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
锦和商管603682.SH
最近收盘价8.072026-07-17
最近交易日2026-07-17
成交量（股）17,228,825
成交额（元）140,773,386
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | 2026-04-08 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-28 | 2025-05-07 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-09 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-22 | 2023-09-28 | cash_dividend | 0.22 | — | — | — | 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 | 8.63 | 8.72 | 7.81 | 8.07 | 8.07 | qfq | 17,228,825 | 140,773,386 | -7.03% |
| 2026-07-16 | 9.00 | 9.15 | 8.60 | 8.68 | 8.68 | qfq | 13,324,800 | 117,598,828 | -4.30% |
| 2026-07-15 | 8.90 | 9.20 | 8.78 | 9.07 | 9.07 | qfq | 17,825,900 | 161,401,445 | 1.57% |
| 2026-07-14 | 8.95 | 9.16 | 8.52 | 8.93 | 8.93 | qfq | 17,342,250 | 154,339,930 | 1.71% |
| 2026-07-13 | 8.65 | 9.30 | 8.60 | 8.78 | 8.78 | qfq | 26,540,100 | 238,391,051 | 1.15% |
| 2026-07-10 | 7.93 | 8.75 | 7.89 | 8.68 | 8.68 | qfq | 29,004,700 | 249,167,209 | 9.18% |
| 2026-07-09 | 8.01 | 8.14 | 7.82 | 7.95 | 7.95 | qfq | 8,801,800 | 69,791,361 | -0.63% |
| 2026-07-08 | 8.13 | 8.30 | 7.92 | 8.00 | 8.00 | qfq | 10,106,600 | 81,480,678 | -1.72% |
| 2026-07-07 | 7.85 | 8.59 | 7.85 | 8.14 | 8.14 | qfq | 18,052,700 | 149,835,732 | 0.87% |
| 2026-07-06 | 8.48 | 8.64 | 8.07 | 8.07 | 8.07 | qfq | 19,874,000 | 163,730,718 | -10.03% |
| 2026-07-03 | 8.51 | 9.02 | 8.51 | 8.97 | 8.97 | qfq | 18,519,300 | 164,163,423 | 2.99% |
| 2026-07-02 | 8.12 | 8.85 | 7.97 | 8.71 | 8.71 | qfq | 27,652,600 | 238,408,299 | 7.00% |
| 2026-07-01 | 7.60 | 8.14 | 7.46 | 8.14 | 8.14 | qfq | 18,084,300 | 142,579,193 | 10.00% |
| 2026-06-30 | 7.70 | 7.95 | 7.27 | 7.40 | 7.40 | qfq | 12,880,600 | 96,718,842 | -3.90% |
| 2026-06-29 | 7.48 | 7.75 | 7.27 | 7.70 | 7.70 | qfq | 17,366,800 | 130,816,701 | 4.62% |
| 2026-06-26 | 7.29 | 7.79 | 7.26 | 7.36 | 7.36 | qfq | 10,400,200 | 77,741,797 | 0.00% |
| 2026-06-25 | 7.93 | 7.99 | 7.33 | 7.36 | 7.36 | qfq | 12,916,800 | 97,055,833 | -6.12% |
| 2026-06-24 | 7.54 | 8.30 | 7.42 | 7.84 | 7.84 | qfq | 19,219,300 | 150,621,038 | 3.70% |
| 2026-06-23 | 7.19 | 7.58 | 7.18 | 7.56 | 7.56 | qfq | 12,071,875 | 89,739,627 | 4.13% |
| 2026-06-22 | 7.81 | 7.82 | 7.07 | 7.26 | 7.26 | qfq | 20,280,120 | 148,787,412 | -7.63% |
| 2026-06-18 | 7.97 | 8.00 | 7.80 | 7.86 | 7.86 | qfq | 7,447,600 | 58,726,947 | -2.24% |
| 2026-06-17 | 8.18 | 8.18 | 7.85 | 8.04 | 8.04 | qfq | 8,533,500 | 68,436,300 | -0.62% |
| 2026-06-16 | 8.29 | 8.32 | 7.95 | 8.09 | 8.09 | qfq | 11,768,700 | 94,888,929 | -2.53% |
| 2026-06-15 | 8.39 | 8.59 | 8.25 | 8.30 | 8.30 | qfq | 11,964,300 | 100,011,522 | -1.07% |
| 2026-06-12 | 8.46 | 8.59 | 8.23 | 8.39 | 8.39 | qfq | 8,652,100 | 72,958,372 | 1.21% |
| 2026-06-11 | 8.27 | 8.55 | 8.12 | 8.29 | 8.29 | qfq | 8,698,100 | 72,267,026 | -0.72% |
| 2026-06-10 | 8.48 | 8.50 | 8.02 | 8.35 | 8.35 | qfq | 8,513,100 | 69,866,285 | 0.60% |
| 2026-06-09 | 8.40 | 8.54 | 8.08 | 8.30 | 8.30 | qfq | 10,123,200 | 83,698,526 | -1.19% |
| 2026-06-08 | 8.40 | 8.73 | 8.33 | 8.40 | 8.40 | qfq | 10,552,400 | 89,292,420 | -2.44% |
| 2026-06-05 | 8.56 | 8.75 | 8.38 | 8.61 | 8.61 | qfq | 9,620,400 | 82,778,852 | 0.58% |
| 2026-06-04 | 8.96 | 9.09 | 8.49 | 8.56 | 8.56 | qfq | 11,812,400 | 102,457,696 | -4.57% |
| 2026-06-03 | 9.13 | 9.26 | 8.85 | 8.97 | 8.97 | qfq | 14,142,670 | 127,293,609 | -2.39% |
| 2026-06-02 | 9.03 | 9.28 | 8.96 | 9.19 | 9.19 | qfq | 15,907,300 | 145,484,290 | -0.43% |
| 2026-06-01 | 8.65 | 9.55 | 8.60 | 9.23 | 9.23 | qfq | 25,597,500 | 237,345,781 | 3.48% |
| 2026-05-29 | 9.11 | 9.20 | 8.70 | 8.92 | 8.92 | qfq | 32,411,938 | 290,473,549 | -2.09% |
| 2026-05-28 | 8.28 | 9.11 | 8.14 | 9.11 | 9.11 | qfq | 13,037,300 | 115,181,857 | 10.02% |
| 2026-05-27 | 8.22 | 8.39 | 7.80 | 8.28 | 8.28 | qfq | 17,406,700 | 140,540,804 | 0.61% |
| 2026-05-26 | 8.42 | 8.49 | 8.10 | 8.23 | 8.23 | qfq | 13,569,800 | 111,946,407 | -3.18% |
| 2026-05-25 | 8.82 | 9.00 | 8.27 | 8.50 | 8.50 | qfq | 14,184,138 | 120,603,565 | -3.41% |
| 2026-05-22 | 8.80 | 9.20 | 8.70 | 8.80 | 8.80 | qfq | 11,322,500 | 100,388,980 | 0.46% |
| 2026-05-21 | 8.96 | 9.35 | 8.60 | 8.76 | 8.76 | qfq | 16,122,500 | 145,096,166 | -2.88% |
| 2026-05-20 | 8.80 | 9.13 | 8.67 | 9.02 | 9.02 | qfq | 13,490,604 | 120,876,389 | 2.97% |
| 2026-05-19 | 9.00 | 9.22 | 8.64 | 8.76 | 8.76 | qfq | 13,467,204 | 118,710,116 | -1.90% |
| 2026-05-18 | 9.00 | 9.07 | 8.43 | 8.93 | 8.93 | qfq | 13,425,100 | 118,737,596 | -1.11% |
| 2026-05-15 | 8.96 | 9.23 | 8.82 | 9.03 | 9.03 | qfq | 19,213,900 | 172,814,445 | -0.33% |
| 2026-05-14 | 9.27 | 9.44 | 9.03 | 9.06 | 9.06 | qfq | 20,169,795 | 185,310,162 | -2.37% |
| 2026-05-13 | 9.52 | 9.73 | 9.20 | 9.28 | 9.28 | qfq | 43,009,500 | 404,005,799 | -2.93% |
| 2026-05-12 | 8.69 | 9.56 | 8.69 | 9.56 | 9.56 | qfq | 27,202,100 | 256,990,869 | 10.01% |
| 2026-05-11 | 8.30 | 8.89 | 7.99 | 8.69 | 8.69 | qfq | 21,708,500 | 185,940,613 | 5.21% |
| 2026-05-08 | 8.44 | 8.51 | 8.16 | 8.26 | 8.26 | qfq | 18,142,900 | 150,481,146 | -1.78% |
| 2026-05-07 | 8.61 | 8.64 | 8.37 | 8.41 | 8.41 | qfq | 21,144,446 | 179,078,286 | -2.66% |
| 2026-05-06 | 8.65 | 8.89 | 8.24 | 8.64 | 8.64 | qfq | 19,806,300 | 171,150,301 | -0.12% |
| 2026-04-30 | 8.59 | 8.82 | 8.47 | 8.65 | 8.65 | qfq | 18,938,949 | 164,505,954 | 2.13% |
| 2026-04-29 | 8.32 | 8.60 | 8.21 | 8.47 | 8.47 | qfq | 21,302,600 | 180,177,484 | 1.07% |
| 2026-04-28 | 7.81 | 8.48 | 7.77 | 8.38 | 8.38 | qfq | 39,635,800 | 324,304,110 | 6.75% |
| 2026-04-27 | 7.24 | 8.09 | 7.18 | 7.85 | 7.85 | qfq | 42,187,400 | 329,959,818 | 6.80% |
| 2026-04-24 | 7.07 | 7.35 | 6.98 | 7.35 | 7.35 | qfq | 15,251,000 | 109,196,625 | 3.23% |
| 2026-04-23 | 7.20 | 7.40 | 7.09 | 7.12 | 7.12 | qfq | 13,522,200 | 97,799,531 | -0.14% |
| 2026-04-22 | 6.96 | 7.15 | 6.82 | 7.13 | 7.13 | qfq | 16,161,800 | 113,040,981 | 2.00% |
| 2026-04-21 | 7.44 | 7.44 | 6.92 | 6.99 | 6.99 | qfq | 15,415,800 | 109,362,233 | -2.92% |
| 2026-04-20 | 7.08 | 7.22 | 6.90 | 7.20 | 7.20 | qfq | 20,832,500 | 146,933,347 | -0.83% |
| 2026-04-17 | 7.32 | 7.37 | 7.20 | 7.26 | 7.26 | qfq | 16,376,700 | 119,411,976 | 0.14% |
| 2026-04-16 | 7.01 | 7.41 | 6.95 | 7.25 | 7.25 | qfq | 31,379,100 | 226,836,803 | 3.57% |
| 2026-04-15 | 6.92 | 7.09 | 6.63 | 7.00 | 7.00 | qfq | 40,078,300 | 275,348,094 | -0.14% |
| 2026-04-14 | 7.48 | 7.63 | 6.94 | 7.01 | 7.01 | qfq | 57,301,499 | 419,803,008 | 1.01% |
| 2026-04-13 | 6.35 | 6.94 | 6.27 | 6.94 | 6.94 | qfq | 11,619,100 | 77,032,251 | 9.98% |
| 2026-04-10 | 6.18 | 6.38 | 6.18 | 6.31 | 6.31 | qfq | 5,961,000 | 37,517,905 | 2.10% |
| 2026-04-09 | 6.22 | 6.33 | 6.18 | 6.18 | 6.18 | qfq | 6,866,500 | 42,762,310 | -0.64% |
| 2026-04-08 | 6.17 | 6.28 | 6.06 | 6.22 | 6.22 | qfq | 8,545,700 | 52,772,776 | -1.11% |
| 2026-04-07 | 6.12 | 6.31 | 6.09 | 6.29 | 6.07 | qfq | 8,651,600 | 53,781,407 | 2.95% |
| 2026-04-03 | 6.39 | 6.39 | 6.08 | 6.11 | 5.90 | qfq | 7,939,800 | 48,921,461 | -3.78% |
| 2026-04-02 | 6.56 | 6.56 | 6.31 | 6.35 | 6.13 | qfq | 7,142,700 | 45,660,054 | -2.76% |
| 2026-04-01 | 6.65 | 6.71 | 6.48 | 6.53 | 6.30 | qfq | 10,464,200 | 68,913,105 | 0.00% |
| 2026-03-31 | 7.00 | 7.38 | 6.49 | 6.53 | 6.30 | qfq | 20,756,042 | 142,703,273 | -4.53% |
| 2026-03-30 | 6.62 | 6.85 | 6.51 | 6.84 | 6.60 | qfq | 9,779,400 | 65,428,150 | 2.86% |
| 2026-03-27 | 6.47 | 6.68 | 6.45 | 6.65 | 6.42 | qfq | 6,481,800 | 42,837,227 | 0.91% |
| 2026-03-26 | 6.72 | 6.79 | 6.57 | 6.59 | 6.36 | qfq | 5,291,100 | 35,310,555 | -1.64% |
| 2026-03-25 | 6.60 | 6.77 | 6.55 | 6.70 | 6.47 | qfq | 7,768,700 | 51,991,438 | 2.45% |
| 2026-03-24 | 6.25 | 6.56 | 6.17 | 6.54 | 6.31 | qfq | 13,176,971 | 83,856,272 | 6.17% |
| 2026-03-23 | 6.65 | 6.66 | 6.06 | 6.16 | 5.94 | qfq | 15,106,700 | 95,460,015 | -7.37% |
| 2026-03-20 | 6.54 | 6.82 | 6.54 | 6.65 | 6.42 | qfq | 14,433,298 | 96,373,862 | 1.68% |
| 2026-03-19 | 6.89 | 6.89 | 6.39 | 6.54 | 6.31 | qfq | 19,925,400 | 130,841,425 | -5.90% |
| 2026-03-18 | 6.97 | 7.13 | 6.90 | 6.95 | 6.71 | qfq | 12,543,600 | 87,581,665 | -0.14% |
| 2026-03-17 | 7.09 | 7.31 | 6.93 | 6.96 | 6.72 | qfq | 12,520,600 | 89,018,693 | -2.11% |
| 2026-03-16 | 6.96 | 7.16 | 6.92 | 7.11 | 6.86 | qfq | 10,952,300 | 77,172,981 | 2.16% |
| 2026-03-13 | 6.90 | 7.09 | 6.88 | 6.96 | 6.72 | qfq | 8,012,300 | 55,996,270 | 0.43% |
