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
海峡环保603817.SH
最近收盘价5.462026-07-17
最近交易日2026-07-17
成交量（股）12,295,600
成交额（元）68,243,749
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | 2025-11-03 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-06 | 2025-08-14 | cash_dividend | 0.027 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.055 | — | — | — | 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 | 5.55 | 5.67 | 5.43 | 5.46 | 5.46 | qfq | 12,295,600 | 68,243,749 | -1.97% |
| 2026-07-16 | 5.57 | 5.64 | 5.52 | 5.57 | 5.57 | qfq | 9,484,588 | 53,016,388 | -0.71% |
| 2026-07-15 | 5.51 | 5.65 | 5.50 | 5.61 | 5.61 | qfq | 12,212,900 | 68,133,155 | 1.08% |
| 2026-07-14 | 5.33 | 5.56 | 5.29 | 5.55 | 5.55 | qfq | 11,440,200 | 62,246,310 | 3.74% |
| 2026-07-13 | 5.31 | 5.45 | 5.30 | 5.35 | 5.35 | qfq | 10,017,900 | 53,607,310 | -0.19% |
| 2026-07-10 | 5.29 | 5.45 | 5.18 | 5.36 | 5.36 | qfq | 10,279,500 | 55,074,132 | 1.71% |
| 2026-07-09 | 5.31 | 5.32 | 5.18 | 5.27 | 5.27 | qfq | 7,761,100 | 40,683,669 | -0.94% |
| 2026-07-08 | 5.33 | 5.36 | 5.23 | 5.32 | 5.32 | qfq | 5,883,800 | 31,218,528 | 0.00% |
| 2026-07-07 | 5.40 | 5.45 | 5.29 | 5.32 | 5.32 | qfq | 6,703,700 | 35,758,120 | -2.39% |
| 2026-07-06 | 5.43 | 5.52 | 5.40 | 5.45 | 5.45 | qfq | 7,013,000 | 38,171,287 | 0.55% |
| 2026-07-03 | 5.30 | 5.45 | 5.30 | 5.42 | 5.42 | qfq | 9,651,500 | 52,063,435 | 2.26% |
| 2026-07-02 | 5.27 | 5.42 | 5.26 | 5.30 | 5.30 | qfq | 9,795,800 | 52,318,041 | 0.00% |
| 2026-07-01 | 5.11 | 5.34 | 5.10 | 5.30 | 5.30 | qfq | 12,895,700 | 67,620,490 | 3.72% |
| 2026-06-30 | 5.17 | 5.24 | 5.08 | 5.11 | 5.11 | qfq | 8,316,200 | 42,706,677 | -1.73% |
| 2026-06-29 | 5.23 | 5.25 | 5.04 | 5.20 | 5.20 | qfq | 12,196,010 | 62,969,935 | -0.19% |
| 2026-06-26 | 5.36 | 5.39 | 5.19 | 5.21 | 5.21 | qfq | 11,729,600 | 61,693,509 | -3.70% |
| 2026-06-25 | 5.53 | 5.54 | 5.32 | 5.41 | 5.41 | qfq | 10,093,110 | 54,542,784 | -2.52% |
| 2026-06-24 | 5.72 | 5.77 | 5.48 | 5.55 | 5.55 | qfq | 10,998,800 | 61,228,002 | -3.98% |
| 2026-06-23 | 5.62 | 5.79 | 5.60 | 5.78 | 5.78 | qfq | 12,227,000 | 70,044,759 | 2.85% |
| 2026-06-22 | 5.59 | 5.62 | 5.39 | 5.62 | 5.62 | qfq | 10,139,100 | 55,814,859 | 0.54% |
