.38 | 8.88 | 8.17 | 8.29 | 8.29 | qfq | 4,946,600 | 41,953,840 | -1.07% |
| 2025-10-13 | 7.99 | 8.43 | 7.85 | 8.38 | 8.38 | qfq | 7,791,103 | 63,813,848 | 0.12% |
| 2025-10-10 | 8.45 | 8.58 | 8.33 | 8.37 | 8.37 | qfq | 5,491,652 | 46,341,894 | 0.72% |
| 2025-10-09 | 8.95 | 8.97 | 8.30 | 8.31 | 8.31 | qfq | 7,660,851 | 64,913,277 | -6.84% |
| 2025-09-30 | 8.87 | 9.36 | 8.77 | 8.92 | 8.92 | qfq | 7,585,790 | 68,345,950 | 1.13% |
| 2025-09-29 | 8.58 | 8.94 | 8.48 | 8.82 | 8.82 | qfq | 5,883,129 | 51,459,386 | 3.04% |
| 2025-09-26 | 8.25 | 8.80 | 8.25 | 8.56 | 8.56 | qfq | 7,367,600 | 63,200,857 | 2.64% |
| 2025-09-25 | 8.21 | 8.46 | 8.12 | 8.34 | 8.34 | qfq | 7,469,101 | 61,911,814 | 1.46% |
| 2025-09-24 | 8.29 | 8.45 | 8.15 | 8.22 | 8.22 | qfq | 7,828,800 | 65,019,803 | -0.12% |
| 2025-09-23 | 8.60 | 8.60 | 8.11 | 8.23 | 8.23 | qfq | 8,545,001 | 70,515,073 | -4.41% |
| 2025-09-22 | 8.86 | 8.97 | 8.52 | 8.61 | 8.61 | qfq | 5,440,101 | 47,160,113 | -3.37% |
| 2025-09-19 | 8.89 | 9.27 | 8.77 | 8.91 | 8.91 | qfq | 5,293,501 | 47,334,118 | 0.34% |
| 2025-09-18 | 8.94 | 9.19 | 8.77 | 8.88 | 8.88 | qfq | 6,500,500 | 58,542,923 | -0.56% |
| 2025-09-17 | 9.26 | 9.50 | 8.87 | 8.93 | 8.93 | qfq | 6,799,001 | 61,399,601 | -4.29% |
| 2025-09-16 | 8.83 | 9.45 | 8.81 | 9.33 | 9.33 | qfq | 8,833,500 | 81,080,461 | 5.54% |
| 2025-09-15 | 8.93 | 8.93 | 8.77 | 8.84 | 8.84 | qfq | 4,123,000 | 36,404,096 | -1.23% |
| 2025-09-12 | 9.05 | 9.12 | 8.90 | 8.95 | 8.95 | qfq | 5,086,700 | 45,775,143 | -0.78% |
| 2025-09-11 | 8.97 | 9.18 | 8.90 | 9.02 | 9.02 | qfq | 5,939,100 | 53,619,069 | 0.00% |
| 2025-09-10 | 8.94 | 9.05 | 8.81 | 9.02 | 9.02 | qfq | 3,813,720 | 34,109,166 | 0.22% |
| 2025-09-09 | 9.37 | 9.40 | 8.89 | 9.00 | 9.00 | qfq | 7,388,400 | 67,216,461 | -4.05% |
| 2025-09-08 | 9.28 | 9.58 | 9.26 | 9.38 | 9.38 | qfq | 9,095,600 | 85,516,029 | -0.11% |
| 2025-09-05 | 8.74 | 9.47 | 8.74 | 9.39 | 9.39 | qfq | 12,110,390 | 111,532,283 | 6.70% |
| 2025-09-04 | 8.44 | 9.04 | 8.43 | 8.80 | 8.80 | qfq | 11,195,600 | 97,742,298 | 4.14% |
| 2025-09-03 | 8.71 | 8.79 | 8.38 | 8.45 | 8.45 | qfq | 6,917,800 | 59,205,618 | -2.99% |
| 2025-09-02 | 8.94 | 8.99 | 8.63 | 8.71 | 8.71 | qfq | 7,886,100 | 68,760,325 | -2.57% |
| 2025-09-01 | 8.98 | 9.05 | 8.80 | 8.94 | 8.94 | qfq | 7,610,400 | 67,879,966 | -0.45% |
| 2025-08-29 | 9.17 | 9.20 | 8.88 | 8.98 | 8.98 | qfq | 7,772,522 | 69,824,159 | -2.29% |
| 2025-08-28 | 8.92 | 9.22 | 8.90 | 9.19 | 9.19 | qfq | 8,785,450 | 79,469,282 | 1.77% |
| 2025-08-27 | 9.57 | 9.60 | 8.99 | 9.03 | 9.03 | qfq | 13,265,970 | 123,199,327 | -6.23% |
| 2025-08-26 | 10.05 | 10.15 | 9.58 | 9.63 | 9.63 | qfq | 11,950,400 | 117,028,751 | -4.46% |
| 2025-08-25 | 9.80 | 10.60 | 9.66 | 10.08 | 10.08 | qfq | 14,101,347 | 143,588,612 | 3.49% |
| 2025-08-22 | 9.69 | 10.01 | 9.65 | 9.74 | 9.74 | qfq | 7,522,301 | 73,533,638 | 0.21% |
| 2025-08-21 | 9.68 | 9.92 | 9.62 | 9.72 | 9.72 | qfq | 7,732,907 | 75,390,761 | 0.41% |
| 2025-08-20 | 9.82 | 9.90 | 9.54 | 9.68 | 9.68 | qfq | 8,932,100 | 86,450,864 | -1.63% |
| 2025-08-19 | 10.03 | 10.08 | 9.78 | 9.84 | 9.84 | qfq | 8,602,100 | 85,434,600 | -1.80% |
| 2025-08-18 | 10.19 | 10.63 | 9.98 | 10.02 | 10.02 | qfq | 13,707,584 | 140,358,311 | -2.05% |
| 2025-08-15 | 10.04 | 10.47 | 9.71 | 10.23 | 10.23 | qfq | 15,093,050 | 154,019,276 | 1.99% |
| 2025-08-14 | 9.93 | 10.10 | 9.88 | 10.03 | 10.03 | qfq | 8,753,200 | 87,545,268 | 0.60% |
| 2025-08-13 | 9.75 | 10.23 | 9.71 | 9.97 | 9.97 | qfq | 10,492,000 | 105,149,146 | 2.26% |
| 2025-08-12 | 9.70 | 9.93 | 9.56 | 9.75 | 9.75 | qfq | 12,352,401 | 119,954,935 | -1.91% |
| 2025-08-11 | 9.99 | 10.25 | 9.88 | 9.94 | 9.94 | qfq | 11,814,300 | 118,166,869 | -1.78% |
| 2025-08-08 | 9.69 | 10.26 | 9.65 | 10.12 | 10.12 | qfq | 17,975,494 | 180,843,448 | 4.76% |
| 2025-08-07 | 9.87 | 9.92 | 9.42 | 9.66 | 9.66 | qfq | 21,779,346 | 210,578,414 | -2.13% |
| 2025-08-06 | 8.98 | 9.87 | 8.90 | 9.87 | 9.87 | qfq | 20,835,897 | 199,626,876 | 10.03% |
| 2025-08-05 | 8.52 | 8.99 | 8.48 | 8.97 | 8.97 | qfq | 12,790,795 | 111,971,968 | 4.55% |
| 2025-08-04 | 8.50 | 8.60 | 8.36 | 8.58 | 8.58 | qfq | 8,920,195 | 75,756,513 | 1.06% |
| 2025-08-01 | 8.49 | 9.11 | 8.16 | 8.49 | 8.49 | qfq | 14,317,996 | 122,738,120 | 0.24% |
| 2025-07-31 | 8.32 | 8.62 | 8.21 | 8.47 | 8.47 | qfq | 12,686,500 | 107,170,142 | 0.83% |
| 2025-07-30 | 7.97 | 8.52 | 7.82 | 8.40 | 8.40 | qfq | 14,747,050 | 121,029,473 | 5.26% |
| 2025-07-29 | 8.08 | 8.10 | 7.92 | 7.98 | 7.98 | qfq | 8,394,700 | 67,028,135 | 0.13% |
| 2025-07-28 | 8.60 | 8.64 | 7.90 | 7.97 | 7.97 | qfq | 25,262,250 | 205,066,220 | -6.46% |
| 2025-07-25 | 8.22 | 9.03 | 8.17 | 8.52 | 8.52 | qfq | 35,771,507 | 315,562,369 | 3.78% |
| 2025-07-24 | 8.05 | 8.23 | 7.95 | 8.21 | 8.21 | qfq | 7,602,015 | 61,469,364 | 1.36% |
| 2025-07-23 | 7.99 | 8.25 | 7.91 | 8.10 | 8.10 | qfq | 9,618,049 | 78,002,335 | 1.12% |
| 2025-07-22 | 8.22 | 8.23 | 7.90 | 8.01 | 8.01 | qfq | 16,695,615 | 134,260,806 | -2.55% |
| 2025-07-21 | 8.74 | 8.78 | 8.15 | 8.22 | 8.22 | qfq | 21,104,800 | 177,179,216 | -7.33% |
| 2025-07-18 | 8.47 | 8.93 | 8.46 | 8.87 | 8.87 | qfq | 18,466,359 | 160,913,070 | 3.26% |
| 2025-07-17 | 8.31 | 8.70 | 8.26 | 8.59 | 8.59 | qfq | 20,853,566 | 178,039,499 | 3.37% |
| 2025-07-16 | 8.11 | 8.55 | 8.11 | 8.31 | 8.31 | qfq | 31,343,223 | 258,600,571 | -2.00% |
| 2025-07-15 | 7.98 | 8.48 | 7.58 | 8.48 | 8.48 | qfq | 41,313,657 | 339,611,458 | 9.99% |
| 2025-07-14 | 7.34 | 7.71 | 7.34 | 7.71 | 7.71 | qfq | 4,186,068 | 32,115,504 | 9.99% |
| 2025-07-11 | 6.93 | 7.07 | 6.86 | 7.01 | 7.01 | qfq | 4,066,400 | 28,291,684 | 1.30% |
| 2025-07-10 | 6.96 | 6.99 | 6.83 | 6.92 | 6.92 | qfq | 2,999,450 | 20,686,707 | -1.00% |
| 2025-07-09 | 7.09 | 7.15 | 6.95 | 6.99 | 6.99 | qfq | 5,045,504 | 35,459,587 | -1.41% |
| 2025-07-08 | 7.06 | 7.34 | 7.06 | 7.09 | 7.09 | qfq | 7,239,054 | 52,001,851 | 0.57% |
| 2025-07-07 | 6.66 | 7.18 | 6.66 | 7.05 | 7.05 | qfq | 7,104,200 | 49,305,593 | 5.22% |
