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
创力集团603012.SH
最近收盘价8.232026-07-17
最近交易日2026-07-17
成交量（股）24,825,400
成交额（元）204,422,161
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-05-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.15 | — | — | — | 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 | 8.37 | 8.49 | 8.04 | 8.23 | 8.23 | qfq | 24,825,400 | 204,422,161 | -0.84% |
| 2026-07-16 | 8.54 | 8.66 | 8.28 | 8.30 | 8.30 | qfq | 22,322,800 | 187,879,960 | -2.01% |
| 2026-07-15 | 8.60 | 8.83 | 8.46 | 8.47 | 8.47 | qfq | 35,415,800 | 305,301,071 | -1.63% |
| 2026-07-14 | 7.83 | 8.61 | 7.80 | 8.61 | 8.61 | qfq | 40,256,400 | 339,454,438 | 9.96% |
| 2026-07-13 | 8.28 | 8.39 | 7.80 | 7.83 | 7.83 | qfq | 22,918,200 | 185,086,155 | -5.21% |
| 2026-07-10 | 8.26 | 8.40 | 8.09 | 8.26 | 8.26 | qfq | 13,685,001 | 113,033,671 | 0.49% |
| 2026-07-09 | 8.11 | 8.25 | 7.83 | 8.22 | 8.22 | qfq | 18,420,443 | 147,611,340 | 1.48% |
| 2026-07-08 | 8.35 | 8.36 | 8.10 | 8.10 | 8.10 | qfq | 15,095,500 | 123,550,308 | -1.94% |
| 2026-07-07 | 8.66 | 8.66 | 8.24 | 8.26 | 8.26 | qfq | 17,776,830 | 148,789,752 | -3.73% |
| 2026-07-06 | 8.71 | 8.93 | 8.48 | 8.58 | 8.58 | qfq | 26,954,222 | 232,769,393 | -2.72% |
| 2026-07-03 | 8.07 | 8.82 | 8.01 | 8.82 | 8.82 | qfq | 33,558,236 | 287,524,262 | 9.98% |
| 2026-07-02 | 8.10 | 8.20 | 7.86 | 8.02 | 8.02 | qfq | 13,349,423 | 107,402,068 | -0.99% |
| 2026-07-01 | 8.18 | 8.23 | 8.00 | 8.10 | 8.10 | qfq | 18,399,346 | 148,915,504 | -1.22% |
| 2026-06-30 | 7.87 | 8.36 | 7.82 | 8.20 | 8.20 | qfq | 20,348,935 | 165,859,209 | 3.14% |
| 2026-06-29 | 7.87 | 8.18 | 7.46 | 7.95 | 7.95 | qfq | 24,357,733 | 189,486,837 | 1.15% |
| 2026-06-26 | 7.75 | 7.90 | 7.55 | 7.86 | 7.86 | qfq | 17,181,700 | 133,228,341 | 1.16% |
| 2026-06-25 | 8.12 | 8.23 | 7.42 | 7.77 | 7.77 | qfq | 28,108,900 | 217,929,226 | -4.66% |
| 2026-06-24 | 8.39 | 8.43 | 7.80 | 8.15 | 8.15 | qfq | 27,208,818 | 219,910,074 | -2.98% |
| 2026-06-23 | 8.42 | 8.79 | 8.22 | 8.40 | 8.40 | qfq | 41,727,167 | 353,166,377 | 2.31% |
| 2026-06-22 | 7.46 | 8.21 | 7.46 | 8.21 | 8.21 | qfq | 15,361,260 | 122,676,796 | 10.05% |
| 2026-06-18 | 7.38 | 7.56 | 7.30 | 7.46 | 7.46 | qfq | 11,993,300 | 88,936,719 | 0.95% |
| 2026-06-17 | 7.53 | 7.53 | 7.32 | 7.39 | 7.39 | qfq | 13,479,888 | 100,024,446 | -2.25% |
| 2026-06-16 | 7.56 | 7.67 | 7.41 | 7.56 | 7.56 | qfq | 14,986,405 | 113,192,178 | 0.00% |
| 2026-06-15 | 7.61 | 7.85 | 7.52 | 7.56 | 7.56 | qfq | 15,750,100 | 120,058,534 | -0.66% |
| 2026-06-12 | 7.71 | 8.00 | 7.50 | 7.61 | 7.61 | qfq | 23,948,376 | 184,915,346 | -0.52% |
| 2026-06-11 | 7.47 | 7.76 | 7.13 | 7.65 | 7.65 | qfq | 30,638,710 | 229,842,704 | 2.41% |
| 2026-06-10 | 7.80 | 7.83 | 7.31 | 7.47 | 7.47 | qfq | 29,441,238 | 220,949,575 | -5.08% |
| 2026-06-09 | 8.38 | 8.44 | 7.72 | 7.87 | 7.87 | qfq | 32,053,662 | 254,160,296 | -4.95% |
| 2026-06-08 | 8.69 | 8.69 | 8.02 | 8.28 | 8.28 | qfq | 20,342,436 | 170,807,563 | -6.97% |
| 2026-06-05 | 8.78 | 9.05 | 8.57 | 8.90 | 8.90 | qfq | 17,352,718 | 153,327,113 | 1.37% |
| 2026-06-04 | 8.99 | 9.22 | 8.74 | 8.78 | 8.78 | qfq | 14,919,730 | 133,252,612 | -2.88% |
| 2026-06-03 | 9.14 | 9.27 | 8.92 | 9.04 | 8.94 | qfq | 16,154,428 | 146,713,444 | -0.99% |
| 2026-06-02 | 9.35 | 9.39 | 8.96 | 9.13 | 9.03 | qfq | 14,533,381 | 133,057,827 | -2.77% |
| 2026-06-01 | 9.55 | 10.03 | 9.31 | 9.39 | 9.29 | qfq | 23,251,321 | 224,163,696 | -0.74% |
| 2026-05-29 | 9.65 | 9.66 | 9.19 | 9.46 | 9.36 | qfq | 18,815,883 | 176,768,575 | -1.97% |
| 2026-05-28 | 9.70 | 9.85 | 9.44 | 9.65 | 9.54 | qfq | 15,705,817 | 151,378,355 | -0.62% |
| 2026-05-27 | 9.93 | 10.04 | 9.61 | 9.71 | 9.60 | qfq | 22,030,508 | 214,971,510 | -1.92% |
| 2026-05-26 | 10.11 | 10.25 | 9.72 | 9.90 | 9.79 | qfq | 29,309,568 | 290,451,184 | -4.07% |
| 2026-05-25 | 9.99 | 10.39 | 9.70 | 10.32 | 10.21 | qfq | 40,611,963 | 411,736,723 | 5.95% |
| 2026-05-22 | 9.50 | 10.10 | 9.49 | 9.74 | 9.63 | qfq | 35,145,444 | 344,139,526 | 3.18% |
| 2026-05-21 | 9.51 | 10.16 | 9.39 | 9.44 | 9.34 | qfq | 39,554,318 | 387,222,505 | -0.63% |
| 2026-05-20 | 9.04 | 9.61 | 8.95 | 9.50 | 9.39 | qfq | 33,865,813 | 313,927,323 | 6.98% |
| 2026-05-19 | 9.04 | 9.06 | 8.72 | 8.88 | 8.78 | qfq | 20,146,353 | 178,215,521 | -2.09% |
| 2026-05-18 | 9.16 | 9.39 | 9.03 | 9.07 | 8.97 | qfq | 17,130,181 | 157,087,168 | -0.98% |
| 2026-05-15 | 9.68 | 9.69 | 9.03 | 9.16 | 9.06 | qfq | 24,799,332 | 228,949,543 | -3.27% |
| 2026-05-14 | 9.83 | 9.96 | 9.47 | 9.47 | 9.37 | qfq | 27,594,651 | 267,905,749 | -2.57% |
| 2026-05-13 | 9.75 | 9.85 | 9.57 | 9.72 | 9.61 | qfq | 23,673,839 | 230,576,688 | -0.61% |
| 2026-05-12 | 9.86 | 9.87 | 9.50 | 9.78 | 9.67 | qfq | 35,520,071 | 344,823,592 | -1.41% |
| 2026-05-11 | 9.58 | 10.05 | 9.40 | 9.92 | 9.81 | qfq | 78,488,725 | 771,847,883 | 3.87% |
| 2026-05-08 | 8.68 | 9.55 | 8.61 | 9.55 | 9.44 | qfq | 50,404,286 | 465,017,237 | 10.02% |
| 2026-05-07 | 8.74 | 8.84 | 8.64 | 8.68 | 8.58 | qfq | 14,224,781 | 123,972,323 | -0.80% |
| 2026-05-06 | 8.66 | 8.95 | 8.66 | 8.75 | 8.65 | qfq | 18,486,633 | 162,696,854 | 1.04% |
| 2026-04-30 | 8.76 | 8.85 | 8.58 | 8.66 | 8.56 | qfq | 10,397,703 | 90,039,185 | -0.92% |
| 2026-04-29 | 8.70 | 8.93 | 8.61 | 8.74 | 8.64 | qfq | 16,980,661 | 148,909,982 | 0.81% |
| 2026-04-28 | 8.91 | 8.91 | 8.62 | 8.67 | 8.57 | qfq | 15,910,402 | 138,610,370 | -2.47% |
| 2026-04-27 | 8.87 | 9.02 | 8.57 | 8.89 | 8.79 | qfq | 21,202,811 | 187,589,139 | 0.91% |
| 2026-04-24 | 8.91 | 8.99 | 8.62 | 8.81 | 8.71 | qfq | 20,753,891 | 181,752,040 | -2.22% |
| 2026-04-23 | 8.92 | 9.13 | 8.88 | 9.01 | 8.91 | qfq | 21,936,240 | 197,424,208 | 0.67% |
| 2026-04-22 | 8.97 | 9.10 | 8.82 | 8.95 | 8.85 | qfq | 15,874,046 | 141,664,753 | -0.22% |
| 2026-04-21 | 8.93 | 9.09 | 8.81 | 8.97 | 8.87 | qfq | 19,817,100 | 177,896,740 | 1.01% |
| 2026-04-20 | 8.76 | 9.10 | 8.68 | 8.88 | 8.78 | qfq | 23,533,400 | 209,288,171 | 0.91% |
| 2026-04-17 | 8.67 | 8.85 | 8.59 | 8.80 | 8.70 | qfq | 15,741,717 | 137,341,868 | 1.62% |
| 2026-04-16 | 8.49 | 8.68 | 8.40 | 8.66 | 8.56 | qfq | 14,888,200 | 128,114,458 | 1.88% |
| 2026-04-15 | 8.45 | 8.80 | 8.45 | 8.50 | 8.41 | qfq | 18,581,863 | 160,382,010 | 0.47% |
| 2026-04-14 | 8.47 | 8.55 | 8.37 | 8.46 | 8.37 | qfq | 12,618,500 | 106,459,374 | -0.12% |
| 2026-04-13 | 8.57 | 8.66 | 8.39 | 8.47 | 8.38 | qfq | 18,119,504 | 153,834,416 | -1.17% |
| 2026-04-10 | 8.51 | 8.67 | 8.44 | 8.57 | 8.48 | qfq | 18,486,415 | 158,858,365 | 0.94% |
| 2026-04-09 | 8.36 | 8.61 | 8.36 | 8.49 | 8.40 | qfq | 22,101,623 | 188,059,425 | 1.56% |
| 2026-04-08 | 8.30 | 8.38 | 8.17 | 8.36 | 8.27 | qfq | 23,914,600 | 198,271,642 | 1.95% |
| 2026-04-07 | 7.75 | 8.35 | 7.57 | 8.20 | 8.11 | qfq | 31,200,844 | 253,566,529 | 6.63% |
| 2026-04-03 | 7.67 | 7.78 | 7.60 | 7.69 | 7.60 | qfq | 9,142,049 | 70,077,186 | 0.00% |
| 2026-04-02 | 7.87 | 7.87 | 7.63 | 7.69 | 7.60 | qfq | 17,247,400 | 133,283,429 | -2.41% |
| 2026-04-01 | 7.69 | 7.92 | 7.66 | 7.88 | 7.79 | qfq | 18,599,839 | 144,820,979 | 3.55% |
| 2026-03-31 | 7.67 | 7.78 | 7.48 | 7.61 | 7.53 | qfq | 13,083,197 | 99,675,188 | -1.42% |
| 2026-03-30 | 7.77 | 7.83 | 7.55 | 7.72 | 7.63 | qfq | 16,914,346 | 130,427,825 | -0.64% |
| 2026-03-27 | 7.50 | 7.82 | 7.39 | 7.77 | 7.68 | qfq | 14,077,785 | 108,343,002 | 2.91% |
| 2026-03-26 | 7.61 | 7.90 | 7.43 | 7.55 | 7.47 | qfq | 15,423,749 | 116,999,298 | -0.79% |
| 2026-03-25 | 7.41 | 7.70 | 7.41 | 7.61 | 7.53 | qfq | 15,506,990 | 117,400,658 | 2.70% |
| 2026-03-24 | 7.36 | 7.45 | 7.02 | 7.41 | 7.33 | qfq | 20,716,100 | 149,982,434 | 3.49% |
| 2026-03-23 | 7.83 | 7.85 | 7.16 | 7.16 | 7.08 | qfq | 33,350,982 | 248,199,843 | -9.94% |
| 2026-03-20 | 8.09 | 8.14 | 7.95 | 7.95 | 7.86 | qfq | 18,579,972 | 149,073,543 | -0.75% |
| 2026-03-19 | 8.16 | 8.18 | 8.00 | 8.01 | 7.92 | qfq | 16,154,500 | 130,481,312 | -2.67% |
| 2026-03-18 | 8.04 | 8.25 | 8.01 | 8.23 | 8.14 | qfq | 13,163,843 | 107,429,076 | 3.00% |
| 2026-03-17 | 8.15 | 8.27 | 7.99 | 7.99 | 7.90 | qfq | 12,994,800 | 105,453,944 | -2.20% |
| 2026-03-16 | 8.20 | 8.30 | 8.09 | 8.17 | 8.08 | qfq | 12,761,144 | 104,255,085 | -0.49% |
| 2026-03-13 | 8.49 | 8.49 | 8.18 | 8.21 | 8.12 | qfq | 17,074,600 | 142,044,387 | -2.84% |
| 2026-03-12 | 8.72 | 8.73 | 8.34 | 8.45 | 8.36 | qfq | 25,083,100 | 212,732,316 | -3.21% |