| 2026-06-18 | 5.70 | 5.71 | 5.58 | 5.59 | 5.59 | qfq | 7,910,100 | 44,479,517 | -2.10% |
| 2026-06-17 | 5.87 | 5.88 | 5.68 | 5.71 | 5.71 | qfq | 7,836,600 | 44,901,828 | -2.73% |
| 2026-06-16 | 5.87 | 5.90 | 5.77 | 5.87 | 5.87 | qfq | 6,963,688 | 40,647,288 | 0.17% |
| 2026-06-15 | 5.89 | 6.06 | 5.82 | 5.86 | 5.86 | qfq | 9,168,100 | 54,211,898 | -0.51% |
| 2026-06-12 | 5.82 | 5.91 | 5.74 | 5.89 | 5.89 | qfq | 8,631,900 | 50,551,034 | 1.38% |
| 2026-06-11 | 5.80 | 5.87 | 5.71 | 5.81 | 5.81 | qfq | 5,291,900 | 30,517,416 | -0.85% |
| 2026-06-10 | 5.91 | 5.94 | 5.78 | 5.86 | 5.86 | qfq | 6,989,300 | 40,792,149 | -1.35% |
| 2026-06-09 | 5.98 | 6.04 | 5.88 | 5.94 | 5.94 | qfq | 6,761,400 | 40,103,696 | -0.50% |
| 2026-06-08 | 6.04 | 6.11 | 5.87 | 5.97 | 5.97 | qfq | 7,845,200 | 46,959,677 | -2.61% |
| 2026-06-05 | 6.04 | 6.20 | 6.01 | 6.13 | 6.13 | qfq | 6,960,800 | 42,463,165 | 0.49% |
| 2026-06-04 | 6.20 | 6.23 | 6.04 | 6.10 | 6.10 | qfq | 6,615,166 | 40,443,191 | -1.61% |
| 2026-06-03 | 6.26 | 6.27 | 6.16 | 6.20 | 6.20 | qfq | 6,818,000 | 42,306,323 | -1.12% |
| 2026-06-02 | 6.47 | 6.47 | 6.22 | 6.27 | 6.27 | qfq | 8,651,800 | 54,418,755 | -2.49% |
| 2026-06-01 | 6.21 | 6.47 | 6.21 | 6.43 | 6.43 | qfq | 9,629,800 | 61,356,276 | 3.21% |
| 2026-05-29 | 6.29 | 6.37 | 6.21 | 6.23 | 6.23 | qfq | 7,745,400 | 48,724,219 | -1.27% |
| 2026-05-28 | 6.20 | 6.35 | 6.20 | 6.31 | 6.31 | qfq | 7,835,500 | 49,356,911 | 1.28% |
| 2026-05-27 | 6.37 | 6.41 | 6.18 | 6.23 | 6.23 | qfq | 8,825,200 | 55,150,535 | -2.50% |
| 2026-05-26 | 6.45 | 6.49 | 6.32 | 6.39 | 6.39 | qfq | 8,284,200 | 52,970,521 | -1.54% |
| 2026-05-25 | 6.66 | 6.70 | 6.45 | 6.49 | 6.49 | qfq | 8,995,327 | 58,737,447 | -2.55% |
| 2026-05-22 | 6.61 | 6.67 | 6.48 | 6.66 | 6.66 | qfq | 7,762,200 | 51,128,894 | 1.37% |
| 2026-05-21 | 6.82 | 6.89 | 6.53 | 6.57 | 6.57 | qfq | 11,347,931 | 76,209,884 | -3.10% |
| 2026-05-20 | 6.94 | 6.94 | 6.74 | 6.78 | 6.78 | qfq | 10,086,500 | 68,526,605 | -2.73% |
| 2026-05-19 | 6.90 | 6.98 | 6.84 | 6.97 | 6.97 | qfq | 8,477,700 | 58,616,425 | 1.01% |
| 2026-05-18 | 6.93 | 6.94 | 6.80 | 6.90 | 6.90 | qfq | 9,814,109 | 67,258,502 | 0.29% |