| 2026-03-12 | 7.17 | 7.17 | 6.88 | 6.93 | 6.69 | qfq | 9,343,300 | 65,187,063 | -3.21% |
| 2026-03-11 | 7.30 | 7.36 | 7.09 | 7.16 | 6.91 | qfq | 9,520,200 | 68,501,284 | -1.78% |
| 2026-03-10 | 7.15 | 7.33 | 7.11 | 7.29 | 7.04 | qfq | 7,718,300 | 56,007,073 | 1.96% |
| 2026-03-09 | 7.29 | 7.30 | 7.02 | 7.15 | 6.90 | qfq | 13,268,200 | 94,185,663 | -2.46% |
| 2026-03-06 | 7.35 | 7.46 | 7.20 | 7.33 | 7.07 | qfq | 11,169,700 | 82,204,590 | -0.27% |
| 2026-03-05 | 7.50 | 7.70 | 7.30 | 7.35 | 7.09 | qfq | 15,619,800 | 116,400,862 | -1.47% |
| 2026-03-04 | 7.74 | 7.74 | 7.37 | 7.46 | 7.20 | qfq | 14,750,400 | 110,686,826 | -1.71% |
| 2026-03-03 | 8.34 | 8.41 | 7.53 | 7.59 | 7.32 | qfq | 26,760,400 | 211,033,177 | -7.78% |
| 2026-03-02 | 8.30 | 8.73 | 8.15 | 8.23 | 7.94 | qfq | 19,783,100 | 165,371,507 | -2.14% |
| 2026-02-27 | 8.34 | 8.50 | 8.17 | 8.41 | 8.12 | qfq | 16,824,299 | 140,655,873 | 1.57% |
| 2026-02-26 | 7.91 | 8.53 | 7.91 | 8.28 | 7.99 | qfq | 22,492,800 | 186,485,302 | 4.41% |
| 2026-02-25 | 7.64 | 8.05 | 7.60 | 7.93 | 7.65 | qfq | 23,366,800 | 183,420,756 | 4.20% |
| 2026-02-24 | 7.80 | 7.87 | 7.57 | 7.61 | 7.34 | qfq | 14,938,400 | 114,567,799 | -1.17% |
| 2026-02-13 | 7.78 | 8.09 | 7.68 | 7.70 | 7.43 | qfq | 25,150,100 | 197,609,932 | -1.66% |
| 2026-02-12 | 7.53 | 7.98 | 7.37 | 7.83 | 7.56 | qfq | 44,294,048 | 342,060,796 | 1.29% |
| 2026-02-11 | 7.10 | 7.73 | 7.09 | 7.73 | 7.46 | qfq | 19,514,444 | 147,532,039 | 9.96% |
| 2026-02-10 | 7.02 | 7.07 | 6.95 | 7.03 | 6.78 | qfq | 6,781,200 | 47,626,222 | 0.00% |
| 2026-02-09 | 7.14 | 7.30 | 6.99 | 7.03 | 6.78 | qfq | 9,057,844 | 64,085,004 | -0.99% |
| 2026-02-06 | 7.09 | 7.28 | 6.96 | 7.10 | 6.85 | qfq | 10,653,800 | 76,248,722 | 0.42% |
| 2026-02-05 | 7.06 | 7.16 | 7.03 | 7.07 | 6.82 | qfq | 10,274,600 | 72,786,465 | -0.42% |
| 2026-02-04 | 6.73 | 7.17 | 6.73 | 7.10 | 6.85 | qfq | 15,947,499 | 111,379,053 | 4.41% |
| 2026-02-03 | 6.93 | 6.95 | 6.74 | 6.80 | 6.56 | qfq | 9,104,299 | 61,998,227 | 1.19% |
| 2026-02-02 | 6.83 | 6.95 | 6.72 | 6.72 | 6.48 | qfq | 11,105,000 | 75,803,404 | -2.61% |
| 2026-01-30 | 6.70 | 7.00 | 6.64 | 6.90 | 6.66 | qfq | 14,993,389 | 102,124,730 | 1.47% |
| 2026-01-29 | 6.54 | 6.84 | 6.46 | 6.80 | 6.56 | qfq | 12,354,699 | 82,958,524 | 3.19% |
| 2026-01-28 | 6.68 | 6.83 | 6.56 | 6.59 | 6.36 | qfq | 13,169,800 | 87,719,433 | -2.08% |
| 2026-01-27 | 7.00 | 7.00 | 6.48 | 6.73 | 6.49 | qfq | 14,975,900 | 100,127,217 | -2.89% |
| 2026-01-26 | 7.35 | 7.42 | 6.85 | 6.93 | 6.69 | qfq | 18,899,179 | 133,930,218 | -5.71% |
| 2026-01-23 | 7.39 | 7.43 | 7.25 | 7.35 | 7.09 | qfq | 17,735,444 | 130,004,150 | 0.00% |
| 2026-01-22 | 7.07 | 7.59 | 7.07 | 7.35 | 7.09 | qfq | 34,279,200 | 252,196,764 | 4.11% |
| 2026-01-21 | 6.35 | 7.15 | 6.35 | 7.06 | 6.81 | qfq | 46,821,675 | 315,048,633 | 0.14% |
| 2026-01-20 | 7.08 | 7.09 | 6.90 | 7.05 | 6.80 | qfq | 16,687,900 | 117,194,884 | 0.00% |
| 2026-01-19 | 7.11 | 7.18 | 7.01 | 7.05 | 6.80 | qfq | 20,104,400 | 142,290,867 | -0.42% |
| 2026-01-16 | 7.28 | 7.44 | 7.06 | 7.08 | 6.83 | qfq | 26,833,900 | 192,550,055 | -0.84% |
| 2026-01-15 | 7.33 | 7.55 | 7.07 | 7.14 | 6.89 | qfq | 34,844,944 | 252,754,644 | -2.46% |
| 2026-01-14 | 7.55 | 7.88 | 7.28 | 7.32 | 7.06 | qfq | 70,325,894 | 532,449,380 | -3.56% |
| 2026-01-13 | 6.96 | 7.59 | 6.94 | 7.59 | 7.32 | qfq | 20,290,592 | 147,592,108 | 10.00% |
| 2026-01-12 | 7.12 | 7.14 | 6.88 | 6.90 | 6.66 | qfq | 24,446,892 | 170,204,076 | -3.77% |
| 2026-01-09 | 6.70 | 7.28 | 6.68 | 7.17 | 6.92 | qfq | 25,105,900 | 176,459,273 | 7.34% |
| 2026-01-08 | 6.50 | 6.73 | 6.43 | 6.68 | 6.45 | qfq | 16,188,000 | 107,076,908 | 2.93% |
| 2026-01-07 | 6.65 | 6.65 | 6.40 | 6.49 | 6.26 | qfq | 10,633,800 | 69,385,276 | -2.11% |
| 2026-01-06 | 6.70 | 6.72 | 6.57 | 6.63 | 6.40 | qfq | 12,847,200 | 85,340,492 | -0.75% |
| 2026-01-05 | 6.65 | 6.77 | 6.59 | 6.68 | 6.45 | qfq | 19,570,068 | 130,429,093 | 1.37% |
| 2025-12-31 | 6.56 | 6.71 | 6.33 | 6.59 | 6.36 | qfq | 17,090,600 | 111,627,462 | 1.07% |
| 2025-12-30 | 6.56 | 6.67 | 6.49 | 6.52 | 6.29 | qfq | 11,490,100 | 75,423,221 | -1.36% |
| 2025-12-29 | 6.65 | 6.70 | 6.43 | 6.61 | 6.38 | qfq | 12,831,300 | 84,022,466 | -0.30% |
| 2025-12-26 | 6.57 | 6.92 | 6.56 | 6.63 | 6.40 | qfq | 18,064,700 | 121,311,396 | 1.22% |
| 2025-12-25 | 6.47 | 6.59 | 6.41 | 6.55 | 6.32 | qfq | 11,396,100 | 74,193,328 | 0.77% |
| 2025-12-24 | 6.45 | 6.58 | 6.42 | 6.50 | 6.27 | qfq | 13,500,600 | 87,997,185 | 0.31% |
| 2025-12-23 | 6.60 | 6.60 | 6.36 | 6.48 | 6.25 | qfq | 13,818,300 | 89,187,213 | -0.92% |
| 2025-12-22 | 6.70 | 6.72 | 6.48 | 6.54 | 6.31 | qfq | 15,562,800 | 101,987,506 | -1.21% |
| 2025-12-19 | 6.40 | 6.73 | 6.31 | 6.62 | 6.39 | qfq | 26,340,138 | 173,076,008 | 2.32% |
| 2025-12-18 | 6.18 | 6.50 | 6.15 | 6.47 | 6.24 | qfq | 17,398,200 | 111,456,067 | 3.69% |
| 2025-12-17 | 6.44 | 6.51 | 6.16 | 6.24 | 6.02 | qfq | 19,480,200 | 123,266,963 | -3.11% |
| 2025-12-16 | 6.38 | 6.59 | 6.30 | 6.44 | 6.21 | qfq | 20,865,500 | 134,840,213 | 0.00% |
| 2025-12-15 | 6.24 | 6.54 | 6.24 | 6.44 | 6.21 | qfq | 18,734,978 | 120,144,151 | 1.26% |
| 2025-12-12 | 6.30 | 6.70 | 6.21 | 6.36 | 6.14 | qfq | 21,314,063 | 137,039,483 | 0.63% |
| 2025-12-11 | 6.67 | 6.78 | 6.30 | 6.32 | 6.10 | qfq | 22,370,800 | 143,523,904 | -5.81% |
| 2025-12-10 | 6.89 | 6.98 | 6.64 | 6.71 | 6.48 | qfq | 27,912,263 | 188,343,876 | -0.59% |
| 2025-12-09 | 6.53 | 7.17 | 6.49 | 6.75 | 6.51 | qfq | 40,914,404 | 278,079,106 | 3.53% |
| 2025-12-08 | 6.34 | 6.63 | 6.26 | 6.52 | 6.29 | qfq | 22,722,300 | 147,405,442 | 3.82% |
| 2025-12-05 | 6.08 | 6.30 | 6.01 | 6.28 | 6.06 | qfq | 15,333,200 | 94,366,603 | 2.78% |
| 2025-12-04 | 6.31 | 6.35 | 6.10 | 6.11 | 5.90 | qfq | 10,081,900 | 62,336,249 | -3.78% |
| 2025-12-03 | 6.39 | 6.49 | 6.31 | 6.35 | 6.13 | qfq | 10,821,290 | 68,861,261 | -0.78% |
| 2025-12-02 | 6.31 | 6.42 | 6.20 | 6.40 | 6.18 | qfq | 16,407,699 | 103,981,731 | 1.11% |
| 2025-12-01 | 6.31 | 6.70 | 6.23 | 6.33 | 6.11 | qfq | 23,296,299 | 148,651,422 | 2.43% |
| 2025-11-28 | 6.04 | 6.18 | 5.94 | 6.18 | 5.96 | qfq | 8,270,000 | 50,283,921 | 2.32% |
| 2025-11-27 | 6.04 | 6.11 | 5.97 | 6.04 | 5.83 | qfq | 7,805,000 | 47,214,907 | 1.00% |
| 2025-11-26 | 6.03 | 6.11 | 5.97 | 5.98 | 5.77 | qfq | 7,386,500 | 44,550,536 | -0.17% |
| 2025-11-25 | 6.06 | 6.06 | 5.92 | 5.99 | 5.78 | qfq | 6,048,790 | 36,343,342 | 0.17% |
| 2025-11-24 | 5.93 | 6.04 | 5.91 | 5.98 | 5.77 | qfq | 9,528,600 | 56,966,424 | 1.87% |
| 2025-11-21 | 6.10 | 6.20 | 5.84 | 5.87 | 5.66 | qfq | 10,429,300 | 62,263,947 | -4.40% |
| 2025-11-20 | 6.26 | 6.27 | 5.99 | 6.14 | 5.93 | qfq | 8,470,300 | 51,771,571 | -0.97% |
| 2025-11-19 | 6.30 | 6.35 | 6.16 | 6.20 | 5.98 | qfq | 6,752,245 | 42,006,151 | -1.74% |
| 2025-11-18 | 6.37 | 6.38 | 6.21 | 6.31 | 6.09 | qfq | 6,972,700 | 43,691,596 | -0.94% |
| 2025-11-17 | 6.31 | 6.40 | 6.26 | 6.37 | 6.15 | qfq | 6,483,845 | 41,150,245 | 0.47% |
| 2025-11-14 | 6.26 | 6.44 | 6.24 | 6.34 | 6.12 | qfq | 8,274,900 | 52,643,157 | 1.12% |
| 2025-11-13 | 6.26 | 6.30 | 6.19 | 6.27 | 6.05 | qfq | 4,832,900 | 30,170,820 | 0.48% |
| 2025-11-12 | 6.20 | 6.26 | 6.17 | 6.24 | 6.02 | qfq | 6,899,100 | 42,821,114 | 0.65% |
| 2025-11-11 | 6.17 | 6.24 | 6.12 | 6.20 | 5.98 | qfq | 6,499,888 | 40,239,289 | 0.49% |
| 2025-11-10 | 6.04 | 6.17 | 6.02 | 6.17 | 5.95 | qfq | 9,181,300 | 56,196,348 | 2.15% |
| 2025-11-07 | 6.05 | 6.09 | 6.01 | 6.04 | 5.83 | qfq | 4,980,800 | 30,144,816 | -0.17% |
| 2025-11-06 | 6.14 | 6.14 | 5.98 | 6.05 | 5.84 | qfq | 6,124,200 | 36,958,458 | -0.49% |
| 2025-11-05 | 5.99 | 6.10 | 5.99 | 6.08 | 5.87 | qfq | 8,183,799 | 49,675,372 | 1.00% |
| 2025-11-04 | 5.96 | 6.02 | 5.90 | 6.02 | 5.81 | qfq | 7,709,700 | 45,996,073 | 1.01% |
| 2025-11-03 | 5.93 | 5.99 | 5.89 | 5.96 | 5.75 | qfq | 7,885,645 | 46,933,558 | 1.19% |
| 2025-10-31 | 5.77 | 5.91 | 5.76 | 5.89 | 5.68 | qfq | 9,026,100 | 52,894,304 | 2.08% |
| 2025-10-30 | 5.87 | 5.87 | 5.75 | 5.77 | 5.57 | qfq | 7,246,200 | 42,027,485 | -1.54% |
| 2025-10-29 | 5.96 | 5.96 | 5.76 | 5.86 | 5.66 | qfq | 6,636,000 | 38,709,647 | -1.68% |
| 2025-10-28 | 5.98 | 6.00 | 5.92 | 5.96 | 5.75 | qfq | 5,900,200 | 35,132,268 | 0.51% |
| 2025-10-27 | 6.01 | 6.03 | 5.86 | 5.93 | 5.72 | qfq | 7,771,145 | 46,104,346 | -1.00% |