| 2025-07-04 | 6.71 | 6.79 | 6.65 | 6.70 | 6.70 | qfq | 4,057,600 | 27,157,443 | -0.15% |
| 2025-07-03 | 6.61 | 6.75 | 6.55 | 6.71 | 6.71 | qfq | 4,962,750 | 32,997,463 | 1.36% |
| 2025-07-02 | 6.74 | 6.78 | 6.56 | 6.62 | 6.62 | qfq | 7,216,900 | 47,972,334 | -1.05% |
| 2025-07-01 | 6.83 | 7.31 | 6.64 | 6.69 | 6.69 | qfq | 16,973,902 | 117,008,793 | -1.62% |
| 2025-06-30 | 6.52 | 6.98 | 6.45 | 6.80 | 6.80 | qfq | 9,118,213 | 61,672,949 | 5.75% |
| 2025-06-27 | 6.43 | 6.61 | 6.38 | 6.43 | 6.43 | qfq | 3,383,000 | 21,897,440 | 0.16% |
| 2025-06-26 | 6.60 | 6.60 | 6.35 | 6.42 | 6.42 | qfq | 4,686,400 | 30,092,048 | 0.31% |
| 2025-06-25 | 6.38 | 6.57 | 6.37 | 6.40 | 6.40 | qfq | 4,039,100 | 26,031,311 | -0.31% |
| 2025-06-24 | 6.17 | 6.45 | 6.12 | 6.42 | 6.42 | qfq | 5,415,680 | 34,349,761 | 4.39% |
| 2025-06-23 | 5.99 | 6.16 | 5.91 | 6.15 | 6.15 | qfq | 4,105,100 | 24,954,542 | 2.84% |
| 2025-06-20 | 6.01 | 6.12 | 5.98 | 5.98 | 5.98 | qfq | 2,617,600 | 15,746,737 | -1.81% |
| 2025-06-19 | 6.20 | 6.22 | 5.98 | 6.09 | 6.09 | qfq | 5,145,100 | 31,299,198 | -1.46% |
| 2025-06-18 | 6.22 | 6.25 | 6.13 | 6.18 | 6.18 | qfq | 2,961,500 | 18,282,966 | -0.80% |
| 2025-06-17 | 6.20 | 6.29 | 6.12 | 6.23 | 6.23 | qfq | 4,405,500 | 27,361,373 | 0.97% |
| 2025-06-16 | 6.18 | 6.29 | 6.14 | 6.17 | 6.17 | qfq | 4,976,600 | 30,942,438 | 0.49% |
| 2025-06-13 | 6.46 | 6.50 | 6.11 | 6.14 | 6.14 | qfq | 8,451,069 | 52,528,151 | -5.25% |
| 2025-06-12 | 6.54 | 6.56 | 6.37 | 6.48 | 6.48 | qfq | 5,111,569 | 32,984,050 | -0.92% |
| 2025-06-11 | 6.54 | 6.66 | 6.48 | 6.54 | 6.54 | qfq | 4,222,200 | 27,730,577 | -0.61% |
| 2025-06-10 | 6.65 | 6.74 | 6.45 | 6.58 | 6.58 | qfq | 5,032,600 | 33,191,937 | -0.75% |
| 2025-06-09 | 6.50 | 6.63 | 6.48 | 6.63 | 6.63 | qfq | 3,404,300 | 22,407,455 | 2.00% |
| 2025-06-06 | 6.64 | 6.64 | 6.41 | 6.50 | 6.50 | qfq | 3,470,293 | 22,521,544 | 0.78% |
| 2025-06-05 | 6.55 | 6.67 | 6.43 | 6.45 | 6.45 | qfq | 5,396,200 | 35,311,360 | -2.27% |
| 2025-06-04 | 6.46 | 6.64 | 6.36 | 6.60 | 6.60 | qfq | 5,400,793 | 35,171,693 | 2.33% |
| 2025-06-03 | 6.18 | 6.45 | 6.15 | 6.45 | 6.45 | qfq | 6,211,600 | 39,466,793 | 3.37% |
| 2025-05-30 | 6.20 | 6.40 | 6.17 | 6.24 | 6.24 | qfq | 4,932,100 | 30,796,021 | 0.16% |
| 2025-05-29 | 6.27 | 6.35 | 6.23 | 6.23 | 6.23 | qfq | 4,168,400 | 26,191,685 | -1.11% |
| 2025-05-28 | 6.35 | 6.48 | 6.25 | 6.30 | 6.30 | qfq | 6,695,400 | 42,584,380 | -0.63% |
| 2025-05-27 | 6.02 | 6.38 | 5.97 | 6.34 | 6.34 | qfq | 6,800,900 | 42,330,266 | 5.32% |
| 2025-05-26 | 6.00 | 6.08 | 5.93 | 6.02 | 6.02 | qfq | 4,526,400 | 27,279,799 | -1.31% |
| 2025-05-23 | 6.20 | 6.36 | 6.06 | 6.10 | 5.95 | qfq | 6,060,900 | 37,533,047 | -3.48% |
| 2025-05-22 | 6.24 | 6.37 | 6.21 | 6.32 | 6.16 | qfq | 4,645,800 | 29,198,661 | 0.96% |
| 2025-05-21 | 6.34 | 6.41 | 6.22 | 6.26 | 6.11 | qfq | 4,894,800 | 30,877,159 | -1.26% |
| 2025-05-20 | 6.20 | 6.36 | 6.15 | 6.34 | 6.18 | qfq | 4,823,562 | 30,290,467 | 1.93% |
| 2025-05-19 | 6.01 | 6.42 | 5.99 | 6.22 | 6.07 | qfq | 7,962,200 | 49,293,430 | 3.84% |
| 2025-05-16 | 6.05 | 6.15 | 5.96 | 5.99 | 5.84 | qfq | 4,830,300 | 29,147,330 | -0.83% |
| 2025-05-15 | 5.92 | 6.14 | 5.85 | 6.04 | 5.89 | qfq | 7,121,827 | 42,762,052 | 2.55% |
| 2025-05-14 | 5.89 | 5.96 | 5.80 | 5.89 | 5.75 | qfq | 4,094,001 | 24,089,773 | -0.34% |
| 2025-05-13 | 5.92 | 6.01 | 5.84 | 5.91 | 5.76 | qfq | 6,879,900 | 40,609,261 | -0.17% |
| 2025-05-12 | 6.00 | 6.10 | 5.86 | 5.92 | 5.77 | qfq | 13,537,300 | 80,727,391 | -2.31% |
| 2025-05-09 | 5.68 | 6.08 | 5.64 | 6.06 | 5.91 | qfq | 11,086,696 | 64,568,088 | 6.69% |
| 2025-05-08 | 5.60 | 5.72 | 5.56 | 5.68 | 5.54 | qfq | 4,032,200 | 22,779,116 | 1.07% |
| 2025-05-07 | 5.60 | 5.65 | 5.57 | 5.62 | 5.48 | qfq | 4,382,200 | 24,553,163 | 0.90% |
| 2025-05-06 | 5.45 | 5.57 | 5.45 | 5.57 | 5.43 | qfq | 3,498,100 | 19,289,305 | 2.39% |
| 2025-04-30 | 5.40 | 5.54 | 5.40 | 5.44 | 5.31 | qfq | 4,310,100 | 23,656,339 | 0.18% |
| 2025-04-29 | 5.30 | 5.48 | 5.30 | 5.43 | 5.30 | qfq | 4,848,200 | 26,302,461 | 1.12% |
| 2025-04-28 | 5.45 | 5.49 | 5.33 | 5.37 | 5.24 | qfq | 4,921,996 | 26,507,034 | -1.47% |
| 2025-04-25 | 5.47 | 5.52 | 5.42 | 5.45 | 5.32 | qfq | 4,371,300 | 23,930,136 | -0.37% |
| 2025-04-24 | 5.53 | 5.62 | 5.45 | 5.47 | 5.34 | qfq | 5,175,400 | 28,576,608 | -1.44% |
| 2025-04-23 | 5.51 | 5.57 | 5.45 | 5.55 | 5.41 | qfq | 5,911,200 | 32,599,981 | 1.09% |
| 2025-04-22 | 5.43 | 5.61 | 5.43 | 5.49 | 5.36 | qfq | 5,047,300 | 27,809,976 | 1.10% |
| 2025-04-21 | 5.40 | 5.48 | 5.34 | 5.43 | 5.30 | qfq | 4,366,000 | 23,655,648 | 0.56% |
| 2025-04-18 | 5.41 | 5.49 | 5.30 | 5.40 | 5.27 | qfq | 5,458,400 | 29,339,978 | -1.10% |
| 2025-04-17 | 5.29 | 5.46 | 5.25 | 5.46 | 5.33 | qfq | 6,539,400 | 35,250,840 | 3.21% |
| 2025-04-16 | 5.29 | 5.35 | 5.14 | 5.29 | 5.16 | qfq | 4,542,200 | 23,873,894 | 0.00% |
| 2025-04-15 | 5.23 | 5.36 | 5.19 | 5.29 | 5.16 | qfq | 4,262,300 | 22,449,987 | 1.34% |
| 2025-04-14 | 5.02 | 5.27 | 5.02 | 5.22 | 5.09 | qfq | 4,574,700 | 23,694,839 | 4.19% |
| 2025-04-11 | 4.93 | 5.12 | 4.93 | 5.01 | 4.89 | qfq | 4,027,200 | 20,312,321 | 0.60% |
| 2025-04-10 | 4.92 | 5.07 | 4.92 | 4.98 | 4.86 | qfq | 5,637,300 | 28,139,006 | 2.05% |
| 2025-04-09 | 4.75 | 4.98 | 4.42 | 4.88 | 4.76 | qfq | 6,839,500 | 32,453,463 | 1.67% |
| 2025-04-08 | 4.79 | 4.89 | 4.66 | 4.80 | 4.68 | qfq | 5,620,048 | 26,761,178 | -0.83% |
| 2025-04-07 | 5.00 | 5.14 | 4.84 | 4.84 | 4.72 | qfq | 7,385,600 | 36,517,270 | -10.04% |
| 2025-04-03 | 5.36 | 5.49 | 5.34 | 5.38 | 5.25 | qfq | 3,881,800 | 20,976,659 | -0.92% |
| 2025-04-02 | 5.40 | 5.49 | 5.34 | 5.43 | 5.30 | qfq | 3,276,100 | 17,803,672 | 1.12% |
| 2025-04-01 | 5.26 | 5.44 | 5.26 | 5.37 | 5.24 | qfq | 4,646,800 | 24,940,652 | 2.68% |
| 2025-03-31 | 5.35 | 5.37 | 5.17 | 5.23 | 5.10 | qfq | 4,519,700 | 23,724,353 | -2.79% |
| 2025-03-28 | 5.42 | 5.52 | 5.36 | 5.38 | 5.25 | qfq | 3,811,036 | 20,633,566 | -1.82% |