| 2026-03-11 | 8.56 | 9.00 | 8.50 | 8.73 | 8.63 | qfq | 42,062,725 | 368,060,190 | 2.34% |
| 2026-03-10 | 8.33 | 8.54 | 8.27 | 8.53 | 8.44 | qfq | 20,926,517 | 176,437,583 | 3.39% |
| 2026-03-09 | 8.31 | 8.33 | 8.04 | 8.25 | 8.16 | qfq | 20,731,733 | 169,505,531 | -0.48% |
| 2026-03-06 | 8.08 | 8.36 | 8.01 | 8.29 | 8.20 | qfq | 21,340,784 | 175,166,965 | 2.60% |
| 2026-03-05 | 8.04 | 8.21 | 8.02 | 8.08 | 7.99 | qfq | 16,528,367 | 133,741,425 | 2.02% |
| 2026-03-04 | 7.70 | 8.05 | 7.69 | 7.92 | 7.83 | qfq | 20,239,526 | 160,498,428 | 1.54% |
| 2026-03-03 | 8.39 | 8.44 | 7.78 | 7.80 | 7.71 | qfq | 38,177,200 | 306,770,947 | -7.03% |
| 2026-03-02 | 8.06 | 8.59 | 8.06 | 8.39 | 8.30 | qfq | 35,475,892 | 297,856,830 | 1.70% |
| 2026-02-27 | 8.26 | 8.29 | 8.06 | 8.25 | 8.16 | qfq | 18,123,917 | 148,351,175 | 0.36% |
| 2026-02-26 | 8.06 | 8.28 | 8.03 | 8.22 | 8.13 | qfq | 19,279,416 | 157,086,872 | 1.99% |
| 2026-02-25 | 8.03 | 8.17 | 8.00 | 8.06 | 7.97 | qfq | 15,463,888 | 124,774,063 | 0.25% |
| 2026-02-24 | 8.19 | 8.25 | 7.99 | 8.04 | 7.95 | qfq | 18,759,263 | 151,525,896 | -0.86% |
| 2026-02-13 | 8.15 | 8.27 | 8.10 | 8.11 | 8.02 | qfq | 18,511,354 | 151,607,619 | -0.12% |
| 2026-02-12 | 8.09 | 8.27 | 8.05 | 8.12 | 8.03 | qfq | 15,193,870 | 123,789,533 | 0.37% |
| 2026-02-11 | 8.09 | 8.20 | 8.01 | 8.09 | 8.00 | qfq | 17,096,138 | 138,766,229 | 0.00% |
| 2026-02-10 | 8.37 | 8.44 | 8.03 | 8.09 | 8.00 | qfq | 27,444,100 | 224,162,677 | -3.58% |
| 2026-02-09 | 8.19 | 8.76 | 8.18 | 8.39 | 8.30 | qfq | 30,358,553 | 259,466,619 | 3.33% |
| 2026-02-06 | 8.12 | 8.29 | 7.98 | 8.12 | 8.03 | qfq | 15,573,256 | 127,188,054 | 0.12% |
| 2026-02-05 | 8.07 | 8.21 | 7.93 | 8.11 | 8.02 | qfq | 17,616,412 | 142,189,415 | 0.50% |
| 2026-02-04 | 8.21 | 8.25 | 8.04 | 8.07 | 7.98 | qfq | 20,119,988 | 163,163,838 | -2.06% |
| 2026-02-03 | 7.88 | 8.31 | 7.85 | 8.24 | 8.15 | qfq | 30,874,421 | 250,668,511 | 5.37% |
| 2026-02-02 | 7.95 | 8.07 | 7.71 | 7.82 | 7.73 | qfq | 24,892,164 | 195,725,925 | -2.25% |
| 2026-01-30 | 7.99 | 8.11 | 7.84 | 8.00 | 7.91 | qfq | 27,951,200 | 222,242,696 | 0.25% |
| 2026-01-29 | 7.94 | 8.24 | 7.86 | 7.98 | 7.89 | qfq | 33,947,000 | 273,309,100 | -0.50% |
| 2026-01-28 | 7.89 | 8.10 | 7.79 | 8.02 | 7.93 | qfq | 35,676,607 | 284,843,255 | 1.26% |
| 2026-01-27 | 7.98 | 8.14 | 7.81 | 7.92 | 7.83 | qfq | 36,847,111 | 291,749,542 | -0.88% |
| 2026-01-26 | 7.40 | 8.15 | 7.31 | 7.99 | 7.90 | qfq | 67,570,773 | 532,378,040 | 6.96% |
| 2026-01-23 | 7.65 | 7.73 | 7.44 | 7.47 | 7.39 | qfq | 32,152,395 | 241,631,073 | -2.23% |
| 2026-01-22 | 7.87 | 7.87 | 7.53 | 7.64 | 7.56 | qfq | 30,470,876 | 232,862,705 | -2.18% |
| 2026-01-21 | 7.44 | 7.89 | 7.44 | 7.81 | 7.72 | qfq | 37,318,120 | 287,540,042 | 3.72% |
| 2026-01-20 | 7.69 | 8.03 | 7.48 | 7.53 | 7.45 | qfq | 57,166,510 | 442,395,761 | -2.46% |
| 2026-01-19 | 7.58 | 7.74 | 7.36 | 7.72 | 7.63 | qfq | 51,515,354 | 393,173,444 | 1.98% |
| 2026-01-16 | 7.17 | 7.76 | 7.17 | 7.57 | 7.49 | qfq | 51,793,306 | 389,775,485 | 6.02% |
| 2026-01-15 | 7.15 | 7.28 | 7.02 | 7.14 | 7.06 | qfq | 26,686,990 | 190,481,010 | 0.00% |
| 2026-01-14 | 6.99 | 7.38 | 6.93 | 7.14 | 7.06 | qfq | 46,419,964 | 330,866,989 | 1.56% |
| 2026-01-13 | 7.10 | 7.26 | 6.86 | 7.03 | 6.95 | qfq | 42,060,520 | 296,261,238 | -1.95% |
| 2026-01-12 | 7.03 | 7.26 | 6.93 | 7.17 | 7.09 | qfq | 53,018,086 | 376,264,028 | 3.46% |
| 2026-01-09 | 6.84 | 7.02 | 6.75 | 6.93 | 6.85 | qfq | 46,229,640 | 319,198,653 | 1.32% |
| 2026-01-08 | 6.74 | 7.03 | 6.68 | 6.84 | 6.76 | qfq | 66,433,125 | 456,119,372 | 0.59% |
| 2026-01-07 | 6.53 | 7.05 | 6.46 | 6.80 | 6.72 | qfq | 91,858,251 | 621,881,039 | 2.56% |
| 2026-01-06 | 6.03 | 6.63 | 6.03 | 6.63 | 6.56 | qfq | 69,234,080 | 451,172,995 | 9.95% |
| 2026-01-05 | 6.04 | 6.09 | 6.01 | 6.03 | 5.96 | qfq | 8,753,201 | 52,842,877 | -0.17% |
| 2025-12-31 | 6.03 | 6.08 | 5.94 | 6.04 | 5.97 | qfq | 9,239,910 | 55,530,528 | 1.00% |
| 2025-12-30 | 6.03 | 6.04 | 5.92 | 5.98 | 5.91 | qfq | 9,111,200 | 54,457,923 | -0.50% |
| 2025-12-29 | 6.01 | 6.13 | 5.97 | 6.01 | 5.94 | qfq | 11,672,500 | 70,307,567 | 0.00% |
| 2025-12-26 | 5.88 | 6.05 | 5.86 | 6.01 | 5.94 | qfq | 19,131,684 | 114,151,647 | 2.04% |
| 2025-12-25 | 5.82 | 5.89 | 5.79 | 5.89 | 5.82 | qfq | 9,591,545 | 56,203,244 | 1.55% |
| 2025-12-24 | 5.81 | 5.84 | 5.77 | 5.80 | 5.74 | qfq | 7,987,018 | 46,325,797 | 0.00% |
| 2025-12-23 | 5.77 | 5.82 | 5.73 | 5.80 | 5.74 | qfq | 12,555,697 | 72,402,489 | 0.35% |
| 2025-12-22 | 5.80 | 5.82 | 5.71 | 5.78 | 5.72 | qfq | 7,727,061 | 44,604,521 | 0.52% |
| 2025-12-19 | 5.61 | 5.77 | 5.60 | 5.75 | 5.69 | qfq | 10,781,297 | 61,634,439 | 2.68% |
| 2025-12-18 | 5.46 | 5.65 | 5.45 | 5.60 | 5.54 | qfq | 10,315,700 | 57,643,397 | 2.00% |
| 2025-12-17 | 5.46 | 5.67 | 5.39 | 5.49 | 5.43 | qfq | 10,443,900 | 57,417,548 | 0.73% |
| 2025-12-16 | 5.60 | 5.61 | 5.43 | 5.45 | 5.39 | qfq | 8,852,247 | 48,662,565 | -2.50% |
| 2025-12-15 | 5.60 | 5.67 | 5.59 | 5.59 | 5.53 | qfq | 6,503,300 | 36,656,632 | -0.53% |
| 2025-12-12 | 5.57 | 5.67 | 5.55 | 5.62 | 5.56 | qfq | 7,976,200 | 44,736,908 | 0.72% |
| 2025-12-11 | 5.73 | 5.73 | 5.55 | 5.58 | 5.52 | qfq | 10,247,100 | 57,577,878 | -2.45% |
| 2025-12-10 | 5.77 | 5.79 | 5.68 | 5.72 | 5.66 | qfq | 10,320,700 | 59,010,915 | -1.04% |
| 2025-12-09 | 5.88 | 5.92 | 5.77 | 5.78 | 5.72 | qfq | 7,811,200 | 45,442,105 | -1.87% |
| 2025-12-08 | 5.90 | 5.94 | 5.86 | 5.89 | 5.82 | qfq | 6,602,900 | 38,917,787 | 0.34% |
| 2025-12-05 | 5.75 | 5.87 | 5.70 | 5.87 | 5.81 | qfq | 7,835,700 | 45,405,653 | 2.09% |
| 2025-12-04 | 5.81 | 5.83 | 5.73 | 5.75 | 5.69 | qfq | 6,232,700 | 36,012,038 | -1.03% |
| 2025-12-03 | 5.85 | 5.86 | 5.78 | 5.81 | 5.75 | qfq | 6,046,500 | 35,124,907 | -0.34% |
| 2025-12-02 | 5.88 | 5.88 | 5.78 | 5.83 | 5.77 | qfq | 7,269,907 | 42,319,606 | -0.34% |
| 2025-12-01 | 5.85 | 5.93 | 5.84 | 5.85 | 5.79 | qfq | 7,351,255 | 43,241,596 | -0.17% |
| 2025-11-28 | 5.80 | 5.86 | 5.75 | 5.86 | 5.80 | qfq | 6,622,762 | 38,571,705 | 1.56% |
| 2025-11-27 | 5.73 | 5.84 | 5.70 | 5.77 | 5.71 | qfq | 7,623,300 | 44,083,110 | 0.87% |
| 2025-11-26 | 5.82 | 5.86 | 5.71 | 5.72 | 5.66 | qfq | 7,015,200 | 40,504,698 | -1.21% |
| 2025-11-25 | 5.72 | 5.90 | 5.70 | 5.79 | 5.73 | qfq | 11,924,398 | 69,464,509 | 1.76% |
| 2025-11-24 | 5.80 | 5.86 | 5.58 | 5.69 | 5.63 | qfq | 20,348,708 | 115,807,059 | -1.04% |
| 2025-11-21 | 6.00 | 6.03 | 5.73 | 5.75 | 5.69 | qfq | 18,454,796 | 107,321,625 | -4.49% |
| 2025-11-20 | 6.11 | 6.15 | 5.97 | 6.02 | 5.95 | qfq | 11,711,600 | 70,656,553 | -1.15% |
| 2025-11-19 | 6.26 | 6.26 | 6.07 | 6.09 | 6.02 | qfq | 11,239,852 | 69,014,073 | -2.56% |
| 2025-11-18 | 6.22 | 6.29 | 6.11 | 6.25 | 6.18 | qfq | 20,976,215 | 130,363,760 | 0.48% |
| 2025-11-17 | 6.20 | 6.24 | 6.14 | 6.22 | 6.15 | qfq | 12,684,800 | 78,651,477 | 0.32% |
| 2025-11-14 | 6.16 | 6.26 | 6.13 | 6.20 | 6.13 | qfq | 13,588,700 | 84,320,652 | 0.32% |
| 2025-11-13 | 6.16 | 6.18 | 6.11 | 6.18 | 6.11 | qfq | 6,907,655 | 42,493,131 | 0.32% |
| 2025-11-12 | 6.13 | 6.22 | 6.10 | 6.16 | 6.09 | qfq | 10,995,400 | 67,747,889 | 0.49% |
| 2025-11-11 | 6.08 | 6.15 | 6.06 | 6.13 | 6.06 | qfq | 7,727,500 | 47,293,767 | 0.82% |
| 2025-11-10 | 6.06 | 6.17 | 6.00 | 6.08 | 6.01 | qfq | 10,299,300 | 62,618,553 | 0.16% |
| 2025-11-07 | 6.03 | 6.08 | 6.01 | 6.07 | 6.00 | qfq | 9,339,149 | 56,542,216 | 0.66% |
| 2025-11-06 | 5.94 | 6.12 | 5.93 | 6.03 | 5.96 | qfq | 17,570,200 | 106,333,129 | 1.34% |
| 2025-11-05 | 5.80 | 6.00 | 5.75 | 5.95 | 5.88 | qfq | 14,634,449 | 86,476,633 | 2.06% |
| 2025-11-04 | 5.82 | 5.87 | 5.78 | 5.83 | 5.77 | qfq | 12,044,400 | 70,124,463 | 0.17% |
| 2025-11-03 | 5.76 | 5.83 | 5.75 | 5.82 | 5.76 | qfq | 16,767,200 | 97,108,086 | 0.69% |
| 2025-10-31 | 6.13 | 6.14 | 5.77 | 5.78 | 5.72 | qfq | 39,411,200 | 232,559,771 | -5.71% |
| 2025-10-30 | 6.23 | 6.26 | 6.13 | 6.13 | 6.06 | qfq | 7,104,500 | 43,905,338 | -1.45% |
| 2025-10-29 | 6.22 | 6.24 | 6.13 | 6.22 | 6.15 | qfq | 7,039,500 | 43,571,860 | -0.80% |
| 2025-10-28 | 6.23 | 6.29 | 6.20 | 6.27 | 6.20 | qfq | 6,000,700 | 37,560,403 | 0.32% |
| 2025-10-27 | 6.28 | 6.31 | 6.23 | 6.25 | 6.18 | qfq | 8,809,002 | 55,206,477 | -0.16% |
| 2025-10-24 | 6.35 | 6.38 | 6.23 | 6.26 | 6.19 | qfq | 9,920,100 | 62,323,580 | -1.57% |