| 2026-05-15 | 7.03 | 7.09 | 6.83 | 6.88 | 6.88 | qfq | 12,922,800 | 89,511,344 | -2.55% |
| 2026-05-14 | 7.26 | 7.27 | 7.05 | 7.06 | 7.06 | qfq | 11,354,500 | 80,977,617 | -2.89% |
| 2026-05-13 | 7.22 | 7.34 | 7.20 | 7.27 | 7.27 | qfq | 11,892,200 | 86,560,921 | 0.55% |
| 2026-05-12 | 7.35 | 7.35 | 7.18 | 7.23 | 7.23 | qfq | 12,670,200 | 91,634,755 | -0.82% |
| 2026-05-11 | 7.42 | 7.46 | 7.25 | 7.29 | 7.29 | qfq | 16,204,600 | 118,285,723 | -2.02% |
| 2026-05-08 | 7.43 | 7.51 | 7.40 | 7.44 | 7.44 | qfq | 10,843,200 | 80,927,149 | -0.40% |
| 2026-05-07 | 7.47 | 7.58 | 7.42 | 7.47 | 7.47 | qfq | 14,364,700 | 107,352,973 | -0.40% |
| 2026-05-06 | 7.38 | 7.50 | 7.32 | 7.50 | 7.50 | qfq | 18,263,445 | 135,887,007 | 1.90% |
| 2026-04-30 | 7.29 | 7.50 | 7.29 | 7.36 | 7.36 | qfq | 16,676,700 | 123,205,551 | 0.27% |
| 2026-04-29 | 7.19 | 7.35 | 7.19 | 7.34 | 7.34 | qfq | 12,598,828 | 92,037,711 | 1.10% |
| 2026-04-28 | 7.28 | 7.37 | 7.18 | 7.26 | 7.26 | qfq | 16,614,755 | 120,571,291 | -0.82% |
| 2026-04-27 | 7.14 | 7.48 | 7.07 | 7.32 | 7.32 | qfq | 25,954,027 | 188,661,655 | 4.87% |
| 2026-04-24 | 7.04 | 7.04 | 6.90 | 6.98 | 6.98 | qfq | 9,740,100 | 67,713,862 | -1.13% |
| 2026-04-23 | 7.05 | 7.08 | 6.93 | 7.06 | 7.06 | qfq | 10,723,227 | 75,225,290 | -0.14% |
| 2026-04-22 | 7.09 | 7.14 | 7.06 | 7.07 | 7.07 | qfq | 8,396,508 | 59,601,710 | -0.70% |
| 2026-04-21 | 7.17 | 7.17 | 7.08 | 7.12 | 7.12 | qfq | 7,675,100 | 54,552,289 | -0.56% |
| 2026-04-20 | 7.07 | 7.18 | 7.01 | 7.16 | 7.16 | qfq | 11,555,100 | 82,299,573 | 1.13% |
| 2026-04-17 | 7.14 | 7.17 | 7.03 | 7.08 | 7.08 | qfq | 10,836,709 | 76,639,078 | -0.98% |
| 2026-04-16 | 7.14 | 7.18 | 7.06 | 7.15 | 7.15 | qfq | 11,756,200 | 83,704,993 | -0.56% |
| 2026-04-15 | 7.11 | 7.23 | 7.07 | 7.19 | 7.19 | qfq | 13,206,100 | 94,651,843 | 1.13% |
| 2026-04-14 | 7.18 | 7.20 | 7.02 | 7.11 | 7.11 | qfq | 15,189,617 | 107,765,054 | 0.00% |
| 2026-04-13 | 7.22 | 7.23 | 6.97 | 7.11 | 7.11 | qfq | 20,485,600 | 144,918,965 | 0.57% |
| 2026-04-10 | 6.94 | 7.18 | 6.92 | 7.07 | 7.07 | qfq | 16,451,100 | 116,438,788 | 2.76% |
| 2026-04-09 | 7.02 | 7.05 | 6.86 | 6.88 | 6.88 | qfq | 16,840,609 | 116,528,696 | -2.82% |