| 2025-10-24 | 6.08 | 6.11 | 5.96 | 5.99 | 5.78 | qfq | 6,565,700 | 39,470,918 | -1.64% |
| 2025-10-23 | 6.08 | 6.10 | 5.97 | 6.09 | 5.88 | qfq | 7,829,000 | 47,239,887 | 1.16% |
| 2025-10-22 | 5.93 | 6.04 | 5.91 | 6.02 | 5.81 | qfq | 7,335,200 | 44,012,952 | 1.52% |
| 2025-10-21 | 5.81 | 5.93 | 5.75 | 5.93 | 5.72 | qfq | 9,614,714 | 56,409,238 | 2.42% |
| 2025-10-20 | 5.68 | 5.79 | 5.67 | 5.79 | 5.59 | qfq | 7,726,500 | 44,488,523 | 2.12% |
| 2025-10-17 | 5.69 | 5.77 | 5.66 | 5.67 | 5.47 | qfq | 6,260,500 | 35,812,692 | -0.53% |
| 2025-10-16 | 5.77 | 5.79 | 5.70 | 5.70 | 5.50 | qfq | 5,534,700 | 31,756,553 | -1.21% |
| 2025-10-15 | 5.78 | 5.82 | 5.72 | 5.77 | 5.57 | qfq | 7,214,900 | 41,586,302 | -0.17% |
| 2025-10-14 | 5.77 | 5.84 | 5.73 | 5.78 | 5.58 | qfq | 8,300,600 | 48,022,548 | 1.05% |
| 2025-10-13 | 5.67 | 5.73 | 5.52 | 5.72 | 5.52 | qfq | 7,328,100 | 41,560,307 | -0.87% |
| 2025-10-10 | 5.63 | 5.81 | 5.63 | 5.77 | 5.57 | qfq | 8,659,200 | 49,886,485 | 2.12% |
| 2025-10-09 | 5.77 | 5.79 | 5.58 | 5.65 | 5.45 | qfq | 8,746,899 | 49,324,317 | -2.08% |
| 2025-09-30 | 5.73 | 5.81 | 5.70 | 5.77 | 5.57 | qfq | 5,426,360 | 31,284,920 | 0.70% |
| 2025-09-29 | 5.71 | 5.75 | 5.54 | 5.73 | 5.53 | qfq | 6,798,659 | 38,623,560 | 0.53% |
| 2025-09-26 | 5.62 | 5.81 | 5.57 | 5.70 | 5.50 | qfq | 6,768,600 | 38,691,130 | -0.18% |
| 2025-09-25 | 5.77 | 5.82 | 5.67 | 5.71 | 5.40 | qfq | 6,814,899 | 39,080,969 | -1.38% |
| 2025-09-24 | 5.68 | 5.83 | 5.58 | 5.79 | 5.48 | qfq | 7,882,600 | 45,397,788 | 1.94% |
| 2025-09-23 | 5.83 | 5.86 | 5.48 | 5.68 | 5.38 | qfq | 11,077,800 | 62,286,114 | -3.07% |
| 2025-09-22 | 5.89 | 5.91 | 5.79 | 5.86 | 5.55 | qfq | 6,424,790 | 37,594,441 | -0.68% |
| 2025-09-19 | 6.05 | 6.06 | 5.84 | 5.90 | 5.58 | qfq | 10,276,590 | 60,599,189 | -1.99% |
| 2025-09-18 | 6.21 | 6.21 | 5.97 | 6.02 | 5.70 | qfq | 9,507,500 | 58,026,133 | -3.22% |
| 2025-09-17 | 6.26 | 6.28 | 6.17 | 6.22 | 5.89 | qfq | 6,713,245 | 41,716,490 | -0.80% |
| 2025-09-16 | 6.17 | 6.27 | 6.14 | 6.27 | 5.93 | qfq | 9,270,400 | 57,626,425 | 1.95% |
| 2025-09-15 | 6.18 | 6.21 | 6.03 | 6.15 | 5.82 | qfq | 8,575,000 | 52,389,298 | -0.65% |
| 2025-09-12 | 6.17 | 6.25 | 6.12 | 6.19 | 5.86 | qfq | 8,194,600 | 50,708,561 | 0.32% |
| 2025-09-11 | 6.08 | 6.25 | 6.01 | 6.17 | 5.84 | qfq | 11,035,000 | 67,691,525 | 1.15% |
| 2025-09-10 | 5.99 | 6.10 | 5.98 | 6.10 | 5.77 | qfq | 8,559,690 | 51,895,816 | 1.67% |
| 2025-09-09 | 5.99 | 6.05 | 5.96 | 6.00 | 5.68 | qfq | 7,472,900 | 44,839,067 | 0.33% |
| 2025-09-08 | 5.95 | 6.04 | 5.90 | 5.98 | 5.66 | qfq | 8,092,600 | 48,459,180 | 0.84% |
| 2025-09-05 | 5.95 | 5.95 | 5.76 | 5.93 | 5.61 | qfq | 8,558,544 | 50,276,524 | 0.17% |
| 2025-09-04 | 5.83 | 5.99 | 5.80 | 5.92 | 5.60 | qfq | 9,591,612 | 56,745,315 | 1.54% |
| 2025-09-03 | 5.96 | 6.00 | 5.81 | 5.83 | 5.52 | qfq | 7,099,500 | 41,820,040 | -2.35% |
| 2025-09-02 | 6.01 | 6.04 | 5.86 | 5.97 | 5.65 | qfq | 11,119,945 | 66,045,727 | -0.67% |
| 2025-09-01 | 6.04 | 6.12 | 5.83 | 6.01 | 5.69 | qfq | 13,432,500 | 80,969,252 | -0.66% |
| 2025-08-29 | 6.11 | 6.17 | 6.03 | 6.05 | 5.73 | qfq | 9,660,828 | 58,797,016 | -0.98% |
| 2025-08-28 | 6.17 | 6.31 | 5.89 | 6.11 | 5.78 | qfq | 14,285,800 | 87,084,048 | -1.13% |
| 2025-08-27 | 6.40 | 6.43 | 6.16 | 6.18 | 5.85 | qfq | 11,013,074 | 69,332,711 | -3.29% |
| 2025-08-26 | 6.28 | 6.43 | 6.26 | 6.39 | 6.05 | qfq | 9,772,174 | 62,214,625 | 1.27% |
| 2025-08-25 | 6.33 | 6.38 | 6.25 | 6.31 | 5.97 | qfq | 12,445,400 | 78,575,862 | -0.79% |
| 2025-08-22 | 6.38 | 6.44 | 6.26 | 6.36 | 6.02 | qfq | 11,333,633 | 71,911,723 | -0.63% |
| 2025-08-21 | 6.37 | 6.42 | 6.30 | 6.40 | 6.06 | qfq | 9,948,900 | 63,383,133 | 0.79% |
| 2025-08-20 | 6.25 | 6.42 | 6.18 | 6.35 | 6.01 | qfq | 14,148,200 | 89,197,268 | 1.76% |
| 2025-08-19 | 6.12 | 6.29 | 6.11 | 6.24 | 5.91 | qfq | 12,843,100 | 79,835,888 | 2.13% |
| 2025-08-18 | 6.08 | 6.15 | 6.07 | 6.11 | 5.78 | qfq | 10,163,500 | 62,130,034 | 0.66% |
| 2025-08-15 | 6.00 | 6.11 | 5.98 | 6.07 | 5.74 | qfq | 9,766,800 | 59,315,383 | 1.17% |
| 2025-08-14 | 6.16 | 6.18 | 6.00 | 6.00 | 5.68 | qfq | 8,706,400 | 52,959,666 | -2.28% |
| 2025-08-13 | 6.22 | 6.24 | 6.12 | 6.14 | 5.81 | qfq | 6,770,700 | 41,750,812 | -0.49% |
| 2025-08-12 | 6.19 | 6.23 | 6.15 | 6.17 | 5.84 | qfq | 5,179,400 | 32,040,727 | -0.16% |
| 2025-08-11 | 6.15 | 6.20 | 6.11 | 6.18 | 5.85 | qfq | 6,975,500 | 42,970,074 | 1.15% |
| 2025-08-08 | 6.07 | 6.11 | 6.02 | 6.11 | 5.78 | qfq | 6,251,499 | 37,951,416 | 0.66% |
| 2025-08-07 | 6.12 | 6.12 | 6.06 | 6.07 | 5.74 | qfq | 6,571,400 | 39,990,810 | -0.49% |
| 2025-08-06 | 6.06 | 6.12 | 6.05 | 6.10 | 5.77 | qfq | 7,244,100 | 44,113,440 | 0.33% |
| 2025-08-05 | 6.01 | 6.09 | 5.99 | 6.08 | 5.75 | qfq | 7,830,531 | 47,435,369 | 1.50% |
| 2025-08-04 | 5.95 | 6.00 | 5.89 | 5.99 | 5.67 | qfq | 5,478,200 | 32,678,948 | 0.34% |
| 2025-08-01 | 5.94 | 6.00 | 5.91 | 5.97 | 5.65 | qfq | 6,976,300 | 41,576,438 | 0.51% |
| 2025-07-31 | 6.07 | 6.12 | 5.91 | 5.94 | 5.62 | qfq | 8,319,200 | 49,902,665 | -2.30% |
| 2025-07-30 | 6.03 | 6.09 | 6.01 | 6.08 | 5.75 | qfq | 6,179,000 | 37,406,940 | 0.66% |
| 2025-07-29 | 6.08 | 6.10 | 5.97 | 6.04 | 5.72 | qfq | 7,397,500 | 44,548,906 | -0.49% |
| 2025-07-28 | 6.07 | 6.10 | 6.03 | 6.07 | 5.74 | qfq | 6,981,200 | 42,394,849 | 0.33% |
| 2025-07-25 | 6.09 | 6.10 | 6.03 | 6.05 | 5.73 | qfq | 6,115,900 | 37,063,516 | -0.49% |
| 2025-07-24 | 6.05 | 6.12 | 6.04 | 6.08 | 5.75 | qfq | 7,379,400 | 44,843,117 | 0.50% |
| 2025-07-23 | 6.10 | 6.19 | 6.03 | 6.05 | 5.73 | qfq | 7,556,800 | 46,092,536 | -0.82% |
| 2025-07-22 | 6.08 | 6.14 | 6.02 | 6.10 | 5.77 | qfq | 7,698,600 | 46,752,745 | 0.33% |
| 2025-07-21 | 6.13 | 6.14 | 6.07 | 6.08 | 5.75 | qfq | 9,315,312 | 56,823,075 | -0.33% |
| 2025-07-18 | 6.04 | 6.14 | 6.04 | 6.10 | 5.77 | qfq | 7,290,700 | 44,281,532 | 0.66% |
| 2025-07-17 | 6.02 | 6.15 | 6.01 | 6.06 | 5.74 | qfq | 10,729,900 | 65,353,471 | 0.66% |
| 2025-07-16 | 6.00 | 6.10 | 6.00 | 6.02 | 5.70 | qfq | 9,234,600 | 55,775,851 | 0.33% |
| 2025-07-15 | 6.04 | 6.09 | 5.92 | 6.00 | 5.68 | qfq | 14,994,780 | 90,057,467 | 0.00% |
| 2025-07-14 | 5.99 | 6.03 | 5.94 | 6.00 | 5.68 | qfq | 7,670,300 | 45,845,399 | 0.17% |
| 2025-07-11 | 6.06 | 6.12 | 5.95 | 5.99 | 5.67 | qfq | 10,346,400 | 62,071,641 | -1.32% |
| 2025-07-10 | 5.95 | 6.07 | 5.73 | 6.07 | 5.74 | qfq | 17,530,129 | 104,958,469 | 0.33% |
| 2025-07-09 | 5.90 | 6.10 | 5.87 | 6.05 | 5.73 | qfq | 18,368,738 | 110,136,564 | 2.72% |
| 2025-07-08 | 5.87 | 5.90 | 5.82 | 5.89 | 5.57 | qfq | 5,991,800 | 35,136,046 | 0.86% |
| 2025-07-07 | 5.79 | 5.86 | 5.75 | 5.84 | 5.53 | qfq | 7,297,118 | 42,518,307 | 0.86% |
| 2025-07-04 | 5.80 | 5.82 | 5.73 | 5.79 | 5.48 | qfq | 6,781,900 | 39,159,466 | 0.00% |
| 2025-07-03 | 5.76 | 5.86 | 5.75 | 5.79 | 5.48 | qfq | 5,584,000 | 32,394,998 | 0.87% |
| 2025-07-02 | 5.75 | 5.79 | 5.70 | 5.74 | 5.43 | qfq | 6,598,800 | 37,864,665 | -0.17% |
| 2025-07-01 | 5.70 | 5.77 | 5.66 | 5.75 | 5.44 | qfq | 8,890,429 | 50,769,117 | 1.41% |
| 2025-06-30 | 5.68 | 5.72 | 5.65 | 5.67 | 5.37 | qfq | 7,885,218 | 44,848,772 | 0.35% |
| 2025-06-27 | 5.62 | 5.72 | 5.62 | 5.65 | 5.35 | qfq | 6,796,738 | 38,487,637 | 0.71% |
| 2025-06-26 | 5.68 | 5.73 | 5.57 | 5.61 | 5.31 | qfq | 9,592,200 | 53,841,690 | -1.06% |
| 2025-06-25 | 5.60 | 5.68 | 5.50 | 5.67 | 5.37 | qfq | 10,925,200 | 61,229,613 | 2.35% |
| 2025-06-24 | 5.39 | 5.55 | 5.39 | 5.54 | 5.24 | qfq | 7,853,165 | 43,269,774 | 2.78% |
| 2025-06-23 | 5.26 | 5.41 | 5.23 | 5.39 | 5.10 | qfq | 7,422,777 | 39,689,157 | 2.08% |
| 2025-06-20 | 5.34 | 5.36 | 5.26 | 5.28 | 5.00 | qfq | 5,848,800 | 31,033,562 | -1.12% |
| 2025-06-19 | 5.43 | 5.46 | 5.32 | 5.34 | 5.05 | qfq | 8,511,300 | 45,803,876 | -2.02% |
| 2025-06-18 | 5.58 | 5.59 | 5.44 | 5.45 | 5.16 | qfq | 8,159,036 | 44,718,514 | -2.50% |
| 2025-06-17 | 5.66 | 5.69 | 5.55 | 5.59 | 5.29 | qfq | 7,350,965 | 41,209,500 | -1.41% |
| 2025-06-16 | 5.59 | 5.70 | 5.57 | 5.67 | 5.37 | qfq | 8,072,600 | 45,679,926 | 1.25% |
| 2025-06-13 | 5.75 | 5.78 | 5.59 | 5.60 | 5.30 | qfq | 11,220,200 | 63,426,923 | -3.45% |
| 2025-06-12 | 5.78 | 5.83 | 5.73 | 5.80 | 5.49 | qfq | 9,615,429 | 55,643,903 | 0.17% |
| 2025-06-11 | 5.77 | 5.84 | 5.73 | 5.79 | 5.48 | qfq | 11,093,238 | 64,185,912 | 0.70% |