| 2025-10-23 | 6.23 | 6.38 | 6.21 | 6.36 | 6.29 | qfq | 12,798,500 | 80,607,651 | 1.60% |
| 2025-10-22 | 6.30 | 6.32 | 6.24 | 6.26 | 6.19 | qfq | 9,102,100 | 57,139,250 | -0.63% |
| 2025-10-21 | 6.12 | 6.33 | 6.09 | 6.30 | 6.23 | qfq | 15,868,100 | 99,219,770 | 2.94% |
| 2025-10-20 | 6.11 | 6.17 | 6.04 | 6.12 | 6.05 | qfq | 11,663,400 | 71,004,123 | 0.00% |
| 2025-10-17 | 6.23 | 6.26 | 6.09 | 6.12 | 6.05 | qfq | 10,769,000 | 66,475,228 | -1.61% |
| 2025-10-16 | 6.29 | 6.30 | 6.21 | 6.22 | 6.15 | qfq | 9,539,100 | 59,575,278 | -1.27% |
| 2025-10-15 | 6.26 | 6.33 | 6.25 | 6.30 | 6.23 | qfq | 12,724,590 | 80,015,419 | 0.16% |
| 2025-10-14 | 6.40 | 6.45 | 6.26 | 6.29 | 6.22 | qfq | 22,343,690 | 141,072,700 | -1.72% |
| 2025-10-13 | 5.99 | 6.43 | 5.80 | 6.40 | 6.33 | qfq | 39,301,900 | 244,929,341 | 5.44% |
| 2025-10-10 | 5.97 | 6.13 | 5.93 | 6.07 | 6.00 | qfq | 11,953,654 | 72,267,088 | 1.68% |
| 2025-10-09 | 5.91 | 6.03 | 5.89 | 5.97 | 5.90 | qfq | 7,509,654 | 44,810,589 | 1.53% |
| 2025-09-30 | 6.00 | 6.04 | 5.87 | 5.88 | 5.81 | qfq | 7,784,200 | 46,142,134 | -2.00% |
| 2025-09-29 | 5.85 | 6.00 | 5.75 | 6.00 | 5.93 | qfq | 9,504,437 | 56,340,348 | 2.56% |
| 2025-09-26 | 5.82 | 5.93 | 5.75 | 5.85 | 5.79 | qfq | 7,718,291 | 45,149,501 | 0.52% |
| 2025-09-25 | 5.95 | 5.96 | 5.81 | 5.82 | 5.76 | qfq | 8,181,700 | 48,083,842 | -2.18% |
| 2025-09-24 | 5.84 | 5.96 | 5.79 | 5.95 | 5.88 | qfq | 10,219,055 | 60,235,797 | 1.71% |
| 2025-09-23 | 5.91 | 5.94 | 5.68 | 5.85 | 5.79 | qfq | 13,753,000 | 79,498,400 | -1.35% |
| 2025-09-22 | 5.94 | 5.98 | 5.86 | 5.93 | 5.86 | qfq | 7,028,200 | 41,542,005 | -0.34% |
| 2025-09-19 | 6.03 | 6.06 | 5.92 | 5.95 | 5.88 | qfq | 7,914,246 | 47,262,243 | -1.00% |
| 2025-09-18 | 6.13 | 6.17 | 5.96 | 6.01 | 5.94 | qfq | 10,758,300 | 65,438,417 | -1.80% |
| 2025-09-17 | 6.17 | 6.18 | 6.11 | 6.12 | 6.05 | qfq | 7,588,590 | 46,679,273 | -0.33% |
| 2025-09-16 | 6.10 | 6.15 | 6.05 | 6.14 | 6.07 | qfq | 8,586,400 | 52,408,283 | 0.82% |
| 2025-09-15 | 6.20 | 6.21 | 6.09 | 6.09 | 6.02 | qfq | 9,373,100 | 57,356,168 | -1.46% |
| 2025-09-12 | 6.23 | 6.24 | 6.15 | 6.18 | 6.11 | qfq | 9,714,000 | 60,127,760 | -0.64% |
| 2025-09-11 | 6.15 | 6.23 | 6.10 | 6.22 | 6.15 | qfq | 10,988,900 | 67,880,115 | 0.97% |
| 2025-09-10 | 6.17 | 6.21 | 6.10 | 6.16 | 6.09 | qfq | 7,775,014 | 47,803,546 | 0.33% |
| 2025-09-09 | 6.16 | 6.17 | 6.09 | 6.14 | 6.07 | qfq | 10,818,414 | 66,291,722 | -0.32% |
| 2025-09-08 | 6.13 | 6.18 | 6.10 | 6.16 | 6.09 | qfq | 12,127,300 | 74,551,684 | 0.49% |
| 2025-09-05 | 6.09 | 6.13 | 6.03 | 6.13 | 6.06 | qfq | 10,878,400 | 66,248,558 | 0.49% |
| 2025-09-04 | 5.99 | 6.10 | 5.97 | 6.10 | 6.03 | qfq | 12,770,000 | 77,300,006 | 2.01% |
| 2025-09-03 | 6.08 | 6.10 | 5.96 | 5.98 | 5.91 | qfq | 9,086,900 | 54,696,781 | -1.81% |
| 2025-09-02 | 6.06 | 6.11 | 5.92 | 6.09 | 6.02 | qfq | 12,986,720 | 78,107,005 | 0.16% |
| 2025-09-01 | 6.04 | 6.16 | 6.01 | 6.08 | 6.01 | qfq | 10,513,000 | 63,985,854 | 1.16% |
| 2025-08-29 | 6.05 | 6.08 | 6.00 | 6.01 | 5.94 | qfq | 9,478,188 | 57,195,146 | -0.66% |
| 2025-08-28 | 6.06 | 6.13 | 5.83 | 6.05 | 5.98 | qfq | 16,967,320 | 101,518,434 | -0.17% |
| 2025-08-27 | 6.27 | 6.29 | 6.01 | 6.06 | 5.99 | qfq | 15,237,320 | 93,946,066 | -3.04% |
| 2025-08-26 | 6.24 | 6.28 | 6.18 | 6.25 | 6.18 | qfq | 12,835,600 | 80,116,815 | 0.00% |
| 2025-08-25 | 6.17 | 6.26 | 6.15 | 6.25 | 6.18 | qfq | 18,642,200 | 115,996,899 | 1.96% |
| 2025-08-22 | 6.14 | 6.18 | 6.06 | 6.13 | 6.06 | qfq | 10,940,200 | 66,756,694 | -0.49% |
| 2025-08-21 | 6.18 | 6.20 | 6.13 | 6.16 | 6.09 | qfq | 10,381,294 | 63,946,120 | -0.32% |
| 2025-08-20 | 6.14 | 6.19 | 6.10 | 6.18 | 6.11 | qfq | 12,603,700 | 77,446,041 | 0.65% |
| 2025-08-19 | 6.15 | 6.17 | 6.10 | 6.14 | 6.07 | qfq | 10,794,900 | 66,233,089 | 0.16% |
| 2025-08-18 | 6.18 | 6.20 | 6.12 | 6.13 | 6.06 | qfq | 18,578,000 | 114,416,455 | -0.81% |
| 2025-08-15 | 6.13 | 6.23 | 6.13 | 6.18 | 6.11 | qfq | 12,195,500 | 75,547,042 | 0.65% |
| 2025-08-14 | 6.33 | 6.38 | 6.13 | 6.14 | 6.07 | qfq | 19,222,800 | 119,239,968 | -2.54% |
| 2025-08-13 | 6.22 | 6.38 | 6.20 | 6.30 | 6.23 | qfq | 20,806,700 | 131,361,355 | 1.29% |
| 2025-08-12 | 6.13 | 6.30 | 6.12 | 6.22 | 6.15 | qfq | 19,283,383 | 120,105,581 | 1.30% |
| 2025-08-11 | 6.05 | 6.18 | 6.03 | 6.14 | 6.07 | qfq | 16,265,584 | 99,548,633 | 1.66% |
| 2025-08-08 | 6.01 | 6.06 | 5.99 | 6.04 | 5.97 | qfq | 8,861,816 | 53,403,012 | 0.33% |
| 2025-08-07 | 6.06 | 6.08 | 6.00 | 6.02 | 5.95 | qfq | 10,614,600 | 63,988,522 | -0.50% |
| 2025-08-06 | 5.94 | 6.08 | 5.93 | 6.05 | 5.98 | qfq | 15,290,820 | 91,977,785 | 1.85% |
| 2025-08-05 | 5.91 | 5.95 | 5.88 | 5.94 | 5.87 | qfq | 11,155,600 | 66,032,443 | 0.34% |
| 2025-08-04 | 5.82 | 5.94 | 5.77 | 5.92 | 5.85 | qfq | 10,157,100 | 59,680,901 | 1.72% |
| 2025-08-01 | 5.77 | 5.84 | 5.77 | 5.82 | 5.76 | qfq | 7,614,072 | 44,223,172 | 0.87% |
| 2025-07-31 | 5.83 | 5.88 | 5.75 | 5.77 | 5.71 | qfq | 9,489,100 | 55,101,641 | -1.20% |
| 2025-07-30 | 5.90 | 5.91 | 5.80 | 5.84 | 5.78 | qfq | 12,175,600 | 71,274,899 | -1.35% |
| 2025-07-29 | 5.91 | 5.93 | 5.86 | 5.92 | 5.85 | qfq | 10,123,500 | 59,547,290 | -0.17% |
| 2025-07-28 | 5.93 | 5.95 | 5.89 | 5.93 | 5.86 | qfq | 13,011,000 | 77,038,899 | -0.17% |
| 2025-07-25 | 6.10 | 6.11 | 5.92 | 5.94 | 5.87 | qfq | 26,853,700 | 160,368,625 | -2.78% |
| 2025-07-24 | 6.20 | 6.29 | 6.08 | 6.11 | 6.04 | qfq | 28,607,300 | 175,971,805 | 0.66% |
| 2025-07-23 | 6.33 | 6.36 | 6.07 | 6.07 | 6.00 | qfq | 45,608,700 | 281,254,283 | -3.96% |
| 2025-07-22 | 6.15 | 6.46 | 5.99 | 6.32 | 6.25 | qfq | 66,999,427 | 416,874,874 | 3.95% |
| 2025-07-21 | 5.73 | 6.16 | 5.70 | 6.08 | 6.01 | qfq | 37,058,300 | 220,842,086 | 6.67% |
| 2025-07-18 | 5.69 | 5.73 | 5.66 | 5.70 | 5.64 | qfq | 7,791,100 | 44,329,367 | 0.18% |
| 2025-07-17 | 5.70 | 5.73 | 5.60 | 5.69 | 5.63 | qfq | 10,055,409 | 57,084,149 | -0.35% |
| 2025-07-16 | 5.68 | 5.73 | 5.66 | 5.71 | 5.65 | qfq | 7,802,372 | 44,529,266 | 0.71% |
| 2025-07-15 | 5.76 | 5.77 | 5.59 | 5.67 | 5.61 | qfq | 12,040,600 | 68,104,221 | -1.22% |
| 2025-07-14 | 5.68 | 5.75 | 5.68 | 5.74 | 5.68 | qfq | 10,204,800 | 58,443,115 | 1.41% |
| 2025-07-11 | 5.63 | 5.70 | 5.58 | 5.66 | 5.60 | qfq | 10,164,900 | 57,349,239 | 0.53% |
| 2025-07-10 | 5.58 | 5.64 | 5.56 | 5.63 | 5.57 | qfq | 9,401,354 | 52,699,868 | 0.90% |
| 2025-07-09 | 5.62 | 5.65 | 5.56 | 5.58 | 5.52 | qfq | 7,436,854 | 41,708,461 | -0.71% |
| 2025-07-08 | 5.58 | 5.63 | 5.54 | 5.62 | 5.56 | qfq | 10,239,800 | 57,347,762 | 0.90% |
| 2025-07-07 | 5.49 | 5.58 | 5.48 | 5.57 | 5.51 | qfq | 8,202,480 | 45,436,652 | 1.46% |
| 2025-07-04 | 5.54 | 5.55 | 5.48 | 5.49 | 5.43 | qfq | 7,472,600 | 41,163,088 | -1.26% |
| 2025-07-03 | 5.56 | 5.57 | 5.52 | 5.56 | 5.50 | qfq | 6,466,400 | 35,884,655 | 0.36% |
| 2025-07-02 | 5.53 | 5.55 | 5.50 | 5.54 | 5.48 | qfq | 8,468,800 | 46,790,664 | 0.36% |
| 2025-07-01 | 5.53 | 5.54 | 5.45 | 5.52 | 5.46 | qfq | 6,040,100 | 33,195,502 | -0.18% |
| 2025-06-30 | 5.52 | 5.53 | 5.45 | 5.53 | 5.47 | qfq | 6,406,500 | 35,315,027 | 0.55% |
| 2025-06-27 | 5.50 | 5.53 | 5.48 | 5.50 | 5.44 | qfq | 6,420,000 | 35,334,195 | 0.55% |
| 2025-06-26 | 5.51 | 5.53 | 5.45 | 5.47 | 5.41 | qfq | 7,549,800 | 41,476,264 | -0.55% |
| 2025-06-25 | 5.50 | 5.53 | 5.46 | 5.50 | 5.44 | qfq | 5,771,200 | 31,712,326 | 0.00% |
| 2025-06-24 | 5.37 | 5.50 | 5.36 | 5.50 | 5.44 | qfq | 8,711,200 | 47,637,107 | 2.42% |
| 2025-06-23 | 5.24 | 5.38 | 5.21 | 5.37 | 5.31 | qfq | 5,402,801 | 28,641,884 | 2.29% |
| 2025-06-20 | 5.25 | 5.29 | 5.22 | 5.25 | 5.19 | qfq | 4,563,301 | 23,971,359 | 0.00% |
| 2025-06-19 | 5.35 | 5.40 | 5.23 | 5.25 | 5.19 | qfq | 8,189,482 | 43,351,041 | -2.42% |
| 2025-06-18 | 5.43 | 5.44 | 5.34 | 5.38 | 5.32 | qfq | 5,861,002 | 31,554,347 | -1.10% |
| 2025-06-17 | 5.47 | 5.50 | 5.42 | 5.44 | 5.38 | qfq | 6,303,180 | 34,369,340 | -0.73% |
| 2025-06-16 | 5.45 | 5.53 | 5.43 | 5.48 | 5.42 | qfq | 5,887,500 | 32,312,323 | 0.37% |
| 2025-06-13 | 5.60 | 5.63 | 5.46 | 5.46 | 5.40 | qfq | 13,359,668 | 74,017,141 | -2.50% |
| 2025-06-12 | 5.60 | 5.63 | 5.53 | 5.60 | 5.54 | qfq | 9,751,300 | 54,420,512 | 0.00% |
| 2025-06-11 | 5.48 | 5.62 | 5.46 | 5.60 | 5.54 | qfq | 13,566,800 | 75,425,788 | 2.38% |
