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
康尼机电603111.SH
最近收盘价5.802026-07-17
最近交易日2026-07-17
成交量（股）8,049,800
成交额（元）47,559,130
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-24 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.88 | 5.99 | 5.78 | 5.80 | 5.80 | qfq | 8,049,800 | 47,559,130 | -1.69% |
| 2026-07-16 | 5.94 | 5.96 | 5.87 | 5.90 | 5.90 | qfq | 4,558,979 | 27,014,219 | -0.84% |
| 2026-07-15 | 5.94 | 5.97 | 5.86 | 5.95 | 5.95 | qfq | 6,445,700 | 38,260,066 | 0.68% |
| 2026-07-14 | 5.88 | 5.96 | 5.85 | 5.91 | 5.91 | qfq | 5,593,000 | 32,977,270 | 0.51% |
| 2026-07-13 | 5.88 | 6.03 | 5.83 | 5.88 | 5.88 | qfq | 5,522,800 | 32,689,412 | -0.34% |
| 2026-07-10 | 5.86 | 5.94 | 5.80 | 5.90 | 5.90 | qfq | 4,686,000 | 27,586,486 | 0.68% |
| 2026-07-09 | 5.86 | 5.93 | 5.75 | 5.86 | 5.86 | qfq | 4,033,600 | 23,448,391 | -0.51% |
| 2026-07-08 | 5.87 | 5.95 | 5.79 | 5.89 | 5.89 | qfq | 4,237,300 | 24,914,727 | -0.34% |
| 2026-07-07 | 6.07 | 6.07 | 5.89 | 5.91 | 5.91 | qfq | 3,670,400 | 21,809,915 | -2.48% |
| 2026-07-06 | 5.95 | 6.09 | 5.88 | 6.06 | 6.06 | qfq | 7,023,825 | 42,389,875 | 1.85% |
| 2026-07-03 | 5.83 | 5.99 | 5.80 | 5.95 | 5.95 | qfq | 5,187,900 | 30,769,542 | 2.06% |
| 2026-07-02 | 5.76 | 5.89 | 5.74 | 5.83 | 5.83 | qfq | 4,945,900 | 28,928,380 | 1.22% |
| 2026-07-01 | 5.66 | 5.83 | 5.66 | 5.76 | 5.76 | qfq | 6,022,706 | 34,758,364 | 1.77% |
| 2026-06-30 | 5.69 | 5.79 | 5.64 | 5.66 | 5.66 | qfq | 4,102,606 | 23,360,882 | -0.88% |
| 2026-06-29 | 5.65 | 5.74 | 5.52 | 5.71 | 5.71 | qfq | 5,841,700 | 32,906,200 | 0.53% |
| 2026-06-26 | 5.70 | 5.80 | 5.61 | 5.68 | 5.68 | qfq | 5,100,566 | 29,095,223 | -0.53% |
| 2026-06-25 | 5.79 | 5.82 | 5.67 | 5.71 | 5.71 | qfq | 5,197,600 | 29,686,559 | -1.72% |
| 2026-06-24 | 6.02 | 6.06 | 5.79 | 5.81 | 5.81 | qfq | 6,933,000 | 40,521,084 | -3.33% |
| 2026-06-23 | 5.91 | 6.10 | 5.88 | 6.01 | 6.01 | qfq | 5,132,600 | 31,005,690 | 1.52% |
| 2026-06-22 | 5.91 | 5.94 | 5.73 | 5.92 | 5.92 | qfq | 6,201,000 | 36,126,779 | -0.17% |
| 2026-06-18 | 5.90 | 6.01 | 5.83 | 5.93 | 5.93 | qfq | 6,213,900 | 36,834,923 | -3.73% |
| 2026-06-17 | 6.24 | 6.24 | 6.11 | 6.16 | 5.87 | qfq | 4,484,840 | 27,548,571 | -0.96% |
| 2026-06-16 | 6.32 | 6.34 | 6.15 | 6.22 | 5.92 | qfq | 4,446,800 | 27,627,087 | -1.58% |
| 2026-06-15 | 6.26 | 6.35 | 6.24 | 6.32 | 6.02 | qfq | 5,807,600 | 36,576,787 | 1.28% |
| 2026-06-12 | 6.10 | 6.25 | 6.04 | 6.24 | 5.94 | qfq | 6,860,000 | 42,440,867 | 3.48% |
| 2026-06-11 | 6.15 | 6.15 | 5.96 | 6.03 | 5.74 | qfq | 6,535,500 | 39,405,147 | -1.79% |
| 2026-06-10 | 6.20 | 6.22 | 6.07 | 6.14 | 5.85 | qfq | 5,529,800 | 33,876,793 | -1.29% |
| 2026-06-09 | 6.22 | 6.27 | 6.14 | 6.22 | 5.92 | qfq | 3,835,600 | 23,842,295 | 0.48% |
| 2026-06-08 | 6.26 | 6.30 | 6.13 | 6.19 | 5.90 | qfq | 6,472,050 | 40,191,106 | -1.90% |
| 2026-06-05 | 6.21 | 6.38 | 6.19 | 6.31 | 6.01 | qfq | 5,552,036 | 34,983,449 | 1.61% |
| 2026-06-04 | 6.29 | 6.31 | 6.15 | 6.21 | 5.91 | qfq | 4,822,374 | 29,945,414 | -1.27% |
| 2026-06-03 | 6.32 | 6.35 | 6.23 | 6.29 | 5.99 | qfq | 4,233,200 | 26,562,667 | -0.16% |
| 2026-06-02 | 6.34 | 6.38 | 6.28 | 6.30 | 6.00 | qfq | 4,277,674 | 27,026,505 | -0.63% |
| 2026-06-01 | 6.23 | 6.38 | 6.19 | 6.34 | 6.04 | qfq | 4,611,066 | 29,099,678 | 1.60% |
| 2026-05-29 | 6.34 | 6.43 | 6.22 | 6.24 | 5.94 | qfq | 5,908,200 | 37,220,221 | -0.95% |
| 2026-05-28 | 6.25 | 6.40 | 6.24 | 6.30 | 6.00 | qfq | 5,518,300 | 34,843,795 | 0.48% |
| 2026-05-27 | 6.37 | 6.40 | 6.23 | 6.27 | 5.97 | qfq | 5,894,800 | 37,036,139 | -1.88% |
| 2026-05-26 | 6.50 | 6.50 | 6.33 | 6.39 | 6.09 | qfq | 5,112,100 | 32,721,331 | -1.54% |
| 2026-05-25 | 6.62 | 6.62 | 6.43 | 6.49 | 6.18 | qfq | 5,688,900 | 37,010,043 | -1.22% |
| 2026-05-22 | 6.54 | 6.62 | 6.46 | 6.57 | 6.26 | qfq | 6,967,700 | 45,449,759 | 0.31% |
| 2026-05-21 | 6.63 | 6.78 | 6.54 | 6.55 | 6.24 | qfq | 9,037,000 | 60,234,003 | -1.50% |
| 2026-05-20 | 6.72 | 6.74 | 6.59 | 6.65 | 6.33 | qfq | 5,834,076 | 38,815,088 | -1.34% |
| 2026-05-19 | 6.57 | 6.76 | 6.55 | 6.74 | 6.42 | qfq | 6,230,750 | 41,567,523 | 2.59% |
| 2026-05-18 | 6.66 | 6.67 | 6.53 | 6.57 | 6.26 | qfq | 9,084,640 | 59,713,285 | -1.65% |
| 2026-05-15 | 6.69 | 6.76 | 6.64 | 6.68 | 6.36 | qfq | 10,219,800 | 68,297,726 | -0.45% |
| 2026-05-14 | 6.95 | 6.98 | 6.70 | 6.71 | 6.39 | qfq | 13,362,176 | 90,737,913 | -3.59% |
| 2026-05-13 | 6.88 | 7.15 | 6.86 | 6.96 | 6.63 | qfq | 21,749,840 | 151,804,984 | 0.29% |
| 2026-05-12 | 6.99 | 7.30 | 6.94 | 6.94 | 6.61 | qfq | 23,674,700 | 167,700,438 | 1.61% |
| 2026-05-11 | 6.91 | 6.91 | 6.79 | 6.83 | 6.50 | qfq | 6,314,750 | 43,164,203 | -0.15% |
| 2026-05-08 | 6.84 | 6.87 | 6.80 | 6.84 | 6.51 | qfq | 5,649,326 | 38,558,779 | -0.15% |
| 2026-05-07 | 6.85 | 6.90 | 6.82 | 6.85 | 6.52 | qfq | 5,894,200 | 40,372,992 | -0.29% |
| 2026-05-06 | 6.94 | 6.95 | 6.81 | 6.87 | 6.54 | qfq | 10,943,900 | 75,124,012 | -0.72% |
| 2026-04-30 | 6.80 | 6.96 | 6.78 | 6.92 | 6.59 | qfq | 6,593,900 | 45,598,020 | 1.02% |
| 2026-04-29 | 6.75 | 6.94 | 6.69 | 6.85 | 6.52 | qfq | 8,020,000 | 54,884,600 | 2.09% |
| 2026-04-28 | 6.81 | 6.83 | 6.67 | 6.71 | 6.39 | qfq | 6,252,100 | 42,037,396 | -1.90% |
| 2026-04-27 | 6.71 | 6.92 | 6.64 | 6.84 | 6.51 | qfq | 9,471,550 | 64,287,771 | 1.79% |
| 2026-04-24 | 6.90 | 6.93 | 6.61 | 6.72 | 6.40 | qfq | 14,303,600 | 95,841,959 | -3.31% |
| 2026-04-23 | 6.84 | 6.97 | 6.83 | 6.95 | 6.62 | qfq | 9,326,250 | 64,540,443 | 1.46% |
| 2026-04-22 | 6.81 | 6.86 | 6.77 | 6.85 | 6.52 | qfq | 4,526,816 | 30,912,506 | 0.74% |
| 2026-04-21 | 6.81 | 6.83 | 6.78 | 6.80 | 6.48 | qfq | 3,834,400 | 26,087,305 | -0.58% |
| 2026-04-20 | 6.81 | 6.85 | 6.79 | 6.84 | 6.51 | qfq | 3,946,750 | 26,931,200 | 0.00% |
| 2026-04-17 | 6.77 | 6.87 | 6.74 | 6.84 | 6.51 | qfq | 6,171,702 | 42,093,343 | 0.74% |
| 2026-04-16 | 6.85 | 6.85 | 6.76 | 6.79 | 6.47 | qfq | 4,920,800 | 33,421,486 | -0.44% |
| 2026-04-15 | 6.88 | 6.88 | 6.81 | 6.82 | 6.50 | qfq | 4,810,400 | 32,900,949 | -0.29% |
| 2026-04-14 | 6.81 | 6.85 | 6.76 | 6.84 | 6.51 | qfq | 3,909,216 | 26,594,935 | 0.74% |
| 2026-04-13 | 6.80 | 6.80 | 6.73 | 6.79 | 6.47 | qfq | 3,154,725 | 21,327,128 | -0.15% |
| 2026-04-10 | 6.73 | 6.83 | 6.73 | 6.80 | 6.48 | qfq | 4,994,495 | 33,936,924 | 1.34% |
| 2026-04-09 | 6.72 | 6.75 | 6.65 | 6.71 | 6.39 | qfq | 5,189,300 | 34,753,219 | -0.74% |
| 2026-04-08 | 6.66 | 6.78 | 6.63 | 6.76 | 6.44 | qfq | 7,454,570 | 50,102,105 | 3.36% |
| 2026-04-07 | 6.52 | 6.59 | 6.48 | 6.54 | 6.23 | qfq | 4,175,050 | 27,279,504 | -0.46% |
| 2026-04-03 | 6.63 | 6.63 | 6.46 | 6.57 | 6.26 | qfq | 6,628,679 | 43,268,563 | -0.90% |
| 2026-04-02 | 6.67 | 6.72 | 6.56 | 6.63 | 6.31 | qfq | 6,787,550 | 44,998,426 | -1.19% |
| 2026-04-01 | 6.89 | 6.92 | 6.67 | 6.71 | 6.39 | qfq | 14,525,940 | 97,720,311 | -2.04% |
| 2026-03-31 | 6.62 | 7.01 | 6.60 | 6.85 | 6.52 | qfq | 18,917,300 | 130,558,914 | 2.70% |
| 2026-03-30 | 6.43 | 6.72 | 6.42 | 6.67 | 6.35 | qfq | 7,285,202 | 47,997,328 | 2.14% |
| 2026-03-27 | 6.41 | 6.55 | 6.41 | 6.53 | 6.22 | qfq | 3,013,500 | 19,626,090 | 0.46% |
| 2026-03-26 | 6.53 | 6.63 | 6.48 | 6.50 | 6.19 | qfq | 4,950,500 | 32,384,444 | -0.46% |
| 2026-03-25 | 6.37 | 6.54 | 6.37 | 6.53 | 6.22 | qfq | 5,959,400 | 38,676,031 | 1.56% |
| 2026-03-24 | 6.44 | 6.44 | 6.24 | 6.43 | 6.12 | qfq | 7,219,500 | 45,815,149 | 3.54% |
| 2026-03-23 | 6.55 | 6.55 | 6.19 | 6.21 | 5.91 | qfq | 10,918,879 | 69,277,117 | -5.91% |
| 2026-03-20 | 6.69 | 6.73 | 6.58 | 6.60 | 6.29 | qfq | 6,080,000 | 40,466,332 | -1.49% |
| 2026-03-19 | 6.76 | 6.80 | 6.67 | 6.70 | 6.38 | qfq | 5,795,450 | 38,939,248 | -1.76% |
| 2026-03-18 | 6.77 | 6.83 | 6.71 | 6.82 | 6.50 | qfq | 8,737,900 | 58,970,479 | 0.74% |
| 2026-03-17 | 6.82 | 6.89 | 6.77 | 6.77 | 6.45 | qfq | 6,460,277 | 44,052,547 | -0.59% |
| 2026-03-16 | 6.90 | 6.91 | 6.78 | 6.81 | 6.49 | qfq | 11,432,850 | 77,887,786 | -1.30% |
| 2026-03-13 | 6.95 | 7.02 | 6.89 | 6.90 | 6.57 | qfq | 9,721,650 | 67,552,300 | -1.00% |
| 2026-03-12 | 7.03 | 7.07 | 6.95 | 6.97 | 6.64 | qfq | 7,199,050 | 50,458,929 | -0.85% |
| 2026-03-11 | 7.07 | 7.07 | 6.99 | 7.03 | 6.70 | qfq | 6,591,460 | 46,321,903 | -0.14% |
| 2026-03-10 | 6.96 | 7.04 | 6.96 | 7.04 | 6.70 | qfq | 7,743,000 | 54,307,447 | 1.44% |