| 2025-06-10 | 5.81 | 5.84 | 5.65 | 5.75 | 5.44 | qfq | 11,697,245 | 67,194,387 | -1.20% |
| 2025-06-09 | 5.83 | 5.85 | 5.77 | 5.82 | 5.51 | qfq | 11,657,929 | 67,732,608 | 0.17% |
| 2025-06-06 | 5.86 | 5.87 | 5.76 | 5.81 | 5.50 | qfq | 11,744,800 | 68,119,871 | -1.19% |
| 2025-06-05 | 6.00 | 6.03 | 5.82 | 5.88 | 5.57 | qfq | 15,022,200 | 88,481,178 | -2.00% |
| 2025-06-04 | 6.16 | 6.18 | 5.92 | 6.00 | 5.68 | qfq | 21,447,100 | 128,418,989 | 0.00% |
| 2025-06-03 | 5.87 | 6.35 | 5.87 | 6.00 | 5.68 | qfq | 32,385,038 | 196,738,831 | 1.18% |
| 2025-05-30 | 5.81 | 6.36 | 5.81 | 5.93 | 5.61 | qfq | 31,222,338 | 187,945,306 | 1.72% |
| 2025-05-29 | 5.54 | 5.98 | 5.50 | 5.83 | 5.52 | qfq | 29,159,076 | 169,443,397 | 4.67% |
| 2025-05-28 | 5.57 | 5.61 | 5.52 | 5.57 | 5.27 | qfq | 6,720,700 | 37,367,248 | 0.00% |
| 2025-05-27 | 5.51 | 5.60 | 5.47 | 5.57 | 5.27 | qfq | 7,640,000 | 42,329,030 | 1.27% |
| 2025-05-26 | 5.45 | 5.52 | 5.42 | 5.50 | 5.21 | qfq | 6,649,800 | 36,460,629 | 0.55% |
| 2025-05-23 | 5.57 | 5.65 | 5.44 | 5.47 | 5.18 | qfq | 10,516,000 | 58,177,810 | -1.62% |
| 2025-05-22 | 5.63 | 5.74 | 5.54 | 5.56 | 5.26 | qfq | 10,506,700 | 59,109,904 | -1.24% |
| 2025-05-21 | 5.67 | 5.70 | 5.58 | 5.63 | 5.33 | qfq | 8,215,792 | 46,236,536 | -0.71% |
| 2025-05-20 | 5.61 | 5.68 | 5.53 | 5.67 | 5.37 | qfq | 12,681,200 | 71,286,138 | 1.25% |
| 2025-05-19 | 5.50 | 5.63 | 5.47 | 5.60 | 5.30 | qfq | 21,493,908 | 119,460,581 | 2.19% |
| 2025-05-16 | 5.70 | 5.74 | 5.46 | 5.48 | 5.19 | qfq | 25,199,200 | 139,241,194 | -2.84% |
| 2025-05-15 | 5.60 | 5.75 | 5.44 | 5.64 | 5.34 | qfq | 26,197,600 | 146,232,304 | 2.92% |
| 2025-05-14 | 5.53 | 5.53 | 5.44 | 5.48 | 5.19 | qfq | 10,888,000 | 59,627,558 | -0.54% |
| 2025-05-13 | 5.54 | 5.58 | 5.47 | 5.51 | 5.21 | qfq | 10,134,600 | 55,922,853 | 0.18% |
| 2025-05-12 | 5.47 | 5.58 | 5.42 | 5.50 | 5.21 | qfq | 15,854,200 | 87,127,805 | 0.18% |
| 2025-05-09 | 5.48 | 5.63 | 5.41 | 5.49 | 5.20 | qfq | 16,910,300 | 92,623,458 | 0.37% |
| 2025-05-08 | 5.50 | 5.52 | 5.40 | 5.47 | 5.18 | qfq | 14,212,400 | 77,894,275 | 0.74% |
| 2025-05-07 | 5.54 | 5.70 | 5.41 | 5.43 | 5.14 | qfq | 21,767,838 | 119,862,063 | -4.06% |
| 2025-05-06 | 5.60 | 5.69 | 5.55 | 5.66 | 5.15 | qfq | 26,738,856 | 149,909,894 | 2.72% |
| 2025-04-30 | 5.50 | 5.71 | 5.48 | 5.51 | 5.01 | qfq | 35,789,075 | 199,998,335 | 1.29% |
| 2025-04-29 | 5.41 | 5.70 | 5.35 | 5.44 | 4.95 | qfq | 48,901,200 | 272,616,176 | 5.02% |
| 2025-04-28 | 5.31 | 5.40 | 5.08 | 5.18 | 4.71 | qfq | 22,261,900 | 115,662,075 | -3.90% |
| 2025-04-25 | 5.43 | 5.70 | 5.38 | 5.39 | 4.90 | qfq | 29,786,500 | 165,277,683 | -1.82% |
| 2025-04-24 | 5.61 | 5.93 | 5.43 | 5.49 | 4.99 | qfq | 30,755,638 | 171,839,457 | -1.79% |
| 2025-04-23 | 5.74 | 5.85 | 5.55 | 5.59 | 5.08 | qfq | 51,476,630 | 290,372,264 | -4.12% |
| 2025-04-22 | 5.55 | 6.09 | 5.52 | 5.83 | 5.30 | qfq | 68,485,038 | 403,570,871 | 5.23% |
| 2025-04-21 | 5.40 | 5.59 | 5.33 | 5.54 | 5.04 | qfq | 22,774,462 | 124,876,288 | 1.84% |
| 2025-04-18 | 5.29 | 5.51 | 5.21 | 5.44 | 4.95 | qfq | 23,134,400 | 124,174,275 | 1.68% |
| 2025-04-17 | 5.10 | 5.61 | 5.10 | 5.35 | 4.87 | qfq | 22,175,036 | 119,014,483 | 3.88% |
| 2025-04-16 | 5.22 | 5.25 | 5.04 | 5.15 | 4.68 | qfq | 9,100,700 | 46,764,284 | -1.34% |
| 2025-04-15 | 5.20 | 5.27 | 5.15 | 5.22 | 4.75 | qfq | 8,813,800 | 45,773,864 | 0.38% |
| 2025-04-14 | 5.10 | 5.29 | 5.10 | 5.20 | 4.73 | qfq | 13,281,200 | 69,441,742 | 1.36% |
| 2025-04-11 | 5.09 | 5.21 | 5.03 | 5.13 | 4.67 | qfq | 15,953,799 | 81,709,170 | 0.59% |
| 2025-04-10 | 4.85 | 5.17 | 4.83 | 5.10 | 4.64 | qfq | 18,253,700 | 91,784,690 | 6.92% |
| 2025-04-09 | 4.55 | 4.83 | 4.24 | 4.77 | 4.34 | qfq | 19,350,600 | 87,915,780 | 1.27% |
| 2025-04-08 | 4.51 | 4.87 | 4.48 | 4.71 | 4.28 | qfq | 18,062,525 | 84,144,307 | -0.63% |
| 2025-04-07 | 5.01 | 5.22 | 4.74 | 4.74 | 4.31 | qfq | 8,627,100 | 41,427,035 | -10.06% |
| 2025-04-03 | 5.21 | 5.33 | 5.21 | 5.27 | 4.79 | qfq | 6,264,900 | 33,059,836 | 0.38% |
| 2025-04-02 | 5.25 | 5.28 | 5.21 | 5.25 | 4.78 | qfq | 4,485,000 | 23,530,574 | -0.19% |
| 2025-04-01 | 5.19 | 5.32 | 5.18 | 5.26 | 4.78 | qfq | 7,409,100 | 39,005,663 | 1.35% |
| 2025-03-31 | 5.25 | 5.25 | 5.13 | 5.19 | 4.72 | qfq | 7,499,800 | 38,799,936 | -0.95% |
| 2025-03-28 | 5.40 | 5.42 | 5.21 | 5.24 | 4.77 | qfq | 9,525,900 | 50,389,426 | -3.14% |
| 2025-03-27 | 5.45 | 5.54 | 5.38 | 5.41 | 4.92 | qfq | 11,816,600 | 64,658,067 | 0.19% |
| 2025-03-26 | 5.30 | 5.44 | 5.29 | 5.40 | 4.91 | qfq | 8,024,275 | 43,305,468 | 1.89% |
| 2025-03-25 | 5.28 | 5.34 | 5.17 | 5.30 | 4.82 | qfq | 10,100,600 | 53,051,467 | -0.19% |
| 2025-03-24 | 5.44 | 5.48 | 5.20 | 5.31 | 4.83 | qfq | 10,755,500 | 57,319,247 | -2.39% |
| 2025-03-21 | 5.52 | 5.54 | 5.42 | 5.44 | 4.95 | qfq | 9,862,700 | 53,937,132 | -1.81% |
| 2025-03-20 | 5.54 | 5.60 | 5.50 | 5.54 | 5.04 | qfq | 8,283,900 | 45,988,968 | 0.00% |
| 2025-03-19 | 5.65 | 5.65 | 5.52 | 5.54 | 5.04 | qfq | 10,621,892 | 58,964,453 | -1.77% |
| 2025-03-18 | 5.62 | 5.66 | 5.52 | 5.64 | 5.13 | qfq | 13,335,300 | 74,829,102 | 0.53% |
| 2025-03-17 | 5.61 | 5.68 | 5.54 | 5.61 | 5.10 | qfq | 14,564,110 | 81,671,578 | 0.72% |
| 2025-03-14 | 5.42 | 5.64 | 5.42 | 5.57 | 5.07 | qfq | 20,563,376 | 114,121,582 | 2.96% |
| 2025-03-13 | 5.54 | 5.55 | 5.32 | 5.41 | 4.92 | qfq | 14,028,265 | 75,757,594 | -2.35% |
| 2025-03-12 | 5.51 | 5.59 | 5.45 | 5.54 | 5.04 | qfq | 12,637,800 | 69,892,198 | 0.73% |
| 2025-03-11 | 5.50 | 5.54 | 5.41 | 5.50 | 5.00 | qfq | 12,800,377 | 69,995,342 | -0.90% |
| 2025-03-10 | 5.50 | 5.60 | 5.49 | 5.55 | 5.05 | qfq | 11,833,408 | 65,625,248 | 1.65% |
| 2025-03-07 | 5.61 | 5.64 | 5.44 | 5.46 | 4.97 | qfq | 16,197,208 | 89,542,207 | -3.53% |
| 2025-03-06 | 5.62 | 5.71 | 5.54 | 5.66 | 5.15 | qfq | 15,820,389 | 89,154,603 | 0.71% |
| 2025-03-05 | 5.76 | 5.76 | 5.53 | 5.62 | 5.11 | qfq | 15,774,000 | 88,181,122 | -1.92% |
| 2025-03-04 | 5.58 | 5.75 | 5.54 | 5.73 | 5.21 | qfq | 15,506,308 | 88,080,397 | 2.14% |
| 2025-03-03 | 5.51 | 5.72 | 5.46 | 5.61 | 5.10 | qfq | 17,259,700 | 96,595,843 | 1.63% |
| 2025-02-28 | 6.05 | 6.05 | 5.51 | 5.52 | 5.02 | qfq | 30,854,530 | 176,989,853 | -9.06% |
| 2025-02-27 | 5.95 | 6.14 | 5.88 | 6.07 | 5.52 | qfq | 32,894,572 | 198,045,719 | 2.71% |
| 2025-02-26 | 5.94 | 6.03 | 5.80 | 5.91 | 5.38 | qfq | 19,937,200 | 118,179,469 | -0.51% |
| 2025-02-25 | 5.87 | 6.06 | 5.80 | 5.94 | 5.40 | qfq | 21,444,300 | 128,052,719 | 0.34% |
| 2025-02-24 | 5.99 | 6.00 | 5.88 | 5.92 | 5.39 | qfq | 22,495,128 | 133,291,305 | -2.15% |
| 2025-02-21 | 6.13 | 6.21 | 6.03 | 6.05 | 5.50 | qfq | 36,043,118 | 220,077,919 | -2.58% |
| 2025-02-20 | 5.97 | 6.29 | 5.86 | 6.21 | 5.65 | qfq | 38,508,318 | 233,342,737 | 2.99% |
| 2025-02-19 | 5.88 | 6.11 | 5.75 | 6.03 | 5.49 | qfq | 34,598,192 | 205,792,347 | 1.17% |
| 2025-02-18 | 6.40 | 6.40 | 5.96 | 5.96 | 5.42 | qfq | 46,786,766 | 288,264,053 | -9.97% |
| 2025-02-17 | 5.98 | 6.78 | 5.89 | 6.62 | 6.02 | qfq | 69,270,046 | 431,152,093 | 7.47% |
| 2025-02-14 | 6.06 | 6.40 | 6.00 | 6.16 | 5.60 | qfq | 78,246,108 | 484,831,319 | 3.01% |
| 2025-02-13 | 5.46 | 5.98 | 5.45 | 5.98 | 5.44 | qfq | 18,251,099 | 107,033,086 | 9.93% |
| 2025-02-12 | 5.36 | 5.46 | 5.33 | 5.44 | 4.95 | qfq | 26,927,699 | 145,731,367 | 1.68% |
| 2025-02-11 | 5.52 | 5.58 | 5.29 | 5.35 | 4.87 | qfq | 30,531,930 | 163,921,047 | -2.55% |
| 2025-02-10 | 5.41 | 5.61 | 5.40 | 5.49 | 4.99 | qfq | 38,751,005 | 212,111,770 | 1.67% |
| 2025-02-07 | 5.37 | 5.47 | 5.27 | 5.40 | 4.91 | qfq | 27,015,100 | 145,764,489 | 0.56% |
| 2025-02-06 | 5.30 | 5.37 | 5.24 | 5.37 | 4.88 | qfq | 19,693,313 | 104,780,921 | 1.32% |
| 2025-02-05 | 5.31 | 5.36 | 5.18 | 5.30 | 4.82 | qfq | 17,926,700 | 94,626,358 | 0.38% |
| 2025-01-27 | 5.58 | 5.62 | 5.20 | 5.28 | 4.80 | qfq | 19,850,000 | 107,128,262 | -5.21% |
| 2025-01-24 | 5.65 | 5.65 | 5.47 | 5.57 | 5.07 | qfq | 24,868,800 | 137,892,873 | -2.45% |
| 2025-01-23 | 5.93 | 6.01 | 5.70 | 5.71 | 5.19 | qfq | 28,030,839 | 163,257,401 | -2.39% |
| 2025-01-22 | 6.30 | 6.30 | 5.75 | 5.85 | 5.32 | qfq | 36,172,700 | 214,989,193 | -6.55% |
| 2025-01-21 | 6.79 | 6.85 | 6.19 | 6.26 | 5.69 | qfq | 40,213,539 | 259,662,309 | -7.26% |
| 2025-01-20 | 6.60 | 6.98 | 6.39 | 6.75 | 6.14 | qfq | 38,058,543 | 254,084,375 | 0.60% |