| 2025-03-27 | 5.49 | 5.53 | 5.40 | 5.48 | 5.35 | qfq | 5,455,836 | 29,795,794 | -0.90% |
| 2025-03-26 | 5.34 | 5.54 | 5.34 | 5.53 | 5.39 | qfq | 7,051,216 | 38,452,768 | 3.17% |
| 2025-03-25 | 5.40 | 5.40 | 5.32 | 5.36 | 5.23 | qfq | 5,285,476 | 28,290,854 | -0.74% |
| 2025-03-24 | 5.45 | 5.50 | 5.33 | 5.40 | 5.27 | qfq | 7,815,047 | 42,103,217 | -0.18% |
| 2025-03-21 | 5.54 | 5.60 | 5.41 | 5.41 | 5.28 | qfq | 10,520,800 | 57,796,637 | -3.39% |
| 2025-03-20 | 5.60 | 5.67 | 5.50 | 5.60 | 5.46 | qfq | 16,545,476 | 92,398,751 | -0.88% |
| 2025-03-19 | 5.70 | 5.75 | 5.46 | 5.65 | 5.51 | qfq | 23,881,912 | 133,098,003 | -1.22% |
| 2025-03-18 | 6.01 | 6.07 | 5.65 | 5.72 | 5.58 | qfq | 34,445,847 | 200,287,603 | -5.77% |
| 2025-03-17 | 6.07 | 6.07 | 6.07 | 6.07 | 5.92 | qfq | 3,753,400 | 22,783,138 | 9.96% |
| 2025-03-14 | 5.03 | 5.52 | 5.00 | 5.52 | 5.38 | qfq | 16,296,960 | 85,469,149 | 9.96% |
| 2025-03-13 | 5.06 | 5.09 | 4.96 | 5.02 | 4.90 | qfq | 5,449,100 | 27,253,666 | -0.79% |
| 2025-03-12 | 5.09 | 5.15 | 5.05 | 5.06 | 4.94 | qfq | 5,664,600 | 28,829,384 | -0.78% |
| 2025-03-11 | 5.06 | 5.10 | 5.01 | 5.10 | 4.97 | qfq | 4,486,000 | 22,682,797 | 0.20% |
| 2025-03-10 | 5.00 | 5.10 | 5.00 | 5.09 | 4.96 | qfq | 5,526,500 | 27,975,667 | 1.80% |
| 2025-03-07 | 5.04 | 5.07 | 4.99 | 5.00 | 4.88 | qfq | 4,533,300 | 22,759,939 | -0.99% |
| 2025-03-06 | 4.95 | 5.06 | 4.92 | 5.05 | 4.93 | qfq | 6,390,539 | 31,959,558 | 1.81% |
| 2025-03-05 | 5.01 | 5.05 | 4.88 | 4.96 | 4.84 | qfq | 5,781,801 | 28,508,833 | -1.39% |
| 2025-03-04 | 4.96 | 5.04 | 4.92 | 5.03 | 4.91 | qfq | 3,362,200 | 16,784,743 | 1.21% |
| 2025-03-03 | 4.96 | 5.05 | 4.94 | 4.97 | 4.85 | qfq | 4,373,001 | 21,848,940 | 0.20% |
| 2025-02-28 | 5.07 | 5.10 | 4.95 | 4.96 | 4.84 | qfq | 6,212,601 | 31,160,975 | -2.36% |
| 2025-02-27 | 5.03 | 5.15 | 5.01 | 5.08 | 4.96 | qfq | 7,128,700 | 36,045,414 | 1.20% |
| 2025-02-26 | 4.95 | 5.05 | 4.95 | 5.02 | 4.90 | qfq | 4,045,800 | 20,282,818 | 1.41% |
| 2025-02-25 | 4.99 | 5.04 | 4.93 | 4.95 | 4.83 | qfq | 5,146,001 | 25,642,778 | -1.59% |
| 2025-02-24 | 4.98 | 5.06 | 4.96 | 5.03 | 4.91 | qfq | 5,503,638 | 27,588,480 | 0.60% |
| 2025-02-21 | 5.06 | 5.10 | 4.94 | 5.00 | 4.88 | qfq | 5,007,338 | 25,004,958 | -1.57% |
| 2025-02-20 | 5.10 | 5.11 | 5.05 | 5.08 | 4.96 | qfq | 4,411,400 | 22,387,653 | -0.20% |
| 2025-02-19 | 5.00 | 5.10 | 5.00 | 5.09 | 4.96 | qfq | 4,681,201 | 23,628,435 | 1.19% |
| 2025-02-18 | 5.20 | 5.23 | 5.01 | 5.03 | 4.91 | qfq | 6,267,700 | 31,904,943 | -3.27% |
| 2025-02-17 | 5.14 | 5.26 | 5.10 | 5.20 | 5.07 | qfq | 6,648,900 | 34,426,224 | 1.17% |
| 2025-02-14 | 5.13 | 5.16 | 5.07 | 5.14 | 5.01 | qfq | 4,985,301 | 25,453,796 | 0.19% |
| 2025-02-13 | 5.12 | 5.15 | 5.05 | 5.13 | 5.00 | qfq | 4,710,301 | 24,078,154 | 0.39% |
| 2025-02-12 | 5.12 | 5.14 | 5.05 | 5.11 | 4.98 | qfq | 5,178,306 | 26,355,155 | 0.00% |
| 2025-02-11 | 5.23 | 5.23 | 5.09 | 5.11 | 4.98 | qfq | 5,905,068 | 30,323,659 | -2.11% |
| 2025-02-10 | 5.11 | 5.25 | 5.09 | 5.22 | 5.09 | qfq | 6,782,000 | 35,017,958 | 2.55% |
| 2025-02-07 | 5.03 | 5.15 | 5.02 | 5.09 | 4.96 | qfq | 7,111,538 | 36,164,462 | 0.99% |
| 2025-02-06 | 5.06 | 5.06 | 4.91 | 5.04 | 4.92 | qfq | 7,039,833 | 35,031,530 | 0.00% |
| 2025-02-05 | 5.10 | 5.14 | 5.00 | 5.04 | 4.92 | qfq | 6,556,500 | 33,303,646 | 0.20% |
| 2025-01-27 | 4.92 | 5.13 | 4.92 | 5.03 | 4.91 | qfq | 8,869,576 | 44,599,660 | 2.24% |
| 2025-01-24 | 4.91 | 4.93 | 4.81 | 4.92 | 4.80 | qfq | 6,300,631 | 30,861,726 | 0.41% |
| 2025-01-23 | 4.95 | 5.09 | 4.89 | 4.90 | 4.78 | qfq | 9,943,910 | 49,217,251 | -1.01% |
| 2025-01-22 | 4.88 | 5.05 | 4.80 | 4.95 | 4.83 | qfq | 10,035,028 | 49,637,424 | 0.81% |
| 2025-01-21 | 5.01 | 5.06 | 4.86 | 4.91 | 4.79 | qfq | 8,679,750 | 42,832,703 | -1.80% |
| 2025-01-20 | 4.91 | 5.04 | 4.88 | 5.00 | 4.88 | qfq | 9,361,650 | 46,593,621 | 1.21% |
| 2025-01-17 | 5.05 | 5.05 | 4.90 | 4.94 | 4.82 | qfq | 9,531,238 | 47,054,777 | -2.18% |
| 2025-01-16 | 5.04 | 5.16 | 5.03 | 5.05 | 4.93 | qfq | 13,244,966 | 67,344,927 | 0.20% |
| 2025-01-15 | 5.14 | 5.15 | 5.00 | 5.04 | 4.92 | qfq | 12,990,888 | 65,563,867 | -2.70% |
| 2025-01-14 | 5.01 | 5.19 | 4.97 | 5.18 | 5.05 | qfq | 17,545,928 | 89,034,292 | 2.78% |
| 2025-01-13 | 4.90 | 5.09 | 4.85 | 5.04 | 4.92 | qfq | 17,569,381 | 87,229,406 | -2.33% |
| 2025-01-10 | 5.23 | 5.35 | 5.16 | 5.16 | 5.03 | qfq | 40,974,831 | 213,191,477 | -9.95% |
| 2025-01-09 | 5.75 | 6.10 | 5.73 | 5.73 | 5.59 | qfq | 46,695,500 | 269,988,026 | -10.05% |
| 2025-01-08 | 6.37 | 6.37 | 6.37 | 6.37 | 6.21 | qfq | 1,189,300 | 7,575,841 | -10.03% |
| 2024-12-23 | 6.96 | 7.37 | 6.93 | 7.08 | 6.91 | qfq | 17,491,533 | 124,805,884 | -0.98% |
| 2024-12-20 | 6.60 | 7.17 | 6.60 | 7.15 | 6.97 | qfq | 21,375,781 | 148,916,375 | 8.50% |
| 2024-12-19 | 6.59 | 6.74 | 6.43 | 6.59 | 6.43 | qfq | 9,335,448 | 61,530,235 | 0.15% |
| 2024-12-18 | 6.18 | 6.79 | 6.18 | 6.58 | 6.42 | qfq | 15,979,350 | 104,677,846 | 6.13% |
| 2024-12-17 | 6.68 | 6.70 | 6.15 | 6.20 | 6.05 | qfq | 12,041,300 | 76,842,631 | -6.63% |
| 2024-12-16 | 6.58 | 6.83 | 6.53 | 6.64 | 6.48 | qfq | 9,864,700 | 65,818,144 | 1.53% |
| 2024-12-13 | 6.70 | 6.71 | 6.48 | 6.54 | 6.38 | qfq | 5,623,325 | 36,903,018 | -1.51% |
| 2024-12-12 | 6.62 | 6.77 | 6.50 | 6.64 | 6.48 | qfq | 13,527,100 | 89,762,826 | -1.48% |
| 2024-12-11 | 6.14 | 6.74 | 6.10 | 6.74 | 6.57 | qfq | 19,130,200 | 125,341,100 | 9.95% |
| 2024-12-10 | 6.25 | 6.34 | 6.08 | 6.13 | 5.98 | qfq | 5,915,217 | 36,511,266 | 0.00% |
| 2024-12-09 | 6.25 | 6.29 | 6.07 | 6.13 | 5.98 | qfq | 5,429,399 | 33,395,225 | -2.23% |
| 2024-12-06 | 6.21 | 6.30 | 6.09 | 6.27 | 6.12 | qfq | 5,566,820 | 34,552,859 | 0.80% |
| 2024-12-05 | 6.11 | 6.23 | 6.04 | 6.22 | 6.07 | qfq | 4,481,000 | 27,523,306 | 1.47% |
| 2024-12-04 | 6.22 | 6.37 | 6.06 | 6.13 | 5.98 | qfq | 9,016,501 | 55,908,270 | -3.16% |
| 2024-12-03 | 6.29 | 6.60 | 6.23 | 6.33 | 6.17 | qfq | 10,398,300 | 66,617,514 | 0.16% |