| 2025-06-10 | 5.53 | 5.55 | 5.40 | 5.47 | 5.41 | qfq | 8,915,616 | 48,830,733 | -1.08% |
| 2025-06-09 | 5.48 | 5.54 | 5.46 | 5.53 | 5.47 | qfq | 6,295,382 | 34,645,449 | 1.10% |
| 2025-06-06 | 5.49 | 5.49 | 5.43 | 5.47 | 5.41 | qfq | 4,650,482 | 25,348,566 | 0.00% |
| 2025-06-05 | 5.46 | 5.49 | 5.44 | 5.47 | 5.41 | qfq | 4,370,200 | 23,864,206 | 0.00% |
| 2025-06-04 | 5.44 | 5.48 | 5.43 | 5.47 | 5.41 | qfq | 5,193,100 | 28,348,521 | 0.55% |
| 2025-06-03 | 5.40 | 5.45 | 5.38 | 5.44 | 5.38 | qfq | 6,082,500 | 32,988,165 | 0.93% |
| 2025-05-30 | 5.55 | 5.55 | 5.39 | 5.39 | 5.33 | qfq | 8,138,389 | 44,186,549 | -4.09% |
| 2025-05-29 | 5.55 | 5.64 | 5.50 | 5.62 | 5.46 | qfq | 8,631,989 | 48,394,092 | 1.08% |
| 2025-05-28 | 5.53 | 5.61 | 5.51 | 5.56 | 5.40 | qfq | 7,507,400 | 41,737,058 | 0.54% |
| 2025-05-27 | 5.49 | 5.54 | 5.42 | 5.53 | 5.37 | qfq | 5,926,500 | 32,547,434 | 0.73% |
| 2025-05-26 | 5.41 | 5.51 | 5.41 | 5.49 | 5.33 | qfq | 4,958,700 | 27,150,944 | 0.92% |
| 2025-05-23 | 5.50 | 5.57 | 5.43 | 5.44 | 5.28 | qfq | 7,271,717 | 39,965,452 | -0.73% |
| 2025-05-22 | 5.60 | 5.63 | 5.48 | 5.48 | 5.32 | qfq | 9,136,100 | 50,659,671 | -2.32% |
| 2025-05-21 | 5.67 | 5.67 | 5.59 | 5.61 | 5.45 | qfq | 6,570,900 | 36,923,774 | -1.06% |
| 2025-05-20 | 5.66 | 5.68 | 5.61 | 5.67 | 5.51 | qfq | 6,814,200 | 38,495,391 | 0.00% |
| 2025-05-19 | 5.65 | 5.67 | 5.59 | 5.67 | 5.51 | qfq | 6,489,889 | 36,593,731 | 0.71% |
| 2025-05-16 | 5.58 | 5.66 | 5.57 | 5.63 | 5.47 | qfq | 7,088,189 | 39,952,758 | 0.72% |
| 2025-05-15 | 5.61 | 5.62 | 5.56 | 5.59 | 5.43 | qfq | 6,511,900 | 36,373,544 | -0.71% |
| 2025-05-14 | 5.64 | 5.66 | 5.59 | 5.63 | 5.47 | qfq | 7,859,100 | 44,169,364 | -0.18% |
| 2025-05-13 | 5.73 | 5.77 | 5.62 | 5.64 | 5.48 | qfq | 10,678,900 | 60,586,230 | -1.05% |
| 2025-05-12 | 5.70 | 5.76 | 5.65 | 5.70 | 5.54 | qfq | 11,913,902 | 67,816,343 | 0.00% |
| 2025-05-09 | 5.65 | 5.82 | 5.56 | 5.70 | 5.54 | qfq | 19,695,300 | 111,929,920 | 0.71% |
| 2025-05-08 | 5.62 | 5.69 | 5.57 | 5.66 | 5.50 | qfq | 10,525,200 | 59,447,705 | 1.25% |
| 2025-05-07 | 5.59 | 5.66 | 5.53 | 5.59 | 5.43 | qfq | 15,563,800 | 87,049,345 | 1.45% |
| 2025-05-06 | 5.39 | 5.51 | 5.39 | 5.51 | 5.35 | qfq | 8,854,700 | 48,468,275 | 2.80% |
| 2025-04-30 | 5.35 | 5.41 | 5.35 | 5.36 | 5.21 | qfq | 6,464,706 | 34,789,264 | 0.56% |
| 2025-04-29 | 5.26 | 5.39 | 5.23 | 5.33 | 5.18 | qfq | 7,422,900 | 39,615,210 | 1.14% |
| 2025-04-28 | 5.36 | 5.37 | 5.27 | 5.27 | 5.12 | qfq | 9,192,700 | 48,742,505 | -2.41% |
| 2025-04-25 | 5.36 | 5.43 | 5.34 | 5.40 | 5.25 | qfq | 6,843,800 | 36,884,112 | 0.93% |
| 2025-04-24 | 5.45 | 5.46 | 5.32 | 5.35 | 5.20 | qfq | 7,811,600 | 42,059,027 | -1.29% |
| 2025-04-23 | 5.38 | 5.44 | 5.35 | 5.42 | 5.26 | qfq | 10,129,600 | 54,646,515 | 1.69% |
| 2025-04-22 | 5.33 | 5.34 | 5.27 | 5.33 | 5.18 | qfq | 7,854,000 | 41,698,400 | 0.00% |
| 2025-04-21 | 5.27 | 5.33 | 5.22 | 5.33 | 5.18 | qfq | 7,502,500 | 39,817,761 | 1.14% |
| 2025-04-18 | 5.25 | 5.30 | 5.19 | 5.27 | 5.12 | qfq | 6,019,600 | 31,552,387 | 0.38% |
| 2025-04-17 | 5.21 | 5.30 | 5.18 | 5.25 | 5.10 | qfq | 6,835,000 | 35,922,869 | 0.57% |
| 2025-04-16 | 5.30 | 5.34 | 5.14 | 5.22 | 5.07 | qfq | 8,836,500 | 46,179,772 | -2.06% |
| 2025-04-15 | 5.30 | 5.35 | 5.26 | 5.33 | 5.18 | qfq | 8,829,400 | 46,812,893 | 0.57% |
| 2025-04-14 | 5.27 | 5.37 | 5.27 | 5.30 | 5.15 | qfq | 9,434,700 | 50,201,054 | 1.34% |
| 2025-04-11 | 5.18 | 5.27 | 5.16 | 5.23 | 5.08 | qfq | 8,592,800 | 44,898,886 | 0.77% |
| 2025-04-10 | 5.20 | 5.32 | 5.17 | 5.19 | 5.04 | qfq | 14,540,816 | 76,137,500 | 1.57% |
| 2025-04-09 | 4.98 | 5.14 | 4.66 | 5.11 | 4.96 | qfq | 19,600,000 | 96,613,612 | 2.40% |
| 2025-04-08 | 5.12 | 5.23 | 4.89 | 4.99 | 4.85 | qfq | 25,971,900 | 130,829,684 | -4.95% |
| 2025-04-07 | 5.51 | 5.52 | 5.25 | 5.25 | 5.10 | qfq | 13,255,000 | 70,298,005 | -9.95% |
| 2025-04-03 | 5.82 | 5.95 | 5.77 | 5.83 | 5.66 | qfq | 9,695,900 | 56,711,463 | -1.19% |
| 2025-04-02 | 5.85 | 5.98 | 5.85 | 5.90 | 5.73 | qfq | 9,390,600 | 55,651,027 | -0.17% |
| 2025-04-01 | 5.92 | 5.98 | 5.88 | 5.91 | 5.74 | qfq | 10,270,900 | 60,912,531 | 1.20% |
| 2025-03-31 | 5.88 | 5.90 | 5.75 | 5.84 | 5.67 | qfq | 13,177,700 | 76,698,827 | -1.02% |
| 2025-03-28 | 6.04 | 6.05 | 5.89 | 5.90 | 5.73 | qfq | 13,877,300 | 82,590,193 | -1.83% |
| 2025-03-27 | 6.11 | 6.12 | 5.96 | 6.01 | 5.84 | qfq | 16,400,500 | 98,987,665 | -2.28% |
| 2025-03-26 | 6.05 | 6.19 | 6.03 | 6.15 | 5.97 | qfq | 15,869,810 | 97,217,434 | 1.15% |
| 2025-03-25 | 6.18 | 6.28 | 6.05 | 6.08 | 5.91 | qfq | 23,464,900 | 144,461,476 | 0.50% |
| 2025-03-24 | 6.18 | 6.36 | 5.90 | 6.05 | 5.88 | qfq | 28,350,700 | 171,940,908 | -2.89% |
| 2025-03-21 | 6.37 | 6.43 | 6.20 | 6.23 | 6.05 | qfq | 29,983,300 | 188,646,488 | -3.26% |
| 2025-03-20 | 6.64 | 6.64 | 6.41 | 6.44 | 6.26 | qfq | 39,404,818 | 255,120,450 | -2.72% |
| 2025-03-19 | 6.42 | 6.85 | 6.41 | 6.62 | 6.43 | qfq | 74,027,694 | 491,625,766 | 4.42% |
| 2025-03-18 | 6.26 | 6.36 | 6.16 | 6.34 | 6.16 | qfq | 28,601,700 | 178,864,585 | 1.77% |
| 2025-03-17 | 6.25 | 6.36 | 6.16 | 6.23 | 6.05 | qfq | 23,732,960 | 148,158,507 | 0.32% |
| 2025-03-14 | 6.19 | 6.21 | 6.04 | 6.21 | 6.03 | qfq | 24,952,600 | 153,314,107 | 0.32% |
| 2025-03-13 | 6.36 | 6.40 | 6.11 | 6.19 | 6.01 | qfq | 35,693,960 | 221,477,561 | -2.21% |
| 2025-03-12 | 6.41 | 6.49 | 6.32 | 6.33 | 6.15 | qfq | 37,693,054 | 240,529,229 | -1.09% |
| 2025-03-11 | 6.30 | 6.52 | 6.24 | 6.40 | 6.22 | qfq | 45,656,054 | 290,738,836 | -0.62% |
| 2025-03-10 | 6.56 | 6.78 | 6.37 | 6.44 | 6.26 | qfq | 62,620,268 | 410,464,026 | -1.98% |
| 2025-03-07 | 6.75 | 7.36 | 6.45 | 6.57 | 6.38 | qfq | 110,796,702 | 752,462,470 | -4.64% |
| 2025-03-06 | 6.25 | 6.89 | 6.24 | 6.89 | 6.69 | qfq | 57,356,989 | 379,388,094 | 10.06% |
| 2025-03-05 | 6.33 | 6.55 | 6.00 | 6.26 | 6.08 | qfq | 99,379,580 | 619,667,512 | -0.16% |
| 2025-03-04 | 5.70 | 6.27 | 5.66 | 6.27 | 6.09 | qfq | 51,029,179 | 309,872,388 | 10.00% |
| 2025-03-03 | 5.59 | 5.88 | 5.56 | 5.70 | 5.54 | qfq | 28,876,351 | 165,692,850 | 2.70% |
| 2025-02-28 | 5.68 | 5.71 | 5.55 | 5.55 | 5.39 | qfq | 12,566,300 | 70,511,315 | -3.14% |
| 2025-02-27 | 5.73 | 5.77 | 5.60 | 5.73 | 5.57 | qfq | 15,258,100 | 86,652,893 | 0.17% |
| 2025-02-26 | 5.55 | 5.75 | 5.55 | 5.72 | 5.56 | qfq | 18,628,495 | 105,614,532 | 3.06% |
| 2025-02-25 | 5.61 | 5.62 | 5.54 | 5.55 | 5.39 | qfq | 10,486,465 | 58,507,817 | -1.60% |
| 2025-02-24 | 5.57 | 5.65 | 5.56 | 5.64 | 5.48 | qfq | 14,564,293 | 81,626,099 | 1.08% |
| 2025-02-21 | 5.58 | 5.63 | 5.50 | 5.58 | 5.42 | qfq | 14,012,000 | 77,992,893 | 0.00% |
| 2025-02-20 | 5.53 | 5.59 | 5.50 | 5.58 | 5.42 | qfq | 15,793,900 | 87,619,397 | 0.00% |
| 2025-02-19 | 5.45 | 5.68 | 5.44 | 5.58 | 5.42 | qfq | 19,342,004 | 107,639,128 | 3.14% |
| 2025-02-18 | 5.49 | 5.56 | 5.37 | 5.41 | 5.25 | qfq | 14,529,206 | 79,436,907 | -1.46% |
| 2025-02-17 | 5.45 | 5.50 | 5.43 | 5.49 | 5.33 | qfq | 10,815,700 | 59,106,859 | 0.73% |
| 2025-02-14 | 5.47 | 5.51 | 5.41 | 5.45 | 5.29 | qfq | 8,856,300 | 48,209,825 | 0.18% |
| 2025-02-13 | 5.56 | 5.57 | 5.44 | 5.44 | 5.28 | qfq | 12,807,700 | 70,306,494 | -2.16% |
| 2025-02-12 | 5.55 | 5.60 | 5.51 | 5.56 | 5.40 | qfq | 12,664,393 | 70,308,017 | 0.54% |
| 2025-02-11 | 5.56 | 5.60 | 5.50 | 5.53 | 5.37 | qfq | 15,567,200 | 86,267,868 | -0.54% |
| 2025-02-10 | 5.49 | 5.56 | 5.47 | 5.56 | 5.40 | qfq | 18,599,500 | 102,440,489 | 1.09% |
| 2025-02-07 | 5.51 | 5.61 | 5.46 | 5.50 | 5.34 | qfq | 26,218,942 | 145,069,353 | -0.54% |
| 2025-02-06 | 5.41 | 5.56 | 5.33 | 5.53 | 5.37 | qfq | 25,314,051 | 138,346,126 | 2.22% |
| 2025-02-05 | 5.47 | 5.53 | 5.34 | 5.41 | 5.25 | qfq | 21,287,918 | 115,362,236 | 0.00% |
| 2025-01-27 | 5.75 | 5.88 | 5.41 | 5.41 | 5.25 | qfq | 44,386,727 | 247,620,389 | -3.05% |
| 2025-01-24 | 5.07 | 5.58 | 5.04 | 5.58 | 5.42 | qfq | 38,841,180 | 210,585,539 | 10.06% |
| 2025-01-23 | 5.10 | 5.18 | 5.06 | 5.07 | 4.92 | qfq | 9,904,900 | 50,803,034 | 0.00% |
| 2025-01-22 | 5.10 | 5.12 | 5.02 | 5.07 | 4.92 | qfq | 7,848,534 | 39,734,232 | -0.78% |
| 2025-01-21 | 5.23 | 5.24 | 5.08 | 5.11 | 4.96 | qfq | 13,244,842 | 67,955,018 | -1.92% |
| 2025-01-20 | 5.10 | 5.25 | 5.06 | 5.21 | 5.06 | qfq | 11,720,742 | 60,792,900 | 2.96% |
| 2025-01-17 | 5.09 | 5.09 | 5.02 | 5.06 | 4.91 | qfq | 6,030,000 | 30,506,249 | -0.39% |