| 2025-01-17 | 7.23 | 7.27 | 6.71 | 6.71 | 6.10 | qfq | 44,261,469 | 305,333,780 | -10.05% |
| 2025-01-16 | 7.57 | 7.81 | 7.30 | 7.46 | 6.79 | qfq | 46,902,000 | 355,205,403 | 2.19% |
| 2025-01-15 | 7.70 | 7.86 | 7.07 | 7.30 | 6.64 | qfq | 55,906,004 | 417,929,097 | -7.12% |
| 2025-01-14 | 7.45 | 8.05 | 7.35 | 7.86 | 7.15 | qfq | 58,059,714 | 445,013,466 | 3.69% |
| 2025-01-13 | 7.02 | 7.77 | 6.83 | 7.58 | 6.90 | qfq | 55,782,714 | 413,813,863 | 7.21% |
| 2025-01-10 | 7.07 | 7.57 | 6.85 | 7.07 | 6.43 | qfq | 65,453,070 | 468,240,692 | 0.57% |
| 2025-01-09 | 6.20 | 7.03 | 6.02 | 7.03 | 6.39 | qfq | 48,137,098 | 313,152,209 | 10.02% |
| 2025-01-08 | 6.03 | 6.65 | 5.92 | 6.39 | 5.81 | qfq | 49,972,097 | 315,307,540 | 4.75% |
| 2025-01-07 | 6.00 | 6.63 | 6.00 | 6.10 | 5.55 | qfq | 57,322,392 | 351,508,730 | -8.55% |
| 2025-01-06 | 7.28 | 7.30 | 6.67 | 6.67 | 6.07 | qfq | 32,181,877 | 218,639,564 | -9.99% |
| 2025-01-03 | 8.80 | 8.80 | 7.41 | 7.41 | 6.74 | qfq | 83,484,490 | 642,183,845 | -9.96% |
| 2025-01-02 | 7.88 | 8.23 | 7.88 | 8.23 | 7.49 | qfq | 18,768,229 | 151,322,056 | 10.03% |
| 2024-12-31 | 6.69 | 7.48 | 6.67 | 7.48 | 6.80 | qfq | 48,335,499 | 356,531,435 | 10.00% |
| 2024-12-30 | 6.29 | 6.96 | 6.20 | 6.80 | 6.19 | qfq | 59,621,932 | 392,583,041 | 5.59% |
| 2024-12-27 | 6.32 | 7.20 | 6.22 | 6.44 | 5.86 | qfq | 75,753,317 | 509,677,722 | -2.42% |
| 2024-12-26 | 5.81 | 6.60 | 5.76 | 6.60 | 6.00 | qfq | 67,510,412 | 417,011,741 | 10.00% |
| 2024-12-25 | 5.70 | 6.07 | 5.20 | 6.00 | 5.46 | qfq | 56,871,549 | 321,728,066 | 3.81% |
| 2024-12-24 | 5.56 | 6.19 | 5.56 | 5.78 | 5.26 | qfq | 50,141,712 | 292,004,026 | -0.52% |
| 2024-12-23 | 5.47 | 5.88 | 5.30 | 5.81 | 5.29 | qfq | 56,145,497 | 316,664,033 | 4.87% |
| 2024-12-20 | 5.66 | 5.84 | 5.39 | 5.54 | 5.04 | qfq | 53,714,170 | 300,419,029 | -2.64% |
| 2024-12-19 | 5.10 | 5.69 | 5.07 | 5.69 | 5.18 | qfq | 31,638,007 | 172,875,223 | 10.06% |
| 2024-12-18 | 5.21 | 5.47 | 5.10 | 5.17 | 4.70 | qfq | 47,849,145 | 249,544,867 | -8.17% |
| 2024-12-17 | 6.40 | 6.50 | 5.63 | 5.63 | 5.12 | qfq | 47,670,213 | 282,837,866 | -9.92% |
| 2024-12-16 | 6.00 | 6.25 | 5.89 | 6.25 | 5.69 | qfq | 32,354,900 | 199,096,314 | 10.04% |
| 2024-12-13 | 5.13 | 5.68 | 5.10 | 5.68 | 5.17 | qfq | 50,325,486 | 277,990,798 | 10.08% |
| 2024-12-12 | 4.96 | 5.20 | 4.93 | 5.16 | 4.69 | qfq | 13,988,798 | 71,445,499 | 4.03% |
| 2024-12-11 | 4.86 | 4.96 | 4.82 | 4.96 | 4.51 | qfq | 7,289,000 | 35,929,583 | 2.90% |
| 2024-12-10 | 5.00 | 5.05 | 4.80 | 4.82 | 4.38 | qfq | 7,699,800 | 37,699,598 | -0.62% |
| 2024-12-09 | 4.85 | 4.92 | 4.77 | 4.85 | 4.41 | qfq | 7,540,050 | 36,486,449 | -0.41% |
| 2024-12-06 | 4.80 | 4.93 | 4.79 | 4.87 | 4.43 | qfq | 7,805,300 | 37,889,222 | 1.67% |
| 2024-12-05 | 4.73 | 4.80 | 4.71 | 4.79 | 4.36 | qfq | 5,911,050 | 28,242,360 | 0.84% |
| 2024-12-04 | 4.82 | 4.85 | 4.72 | 4.75 | 4.32 | qfq | 5,532,150 | 26,492,273 | -2.26% |
| 2024-12-03 | 4.84 | 4.89 | 4.79 | 4.86 | 4.42 | qfq | 6,696,002 | 32,401,989 | 0.21% |
| 2024-12-02 | 4.79 | 4.85 | 4.76 | 4.85 | 4.41 | qfq | 9,365,150 | 44,993,056 | 1.46% |
| 2024-11-29 | 4.65 | 4.79 | 4.64 | 4.78 | 4.35 | qfq | 9,027,100 | 42,605,045 | 2.36% |
| 2024-11-28 | 4.57 | 4.69 | 4.55 | 4.67 | 4.25 | qfq | 6,106,300 | 28,407,119 | 1.74% |
| 2024-11-27 | 4.55 | 4.59 | 4.39 | 4.59 | 4.18 | qfq | 4,481,818 | 20,139,381 | 0.66% |
| 2024-11-26 | 4.55 | 4.61 | 4.53 | 4.56 | 4.15 | qfq | 5,539,090 | 25,349,281 | 0.66% |
| 2024-11-25 | 4.44 | 4.57 | 4.41 | 4.53 | 4.12 | qfq | 5,969,700 | 26,821,010 | 1.57% |
| 2024-11-22 | 4.67 | 4.73 | 4.45 | 4.46 | 4.06 | qfq | 7,169,749 | 32,926,941 | -3.25% |
| 2024-11-21 | 4.51 | 4.62 | 4.50 | 4.61 | 4.19 | qfq | 5,972,400 | 27,283,237 | 1.54% |
| 2024-11-20 | 4.41 | 4.54 | 4.40 | 4.54 | 4.13 | qfq | 5,206,350 | 23,400,254 | 2.48% |
| 2024-11-19 | 4.40 | 4.46 | 4.36 | 4.43 | 4.03 | qfq | 6,697,850 | 29,492,564 | 0.68% |
| 2024-11-18 | 4.44 | 4.54 | 4.36 | 4.40 | 4.00 | qfq | 7,536,400 | 33,606,870 | -0.45% |
| 2024-11-15 | 4.52 | 4.59 | 4.41 | 4.42 | 4.02 | qfq | 5,446,500 | 24,597,464 | -2.64% |
| 2024-11-14 | 4.70 | 4.72 | 4.51 | 4.54 | 4.13 | qfq | 7,448,600 | 34,291,571 | -2.58% |
| 2024-11-13 | 4.64 | 4.70 | 4.55 | 4.66 | 4.24 | qfq | 6,023,480 | 27,871,138 | 0.43% |
| 2024-11-12 | 4.61 | 4.68 | 4.59 | 4.64 | 4.22 | qfq | 8,304,300 | 38,529,033 | 0.43% |
| 2024-11-11 | 4.61 | 4.68 | 4.49 | 4.62 | 4.20 | qfq | 6,891,300 | 31,428,030 | 0.87% |
| 2024-11-08 | 4.80 | 4.85 | 4.55 | 4.58 | 4.17 | qfq | 10,819,133 | 49,941,000 | -2.35% |
| 2024-11-07 | 4.58 | 4.71 | 4.49 | 4.69 | 4.27 | qfq | 11,036,115 | 51,282,877 | 2.40% |
| 2024-11-06 | 4.47 | 4.58 | 4.38 | 4.58 | 4.17 | qfq | 11,527,800 | 51,866,804 | 2.46% |
| 2024-11-05 | 4.39 | 4.49 | 4.37 | 4.47 | 4.07 | qfq | 7,065,662 | 31,519,971 | 1.36% |
| 2024-11-04 | 4.35 | 4.43 | 4.29 | 4.41 | 4.01 | qfq | 8,363,346 | 36,431,251 | 0.46% |
| 2024-11-01 | 4.49 | 4.53 | 4.34 | 4.39 | 3.99 | qfq | 11,087,500 | 48,881,625 | -1.79% |
| 2024-10-31 | 4.34 | 4.52 | 4.33 | 4.47 | 4.07 | qfq | 9,394,200 | 41,896,150 | 2.76% |
| 2024-10-30 | 4.29 | 4.39 | 4.28 | 4.35 | 3.96 | qfq | 5,675,800 | 24,668,850 | 1.16% |
| 2024-10-29 | 4.45 | 4.50 | 4.29 | 4.30 | 3.91 | qfq | 7,697,500 | 33,492,102 | -2.93% |
| 2024-10-28 | 4.30 | 4.43 | 4.30 | 4.43 | 4.03 | qfq | 8,959,100 | 39,325,412 | 3.26% |
| 2024-10-25 | 4.22 | 4.29 | 4.20 | 4.29 | 3.90 | qfq | 6,666,750 | 28,467,619 | 1.90% |
| 2024-10-24 | 4.18 | 4.22 | 4.15 | 4.21 | 3.83 | qfq | 4,855,300 | 20,350,672 | 0.72% |
| 2024-10-23 | 4.15 | 4.22 | 4.15 | 4.18 | 3.80 | qfq | 5,616,700 | 23,505,721 | 0.24% |
| 2024-10-22 | 4.11 | 4.17 | 4.09 | 4.17 | 3.79 | qfq | 6,362,713 | 26,297,028 | 1.46% |
| 2024-10-21 | 4.17 | 4.17 | 4.09 | 4.11 | 3.74 | qfq | 8,096,600 | 33,322,838 | -0.96% |
| 2024-10-18 | 4.12 | 4.20 | 4.06 | 4.15 | 3.78 | qfq | 7,176,218 | 29,614,907 | 0.24% |
| 2024-10-17 | 4.22 | 4.24 | 4.13 | 4.14 | 3.77 | qfq | 5,481,800 | 22,913,250 | -1.43% |
| 2024-10-16 | 4.08 | 4.21 | 4.08 | 4.20 | 3.82 | qfq | 6,183,300 | 25,791,460 | 2.44% |
| 2024-10-15 | 4.19 | 4.19 | 4.10 | 4.10 | 3.73 | qfq | 5,023,000 | 20,800,719 | -2.15% |
| 2024-10-14 | 4.08 | 4.21 | 4.07 | 4.19 | 3.81 | qfq | 6,721,950 | 27,843,300 | 3.46% |
| 2024-10-11 | 4.15 | 4.22 | 4.02 | 4.05 | 3.68 | qfq | 6,759,900 | 27,818,161 | -2.41% |
| 2024-10-10 | 4.15 | 4.24 | 4.09 | 4.15 | 3.78 | qfq | 9,640,500 | 40,130,886 | 0.48% |
| 2024-10-09 | 4.52 | 4.52 | 4.13 | 4.13 | 3.76 | qfq | 16,146,600 | 69,120,377 | -14.14% |
| 2024-10-08 | 4.90 | 4.97 | 4.51 | 4.81 | 4.18 | qfq | 24,083,726 | 114,991,684 | 6.18% |
| 2024-09-30 | 4.45 | 4.54 | 4.24 | 4.53 | 3.93 | qfq | 21,329,400 | 94,044,083 | 7.86% |
| 2024-09-27 | 4.21 | 4.21 | 4.09 | 4.20 | 3.65 | qfq | 7,141,500 | 29,673,797 | 2.19% |
| 2024-09-26 | 3.92 | 4.11 | 3.92 | 4.11 | 3.57 | qfq | 9,103,200 | 36,643,746 | 4.85% |
| 2024-09-25 | 3.85 | 4.00 | 3.84 | 3.92 | 3.40 | qfq | 9,260,000 | 36,569,145 | 1.82% |
| 2024-09-24 | 3.80 | 3.86 | 3.77 | 3.85 | 3.34 | qfq | 6,725,800 | 25,713,449 | 2.12% |
| 2024-09-23 | 3.77 | 3.80 | 3.74 | 3.77 | 3.27 | qfq | 2,695,200 | 10,142,171 | -0.26% |
| 2024-09-20 | 3.76 | 3.80 | 3.72 | 3.78 | 3.28 | qfq | 4,732,300 | 17,848,779 | 0.80% |
| 2024-09-19 | 3.67 | 3.78 | 3.67 | 3.75 | 3.26 | qfq | 5,618,900 | 21,003,658 | 3.02% |
| 2024-09-18 | 3.66 | 3.70 | 3.56 | 3.64 | 3.16 | qfq | 3,845,400 | 13,941,902 | -0.55% |
| 2024-09-13 | 3.69 | 3.75 | 3.65 | 3.66 | 3.18 | qfq | 4,099,400 | 15,192,129 | -0.27% |
| 2024-09-12 | 3.66 | 3.77 | 3.65 | 3.67 | 3.19 | qfq | 4,909,000 | 18,203,503 | 0.55% |
| 2024-09-11 | 3.69 | 3.70 | 3.62 | 3.65 | 3.17 | qfq | 2,979,500 | 10,884,376 | -1.08% |
| 2024-09-10 | 3.71 | 3.73 | 3.62 | 3.69 | 3.20 | qfq | 3,606,444 | 13,210,240 | -0.54% |
| 2024-09-09 | 3.68 | 3.73 | 3.60 | 3.71 | 3.22 | qfq | 4,957,144 | 18,237,505 | 0.00% |
| 2024-09-06 | 3.73 | 3.79 | 3.69 | 3.71 | 3.22 | qfq | 4,587,200 | 17,171,855 | -0.80% |
| 2024-09-05 | 3.69 | 3.75 | 3.67 | 3.74 | 3.25 | qfq | 4,962,600 | 18,515,282 | 1.91% |
| 2024-09-04 | 3.68 | 3.73 | 3.65 | 3.67 | 3.19 | qfq | 3,689,900 | 13,601,889 | -0.27% |
| 2024-09-03 | 3.64 | 3.73 | 3.62 | 3.68 | 3.19 | qfq | 5,381,000 | 19,845,195 | 0.82% |
| 2024-09-02 | 3.62 | 3.71 | 3.62 | 3.65 | 3.17 | qfq | 6,231,944 | 22,864,371 | 0.55% |