| 2026-03-09 | 6.99 | 7.00 | 6.88 | 6.94 | 6.61 | qfq | 8,613,950 | 59,690,690 | -1.42% |
| 2026-03-06 | 6.96 | 7.05 | 6.91 | 7.04 | 6.70 | qfq | 6,207,928 | 43,462,971 | 1.44% |
| 2026-03-05 | 6.88 | 6.99 | 6.87 | 6.94 | 6.61 | qfq | 9,027,179 | 62,609,929 | 2.21% |
| 2026-03-04 | 6.91 | 6.98 | 6.76 | 6.79 | 6.47 | qfq | 13,932,497 | 95,631,250 | -2.72% |
| 2026-03-03 | 7.12 | 7.19 | 6.95 | 6.98 | 6.65 | qfq | 10,862,800 | 76,643,125 | -2.10% |
| 2026-03-02 | 7.15 | 7.21 | 7.07 | 7.13 | 6.79 | qfq | 8,932,700 | 63,804,710 | -1.25% |
| 2026-02-27 | 7.19 | 7.22 | 7.17 | 7.22 | 6.88 | qfq | 7,246,100 | 52,153,013 | 0.00% |
| 2026-02-26 | 7.18 | 7.22 | 7.17 | 7.22 | 6.88 | qfq | 7,676,142 | 55,270,591 | 0.56% |
| 2026-02-25 | 7.23 | 7.25 | 7.17 | 7.18 | 6.84 | qfq | 8,547,800 | 61,536,060 | -0.69% |
| 2026-02-24 | 7.12 | 7.25 | 7.11 | 7.23 | 6.89 | qfq | 10,927,100 | 78,576,592 | 2.12% |
| 2026-02-13 | 7.05 | 7.12 | 7.04 | 7.08 | 6.74 | qfq | 5,768,800 | 40,893,365 | 0.28% |
| 2026-02-12 | 7.09 | 7.12 | 7.05 | 7.06 | 6.72 | qfq | 5,008,900 | 35,470,627 | -0.56% |
| 2026-02-11 | 7.09 | 7.13 | 7.08 | 7.10 | 6.76 | qfq | 6,922,300 | 49,175,763 | 0.00% |
| 2026-02-10 | 7.10 | 7.13 | 7.08 | 7.10 | 6.76 | qfq | 4,396,200 | 31,240,663 | -0.28% |
| 2026-02-09 | 7.06 | 7.13 | 7.04 | 7.12 | 6.78 | qfq | 6,889,100 | 48,760,440 | 1.42% |
| 2026-02-06 | 7.01 | 7.08 | 6.99 | 7.02 | 6.69 | qfq | 7,386,400 | 52,043,379 | -0.14% |
| 2026-02-05 | 7.08 | 7.08 | 6.99 | 7.03 | 6.70 | qfq | 7,143,900 | 50,264,242 | -0.71% |
| 2026-02-04 | 7.00 | 7.12 | 6.97 | 7.08 | 6.74 | qfq | 8,888,571 | 62,869,491 | 1.00% |
| 2026-02-03 | 6.90 | 7.02 | 6.90 | 7.01 | 6.68 | qfq | 7,846,500 | 54,607,233 | 1.59% |
| 2026-02-02 | 7.11 | 7.13 | 6.90 | 6.90 | 6.57 | qfq | 15,193,821 | 106,938,531 | -3.09% |
| 2026-01-30 | 7.07 | 7.17 | 6.97 | 7.12 | 6.78 | qfq | 11,927,100 | 84,378,496 | 0.99% |
| 2026-01-29 | 7.08 | 7.11 | 7.02 | 7.05 | 6.71 | qfq | 9,894,103 | 69,953,680 | -0.70% |
| 2026-01-28 | 7.14 | 7.16 | 7.07 | 7.10 | 6.76 | qfq | 7,025,700 | 49,868,620 | -0.56% |
| 2026-01-27 | 7.16 | 7.18 | 6.99 | 7.14 | 6.80 | qfq | 9,769,900 | 69,223,620 | -0.56% |
| 2026-01-26 | 7.28 | 7.28 | 7.11 | 7.18 | 6.84 | qfq | 9,995,200 | 71,755,883 | -1.10% |
| 2026-01-23 | 7.28 | 7.30 | 7.23 | 7.26 | 6.91 | qfq | 9,444,000 | 68,478,989 | -0.41% |
| 2026-01-22 | 7.18 | 7.32 | 7.18 | 7.29 | 6.94 | qfq | 11,885,949 | 86,413,309 | 1.25% |
| 2026-01-21 | 7.33 | 7.40 | 7.17 | 7.20 | 6.86 | qfq | 15,499,050 | 111,908,487 | -0.83% |
| 2026-01-20 | 7.21 | 7.27 | 7.20 | 7.26 | 6.91 | qfq | 10,793,649 | 78,050,306 | 0.55% |
| 2026-01-19 | 7.14 | 7.24 | 7.10 | 7.22 | 6.88 | qfq | 11,678,000 | 84,148,148 | 1.26% |
| 2026-01-16 | 7.04 | 7.15 | 7.03 | 7.13 | 6.79 | qfq | 13,987,777 | 99,345,268 | 1.28% |
| 2026-01-15 | 6.99 | 7.07 | 6.97 | 7.04 | 6.70 | qfq | 7,586,800 | 53,277,660 | 0.72% |
| 2026-01-14 | 7.03 | 7.09 | 6.94 | 6.99 | 6.66 | qfq | 14,081,826 | 98,865,084 | -0.57% |
| 2026-01-13 | 7.14 | 7.14 | 7.01 | 7.03 | 6.70 | qfq | 11,000,425 | 77,826,136 | -1.26% |
| 2026-01-12 | 7.06 | 7.13 | 7.00 | 7.12 | 6.78 | qfq | 15,918,300 | 112,377,938 | 1.42% |
| 2026-01-09 | 7.01 | 7.02 | 6.96 | 7.02 | 6.69 | qfq | 11,692,150 | 81,815,486 | 0.29% |
| 2026-01-08 | 6.94 | 7.03 | 6.90 | 7.00 | 6.67 | qfq | 8,596,600 | 60,137,814 | 0.86% |
| 2026-01-07 | 7.00 | 7.03 | 6.92 | 6.94 | 6.61 | qfq | 7,551,100 | 52,580,957 | -1.00% |
| 2026-01-06 | 6.92 | 7.02 | 6.90 | 7.01 | 6.68 | qfq | 8,505,959 | 59,359,488 | 1.45% |
| 2026-01-05 | 6.88 | 6.93 | 6.85 | 6.91 | 6.58 | qfq | 7,064,868 | 48,761,924 | 0.88% |
| 2025-12-31 | 6.92 | 6.92 | 6.85 | 6.85 | 6.52 | qfq | 5,014,229 | 34,442,950 | -0.58% |
| 2025-12-30 | 6.91 | 6.92 | 6.86 | 6.89 | 6.56 | qfq | 5,092,200 | 35,109,827 | -0.43% |
| 2025-12-29 | 6.97 | 6.98 | 6.89 | 6.92 | 6.59 | qfq | 6,204,999 | 42,953,437 | -0.72% |
| 2025-12-26 | 7.06 | 7.07 | 6.94 | 6.97 | 6.64 | qfq | 7,766,800 | 54,280,489 | -1.41% |
| 2025-12-25 | 7.04 | 7.10 | 7.00 | 7.07 | 6.73 | qfq | 9,566,600 | 67,487,777 | 0.86% |
| 2025-12-24 | 6.92 | 7.02 | 6.91 | 7.01 | 6.68 | qfq | 5,684,458 | 39,725,943 | 0.86% |
| 2025-12-23 | 6.97 | 6.99 | 6.91 | 6.95 | 6.62 | qfq | 4,883,100 | 33,970,431 | -0.29% |
| 2025-12-22 | 7.00 | 7.03 | 6.97 | 6.97 | 6.64 | qfq | 5,153,226 | 36,074,512 | 0.00% |
| 2025-12-19 | 6.92 | 7.00 | 6.91 | 6.97 | 6.64 | qfq | 4,777,676 | 33,281,261 | 1.01% |
| 2025-12-18 | 6.79 | 6.93 | 6.78 | 6.90 | 6.57 | qfq | 5,381,750 | 37,021,780 | 1.02% |
| 2025-12-17 | 6.82 | 6.85 | 6.71 | 6.83 | 6.50 | qfq | 7,308,400 | 49,534,165 | 0.15% |
| 2025-12-16 | 6.89 | 6.91 | 6.77 | 6.82 | 6.50 | qfq | 6,568,750 | 44,785,557 | -1.16% |
| 2025-12-15 | 6.90 | 6.97 | 6.88 | 6.90 | 6.57 | qfq | 4,277,541 | 29,609,454 | -0.43% |
| 2025-12-12 | 6.92 | 7.03 | 6.90 | 6.93 | 6.60 | qfq | 7,138,878 | 49,704,104 | -0.29% |
| 2025-12-11 | 7.03 | 7.03 | 6.93 | 6.95 | 6.62 | qfq | 4,668,400 | 32,525,410 | -1.00% |
| 2025-12-10 | 7.01 | 7.03 | 6.92 | 7.02 | 6.69 | qfq | 5,012,955 | 34,989,062 | 0.43% |
| 2025-12-09 | 7.02 | 7.07 | 6.99 | 6.99 | 6.66 | qfq | 6,009,355 | 42,281,533 | -0.57% |
| 2025-12-08 | 7.04 | 7.06 | 7.00 | 7.03 | 6.70 | qfq | 5,653,800 | 39,773,254 | -0.28% |
| 2025-12-05 | 6.97 | 7.06 | 6.93 | 7.05 | 6.71 | qfq | 7,022,549 | 49,237,440 | 1.29% |
| 2025-12-04 | 6.89 | 6.99 | 6.89 | 6.96 | 6.63 | qfq | 6,616,629 | 46,006,390 | 0.72% |
| 2025-12-03 | 6.95 | 6.98 | 6.89 | 6.91 | 6.58 | qfq | 5,675,429 | 39,363,680 | -0.29% |
| 2025-12-02 | 6.97 | 6.97 | 6.91 | 6.93 | 6.60 | qfq | 4,024,700 | 27,888,206 | -0.57% |
| 2025-12-01 | 6.98 | 6.99 | 6.93 | 6.97 | 6.64 | qfq | 8,264,900 | 57,541,043 | 0.00% |
| 2025-11-28 | 6.94 | 6.98 | 6.87 | 6.97 | 6.64 | qfq | 4,159,923 | 28,821,201 | 0.87% |
| 2025-11-27 | 6.86 | 6.96 | 6.85 | 6.91 | 6.58 | qfq | 5,020,105 | 34,697,366 | 0.73% |
| 2025-11-26 | 6.93 | 6.97 | 6.86 | 6.86 | 6.53 | qfq | 5,885,109 | 40,707,065 | -1.01% |
| 2025-11-25 | 6.90 | 6.98 | 6.90 | 6.93 | 6.60 | qfq | 5,410,800 | 37,585,198 | 0.14% |
| 2025-11-24 | 6.99 | 7.02 | 6.87 | 6.92 | 6.59 | qfq | 7,013,650 | 48,528,386 | 0.58% |
| 2025-11-21 | 7.00 | 7.02 | 6.85 | 6.88 | 6.55 | qfq | 10,841,477 | 75,095,506 | -1.85% |
| 2025-11-20 | 7.07 | 7.11 | 7.01 | 7.01 | 6.68 | qfq | 6,805,400 | 47,986,338 | -0.71% |
| 2025-11-19 | 7.11 | 7.13 | 7.05 | 7.06 | 6.72 | qfq | 8,710,300 | 61,673,057 | -0.84% |
| 2025-11-18 | 7.15 | 7.16 | 7.08 | 7.12 | 6.78 | qfq | 6,471,100 | 46,026,901 | -0.42% |
| 2025-11-17 | 7.18 | 7.23 | 7.12 | 7.15 | 6.81 | qfq | 8,311,300 | 59,364,192 | -0.69% |
| 2025-11-14 | 7.25 | 7.26 | 7.20 | 7.20 | 6.86 | qfq | 7,594,500 | 54,932,761 | -0.28% |
| 2025-11-13 | 7.23 | 7.26 | 7.16 | 7.22 | 6.88 | qfq | 6,395,700 | 46,097,653 | 0.28% |
| 2025-11-12 | 7.26 | 7.30 | 7.17 | 7.20 | 6.86 | qfq | 8,523,400 | 61,567,567 | -0.96% |
| 2025-11-11 | 7.25 | 7.30 | 7.23 | 7.27 | 6.92 | qfq | 6,611,800 | 48,056,272 | 0.55% |
| 2025-11-10 | 7.38 | 7.41 | 7.21 | 7.23 | 6.89 | qfq | 15,276,779 | 110,858,864 | -2.03% |
| 2025-11-07 | 7.37 | 7.44 | 7.37 | 7.38 | 7.03 | qfq | 6,881,600 | 50,944,098 | -0.94% |
| 2025-11-06 | 7.32 | 7.47 | 7.31 | 7.45 | 7.10 | qfq | 9,554,100 | 70,880,956 | 1.78% |
| 2025-11-05 | 7.25 | 7.35 | 7.22 | 7.32 | 6.97 | qfq | 8,660,275 | 63,155,359 | 0.27% |
| 2025-11-04 | 7.37 | 7.42 | 7.24 | 7.30 | 6.95 | qfq | 12,414,000 | 90,885,492 | -0.68% |
| 2025-11-03 | 7.58 | 7.62 | 7.34 | 7.35 | 7.00 | qfq | 26,513,125 | 196,645,902 | -3.16% |
| 2025-10-31 | 7.59 | 7.76 | 7.54 | 7.59 | 7.23 | qfq | 31,865,698 | 243,005,531 | -6.30% |
| 2025-10-30 | 8.17 | 8.42 | 8.05 | 8.10 | 7.71 | qfq | 16,279,600 | 133,850,857 | -1.10% |
| 2025-10-29 | 8.02 | 8.20 | 8.02 | 8.19 | 7.80 | qfq | 9,875,450 | 80,221,107 | 1.36% |
| 2025-10-28 | 8.04 | 8.16 | 8.02 | 8.08 | 7.70 | qfq | 10,267,000 | 83,108,794 | 0.00% |
| 2025-10-27 | 8.09 | 8.19 | 8.06 | 8.08 | 7.70 | qfq | 9,629,220 | 78,189,921 | 0.12% |
| 2025-10-24 | 8.04 | 8.11 | 7.98 | 8.07 | 7.69 | qfq | 7,117,000 | 57,278,116 | 0.50% |
| 2025-10-23 | 7.90 | 8.05 | 7.83 | 8.03 | 7.65 | qfq | 8,511,750 | 67,460,572 | 1.13% |
| 2025-10-22 | 7.87 | 8.05 | 7.86 | 7.94 | 7.56 | qfq | 9,859,703 | 78,530,057 | 0.76% |
| 2025-10-21 | 7.80 | 7.94 | 7.79 | 7.88 | 7.50 | qfq | 10,374,250 | 81,822,369 | 1.42% |