| 2025-01-16 | 5.12 | 5.21 | 5.06 | 5.08 | 4.93 | qfq | 9,678,022 | 49,626,800 | -0.78% |
| 2025-01-15 | 5.22 | 5.25 | 5.11 | 5.12 | 4.97 | qfq | 14,730,704 | 75,960,660 | -1.92% |
| 2025-01-14 | 4.86 | 5.32 | 4.85 | 5.22 | 5.07 | qfq | 30,088,355 | 156,093,185 | 7.85% |
| 2025-01-13 | 4.83 | 4.86 | 4.71 | 4.84 | 4.70 | qfq | 4,889,900 | 23,481,204 | 0.00% |
| 2025-01-10 | 4.96 | 5.05 | 4.84 | 4.84 | 4.70 | qfq | 7,124,400 | 35,118,030 | -2.22% |
| 2025-01-09 | 5.00 | 5.02 | 4.95 | 4.95 | 4.81 | qfq | 4,872,300 | 24,299,262 | -1.20% |
| 2025-01-08 | 5.07 | 5.07 | 4.87 | 5.01 | 4.87 | qfq | 7,003,258 | 34,867,043 | -0.99% |
| 2025-01-07 | 5.00 | 5.06 | 4.92 | 5.06 | 4.91 | qfq | 6,408,434 | 31,996,048 | 2.02% |
| 2025-01-06 | 4.97 | 5.01 | 4.82 | 4.96 | 4.82 | qfq | 8,015,643 | 39,588,144 | 0.00% |
| 2025-01-03 | 5.21 | 5.23 | 4.96 | 4.96 | 4.82 | qfq | 10,309,000 | 52,189,882 | -4.43% |
| 2025-01-02 | 5.31 | 5.38 | 5.14 | 5.19 | 5.04 | qfq | 9,381,900 | 49,414,956 | -2.26% |
| 2024-12-31 | 5.49 | 5.50 | 5.30 | 5.31 | 5.16 | qfq | 7,752,400 | 41,722,757 | -2.93% |
| 2024-12-30 | 5.50 | 5.54 | 5.43 | 5.47 | 5.31 | qfq | 6,865,200 | 37,639,752 | -1.26% |
| 2024-12-27 | 5.46 | 5.58 | 5.45 | 5.54 | 5.38 | qfq | 8,308,800 | 45,955,672 | 1.84% |
| 2024-12-26 | 5.35 | 5.48 | 5.33 | 5.44 | 5.28 | qfq | 8,761,900 | 47,548,503 | 1.87% |
| 2024-12-25 | 5.48 | 5.49 | 5.24 | 5.34 | 5.19 | qfq | 10,854,500 | 57,731,945 | -2.38% |
| 2024-12-24 | 5.40 | 5.48 | 5.38 | 5.47 | 5.31 | qfq | 9,551,100 | 51,926,176 | 1.86% |
| 2024-12-23 | 5.64 | 5.66 | 5.33 | 5.37 | 5.22 | qfq | 15,083,800 | 82,371,312 | -4.79% |
| 2024-12-20 | 5.61 | 5.69 | 5.59 | 5.64 | 5.48 | qfq | 9,375,100 | 52,884,633 | 0.00% |
| 2024-12-19 | 5.61 | 5.68 | 5.50 | 5.64 | 5.48 | qfq | 16,627,465 | 92,959,028 | -0.53% |
| 2024-12-18 | 5.77 | 5.87 | 5.64 | 5.67 | 5.51 | qfq | 18,053,900 | 103,537,090 | -1.05% |
| 2024-12-17 | 5.96 | 6.02 | 5.66 | 5.73 | 5.57 | qfq | 34,185,000 | 198,804,554 | -2.55% |
| 2024-12-16 | 5.99 | 6.32 | 5.83 | 5.88 | 5.71 | qfq | 40,140,310 | 243,003,477 | -1.67% |
| 2024-12-13 | 5.85 | 6.14 | 5.83 | 5.98 | 5.81 | qfq | 40,067,857 | 239,491,308 | 2.57% |
| 2024-12-12 | 5.75 | 5.83 | 5.65 | 5.83 | 5.66 | qfq | 17,853,234 | 102,699,354 | 1.75% |
| 2024-12-11 | 5.65 | 5.74 | 5.63 | 5.73 | 5.57 | qfq | 14,117,400 | 80,382,173 | 1.42% |
| 2024-12-10 | 5.74 | 5.77 | 5.62 | 5.65 | 5.49 | qfq | 16,014,200 | 90,748,382 | 0.53% |
| 2024-12-09 | 5.70 | 5.73 | 5.58 | 5.62 | 5.46 | qfq | 15,946,100 | 90,125,304 | -1.40% |
| 2024-12-06 | 5.70 | 5.74 | 5.59 | 5.70 | 5.54 | qfq | 20,130,042 | 114,109,032 | 0.35% |
| 2024-12-05 | 5.68 | 5.74 | 5.61 | 5.68 | 5.52 | qfq | 16,753,818 | 95,031,005 | 0.00% |
| 2024-12-04 | 5.79 | 5.91 | 5.62 | 5.68 | 5.52 | qfq | 30,609,424 | 176,594,675 | -2.24% |
| 2024-12-03 | 5.55 | 5.92 | 5.52 | 5.81 | 5.64 | qfq | 37,445,634 | 214,503,359 | 4.68% |
| 2024-12-02 | 5.45 | 5.74 | 5.43 | 5.55 | 5.39 | qfq | 31,285,022 | 174,422,188 | 2.97% |
| 2024-11-29 | 5.37 | 5.42 | 5.30 | 5.39 | 5.24 | qfq | 16,159,200 | 86,516,033 | 0.37% |
| 2024-11-28 | 5.26 | 5.49 | 5.22 | 5.37 | 5.22 | qfq | 23,044,538 | 123,851,747 | 2.09% |
| 2024-11-27 | 5.21 | 5.26 | 5.08 | 5.26 | 5.11 | qfq | 16,553,272 | 85,563,685 | 0.57% |
| 2024-11-26 | 5.20 | 5.35 | 5.16 | 5.23 | 5.08 | qfq | 22,355,247 | 117,654,058 | 1.16% |
| 2024-11-25 | 5.05 | 5.18 | 5.02 | 5.17 | 5.02 | qfq | 11,957,100 | 61,012,623 | 2.78% |
| 2024-11-22 | 5.22 | 5.28 | 5.00 | 5.03 | 4.89 | qfq | 11,021,900 | 56,753,699 | -3.27% |
| 2024-11-21 | 5.15 | 5.21 | 5.14 | 5.20 | 5.05 | qfq | 9,077,024 | 46,929,092 | 0.97% |
| 2024-11-20 | 5.10 | 5.16 | 5.08 | 5.15 | 5.00 | qfq | 9,831,038 | 50,358,803 | 0.98% |
| 2024-11-19 | 5.06 | 5.10 | 4.99 | 5.10 | 4.95 | qfq | 9,365,920 | 47,354,543 | 1.19% |
| 2024-11-18 | 4.98 | 5.14 | 4.98 | 5.04 | 4.90 | qfq | 13,990,031 | 70,953,557 | 1.61% |
| 2024-11-15 | 5.00 | 5.09 | 4.95 | 4.96 | 4.82 | qfq | 11,600,593 | 58,402,166 | -1.00% |
| 2024-11-14 | 5.18 | 5.22 | 5.01 | 5.01 | 4.87 | qfq | 11,221,900 | 57,270,581 | -3.84% |
| 2024-11-13 | 5.18 | 5.23 | 5.11 | 5.21 | 5.06 | qfq | 10,765,200 | 55,716,360 | 0.58% |
| 2024-11-12 | 5.26 | 5.30 | 5.15 | 5.18 | 5.03 | qfq | 12,641,612 | 66,227,511 | -1.33% |
| 2024-11-11 | 5.20 | 5.25 | 5.17 | 5.25 | 5.10 | qfq | 9,482,400 | 49,411,163 | 0.96% |
| 2024-11-08 | 5.24 | 5.27 | 5.15 | 5.20 | 5.05 | qfq | 13,024,771 | 67,648,600 | -0.19% |
| 2024-11-07 | 5.08 | 5.22 | 5.04 | 5.21 | 5.06 | qfq | 14,259,861 | 73,537,836 | 2.56% |
| 2024-11-06 | 5.07 | 5.12 | 5.04 | 5.08 | 4.93 | qfq | 12,285,953 | 62,406,462 | 0.20% |
| 2024-11-05 | 4.99 | 5.07 | 4.99 | 5.07 | 4.92 | qfq | 12,890,224 | 64,956,507 | 1.20% |
| 2024-11-04 | 4.92 | 5.01 | 4.88 | 5.01 | 4.87 | qfq | 9,016,200 | 44,771,753 | 2.45% |
| 2024-11-01 | 4.99 | 5.02 | 4.89 | 4.89 | 4.75 | qfq | 10,279,800 | 50,777,016 | -2.40% |
| 2024-10-31 | 4.94 | 5.05 | 4.93 | 5.01 | 4.87 | qfq | 10,517,065 | 52,653,127 | 1.42% |
| 2024-10-30 | 4.92 | 4.98 | 4.90 | 4.94 | 4.80 | qfq | 8,229,700 | 40,704,377 | 0.20% |
| 2024-10-29 | 5.08 | 5.10 | 4.92 | 4.93 | 4.79 | qfq | 14,686,296 | 73,301,413 | -2.76% |
| 2024-10-28 | 4.93 | 5.07 | 4.93 | 5.07 | 4.92 | qfq | 12,653,433 | 63,445,779 | 1.60% |
| 2024-10-25 | 4.97 | 5.01 | 4.95 | 4.99 | 4.85 | qfq | 9,026,472 | 44,931,954 | 0.60% |
| 2024-10-24 | 4.87 | 5.03 | 4.86 | 4.96 | 4.82 | qfq | 9,404,500 | 46,501,384 | 1.43% |
| 2024-10-23 | 4.87 | 4.97 | 4.85 | 4.89 | 4.75 | qfq | 10,055,803 | 49,422,488 | 0.62% |
| 2024-10-22 | 4.80 | 4.86 | 4.79 | 4.86 | 4.72 | qfq | 7,604,800 | 36,751,247 | 1.04% |
| 2024-10-21 | 4.79 | 4.86 | 4.77 | 4.81 | 4.67 | qfq | 9,818,368 | 47,332,818 | 0.42% |
| 2024-10-18 | 4.74 | 4.85 | 4.71 | 4.79 | 4.65 | qfq | 9,477,747 | 45,346,259 | 1.70% |
| 2024-10-17 | 4.75 | 4.85 | 4.70 | 4.71 | 4.58 | qfq | 5,184,800 | 24,696,698 | -1.05% |
| 2024-10-16 | 4.68 | 4.79 | 4.67 | 4.76 | 4.62 | qfq | 5,065,549 | 24,050,492 | 0.63% |
| 2024-10-15 | 4.83 | 4.85 | 4.73 | 4.73 | 4.59 | qfq | 6,909,402 | 33,092,513 | -2.27% |
| 2024-10-14 | 4.74 | 4.85 | 4.72 | 4.84 | 4.70 | qfq | 8,193,402 | 39,291,074 | 2.11% |
| 2024-10-11 | 4.90 | 4.90 | 4.70 | 4.74 | 4.60 | qfq | 9,901,600 | 47,456,698 | -3.07% |
| 2024-10-10 | 4.88 | 4.98 | 4.79 | 4.89 | 4.75 | qfq | 12,015,738 | 58,883,918 | 0.62% |
| 2024-10-09 | 5.27 | 5.27 | 4.83 | 4.86 | 4.72 | qfq | 21,500,030 | 107,818,726 | -7.95% |
| 2024-10-08 | 5.57 | 5.58 | 5.13 | 5.28 | 5.13 | qfq | 32,472,500 | 173,604,131 | 4.14% |
| 2024-09-30 | 4.82 | 5.13 | 4.71 | 5.07 | 4.92 | qfq | 22,500,032 | 111,146,434 | 8.57% |
| 2024-09-27 | 4.57 | 4.71 | 4.52 | 4.67 | 4.54 | qfq | 8,919,184 | 41,205,634 | 3.32% |
| 2024-09-26 | 4.35 | 4.52 | 4.34 | 4.52 | 4.39 | qfq | 6,585,522 | 29,196,489 | 3.91% |
| 2024-09-25 | 4.32 | 4.44 | 4.31 | 4.35 | 4.23 | qfq | 8,154,603 | 35,730,957 | 1.40% |
| 2024-09-24 | 4.17 | 4.30 | 4.15 | 4.29 | 4.17 | qfq | 5,756,322 | 24,435,993 | 3.37% |
| 2024-09-23 | 4.16 | 4.18 | 4.14 | 4.15 | 4.03 | qfq | 2,434,473 | 10,123,468 | -0.48% |
| 2024-09-20 | 4.20 | 4.20 | 4.14 | 4.17 | 4.05 | qfq | 2,757,575 | 11,472,691 | -0.48% |
| 2024-09-19 | 4.08 | 4.20 | 4.07 | 4.19 | 4.07 | qfq | 4,262,500 | 17,693,749 | 3.20% |
| 2024-09-18 | 4.12 | 4.13 | 4.01 | 4.06 | 3.94 | qfq | 4,611,300 | 18,723,649 | -1.46% |
| 2024-09-13 | 4.17 | 4.17 | 4.12 | 4.12 | 4.00 | qfq | 3,011,600 | 12,467,954 | -1.20% |
| 2024-09-12 | 4.15 | 4.20 | 4.15 | 4.17 | 4.05 | qfq | 2,540,700 | 10,608,303 | 0.48% |
| 2024-09-11 | 4.17 | 4.20 | 4.13 | 4.15 | 4.03 | qfq | 2,685,100 | 11,181,086 | -0.72% |
| 2024-09-10 | 4.17 | 4.19 | 4.10 | 4.18 | 4.06 | qfq | 2,760,400 | 11,428,715 | 0.72% |
| 2024-09-09 | 4.16 | 4.17 | 4.11 | 4.15 | 4.03 | qfq | 2,930,400 | 12,132,303 | -0.24% |
| 2024-09-06 | 4.24 | 4.24 | 4.16 | 4.16 | 4.04 | qfq | 3,878,900 | 16,259,638 | -1.89% |
| 2024-09-05 | 4.19 | 4.25 | 4.19 | 4.24 | 4.12 | qfq | 3,436,342 | 14,514,394 | 1.44% |
| 2024-09-04 | 4.20 | 4.24 | 4.17 | 4.18 | 4.06 | qfq | 3,388,300 | 14,257,067 | -0.95% |
| 2024-09-03 | 4.20 | 4.26 | 4.19 | 4.22 | 4.10 | qfq | 3,103,923 | 13,092,509 | 0.48% |
| 2024-09-02 | 4.26 | 4.29 | 4.20 | 4.20 | 4.08 | qfq | 4,261,800 | 18,079,632 | -1.41% |