| 2024-08-30 | 3.55 | 3.74 | 3.54 | 3.63 | 3.15 | qfq | 5,890,500 | 21,494,903 | 2.25% |
| 2024-08-29 | 3.50 | 3.58 | 3.47 | 3.55 | 3.08 | qfq | 3,024,000 | 10,673,670 | 1.14% |
| 2024-08-28 | 3.45 | 3.55 | 3.45 | 3.51 | 3.05 | qfq | 3,293,600 | 11,564,154 | 1.15% |
| 2024-08-27 | 3.53 | 3.55 | 3.45 | 3.47 | 3.01 | qfq | 2,973,000 | 10,346,312 | -1.70% |
| 2024-08-26 | 3.48 | 3.57 | 3.46 | 3.53 | 3.06 | qfq | 4,315,600 | 15,211,941 | 2.32% |
| 2024-08-23 | 3.52 | 3.52 | 3.43 | 3.45 | 2.99 | qfq | 3,792,000 | 13,167,513 | -2.27% |
| 2024-08-22 | 3.60 | 3.64 | 3.52 | 3.53 | 3.06 | qfq | 3,013,300 | 10,734,805 | -1.40% |
| 2024-08-21 | 3.60 | 3.63 | 3.57 | 3.58 | 3.11 | qfq | 2,747,000 | 9,872,771 | -0.83% |
| 2024-08-20 | 3.68 | 3.69 | 3.58 | 3.61 | 3.13 | qfq | 4,148,700 | 15,019,501 | -1.90% |
| 2024-08-19 | 3.68 | 3.72 | 3.64 | 3.68 | 3.19 | qfq | 3,075,300 | 11,328,894 | -0.54% |
| 2024-08-16 | 3.77 | 3.80 | 3.69 | 3.70 | 3.21 | qfq | 4,620,200 | 17,211,951 | -1.86% |
| 2024-08-15 | 3.75 | 3.79 | 3.70 | 3.77 | 3.27 | qfq | 5,265,000 | 19,768,005 | 0.53% |
| 2024-08-14 | 3.77 | 3.82 | 3.75 | 3.75 | 3.26 | qfq | 3,409,900 | 12,868,310 | -0.53% |
| 2024-08-13 | 3.78 | 3.78 | 3.70 | 3.77 | 3.27 | qfq | 4,048,400 | 15,163,302 | -0.26% |
| 2024-08-12 | 3.85 | 3.87 | 3.76 | 3.78 | 3.28 | qfq | 7,595,800 | 28,829,116 | -2.33% |
| 2024-08-09 | 3.85 | 3.97 | 3.82 | 3.87 | 3.36 | qfq | 9,306,600 | 36,409,184 | 0.00% |
| 2024-08-08 | 3.82 | 3.92 | 3.78 | 3.87 | 3.36 | qfq | 6,207,900 | 23,903,723 | 1.31% |
| 2024-08-07 | 3.84 | 3.84 | 3.77 | 3.82 | 3.32 | qfq | 3,594,400 | 13,689,554 | -0.52% |
| 2024-08-06 | 3.79 | 3.84 | 3.76 | 3.84 | 3.33 | qfq | 4,880,100 | 18,533,766 | 2.40% |
| 2024-08-05 | 3.81 | 3.87 | 3.74 | 3.75 | 3.26 | qfq | 6,021,000 | 23,024,925 | -1.57% |
| 2024-08-02 | 3.83 | 3.87 | 3.80 | 3.81 | 3.31 | qfq | 4,746,100 | 18,171,659 | -1.04% |
| 2024-08-01 | 3.90 | 3.96 | 3.83 | 3.85 | 3.34 | qfq | 6,994,100 | 27,052,794 | -0.77% |
| 2024-07-31 | 3.79 | 3.89 | 3.75 | 3.88 | 3.37 | qfq | 7,162,200 | 27,563,253 | 2.37% |
| 2024-07-30 | 3.70 | 3.80 | 3.68 | 3.79 | 3.29 | qfq | 7,844,900 | 29,465,096 | 2.43% |
| 2024-07-29 | 3.68 | 3.72 | 3.65 | 3.70 | 3.21 | qfq | 4,137,800 | 15,258,612 | 0.27% |
| 2024-07-26 | 3.62 | 3.70 | 3.62 | 3.69 | 3.20 | qfq | 5,748,288 | 21,100,076 | 2.22% |
| 2024-07-25 | 3.63 | 3.67 | 3.58 | 3.61 | 3.13 | qfq | 5,801,644 | 21,059,988 | -0.55% |
| 2024-07-24 | 3.71 | 3.72 | 3.61 | 3.63 | 3.15 | qfq | 8,216,044 | 30,050,213 | -3.20% |
| 2024-07-23 | 3.71 | 3.79 | 3.71 | 3.75 | 3.26 | qfq | 10,561,175 | 39,561,472 | 0.81% |
| 2024-07-22 | 3.84 | 3.85 | 3.69 | 3.72 | 3.23 | qfq | 14,756,044 | 55,161,493 | -3.63% |
| 2024-07-19 | 4.05 | 4.06 | 3.82 | 3.86 | 3.35 | qfq | 25,233,550 | 97,640,744 | -4.69% |
| 2024-07-18 | 3.86 | 4.30 | 3.76 | 4.05 | 3.52 | qfq | 23,546,200 | 96,254,783 | 3.58% |
| 2024-07-17 | 3.85 | 3.95 | 3.83 | 3.91 | 3.39 | qfq | 7,963,200 | 30,982,469 | 1.56% |
| 2024-07-16 | 3.84 | 3.93 | 3.80 | 3.85 | 3.34 | qfq | 7,482,900 | 28,839,436 | -0.52% |
| 2024-07-15 | 3.91 | 3.98 | 3.82 | 3.87 | 3.36 | qfq | 6,644,800 | 25,770,446 | -1.78% |
| 2024-07-12 | 3.92 | 4.05 | 3.90 | 3.94 | 3.42 | qfq | 6,123,800 | 24,422,452 | 1.03% |
| 2024-07-11 | 3.89 | 3.93 | 3.83 | 3.90 | 3.39 | qfq | 5,016,200 | 19,514,731 | 2.09% |
| 2024-07-10 | 3.96 | 3.96 | 3.79 | 3.82 | 3.32 | qfq | 5,265,800 | 20,182,114 | -3.05% |
| 2024-07-09 | 3.86 | 3.98 | 3.81 | 3.94 | 3.42 | qfq | 7,575,900 | 29,501,772 | 2.07% |
| 2024-07-08 | 4.01 | 4.01 | 3.83 | 3.86 | 3.35 | qfq | 6,347,300 | 24,588,991 | -3.74% |
| 2024-07-05 | 4.01 | 4.06 | 3.95 | 4.01 | 3.48 | qfq | 6,504,100 | 26,024,800 | -0.50% |
| 2024-07-04 | 4.18 | 4.20 | 4.00 | 4.03 | 3.50 | qfq | 5,640,400 | 22,994,526 | -4.05% |
| 2024-07-03 | 4.19 | 4.24 | 4.13 | 4.20 | 3.65 | qfq | 5,890,200 | 24,776,324 | 1.20% |
| 2024-07-02 | 4.11 | 4.20 | 4.06 | 4.15 | 3.60 | qfq | 5,862,900 | 24,371,406 | 1.22% |
| 2024-07-01 | 4.01 | 4.12 | 3.99 | 4.10 | 3.56 | qfq | 6,453,200 | 26,286,259 | 2.76% |
| 2024-06-28 | 3.95 | 4.07 | 3.95 | 3.99 | 3.46 | qfq | 4,003,200 | 16,102,523 | -0.25% |
| 2024-06-27 | 4.02 | 4.11 | 3.99 | 4.00 | 3.47 | qfq | 5,218,332 | 21,116,138 | -0.99% |
| 2024-06-26 | 3.97 | 4.04 | 3.90 | 4.04 | 3.51 | qfq | 4,894,000 | 19,429,571 | 2.54% |
| 2024-06-25 | 3.87 | 3.99 | 3.85 | 3.94 | 3.42 | qfq | 6,699,300 | 26,340,623 | 1.55% |
| 2024-06-24 | 4.03 | 4.03 | 3.86 | 3.88 | 3.37 | qfq | 5,827,200 | 22,817,496 | -4.20% |
| 2024-06-21 | 4.06 | 4.10 | 4.02 | 4.05 | 3.52 | qfq | 4,541,600 | 18,427,972 | 0.25% |
| 2024-06-20 | 4.12 | 4.16 | 4.02 | 4.04 | 3.51 | qfq | 6,001,300 | 24,423,222 | -2.18% |
| 2024-06-19 | 4.16 | 4.19 | 4.12 | 4.13 | 3.59 | qfq | 4,616,232 | 19,176,266 | -0.48% |
| 2024-06-18 | 4.15 | 4.19 | 4.13 | 4.15 | 3.60 | qfq | 4,150,100 | 17,227,273 | 0.24% |
| 2024-06-17 | 4.25 | 4.25 | 4.12 | 4.14 | 3.59 | qfq | 5,992,200 | 25,014,419 | -3.04% |
| 2024-06-14 | 4.17 | 4.29 | 4.14 | 4.27 | 3.71 | qfq | 7,151,245 | 30,343,814 | 1.67% |
| 2024-06-13 | 4.29 | 4.31 | 4.15 | 4.20 | 3.65 | qfq | 5,586,300 | 23,392,167 | -1.41% |
| 2024-06-12 | 4.18 | 4.28 | 4.15 | 4.26 | 3.70 | qfq | 6,127,100 | 25,876,053 | 1.67% |
| 2024-06-11 | 4.27 | 4.28 | 4.12 | 4.19 | 3.64 | qfq | 8,319,098 | 34,686,527 | -2.33% |
| 2024-06-07 | 4.03 | 4.33 | 4.03 | 4.29 | 3.72 | qfq | 12,855,198 | 54,083,507 | 7.25% |
| 2024-06-06 | 4.20 | 4.24 | 3.97 | 4.00 | 3.47 | qfq | 11,297,100 | 45,824,382 | -4.31% |
| 2024-06-05 | 4.32 | 4.38 | 4.16 | 4.18 | 3.63 | qfq | 9,822,200 | 41,703,444 | -4.57% |
| 2024-06-04 | 4.41 | 4.46 | 4.28 | 4.38 | 3.80 | qfq | 10,379,800 | 45,426,996 | -0.90% |
| 2024-06-03 | 4.56 | 4.56 | 4.36 | 4.42 | 3.84 | qfq | 10,119,500 | 44,966,609 | -3.07% |
| 2024-05-31 | 4.54 | 4.59 | 4.49 | 4.56 | 3.96 | qfq | 9,872,256 | 44,825,965 | 0.44% |
| 2024-05-30 | 4.66 | 4.69 | 4.53 | 4.54 | 3.94 | qfq | 12,734,000 | 58,388,545 | -2.16% |
| 2024-05-29 | 4.69 | 4.81 | 4.61 | 4.64 | 4.03 | qfq | 17,435,500 | 81,961,724 | -0.64% |
| 2024-05-28 | 4.90 | 5.18 | 4.65 | 4.67 | 4.05 | qfq | 24,229,207 | 117,561,235 | -1.48% |
| 2024-05-27 | 4.75 | 4.81 | 4.61 | 4.74 | 4.11 | qfq | 15,325,545 | 71,755,371 | -1.04% |
| 2024-05-24 | 4.96 | 4.97 | 4.78 | 4.79 | 4.16 | qfq | 17,538,200 | 84,764,321 | -3.43% |
| 2024-05-23 | 5.00 | 5.15 | 4.89 | 4.96 | 4.31 | qfq | 31,607,664 | 158,320,356 | -3.88% |
| 2024-05-22 | 5.10 | 5.35 | 5.03 | 5.16 | 4.48 | qfq | 45,063,709 | 234,093,002 | 0.98% |
| 2024-05-21 | 5.00 | 5.27 | 4.94 | 5.11 | 4.44 | qfq | 30,598,456 | 155,663,367 | 1.39% |
| 2024-05-20 | 5.29 | 5.29 | 5.04 | 5.04 | 4.37 | qfq | 46,817,107 | 239,092,019 | -10.00% |
| 2024-05-17 | 5.46 | 5.75 | 5.07 | 5.60 | 4.86 | qfq | 63,968,378 | 341,965,298 | 6.67% |
| 2024-05-16 | 4.76 | 5.25 | 4.75 | 5.25 | 4.56 | qfq | 18,246,671 | 94,205,911 | 10.06% |
| 2024-05-15 | 4.65 | 4.82 | 4.64 | 4.77 | 4.14 | qfq | 9,028,000 | 42,986,573 | 2.36% |
| 2024-05-14 | 4.67 | 4.74 | 4.61 | 4.66 | 4.05 | qfq | 5,864,800 | 27,304,760 | -0.64% |
| 2024-05-13 | 4.79 | 4.83 | 4.66 | 4.69 | 4.07 | qfq | 10,307,645 | 48,870,351 | -2.09% |
| 2024-05-10 | 4.72 | 4.84 | 4.67 | 4.79 | 4.16 | qfq | 7,579,845 | 36,144,592 | 1.48% |
| 2024-05-09 | 4.66 | 4.76 | 4.65 | 4.72 | 4.10 | qfq | 4,812,500 | 22,740,301 | 1.51% |
| 2024-05-08 | 4.71 | 4.75 | 4.61 | 4.65 | 4.04 | qfq | 7,031,000 | 32,952,738 | -1.90% |
| 2024-05-07 | 4.70 | 4.78 | 4.64 | 4.74 | 4.11 | qfq | 7,241,145 | 34,068,555 | 0.85% |
| 2024-05-06 | 4.61 | 4.76 | 4.61 | 4.70 | 4.08 | qfq | 8,370,300 | 39,241,788 | 3.30% |
| 2024-04-30 | 4.52 | 4.60 | 4.47 | 4.55 | 3.95 | qfq | 11,157,500 | 50,514,256 | -2.78% |
| 2024-04-29 | 4.45 | 4.69 | 4.40 | 4.68 | 4.06 | qfq | 9,352,400 | 43,046,810 | 5.17% |
| 2024-04-26 | 4.37 | 4.46 | 4.28 | 4.45 | 3.86 | qfq | 5,508,000 | 24,189,847 | 2.06% |
| 2024-04-25 | 4.30 | 4.43 | 4.27 | 4.36 | 3.78 | qfq | 4,986,800 | 21,766,593 | 1.16% |
| 2024-04-24 | 4.19 | 4.33 | 4.17 | 4.31 | 3.74 | qfq | 5,425,700 | 23,170,056 | 2.86% |
| 2024-04-23 | 4.10 | 4.24 | 4.09 | 4.19 | 3.64 | qfq | 5,908,200 | 24,742,868 | 1.95% |
| 2024-04-22 | 4.22 | 4.25 | 4.04 | 4.11 | 3.57 | qfq | 5,595,589 | 23,139,075 | -1.20% |
| 2024-04-19 | 4.15 | 4.27 | 4.13 | 4.16 | 3.61 | qfq | 6,804,400 | 28,466,445 | -0.48% |