| 2024-12-02 | 6.68 | 6.68 | 6.16 | 6.32 | 6.16 | qfq | 18,383,051 | 116,839,536 | -4.96% |
| 2024-11-29 | 6.70 | 6.92 | 6.64 | 6.65 | 6.49 | qfq | 12,378,793 | 83,586,774 | -2.06% |
| 2024-11-28 | 6.43 | 6.83 | 6.30 | 6.79 | 6.62 | qfq | 18,946,254 | 126,179,124 | 6.26% |
| 2024-11-27 | 6.23 | 6.80 | 6.11 | 6.39 | 6.23 | qfq | 18,788,483 | 120,673,824 | 3.40% |
| 2024-11-26 | 6.21 | 6.30 | 6.06 | 6.18 | 6.03 | qfq | 8,606,198 | 53,396,142 | -1.44% |
| 2024-11-25 | 5.97 | 6.34 | 5.85 | 6.27 | 6.12 | qfq | 11,146,698 | 67,779,203 | 6.27% |
| 2024-11-22 | 5.94 | 6.07 | 5.81 | 5.90 | 5.75 | qfq | 9,579,327 | 56,957,302 | -0.67% |
| 2024-11-21 | 5.69 | 5.98 | 5.67 | 5.94 | 5.79 | qfq | 7,505,599 | 43,830,245 | 3.85% |
| 2024-11-20 | 5.53 | 5.78 | 5.45 | 5.72 | 5.58 | qfq | 5,705,376 | 32,030,515 | 3.62% |
| 2024-11-19 | 5.64 | 5.73 | 5.30 | 5.52 | 5.38 | qfq | 9,171,500 | 50,382,016 | -2.30% |
| 2024-11-18 | 5.80 | 5.85 | 5.59 | 5.65 | 5.51 | qfq | 4,811,700 | 27,545,672 | -0.88% |
| 2024-11-15 | 5.62 | 5.85 | 5.61 | 5.70 | 5.56 | qfq | 5,894,800 | 33,734,940 | 1.42% |
| 2024-11-14 | 5.72 | 5.76 | 5.62 | 5.62 | 5.48 | qfq | 4,710,500 | 26,720,949 | -1.75% |
| 2024-11-13 | 5.64 | 5.77 | 5.54 | 5.72 | 5.58 | qfq | 4,577,000 | 25,905,167 | 1.42% |
| 2024-11-12 | 5.69 | 5.83 | 5.63 | 5.64 | 5.50 | qfq | 5,576,000 | 31,982,541 | -1.23% |
| 2024-11-11 | 5.53 | 5.84 | 5.51 | 5.71 | 5.57 | qfq | 6,551,199 | 37,057,640 | 2.70% |
| 2024-11-08 | 5.56 | 5.65 | 5.51 | 5.56 | 5.42 | qfq | 4,913,747 | 27,375,073 | -0.36% |
| 2024-11-07 | 5.53 | 5.58 | 5.38 | 5.58 | 5.44 | qfq | 7,915,000 | 43,456,294 | 1.09% |
| 2024-11-06 | 5.62 | 5.72 | 5.47 | 5.52 | 5.38 | qfq | 6,411,900 | 35,662,845 | -1.60% |
| 2024-11-05 | 5.65 | 5.75 | 5.55 | 5.61 | 5.47 | qfq | 5,958,900 | 33,575,223 | 0.18% |
| 2024-11-04 | 5.45 | 5.69 | 5.41 | 5.60 | 5.46 | qfq | 4,352,900 | 24,216,416 | 2.94% |
| 2024-11-01 | 5.55 | 5.59 | 5.41 | 5.44 | 5.31 | qfq | 4,078,800 | 22,326,590 | -2.33% |
| 2024-10-31 | 5.63 | 5.65 | 5.48 | 5.57 | 5.43 | qfq | 4,312,105 | 23,948,501 | 1.83% |
| 2024-10-30 | 5.60 | 5.75 | 5.42 | 5.47 | 5.34 | qfq | 7,552,200 | 41,966,555 | -4.20% |
| 2024-10-29 | 5.90 | 6.09 | 5.63 | 5.71 | 5.57 | qfq | 13,302,301 | 77,290,014 | -2.56% |
| 2024-10-28 | 5.30 | 5.86 | 5.30 | 5.86 | 5.72 | qfq | 11,881,235 | 68,132,765 | 9.94% |
| 2024-10-25 | 5.11 | 5.40 | 5.10 | 5.33 | 5.20 | qfq | 5,562,500 | 29,409,989 | 4.92% |
| 2024-10-24 | 4.98 | 5.09 | 4.95 | 5.08 | 4.96 | qfq | 2,166,223 | 10,903,729 | 1.80% |
| 2024-10-23 | 4.99 | 5.04 | 4.94 | 4.99 | 4.87 | qfq | 2,365,023 | 11,807,330 | 0.20% |
| 2024-10-22 | 4.99 | 5.03 | 4.92 | 4.98 | 4.86 | qfq | 2,549,372 | 12,650,843 | 0.00% |
| 2024-10-21 | 4.88 | 5.14 | 4.77 | 4.98 | 4.86 | qfq | 6,130,702 | 30,549,118 | 4.40% |
| 2024-10-18 | 4.72 | 4.85 | 4.65 | 4.77 | 4.65 | qfq | 2,674,287 | 12,665,013 | 2.14% |
| 2024-10-17 | 4.78 | 4.81 | 4.66 | 4.67 | 4.56 | qfq | 2,361,500 | 11,194,336 | -1.68% |
| 2024-10-16 | 4.80 | 4.86 | 4.73 | 4.75 | 4.63 | qfq | 2,688,400 | 12,863,971 | -2.06% |
| 2024-10-15 | 4.76 | 4.99 | 4.69 | 4.85 | 4.73 | qfq | 4,137,200 | 20,028,090 | 2.11% |
| 2024-10-14 | 4.72 | 4.78 | 4.66 | 4.75 | 4.63 | qfq | 1,803,800 | 8,522,547 | 1.71% |
| 2024-10-11 | 4.78 | 4.84 | 4.63 | 4.67 | 4.56 | qfq | 2,543,700 | 12,067,518 | -2.51% |
| 2024-10-10 | 4.75 | 4.90 | 4.70 | 4.79 | 4.67 | qfq | 3,239,600 | 15,581,115 | 1.48% |
| 2024-10-09 | 5.23 | 5.23 | 4.71 | 4.72 | 4.60 | qfq | 6,798,868 | 33,384,045 | -9.75% |
| 2024-10-08 | 5.43 | 5.43 | 4.96 | 5.23 | 5.10 | qfq | 8,622,400 | 44,859,260 | 5.87% |
| 2024-09-30 | 4.60 | 4.95 | 4.55 | 4.94 | 4.82 | qfq | 7,229,699 | 34,354,766 | 9.78% |
| 2024-09-27 | 4.40 | 4.53 | 4.37 | 4.50 | 4.39 | qfq | 2,217,900 | 9,884,131 | 2.97% |
| 2024-09-26 | 4.23 | 4.37 | 4.18 | 4.37 | 4.26 | qfq | 2,321,600 | 9,954,871 | 3.31% |
| 2024-09-25 | 4.16 | 4.29 | 4.12 | 4.23 | 4.13 | qfq | 1,836,200 | 7,785,928 | 2.67% |
| 2024-09-24 | 4.02 | 4.13 | 4.02 | 4.12 | 4.02 | qfq | 2,302,906 | 9,402,478 | 3.78% |
| 2024-09-23 | 3.99 | 4.03 | 3.93 | 3.97 | 3.87 | qfq | 2,295,106 | 9,113,053 | -0.50% |
| 2024-09-20 | 4.01 | 4.08 | 3.96 | 3.99 | 3.89 | qfq | 2,875,300 | 11,529,431 | -3.39% |
| 2024-09-19 | 4.03 | 4.17 | 4.01 | 4.13 | 3.91 | qfq | 2,493,900 | 10,261,923 | 2.48% |
| 2024-09-18 | 4.12 | 4.16 | 3.99 | 4.03 | 3.82 | qfq | 1,677,400 | 6,780,900 | -2.66% |
| 2024-09-13 | 4.24 | 4.24 | 4.12 | 4.14 | 3.92 | qfq | 1,658,900 | 6,932,823 | -1.90% |
| 2024-09-12 | 4.23 | 4.28 | 4.22 | 4.22 | 4.00 | qfq | 1,096,700 | 4,653,128 | 0.00% |
| 2024-09-11 | 4.28 | 4.30 | 4.20 | 4.22 | 4.00 | qfq | 1,058,500 | 4,494,174 | -1.63% |
| 2024-09-10 | 4.30 | 4.31 | 4.22 | 4.29 | 4.06 | qfq | 1,333,400 | 5,696,622 | 0.70% |
| 2024-09-09 | 4.27 | 4.30 | 4.20 | 4.26 | 4.03 | qfq | 1,584,100 | 6,757,298 | -0.23% |
| 2024-09-06 | 4.33 | 4.35 | 4.25 | 4.27 | 4.04 | qfq | 1,677,600 | 7,218,574 | -0.93% |
| 2024-09-05 | 4.27 | 4.32 | 4.24 | 4.31 | 4.08 | qfq | 1,486,901 | 6,361,624 | 1.89% |
| 2024-09-04 | 4.29 | 4.30 | 4.21 | 4.23 | 4.01 | qfq | 1,027,700 | 4,367,813 | -1.17% |
| 2024-09-03 | 4.31 | 4.35 | 4.25 | 4.28 | 4.05 | qfq | 1,715,700 | 7,373,573 | 0.00% |
| 2024-09-02 | 4.33 | 4.42 | 4.25 | 4.28 | 4.05 | qfq | 1,575,300 | 6,848,813 | -1.38% |
| 2024-08-30 | 4.38 | 4.40 | 4.27 | 4.34 | 4.11 | qfq | 1,658,500 | 7,212,751 | 0.93% |
| 2024-08-29 | 4.14 | 4.31 | 4.14 | 4.30 | 4.07 | qfq | 2,035,600 | 8,640,536 | 3.86% |
| 2024-08-28 | 4.14 | 4.21 | 4.09 | 4.14 | 3.92 | qfq | 1,177,400 | 4,900,708 | 0.73% |
| 2024-08-27 | 4.18 | 4.19 | 4.10 | 4.11 | 3.89 | qfq | 828,100 | 3,420,105 | -1.44% |
| 2024-08-26 | 4.12 | 4.19 | 4.08 | 4.17 | 3.95 | qfq | 1,081,000 | 4,487,957 | 1.96% |
| 2024-08-23 | 4.16 | 4.18 | 4.06 | 4.09 | 3.87 | qfq | 1,417,900 | 5,823,068 | -2.15% |
| 2024-08-22 | 4.24 | 4.24 | 4.17 | 4.18 | 3.96 | qfq | 854,000 | 3,583,803 | -0.48% |