| 2025-10-20 | 7.88 | 7.94 | 7.73 | 7.77 | 7.40 | qfq | 12,014,950 | 93,940,855 | -0.26% |
| 2025-10-17 | 8.12 | 8.16 | 7.78 | 7.79 | 7.42 | qfq | 15,884,100 | 125,517,056 | -4.18% |
| 2025-10-16 | 8.34 | 8.35 | 8.06 | 8.13 | 7.74 | qfq | 13,156,900 | 107,325,460 | -1.93% |
| 2025-10-15 | 8.09 | 8.29 | 8.08 | 8.29 | 7.90 | qfq | 17,073,400 | 140,354,970 | 2.22% |
| 2025-10-14 | 8.17 | 8.32 | 8.04 | 8.11 | 7.72 | qfq | 16,419,616 | 133,761,363 | 0.12% |
| 2025-10-13 | 8.10 | 8.14 | 7.92 | 8.10 | 7.71 | qfq | 18,337,900 | 147,136,934 | -2.06% |
| 2025-10-10 | 8.21 | 8.38 | 8.12 | 8.27 | 7.88 | qfq | 20,993,789 | 173,214,504 | 1.35% |
| 2025-10-09 | 8.00 | 8.23 | 7.96 | 8.16 | 7.77 | qfq | 16,832,650 | 137,222,081 | 2.26% |
| 2025-09-30 | 8.03 | 8.08 | 7.90 | 7.98 | 7.60 | qfq | 9,353,550 | 74,523,578 | -0.87% |
| 2025-09-29 | 8.03 | 8.09 | 7.93 | 8.05 | 7.67 | qfq | 12,321,400 | 98,863,646 | 0.12% |
| 2025-09-26 | 7.94 | 8.10 | 7.89 | 8.04 | 7.66 | qfq | 10,771,900 | 86,325,711 | 1.01% |
| 2025-09-25 | 8.13 | 8.15 | 7.94 | 7.96 | 7.58 | qfq | 11,937,000 | 95,705,425 | -2.09% |
| 2025-09-24 | 8.00 | 8.14 | 7.89 | 8.13 | 7.74 | qfq | 17,098,375 | 137,885,383 | 2.14% |
| 2025-09-23 | 7.89 | 7.98 | 7.60 | 7.96 | 7.58 | qfq | 19,192,400 | 149,069,644 | 1.14% |
| 2025-09-22 | 7.80 | 7.96 | 7.79 | 7.87 | 7.50 | qfq | 10,221,900 | 80,271,365 | 0.90% |
| 2025-09-19 | 8.07 | 8.08 | 7.76 | 7.80 | 7.43 | qfq | 14,963,785 | 117,491,936 | -2.62% |
| 2025-09-18 | 8.25 | 8.26 | 7.90 | 8.01 | 7.63 | qfq | 29,454,079 | 237,648,177 | -3.84% |
| 2025-09-17 | 7.81 | 8.35 | 7.78 | 8.33 | 7.93 | qfq | 35,991,358 | 293,826,154 | 6.25% |
| 2025-09-16 | 7.74 | 7.84 | 7.71 | 7.84 | 7.47 | qfq | 13,939,900 | 108,349,633 | 1.29% |
| 2025-09-15 | 7.76 | 7.82 | 7.68 | 7.74 | 7.37 | qfq | 12,030,500 | 93,169,507 | -0.13% |
| 2025-09-12 | 7.83 | 7.87 | 7.73 | 7.75 | 7.38 | qfq | 14,001,100 | 108,970,839 | -1.02% |
| 2025-09-11 | 7.81 | 7.90 | 7.69 | 7.83 | 7.46 | qfq | 16,848,600 | 131,112,197 | 0.13% |
| 2025-09-10 | 7.93 | 7.97 | 7.73 | 7.82 | 7.45 | qfq | 17,707,250 | 138,292,067 | -1.76% |
| 2025-09-09 | 7.84 | 8.13 | 7.74 | 7.96 | 7.58 | qfq | 33,342,300 | 264,396,868 | 1.66% |
| 2025-09-08 | 7.50 | 7.86 | 7.49 | 7.83 | 7.46 | qfq | 28,252,550 | 218,086,408 | 3.43% |
| 2025-09-05 | 7.48 | 7.61 | 7.47 | 7.57 | 7.21 | qfq | 19,684,283 | 148,710,679 | 1.47% |
| 2025-09-04 | 7.73 | 7.79 | 7.34 | 7.46 | 7.10 | qfq | 31,678,798 | 238,553,372 | -3.99% |
| 2025-09-03 | 7.65 | 7.88 | 7.45 | 7.77 | 7.40 | qfq | 38,590,650 | 296,636,802 | 1.17% |
| 2025-09-02 | 7.59 | 7.88 | 7.54 | 7.68 | 7.31 | qfq | 35,082,570 | 270,239,550 | 1.32% |
| 2025-09-01 | 7.75 | 7.80 | 7.51 | 7.58 | 7.22 | qfq | 32,350,894 | 245,782,569 | -1.30% |
| 2025-08-29 | 7.39 | 7.73 | 7.35 | 7.68 | 7.31 | qfq | 40,635,169 | 307,651,317 | 3.92% |
| 2025-08-28 | 7.30 | 7.47 | 7.26 | 7.39 | 7.04 | qfq | 34,870,250 | 256,845,964 | 0.68% |
| 2025-08-27 | 7.40 | 7.58 | 7.30 | 7.34 | 6.99 | qfq | 49,333,856 | 367,622,997 | -0.81% |
| 2025-08-26 | 7.47 | 7.50 | 7.28 | 7.40 | 7.05 | qfq | 57,075,509 | 421,311,717 | -0.94% |
| 2025-08-25 | 7.27 | 7.47 | 7.23 | 7.47 | 7.11 | qfq | 29,875,296 | 222,273,658 | 10.01% |
| 2025-08-22 | 6.80 | 6.82 | 6.74 | 6.79 | 6.47 | qfq | 13,291,700 | 90,084,781 | 0.15% |
| 2025-08-21 | 6.80 | 6.82 | 6.74 | 6.78 | 6.46 | qfq | 10,497,462 | 71,145,862 | -0.59% |
| 2025-08-20 | 6.72 | 6.85 | 6.69 | 6.82 | 6.50 | qfq | 12,887,900 | 87,618,092 | 1.34% |
| 2025-08-19 | 6.66 | 6.74 | 6.64 | 6.73 | 6.41 | qfq | 10,616,400 | 71,136,967 | 0.75% |
| 2025-08-18 | 6.66 | 6.72 | 6.64 | 6.68 | 6.36 | qfq | 9,620,605 | 64,289,784 | 0.45% |
| 2025-08-15 | 6.57 | 6.70 | 6.57 | 6.65 | 6.33 | qfq | 8,421,400 | 56,023,628 | 1.22% |
| 2025-08-14 | 6.68 | 6.71 | 6.57 | 6.57 | 6.26 | qfq | 8,691,453 | 57,666,021 | -1.65% |
| 2025-08-13 | 6.69 | 6.70 | 6.66 | 6.68 | 6.36 | qfq | 7,407,625 | 49,488,922 | -0.15% |
| 2025-08-12 | 6.68 | 6.70 | 6.63 | 6.69 | 6.37 | qfq | 7,598,000 | 50,653,069 | 0.00% |
| 2025-08-11 | 6.66 | 6.73 | 6.63 | 6.69 | 6.37 | qfq | 11,040,700 | 73,852,869 | 0.60% |
| 2025-08-08 | 6.54 | 6.71 | 6.52 | 6.65 | 6.33 | qfq | 12,377,600 | 81,837,474 | 1.68% |
| 2025-08-07 | 6.60 | 6.61 | 6.51 | 6.54 | 6.23 | qfq | 5,955,200 | 38,994,045 | -0.61% |
| 2025-08-06 | 6.55 | 6.59 | 6.54 | 6.58 | 6.27 | qfq | 6,569,800 | 43,156,420 | 0.46% |
| 2025-08-05 | 6.52 | 6.56 | 6.50 | 6.55 | 6.24 | qfq | 5,506,150 | 35,959,998 | 0.77% |
| 2025-08-04 | 6.44 | 6.51 | 6.39 | 6.50 | 6.19 | qfq | 6,059,750 | 39,225,899 | 0.93% |
| 2025-08-01 | 6.38 | 6.44 | 6.35 | 6.44 | 6.13 | qfq | 5,573,531 | 35,691,254 | 1.26% |
| 2025-07-31 | 6.48 | 6.52 | 6.35 | 6.36 | 6.06 | qfq | 8,607,767 | 55,210,032 | -2.00% |
| 2025-07-30 | 6.58 | 6.58 | 6.44 | 6.49 | 6.18 | qfq | 9,233,169 | 60,072,412 | -1.22% |
| 2025-07-29 | 6.59 | 6.62 | 6.50 | 6.57 | 6.26 | qfq | 7,136,500 | 46,717,327 | -0.45% |
| 2025-07-28 | 6.61 | 6.63 | 6.57 | 6.60 | 6.29 | qfq | 6,489,700 | 42,787,102 | 0.30% |
| 2025-07-25 | 6.65 | 6.65 | 6.55 | 6.58 | 6.27 | qfq | 7,562,700 | 49,721,079 | -0.60% |
| 2025-07-24 | 6.59 | 6.65 | 6.57 | 6.62 | 6.30 | qfq | 9,270,050 | 61,234,042 | -3.36% |
| 2025-07-23 | 6.79 | 6.88 | 6.78 | 6.85 | 6.29 | qfq | 9,397,400 | 64,340,589 | -0.15% |
| 2025-07-22 | 6.86 | 6.90 | 6.82 | 6.86 | 6.30 | qfq | 8,159,150 | 55,990,621 | 0.29% |
| 2025-07-21 | 6.77 | 6.85 | 6.76 | 6.84 | 6.28 | qfq | 8,522,300 | 58,098,993 | 1.48% |
| 2025-07-18 | 6.78 | 6.79 | 6.69 | 6.74 | 6.19 | qfq | 7,596,100 | 51,074,513 | 0.45% |
| 2025-07-17 | 6.72 | 6.76 | 6.69 | 6.71 | 6.16 | qfq | 5,012,902 | 33,668,902 | -0.59% |
| 2025-07-16 | 6.69 | 6.75 | 6.67 | 6.75 | 6.20 | qfq | 6,830,731 | 45,896,944 | 0.90% |
| 2025-07-15 | 6.75 | 6.78 | 6.64 | 6.69 | 6.14 | qfq | 6,632,850 | 44,377,653 | -0.89% |
| 2025-07-14 | 6.65 | 6.75 | 6.65 | 6.75 | 6.20 | qfq | 8,635,700 | 58,016,980 | 1.66% |
| 2025-07-11 | 6.66 | 6.66 | 6.59 | 6.64 | 6.10 | qfq | 6,935,079 | 46,002,404 | -0.15% |
| 2025-07-10 | 6.61 | 6.65 | 6.59 | 6.65 | 6.11 | qfq | 5,388,303 | 35,683,924 | 0.45% |
| 2025-07-09 | 6.61 | 6.67 | 6.61 | 6.62 | 6.08 | qfq | 6,739,953 | 44,769,596 | 0.15% |
| 2025-07-08 | 6.57 | 6.62 | 6.57 | 6.61 | 6.07 | qfq | 4,893,374 | 32,323,084 | 0.30% |
| 2025-07-07 | 6.56 | 6.60 | 6.54 | 6.59 | 6.05 | qfq | 4,605,593 | 30,266,980 | 0.46% |
| 2025-07-04 | 6.58 | 6.59 | 6.54 | 6.56 | 6.02 | qfq | 4,666,500 | 30,635,600 | -0.61% |
| 2025-07-03 | 6.60 | 6.63 | 6.56 | 6.60 | 6.06 | qfq | 4,995,900 | 32,928,586 | 0.30% |
| 2025-07-02 | 6.62 | 6.62 | 6.54 | 6.58 | 6.04 | qfq | 5,200,700 | 34,205,626 | -0.30% |
| 2025-07-01 | 6.58 | 6.60 | 6.54 | 6.60 | 6.06 | qfq | 6,731,100 | 44,268,855 | 0.30% |
| 2025-06-30 | 6.55 | 6.58 | 6.53 | 6.58 | 6.04 | qfq | 6,111,400 | 40,111,389 | 0.61% |
| 2025-06-27 | 6.49 | 6.55 | 6.49 | 6.54 | 6.01 | qfq | 6,269,150 | 40,883,949 | 0.77% |
| 2025-06-26 | 6.52 | 6.54 | 6.47 | 6.49 | 5.96 | qfq | 6,146,400 | 39,959,441 | -0.46% |
| 2025-06-25 | 6.50 | 6.53 | 6.47 | 6.52 | 5.99 | qfq | 7,012,400 | 45,608,353 | 0.77% |
| 2025-06-24 | 6.35 | 6.48 | 6.34 | 6.47 | 5.94 | qfq | 5,506,500 | 35,434,349 | 2.05% |
| 2025-06-23 | 6.21 | 6.36 | 6.21 | 6.34 | 5.82 | qfq | 4,759,000 | 29,998,989 | 1.12% |
| 2025-06-20 | 6.26 | 6.35 | 6.25 | 6.27 | 5.76 | qfq | 4,348,275 | 27,393,622 | 0.32% |
| 2025-06-19 | 6.39 | 6.40 | 6.24 | 6.25 | 5.74 | qfq | 10,232,600 | 64,614,956 | -2.19% |
| 2025-06-18 | 6.43 | 6.45 | 6.38 | 6.39 | 5.87 | qfq | 4,319,450 | 27,667,562 | -0.78% |
| 2025-06-17 | 6.40 | 6.45 | 6.38 | 6.44 | 5.91 | qfq | 4,653,700 | 29,838,633 | 0.63% |
| 2025-06-16 | 6.38 | 6.43 | 6.37 | 6.40 | 5.88 | qfq | 3,564,700 | 22,806,351 | 0.47% |
| 2025-06-13 | 6.50 | 6.51 | 6.37 | 6.37 | 5.85 | qfq | 8,144,800 | 52,251,375 | -2.15% |
| 2025-06-12 | 6.50 | 6.53 | 6.47 | 6.51 | 5.98 | qfq | 4,376,924 | 28,449,068 | 0.00% |
| 2025-06-11 | 6.44 | 6.54 | 6.44 | 6.51 | 5.98 | qfq | 5,296,400 | 34,496,438 | 0.62% |
| 2025-06-10 | 6.55 | 6.55 | 6.41 | 6.47 | 5.94 | qfq | 7,099,400 | 46,003,937 | -0.92% |
| 2025-06-09 | 6.51 | 6.57 | 6.50 | 6.53 | 6.00 | qfq | 6,096,594 | 39,756,243 | 0.31% |
| 2025-06-06 | 6.44 | 6.54 | 6.42 | 6.51 | 5.98 | qfq | 6,822,722 | 44,257,888 | 0.93% |