| 2024-08-30 | 4.22 | 4.32 | 4.20 | 4.26 | 4.14 | qfq | 5,024,500 | 21,468,742 | 1.19% |
| 2024-08-29 | 4.17 | 4.23 | 4.16 | 4.21 | 4.09 | qfq | 4,034,626 | 16,942,972 | 0.24% |
| 2024-08-28 | 4.13 | 4.24 | 4.13 | 4.20 | 4.08 | qfq | 4,101,086 | 17,177,794 | 1.20% |
| 2024-08-27 | 4.24 | 4.24 | 4.13 | 4.15 | 4.03 | qfq | 4,953,600 | 20,665,153 | -1.66% |
| 2024-08-26 | 4.27 | 4.29 | 4.11 | 4.22 | 4.10 | qfq | 7,051,300 | 29,600,082 | -2.09% |
| 2024-08-23 | 4.37 | 4.40 | 4.29 | 4.31 | 4.19 | qfq | 5,654,900 | 24,515,568 | -1.60% |
| 2024-08-22 | 4.38 | 4.42 | 4.38 | 4.38 | 4.25 | qfq | 3,878,000 | 17,049,286 | -0.23% |
| 2024-08-21 | 4.39 | 4.43 | 4.38 | 4.39 | 4.26 | qfq | 2,873,300 | 12,644,317 | 0.00% |
| 2024-08-20 | 4.50 | 4.50 | 4.38 | 4.39 | 4.26 | qfq | 5,292,600 | 23,331,851 | -1.79% |
| 2024-08-19 | 4.43 | 4.50 | 4.43 | 4.47 | 4.34 | qfq | 4,474,400 | 19,998,166 | 0.90% |
| 2024-08-16 | 4.47 | 4.49 | 4.40 | 4.43 | 4.30 | qfq | 4,593,031 | 20,394,098 | -0.89% |
| 2024-08-15 | 4.48 | 4.53 | 4.45 | 4.47 | 4.34 | qfq | 4,387,004 | 19,662,172 | -0.67% |
| 2024-08-14 | 4.52 | 4.54 | 4.48 | 4.50 | 4.37 | qfq | 3,121,000 | 14,061,840 | -0.44% |
| 2024-08-13 | 4.49 | 4.52 | 4.47 | 4.52 | 4.39 | qfq | 3,152,500 | 14,179,004 | 0.44% |
| 2024-08-12 | 4.44 | 4.52 | 4.43 | 4.50 | 4.37 | qfq | 3,821,600 | 17,108,628 | 0.90% |
| 2024-08-09 | 4.46 | 4.53 | 4.46 | 4.46 | 4.33 | qfq | 4,409,400 | 19,790,691 | 0.22% |
| 2024-08-08 | 4.43 | 4.47 | 4.38 | 4.45 | 4.32 | qfq | 3,035,300 | 13,449,408 | 0.23% |
| 2024-08-07 | 4.42 | 4.47 | 4.42 | 4.44 | 4.31 | qfq | 2,583,560 | 11,503,963 | -0.45% |
| 2024-08-06 | 4.39 | 4.47 | 4.39 | 4.46 | 4.33 | qfq | 5,086,460 | 22,569,380 | 2.06% |
| 2024-08-05 | 4.44 | 4.49 | 4.36 | 4.37 | 4.24 | qfq | 5,216,893 | 23,048,568 | -1.80% |
| 2024-08-02 | 4.47 | 4.52 | 4.43 | 4.45 | 4.32 | qfq | 4,430,000 | 19,813,444 | -0.89% |
| 2024-08-01 | 4.47 | 4.52 | 4.47 | 4.49 | 4.36 | qfq | 5,697,302 | 25,596,564 | 0.67% |
| 2024-07-31 | 4.34 | 4.48 | 4.34 | 4.46 | 4.33 | qfq | 7,831,626 | 34,782,866 | 2.53% |
| 2024-07-30 | 4.33 | 4.36 | 4.28 | 4.35 | 4.23 | qfq | 4,593,100 | 19,894,489 | 0.46% |
| 2024-07-29 | 4.29 | 4.36 | 4.29 | 4.33 | 4.21 | qfq | 5,691,900 | 24,636,232 | 0.46% |
| 2024-07-26 | 4.19 | 4.37 | 4.18 | 4.31 | 4.19 | qfq | 10,595,700 | 45,461,790 | 3.36% |
| 2024-07-25 | 4.09 | 4.19 | 4.08 | 4.17 | 4.05 | qfq | 4,992,063 | 20,665,341 | 1.96% |
| 2024-07-24 | 4.15 | 4.17 | 4.08 | 4.09 | 3.97 | qfq | 4,992,095 | 20,533,504 | -1.45% |
| 2024-07-23 | 4.21 | 4.25 | 4.15 | 4.15 | 4.03 | qfq | 5,922,200 | 24,909,424 | -1.43% |
| 2024-07-22 | 4.17 | 4.21 | 4.14 | 4.21 | 4.09 | qfq | 5,449,685 | 22,801,074 | 1.20% |
| 2024-07-19 | 4.18 | 4.19 | 4.11 | 4.16 | 4.04 | qfq | 5,012,300 | 20,846,323 | -0.48% |
| 2024-07-18 | 4.18 | 4.20 | 4.10 | 4.18 | 4.06 | qfq | 5,834,915 | 24,188,479 | 0.00% |
| 2024-07-17 | 4.20 | 4.22 | 4.17 | 4.18 | 4.06 | qfq | 4,044,700 | 16,950,961 | -0.71% |
| 2024-07-16 | 4.21 | 4.24 | 4.19 | 4.21 | 4.09 | qfq | 4,088,000 | 17,212,338 | -0.24% |
| 2024-07-15 | 4.26 | 4.28 | 4.20 | 4.22 | 4.10 | qfq | 6,121,004 | 25,868,547 | -1.40% |
| 2024-07-12 | 4.33 | 4.34 | 4.24 | 4.28 | 4.16 | qfq | 9,208,600 | 39,467,215 | -1.15% |
| 2024-07-11 | 4.24 | 4.34 | 4.23 | 4.33 | 4.21 | qfq | 8,371,100 | 36,007,963 | 3.59% |
| 2024-07-10 | 4.23 | 4.25 | 4.17 | 4.18 | 4.06 | qfq | 5,042,300 | 21,204,330 | -1.42% |
| 2024-07-09 | 4.16 | 4.25 | 4.07 | 4.24 | 4.12 | qfq | 8,155,419 | 34,017,330 | 2.17% |
| 2024-07-08 | 4.33 | 4.34 | 4.13 | 4.15 | 4.03 | qfq | 7,570,600 | 31,796,460 | -3.49% |
| 2024-07-05 | 4.30 | 4.33 | 4.23 | 4.30 | 4.18 | qfq | 6,569,400 | 28,237,911 | 0.47% |
| 2024-07-04 | 4.45 | 4.49 | 4.27 | 4.28 | 4.16 | qfq | 8,987,800 | 39,164,962 | -3.82% |
| 2024-07-03 | 4.56 | 4.56 | 4.43 | 4.45 | 4.32 | qfq | 8,474,500 | 37,984,540 | -1.98% |
| 2024-07-02 | 4.53 | 4.58 | 4.51 | 4.54 | 4.41 | qfq | 6,347,353 | 28,898,127 | 0.44% |
| 2024-07-01 | 4.48 | 4.53 | 4.44 | 4.52 | 4.39 | qfq | 6,740,738 | 30,294,442 | 1.35% |
| 2024-06-28 | 4.41 | 4.52 | 4.40 | 4.46 | 4.33 | qfq | 4,788,100 | 21,451,867 | 0.90% |
| 2024-06-27 | 4.50 | 4.54 | 4.40 | 4.42 | 4.29 | qfq | 6,137,400 | 27,415,142 | -2.00% |
| 2024-06-26 | 4.40 | 4.52 | 4.39 | 4.51 | 4.38 | qfq | 5,567,436 | 24,807,949 | 2.27% |
| 2024-06-25 | 4.42 | 4.49 | 4.39 | 4.41 | 4.28 | qfq | 5,465,400 | 24,247,060 | 0.46% |
| 2024-06-24 | 4.60 | 4.60 | 4.39 | 4.39 | 4.26 | qfq | 6,240,100 | 27,742,144 | -4.57% |
| 2024-06-21 | 4.60 | 4.64 | 4.56 | 4.60 | 4.47 | qfq | 2,920,200 | 13,450,702 | 0.00% |
| 2024-06-20 | 4.71 | 4.71 | 4.59 | 4.60 | 4.47 | qfq | 4,471,800 | 20,707,833 | -2.34% |
| 2024-06-19 | 4.74 | 4.75 | 4.68 | 4.71 | 4.58 | qfq | 2,677,700 | 12,626,013 | -0.42% |
| 2024-06-18 | 4.65 | 4.74 | 4.65 | 4.73 | 4.59 | qfq | 3,281,265 | 15,457,451 | 1.28% |
| 2024-06-17 | 4.76 | 4.78 | 4.66 | 4.67 | 4.54 | qfq | 5,011,238 | 23,625,369 | -2.30% |
| 2024-06-14 | 4.76 | 4.79 | 4.71 | 4.78 | 4.64 | qfq | 2,771,900 | 13,189,092 | 0.42% |
| 2024-06-13 | 4.81 | 4.83 | 4.74 | 4.76 | 4.62 | qfq | 4,998,700 | 23,887,855 | -1.04% |
| 2024-06-12 | 4.76 | 4.81 | 4.71 | 4.81 | 4.67 | qfq | 4,082,000 | 19,498,328 | 1.69% |
| 2024-06-11 | 4.72 | 4.75 | 4.67 | 4.73 | 4.59 | qfq | 4,868,807 | 22,915,113 | -0.63% |
| 2024-06-07 | 4.62 | 4.77 | 4.62 | 4.76 | 4.62 | qfq | 7,176,600 | 33,717,320 | 3.48% |
| 2024-06-06 | 4.81 | 4.84 | 4.57 | 4.60 | 4.47 | qfq | 13,928,807 | 64,735,513 | -4.17% |
| 2024-06-05 | 4.92 | 4.92 | 4.80 | 4.80 | 4.66 | qfq | 7,483,900 | 36,278,138 | -3.23% |
| 2024-06-04 | 5.03 | 5.03 | 4.90 | 4.96 | 4.82 | qfq | 7,398,100 | 36,621,940 | -2.17% |
| 2024-06-03 | 5.19 | 5.19 | 5.01 | 5.07 | 4.92 | qfq | 5,922,826 | 30,196,565 | -1.74% |
| 2024-05-31 | 5.11 | 5.18 | 5.11 | 5.16 | 5.01 | qfq | 3,410,444 | 17,597,442 | 1.18% |
| 2024-05-30 | 5.12 | 5.18 | 5.10 | 5.10 | 4.95 | qfq | 3,586,700 | 18,428,763 | -3.04% |
| 2024-05-29 | 5.29 | 5.34 | 5.25 | 5.26 | 4.96 | qfq | 4,136,399 | 21,910,342 | -0.75% |
| 2024-05-28 | 5.36 | 5.36 | 5.30 | 5.30 | 5.00 | qfq | 3,874,110 | 20,636,138 | -1.12% |
| 2024-05-27 | 5.36 | 5.37 | 5.27 | 5.36 | 5.06 | qfq | 5,204,930 | 27,633,687 | 0.56% |
| 2024-05-24 | 5.29 | 5.39 | 5.27 | 5.33 | 5.03 | qfq | 5,250,900 | 28,087,672 | 0.76% |
| 2024-05-23 | 5.46 | 5.46 | 5.27 | 5.29 | 4.99 | qfq | 9,655,200 | 51,724,532 | -2.94% |
| 2024-05-22 | 5.45 | 5.46 | 5.42 | 5.45 | 5.14 | qfq | 6,441,200 | 35,067,696 | 0.00% |
| 2024-05-21 | 5.54 | 5.55 | 5.43 | 5.45 | 5.14 | qfq | 8,635,081 | 47,263,921 | -1.62% |
| 2024-05-20 | 5.48 | 5.56 | 5.48 | 5.54 | 5.23 | qfq | 12,838,060 | 70,805,217 | 0.91% |
| 2024-05-17 | 5.47 | 5.49 | 5.43 | 5.49 | 5.18 | qfq | 6,379,970 | 34,806,823 | 0.55% |
| 2024-05-16 | 5.42 | 5.50 | 5.42 | 5.46 | 5.15 | qfq | 5,897,600 | 32,269,766 | 0.74% |
| 2024-05-15 | 5.48 | 5.49 | 5.42 | 5.42 | 5.11 | qfq | 5,317,302 | 28,997,656 | -1.09% |
| 2024-05-14 | 5.48 | 5.53 | 5.46 | 5.48 | 5.17 | qfq | 4,930,586 | 27,096,404 | -0.18% |
| 2024-05-13 | 5.51 | 5.54 | 5.42 | 5.49 | 5.18 | qfq | 6,790,686 | 37,256,344 | -0.36% |
| 2024-05-10 | 5.53 | 5.56 | 5.45 | 5.51 | 5.20 | qfq | 5,905,100 | 32,462,831 | -0.36% |
| 2024-05-09 | 5.45 | 5.56 | 5.45 | 5.53 | 5.22 | qfq | 7,946,400 | 43,922,164 | 1.47% |
| 2024-05-08 | 5.56 | 5.57 | 5.45 | 5.45 | 5.14 | qfq | 6,976,607 | 38,317,588 | -1.62% |
| 2024-05-07 | 5.57 | 5.58 | 5.51 | 5.54 | 5.23 | qfq | 6,342,207 | 35,133,834 | -0.36% |
| 2024-05-06 | 5.50 | 5.59 | 5.50 | 5.56 | 5.25 | qfq | 9,593,695 | 53,153,046 | 1.83% |
| 2024-04-30 | 5.41 | 5.48 | 5.41 | 5.46 | 5.15 | qfq | 7,449,484 | 40,527,625 | 0.00% |
| 2024-04-29 | 5.34 | 5.46 | 5.32 | 5.46 | 5.15 | qfq | 10,791,800 | 58,201,549 | 1.87% |
| 2024-04-26 | 5.36 | 5.38 | 5.20 | 5.36 | 5.06 | qfq | 14,611,776 | 77,610,751 | -1.65% |
| 2024-04-25 | 5.47 | 5.48 | 5.43 | 5.45 | 5.14 | qfq | 6,529,800 | 35,586,782 | -0.55% |
| 2024-04-24 | 5.41 | 5.48 | 5.38 | 5.48 | 5.17 | qfq | 6,081,800 | 33,079,731 | 1.86% |
| 2024-04-23 | 5.45 | 5.50 | 5.35 | 5.38 | 5.08 | qfq | 6,911,500 | 37,363,632 | -1.28% |
| 2024-04-22 | 5.51 | 5.56 | 5.40 | 5.45 | 5.14 | qfq | 8,986,460 | 49,210,365 | -1.27% |
| 2024-04-19 | 5.32 | 5.58 | 5.32 | 5.52 | 5.21 | qfq | 12,205,400 | 67,036,434 | 2.79% |