| 2026-04-08 | 6.96 | 7.08 | 6.93 | 7.08 | 7.08 | qfq | 18,577,700 | 130,382,556 | 3.21% |
| 2026-04-07 | 6.75 | 6.88 | 6.62 | 6.86 | 6.86 | qfq | 19,487,690 | 132,598,503 | 1.78% |
| 2026-04-03 | 7.07 | 7.12 | 6.73 | 6.74 | 6.74 | qfq | 25,188,900 | 172,553,246 | -5.20% |
| 2026-04-02 | 7.32 | 7.32 | 7.07 | 7.11 | 7.11 | qfq | 19,978,800 | 143,129,164 | -2.20% |
| 2026-04-01 | 7.53 | 7.65 | 7.24 | 7.27 | 7.27 | qfq | 28,157,000 | 207,495,619 | -2.42% |
| 2026-03-31 | 7.71 | 8.03 | 7.45 | 7.45 | 7.45 | qfq | 31,370,400 | 238,814,913 | -3.62% |
| 2026-03-30 | 7.89 | 7.89 | 7.39 | 7.73 | 7.73 | qfq | 46,711,200 | 359,217,473 | -2.03% |
| 2026-03-27 | 7.71 | 7.98 | 7.61 | 7.89 | 7.89 | qfq | 46,831,700 | 366,396,813 | -2.71% |
| 2026-03-26 | 8.92 | 9.05 | 8.11 | 8.11 | 8.11 | qfq | 41,120,900 | 341,852,560 | -9.99% |
| 2026-03-25 | 8.71 | 9.21 | 8.56 | 9.01 | 9.01 | qfq | 59,015,409 | 527,607,942 | 2.50% |
| 2026-03-24 | 8.85 | 8.98 | 8.24 | 8.79 | 8.79 | qfq | 80,270,400 | 691,802,169 | 1.74% |
| 2026-03-23 | 8.61 | 8.96 | 8.49 | 8.64 | 8.64 | qfq | 85,094,240 | 750,232,272 | -0.58% |
| 2026-03-20 | 9.07 | 9.11 | 8.26 | 8.69 | 8.69 | qfq | 97,451,929 | 857,201,672 | -4.19% |
| 2026-03-19 | 8.58 | 9.13 | 8.50 | 9.07 | 9.07 | qfq | 83,044,105 | 740,174,737 | 4.25% |
| 2026-03-18 | 8.33 | 8.75 | 8.25 | 8.70 | 8.70 | qfq | 73,572,535 | 630,064,655 | 4.32% |
| 2026-03-17 | 8.00 | 8.43 | 8.00 | 8.34 | 8.34 | qfq | 74,835,404 | 621,387,985 | 1.96% |
| 2026-03-16 | 7.70 | 8.19 | 7.69 | 8.18 | 8.18 | qfq | 66,982,794 | 536,204,724 | 6.23% |
| 2026-03-13 | 7.65 | 7.75 | 7.56 | 7.70 | 7.70 | qfq | 18,993,600 | 145,972,965 | 0.65% |
| 2026-03-12 | 7.61 | 7.66 | 7.45 | 7.65 | 7.65 | qfq | 23,617,900 | 178,685,819 | 0.53% |
| 2026-03-11 | 7.44 | 7.65 | 7.42 | 7.61 | 7.61 | qfq | 29,410,129 | 222,114,323 | 2.28% |
| 2026-03-10 | 7.23 | 7.46 | 7.23 | 7.44 | 7.44 | qfq | 27,230,200 | 200,447,368 | 3.33% |
| 2026-03-09 | 7.13 | 7.21 | 7.00 | 7.20 | 7.20 | qfq | 15,498,389 | 110,052,323 | 0.56% |
| 2026-03-06 | 7.03 | 7.19 | 7.00 | 7.16 | 7.16 | qfq | 14,397,000 | 102,699,697 | 1.70% |
| 2026-03-05 | 6.93 | 7.09 | 6.93 | 7.04 | 7.04 | qfq | 13,079,800 | 91,865,163 | 2.33% |