| 2025-06-05 | 6.44 | 6.47 | 6.41 | 6.45 | 5.92 | qfq | 4,614,072 | 29,720,340 | 0.00% |
| 2025-06-04 | 6.43 | 6.46 | 6.40 | 6.45 | 5.92 | qfq | 4,449,694 | 28,636,768 | 0.62% |
| 2025-06-03 | 6.40 | 6.44 | 6.39 | 6.41 | 5.89 | qfq | 4,806,994 | 30,840,207 | -0.31% |
| 2025-05-30 | 6.54 | 6.56 | 6.42 | 6.43 | 5.90 | qfq | 7,096,800 | 45,805,968 | -1.98% |
| 2025-05-29 | 6.50 | 6.60 | 6.49 | 6.56 | 6.02 | qfq | 8,055,300 | 52,765,895 | 0.77% |
| 2025-05-28 | 6.43 | 6.52 | 6.42 | 6.51 | 5.98 | qfq | 7,311,250 | 47,488,642 | 1.09% |
| 2025-05-27 | 6.40 | 6.45 | 6.36 | 6.44 | 5.91 | qfq | 4,839,000 | 31,002,397 | 0.31% |
| 2025-05-26 | 6.36 | 6.43 | 6.35 | 6.42 | 5.90 | qfq | 4,334,824 | 27,749,490 | 0.78% |
| 2025-05-23 | 6.42 | 6.49 | 6.35 | 6.37 | 5.85 | qfq | 7,111,500 | 45,644,139 | -0.93% |
| 2025-05-22 | 6.50 | 6.55 | 6.42 | 6.43 | 5.90 | qfq | 6,713,500 | 43,435,748 | -1.23% |
| 2025-05-21 | 6.53 | 6.55 | 6.47 | 6.51 | 5.98 | qfq | 5,974,700 | 38,843,316 | -0.61% |
| 2025-05-20 | 6.49 | 6.56 | 6.46 | 6.55 | 6.02 | qfq | 6,986,495 | 45,577,188 | 0.92% |
| 2025-05-19 | 6.46 | 6.51 | 6.41 | 6.49 | 5.96 | qfq | 6,386,600 | 41,313,330 | 0.62% |
| 2025-05-16 | 6.42 | 6.52 | 6.42 | 6.45 | 5.92 | qfq | 6,206,903 | 40,164,731 | 0.00% |
| 2025-05-15 | 6.53 | 6.53 | 6.43 | 6.45 | 5.92 | qfq | 8,489,502 | 54,853,828 | -1.38% |
| 2025-05-14 | 6.55 | 6.59 | 6.48 | 6.54 | 6.01 | qfq | 11,415,250 | 74,546,860 | -0.76% |
| 2025-05-13 | 6.70 | 6.73 | 6.57 | 6.59 | 6.05 | qfq | 18,220,267 | 120,762,004 | -1.79% |
| 2025-05-12 | 6.55 | 6.94 | 6.51 | 6.71 | 6.16 | qfq | 31,990,300 | 213,942,356 | 3.23% |
| 2025-05-09 | 6.55 | 6.60 | 6.47 | 6.50 | 5.97 | qfq | 8,837,700 | 57,533,708 | -1.07% |
| 2025-05-08 | 6.46 | 6.58 | 6.45 | 6.57 | 6.03 | qfq | 9,313,800 | 61,016,813 | 1.23% |
| 2025-05-07 | 6.50 | 6.55 | 6.43 | 6.49 | 5.96 | qfq | 9,258,400 | 60,081,690 | 0.31% |
| 2025-05-06 | 6.41 | 6.48 | 6.41 | 6.47 | 5.94 | qfq | 9,025,346 | 58,214,734 | 1.41% |
| 2025-04-30 | 6.39 | 6.43 | 6.36 | 6.38 | 5.86 | qfq | 7,368,946 | 47,073,538 | 0.16% |
| 2025-04-29 | 6.45 | 6.45 | 6.34 | 6.37 | 5.85 | qfq | 10,410,000 | 66,505,843 | -0.62% |
| 2025-04-28 | 6.44 | 6.48 | 6.31 | 6.41 | 5.89 | qfq | 7,201,300 | 45,923,748 | -0.62% |
| 2025-04-25 | 6.39 | 6.49 | 6.35 | 6.45 | 5.92 | qfq | 6,001,600 | 38,595,378 | 1.10% |
| 2025-04-24 | 6.43 | 6.48 | 6.36 | 6.38 | 5.86 | qfq | 6,205,300 | 39,803,970 | -0.93% |
| 2025-04-23 | 6.30 | 6.48 | 6.30 | 6.44 | 5.91 | qfq | 9,644,500 | 61,900,296 | 2.38% |
| 2025-04-22 | 6.27 | 6.36 | 6.27 | 6.29 | 5.78 | qfq | 5,729,950 | 36,154,810 | -0.32% |
| 2025-04-21 | 6.24 | 6.31 | 6.16 | 6.31 | 5.79 | qfq | 6,649,152 | 41,629,364 | 1.28% |
| 2025-04-18 | 6.20 | 6.26 | 6.16 | 6.23 | 5.72 | qfq | 5,505,100 | 34,162,742 | 0.97% |
| 2025-04-17 | 6.14 | 6.23 | 6.09 | 6.17 | 5.67 | qfq | 5,868,200 | 36,330,162 | 0.49% |
| 2025-04-16 | 6.23 | 6.28 | 6.06 | 6.14 | 5.64 | qfq | 7,883,300 | 48,486,860 | -2.23% |
| 2025-04-15 | 6.28 | 6.30 | 6.21 | 6.28 | 5.77 | qfq | 6,639,456 | 41,551,112 | -0.32% |
| 2025-04-14 | 6.20 | 6.35 | 6.20 | 6.30 | 5.79 | qfq | 11,463,500 | 72,127,481 | 2.61% |
| 2025-04-11 | 6.05 | 6.18 | 6.03 | 6.14 | 5.64 | qfq | 10,390,900 | 63,640,803 | 0.99% |
| 2025-04-10 | 6.14 | 6.22 | 6.06 | 6.08 | 5.58 | qfq | 13,997,300 | 86,002,039 | 1.33% |
| 2025-04-09 | 5.90 | 6.04 | 5.58 | 6.00 | 5.51 | qfq | 17,547,700 | 102,510,565 | 0.67% |
| 2025-04-08 | 5.87 | 6.18 | 5.86 | 5.96 | 5.47 | qfq | 21,440,500 | 128,074,006 | -3.25% |
| 2025-04-07 | 6.40 | 6.50 | 6.16 | 6.16 | 5.66 | qfq | 14,571,500 | 91,357,861 | -9.94% |
| 2025-04-03 | 6.87 | 7.01 | 6.82 | 6.84 | 6.28 | qfq | 11,742,100 | 80,875,679 | -1.01% |
| 2025-04-02 | 6.81 | 7.02 | 6.81 | 6.91 | 6.35 | qfq | 11,313,300 | 78,619,697 | 1.17% |
| 2025-04-01 | 6.87 | 6.91 | 6.80 | 6.83 | 6.27 | qfq | 6,920,450 | 47,476,338 | 0.00% |
| 2025-03-31 | 6.88 | 6.90 | 6.71 | 6.83 | 6.27 | qfq | 11,135,700 | 75,725,203 | -1.30% |
| 2025-03-28 | 6.99 | 7.04 | 6.90 | 6.92 | 6.35 | qfq | 10,036,984 | 69,796,930 | -1.28% |
| 2025-03-27 | 7.13 | 7.13 | 6.96 | 7.01 | 6.44 | qfq | 10,433,060 | 73,392,672 | -1.27% |
| 2025-03-26 | 6.97 | 7.16 | 6.93 | 7.10 | 6.52 | qfq | 14,324,450 | 101,738,159 | 2.01% |
| 2025-03-25 | 6.97 | 7.07 | 6.90 | 6.96 | 6.39 | qfq | 11,784,250 | 82,287,399 | -0.57% |
| 2025-03-24 | 7.22 | 7.26 | 6.82 | 7.00 | 6.43 | qfq | 22,769,100 | 159,620,133 | -3.85% |
| 2025-03-21 | 7.39 | 7.41 | 7.22 | 7.28 | 6.69 | qfq | 19,749,400 | 144,261,819 | -1.49% |
| 2025-03-20 | 7.17 | 7.52 | 7.14 | 7.39 | 6.79 | qfq | 32,093,998 | 236,717,118 | 3.36% |
| 2025-03-19 | 7.20 | 7.24 | 7.11 | 7.15 | 6.57 | qfq | 12,194,000 | 87,388,547 | -0.83% |
| 2025-03-18 | 7.10 | 7.23 | 7.08 | 7.21 | 6.62 | qfq | 17,426,500 | 124,743,393 | 1.98% |
| 2025-03-17 | 7.10 | 7.12 | 7.05 | 7.07 | 6.49 | qfq | 10,655,134 | 75,425,236 | -0.28% |
| 2025-03-14 | 6.94 | 7.12 | 6.93 | 7.09 | 6.51 | qfq | 13,547,900 | 95,281,046 | 1.29% |
| 2025-03-13 | 7.15 | 7.16 | 6.83 | 7.00 | 6.43 | qfq | 18,754,600 | 131,013,878 | -1.96% |
| 2025-03-12 | 7.16 | 7.21 | 7.12 | 7.14 | 6.56 | qfq | 15,431,000 | 110,452,598 | 0.00% |
| 2025-03-11 | 6.89 | 7.18 | 6.89 | 7.14 | 6.56 | qfq | 20,492,504 | 144,893,917 | -1.52% |
| 2025-03-10 | 7.30 | 7.40 | 7.20 | 7.25 | 6.66 | qfq | 18,989,241 | 138,421,698 | 0.00% |
| 2025-03-07 | 7.28 | 7.36 | 7.21 | 7.25 | 6.66 | qfq | 17,259,596 | 125,735,082 | -0.68% |
| 2025-03-06 | 7.31 | 7.35 | 7.25 | 7.30 | 6.70 | qfq | 21,033,955 | 153,421,367 | 0.00% |
| 2025-03-05 | 7.22 | 7.33 | 7.14 | 7.30 | 6.70 | qfq | 19,299,600 | 139,911,294 | 1.11% |
| 2025-03-04 | 7.02 | 7.59 | 7.00 | 7.22 | 6.63 | qfq | 36,083,541 | 263,000,564 | 2.70% |
| 2025-03-03 | 7.21 | 7.25 | 7.01 | 7.03 | 6.46 | qfq | 22,618,756 | 161,435,650 | -2.50% |
| 2025-02-28 | 7.46 | 7.52 | 7.16 | 7.21 | 6.62 | qfq | 25,078,950 | 183,557,635 | -3.99% |
| 2025-02-27 | 7.54 | 7.55 | 7.26 | 7.51 | 6.90 | qfq | 32,319,746 | 239,638,759 | 0.40% |
| 2025-02-26 | 7.28 | 7.58 | 7.28 | 7.48 | 6.87 | qfq | 32,272,574 | 240,847,642 | 2.75% |
| 2025-02-25 | 7.41 | 7.46 | 7.25 | 7.28 | 6.69 | qfq | 30,593,350 | 224,270,516 | -3.06% |
| 2025-02-24 | 7.48 | 7.64 | 7.40 | 7.51 | 6.90 | qfq | 47,097,032 | 353,622,177 | -0.66% |
| 2025-02-21 | 7.27 | 7.92 | 7.20 | 7.56 | 6.94 | qfq | 76,044,889 | 574,451,865 | 4.85% |
| 2025-02-20 | 7.30 | 7.30 | 7.10 | 7.21 | 6.62 | qfq | 33,273,905 | 238,400,889 | -0.41% |
| 2025-02-19 | 6.86 | 7.45 | 6.85 | 7.24 | 6.65 | qfq | 63,918,521 | 459,666,690 | 4.17% |
| 2025-02-18 | 6.81 | 7.13 | 6.65 | 6.95 | 6.38 | qfq | 38,691,717 | 265,080,464 | 1.46% |
| 2025-02-17 | 6.76 | 6.86 | 6.75 | 6.85 | 6.29 | qfq | 17,768,000 | 121,110,701 | 1.33% |
| 2025-02-14 | 6.86 | 6.93 | 6.72 | 6.76 | 6.21 | qfq | 20,561,850 | 139,511,794 | -1.02% |
| 2025-02-13 | 7.01 | 7.03 | 6.82 | 6.83 | 6.27 | qfq | 33,780,454 | 233,278,699 | -3.53% |
| 2025-02-12 | 7.10 | 7.12 | 6.99 | 7.08 | 6.50 | qfq | 32,291,000 | 227,256,273 | -1.39% |
| 2025-02-11 | 6.92 | 7.18 | 6.91 | 7.18 | 6.59 | qfq | 45,467,900 | 321,357,893 | 3.31% |
| 2025-02-10 | 6.90 | 6.98 | 6.85 | 6.95 | 6.38 | qfq | 26,718,649 | 184,778,844 | 0.43% |
| 2025-02-07 | 6.92 | 7.02 | 6.84 | 6.92 | 6.35 | qfq | 33,141,750 | 229,886,265 | -0.29% |
| 2025-02-06 | 6.67 | 6.94 | 6.61 | 6.94 | 6.37 | qfq | 32,606,650 | 222,484,111 | 3.89% |
| 2025-02-05 | 6.79 | 6.82 | 6.61 | 6.68 | 6.13 | qfq | 25,806,650 | 171,998,895 | -0.74% |
| 2025-01-27 | 7.01 | 7.11 | 6.72 | 6.73 | 6.18 | qfq | 33,242,900 | 228,516,470 | -4.67% |
| 2025-01-24 | 6.86 | 7.09 | 6.75 | 7.06 | 6.48 | qfq | 50,405,752 | 350,287,246 | 2.02% |
| 2025-01-23 | 6.84 | 7.00 | 6.76 | 6.92 | 6.35 | qfq | 42,825,550 | 294,849,855 | 2.37% |
| 2025-01-22 | 6.81 | 7.04 | 6.72 | 6.76 | 6.21 | qfq | 54,511,316 | 372,775,798 | -2.31% |
| 2025-01-21 | 6.64 | 7.28 | 6.61 | 6.92 | 6.35 | qfq | 91,117,737 | 641,951,665 | 4.53% |
| 2025-01-20 | 6.60 | 6.69 | 6.55 | 6.62 | 6.08 | qfq | 45,463,700 | 300,663,172 | 1.22% |
| 2025-01-17 | 6.70 | 6.76 | 6.50 | 6.54 | 6.01 | qfq | 58,763,777 | 386,436,729 | -3.82% |
| 2025-01-16 | 6.84 | 7.08 | 6.63 | 6.80 | 6.24 | qfq | 90,618,348 | 618,912,815 | -1.88% |
| 2025-01-15 | 7.11 | 7.67 | 6.81 | 6.93 | 6.36 | qfq | 128,285,129 | 923,454,383 | -2.53% |