| 2024-04-18 | 5.33 | 5.45 | 5.26 | 5.37 | 5.07 | qfq | 9,566,500 | 51,246,082 | 1.70% |
| 2024-04-17 | 5.01 | 5.29 | 5.01 | 5.28 | 4.98 | qfq | 11,266,695 | 58,594,820 | 6.24% |
| 2024-04-16 | 5.22 | 5.26 | 4.95 | 4.97 | 4.69 | qfq | 16,303,660 | 82,147,892 | -6.23% |
| 2024-04-15 | 5.45 | 5.54 | 5.20 | 5.30 | 5.00 | qfq | 16,718,740 | 89,394,518 | -3.46% |
| 2024-04-12 | 5.45 | 5.61 | 5.45 | 5.49 | 5.18 | qfq | 18,040,025 | 99,668,789 | -0.54% |
| 2024-04-11 | 5.69 | 5.85 | 5.45 | 5.52 | 5.21 | qfq | 24,843,661 | 138,703,603 | 2.99% |
| 2024-04-10 | 5.49 | 5.50 | 5.33 | 5.36 | 5.06 | qfq | 6,399,100 | 34,551,529 | -1.83% |
| 2024-04-09 | 5.42 | 5.49 | 5.40 | 5.46 | 5.15 | qfq | 4,783,171 | 26,074,358 | 0.92% |
| 2024-04-08 | 5.53 | 5.54 | 5.40 | 5.41 | 5.11 | qfq | 7,331,496 | 40,044,074 | -2.17% |
| 2024-04-03 | 5.56 | 5.56 | 5.50 | 5.53 | 5.22 | qfq | 5,494,840 | 30,403,428 | -0.54% |
| 2024-04-02 | 5.56 | 5.59 | 5.52 | 5.56 | 5.25 | qfq | 8,504,234 | 47,265,393 | -0.18% |
| 2024-04-01 | 5.46 | 5.57 | 5.44 | 5.57 | 5.26 | qfq | 9,808,254 | 54,126,430 | 2.01% |
| 2024-03-29 | 5.40 | 5.46 | 5.32 | 5.46 | 5.15 | qfq | 7,979,700 | 43,117,605 | 2.06% |
| 2024-03-28 | 5.21 | 5.39 | 5.20 | 5.35 | 5.05 | qfq | 8,310,334 | 44,288,460 | 2.49% |
| 2024-03-27 | 5.39 | 5.40 | 5.22 | 5.22 | 4.93 | qfq | 7,172,867 | 38,182,422 | -2.97% |
| 2024-03-26 | 5.35 | 5.41 | 5.29 | 5.38 | 5.08 | qfq | 7,231,700 | 38,762,520 | 1.32% |
| 2024-03-25 | 5.41 | 5.44 | 5.29 | 5.31 | 5.01 | qfq | 8,171,700 | 44,010,809 | -1.85% |
| 2024-03-22 | 5.48 | 5.48 | 5.32 | 5.41 | 5.11 | qfq | 8,244,900 | 44,504,999 | -0.73% |
| 2024-03-21 | 5.45 | 5.49 | 5.41 | 5.45 | 5.14 | qfq | 7,498,000 | 40,858,053 | 0.00% |
| 2024-03-20 | 5.43 | 5.45 | 5.38 | 5.45 | 5.14 | qfq | 6,867,721 | 37,248,668 | 0.55% |
| 2024-03-19 | 5.41 | 5.49 | 5.41 | 5.42 | 5.11 | qfq | 8,122,740 | 44,261,540 | -0.18% |
| 2024-03-18 | 5.42 | 5.44 | 5.38 | 5.43 | 5.12 | qfq | 6,640,230 | 35,903,311 | 0.56% |
| 2024-03-15 | 5.26 | 5.40 | 5.26 | 5.40 | 5.10 | qfq | 6,873,230 | 36,708,586 | 2.08% |
| 2024-03-14 | 5.32 | 5.35 | 5.22 | 5.29 | 4.99 | qfq | 5,882,900 | 31,157,124 | -0.56% |
| 2024-03-13 | 5.33 | 5.36 | 5.27 | 5.32 | 5.02 | qfq | 5,455,440 | 28,992,670 | -0.37% |
| 2024-03-12 | 5.31 | 5.36 | 5.26 | 5.34 | 5.04 | qfq | 6,700,010 | 35,621,291 | 0.38% |
| 2024-03-11 | 5.30 | 5.33 | 5.25 | 5.32 | 5.02 | qfq | 7,838,810 | 41,513,923 | 1.14% |
| 2024-03-08 | 5.25 | 5.28 | 5.20 | 5.26 | 4.96 | qfq | 5,589,090 | 29,323,320 | 0.19% |
| 2024-03-07 | 5.25 | 5.30 | 5.21 | 5.25 | 4.95 | qfq | 8,144,300 | 42,875,561 | 0.19% |
| 2024-03-06 | 5.14 | 5.27 | 5.11 | 5.24 | 4.94 | qfq | 8,156,115 | 42,510,488 | 2.14% |
| 2024-03-05 | 5.22 | 5.23 | 5.11 | 5.13 | 4.84 | qfq | 8,329,586 | 42,923,947 | -1.91% |
| 2024-03-04 | 5.27 | 5.30 | 5.17 | 5.23 | 4.94 | qfq | 10,335,429 | 53,927,136 | -0.76% |
| 2024-03-01 | 5.22 | 5.30 | 5.20 | 5.27 | 4.97 | qfq | 11,349,800 | 59,638,659 | 1.35% |
| 2024-02-29 | 5.05 | 5.23 | 5.03 | 5.20 | 4.91 | qfq | 15,112,600 | 78,142,081 | 1.96% |
| 2024-02-28 | 5.38 | 5.50 | 5.10 | 5.10 | 4.81 | qfq | 20,871,412 | 110,346,207 | -5.56% |
| 2024-02-27 | 5.24 | 5.41 | 5.23 | 5.40 | 5.10 | qfq | 9,139,800 | 48,713,934 | 2.08% |
| 2024-02-26 | 5.16 | 5.37 | 5.15 | 5.29 | 4.99 | qfq | 14,483,100 | 76,370,475 | 3.52% |
| 2024-02-23 | 5.04 | 5.12 | 5.02 | 5.11 | 4.82 | qfq | 9,516,219 | 48,282,291 | 1.59% |
| 2024-02-22 | 4.97 | 5.07 | 4.97 | 5.03 | 4.75 | qfq | 11,206,634 | 56,239,475 | 1.00% |
| 2024-02-21 | 4.90 | 5.08 | 4.87 | 4.98 | 4.70 | qfq | 11,195,612 | 55,981,737 | 1.22% |
| 2024-02-20 | 4.94 | 4.94 | 4.83 | 4.92 | 4.64 | qfq | 6,752,500 | 33,041,519 | -0.20% |
| 2024-02-19 | 4.90 | 5.03 | 4.85 | 4.93 | 4.65 | qfq | 14,476,149 | 71,581,685 | 2.28% |
| 2024-02-08 | 4.46 | 4.84 | 4.42 | 4.82 | 4.55 | qfq | 16,295,321 | 75,435,733 | 9.05% |
| 2024-02-07 | 4.49 | 4.58 | 4.35 | 4.42 | 4.17 | qfq | 16,237,359 | 72,453,450 | -1.78% |
| 2024-02-06 | 4.25 | 4.67 | 4.07 | 4.50 | 4.25 | qfq | 17,952,159 | 77,372,581 | 4.65% |
| 2024-02-05 | 4.75 | 4.75 | 4.29 | 4.30 | 4.06 | qfq | 20,035,100 | 88,317,380 | -9.85% |
| 2024-02-02 | 4.93 | 5.02 | 4.60 | 4.77 | 4.50 | qfq | 14,020,531 | 67,539,138 | -3.25% |
| 2024-02-01 | 5.06 | 5.06 | 4.89 | 4.93 | 4.65 | qfq | 11,321,960 | 56,224,633 | -2.76% |
| 2024-01-31 | 5.22 | 5.28 | 5.05 | 5.07 | 4.78 | qfq | 11,647,900 | 59,895,234 | -3.43% |
| 2024-01-30 | 5.35 | 5.42 | 5.23 | 5.25 | 4.95 | qfq | 10,072,500 | 53,586,669 | -2.60% |
| 2024-01-29 | 5.55 | 5.56 | 5.36 | 5.39 | 5.09 | qfq | 10,270,100 | 55,760,867 | -2.36% |
| 2024-01-26 | 5.52 | 5.59 | 5.48 | 5.52 | 5.21 | qfq | 10,251,717 | 56,715,455 | 0.36% |
| 2024-01-25 | 5.37 | 5.51 | 5.32 | 5.50 | 5.19 | qfq | 12,122,000 | 65,962,247 | 2.61% |
| 2024-01-24 | 5.29 | 5.40 | 5.12 | 5.36 | 5.06 | qfq | 13,350,098 | 70,531,150 | 1.52% |
| 2024-01-23 | 5.27 | 5.32 | 5.18 | 5.28 | 4.98 | qfq | 13,310,800 | 69,898,891 | 0.38% |
| 2024-01-22 | 5.56 | 5.58 | 5.20 | 5.26 | 4.96 | qfq | 15,021,201 | 81,220,241 | -5.57% |
| 2024-01-19 | 5.76 | 5.77 | 5.56 | 5.57 | 5.26 | qfq | 14,320,541 | 80,619,388 | -3.47% |
| 2024-01-18 | 5.87 | 5.87 | 5.62 | 5.77 | 5.44 | qfq | 18,265,884 | 104,894,750 | -2.04% |
| 2024-01-17 | 5.98 | 6.04 | 5.89 | 5.89 | 5.56 | qfq | 13,768,234 | 82,185,109 | -1.17% |
| 2024-01-16 | 5.98 | 6.02 | 5.85 | 5.96 | 5.62 | qfq | 15,440,752 | 91,650,686 | -0.50% |
| 2024-01-15 | 5.97 | 6.04 | 5.93 | 5.99 | 5.65 | qfq | 9,825,952 | 58,749,961 | 0.50% |
| 2024-01-12 | 6.01 | 6.05 | 5.95 | 5.96 | 5.62 | qfq | 9,647,464 | 57,878,302 | -1.00% |
| 2024-01-11 | 5.98 | 6.04 | 5.94 | 6.02 | 5.68 | qfq | 12,026,752 | 72,120,248 | 0.50% |
| 2024-01-10 | 5.97 | 6.05 | 5.91 | 5.99 | 5.65 | qfq | 14,826,000 | 88,741,541 | -0.33% |
| 2024-01-09 | 5.87 | 6.01 | 5.84 | 6.01 | 5.67 | qfq | 17,489,750 | 104,214,138 | 3.09% |
| 2024-01-08 | 5.97 | 5.98 | 5.83 | 5.83 | 5.50 | qfq | 15,925,600 | 94,297,376 | -2.18% |
| 2024-01-05 | 6.04 | 6.07 | 5.93 | 5.96 | 5.62 | qfq | 8,153,600 | 48,858,287 | -1.49% |
| 2024-01-04 | 6.01 | 6.06 | 5.99 | 6.05 | 5.71 | qfq | 8,099,026 | 48,784,687 | 0.67% |
| 2024-01-03 | 5.98 | 6.05 | 5.97 | 6.01 | 5.67 | qfq | 8,598,540 | 51,720,886 | 0.00% |
| 2024-01-02 | 5.91 | 6.03 | 5.91 | 6.01 | 5.67 | qfq | 11,791,139 | 70,739,135 | 1.69% |
| 2023-12-29 | 5.84 | 5.93 | 5.82 | 5.91 | 5.58 | qfq | 7,471,100 | 43,923,246 | 1.03% |
| 2023-12-28 | 5.75 | 5.88 | 5.71 | 5.85 | 5.52 | qfq | 6,640,200 | 38,628,857 | 1.56% |
| 2023-12-27 | 5.72 | 5.78 | 5.67 | 5.76 | 5.44 | qfq | 5,455,900 | 31,205,015 | 0.88% |
| 2023-12-26 | 5.78 | 5.82 | 5.70 | 5.71 | 5.39 | qfq | 6,259,240 | 35,953,481 | -1.72% |
| 2023-12-25 | 5.88 | 5.89 | 5.77 | 5.81 | 5.48 | qfq | 7,188,300 | 41,761,061 | -1.36% |
| 2023-12-22 | 5.95 | 5.96 | 5.85 | 5.89 | 5.56 | qfq | 10,749,485 | 63,514,100 | -0.84% |
| 2023-12-21 | 5.86 | 5.95 | 5.72 | 5.94 | 5.61 | qfq | 12,940,086 | 75,554,345 | 0.85% |
| 2023-12-20 | 5.85 | 5.97 | 5.84 | 5.89 | 5.56 | qfq | 10,582,500 | 62,740,138 | 0.68% |
| 2023-12-19 | 5.83 | 5.88 | 5.79 | 5.85 | 5.52 | qfq | 7,081,200 | 41,273,641 | 0.17% |
| 2023-12-18 | 5.88 | 5.93 | 5.82 | 5.84 | 5.51 | qfq | 6,776,386 | 39,796,837 | -1.35% |
| 2023-12-15 | 5.96 | 5.97 | 5.89 | 5.92 | 5.59 | qfq | 7,485,900 | 44,330,995 | -0.50% |
| 2023-12-14 | 5.93 | 6.00 | 5.92 | 5.95 | 5.61 | qfq | 8,595,187 | 51,301,673 | 0.34% |
| 2023-12-13 | 5.90 | 5.98 | 5.89 | 5.93 | 5.60 | qfq | 10,582,500 | 62,908,958 | 0.34% |
| 2023-12-12 | 5.83 | 5.92 | 5.82 | 5.91 | 5.58 | qfq | 8,385,500 | 49,405,687 | 1.55% |
| 2023-12-11 | 5.73 | 5.83 | 5.68 | 5.82 | 5.49 | qfq | 7,916,400 | 45,684,429 | 1.57% |
| 2023-12-08 | 5.87 | 5.89 | 5.73 | 5.73 | 5.41 | qfq | 8,630,700 | 50,008,603 | -2.39% |
| 2023-12-07 | 5.89 | 5.90 | 5.84 | 5.87 | 5.54 | qfq | 4,930,700 | 28,910,907 | -0.17% |
| 2023-12-06 | 5.84 | 5.91 | 5.84 | 5.88 | 5.55 | qfq | 5,201,595 | 30,604,160 | 0.34% |
| 2023-12-05 | 5.94 | 5.97 | 5.85 | 5.86 | 5.53 | qfq | 10,576,900 | 62,452,602 | -2.01% |
| 2023-12-04 | 5.95 | 6.04 | 5.94 | 5.98 | 5.64 | qfq | 12,815,708 | 76,934,180 | 1.36% |
| 2023-12-01 | 5.92 | 5.94 | 5.88 | 5.90 | 5.57 | qfq | 7,484,140 | 44,251,768 | -0.34% |
| 2023-11-30 | 5.95 | 5.96 | 5.88 | 5.92 | 5.59 | qfq | 6,842,200 | 40,468,264 | -0.34% |