| 2024-04-18 | 4.30 | 4.33 | 4.13 | 4.18 | 3.63 | qfq | 12,010,000 | 50,802,869 | -2.11% |
| 2024-04-17 | 3.94 | 4.27 | 3.94 | 4.27 | 3.71 | qfq | 7,926,000 | 33,073,354 | 10.05% |
| 2024-04-16 | 4.33 | 4.33 | 3.87 | 3.88 | 3.37 | qfq | 15,458,800 | 61,243,946 | -9.77% |
| 2024-04-15 | 4.60 | 4.65 | 4.20 | 4.30 | 3.73 | qfq | 12,424,856 | 54,379,877 | -7.53% |
| 2024-04-12 | 4.70 | 4.76 | 4.63 | 4.65 | 4.04 | qfq | 6,941,800 | 32,555,299 | -1.06% |
| 2024-04-11 | 4.65 | 4.78 | 4.63 | 4.70 | 4.08 | qfq | 7,664,700 | 36,134,243 | 0.00% |
| 2024-04-10 | 4.81 | 4.82 | 4.63 | 4.70 | 4.08 | qfq | 7,661,100 | 36,138,743 | -2.69% |
| 2024-04-09 | 4.72 | 4.85 | 4.69 | 4.83 | 4.19 | qfq | 7,823,400 | 37,349,758 | 2.55% |
| 2024-04-08 | 4.88 | 4.88 | 4.70 | 4.71 | 4.09 | qfq | 8,252,800 | 39,534,404 | -4.07% |
| 2024-04-03 | 4.87 | 4.92 | 4.82 | 4.91 | 4.26 | qfq | 8,279,900 | 40,287,910 | 0.20% |
| 2024-04-02 | 4.82 | 4.91 | 4.77 | 4.90 | 4.25 | qfq | 14,683,856 | 71,248,102 | 1.03% |
| 2024-04-01 | 4.76 | 4.90 | 4.74 | 4.85 | 4.21 | qfq | 12,023,800 | 58,006,450 | 1.89% |
| 2024-03-29 | 4.73 | 4.81 | 4.72 | 4.76 | 4.13 | qfq | 10,275,600 | 48,901,398 | 0.00% |
| 2024-03-28 | 4.77 | 4.87 | 4.71 | 4.76 | 4.13 | qfq | 13,151,500 | 62,827,820 | 1.93% |
| 2024-03-27 | 4.75 | 4.91 | 4.65 | 4.67 | 4.05 | qfq | 15,061,900 | 72,019,927 | -1.68% |
| 2024-03-26 | 4.68 | 4.79 | 4.64 | 4.75 | 4.12 | qfq | 6,491,300 | 30,629,190 | 1.28% |
| 2024-03-25 | 4.77 | 4.85 | 4.69 | 4.69 | 4.07 | qfq | 7,423,026 | 35,343,272 | -2.09% |
| 2024-03-22 | 4.85 | 4.87 | 4.73 | 4.79 | 4.16 | qfq | 7,999,100 | 38,329,250 | -1.44% |
| 2024-03-21 | 4.80 | 4.88 | 4.78 | 4.86 | 4.22 | qfq | 7,336,300 | 35,472,653 | 1.25% |
| 2024-03-20 | 4.72 | 4.81 | 4.68 | 4.80 | 4.17 | qfq | 7,453,700 | 35,436,960 | 1.69% |
| 2024-03-19 | 4.73 | 4.81 | 4.71 | 4.72 | 4.10 | qfq | 7,148,900 | 33,978,862 | -0.42% |
| 2024-03-18 | 4.69 | 4.75 | 4.65 | 4.74 | 4.11 | qfq | 7,110,044 | 33,392,536 | 1.72% |
| 2024-03-15 | 4.59 | 4.66 | 4.56 | 4.66 | 4.05 | qfq | 7,589,900 | 35,071,398 | 1.08% |
| 2024-03-14 | 4.59 | 4.63 | 4.52 | 4.61 | 4.00 | qfq | 7,739,300 | 35,551,423 | 0.22% |
| 2024-03-13 | 4.64 | 4.68 | 4.52 | 4.60 | 3.99 | qfq | 9,202,600 | 42,163,822 | -0.86% |
| 2024-03-12 | 4.53 | 4.66 | 4.50 | 4.64 | 4.03 | qfq | 10,615,200 | 48,749,800 | 2.65% |
| 2024-03-11 | 4.44 | 4.52 | 4.41 | 4.52 | 3.92 | qfq | 7,015,500 | 31,295,896 | 2.73% |
| 2024-03-08 | 4.39 | 4.45 | 4.34 | 4.40 | 3.82 | qfq | 5,799,200 | 25,414,883 | 0.00% |
| 2024-03-07 | 4.39 | 4.51 | 4.36 | 4.40 | 3.82 | qfq | 9,447,900 | 41,877,536 | 0.92% |
| 2024-03-06 | 4.31 | 4.43 | 4.28 | 4.36 | 3.78 | qfq | 7,248,500 | 31,701,563 | 0.93% |
| 2024-03-05 | 4.44 | 4.46 | 4.31 | 4.32 | 3.75 | qfq | 8,518,600 | 37,156,842 | -3.36% |
| 2024-03-04 | 4.54 | 4.56 | 4.40 | 4.47 | 3.88 | qfq | 8,536,400 | 37,994,793 | -1.76% |
| 2024-03-01 | 4.50 | 4.58 | 4.47 | 4.55 | 3.95 | qfq | 11,628,200 | 52,515,214 | 1.34% |
| 2024-02-29 | 4.41 | 4.54 | 4.37 | 4.49 | 3.90 | qfq | 12,662,312 | 56,507,961 | 2.75% |
| 2024-02-28 | 4.86 | 4.96 | 4.37 | 4.37 | 3.79 | qfq | 20,027,300 | 93,503,123 | -9.90% |
| 2024-02-27 | 4.65 | 4.86 | 4.63 | 4.85 | 4.21 | qfq | 13,489,200 | 64,557,709 | 3.19% |
| 2024-02-26 | 4.65 | 4.77 | 4.53 | 4.70 | 4.08 | qfq | 15,931,613 | 74,282,751 | 1.29% |
| 2024-02-23 | 4.46 | 4.64 | 4.45 | 4.64 | 4.03 | qfq | 16,553,250 | 75,211,924 | 3.80% |
| 2024-02-22 | 4.37 | 4.47 | 4.33 | 4.47 | 3.88 | qfq | 15,465,400 | 68,161,789 | 1.59% |
| 2024-02-21 | 4.19 | 4.49 | 4.17 | 4.40 | 3.82 | qfq | 23,663,355 | 103,578,740 | 5.01% |
| 2024-02-20 | 4.19 | 4.20 | 4.08 | 4.19 | 3.64 | qfq | 13,339,731 | 55,499,869 | -0.24% |
| 2024-02-19 | 4.09 | 4.22 | 4.04 | 4.20 | 3.65 | qfq | 18,880,064 | 78,478,880 | 1.94% |
| 2024-02-08 | 3.86 | 4.15 | 3.61 | 4.12 | 3.58 | qfq | 29,772,382 | 116,505,948 | 2.74% |
| 2024-02-07 | 4.45 | 4.45 | 4.01 | 4.01 | 3.48 | qfq | 28,858,407 | 117,439,366 | -9.89% |
| 2024-02-06 | 4.50 | 4.57 | 4.45 | 4.45 | 3.86 | qfq | 26,472,100 | 118,354,671 | -9.92% |
| 2024-02-05 | 5.49 | 5.55 | 4.94 | 4.94 | 4.29 | qfq | 15,926,100 | 80,658,130 | -10.02% |
| 2024-02-02 | 4.99 | 5.49 | 4.96 | 5.49 | 4.77 | qfq | 12,898,900 | 68,761,308 | 10.02% |
| 2024-02-01 | 5.17 | 5.26 | 4.87 | 4.99 | 4.33 | qfq | 18,784,000 | 94,224,180 | -4.22% |
| 2024-01-31 | 5.61 | 5.69 | 5.20 | 5.21 | 4.52 | qfq | 16,070,200 | 86,962,032 | -8.44% |
| 2024-01-30 | 6.01 | 6.02 | 5.63 | 5.69 | 4.94 | qfq | 20,340,290 | 118,186,762 | -6.11% |
| 2024-01-29 | 6.18 | 6.31 | 5.99 | 6.06 | 5.26 | qfq | 35,174,850 | 216,261,670 | -3.96% |
| 2024-01-26 | 6.59 | 6.59 | 6.18 | 6.31 | 5.48 | qfq | 54,878,000 | 348,687,817 | 3.27% |
| 2024-01-25 | 5.53 | 6.11 | 5.53 | 6.11 | 5.30 | qfq | 9,055,900 | 53,498,499 | 10.09% |
| 2024-01-24 | 5.25 | 5.58 | 5.23 | 5.55 | 4.82 | qfq | 15,981,600 | 87,029,867 | 6.94% |
| 2024-01-23 | 5.27 | 5.35 | 5.00 | 5.19 | 4.51 | qfq | 8,864,300 | 45,445,320 | -1.33% |
| 2024-01-22 | 5.74 | 5.75 | 5.20 | 5.26 | 4.57 | qfq | 9,073,700 | 49,722,987 | -8.20% |
| 2024-01-19 | 5.74 | 5.85 | 5.71 | 5.73 | 4.97 | qfq | 7,341,700 | 42,382,982 | -0.52% |
| 2024-01-18 | 5.80 | 5.82 | 5.61 | 5.76 | 5.00 | qfq | 11,250,100 | 64,115,380 | -1.03% |
| 2024-01-17 | 6.07 | 6.07 | 5.81 | 5.82 | 5.05 | qfq | 8,839,600 | 52,092,970 | -3.96% |
| 2024-01-16 | 6.19 | 6.21 | 5.95 | 6.06 | 5.26 | qfq | 16,253,150 | 98,526,258 | -2.26% |
| 2024-01-15 | 6.08 | 6.26 | 6.07 | 6.20 | 5.38 | qfq | 19,947,207 | 123,058,914 | 1.14% |
| 2024-01-12 | 6.34 | 6.56 | 6.11 | 6.13 | 5.32 | qfq | 31,457,250 | 197,744,660 | -0.33% |
| 2024-01-11 | 6.03 | 6.18 | 6.01 | 6.15 | 5.34 | qfq | 8,493,100 | 51,947,112 | 2.50% |
| 2024-01-10 | 6.05 | 6.06 | 5.95 | 6.00 | 5.21 | qfq | 5,331,700 | 32,062,382 | -0.50% |
| 2024-01-09 | 5.96 | 6.10 | 5.95 | 6.03 | 5.23 | qfq | 8,143,499 | 49,009,055 | 1.01% |
| 2024-01-08 | 6.17 | 6.17 | 5.94 | 5.97 | 5.18 | qfq | 9,740,200 | 58,698,193 | -0.50% |
| 2024-01-05 | 6.00 | 6.10 | 5.97 | 6.00 | 5.21 | qfq | 8,335,900 | 50,330,938 | 0.00% |
| 2024-01-04 | 5.96 | 6.03 | 5.91 | 6.00 | 5.21 | qfq | 6,791,799 | 40,644,359 | 0.50% |
| 2024-01-03 | 5.88 | 6.01 | 5.85 | 5.97 | 5.18 | qfq | 7,881,700 | 46,920,725 | 1.70% |
| 2024-01-02 | 5.73 | 5.90 | 5.72 | 5.87 | 5.10 | qfq | 8,490,100 | 49,528,077 | 2.26% |
| 2023-12-29 | 5.73 | 5.77 | 5.68 | 5.74 | 4.98 | qfq | 6,973,400 | 39,897,424 | 0.35% |
| 2023-12-28 | 5.69 | 5.77 | 5.60 | 5.72 | 4.97 | qfq | 5,802,812 | 33,100,243 | 0.88% |
| 2023-12-27 | 5.69 | 5.73 | 5.62 | 5.67 | 4.92 | qfq | 5,102,412 | 28,894,962 | 0.00% |
| 2023-12-26 | 5.75 | 5.77 | 5.65 | 5.67 | 4.92 | qfq | 5,622,600 | 31,990,040 | -1.22% |
| 2023-12-25 | 5.88 | 5.89 | 5.66 | 5.74 | 4.98 | qfq | 9,755,100 | 56,020,609 | -2.21% |
| 2023-12-22 | 6.08 | 6.08 | 5.85 | 5.87 | 5.10 | qfq | 11,560,500 | 68,508,121 | -3.93% |
| 2023-12-21 | 5.96 | 6.21 | 5.92 | 6.11 | 5.30 | qfq | 15,335,000 | 93,391,945 | 1.66% |
| 2023-12-20 | 6.00 | 6.10 | 5.91 | 6.01 | 5.22 | qfq | 8,784,700 | 52,741,951 | 0.50% |
| 2023-12-19 | 6.02 | 6.10 | 5.93 | 5.98 | 5.19 | qfq | 6,322,000 | 37,893,357 | -0.99% |
| 2023-12-18 | 6.03 | 6.13 | 5.98 | 6.04 | 5.24 | qfq | 9,767,400 | 59,147,871 | 0.00% |
| 2023-12-15 | 5.90 | 6.09 | 5.90 | 6.04 | 5.24 | qfq | 8,658,400 | 52,121,287 | 2.55% |
| 2023-12-14 | 5.88 | 5.96 | 5.86 | 5.89 | 5.11 | qfq | 4,591,750 | 27,133,890 | -0.34% |
| 2023-12-13 | 5.94 | 5.98 | 5.88 | 5.91 | 5.13 | qfq | 5,097,907 | 30,294,503 | 0.00% |
| 2023-12-12 | 5.82 | 5.94 | 5.79 | 5.91 | 5.13 | qfq | 6,637,350 | 38,976,638 | 1.90% |
| 2023-12-11 | 5.74 | 5.81 | 5.69 | 5.80 | 5.03 | qfq | 8,331,464 | 47,880,986 | 0.52% |
| 2023-12-08 | 6.03 | 6.05 | 5.74 | 5.77 | 5.01 | qfq | 14,984,297 | 87,644,024 | -4.15% |
| 2023-12-07 | 6.08 | 6.08 | 5.98 | 6.02 | 5.23 | qfq | 6,476,100 | 39,038,757 | -0.82% |
| 2023-12-06 | 6.01 | 6.12 | 5.99 | 6.07 | 5.27 | qfq | 5,927,100 | 35,965,312 | 1.00% |
| 2023-12-05 | 6.08 | 6.10 | 6.00 | 6.01 | 5.22 | qfq | 6,728,400 | 40,757,407 | -0.83% |
| 2023-12-04 | 6.01 | 6.10 | 5.99 | 6.06 | 5.26 | qfq | 6,633,264 | 40,221,940 | 1.00% |
| 2023-12-01 | 5.96 | 6.05 | 5.95 | 6.00 | 5.21 | qfq | 5,724,363 | 34,400,826 | 0.84% |
| 2023-11-30 | 6.00 | 6.00 | 5.88 | 5.95 | 5.16 | qfq | 6,741,900 | 39,917,390 | -0.67% |