| 2024-08-21 | 4.25 | 4.25 | 4.18 | 4.20 | 3.98 | qfq | 868,600 | 3,656,271 | -0.94% |
| 2024-08-20 | 4.35 | 4.36 | 4.21 | 4.24 | 4.02 | qfq | 1,275,300 | 5,435,215 | -2.30% |
| 2024-08-19 | 4.35 | 4.39 | 4.32 | 4.34 | 4.11 | qfq | 914,400 | 3,983,810 | -0.69% |
| 2024-08-16 | 4.47 | 4.52 | 4.35 | 4.37 | 4.14 | qfq | 1,726,400 | 7,627,032 | -2.89% |
| 2024-08-15 | 4.34 | 4.50 | 4.31 | 4.50 | 4.26 | qfq | 1,643,900 | 7,272,854 | 3.69% |
| 2024-08-14 | 4.35 | 4.39 | 4.28 | 4.34 | 4.11 | qfq | 1,217,200 | 5,291,030 | 0.23% |
| 2024-08-13 | 4.39 | 4.39 | 4.27 | 4.33 | 4.10 | qfq | 850,900 | 3,674,418 | 0.00% |
| 2024-08-12 | 4.41 | 4.43 | 4.30 | 4.33 | 4.10 | qfq | 740,400 | 3,222,305 | -1.14% |
| 2024-08-09 | 4.40 | 4.44 | 4.38 | 4.38 | 4.15 | qfq | 635,300 | 2,795,952 | 0.00% |
| 2024-08-08 | 4.41 | 4.42 | 4.35 | 4.38 | 4.15 | qfq | 735,000 | 3,216,992 | -0.23% |
| 2024-08-07 | 4.42 | 4.44 | 4.34 | 4.39 | 4.16 | qfq | 921,200 | 4,033,838 | -0.45% |
| 2024-08-06 | 4.36 | 4.41 | 4.30 | 4.41 | 4.18 | qfq | 1,717,300 | 7,481,644 | 2.08% |
| 2024-08-05 | 4.33 | 4.49 | 4.32 | 4.32 | 4.09 | qfq | 1,984,100 | 8,759,852 | -1.59% |
| 2024-08-02 | 4.31 | 4.44 | 4.31 | 4.39 | 4.16 | qfq | 1,533,900 | 6,737,054 | 0.46% |
| 2024-08-01 | 4.35 | 4.39 | 4.33 | 4.37 | 4.14 | qfq | 1,402,660 | 6,113,552 | 0.23% |
| 2024-07-31 | 4.26 | 4.37 | 4.26 | 4.36 | 4.13 | qfq | 1,777,400 | 7,711,445 | 2.11% |
| 2024-07-30 | 4.18 | 4.30 | 4.16 | 4.27 | 4.04 | qfq | 1,529,400 | 6,495,693 | 1.91% |
| 2024-07-29 | 4.16 | 4.21 | 4.15 | 4.19 | 3.97 | qfq | 1,174,600 | 4,915,995 | 0.72% |
| 2024-07-26 | 4.09 | 4.17 | 4.07 | 4.16 | 3.94 | qfq | 1,252,000 | 5,167,632 | 1.22% |
| 2024-07-25 | 4.07 | 4.14 | 4.02 | 4.11 | 3.89 | qfq | 900,200 | 3,676,770 | 0.74% |
| 2024-07-24 | 4.16 | 4.19 | 4.01 | 4.08 | 3.86 | qfq | 1,970,500 | 8,031,757 | -2.16% |
| 2024-07-23 | 4.31 | 4.36 | 4.16 | 4.17 | 3.95 | qfq | 1,691,090 | 7,195,260 | -1.42% |
| 2024-07-22 | 4.15 | 4.23 | 4.11 | 4.23 | 4.01 | qfq | 1,991,200 | 8,335,785 | 2.92% |
| 2024-07-19 | 4.14 | 4.16 | 4.10 | 4.11 | 3.89 | qfq | 879,800 | 3,634,866 | -0.96% |
| 2024-07-18 | 4.17 | 4.17 | 4.05 | 4.15 | 3.93 | qfq | 1,520,501 | 6,241,117 | -0.48% |
| 2024-07-17 | 4.18 | 4.25 | 4.14 | 4.17 | 3.95 | qfq | 1,413,201 | 5,930,761 | -0.48% |
| 2024-07-16 | 4.23 | 4.28 | 4.15 | 4.19 | 3.97 | qfq | 1,251,400 | 5,263,912 | 0.24% |
| 2024-07-15 | 4.25 | 4.25 | 4.15 | 4.18 | 3.96 | qfq | 1,198,500 | 5,027,256 | -1.18% |
| 2024-07-12 | 4.25 | 4.32 | 4.20 | 4.23 | 4.01 | qfq | 2,024,900 | 8,630,864 | -0.47% |
| 2024-07-11 | 4.20 | 4.28 | 4.12 | 4.25 | 4.03 | qfq | 2,023,402 | 8,521,728 | 4.17% |
| 2024-07-10 | 4.13 | 4.15 | 4.07 | 4.08 | 3.86 | qfq | 2,348,800 | 9,635,581 | -1.69% |
| 2024-07-09 | 4.27 | 4.37 | 4.08 | 4.15 | 3.93 | qfq | 3,596,700 | 14,945,195 | -3.94% |
| 2024-07-08 | 4.50 | 4.50 | 4.31 | 4.32 | 4.09 | qfq | 1,193,100 | 5,205,606 | -2.48% |
| 2024-07-05 | 4.50 | 4.50 | 4.40 | 4.43 | 4.20 | qfq | 1,408,700 | 6,267,463 | 0.45% |
| 2024-07-04 | 4.64 | 4.64 | 4.40 | 4.41 | 4.18 | qfq | 1,727,871 | 7,767,605 | -4.34% |
| 2024-07-03 | 4.63 | 4.66 | 4.59 | 4.61 | 4.37 | qfq | 1,209,100 | 5,587,679 | -0.86% |
| 2024-07-02 | 4.59 | 4.70 | 4.57 | 4.65 | 4.40 | qfq | 1,490,600 | 6,921,140 | 1.31% |
| 2024-07-01 | 4.56 | 4.63 | 4.52 | 4.59 | 4.35 | qfq | 1,610,601 | 7,341,627 | 0.66% |
| 2024-06-28 | 4.56 | 4.66 | 4.48 | 4.56 | 4.32 | qfq | 2,419,901 | 11,129,426 | -1.08% |
| 2024-06-27 | 4.59 | 4.86 | 4.55 | 4.61 | 4.37 | qfq | 4,230,500 | 19,918,321 | 0.44% |
| 2024-06-26 | 4.80 | 4.80 | 4.40 | 4.59 | 4.35 | qfq | 7,588,603 | 34,757,638 | -5.17% |
| 2024-06-24 | 4.92 | 4.93 | 4.82 | 4.84 | 4.58 | qfq | 2,667,700 | 13,006,986 | -3.59% |
| 2024-06-21 | 4.80 | 5.03 | 4.78 | 5.02 | 4.75 | qfq | 4,060,101 | 20,041,057 | 4.80% |
| 2024-06-20 | 4.93 | 4.98 | 4.75 | 4.79 | 4.54 | qfq | 3,100,701 | 15,117,001 | -4.01% |
| 2024-06-19 | 5.09 | 5.09 | 4.96 | 4.99 | 4.73 | qfq | 6,599,400 | 33,390,227 | 2.89% |
| 2024-06-18 | 4.92 | 4.92 | 4.81 | 4.85 | 4.59 | qfq | 760,951 | 3,697,602 | -1.02% |
| 2024-06-17 | 4.90 | 4.92 | 4.86 | 4.90 | 4.64 | qfq | 523,500 | 2,556,333 | 0.00% |
| 2024-06-14 | 4.89 | 4.92 | 4.83 | 4.90 | 4.64 | qfq | 571,300 | 2,783,592 | 1.45% |
| 2024-06-13 | 4.95 | 4.95 | 4.81 | 4.83 | 4.57 | qfq | 1,102,451 | 5,360,967 | -2.62% |
| 2024-06-12 | 4.95 | 4.97 | 4.85 | 4.96 | 4.70 | qfq | 1,164,905 | 5,739,620 | 0.40% |
| 2024-06-11 | 4.83 | 4.94 | 4.82 | 4.94 | 4.68 | qfq | 945,700 | 4,610,638 | 2.49% |
| 2024-06-07 | 4.75 | 4.83 | 4.70 | 4.82 | 4.56 | qfq | 1,315,600 | 6,277,642 | 3.88% |
| 2024-06-06 | 4.91 | 4.91 | 4.64 | 4.64 | 4.39 | qfq | 1,845,200 | 8,673,487 | -4.92% |
| 2024-06-05 | 4.83 | 4.93 | 4.75 | 4.88 | 4.62 | qfq | 1,047,900 | 5,070,623 | 1.24% |
| 2024-06-04 | 4.82 | 4.86 | 4.73 | 4.82 | 4.56 | qfq | 1,215,304 | 5,826,510 | 0.21% |
| 2024-06-03 | 5.05 | 5.05 | 4.81 | 4.81 | 4.56 | qfq | 1,897,200 | 9,271,322 | -4.94% |
| 2024-05-31 | 5.04 | 5.07 | 4.95 | 5.06 | 4.79 | qfq | 1,442,621 | 7,224,169 | 0.40% |
| 2024-05-30 | 5.10 | 5.13 | 4.98 | 5.04 | 4.77 | qfq | 1,872,279 | 9,436,591 | -2.14% |
| 2024-05-29 | 5.13 | 5.20 | 5.05 | 5.15 | 4.88 | qfq | 1,511,251 | 7,738,735 | -0.19% |
| 2024-05-28 | 5.16 | 5.23 | 5.16 | 5.16 | 4.89 | qfq | 2,189,900 | 11,353,588 | -1.34% |
| 2024-05-27 | 5.20 | 5.26 | 5.13 | 5.23 | 4.95 | qfq | 2,040,400 | 10,582,868 | -0.19% |
| 2024-05-24 | 5.19 | 5.28 | 5.16 | 5.24 | 4.96 | qfq | 1,996,560 | 10,423,452 | 1.16% |
| 2024-05-23 | 5.21 | 5.31 | 5.14 | 5.18 | 4.91 | qfq | 2,789,792 | 14,556,705 | -1.15% |
| 2024-05-22 | 5.14 | 5.38 | 5.10 | 5.24 | 4.96 | qfq | 2,732,888 | 14,266,573 | 2.34% |
| 2024-05-21 | 5.12 | 5.26 | 5.11 | 5.12 | 4.85 | qfq | 2,847,388 | 14,712,568 | -0.58% |
| 2024-05-20 | 5.14 | 5.18 | 5.08 | 5.15 | 4.88 | qfq | 2,684,200 | 13,731,813 | 0.00% |
| 2024-05-17 | 5.12 | 5.15 | 5.03 | 5.15 | 4.88 | qfq | 5,216,760 | 26,702,786 | 5.10% |