| 2026-03-04 | 6.96 | 6.96 | 6.80 | 6.88 | 6.88 | qfq | 12,826,189 | 88,171,057 | -1.57% |
| 2026-03-03 | 7.06 | 7.16 | 6.95 | 6.99 | 6.99 | qfq | 17,756,455 | 125,769,585 | -0.99% |
| 2026-03-02 | 7.07 | 7.16 | 6.97 | 7.06 | 7.06 | qfq | 13,598,000 | 96,085,103 | -1.67% |
| 2026-02-27 | 7.09 | 7.21 | 7.06 | 7.18 | 7.18 | qfq | 16,782,000 | 119,799,112 | 0.98% |
| 2026-02-26 | 7.06 | 7.11 | 6.99 | 7.11 | 7.11 | qfq | 10,417,161 | 73,410,127 | 1.28% |
| 2026-02-25 | 6.97 | 7.07 | 6.97 | 7.02 | 7.02 | qfq | 8,940,196 | 62,906,860 | 0.57% |
| 2026-02-24 | 6.80 | 6.98 | 6.80 | 6.98 | 6.98 | qfq | 8,357,602 | 57,920,627 | 2.20% |
| 2026-02-13 | 6.91 | 6.94 | 6.83 | 6.83 | 6.83 | qfq | 6,974,898 | 48,015,073 | -1.16% |
| 2026-02-12 | 7.03 | 7.04 | 6.90 | 6.91 | 6.91 | qfq | 8,274,400 | 57,414,963 | -1.43% |
| 2026-02-11 | 7.04 | 7.08 | 7.00 | 7.01 | 7.01 | qfq | 6,350,964 | 44,727,410 | -0.57% |
| 2026-02-10 | 7.10 | 7.11 | 7.04 | 7.05 | 7.05 | qfq | 6,677,200 | 47,166,196 | -0.56% |
| 2026-02-09 | 7.06 | 7.10 | 7.05 | 7.09 | 7.09 | qfq | 9,944,600 | 70,407,655 | 0.57% |
| 2026-02-06 | 7.01 | 7.09 | 6.99 | 7.05 | 7.05 | qfq | 9,798,400 | 69,088,278 | 0.00% |
| 2026-02-05 | 7.06 | 7.18 | 7.04 | 7.05 | 7.05 | qfq | 17,005,800 | 120,820,094 | -0.14% |
| 2026-02-04 | 6.94 | 7.08 | 6.92 | 7.06 | 7.06 | qfq | 12,760,700 | 89,754,127 | 1.44% |
| 2026-02-03 | 6.89 | 6.97 | 6.89 | 6.96 | 6.96 | qfq | 8,431,600 | 58,508,197 | 1.02% |
| 2026-02-02 | 6.93 | 7.06 | 6.88 | 6.89 | 6.89 | qfq | 12,044,500 | 84,091,186 | -1.29% |
| 2026-01-30 | 6.85 | 6.98 | 6.81 | 6.98 | 6.98 | qfq | 15,358,729 | 106,019,588 | 1.75% |
| 2026-01-29 | 6.89 | 6.93 | 6.80 | 6.86 | 6.86 | qfq | 10,711,876 | 73,583,213 | -0.44% |
| 2026-01-28 | 6.94 | 6.99 | 6.87 | 6.89 | 6.89 | qfq | 10,385,935 | 71,662,470 | -0.86% |
| 2026-01-27 | 7.05 | 7.05 | 6.86 | 6.95 | 6.95 | qfq | 13,055,200 | 90,410,870 | -1.56% |
| 2026-01-26 | 7.14 | 7.16 | 6.98 | 7.06 | 7.06 | qfq | 15,043,300 | 105,935,680 | -0.98% |
| 2026-01-23 | 7.09 | 7.16 | 7.06 | 7.13 | 7.13 | qfq | 15,241,300 | 108,234,518 | 0.56% |
| 2026-01-22 | 7.00 | 7.10 | 6.99 | 7.09 | 7.09 | qfq | 13,576,800 | 95,790,842 | 1.29% |