| 2023-11-29 | 5.99 | 6.05 | 5.92 | 5.94 | 5.61 | qfq | 7,564,000 | 45,188,318 | -0.83% |
| 2023-11-28 | 5.90 | 6.02 | 5.87 | 5.99 | 5.65 | qfq | 8,141,400 | 48,492,896 | 1.53% |
| 2023-11-27 | 5.88 | 5.93 | 5.85 | 5.90 | 5.57 | qfq | 5,968,200 | 35,154,202 | 0.17% |
| 2023-11-24 | 5.93 | 5.94 | 5.86 | 5.89 | 5.56 | qfq | 5,740,300 | 33,769,287 | -0.67% |
| 2023-11-23 | 5.87 | 5.94 | 5.85 | 5.93 | 5.60 | qfq | 5,867,700 | 34,642,866 | 1.02% |
| 2023-11-22 | 5.91 | 5.94 | 5.87 | 5.87 | 5.54 | qfq | 5,660,800 | 33,400,601 | -0.84% |
| 2023-11-21 | 5.97 | 5.99 | 5.91 | 5.92 | 5.59 | qfq | 6,382,200 | 37,996,173 | -0.67% |
| 2023-11-20 | 5.92 | 5.96 | 5.88 | 5.96 | 5.62 | qfq | 6,351,422 | 37,640,527 | 0.85% |
| 2023-11-17 | 5.85 | 5.92 | 5.83 | 5.91 | 5.58 | qfq | 4,780,200 | 28,129,890 | 0.85% |
| 2023-11-16 | 5.88 | 5.91 | 5.86 | 5.86 | 5.53 | qfq | 4,769,200 | 28,055,297 | -0.68% |
| 2023-11-15 | 5.89 | 5.92 | 5.87 | 5.90 | 5.57 | qfq | 5,094,100 | 30,039,720 | 0.51% |
| 2023-11-14 | 5.87 | 5.89 | 5.84 | 5.87 | 5.54 | qfq | 5,704,630 | 33,434,586 | -0.34% |
| 2023-11-13 | 5.82 | 5.90 | 5.81 | 5.89 | 5.56 | qfq | 6,558,300 | 38,445,978 | 1.20% |
| 2023-11-10 | 5.80 | 5.84 | 5.77 | 5.82 | 5.49 | qfq | 4,915,300 | 28,558,589 | 0.34% |
| 2023-11-09 | 5.87 | 5.87 | 5.80 | 5.80 | 5.47 | qfq | 5,799,100 | 33,767,532 | -0.85% |
| 2023-11-08 | 5.81 | 5.87 | 5.79 | 5.85 | 5.52 | qfq | 8,126,988 | 47,432,303 | 0.52% |
| 2023-11-07 | 5.85 | 5.85 | 5.77 | 5.82 | 5.49 | qfq | 4,384,726 | 25,469,874 | 0.00% |
| 2023-11-06 | 5.79 | 5.86 | 5.78 | 5.82 | 5.49 | qfq | 6,978,800 | 40,636,194 | 0.87% |
| 2023-11-03 | 5.69 | 5.82 | 5.69 | 5.77 | 5.44 | qfq | 7,744,044 | 44,792,387 | 1.58% |
| 2023-11-02 | 5.75 | 5.77 | 5.68 | 5.68 | 5.36 | qfq | 8,637,700 | 49,469,692 | -1.39% |
| 2023-11-01 | 5.80 | 5.81 | 5.73 | 5.76 | 5.44 | qfq | 11,023,027 | 63,609,770 | -0.35% |
| 2023-10-31 | 5.77 | 5.82 | 5.74 | 5.78 | 5.45 | qfq | 7,075,100 | 40,862,782 | -0.17% |
| 2023-10-30 | 5.72 | 5.81 | 5.70 | 5.79 | 5.46 | qfq | 9,081,630 | 52,351,013 | 0.87% |
| 2023-10-27 | 5.73 | 5.77 | 5.67 | 5.74 | 5.42 | qfq | 10,157,600 | 58,177,018 | -0.35% |
| 2023-10-26 | 5.72 | 5.77 | 5.68 | 5.76 | 5.44 | qfq | 6,277,800 | 35,953,182 | 0.35% |
| 2023-10-25 | 5.66 | 5.76 | 5.65 | 5.74 | 5.42 | qfq | 5,139,900 | 29,407,339 | 1.77% |
| 2023-10-24 | 5.52 | 5.65 | 5.51 | 5.64 | 5.32 | qfq | 4,935,400 | 27,596,840 | 2.73% |
| 2023-10-23 | 5.64 | 5.65 | 5.46 | 5.49 | 5.18 | qfq | 7,683,400 | 42,589,518 | -2.66% |
| 2023-10-20 | 5.64 | 5.71 | 5.62 | 5.64 | 5.32 | qfq | 4,780,500 | 27,036,985 | 0.00% |
| 2023-10-19 | 5.67 | 5.73 | 5.62 | 5.64 | 5.32 | qfq | 5,386,300 | 30,555,629 | -0.88% |
| 2023-10-18 | 5.76 | 5.77 | 5.69 | 5.69 | 5.37 | qfq | 5,250,686 | 29,994,603 | -1.22% |
| 2023-10-17 | 5.76 | 5.80 | 5.74 | 5.76 | 5.44 | qfq | 6,254,826 | 36,067,341 | -0.17% |
| 2023-10-16 | 5.85 | 5.87 | 5.74 | 5.77 | 5.44 | qfq | 8,134,000 | 46,935,328 | -1.37% |
| 2023-10-13 | 5.93 | 5.95 | 5.84 | 5.85 | 5.52 | qfq | 7,845,700 | 46,122,486 | -1.68% |
| 2023-10-12 | 5.97 | 5.98 | 5.93 | 5.95 | 5.61 | qfq | 4,689,660 | 27,911,141 | 0.17% |
| 2023-10-11 | 6.04 | 6.04 | 5.92 | 5.94 | 5.61 | qfq | 7,483,574 | 44,633,279 | -1.33% |
| 2023-10-10 | 6.08 | 6.08 | 6.00 | 6.02 | 5.68 | qfq | 7,438,000 | 44,800,070 | -0.66% |
| 2023-10-09 | 6.08 | 6.09 | 6.02 | 6.06 | 5.72 | qfq | 8,109,012 | 49,088,056 | -0.49% |
| 2023-09-28 | 6.07 | 6.10 | 6.05 | 6.09 | 5.75 | qfq | 7,805,037 | 47,399,967 | 0.33% |
| 2023-09-27 | 6.08 | 6.09 | 6.03 | 6.07 | 5.73 | qfq | 7,694,400 | 46,621,700 | 0.00% |
| 2023-09-26 | 6.03 | 6.10 | 5.99 | 6.07 | 5.73 | qfq | 8,043,247 | 48,633,800 | 0.83% |
| 2023-09-25 | 5.99 | 6.04 | 5.96 | 6.02 | 5.68 | qfq | 7,047,899 | 42,373,895 | 0.50% |
| 2023-09-22 | 5.88 | 5.99 | 5.87 | 5.99 | 5.65 | qfq | 5,662,920 | 33,627,286 | 1.87% |
| 2023-09-21 | 5.91 | 5.93 | 5.87 | 5.88 | 5.55 | qfq | 4,442,626 | 26,197,454 | -0.34% |
| 2023-09-20 | 5.94 | 5.95 | 5.89 | 5.90 | 5.57 | qfq | 4,480,500 | 26,552,839 | -0.84% |
| 2023-09-19 | 5.98 | 5.99 | 5.93 | 5.95 | 5.61 | qfq | 4,847,045 | 28,851,115 | -0.50% |
| 2023-09-18 | 5.94 | 6.00 | 5.90 | 5.98 | 5.64 | qfq | 6,053,900 | 36,105,248 | 0.50% |
| 2023-09-15 | 5.94 | 6.00 | 5.91 | 5.95 | 5.61 | qfq | 6,571,800 | 39,163,844 | 0.51% |
| 2023-09-14 | 5.95 | 5.96 | 5.89 | 5.92 | 5.59 | qfq | 4,548,600 | 26,976,658 | -0.34% |
| 2023-09-13 | 5.98 | 6.01 | 5.91 | 5.94 | 5.61 | qfq | 6,284,705 | 37,394,532 | -1.00% |
| 2023-09-12 | 6.01 | 6.04 | 5.97 | 6.00 | 5.66 | qfq | 4,931,700 | 29,616,737 | -0.17% |
| 2023-09-11 | 6.00 | 6.03 | 5.93 | 6.01 | 5.67 | qfq | 5,519,423 | 33,104,434 | 0.50% |
| 2023-09-08 | 5.96 | 6.01 | 5.94 | 5.98 | 5.64 | qfq | 4,586,700 | 27,402,409 | 0.50% |
| 2023-09-07 | 6.03 | 6.07 | 5.95 | 5.95 | 5.61 | qfq | 6,714,300 | 40,300,408 | -1.65% |
| 2023-09-06 | 6.04 | 6.06 | 6.01 | 6.05 | 5.71 | qfq | 5,467,230 | 33,035,979 | 0.00% |
| 2023-09-05 | 6.05 | 6.08 | 6.01 | 6.05 | 5.71 | qfq | 7,064,814 | 42,763,510 | -0.17% |
| 2023-09-04 | 6.07 | 6.08 | 6.01 | 6.06 | 5.72 | qfq | 10,737,594 | 64,821,693 | -0.16% |
| 2023-09-01 | 6.06 | 6.08 | 6.02 | 6.07 | 5.73 | qfq | 6,255,996 | 37,833,633 | 0.50% |
| 2023-08-31 | 6.06 | 6.07 | 6.01 | 6.04 | 5.70 | qfq | 8,302,623 | 50,114,789 | 0.00% |
| 2023-08-30 | 6.00 | 6.10 | 5.98 | 6.04 | 5.70 | qfq | 12,430,672 | 75,224,615 | 0.83% |
| 2023-08-29 | 5.80 | 5.99 | 5.74 | 5.99 | 5.65 | qfq | 14,324,239 | 84,581,617 | 3.28% |
| 2023-08-28 | 5.89 | 5.93 | 5.77 | 5.80 | 5.47 | qfq | 17,887,726 | 104,749,907 | 1.93% |
| 2023-08-25 | 5.77 | 5.80 | 5.65 | 5.69 | 5.37 | qfq | 8,670,559 | 49,543,869 | -0.87% |
| 2023-08-24 | 5.80 | 5.88 | 5.70 | 5.74 | 5.42 | qfq | 6,866,700 | 39,463,439 | -1.03% |
| 2023-08-23 | 5.83 | 5.87 | 5.78 | 5.80 | 5.47 | qfq | 4,044,500 | 23,540,384 | -0.85% |
| 2023-08-22 | 5.84 | 5.90 | 5.73 | 5.85 | 5.52 | qfq | 7,527,600 | 43,627,019 | 0.69% |
| 2023-08-21 | 5.86 | 5.95 | 5.80 | 5.81 | 5.48 | qfq | 7,088,859 | 41,698,086 | -0.68% |
| 2023-08-18 | 5.88 | 5.94 | 5.85 | 5.85 | 5.52 | qfq | 6,063,800 | 35,762,948 | -0.34% |
| 2023-08-17 | 5.78 | 5.89 | 5.74 | 5.87 | 5.54 | qfq | 6,048,896 | 35,212,635 | 1.38% |
| 2023-08-16 | 5.82 | 5.86 | 5.77 | 5.79 | 5.46 | qfq | 5,110,700 | 29,687,187 | -1.19% |
| 2023-08-15 | 5.87 | 5.90 | 5.82 | 5.86 | 5.53 | qfq | 4,389,900 | 25,703,717 | -0.17% |
| 2023-08-14 | 5.82 | 5.87 | 5.78 | 5.87 | 5.54 | qfq | 4,856,817 | 28,278,789 | 0.51% |
| 2023-08-11 | 5.92 | 5.94 | 5.83 | 5.84 | 5.51 | qfq | 5,370,500 | 31,586,323 | -1.68% |
| 2023-08-10 | 5.88 | 5.94 | 5.87 | 5.94 | 5.61 | qfq | 4,998,500 | 29,504,449 | 1.02% |
| 2023-08-09 | 5.96 | 5.96 | 5.86 | 5.88 | 5.55 | qfq | 5,784,552 | 34,111,191 | -1.18% |
| 2023-08-08 | 5.93 | 5.97 | 5.88 | 5.95 | 5.61 | qfq | 6,166,956 | 36,552,519 | 0.51% |
| 2023-08-07 | 6.00 | 6.01 | 5.90 | 5.92 | 5.59 | qfq | 8,203,600 | 48,661,228 | -1.50% |
| 2023-08-04 | 6.07 | 6.11 | 5.99 | 6.01 | 5.67 | qfq | 8,443,872 | 51,027,184 | -0.83% |
| 2023-08-03 | 6.15 | 6.15 | 6.04 | 6.06 | 5.72 | qfq | 7,244,400 | 43,943,807 | -1.46% |
| 2023-08-02 | 6.14 | 6.15 | 6.10 | 6.15 | 5.80 | qfq | 4,207,600 | 25,755,135 | 0.33% |
| 2023-08-01 | 6.14 | 6.18 | 6.10 | 6.13 | 5.78 | qfq | 6,166,195 | 37,725,310 | -0.49% |
| 2023-07-31 | 6.11 | 6.17 | 6.08 | 6.16 | 5.81 | qfq | 8,258,766 | 50,717,396 | 1.32% |
| 2023-07-28 | 6.01 | 6.11 | 5.97 | 6.08 | 5.74 | qfq | 8,938,243 | 54,182,968 | 1.00% |
| 2023-07-27 | 6.07 | 6.12 | 6.00 | 6.02 | 5.68 | qfq | 6,965,200 | 42,227,000 | -0.50% |
| 2023-07-26 | 6.12 | 6.13 | 6.03 | 6.05 | 5.71 | qfq | 5,768,096 | 35,055,468 | -0.98% |
| 2023-07-25 | 6.08 | 6.12 | 6.06 | 6.11 | 5.77 | qfq | 5,963,500 | 36,325,366 | 0.99% |
| 2023-07-24 | 6.01 | 6.09 | 5.97 | 6.05 | 5.71 | qfq | 5,336,300 | 32,265,282 | 0.33% |
| 2023-07-21 | 6.08 | 6.11 | 5.99 | 6.03 | 5.69 | qfq | 10,172,059 | 61,511,686 | -0.99% |
| 2023-07-20 | 6.16 | 6.23 | 6.09 | 6.09 | 5.75 | qfq | 8,445,300 | 51,910,504 | -1.62% |
| 2023-07-19 | 6.22 | 6.24 | 6.15 | 6.19 | 5.84 | qfq | 5,187,234 | 32,063,416 | -0.32% |
| 2023-07-18 | 6.16 | 6.26 | 6.12 | 6.21 | 5.86 | qfq | 7,597,200 | 47,125,580 | 0.81% |
| 2023-07-17 | 6.15 | 6.17 | 6.10 | 6.16 | 5.81 | qfq | 5,603,000 | 34,380,938 | 0.00% |