| 2024-05-16 | 5.04 | 5.09 | 4.89 | 4.90 | 4.64 | qfq | 2,925,820 | 14,561,838 | -2.78% |
| 2024-05-15 | 4.83 | 5.07 | 4.78 | 5.04 | 4.77 | qfq | 3,164,659 | 15,667,597 | 4.35% |
| 2024-05-14 | 4.75 | 4.88 | 4.72 | 4.83 | 4.57 | qfq | 1,704,688 | 8,170,015 | 1.68% |
| 2024-05-13 | 4.69 | 4.76 | 4.66 | 4.75 | 4.50 | qfq | 1,742,923 | 8,233,732 | 1.28% |
| 2024-05-10 | 4.74 | 4.80 | 4.64 | 4.69 | 4.44 | qfq | 2,224,800 | 10,498,722 | -0.21% |
| 2024-05-09 | 4.71 | 4.77 | 4.70 | 4.70 | 4.45 | qfq | 2,103,600 | 9,963,983 | -0.21% |
| 2024-05-08 | 4.72 | 4.88 | 4.71 | 4.71 | 4.46 | qfq | 4,021,562 | 19,157,572 | -1.46% |
| 2024-05-07 | 4.75 | 4.83 | 4.66 | 4.78 | 4.53 | qfq | 5,542,523 | 26,270,547 | 2.36% |
| 2024-05-06 | 4.67 | 4.67 | 4.66 | 4.67 | 4.42 | qfq | 3,291,000 | 15,368,905 | 4.94% |
| 2024-04-30 | 4.45 | 4.45 | 4.45 | 4.45 | 4.21 | qfq | 208,723 | 928,817 | 4.95% |
| 2024-04-29 | 4.05 | 4.24 | 4.05 | 4.24 | 4.02 | qfq | 1,879,400 | 7,905,035 | 4.95% |
| 2024-04-26 | 4.00 | 4.05 | 3.97 | 4.04 | 3.83 | qfq | 2,070,900 | 8,325,695 | 1.25% |
| 2024-04-25 | 3.98 | 4.02 | 3.94 | 3.99 | 3.78 | qfq | 1,501,100 | 5,988,000 | 0.25% |
| 2024-04-24 | 3.98 | 4.01 | 3.96 | 3.98 | 3.77 | qfq | 1,330,000 | 5,300,880 | 0.00% |
| 2024-04-23 | 3.93 | 4.00 | 3.93 | 3.98 | 3.77 | qfq | 829,602 | 3,302,561 | 1.02% |
| 2024-04-22 | 3.96 | 3.99 | 3.90 | 3.94 | 3.73 | qfq | 946,900 | 3,745,220 | -1.50% |
| 2024-04-19 | 3.99 | 4.04 | 3.96 | 4.00 | 3.79 | qfq | 733,400 | 2,928,729 | -0.50% |
| 2024-04-18 | 3.96 | 4.07 | 3.92 | 4.02 | 3.81 | qfq | 1,663,688 | 6,633,976 | 1.26% |
| 2024-04-17 | 3.81 | 4.00 | 3.81 | 3.97 | 3.76 | qfq | 1,754,387 | 6,954,611 | 2.06% |
| 2024-04-16 | 4.07 | 4.07 | 3.89 | 3.89 | 3.68 | qfq | 3,704,735 | 14,498,006 | -4.89% |
| 2024-04-15 | 4.20 | 4.30 | 4.09 | 4.09 | 3.87 | qfq | 2,476,300 | 10,254,510 | -5.10% |
| 2024-04-12 | 4.31 | 4.35 | 4.30 | 4.31 | 4.08 | qfq | 746,700 | 3,227,064 | -0.69% |
| 2024-04-11 | 4.30 | 4.38 | 4.30 | 4.34 | 4.11 | qfq | 569,000 | 2,473,301 | 0.23% |
| 2024-04-10 | 4.43 | 4.43 | 4.31 | 4.33 | 4.10 | qfq | 1,224,600 | 5,339,803 | -2.48% |
| 2024-04-09 | 4.41 | 4.47 | 4.39 | 4.44 | 4.20 | qfq | 605,200 | 2,678,786 | 0.45% |
| 2024-04-08 | 4.48 | 4.53 | 4.40 | 4.42 | 4.19 | qfq | 1,184,400 | 5,289,986 | -1.34% |
| 2024-04-03 | 4.48 | 4.50 | 4.46 | 4.48 | 4.24 | qfq | 1,028,556 | 4,610,526 | 0.00% |
| 2024-04-02 | 4.44 | 4.50 | 4.44 | 4.48 | 4.24 | qfq | 1,137,100 | 5,086,644 | 0.90% |
| 2024-04-01 | 4.33 | 4.46 | 4.33 | 4.44 | 4.20 | qfq | 1,889,100 | 8,316,169 | 2.54% |
| 2024-03-29 | 4.26 | 4.33 | 4.25 | 4.33 | 4.10 | qfq | 1,163,900 | 4,985,805 | 1.64% |
| 2024-03-28 | 4.17 | 4.30 | 4.17 | 4.26 | 4.03 | qfq | 1,552,400 | 6,602,063 | 1.67% |
| 2024-03-27 | 4.32 | 4.35 | 4.19 | 4.19 | 3.97 | qfq | 1,612,800 | 6,906,759 | -3.90% |
| 2024-03-26 | 4.44 | 4.47 | 4.30 | 4.36 | 4.13 | qfq | 2,697,200 | 11,855,986 | -2.46% |
| 2024-03-25 | 4.49 | 4.51 | 4.46 | 4.47 | 4.23 | qfq | 1,970,762 | 8,843,899 | -1.11% |
| 2024-03-22 | 4.52 | 4.54 | 4.46 | 4.52 | 4.28 | qfq | 3,099,000 | 13,908,200 | 0.22% |
| 2024-03-21 | 4.50 | 4.63 | 4.50 | 4.51 | 4.27 | qfq | 4,379,000 | 19,913,469 | 0.22% |
| 2024-03-20 | 4.50 | 4.55 | 4.44 | 4.50 | 4.26 | qfq | 7,549,700 | 33,985,165 | -3.23% |
| 2024-03-19 | 4.50 | 4.69 | 4.50 | 4.65 | 4.40 | qfq | 10,154,500 | 46,201,051 | -1.90% |
| 2024-03-18 | 4.74 | 4.74 | 4.74 | 4.74 | 4.49 | qfq | 616,900 | 2,924,106 | -5.01% |
| 2024-03-15 | 4.69 | 4.99 | 4.69 | 4.99 | 4.73 | qfq | 3,150,300 | 15,293,750 | 5.05% |
| 2024-03-14 | 4.74 | 4.83 | 4.71 | 4.75 | 4.50 | qfq | 2,810,230 | 13,413,373 | 1.06% |
| 2024-03-13 | 4.86 | 4.88 | 4.70 | 4.70 | 4.45 | qfq | 2,895,811 | 13,829,580 | -3.29% |
| 2024-03-12 | 4.98 | 5.04 | 4.71 | 4.86 | 4.60 | qfq | 6,650,230 | 32,509,083 | -0.41% |
| 2024-03-11 | 4.88 | 4.88 | 4.85 | 4.88 | 4.62 | qfq | 2,555,730 | 12,470,007 | 4.95% |
| 2024-03-08 | 4.40 | 4.65 | 4.40 | 4.65 | 4.40 | qfq | 3,939,730 | 18,053,461 | 4.97% |
| 2024-03-07 | 4.32 | 4.46 | 4.29 | 4.43 | 4.20 | qfq | 2,188,900 | 9,565,683 | 2.55% |
| 2024-03-06 | 4.29 | 4.40 | 4.25 | 4.32 | 4.09 | qfq | 1,281,500 | 5,545,157 | 1.17% |
| 2024-03-05 | 4.27 | 4.32 | 4.26 | 4.27 | 4.04 | qfq | 964,900 | 4,137,265 | -0.47% |
| 2024-03-04 | 4.36 | 4.38 | 4.20 | 4.29 | 4.06 | qfq | 1,997,332 | 8,533,348 | -1.61% |
| 2024-03-01 | 4.39 | 4.43 | 4.34 | 4.36 | 4.13 | qfq | 1,173,700 | 5,137,898 | -1.13% |
| 2024-02-29 | 4.26 | 4.41 | 4.26 | 4.41 | 4.18 | qfq | 1,804,430 | 7,885,420 | 1.38% |
| 2024-02-28 | 4.59 | 4.69 | 4.35 | 4.35 | 4.12 | qfq | 2,521,255 | 11,412,021 | -5.02% |
| 2024-02-27 | 4.49 | 4.60 | 4.47 | 4.58 | 4.34 | qfq | 1,182,728 | 5,374,510 | 1.78% |
| 2024-02-26 | 4.46 | 4.58 | 4.43 | 4.50 | 4.26 | qfq | 1,989,790 | 8,935,885 | 0.90% |
| 2024-02-23 | 4.35 | 4.47 | 4.34 | 4.46 | 4.22 | qfq | 1,927,320 | 8,478,707 | 2.76% |
| 2024-02-22 | 4.31 | 4.36 | 4.27 | 4.34 | 4.11 | qfq | 1,460,500 | 6,311,587 | 0.23% |
| 2024-02-21 | 4.25 | 4.41 | 4.22 | 4.33 | 4.10 | qfq | 2,861,100 | 12,423,917 | 1.64% |
| 2024-02-20 | 4.05 | 4.26 | 4.03 | 4.26 | 4.03 | qfq | 3,365,864 | 14,009,897 | 4.93% |
| 2024-02-19 | 4.00 | 4.09 | 4.00 | 4.06 | 3.85 | qfq | 3,813,530 | 15,405,623 | 2.53% |
| 2024-02-08 | 3.95 | 4.00 | 3.73 | 3.96 | 3.75 | qfq | 5,469,074 | 20,828,242 | 0.76% |
| 2024-02-07 | 4.06 | 4.08 | 3.84 | 3.93 | 3.72 | qfq | 4,101,500 | 16,313,241 | -2.72% |
| 2024-02-06 | 4.04 | 4.12 | 4.04 | 4.04 | 3.83 | qfq | 4,045,405 | 16,359,995 | -4.94% |
| 2024-02-05 | 4.42 | 4.42 | 4.25 | 4.25 | 4.03 | qfq | 1,095,100 | 4,663,478 | -4.92% |
| 2024-02-02 | 4.65 | 4.72 | 4.47 | 4.47 | 4.23 | qfq | 1,830,100 | 8,291,502 | -4.89% |
| 2024-02-01 | 4.65 | 4.76 | 4.65 | 4.70 | 4.45 | qfq | 930,400 | 4,366,431 | -1.67% |
| 2024-01-31 | 5.01 | 5.07 | 4.76 | 4.78 | 4.53 | qfq | 1,742,705 | 8,517,077 | -4.59% |
| 2024-01-30 | 5.10 | 5.12 | 5.01 | 5.01 | 4.74 | qfq | 1,599,400 | 8,114,321 | -2.34% |