| 2025-01-14 | 6.57 | 7.11 | 6.47 | 7.11 | 6.53 | qfq | 100,346,279 | 683,289,985 | 10.06% |
| 2025-01-13 | 5.82 | 6.46 | 5.74 | 6.46 | 5.93 | qfq | 43,052,754 | 272,688,382 | 10.05% |
| 2025-01-10 | 5.84 | 5.96 | 5.78 | 5.87 | 5.39 | qfq | 8,770,100 | 51,472,146 | 0.17% |
| 2025-01-09 | 5.83 | 5.91 | 5.83 | 5.86 | 5.38 | qfq | 4,930,296 | 28,944,720 | 0.00% |
| 2025-01-08 | 5.89 | 5.90 | 5.70 | 5.86 | 5.38 | qfq | 7,277,900 | 42,331,303 | -0.34% |
| 2025-01-07 | 5.88 | 5.88 | 5.78 | 5.88 | 5.40 | qfq | 6,932,046 | 40,478,481 | 0.86% |
| 2025-01-06 | 5.77 | 5.87 | 5.63 | 5.83 | 5.35 | qfq | 8,260,400 | 47,772,225 | 0.52% |
| 2025-01-03 | 5.95 | 6.03 | 5.77 | 5.80 | 5.33 | qfq | 10,472,980 | 61,721,622 | -2.36% |
| 2025-01-02 | 6.15 | 6.24 | 5.89 | 5.94 | 5.45 | qfq | 13,871,800 | 84,028,407 | -1.49% |
| 2024-12-31 | 6.17 | 6.19 | 6.01 | 6.03 | 5.54 | qfq | 10,671,903 | 65,053,299 | -2.27% |
| 2024-12-30 | 6.25 | 6.25 | 6.13 | 6.17 | 5.67 | qfq | 6,985,676 | 43,222,047 | -1.28% |
| 2024-12-27 | 6.14 | 6.27 | 6.12 | 6.25 | 5.74 | qfq | 8,729,626 | 54,431,298 | 1.96% |
| 2024-12-26 | 6.15 | 6.21 | 6.09 | 6.13 | 5.63 | qfq | 6,620,734 | 40,737,160 | 0.16% |
| 2024-12-25 | 6.30 | 6.31 | 6.07 | 6.12 | 5.62 | qfq | 11,843,973 | 72,583,426 | -2.24% |
| 2024-12-24 | 6.10 | 6.29 | 6.10 | 6.26 | 5.75 | qfq | 12,376,579 | 76,672,676 | 3.47% |
| 2024-12-23 | 6.33 | 6.36 | 6.02 | 6.05 | 5.56 | qfq | 11,328,600 | 69,400,039 | -3.97% |
| 2024-12-20 | 6.23 | 6.38 | 6.18 | 6.30 | 5.79 | qfq | 8,152,700 | 51,303,346 | 1.45% |
| 2024-12-19 | 6.16 | 6.23 | 6.12 | 6.21 | 5.70 | qfq | 6,986,410 | 43,097,342 | 0.00% |
| 2024-12-18 | 6.25 | 6.26 | 6.16 | 6.21 | 5.70 | qfq | 7,405,900 | 45,989,012 | 0.16% |
| 2024-12-17 | 6.40 | 6.40 | 6.18 | 6.20 | 5.69 | qfq | 12,013,700 | 75,351,416 | -2.97% |
| 2024-12-16 | 6.40 | 6.50 | 6.35 | 6.39 | 5.87 | qfq | 9,701,830 | 62,168,593 | -0.78% |
| 2024-12-13 | 6.47 | 6.57 | 6.41 | 6.44 | 5.91 | qfq | 12,446,827 | 80,540,762 | -0.62% |
| 2024-12-12 | 6.48 | 6.49 | 6.40 | 6.48 | 5.95 | qfq | 8,600,919 | 55,468,222 | 0.15% |
| 2024-12-11 | 6.36 | 6.50 | 6.35 | 6.47 | 5.94 | qfq | 10,792,000 | 69,603,651 | 1.57% |
| 2024-12-10 | 6.58 | 6.60 | 6.36 | 6.37 | 5.85 | qfq | 15,103,400 | 97,440,264 | -1.24% |
| 2024-12-09 | 6.47 | 6.52 | 6.40 | 6.45 | 5.92 | qfq | 11,627,109 | 75,162,217 | -0.77% |
| 2024-12-06 | 6.55 | 6.59 | 6.42 | 6.50 | 5.97 | qfq | 13,458,900 | 87,202,671 | 0.31% |
| 2024-12-05 | 6.33 | 6.49 | 6.33 | 6.48 | 5.95 | qfq | 11,866,503 | 76,532,177 | 1.57% |
| 2024-12-04 | 6.43 | 6.52 | 6.34 | 6.38 | 5.86 | qfq | 11,587,702 | 74,449,728 | -1.39% |
| 2024-12-03 | 6.43 | 6.53 | 6.37 | 6.47 | 5.94 | qfq | 14,890,700 | 96,175,324 | 0.78% |
| 2024-12-02 | 6.30 | 6.45 | 6.29 | 6.42 | 5.90 | qfq | 18,178,303 | 116,187,332 | 2.72% |
| 2024-11-29 | 6.19 | 6.27 | 6.18 | 6.25 | 5.74 | qfq | 12,712,600 | 79,255,780 | 1.30% |
| 2024-11-28 | 6.11 | 6.27 | 6.08 | 6.17 | 5.67 | qfq | 12,816,100 | 79,287,839 | 0.98% |
| 2024-11-27 | 6.02 | 6.11 | 5.88 | 6.11 | 5.61 | qfq | 12,392,400 | 74,097,096 | 0.66% |
| 2024-11-26 | 6.16 | 6.21 | 6.04 | 6.07 | 5.57 | qfq | 7,658,030 | 46,901,321 | -1.62% |
| 2024-11-25 | 6.05 | 6.17 | 6.00 | 6.17 | 5.67 | qfq | 10,872,400 | 66,362,698 | 1.98% |
| 2024-11-22 | 6.24 | 6.37 | 6.03 | 6.05 | 5.56 | qfq | 14,387,653 | 89,464,806 | -2.89% |
| 2024-11-21 | 6.22 | 6.25 | 6.16 | 6.23 | 5.72 | qfq | 8,910,724 | 55,274,580 | 0.32% |
| 2024-11-20 | 6.11 | 6.21 | 6.10 | 6.21 | 5.70 | qfq | 10,656,508 | 65,567,074 | 1.31% |
| 2024-11-19 | 6.08 | 6.13 | 5.99 | 6.13 | 5.63 | qfq | 10,881,517 | 65,972,448 | 1.49% |
| 2024-11-18 | 6.06 | 6.18 | 5.98 | 6.04 | 5.55 | qfq | 12,122,835 | 73,709,859 | 0.33% |
| 2024-11-15 | 6.07 | 6.17 | 6.00 | 6.02 | 5.53 | qfq | 8,415,855 | 51,272,039 | -0.82% |
| 2024-11-14 | 6.19 | 6.20 | 6.05 | 6.07 | 5.57 | qfq | 9,209,848 | 56,387,158 | -1.94% |
| 2024-11-13 | 6.21 | 6.29 | 6.07 | 6.19 | 5.68 | qfq | 11,619,316 | 71,594,087 | 0.49% |
| 2024-11-12 | 6.18 | 6.23 | 6.11 | 6.16 | 5.66 | qfq | 13,822,861 | 85,335,641 | -0.32% |
| 2024-11-11 | 6.11 | 6.22 | 6.09 | 6.18 | 5.68 | qfq | 11,080,356 | 68,274,201 | 0.49% |
| 2024-11-08 | 6.26 | 6.30 | 6.12 | 6.15 | 5.65 | qfq | 15,519,250 | 96,084,423 | -1.44% |
| 2024-11-07 | 6.15 | 6.26 | 6.10 | 6.24 | 5.73 | qfq | 17,778,115 | 109,836,611 | 1.46% |
| 2024-11-06 | 6.25 | 6.35 | 6.13 | 6.15 | 5.65 | qfq | 18,637,784 | 115,917,413 | -0.16% |
| 2024-11-05 | 6.09 | 6.17 | 6.05 | 6.16 | 5.66 | qfq | 17,634,816 | 107,836,860 | 0.65% |
| 2024-11-04 | 5.88 | 6.14 | 5.88 | 6.12 | 5.62 | qfq | 16,860,432 | 102,104,623 | 4.26% |
| 2024-11-01 | 6.05 | 6.09 | 5.85 | 5.87 | 5.39 | qfq | 19,217,412 | 114,320,351 | -2.98% |
| 2024-10-31 | 5.87 | 6.09 | 5.86 | 6.05 | 5.56 | qfq | 26,996,765 | 161,672,306 | 5.58% |
| 2024-10-30 | 5.80 | 5.84 | 5.66 | 5.73 | 5.26 | qfq | 13,836,782 | 79,467,837 | -0.87% |
| 2024-10-29 | 5.91 | 5.92 | 5.74 | 5.78 | 5.31 | qfq | 11,590,660 | 67,267,648 | -1.70% |
| 2024-10-28 | 5.75 | 5.88 | 5.74 | 5.88 | 5.40 | qfq | 9,973,900 | 58,255,656 | 1.91% |
| 2024-10-25 | 5.67 | 5.77 | 5.67 | 5.77 | 5.30 | qfq | 11,434,785 | 65,588,785 | 1.58% |
| 2024-10-24 | 5.68 | 5.73 | 5.64 | 5.68 | 5.22 | qfq | 6,021,300 | 34,160,683 | -0.87% |
| 2024-10-23 | 5.69 | 5.74 | 5.65 | 5.73 | 5.26 | qfq | 10,003,426 | 57,132,739 | 1.06% |
| 2024-10-22 | 5.64 | 5.70 | 5.60 | 5.67 | 5.21 | qfq | 8,931,950 | 50,520,923 | 0.18% |
| 2024-10-21 | 5.67 | 5.73 | 5.63 | 5.66 | 5.20 | qfq | 10,116,550 | 57,351,995 | 0.00% |
| 2024-10-18 | 5.54 | 5.72 | 5.52 | 5.66 | 5.20 | qfq | 9,944,839 | 55,994,916 | 1.98% |
| 2024-10-17 | 5.66 | 5.69 | 5.54 | 5.55 | 5.10 | qfq | 7,397,600 | 41,475,140 | -1.94% |
| 2024-10-16 | 5.61 | 5.69 | 5.59 | 5.66 | 5.20 | qfq | 7,895,589 | 44,504,663 | 0.35% |
| 2024-10-15 | 5.73 | 5.75 | 5.63 | 5.64 | 5.18 | qfq | 8,073,703 | 45,877,615 | -1.91% |
| 2024-10-14 | 5.57 | 5.76 | 5.55 | 5.75 | 5.28 | qfq | 11,556,010 | 65,554,855 | 3.05% |
| 2024-10-11 | 5.77 | 5.77 | 5.51 | 5.58 | 5.12 | qfq | 10,761,973 | 60,763,606 | -3.13% |
| 2024-10-10 | 5.70 | 5.89 | 5.59 | 5.76 | 5.29 | qfq | 16,365,627 | 94,341,568 | 1.77% |
| 2024-10-09 | 6.14 | 6.14 | 5.66 | 5.66 | 5.20 | qfq | 29,815,356 | 174,520,604 | -10.02% |
| 2024-10-08 | 6.48 | 6.48 | 5.85 | 6.29 | 5.78 | qfq | 39,830,769 | 246,746,818 | 6.61% |
| 2024-09-30 | 5.69 | 5.97 | 5.55 | 5.90 | 5.42 | qfq | 29,774,094 | 172,400,378 | 7.08% |
| 2024-09-27 | 5.39 | 5.52 | 5.35 | 5.51 | 5.06 | qfq | 9,656,250 | 52,535,299 | 3.38% |
| 2024-09-26 | 5.26 | 5.34 | 5.20 | 5.33 | 4.89 | qfq | 10,367,400 | 54,620,045 | 1.33% |
| 2024-09-25 | 5.23 | 5.38 | 5.23 | 5.26 | 4.83 | qfq | 7,812,955 | 41,417,764 | 1.15% |
| 2024-09-24 | 5.05 | 5.20 | 5.05 | 5.20 | 4.78 | qfq | 8,021,972 | 41,334,901 | 3.17% |
| 2024-09-23 | 5.04 | 5.06 | 4.98 | 5.04 | 4.63 | qfq | 4,226,873 | 21,204,876 | 0.00% |
| 2024-09-20 | 5.16 | 5.16 | 5.01 | 5.04 | 4.63 | qfq | 5,046,200 | 25,585,922 | -1.95% |
| 2024-09-19 | 5.03 | 5.16 | 4.99 | 5.14 | 4.72 | qfq | 4,522,373 | 23,063,561 | 2.59% |
| 2024-09-18 | 5.05 | 5.09 | 4.93 | 5.01 | 4.60 | qfq | 3,894,000 | 19,448,459 | -0.79% |
| 2024-09-13 | 5.06 | 5.12 | 5.04 | 5.05 | 4.64 | qfq | 2,271,100 | 11,524,728 | -0.98% |
| 2024-09-12 | 5.10 | 5.15 | 5.09 | 5.10 | 4.68 | qfq | 2,383,100 | 12,192,851 | 0.00% |
| 2024-09-11 | 5.13 | 5.13 | 5.08 | 5.10 | 4.68 | qfq | 2,215,900 | 11,302,062 | -0.58% |
| 2024-09-10 | 5.09 | 5.15 | 5.00 | 5.13 | 4.71 | qfq | 4,111,600 | 20,877,492 | 0.79% |
| 2024-09-09 | 5.05 | 5.11 | 5.04 | 5.09 | 4.67 | qfq | 3,310,626 | 16,815,778 | 0.39% |
| 2024-09-06 | 5.19 | 5.20 | 5.07 | 5.07 | 4.66 | qfq | 3,873,426 | 19,866,528 | -2.31% |
| 2024-09-05 | 5.20 | 5.22 | 5.16 | 5.19 | 4.77 | qfq | 2,697,526 | 13,984,924 | 0.19% |
| 2024-09-04 | 5.27 | 5.27 | 5.16 | 5.18 | 4.76 | qfq | 3,769,126 | 19,591,264 | -1.71% |
| 2024-09-03 | 5.25 | 5.33 | 5.23 | 5.27 | 4.84 | qfq | 3,661,200 | 19,304,294 | -0.19% |
| 2024-09-02 | 5.46 | 5.47 | 5.28 | 5.28 | 4.85 | qfq | 5,515,400 | 29,467,396 | -3.12% |
| 2024-08-30 | 5.38 | 5.48 | 5.33 | 5.45 | 5.00 | qfq | 4,973,740 | 27,055,519 | 1.49% |
| 2024-08-29 | 5.30 | 5.39 | 5.22 | 5.37 | 4.93 | qfq | 3,780,376 | 20,119,217 | 1.51% |