| 2026-01-21 | 7.03 | 7.03 | 6.96 | 7.00 | 7.00 | qfq | 10,391,000 | 72,752,710 | -0.71% |
| 2026-01-20 | 7.10 | 7.12 | 6.99 | 7.05 | 7.05 | qfq | 14,304,264 | 100,657,339 | -0.42% |
| 2026-01-19 | 6.94 | 7.09 | 6.90 | 7.08 | 7.08 | qfq | 18,849,266 | 132,755,966 | 2.02% |
| 2026-01-16 | 6.92 | 6.98 | 6.87 | 6.94 | 6.94 | qfq | 14,418,700 | 99,891,678 | 0.43% |
| 2026-01-15 | 6.95 | 6.98 | 6.87 | 6.91 | 6.91 | qfq | 13,804,417 | 95,496,332 | -0.58% |
| 2026-01-14 | 6.97 | 7.06 | 6.88 | 6.95 | 6.95 | qfq | 20,697,200 | 144,456,071 | -0.29% |
| 2026-01-13 | 7.09 | 7.11 | 6.95 | 6.97 | 6.97 | qfq | 26,333,617 | 185,415,045 | -1.69% |
| 2026-01-12 | 7.09 | 7.11 | 7.03 | 7.09 | 7.09 | qfq | 21,923,800 | 155,115,442 | 0.14% |
| 2026-01-09 | 7.11 | 7.12 | 6.98 | 7.08 | 7.08 | qfq | 25,466,666 | 179,800,849 | -0.42% |
| 2026-01-08 | 7.08 | 7.14 | 7.06 | 7.11 | 7.11 | qfq | 15,244,400 | 108,226,080 | 0.28% |
| 2026-01-07 | 7.15 | 7.23 | 7.06 | 7.09 | 7.09 | qfq | 20,804,200 | 148,122,773 | -0.84% |
| 2026-01-06 | 7.15 | 7.25 | 7.11 | 7.15 | 7.15 | qfq | 20,225,500 | 145,065,678 | 0.28% |
| 2026-01-05 | 7.20 | 7.25 | 7.09 | 7.13 | 7.13 | qfq | 15,147,916 | 108,318,853 | 0.56% |
| 2025-12-31 | 7.30 | 7.35 | 7.04 | 7.09 | 7.09 | qfq | 19,382,741 | 137,976,746 | -3.01% |
| 2025-12-30 | 7.40 | 7.47 | 7.21 | 7.31 | 7.31 | qfq | 19,734,837 | 144,352,084 | -2.01% |
| 2025-12-29 | 7.62 | 7.64 | 7.43 | 7.46 | 7.46 | qfq | 20,206,887 | 151,496,118 | -2.61% |
| 2025-12-26 | 7.74 | 7.75 | 7.55 | 7.66 | 7.66 | qfq | 25,303,200 | 193,198,054 | -1.03% |
| 2025-12-25 | 7.77 | 7.77 | 7.62 | 7.74 | 7.74 | qfq | 26,819,766 | 206,627,487 | -1.02% |
| 2025-12-24 | 7.63 | 7.90 | 7.59 | 7.82 | 7.82 | qfq | 43,361,600 | 337,523,305 | 3.03% |
| 2025-12-23 | 7.57 | 7.72 | 7.37 | 7.59 | 7.59 | qfq | 41,094,199 | 309,955,330 | 0.26% |
| 2025-12-22 | 7.50 | 7.77 | 7.46 | 7.57 | 7.57 | qfq | 52,038,121 | 394,175,404 | 0.26% |
| 2025-12-19 | 6.85 | 7.55 | 6.82 | 7.55 | 7.55 | qfq | 37,730,321 | 273,976,089 | 10.06% |
| 2025-12-18 | 6.83 | 7.00 | 6.73 | 6.86 | 6.86 | qfq | 23,577,100 | 161,784,528 | 0.15% |
| 2025-12-17 | 6.99 | 7.01 | 6.71 | 6.85 | 6.85 | qfq | 27,152,100 | 184,646,291 | -2.42% |