| 2024-01-29 | 5.29 | 5.29 | 5.12 | 5.13 | 4.86 | qfq | 1,150,200 | 5,952,252 | -3.02% |
| 2024-01-26 | 5.31 | 5.36 | 5.28 | 5.29 | 5.01 | qfq | 941,500 | 5,004,549 | -0.56% |
| 2024-01-25 | 5.12 | 5.32 | 5.12 | 5.32 | 5.04 | qfq | 1,190,912 | 6,198,545 | 2.90% |
| 2024-01-24 | 5.08 | 5.21 | 5.01 | 5.17 | 4.90 | qfq | 1,646,700 | 8,379,004 | 1.77% |
| 2024-01-23 | 5.14 | 5.16 | 5.00 | 5.08 | 4.81 | qfq | 2,211,500 | 11,218,686 | -1.55% |
| 2024-01-22 | 5.40 | 5.42 | 5.12 | 5.16 | 4.89 | qfq | 1,545,900 | 8,151,322 | -4.27% |
| 2024-01-19 | 5.40 | 5.42 | 5.36 | 5.39 | 5.10 | qfq | 710,800 | 3,831,931 | -0.55% |
| 2024-01-18 | 5.56 | 5.58 | 5.30 | 5.42 | 5.13 | qfq | 2,337,223 | 12,579,730 | -2.52% |
| 2024-01-17 | 5.63 | 5.63 | 5.54 | 5.56 | 5.27 | qfq | 1,058,800 | 5,914,844 | -1.42% |
| 2024-01-16 | 5.69 | 5.69 | 5.60 | 5.64 | 5.34 | qfq | 1,738,104 | 9,785,824 | -0.70% |
| 2024-01-15 | 5.69 | 5.70 | 5.66 | 5.68 | 5.38 | qfq | 587,300 | 3,338,144 | -0.18% |
| 2024-01-12 | 5.69 | 5.72 | 5.66 | 5.69 | 5.39 | qfq | 1,583,900 | 9,018,473 | -0.35% |
| 2024-01-11 | 5.68 | 5.73 | 5.67 | 5.71 | 5.41 | qfq | 1,654,200 | 9,428,749 | 0.35% |
| 2024-01-10 | 5.72 | 5.73 | 5.67 | 5.69 | 5.39 | qfq | 1,118,400 | 6,367,946 | -0.52% |
| 2024-01-09 | 5.70 | 5.74 | 5.69 | 5.72 | 5.42 | qfq | 828,300 | 4,734,431 | 0.18% |
| 2024-01-08 | 5.79 | 5.79 | 5.70 | 5.71 | 5.41 | qfq | 1,064,900 | 6,105,272 | -1.55% |
| 2024-01-05 | 5.84 | 5.85 | 5.78 | 5.80 | 5.49 | qfq | 1,107,600 | 6,443,922 | -0.68% |
| 2024-01-04 | 5.83 | 5.86 | 5.81 | 5.84 | 5.53 | qfq | 867,605 | 5,063,971 | -0.17% |
| 2024-01-03 | 5.84 | 5.85 | 5.82 | 5.85 | 5.54 | qfq | 871,000 | 5,080,005 | 0.17% |
| 2024-01-02 | 5.81 | 5.87 | 5.81 | 5.84 | 5.53 | qfq | 955,800 | 5,583,886 | -0.17% |
| 2023-12-29 | 5.85 | 5.86 | 5.82 | 5.85 | 5.54 | qfq | 947,800 | 5,529,098 | -0.17% |
| 2023-12-28 | 5.82 | 5.88 | 5.80 | 5.86 | 5.55 | qfq | 1,729,400 | 10,103,387 | 0.69% |
| 2023-12-27 | 5.80 | 5.83 | 5.76 | 5.82 | 5.51 | qfq | 959,051 | 5,560,802 | 0.34% |
| 2023-12-26 | 5.78 | 5.84 | 5.76 | 5.80 | 5.49 | qfq | 927,248 | 5,383,368 | 0.69% |
| 2023-12-25 | 5.71 | 5.79 | 5.71 | 5.76 | 5.46 | qfq | 856,500 | 4,927,931 | 0.88% |
| 2023-12-22 | 5.75 | 5.77 | 5.71 | 5.71 | 5.41 | qfq | 668,100 | 3,831,877 | -1.21% |
| 2023-12-21 | 5.71 | 5.78 | 5.61 | 5.78 | 5.47 | qfq | 1,877,800 | 10,691,643 | 0.87% |
| 2023-12-20 | 5.74 | 5.77 | 5.73 | 5.73 | 5.43 | qfq | 520,600 | 2,991,195 | -0.17% |
| 2023-12-19 | 5.73 | 5.77 | 5.71 | 5.74 | 5.44 | qfq | 814,500 | 4,666,850 | 0.00% |
| 2023-12-18 | 5.81 | 5.83 | 5.73 | 5.74 | 5.44 | qfq | 888,100 | 5,134,272 | -1.03% |
| 2023-12-15 | 5.78 | 5.82 | 5.77 | 5.80 | 5.49 | qfq | 686,600 | 3,980,005 | 0.35% |
| 2023-12-14 | 5.79 | 5.81 | 5.78 | 5.78 | 5.47 | qfq | 1,009,900 | 5,852,208 | 0.00% |
| 2023-12-13 | 5.80 | 5.86 | 5.78 | 5.78 | 5.47 | qfq | 1,113,200 | 6,469,818 | -0.52% |
| 2023-12-12 | 5.77 | 5.83 | 5.76 | 5.81 | 5.50 | qfq | 772,600 | 4,482,168 | 0.52% |
| 2023-12-11 | 5.77 | 5.79 | 5.70 | 5.78 | 5.47 | qfq | 1,044,800 | 6,002,877 | -0.34% |
| 2023-12-08 | 5.82 | 5.83 | 5.78 | 5.80 | 5.49 | qfq | 1,271,689 | 7,381,191 | -0.17% |
| 2023-12-07 | 5.83 | 5.85 | 5.81 | 5.81 | 5.50 | qfq | 973,000 | 5,669,534 | -0.34% |
| 2023-12-06 | 5.81 | 5.86 | 5.79 | 5.83 | 5.52 | qfq | 1,255,216 | 7,306,908 | 0.17% |
| 2023-12-05 | 5.89 | 5.89 | 5.81 | 5.82 | 5.51 | qfq | 1,451,600 | 8,492,760 | -1.02% |
| 2023-12-04 | 5.90 | 5.90 | 5.87 | 5.88 | 5.57 | qfq | 687,500 | 4,048,366 | -0.34% |
| 2023-12-01 | 5.85 | 5.92 | 5.83 | 5.90 | 5.59 | qfq | 1,204,000 | 7,066,226 | 0.85% |
| 2023-11-30 | 5.87 | 5.90 | 5.84 | 5.85 | 5.54 | qfq | 813,400 | 4,767,130 | -0.34% |
| 2023-11-29 | 5.95 | 5.95 | 5.87 | 5.87 | 5.56 | qfq | 1,908,100 | 11,251,840 | -1.34% |
| 2023-11-28 | 5.92 | 5.96 | 5.90 | 5.95 | 5.64 | qfq | 1,141,600 | 6,764,447 | 0.34% |
| 2023-11-27 | 5.94 | 5.95 | 5.88 | 5.93 | 5.62 | qfq | 1,443,700 | 8,528,923 | 0.00% |
| 2023-11-24 | 6.01 | 6.05 | 5.89 | 5.93 | 5.62 | qfq | 3,319,400 | 19,783,497 | -1.82% |
| 2023-11-23 | 5.82 | 6.11 | 5.82 | 6.04 | 5.72 | qfq | 5,880,400 | 35,376,033 | 3.78% |
| 2023-11-22 | 5.84 | 5.86 | 5.81 | 5.82 | 5.51 | qfq | 1,900,100 | 11,091,907 | -0.51% |
| 2023-11-21 | 5.86 | 5.86 | 5.82 | 5.85 | 5.54 | qfq | 1,621,400 | 9,477,848 | 0.00% |
| 2023-11-20 | 5.84 | 5.88 | 5.83 | 5.85 | 5.54 | qfq | 1,117,600 | 6,534,724 | 0.17% |
| 2023-11-17 | 5.78 | 5.85 | 5.77 | 5.84 | 5.53 | qfq | 1,612,500 | 9,367,819 | 1.04% |
| 2023-11-16 | 5.82 | 5.83 | 5.78 | 5.78 | 5.47 | qfq | 961,900 | 5,579,518 | -0.86% |
| 2023-11-15 | 5.81 | 5.83 | 5.80 | 5.83 | 5.52 | qfq | 1,160,212 | 6,747,249 | 0.34% |
| 2023-11-14 | 5.80 | 5.83 | 5.78 | 5.81 | 5.50 | qfq | 907,500 | 5,266,188 | 0.17% |
| 2023-11-13 | 5.80 | 5.81 | 5.78 | 5.80 | 5.49 | qfq | 800,912 | 4,643,561 | 0.00% |
| 2023-11-10 | 5.85 | 5.85 | 5.77 | 5.80 | 5.49 | qfq | 1,666,300 | 9,653,434 | -0.85% |
| 2023-11-09 | 5.82 | 5.91 | 5.81 | 5.85 | 5.54 | qfq | 2,155,700 | 12,661,534 | 0.17% |
| 2023-11-08 | 5.86 | 5.87 | 5.81 | 5.84 | 5.53 | qfq | 1,564,900 | 9,136,793 | 0.00% |
| 2023-11-07 | 5.86 | 5.86 | 5.81 | 5.84 | 5.53 | qfq | 1,293,200 | 7,542,296 | -0.34% |
| 2023-11-06 | 5.83 | 5.88 | 5.81 | 5.86 | 5.55 | qfq | 1,888,200 | 11,031,933 | 0.34% |
| 2023-11-03 | 5.81 | 5.86 | 5.77 | 5.84 | 5.53 | qfq | 1,464,005 | 8,519,578 | 0.52% |
| 2023-11-02 | 5.73 | 5.88 | 5.72 | 5.81 | 5.50 | qfq | 3,473,110 | 20,158,127 | 1.40% |
| 2023-11-01 | 5.71 | 5.75 | 5.69 | 5.73 | 5.43 | qfq | 857,312 | 4,901,111 | 0.17% |
| 2023-10-31 | 5.72 | 5.73 | 5.68 | 5.72 | 5.42 | qfq | 1,144,500 | 6,524,715 | 0.00% |
| 2023-10-30 | 5.74 | 5.74 | 5.67 | 5.72 | 5.42 | qfq | 1,970,100 | 11,236,515 | -0.87% |
| 2023-10-27 | 5.71 | 5.79 | 5.69 | 5.77 | 5.46 | qfq | 1,472,898 | 8,468,303 | 0.87% |
| 2023-10-26 | 5.71 | 5.74 | 5.68 | 5.72 | 5.42 | qfq | 584,400 | 3,336,498 | 0.00% |