| 2024-08-28 | 5.22 | 5.34 | 5.20 | 5.29 | 4.86 | qfq | 3,345,000 | 17,609,949 | 1.34% |
| 2024-08-27 | 5.38 | 5.38 | 5.20 | 5.22 | 4.79 | qfq | 4,160,800 | 21,972,867 | -2.97% |
| 2024-08-26 | 5.44 | 5.47 | 5.32 | 5.38 | 4.94 | qfq | 3,752,200 | 20,226,910 | 0.37% |
| 2024-08-23 | 5.36 | 5.39 | 5.29 | 5.36 | 4.92 | qfq | 3,109,500 | 16,596,643 | 0.00% |
| 2024-08-22 | 5.32 | 5.46 | 5.31 | 5.36 | 4.92 | qfq | 3,634,400 | 19,564,957 | 0.00% |
| 2024-08-21 | 5.40 | 5.41 | 5.33 | 5.36 | 4.92 | qfq | 3,628,290 | 19,455,527 | -0.74% |
| 2024-08-20 | 5.52 | 5.55 | 5.38 | 5.40 | 4.96 | qfq | 5,277,300 | 28,712,762 | -2.00% |
| 2024-08-19 | 5.44 | 5.60 | 5.44 | 5.51 | 5.06 | qfq | 6,139,000 | 33,944,160 | 1.10% |
| 2024-08-16 | 5.49 | 5.52 | 5.44 | 5.45 | 5.00 | qfq | 3,208,100 | 17,549,959 | -0.91% |
| 2024-08-15 | 5.46 | 5.56 | 5.41 | 5.50 | 5.05 | qfq | 4,594,000 | 25,247,205 | 1.10% |
| 2024-08-14 | 5.45 | 5.49 | 5.44 | 5.44 | 5.00 | qfq | 2,085,000 | 11,396,023 | -0.55% |
| 2024-08-13 | 5.42 | 5.47 | 5.40 | 5.47 | 5.02 | qfq | 2,748,600 | 14,934,772 | 0.74% |
| 2024-08-12 | 5.53 | 5.54 | 5.42 | 5.43 | 4.99 | qfq | 4,185,300 | 22,863,725 | -1.81% |
| 2024-08-09 | 5.57 | 5.65 | 5.53 | 5.53 | 5.08 | qfq | 4,064,400 | 22,747,975 | -0.72% |
| 2024-08-08 | 5.54 | 5.58 | 5.45 | 5.57 | 5.12 | qfq | 5,289,400 | 29,242,893 | 0.36% |
| 2024-08-07 | 5.59 | 5.62 | 5.53 | 5.55 | 5.10 | qfq | 4,205,950 | 23,446,900 | -0.72% |
| 2024-08-06 | 5.64 | 5.64 | 5.53 | 5.59 | 5.13 | qfq | 4,304,200 | 24,029,502 | 0.36% |
| 2024-08-05 | 5.66 | 5.73 | 5.56 | 5.57 | 5.12 | qfq | 6,559,500 | 36,941,821 | -2.11% |
| 2024-08-02 | 5.79 | 5.84 | 5.67 | 5.69 | 5.23 | qfq | 8,230,100 | 47,334,119 | -2.07% |
| 2024-08-01 | 5.71 | 5.86 | 5.71 | 5.81 | 5.34 | qfq | 12,085,200 | 70,166,146 | 1.75% |
| 2024-07-31 | 5.55 | 5.74 | 5.52 | 5.71 | 5.24 | qfq | 7,743,800 | 43,900,654 | 2.88% |
| 2024-07-30 | 5.57 | 5.60 | 5.50 | 5.55 | 5.10 | qfq | 4,524,900 | 25,077,465 | -1.07% |
| 2024-07-29 | 5.57 | 5.72 | 5.56 | 5.61 | 5.15 | qfq | 8,315,950 | 46,938,021 | 1.26% |
| 2024-07-26 | 5.41 | 5.55 | 5.40 | 5.54 | 5.09 | qfq | 6,613,400 | 36,362,985 | 3.17% |
| 2024-07-25 | 5.38 | 5.44 | 5.33 | 5.37 | 4.93 | qfq | 3,691,350 | 19,879,377 | -0.19% |
| 2024-07-24 | 5.39 | 5.48 | 5.36 | 5.38 | 4.94 | qfq | 5,613,500 | 30,356,964 | -0.55% |
| 2024-07-23 | 5.50 | 5.57 | 5.40 | 5.41 | 4.97 | qfq | 6,058,800 | 33,201,631 | -1.10% |
| 2024-07-22 | 5.54 | 5.56 | 5.43 | 5.47 | 5.02 | qfq | 5,565,300 | 30,535,853 | -1.26% |
| 2024-07-19 | 5.42 | 5.57 | 5.37 | 5.54 | 5.09 | qfq | 7,520,400 | 41,217,988 | 2.03% |
| 2024-07-18 | 5.30 | 5.45 | 5.29 | 5.43 | 4.99 | qfq | 5,151,600 | 27,725,723 | 1.88% |
| 2024-07-17 | 5.42 | 5.44 | 5.33 | 5.33 | 4.89 | qfq | 6,182,100 | 33,211,479 | -4.65% |
| 2024-07-16 | 5.65 | 5.68 | 5.50 | 5.59 | 4.95 | qfq | 6,588,700 | 36,908,095 | -1.06% |
| 2024-07-15 | 5.78 | 5.80 | 5.65 | 5.65 | 5.01 | qfq | 5,671,100 | 32,393,980 | -2.92% |
| 2024-07-12 | 5.79 | 5.91 | 5.77 | 5.82 | 5.16 | qfq | 5,783,250 | 33,709,734 | 0.34% |
| 2024-07-11 | 5.73 | 5.90 | 5.71 | 5.80 | 5.14 | qfq | 8,143,100 | 47,246,995 | 2.84% |
| 2024-07-10 | 5.65 | 5.73 | 5.62 | 5.64 | 5.00 | qfq | 4,661,500 | 26,476,050 | -1.05% |
| 2024-07-09 | 5.47 | 5.71 | 5.43 | 5.70 | 5.05 | qfq | 9,697,060 | 54,074,827 | 3.45% |
| 2024-07-08 | 5.68 | 5.73 | 5.49 | 5.51 | 4.88 | qfq | 6,311,400 | 35,067,915 | -2.82% |
| 2024-07-05 | 5.70 | 5.71 | 5.56 | 5.67 | 5.02 | qfq | 5,703,310 | 32,097,486 | -0.35% |
| 2024-07-04 | 5.75 | 5.81 | 5.69 | 5.69 | 5.04 | qfq | 4,083,260 | 23,432,956 | -1.04% |
| 2024-07-03 | 5.87 | 5.88 | 5.75 | 5.75 | 5.10 | qfq | 5,258,000 | 30,492,597 | -2.21% |
| 2024-07-02 | 5.97 | 6.00 | 5.88 | 5.88 | 5.21 | qfq | 5,931,000 | 35,195,254 | -1.51% |
| 2024-07-01 | 5.84 | 5.97 | 5.84 | 5.97 | 5.29 | qfq | 7,612,200 | 45,049,914 | 2.58% |
| 2024-06-28 | 5.81 | 5.94 | 5.77 | 5.82 | 5.16 | qfq | 8,741,000 | 51,154,830 | 0.34% |
| 2024-06-27 | 5.79 | 5.91 | 5.77 | 5.80 | 5.14 | qfq | 6,999,800 | 40,747,551 | 0.00% |
| 2024-06-26 | 5.71 | 5.84 | 5.63 | 5.80 | 5.14 | qfq | 5,744,500 | 33,020,046 | 1.40% |
| 2024-06-25 | 5.67 | 5.84 | 5.67 | 5.72 | 5.07 | qfq | 6,030,100 | 34,749,375 | 0.88% |
| 2024-06-24 | 5.70 | 5.82 | 5.67 | 5.67 | 5.02 | qfq | 6,344,800 | 36,293,869 | -1.39% |
| 2024-06-21 | 5.75 | 5.81 | 5.70 | 5.75 | 5.10 | qfq | 4,452,600 | 25,645,841 | 0.00% |
| 2024-06-20 | 5.95 | 5.97 | 5.71 | 5.75 | 5.10 | qfq | 13,913,523 | 80,717,058 | -3.85% |
| 2024-06-19 | 6.10 | 6.14 | 5.98 | 5.98 | 5.30 | qfq | 8,259,100 | 49,776,170 | -2.61% |
| 2024-06-18 | 6.15 | 6.16 | 6.06 | 6.14 | 5.44 | qfq | 7,665,200 | 46,792,246 | 0.49% |
| 2024-06-17 | 6.00 | 6.24 | 5.98 | 6.11 | 5.41 | qfq | 8,969,600 | 54,862,739 | 0.99% |
| 2024-06-14 | 6.00 | 6.07 | 5.97 | 6.05 | 5.36 | qfq | 6,590,300 | 39,752,037 | 0.67% |
| 2024-06-13 | 6.05 | 6.08 | 5.96 | 6.01 | 5.33 | qfq | 6,851,683 | 41,192,496 | -0.66% |
| 2024-06-12 | 5.99 | 6.09 | 5.99 | 6.05 | 5.36 | qfq | 9,733,300 | 58,770,455 | -0.17% |
| 2024-06-11 | 6.32 | 6.33 | 5.91 | 6.06 | 5.37 | qfq | 16,680,433 | 101,041,928 | -4.72% |
| 2024-06-07 | 6.28 | 6.41 | 6.26 | 6.36 | 5.64 | qfq | 9,966,200 | 63,215,587 | 0.32% |
| 2024-06-06 | 6.25 | 6.43 | 6.16 | 6.34 | 5.62 | qfq | 20,195,089 | 126,758,128 | 1.44% |
| 2024-06-05 | 6.46 | 6.50 | 6.22 | 6.25 | 5.54 | qfq | 13,553,000 | 85,895,065 | -3.85% |
| 2024-06-04 | 6.58 | 6.66 | 6.43 | 6.50 | 5.76 | qfq | 18,762,300 | 122,348,372 | -2.84% |
| 2024-06-03 | 6.21 | 6.96 | 6.05 | 6.69 | 5.93 | qfq | 44,401,050 | 287,348,868 | 5.69% |
| 2024-05-31 | 6.62 | 6.68 | 6.16 | 6.33 | 5.61 | qfq | 35,313,300 | 225,412,635 | -5.10% |
| 2024-05-30 | 6.76 | 6.77 | 6.55 | 6.67 | 5.91 | qfq | 24,941,050 | 165,862,493 | -2.91% |
| 2024-05-29 | 6.90 | 7.29 | 6.83 | 6.87 | 6.09 | qfq | 34,132,300 | 239,977,322 | -1.29% |
| 2024-05-28 | 6.86 | 7.06 | 6.81 | 6.96 | 6.17 | qfq | 26,698,600 | 184,475,225 | -0.57% |
| 2024-05-27 | 6.61 | 7.08 | 6.57 | 7.00 | 6.20 | qfq | 37,777,250 | 259,756,564 | 4.79% |
| 2024-05-24 | 6.53 | 6.94 | 6.46 | 6.68 | 5.92 | qfq | 28,384,200 | 191,067,573 | 1.83% |
| 2024-05-23 | 6.64 | 6.78 | 6.48 | 6.56 | 5.81 | qfq | 22,878,933 | 151,934,267 | -1.65% |
| 2024-05-22 | 6.74 | 6.76 | 6.62 | 6.67 | 5.91 | qfq | 22,372,850 | 149,146,350 | -2.20% |
| 2024-05-21 | 6.38 | 6.98 | 6.35 | 6.82 | 6.04 | qfq | 45,309,733 | 304,894,272 | 6.23% |
| 2024-05-20 | 6.48 | 6.48 | 6.33 | 6.42 | 5.69 | qfq | 17,471,450 | 111,733,166 | -0.93% |
| 2024-05-17 | 6.37 | 6.50 | 6.31 | 6.48 | 5.74 | qfq | 23,245,423 | 149,040,448 | 1.09% |
| 2024-05-16 | 6.61 | 6.68 | 6.38 | 6.41 | 5.68 | qfq | 32,027,552 | 207,826,203 | -3.61% |
| 2024-05-15 | 6.60 | 6.86 | 6.60 | 6.65 | 5.89 | qfq | 46,464,152 | 312,468,099 | 0.91% |
| 2024-05-14 | 6.70 | 6.77 | 6.55 | 6.59 | 5.84 | qfq | 59,476,699 | 395,330,286 | -1.64% |
| 2024-05-13 | 6.12 | 6.70 | 6.06 | 6.70 | 5.94 | qfq | 75,956,745 | 500,693,912 | 10.02% |
| 2024-05-10 | 6.18 | 6.18 | 6.05 | 6.09 | 5.40 | qfq | 9,601,500 | 58,447,190 | -0.98% |
| 2024-05-09 | 6.22 | 6.22 | 6.12 | 6.15 | 5.45 | qfq | 11,139,300 | 68,631,290 | -0.16% |
| 2024-05-08 | 6.32 | 6.38 | 6.15 | 6.16 | 5.46 | qfq | 14,637,250 | 91,264,131 | -2.84% |
| 2024-05-07 | 6.44 | 6.46 | 6.27 | 6.34 | 5.62 | qfq | 14,680,900 | 92,859,511 | -1.40% |
| 2024-05-06 | 6.18 | 6.44 | 6.16 | 6.43 | 5.70 | qfq | 27,239,350 | 171,580,440 | 5.24% |
| 2024-04-30 | 6.35 | 6.36 | 6.08 | 6.11 | 5.41 | qfq | 19,583,900 | 120,533,443 | -3.02% |
| 2024-04-29 | 6.25 | 6.31 | 6.12 | 6.30 | 5.58 | qfq | 16,637,900 | 103,662,821 | 1.12% |
| 2024-04-26 | 6.18 | 6.23 | 6.11 | 6.23 | 5.52 | qfq | 14,082,200 | 86,917,855 | 0.32% |
| 2024-04-25 | 6.12 | 6.27 | 6.12 | 6.21 | 5.50 | qfq | 18,879,600 | 117,052,363 | 0.49% |
| 2024-04-24 | 6.15 | 6.18 | 6.01 | 6.18 | 5.48 | qfq | 14,672,600 | 89,758,231 | 0.16% |
| 2024-04-23 | 6.01 | 6.26 | 6.01 | 6.17 | 5.47 | qfq | 21,623,500 | 133,504,256 | 2.32% |
| 2024-04-22 | 6.26 | 6.40 | 6.02 | 6.03 | 5.34 | qfq | 38,898,493 | 238,826,503 | -4.29% |
| 2024-04-19 | 6.25 | 6.52 | 6.13 | 6.30 | 5.58 | qfq | 55,255,400 | 352,396,697 | 6.24% |
| 2024-04-18 | 5.81 | 5.96 | 5.80 | 5.93 | 5.25 | qfq | 10,848,400 | 63,831,291 | 2.07% |