| 2023-11-29 | 6.06 | 6.08 | 5.97 | 5.99 | 5.20 | qfq | 5,712,100 | 34,302,724 | -1.48% |
| 2023-11-28 | 6.05 | 6.11 | 5.99 | 6.08 | 5.28 | qfq | 6,469,400 | 39,218,591 | 0.16% |
| 2023-11-27 | 6.08 | 6.13 | 6.04 | 6.07 | 5.27 | qfq | 7,910,200 | 48,059,667 | -0.98% |
| 2023-11-24 | 6.13 | 6.18 | 6.10 | 6.13 | 5.32 | qfq | 8,291,100 | 50,877,014 | -0.16% |
| 2023-11-23 | 6.03 | 6.16 | 5.97 | 6.14 | 5.33 | qfq | 11,993,300 | 73,270,062 | 1.32% |
| 2023-11-22 | 6.00 | 6.13 | 5.97 | 6.06 | 5.26 | qfq | 9,368,000 | 56,965,941 | 0.83% |
| 2023-11-21 | 5.93 | 6.07 | 5.93 | 6.01 | 5.22 | qfq | 10,389,644 | 62,658,417 | 1.52% |
| 2023-11-20 | 5.92 | 5.95 | 5.90 | 5.92 | 5.14 | qfq | 4,769,300 | 28,233,550 | 0.17% |
| 2023-11-17 | 5.89 | 5.94 | 5.88 | 5.91 | 5.13 | qfq | 3,833,400 | 22,657,596 | -0.34% |
| 2023-11-16 | 5.90 | 5.96 | 5.86 | 5.93 | 5.15 | qfq | 5,661,600 | 33,488,065 | -0.17% |
| 2023-11-15 | 6.08 | 6.08 | 5.90 | 5.94 | 5.16 | qfq | 8,919,460 | 53,088,346 | -1.98% |
| 2023-11-14 | 5.95 | 6.07 | 5.93 | 6.06 | 5.26 | qfq | 8,596,500 | 51,864,479 | 1.51% |
| 2023-11-13 | 5.88 | 5.97 | 5.86 | 5.97 | 5.18 | qfq | 6,209,100 | 36,735,006 | 1.70% |
| 2023-11-10 | 5.90 | 5.92 | 5.80 | 5.87 | 5.10 | qfq | 4,136,700 | 24,189,102 | -0.68% |
| 2023-11-09 | 5.94 | 6.00 | 5.87 | 5.91 | 5.13 | qfq | 6,281,590 | 37,201,987 | -0.17% |
| 2023-11-08 | 5.91 | 5.97 | 5.89 | 5.92 | 5.14 | qfq | 4,198,500 | 24,897,627 | 0.17% |
| 2023-11-07 | 5.93 | 5.96 | 5.86 | 5.91 | 5.13 | qfq | 3,982,600 | 23,516,752 | -0.34% |
| 2023-11-06 | 5.82 | 5.95 | 5.80 | 5.93 | 5.15 | qfq | 6,952,400 | 40,950,078 | 2.07% |
| 2023-11-03 | 5.84 | 5.87 | 5.79 | 5.81 | 5.04 | qfq | 5,442,600 | 31,712,918 | -0.51% |
| 2023-11-02 | 5.90 | 5.90 | 5.80 | 5.84 | 5.07 | qfq | 4,293,999 | 25,070,497 | -1.18% |
| 2023-11-01 | 5.88 | 5.94 | 5.82 | 5.91 | 5.13 | qfq | 6,230,493 | 36,712,110 | 0.51% |
| 2023-10-31 | 5.80 | 5.94 | 5.78 | 5.88 | 5.10 | qfq | 6,551,000 | 38,351,387 | 1.03% |
| 2023-10-30 | 5.84 | 5.92 | 5.78 | 5.82 | 5.05 | qfq | 7,482,800 | 43,764,133 | 0.17% |
| 2023-10-27 | 5.67 | 5.83 | 5.66 | 5.81 | 5.04 | qfq | 7,474,800 | 43,193,832 | 1.93% |
| 2023-10-26 | 5.78 | 5.80 | 5.65 | 5.70 | 4.95 | qfq | 7,278,244 | 41,483,248 | -2.40% |
| 2023-10-25 | 5.82 | 5.86 | 5.74 | 5.84 | 5.07 | qfq | 8,580,889 | 49,829,154 | 1.21% |
| 2023-10-24 | 5.59 | 5.79 | 5.58 | 5.77 | 5.01 | qfq | 9,704,389 | 55,702,379 | 3.22% |
| 2023-10-23 | 5.67 | 5.71 | 5.55 | 5.59 | 4.85 | qfq | 8,363,600 | 46,823,260 | -1.41% |
| 2023-10-20 | 5.64 | 5.75 | 5.61 | 5.67 | 4.92 | qfq | 6,034,400 | 34,402,721 | 0.53% |
| 2023-10-19 | 5.63 | 5.76 | 5.61 | 5.64 | 4.90 | qfq | 6,521,100 | 37,039,612 | 0.18% |
| 2023-10-18 | 5.70 | 5.72 | 5.63 | 5.63 | 4.89 | qfq | 4,510,100 | 25,464,011 | -1.40% |
| 2023-10-17 | 5.70 | 5.76 | 5.68 | 5.71 | 4.96 | qfq | 4,367,200 | 24,976,898 | 0.18% |
| 2023-10-16 | 5.73 | 5.74 | 5.67 | 5.70 | 4.95 | qfq | 4,113,700 | 23,443,165 | 0.18% |
| 2023-10-13 | 5.75 | 5.75 | 5.64 | 5.69 | 4.94 | qfq | 5,298,800 | 30,100,365 | -0.87% |
| 2023-10-12 | 5.75 | 5.80 | 5.70 | 5.74 | 4.98 | qfq | 5,299,300 | 30,423,768 | 0.00% |
| 2023-10-11 | 5.77 | 5.78 | 5.72 | 5.74 | 4.98 | qfq | 3,691,000 | 21,183,434 | 0.00% |
| 2023-10-10 | 5.75 | 5.83 | 5.72 | 5.74 | 4.98 | qfq | 4,512,200 | 26,038,635 | -0.17% |
| 2023-10-09 | 5.90 | 5.93 | 5.71 | 5.75 | 4.99 | qfq | 7,044,800 | 40,562,312 | -2.38% |
| 2023-09-28 | 5.88 | 5.99 | 5.86 | 5.89 | 5.11 | qfq | 6,886,400 | 40,692,859 | -3.28% |
| 2023-09-27 | 6.19 | 6.19 | 6.08 | 6.09 | 5.10 | qfq | 7,853,800 | 48,035,319 | -1.14% |
| 2023-09-26 | 6.13 | 6.22 | 6.11 | 6.16 | 5.15 | qfq | 4,596,100 | 28,323,501 | 0.82% |
| 2023-09-25 | 6.28 | 6.30 | 6.09 | 6.11 | 5.11 | qfq | 8,243,900 | 50,756,280 | -3.02% |
| 2023-09-22 | 6.17 | 6.31 | 6.15 | 6.30 | 5.27 | qfq | 7,814,000 | 48,969,166 | 2.11% |
| 2023-09-21 | 6.16 | 6.28 | 6.13 | 6.17 | 5.16 | qfq | 5,407,000 | 33,476,354 | 0.16% |
| 2023-09-20 | 6.15 | 6.23 | 6.11 | 6.16 | 5.15 | qfq | 4,251,100 | 26,240,424 | -0.16% |
| 2023-09-19 | 6.29 | 6.33 | 6.15 | 6.17 | 5.16 | qfq | 4,915,200 | 30,528,626 | -1.59% |
| 2023-09-18 | 6.19 | 6.29 | 6.11 | 6.27 | 5.25 | qfq | 6,290,000 | 39,176,369 | 1.29% |
| 2023-09-15 | 6.14 | 6.25 | 6.11 | 6.19 | 5.18 | qfq | 7,158,000 | 44,315,483 | 0.98% |
| 2023-09-14 | 6.21 | 6.23 | 6.07 | 6.13 | 5.13 | qfq | 7,270,600 | 44,562,807 | -1.76% |
| 2023-09-13 | 6.21 | 6.28 | 6.16 | 6.24 | 5.22 | qfq | 5,999,000 | 37,288,523 | 0.00% |
| 2023-09-12 | 6.25 | 6.27 | 6.16 | 6.24 | 5.22 | qfq | 5,054,000 | 31,470,934 | 0.16% |
| 2023-09-11 | 6.19 | 6.27 | 6.13 | 6.23 | 5.21 | qfq | 7,683,500 | 47,746,321 | 0.32% |
| 2023-09-08 | 6.33 | 6.34 | 6.16 | 6.21 | 5.20 | qfq | 8,666,500 | 53,901,920 | -1.90% |
| 2023-09-07 | 6.37 | 6.42 | 6.31 | 6.33 | 5.30 | qfq | 8,154,400 | 51,939,931 | -0.47% |
| 2023-09-06 | 6.33 | 6.39 | 6.21 | 6.36 | 5.32 | qfq | 8,806,600 | 55,663,639 | 1.27% |
| 2023-09-05 | 6.50 | 6.51 | 6.24 | 6.28 | 5.25 | qfq | 13,362,300 | 84,273,756 | -3.09% |
| 2023-09-04 | 6.37 | 6.52 | 6.34 | 6.48 | 5.42 | qfq | 17,986,100 | 116,080,030 | 2.05% |
| 2023-09-01 | 6.46 | 6.59 | 6.32 | 6.35 | 5.31 | qfq | 23,092,200 | 148,961,919 | 0.47% |
| 2023-08-31 | 6.55 | 6.56 | 6.30 | 6.32 | 5.29 | qfq | 11,620,200 | 74,365,289 | -2.92% |
| 2023-08-30 | 6.52 | 6.67 | 6.48 | 6.51 | 5.45 | qfq | 15,460,164 | 101,072,128 | -0.76% |
| 2023-08-29 | 6.33 | 6.56 | 6.30 | 6.56 | 5.49 | qfq | 23,523,100 | 151,908,914 | 2.50% |
| 2023-08-28 | 6.45 | 6.55 | 6.25 | 6.40 | 5.35 | qfq | 27,129,000 | 174,686,369 | 3.56% |
| 2023-08-25 | 6.25 | 6.32 | 6.13 | 6.18 | 5.17 | qfq | 10,057,034 | 62,506,032 | -1.44% |
| 2023-08-24 | 6.28 | 6.35 | 6.18 | 6.27 | 5.25 | qfq | 10,663,000 | 66,779,180 | -0.48% |
| 2023-08-23 | 6.40 | 6.40 | 6.27 | 6.30 | 5.27 | qfq | 9,451,300 | 59,754,261 | -1.25% |
| 2023-08-22 | 6.40 | 6.40 | 6.25 | 6.38 | 5.34 | qfq | 11,432,800 | 72,397,457 | 0.47% |
| 2023-08-21 | 6.36 | 6.46 | 6.33 | 6.35 | 5.31 | qfq | 10,696,924 | 68,424,561 | -0.16% |
| 2023-08-18 | 6.51 | 6.54 | 6.36 | 6.36 | 5.32 | qfq | 12,820,568 | 82,413,439 | -2.30% |
| 2023-08-17 | 6.45 | 6.53 | 6.37 | 6.51 | 5.45 | qfq | 13,727,300 | 88,710,556 | 0.62% |
| 2023-08-16 | 6.40 | 6.57 | 6.38 | 6.47 | 5.41 | qfq | 16,361,400 | 106,192,948 | 0.78% |
| 2023-08-15 | 6.57 | 6.57 | 6.36 | 6.42 | 5.37 | qfq | 15,853,068 | 102,002,407 | -1.23% |
| 2023-08-14 | 6.35 | 6.52 | 6.30 | 6.50 | 5.44 | qfq | 20,902,100 | 134,444,614 | 0.15% |
| 2023-08-11 | 6.80 | 6.89 | 6.46 | 6.49 | 5.43 | qfq | 37,901,100 | 249,507,582 | -3.57% |
| 2023-08-10 | 6.60 | 6.73 | 6.55 | 6.73 | 5.63 | qfq | 25,413,800 | 169,218,698 | 1.82% |
| 2023-08-09 | 6.55 | 6.71 | 6.52 | 6.61 | 5.53 | qfq | 25,402,624 | 167,750,799 | -1.05% |
| 2023-08-08 | 6.66 | 6.81 | 6.66 | 6.68 | 5.59 | qfq | 23,215,100 | 155,940,497 | -0.74% |
| 2023-08-07 | 6.69 | 6.79 | 6.60 | 6.73 | 5.63 | qfq | 27,383,236 | 183,583,776 | -1.03% |
| 2023-08-04 | 6.93 | 6.97 | 6.72 | 6.80 | 5.69 | qfq | 41,802,094 | 285,067,747 | -0.15% |
| 2023-08-03 | 6.98 | 7.04 | 6.68 | 6.81 | 5.70 | qfq | 51,502,294 | 351,841,424 | -1.45% |
| 2023-08-02 | 7.10 | 7.40 | 6.87 | 6.91 | 5.78 | qfq | 76,723,684 | 543,574,061 | -8.11% |
| 2023-08-01 | 7.98 | 8.01 | 7.52 | 7.52 | 6.29 | qfq | 62,582,332 | 483,539,112 | -10.05% |
| 2023-07-31 | 8.19 | 8.68 | 7.90 | 8.36 | 6.99 | qfq | 108,295,201 | 898,253,041 | 2.08% |
| 2023-07-28 | 8.81 | 9.14 | 8.01 | 8.19 | 6.85 | qfq | 116,838,017 | 1,014,523,005 | -1.44% |
| 2023-07-27 | 8.31 | 8.31 | 7.95 | 8.31 | 6.95 | qfq | 54,671,053 | 450,204,047 | 10.07% |
| 2023-07-26 | 7.55 | 7.55 | 7.55 | 7.55 | 6.32 | qfq | 5,370,434 | 40,546,777 | 10.06% |
| 2023-07-25 | 6.86 | 6.86 | 6.86 | 6.86 | 5.74 | qfq | 8,206,700 | 56,297,962 | 9.94% |
| 2023-07-24 | 5.88 | 6.24 | 5.75 | 6.24 | 5.22 | qfq | 43,042,814 | 265,529,623 | 10.05% |
| 2023-07-21 | 5.55 | 5.70 | 5.51 | 5.67 | 4.74 | qfq | 7,782,168 | 43,801,321 | 2.72% |
| 2023-07-20 | 5.52 | 5.57 | 5.49 | 5.52 | 4.62 | qfq | 3,040,500 | 16,820,793 | 0.18% |
| 2023-07-19 | 5.45 | 5.53 | 5.45 | 5.51 | 4.61 | qfq | 3,027,764 | 16,638,899 | 0.92% |
| 2023-07-18 | 5.41 | 5.48 | 5.36 | 5.46 | 4.57 | qfq | 2,605,200 | 14,167,508 | 0.74% |
| 2023-07-17 | 5.38 | 5.42 | 5.30 | 5.42 | 4.53 | qfq | 2,356,000 | 12,664,912 | 1.12% |