| 2023-10-25 | 5.69 | 5.75 | 5.69 | 5.72 | 5.42 | qfq | 997,300 | 5,709,906 | 0.70% |
| 2023-10-24 | 5.61 | 5.69 | 5.58 | 5.68 | 5.38 | qfq | 795,300 | 4,497,777 | 1.79% |
| 2023-10-23 | 5.70 | 5.70 | 5.57 | 5.58 | 5.28 | qfq | 1,525,325 | 8,567,002 | -2.11% |
| 2023-10-20 | 5.66 | 5.71 | 5.66 | 5.70 | 5.40 | qfq | 643,300 | 3,658,805 | 0.00% |
| 2023-10-19 | 5.67 | 5.73 | 5.65 | 5.70 | 5.40 | qfq | 1,354,600 | 7,698,387 | 0.00% |
| 2023-10-18 | 5.81 | 5.81 | 5.67 | 5.70 | 5.40 | qfq | 1,588,869 | 9,084,866 | -2.06% |
| 2023-10-17 | 5.78 | 5.83 | 5.75 | 5.82 | 5.51 | qfq | 1,297,000 | 7,510,455 | 1.04% |
| 2023-10-16 | 5.73 | 5.76 | 5.72 | 5.76 | 5.46 | qfq | 1,013,200 | 5,814,468 | 0.35% |
| 2023-10-13 | 5.72 | 5.75 | 5.71 | 5.74 | 5.44 | qfq | 1,326,298 | 7,592,031 | 0.00% |
| 2023-10-12 | 5.73 | 5.75 | 5.70 | 5.74 | 5.44 | qfq | 842,401 | 4,821,662 | 0.35% |
| 2023-10-11 | 5.72 | 5.74 | 5.71 | 5.72 | 5.42 | qfq | 1,311,800 | 7,500,446 | 0.00% |
| 2023-10-10 | 5.79 | 5.80 | 5.71 | 5.72 | 5.42 | qfq | 1,752,100 | 10,050,446 | -1.21% |
| 2023-10-09 | 5.83 | 5.83 | 5.73 | 5.79 | 5.48 | qfq | 1,337,500 | 7,703,906 | -0.52% |
| 2023-09-28 | 5.77 | 5.86 | 5.76 | 5.82 | 5.51 | qfq | 2,086,900 | 12,141,357 | 0.87% |
| 2023-09-27 | 5.75 | 5.79 | 5.74 | 5.77 | 5.46 | qfq | 1,184,100 | 6,828,532 | 0.35% |
| 2023-09-26 | 5.75 | 5.76 | 5.71 | 5.75 | 5.45 | qfq | 1,149,200 | 6,595,035 | 0.35% |
| 2023-09-25 | 5.81 | 5.81 | 5.69 | 5.73 | 5.43 | qfq | 2,317,900 | 13,318,428 | -1.55% |
| 2023-09-22 | 5.79 | 5.91 | 5.76 | 5.82 | 5.51 | qfq | 4,274,300 | 24,945,551 | 0.34% |
| 2023-09-21 | 5.78 | 5.82 | 5.73 | 5.80 | 5.49 | qfq | 3,112,300 | 18,001,567 | 0.35% |
| 2023-09-20 | 5.75 | 5.86 | 5.73 | 5.78 | 5.47 | qfq | 2,988,869 | 17,340,881 | 0.52% |
| 2023-09-19 | 5.73 | 5.75 | 5.72 | 5.75 | 5.45 | qfq | 1,640,600 | 9,406,562 | 0.17% |
| 2023-09-18 | 5.71 | 5.76 | 5.69 | 5.74 | 5.44 | qfq | 2,612,561 | 14,962,267 | 0.70% |
| 2023-09-15 | 5.66 | 5.70 | 5.65 | 5.70 | 5.40 | qfq | 1,334,700 | 7,568,229 | 0.88% |
| 2023-09-14 | 5.67 | 5.67 | 5.64 | 5.65 | 5.35 | qfq | 943,900 | 5,333,542 | -0.35% |
| 2023-09-13 | 5.65 | 5.71 | 5.63 | 5.67 | 5.37 | qfq | 1,468,400 | 8,314,477 | -0.53% |
| 2023-09-12 | 5.71 | 5.72 | 5.69 | 5.70 | 5.40 | qfq | 1,003,100 | 5,715,248 | -0.18% |
| 2023-09-11 | 5.68 | 5.72 | 5.65 | 5.71 | 5.41 | qfq | 1,542,900 | 8,772,664 | 0.53% |
| 2023-09-08 | 5.67 | 5.70 | 5.65 | 5.68 | 5.38 | qfq | 1,041,900 | 5,916,109 | 0.18% |
| 2023-09-07 | 5.74 | 5.74 | 5.65 | 5.67 | 5.37 | qfq | 2,074,600 | 11,796,302 | -1.56% |
| 2023-09-06 | 5.77 | 5.77 | 5.72 | 5.76 | 5.46 | qfq | 2,450,700 | 14,061,256 | 0.00% |
| 2023-09-05 | 5.78 | 5.79 | 5.74 | 5.76 | 5.46 | qfq | 988,401 | 5,692,643 | -0.69% |
| 2023-09-04 | 5.73 | 5.81 | 5.71 | 5.80 | 5.49 | qfq | 1,900,000 | 10,985,795 | 1.22% |
| 2023-09-01 | 5.65 | 5.75 | 5.65 | 5.73 | 5.43 | qfq | 1,767,900 | 10,077,833 | 1.24% |
| 2023-08-31 | 5.68 | 5.74 | 5.64 | 5.66 | 5.36 | qfq | 3,525,700 | 20,025,413 | -2.92% |
| 2023-08-30 | 5.83 | 5.84 | 5.78 | 5.83 | 5.52 | qfq | 1,578,600 | 9,179,331 | 0.34% |
| 2023-08-29 | 5.69 | 5.83 | 5.69 | 5.81 | 5.50 | qfq | 1,885,400 | 10,896,655 | 1.75% |
| 2023-08-28 | 5.92 | 5.92 | 5.69 | 5.71 | 5.41 | qfq | 3,177,800 | 18,479,025 | 1.06% |
| 2023-08-25 | 5.67 | 5.70 | 5.62 | 5.65 | 5.35 | qfq | 1,080,000 | 6,107,723 | -0.35% |
| 2023-08-24 | 5.71 | 5.71 | 5.64 | 5.67 | 5.37 | qfq | 1,566,000 | 8,877,342 | -0.70% |
| 2023-08-23 | 5.76 | 5.76 | 5.68 | 5.71 | 5.41 | qfq | 1,250,600 | 7,139,853 | -1.04% |
| 2023-08-22 | 5.81 | 5.82 | 5.68 | 5.77 | 5.46 | qfq | 2,770,900 | 15,875,633 | -0.35% |
| 2023-08-21 | 5.82 | 5.90 | 5.78 | 5.79 | 5.48 | qfq | 2,519,900 | 14,708,787 | -0.86% |
| 2023-08-18 | 5.88 | 5.95 | 5.84 | 5.84 | 5.53 | qfq | 2,780,300 | 16,408,982 | -0.68% |
| 2023-08-17 | 5.82 | 5.89 | 5.81 | 5.88 | 5.57 | qfq | 1,592,300 | 9,315,923 | 0.34% |
| 2023-08-16 | 5.85 | 5.93 | 5.81 | 5.86 | 5.55 | qfq | 1,847,200 | 10,846,595 | 0.17% |
| 2023-08-15 | 5.88 | 5.89 | 5.82 | 5.85 | 5.54 | qfq | 1,910,483 | 11,181,518 | -0.51% |
| 2023-08-14 | 5.78 | 5.90 | 5.77 | 5.88 | 5.57 | qfq | 3,173,481 | 18,537,913 | 1.20% |
| 2023-08-11 | 5.79 | 5.86 | 5.74 | 5.81 | 5.50 | qfq | 4,039,880 | 23,432,946 | 0.69% |
| 2023-08-10 | 5.72 | 5.81 | 5.70 | 5.77 | 5.46 | qfq | 2,584,698 | 14,873,486 | 1.05% |
| 2023-08-09 | 5.72 | 5.75 | 5.69 | 5.71 | 5.41 | qfq | 2,042,598 | 11,684,424 | -0.52% |
| 2023-08-08 | 5.76 | 5.77 | 5.71 | 5.74 | 5.44 | qfq | 1,778,100 | 10,190,159 | -0.52% |
| 2023-08-07 | 5.77 | 5.78 | 5.73 | 5.77 | 5.46 | qfq | 1,324,400 | 7,615,238 | 0.00% |
| 2023-08-04 | 5.79 | 5.80 | 5.77 | 5.77 | 5.46 | qfq | 1,161,315 | 6,717,933 | -0.35% |
| 2023-08-03 | 5.78 | 5.80 | 5.75 | 5.79 | 5.48 | qfq | 1,567,700 | 9,062,749 | 0.17% |
| 2023-08-02 | 5.82 | 5.83 | 5.76 | 5.78 | 5.47 | qfq | 2,026,700 | 11,725,041 | -0.69% |
| 2023-08-01 | 5.83 | 5.87 | 5.79 | 5.82 | 5.51 | qfq | 2,234,900 | 13,030,892 | -0.68% |
| 2023-07-31 | 5.76 | 5.88 | 5.75 | 5.86 | 5.55 | qfq | 3,570,100 | 20,765,894 | 1.56% |
| 2023-07-28 | 5.64 | 5.77 | 5.64 | 5.77 | 5.46 | qfq | 2,970,900 | 17,012,292 | 1.76% |
| 2023-07-27 | 5.66 | 5.69 | 5.65 | 5.67 | 5.37 | qfq | 1,870,700 | 10,606,034 | 0.00% |
| 2023-07-26 | 5.64 | 5.69 | 5.62 | 5.67 | 5.37 | qfq | 2,158,200 | 12,201,928 | 0.35% |
| 2023-07-25 | 5.60 | 5.65 | 5.58 | 5.65 | 5.35 | qfq | 2,508,700 | 14,085,083 | 1.44% |
| 2023-07-24 | 5.60 | 5.60 | 5.54 | 5.57 | 5.28 | qfq | 3,585,531 | 19,980,146 | -0.89% |
| 2023-07-21 | 5.62 | 5.64 | 5.57 | 5.62 | 5.32 | qfq | 2,790,300 | 15,636,009 | -0.35% |
| 2023-07-20 | 5.62 | 5.67 | 5.61 | 5.64 | 5.34 | qfq | 1,426,115 | 8,038,416 | 0.36% |
| 2023-07-19 | 5.67 | 5.69 | 5.61 | 5.62 | 5.32 | qfq | 3,144,668 | 17,738,686 | -1.23% |
| 2023-07-18 | 5.65 | 5.70 | 5.64 | 5.69 | 5.39 | qfq | 1,460,068 | 8,272,346 | 0.35% |
| 2023-07-17 | 5.73 | 5.74 | 5.60 | 5.67 | 5.37 | qfq | 4,123,800 | 23,336,861 | -2.58% |