| 2024-04-17 | 5.51 | 5.84 | 5.51 | 5.81 | 5.15 | qfq | 11,045,750 | 63,280,608 | 7.39% |
| 2024-04-16 | 5.84 | 5.86 | 5.40 | 5.41 | 4.79 | qfq | 16,231,150 | 90,786,746 | -8.61% |
| 2024-04-15 | 5.85 | 5.98 | 5.60 | 5.92 | 5.25 | qfq | 13,636,800 | 79,607,574 | 1.02% |
| 2024-04-12 | 5.90 | 5.97 | 5.84 | 5.86 | 5.19 | qfq | 6,981,000 | 41,278,986 | -0.34% |
| 2024-04-11 | 5.75 | 5.97 | 5.75 | 5.88 | 5.21 | qfq | 7,372,550 | 43,474,599 | 0.86% |
| 2024-04-10 | 5.91 | 5.98 | 5.76 | 5.83 | 5.17 | qfq | 6,666,800 | 39,113,898 | -1.19% |
| 2024-04-09 | 5.93 | 5.97 | 5.87 | 5.90 | 5.23 | qfq | 6,621,300 | 39,115,056 | -0.17% |
| 2024-04-08 | 6.10 | 6.13 | 5.91 | 5.91 | 5.24 | qfq | 10,141,900 | 60,902,848 | -3.27% |
| 2024-04-03 | 6.10 | 6.11 | 5.99 | 6.11 | 5.41 | qfq | 7,872,300 | 47,816,498 | 0.00% |
| 2024-04-02 | 6.12 | 6.14 | 6.02 | 6.11 | 5.41 | qfq | 9,118,500 | 55,444,537 | 0.00% |
| 2024-04-01 | 6.13 | 6.13 | 6.06 | 6.11 | 5.41 | qfq | 7,861,200 | 47,954,941 | 0.33% |
| 2024-03-29 | 6.03 | 6.09 | 5.98 | 6.09 | 5.40 | qfq | 10,423,900 | 63,097,126 | 1.00% |
| 2024-03-28 | 5.92 | 6.06 | 5.92 | 6.03 | 5.34 | qfq | 10,255,650 | 61,663,515 | 2.03% |
| 2024-03-27 | 5.86 | 6.05 | 5.86 | 5.91 | 5.24 | qfq | 14,504,650 | 86,329,269 | -0.17% |
| 2024-03-26 | 5.97 | 6.02 | 5.84 | 5.92 | 5.25 | qfq | 12,441,500 | 73,580,469 | -1.33% |
| 2024-03-25 | 6.02 | 6.13 | 5.97 | 6.00 | 5.32 | qfq | 14,310,600 | 86,436,120 | -0.99% |
| 2024-03-22 | 6.17 | 6.24 | 6.03 | 6.06 | 5.37 | qfq | 18,902,700 | 115,480,571 | -2.26% |
| 2024-03-21 | 6.26 | 6.28 | 6.18 | 6.20 | 5.49 | qfq | 12,999,100 | 80,866,885 | -0.96% |
| 2024-03-20 | 6.29 | 6.38 | 6.16 | 6.26 | 5.55 | qfq | 19,186,900 | 119,983,229 | 0.48% |
| 2024-03-19 | 6.29 | 6.29 | 6.21 | 6.23 | 5.52 | qfq | 13,687,400 | 85,474,871 | -0.95% |
| 2024-03-18 | 6.24 | 6.30 | 6.19 | 6.29 | 5.57 | qfq | 14,893,100 | 93,149,134 | 0.96% |
| 2024-03-15 | 6.23 | 6.30 | 6.14 | 6.23 | 5.52 | qfq | 18,488,200 | 114,780,704 | -0.80% |
| 2024-03-14 | 6.24 | 6.51 | 6.22 | 6.28 | 5.57 | qfq | 26,435,400 | 167,990,226 | 0.64% |
| 2024-03-13 | 6.36 | 6.43 | 6.20 | 6.24 | 5.53 | qfq | 28,138,750 | 177,060,297 | -2.80% |
| 2024-03-12 | 6.30 | 6.51 | 6.19 | 6.42 | 5.69 | qfq | 41,295,450 | 261,841,950 | 3.05% |
| 2024-03-11 | 6.16 | 6.40 | 6.15 | 6.23 | 5.52 | qfq | 35,762,687 | 223,112,780 | -0.80% |
| 2024-03-08 | 6.16 | 6.55 | 5.97 | 6.28 | 5.57 | qfq | 70,576,723 | 437,445,941 | 2.11% |
| 2024-03-07 | 5.66 | 6.15 | 5.62 | 6.15 | 5.45 | qfq | 70,500,595 | 425,221,254 | 10.02% |
| 2024-03-06 | 5.46 | 5.65 | 5.45 | 5.59 | 4.95 | qfq | 18,829,900 | 104,910,699 | 1.64% |
| 2024-03-05 | 5.55 | 5.58 | 5.48 | 5.50 | 4.87 | qfq | 19,973,850 | 110,376,572 | -1.96% |
| 2024-03-04 | 5.55 | 5.75 | 5.48 | 5.61 | 4.97 | qfq | 29,115,367 | 163,408,850 | 0.18% |
| 2024-03-01 | 5.69 | 5.80 | 5.57 | 5.60 | 4.96 | qfq | 39,110,108 | 220,427,716 | -3.45% |
| 2024-02-29 | 5.39 | 5.83 | 5.39 | 5.80 | 5.14 | qfq | 69,353,253 | 390,765,616 | -3.17% |
| 2024-02-28 | 7.33 | 7.33 | 5.99 | 5.99 | 5.31 | qfq | 109,282,599 | 724,077,091 | -10.06% |
| 2024-02-27 | 6.66 | 6.66 | 6.66 | 6.66 | 5.90 | qfq | 13,183,191 | 87,800,052 | 10.08% |
| 2024-02-26 | 5.60 | 6.05 | 5.50 | 6.05 | 5.36 | qfq | 29,245,029 | 172,769,026 | 10.00% |
| 2024-02-23 | 5.32 | 5.60 | 5.26 | 5.50 | 4.87 | qfq | 34,579,911 | 187,069,167 | 3.38% |
| 2024-02-22 | 5.60 | 5.62 | 5.16 | 5.32 | 4.71 | qfq | 41,335,950 | 219,812,989 | 0.95% |
| 2024-02-21 | 4.74 | 5.27 | 4.68 | 5.27 | 4.67 | qfq | 9,086,005 | 46,465,294 | 10.02% |
| 2024-02-20 | 4.70 | 4.88 | 4.60 | 4.79 | 4.24 | qfq | 21,670,837 | 103,002,078 | 4.36% |
| 2024-02-19 | 4.40 | 4.75 | 4.37 | 4.59 | 4.07 | qfq | 22,930,437 | 104,213,223 | 4.32% |
| 2024-02-08 | 4.11 | 4.52 | 4.02 | 4.40 | 3.90 | qfq | 26,600,698 | 113,891,201 | 7.06% |
| 2024-02-07 | 4.12 | 4.15 | 3.94 | 4.11 | 3.64 | qfq | 18,695,764 | 75,946,258 | 0.24% |
| 2024-02-06 | 4.02 | 4.31 | 3.83 | 4.10 | 3.63 | qfq | 18,606,129 | 74,789,533 | 0.74% |
| 2024-02-05 | 4.46 | 4.47 | 4.03 | 4.07 | 3.61 | qfq | 19,373,212 | 80,393,742 | -9.15% |
| 2024-02-02 | 4.73 | 4.80 | 4.33 | 4.48 | 3.97 | qfq | 15,662,800 | 71,680,551 | -5.29% |
| 2024-02-01 | 4.81 | 4.85 | 4.66 | 4.73 | 4.19 | qfq | 12,283,400 | 58,252,036 | -2.27% |
| 2024-01-31 | 5.08 | 5.13 | 4.83 | 4.84 | 4.29 | qfq | 14,334,392 | 71,090,014 | -6.38% |
| 2024-01-30 | 5.25 | 5.33 | 5.15 | 5.17 | 4.58 | qfq | 8,176,500 | 42,804,575 | -2.27% |
| 2024-01-29 | 5.39 | 5.44 | 5.28 | 5.29 | 4.69 | qfq | 8,600,350 | 45,895,582 | -2.40% |
| 2024-01-26 | 5.45 | 5.53 | 5.39 | 5.42 | 4.80 | qfq | 11,585,550 | 63,291,980 | -0.55% |
| 2024-01-25 | 5.20 | 5.48 | 5.20 | 5.45 | 4.83 | qfq | 14,108,100 | 75,675,109 | 3.22% |
| 2024-01-24 | 5.15 | 5.43 | 5.07 | 5.28 | 4.68 | qfq | 18,612,300 | 97,246,658 | 4.14% |
| 2024-01-23 | 4.97 | 5.12 | 4.86 | 5.07 | 4.49 | qfq | 13,068,300 | 64,970,057 | 1.40% |
| 2024-01-22 | 5.34 | 5.34 | 4.94 | 5.00 | 4.43 | qfq | 11,719,750 | 60,126,216 | -5.48% |
| 2024-01-19 | 5.35 | 5.41 | 5.28 | 5.29 | 4.69 | qfq | 6,646,800 | 35,500,213 | -0.94% |
| 2024-01-18 | 5.45 | 5.47 | 5.19 | 5.34 | 4.73 | qfq | 13,197,950 | 70,003,936 | -2.38% |
| 2024-01-17 | 5.57 | 5.62 | 5.47 | 5.47 | 4.85 | qfq | 6,342,026 | 35,151,616 | -1.62% |
| 2024-01-16 | 5.58 | 5.64 | 5.50 | 5.56 | 4.93 | qfq | 7,429,800 | 41,347,373 | -0.54% |
| 2024-01-15 | 5.60 | 5.64 | 5.54 | 5.59 | 4.95 | qfq | 5,616,600 | 31,377,339 | 0.18% |
| 2024-01-12 | 5.60 | 5.68 | 5.57 | 5.58 | 4.94 | qfq | 6,038,700 | 33,925,676 | -0.53% |
| 2024-01-11 | 5.55 | 5.62 | 5.51 | 5.61 | 4.97 | qfq | 7,512,800 | 41,852,152 | 0.36% |
| 2024-01-10 | 5.64 | 5.67 | 5.53 | 5.59 | 4.95 | qfq | 7,915,800 | 44,367,063 | -0.89% |
| 2024-01-09 | 5.61 | 5.71 | 5.58 | 5.64 | 5.00 | qfq | 9,200,700 | 51,884,877 | 0.36% |
| 2024-01-08 | 5.65 | 5.74 | 5.61 | 5.62 | 4.98 | qfq | 7,825,300 | 44,226,726 | -1.23% |
| 2024-01-05 | 5.82 | 5.83 | 5.65 | 5.69 | 5.04 | qfq | 11,694,300 | 66,993,289 | -1.73% |
| 2024-01-04 | 5.74 | 5.81 | 5.71 | 5.79 | 5.13 | qfq | 12,592,300 | 72,429,538 | 0.35% |
| 2024-01-03 | 5.78 | 5.82 | 5.69 | 5.77 | 5.11 | qfq | 20,780,850 | 119,394,573 | -1.87% |
| 2024-01-02 | 5.60 | 6.01 | 5.54 | 5.88 | 5.21 | qfq | 29,198,950 | 171,129,341 | 5.57% |
| 2023-12-29 | 5.49 | 5.58 | 5.44 | 5.57 | 4.94 | qfq | 7,521,800 | 41,618,604 | 1.46% |
| 2023-12-28 | 5.49 | 5.50 | 5.42 | 5.49 | 4.87 | qfq | 6,604,200 | 36,107,407 | -0.18% |
| 2023-12-27 | 5.46 | 5.50 | 5.41 | 5.50 | 4.87 | qfq | 6,084,300 | 33,211,339 | 1.10% |
| 2023-12-26 | 5.53 | 5.53 | 5.40 | 5.44 | 4.82 | qfq | 4,403,050 | 23,929,588 | -1.27% |
| 2023-12-25 | 5.51 | 5.57 | 5.43 | 5.51 | 4.88 | qfq | 5,427,000 | 29,761,620 | 0.55% |
| 2023-12-22 | 5.57 | 5.57 | 5.46 | 5.48 | 4.86 | qfq | 6,776,300 | 37,241,683 | -1.26% |
| 2023-12-21 | 5.48 | 5.57 | 5.40 | 5.55 | 4.92 | qfq | 7,703,300 | 42,311,104 | 1.28% |
| 2023-12-20 | 5.52 | 5.57 | 5.47 | 5.48 | 4.86 | qfq | 5,373,600 | 29,698,800 | -0.72% |
| 2023-12-19 | 5.51 | 5.54 | 5.47 | 5.52 | 4.89 | qfq | 4,693,300 | 25,813,807 | -0.18% |
| 2023-12-18 | 5.47 | 5.60 | 5.47 | 5.53 | 4.90 | qfq | 9,021,900 | 50,111,580 | 0.73% |
| 2023-12-15 | 5.55 | 5.56 | 5.48 | 5.49 | 4.87 | qfq | 5,065,300 | 27,879,361 | -0.90% |
| 2023-12-14 | 5.54 | 5.59 | 5.51 | 5.54 | 4.91 | qfq | 4,599,700 | 25,531,496 | 0.00% |
| 2023-12-13 | 5.52 | 5.60 | 5.47 | 5.54 | 4.91 | qfq | 6,688,500 | 37,108,130 | 0.54% |
| 2023-12-12 | 5.50 | 5.52 | 5.45 | 5.51 | 4.88 | qfq | 5,241,703 | 28,774,677 | 0.36% |
| 2023-12-11 | 5.40 | 5.50 | 5.39 | 5.49 | 4.87 | qfq | 7,522,664 | 41,023,406 | 1.48% |
| 2023-12-08 | 5.51 | 5.53 | 5.40 | 5.41 | 4.79 | qfq | 8,564,100 | 46,699,355 | -1.81% |
| 2023-12-07 | 5.54 | 5.57 | 5.49 | 5.51 | 4.88 | qfq | 5,751,950 | 31,731,308 | -0.36% |
| 2023-12-06 | 5.48 | 5.57 | 5.45 | 5.53 | 4.90 | qfq | 7,576,400 | 41,858,707 | 0.73% |
| 2023-12-05 | 5.52 | 5.57 | 5.48 | 5.49 | 4.87 | qfq | 5,757,400 | 31,751,510 | -1.08% |
| 2023-12-04 | 5.57 | 5.66 | 5.53 | 5.55 | 4.92 | qfq | 6,044,100 | 33,718,567 | -0.89% |
| 2023-12-01 | 5.55 | 5.65 | 5.54 | 5.60 | 4.96 | qfq | 8,285,002 | 46,286,614 | 0.54% |
| 2023-11-30 | 5.56 | 5.62 | 5.50 | 5.57 | 4.94 | qfq | 6,845,600 | 38,004,927 | 0.00% |
| 2023-11-29 | 5.61 | 5.66 | 5.53 | 5.57 | 4.94 | qfq | 9,679,000 | 54,184,912 | -0.71% |
| 2023-11-28 | 5.68 | 5.77 | 5.50 | 5.61 | 4.97 | qfq | 14,638,800 | 81,841,245 | 2.75% |
| 2023-11-27 | 5.47 | 5.48 | 5.40 | 5.46 | 4.84 | qfq | 6,953,600 | 37,794,556 | 0.00% |
| 2023-11-24 | 5.49 | 5.55 | 5.44 | 5.46 | 4.84 | qfq | 5,546,800 | 30,376,625 | -0.91% |
| 2023-11-23 | 5.44 | 5.51 | 5.41 | 5.51 | 4.88 | qfq | 6,716,000 | 36,771,455 | 1.29% |
| 2023-11-22 | 5.46 | 5.51 | 5.43 | 5.44 | 4.82 | qfq | 6,876,910 | 37,570,648 | 0.00% |
| 2023-11-21 | 5.50 | 5.58 | 5.44 | 5.44 | 4.82 | qfq | 9,344,317 | 51,479,203 | -1.63% |
| 2023-11-20 | 5.48 | 5.54 | 5.45 | 5.53 | 4.90 | qfq | 9,211,400 | 50,724,381 | 1.28% |
| 2023-11-17 | 5.39 | 5.53 | 5.37 | 5.46 | 4.84 | qfq | 13,996,600 | 76,573,211 | 1.49% |
| 2023-11-16 | 5.39 | 5.42 | 5.34 | 5.38 | 4.77 | qfq | 7,316,300 | 39,334,754 | -0.19% |
| 2023-11-15 | 5.40 | 5.47 | 5.35 | 5.39 | 4.78 | qfq | 8,382,100 | 45,122,263 | 0.00% |
| 2023-11-14 | 5.40 | 5.47 | 5.35 | 5.39 | 4.78 | qfq | 11,646,400 | 62,997,501 | 0.00% |
| 2023-11-13 | 5.26 | 5.40 | 5.22 | 5.39 | 4.78 | qfq | 12,873,850 | 68,876,169 | 3.45% |
| 2023-11-10 | 5.21 | 5.25 | 5.15 | 5.21 | 4.62 | qfq | 8,111,198 | 42,185,650 | 0.19% |
| 2023-11-09 | 5.29 | 5.31 | 5.19 | 5.20 | 4.61 | qfq | 14,511,825 | 75,874,644 | -1.70% |
| 2023-11-08 | 5.39 | 5.42 | 5.25 | 5.29 | 4.69 | qfq | 17,493,560 | 93,097,635 | -2.40% |
| 2023-11-07 | 5.31 | 5.50 | 5.29 | 5.42 | 4.80 | qfq | 27,158,550 | 146,887,968 | 2.65% |
| 2023-11-06 | 5.12 | 5.34 | 5.12 | 5.28 | 4.68 | qfq | 23,735,029 | 125,151,951 | 1.73% |
| 2023-11-03 | 5.07 | 5.33 | 5.07 | 5.19 | 4.60 | qfq | 31,783,177 | 164,652,497 | 2.17% |
| 2023-11-02 | 5.15 | 5.51 | 5.06 | 5.08 | 4.50 | qfq | 49,472,987 | 260,525,342 | 1.20% |
| 2023-11-01 | 5.18 | 5.18 | 4.94 | 5.02 | 4.45 | qfq | 53,542,753 | 270,533,362 | 0.20% |
| 2023-10-31 | 4.84 | 5.01 | 4.80 | 5.01 | 4.44 | qfq | 20,245,900 | 100,776,131 | 10.11% |
| 2023-10-30 | 4.50 | 4.58 | 4.48 | 4.55 | 4.03 | qfq | 3,637,500 | 16,512,121 | 0.89% |
| 2023-10-27 | 4.49 | 4.52 | 4.47 | 4.51 | 4.00 | qfq | 3,447,800 | 15,497,935 | 0.67% |
| 2023-10-26 | 4.47 | 4.49 | 4.38 | 4.48 | 3.97 | qfq | 3,736,644 | 16,561,460 | 0.22% |
| 2023-10-25 | 4.40 | 4.50 | 4.40 | 4.47 | 3.96 | qfq | 4,044,300 | 18,094,693 | 1.59% |
| 2023-10-24 | 4.28 | 4.41 | 4.28 | 4.40 | 3.90 | qfq | 4,079,100 | 17,784,287 | 2.80% |
| 2023-10-23 | 4.37 | 4.39 | 4.24 | 4.28 | 3.79 | qfq | 4,145,100 | 17,845,014 | -2.73% |
| 2023-10-20 | 4.40 | 4.44 | 4.38 | 4.40 | 3.90 | qfq | 2,212,200 | 9,741,861 | 0.00% |
| 2023-10-19 | 4.42 | 4.47 | 4.36 | 4.40 | 3.90 | qfq | 2,630,150 | 11,608,687 | 0.23% |
| 2023-10-18 | 4.47 | 4.50 | 4.38 | 4.39 | 3.89 | qfq | 3,518,942 | 15,533,408 | -1.57% |
| 2023-10-17 | 4.45 | 4.47 | 4.40 | 4.46 | 3.95 | qfq | 2,575,700 | 11,421,945 | 1.13% |
| 2023-10-16 | 4.45 | 4.46 | 4.39 | 4.41 | 3.91 | qfq | 3,254,000 | 14,371,009 | -0.68% |
| 2023-10-13 | 4.46 | 4.48 | 4.42 | 4.44 | 3.93 | qfq | 3,136,700 | 13,946,962 | -0.67% |
| 2023-10-12 | 4.48 | 4.49 | 4.44 | 4.47 | 3.96 | qfq | 2,773,003 | 12,378,172 | 0.00% |
| 2023-10-11 | 4.53 | 4.55 | 4.45 | 4.47 | 3.96 | qfq | 3,470,300 | 15,595,462 | -1.32% |
| 2023-10-10 | 4.56 | 4.58 | 4.52 | 4.53 | 4.01 | qfq | 2,962,400 | 13,450,144 | -0.66% |
| 2023-10-09 | 4.55 | 4.58 | 4.51 | 4.56 | 4.04 | qfq | 4,092,100 | 18,591,636 | -0.22% |
| 2023-09-28 | 4.52 | 4.58 | 4.51 | 4.57 | 4.05 | qfq | 2,934,000 | 13,344,234 | 1.11% |
| 2023-09-27 | 4.53 | 4.57 | 4.51 | 4.52 | 4.01 | qfq | 2,900,400 | 13,166,185 | -0.22% |
| 2023-09-26 | 4.54 | 4.56 | 4.50 | 4.53 | 4.01 | qfq | 2,074,800 | 9,395,763 | 0.22% |
| 2023-09-25 | 4.59 | 4.61 | 4.51 | 4.52 | 4.01 | qfq | 5,373,900 | 24,465,662 | -1.53% |
| 2023-09-22 | 4.55 | 4.62 | 4.52 | 4.59 | 4.07 | qfq | 6,659,394 | 30,455,832 | 0.66% |
| 2023-09-21 | 4.50 | 4.66 | 4.50 | 4.56 | 4.04 | qfq | 8,587,787 | 39,436,609 | 1.11% |
| 2023-09-20 | 4.54 | 4.56 | 4.50 | 4.51 | 4.00 | qfq | 1,729,300 | 7,830,456 | -0.66% |
| 2023-09-19 | 4.55 | 4.58 | 4.51 | 4.54 | 4.02 | qfq | 2,553,100 | 11,593,849 | -0.87% |
| 2023-09-18 | 4.54 | 4.59 | 4.47 | 4.58 | 4.06 | qfq | 4,255,650 | 19,383,329 | 1.33% |
| 2023-09-15 | 4.52 | 4.55 | 4.49 | 4.52 | 4.01 | qfq | 2,433,800 | 10,989,696 | 0.00% |
| 2023-09-14 | 4.52 | 4.55 | 4.48 | 4.52 | 4.01 | qfq | 2,761,900 | 12,449,122 | -0.44% |
| 2023-09-13 | 4.58 | 4.60 | 4.52 | 4.54 | 4.02 | qfq | 2,039,650 | 9,283,044 | -1.09% |
| 2023-09-12 | 4.60 | 4.61 | 4.54 | 4.59 | 4.07 | qfq | 2,073,553 | 9,493,127 | 0.44% |
| 2023-09-11 | 4.56 | 4.61 | 4.52 | 4.57 | 4.05 | qfq | 3,089,150 | 14,099,140 | 0.66% |
| 2023-09-08 | 4.57 | 4.60 | 4.52 | 4.54 | 4.02 | qfq | 2,569,787 | 11,689,922 | -0.87% |
| 2023-09-07 | 4.62 | 4.66 | 4.57 | 4.58 | 4.06 | qfq | 3,450,850 | 15,893,839 | -0.87% |
| 2023-09-06 | 4.61 | 4.67 | 4.58 | 4.62 | 4.09 | qfq | 3,339,100 | 15,441,775 | 0.22% |
| 2023-09-05 | 4.59 | 4.62 | 4.58 | 4.61 | 4.09 | qfq | 3,051,100 | 14,046,211 | 0.22% |
| 2023-09-04 | 4.50 | 4.60 | 4.47 | 4.60 | 4.08 | qfq | 4,827,087 | 21,991,192 | 2.91% |
| 2023-09-01 | 4.44 | 4.49 | 4.42 | 4.47 | 3.96 | qfq | 3,734,881 | 16,647,565 | 0.45% |
| 2023-08-31 | 4.51 | 4.52 | 4.44 | 4.45 | 3.94 | qfq | 3,543,252 | 15,823,317 | -1.11% |
| 2023-08-30 | 4.56 | 4.61 | 4.48 | 4.50 | 3.99 | qfq | 4,382,945 | 19,900,460 | -1.53% |
| 2023-08-29 | 4.50 | 4.61 | 4.40 | 4.57 | 4.05 | qfq | 5,666,250 | 25,715,105 | 1.56% |
| 2023-08-28 | 4.62 | 4.66 | 4.47 | 4.50 | 3.99 | qfq | 6,930,700 | 31,530,632 | 0.67% |
| 2023-08-25 | 4.51 | 4.58 | 4.46 | 4.47 | 3.96 | qfq | 4,040,250 | 18,188,308 | -1.32% |
| 2023-08-24 | 4.60 | 4.64 | 4.53 | 4.53 | 4.01 | qfq | 3,376,300 | 15,402,009 | -1.52% |
| 2023-08-23 | 4.67 | 4.69 | 4.60 | 4.60 | 4.08 | qfq | 2,593,000 | 11,997,223 | -1.92% |
| 2023-08-22 | 4.68 | 4.72 | 4.60 | 4.69 | 4.16 | qfq | 3,276,400 | 15,259,746 | 0.21% |
| 2023-08-21 | 4.74 | 4.77 | 4.67 | 4.68 | 4.15 | qfq | 3,482,800 | 16,425,908 | -1.27% |
| 2023-08-18 | 4.69 | 4.86 | 4.69 | 4.74 | 4.20 | qfq | 5,536,500 | 26,423,776 | 0.64% |
| 2023-08-17 | 4.66 | 4.72 | 4.59 | 4.71 | 4.17 | qfq | 3,044,600 | 14,186,389 | 1.51% |
| 2023-08-16 | 4.72 | 4.73 | 4.63 | 4.64 | 4.11 | qfq | 2,631,500 | 12,282,843 | -1.69% |
| 2023-08-15 | 4.70 | 4.73 | 4.67 | 4.72 | 4.18 | qfq | 2,879,100 | 13,549,294 | 0.64% |
| 2023-08-14 | 4.59 | 4.72 | 4.57 | 4.69 | 4.16 | qfq | 3,782,200 | 17,536,128 | 1.30% |
| 2023-08-11 | 4.70 | 4.71 | 4.62 | 4.63 | 4.10 | qfq | 4,091,600 | 19,056,556 | -1.49% |
| 2023-08-10 | 4.66 | 4.72 | 4.66 | 4.70 | 4.16 | qfq | 3,406,300 | 15,955,181 | 0.64% |
| 2023-08-09 | 4.83 | 4.84 | 4.66 | 4.67 | 4.14 | qfq | 9,179,300 | 43,441,950 | -3.91% |
| 2023-08-08 | 4.86 | 4.88 | 4.83 | 4.86 | 4.31 | qfq | 3,018,000 | 14,656,727 | 0.21% |
| 2023-08-07 | 4.87 | 4.92 | 4.83 | 4.85 | 4.30 | qfq | 4,761,400 | 23,135,903 | 0.00% |
| 2023-08-04 | 4.92 | 4.95 | 4.85 | 4.85 | 4.30 | qfq | 4,547,100 | 22,240,999 | -1.22% |
| 2023-08-03 | 4.94 | 4.97 | 4.90 | 4.91 | 4.35 | qfq | 2,871,000 | 14,139,406 | -0.81% |
| 2023-08-02 | 4.94 | 4.95 | 4.91 | 4.95 | 4.39 | qfq | 3,851,500 | 19,012,999 | 0.41% |
| 2023-08-01 | 4.91 | 4.94 | 4.88 | 4.93 | 4.37 | qfq | 3,913,300 | 19,211,991 | 0.20% |
| 2023-07-31 | 4.89 | 4.93 | 4.87 | 4.92 | 4.36 | qfq | 3,965,100 | 19,433,176 | 0.82% |
| 2023-07-28 | 4.82 | 4.90 | 4.77 | 4.88 | 4.32 | qfq | 4,562,700 | 22,109,522 | 1.04% |
| 2023-07-27 | 4.87 | 4.91 | 4.83 | 4.83 | 4.28 | qfq | 2,762,300 | 13,431,078 | -0.82% |
| 2023-07-26 | 4.94 | 4.94 | 4.85 | 4.87 | 4.32 | qfq | 2,930,700 | 14,298,114 | -1.02% |
| 2023-07-25 | 4.83 | 4.95 | 4.83 | 4.92 | 4.36 | qfq | 6,070,000 | 29,722,048 | 2.07% |
| 2023-07-24 | 4.80 | 4.84 | 4.77 | 4.82 | 4.27 | qfq | 2,386,700 | 11,498,114 | 0.63% |
| 2023-07-21 | 4.83 | 4.84 | 4.79 | 4.79 | 4.24 | qfq | 3,812,400 | 18,338,333 | -0.83% |
| 2023-07-20 | 4.90 | 4.93 | 4.83 | 4.83 | 4.28 | qfq | 4,989,400 | 24,295,633 | -1.63% |
| 2023-07-19 | 4.95 | 4.97 | 4.89 | 4.91 | 4.35 | qfq | 4,217,200 | 20,728,661 | -1.01% |
| 2023-07-18 | 4.94 | 4.99 | 4.92 | 4.96 | 4.40 | qfq | 3,907,950 | 19,381,134 | 0.20% |
| 2023-07-17 | 4.97 | 4.98 | 4.90 | 4.95 | 4.39 | qfq | 7,142,200 | 35,240,243 | -1.20% |