| 2025-12-16 | 7.45 | 7.47 | 7.00 | 7.02 | 7.02 | qfq | 27,782,500 | 198,172,078 | -6.15% |
| 2025-12-15 | 7.43 | 7.58 | 7.34 | 7.48 | 7.48 | qfq | 19,466,600 | 145,359,103 | 0.40% |
| 2025-12-12 | 7.65 | 7.67 | 7.42 | 7.45 | 7.45 | qfq | 24,842,176 | 186,733,888 | -2.87% |
| 2025-12-11 | 8.19 | 8.20 | 7.65 | 7.67 | 7.67 | qfq | 40,619,400 | 315,940,998 | -5.31% |
| 2025-12-10 | 8.26 | 8.35 | 7.96 | 8.10 | 8.10 | qfq | 55,896,612 | 453,984,473 | -3.69% |
| 2025-12-09 | 8.17 | 8.58 | 8.10 | 8.41 | 8.41 | qfq | 61,936,577 | 518,558,673 | 1.69% |
| 2025-12-08 | 8.10 | 8.41 | 8.01 | 8.27 | 8.27 | qfq | 61,568,857 | 505,307,636 | 3.12% |
| 2025-12-05 | 7.85 | 8.08 | 7.63 | 8.02 | 8.02 | qfq | 49,138,705 | 390,598,952 | 2.95% |
| 2025-12-04 | 7.91 | 8.09 | 7.78 | 7.79 | 7.79 | qfq | 48,141,943 | 380,964,515 | -2.99% |
| 2025-12-03 | 7.61 | 8.05 | 7.57 | 8.03 | 8.03 | qfq | 65,993,090 | 518,274,881 | 4.02% |
| 2025-12-02 | 7.44 | 7.76 | 7.37 | 7.72 | 7.72 | qfq | 42,555,400 | 323,772,842 | 3.76% |
| 2025-12-01 | 7.40 | 7.50 | 7.35 | 7.44 | 7.44 | qfq | 25,891,300 | 192,136,667 | -0.40% |
| 2025-11-28 | 7.23 | 7.50 | 7.13 | 7.47 | 7.47 | qfq | 28,320,100 | 209,148,936 | 3.32% |
| 2025-11-27 | 7.12 | 7.34 | 7.12 | 7.23 | 7.23 | qfq | 23,674,801 | 171,203,670 | 1.26% |
| 2025-11-26 | 7.31 | 7.35 | 7.10 | 7.14 | 7.14 | qfq | 26,687,200 | 192,409,102 | -3.25% |
| 2025-11-25 | 7.03 | 7.46 | 7.03 | 7.38 | 7.38 | qfq | 38,944,500 | 282,153,143 | 5.13% |
| 2025-11-24 | 7.10 | 7.16 | 6.87 | 7.02 | 7.02 | qfq | 29,972,543 | 209,463,781 | 0.14% |
| 2025-11-21 | 7.37 | 7.63 | 7.00 | 7.01 | 7.01 | qfq | 49,226,206 | 356,852,567 | -6.53% |
| 2025-11-20 | 7.88 | 7.98 | 7.46 | 7.50 | 7.50 | qfq | 53,343,658 | 407,389,313 | -3.35% |
| 2025-11-19 | 7.91 | 8.27 | 7.76 | 7.76 | 7.76 | qfq | 63,403,006 | 504,073,559 | -3.36% |
| 2025-11-18 | 8.71 | 8.80 | 8.03 | 8.03 | 8.03 | qfq | 89,978,663 | 741,724,970 | -9.98% |
| 2025-11-17 | 9.49 | 9.55 | 8.88 | 8.92 | 8.92 | qfq | 132,648,355 | 1,222,197,868 | 2.76% |
| 2025-11-14 | 7.87 | 8.68 | 7.87 | 8.68 | 8.68 | qfq | 43,964,344 | 364,450,088 | 10.01% |
| 2025-11-13 | 7.77 | 8.04 | 7.58 | 7.89 | 7.89 | qfq | 32,965,232 | 259,593,223 | 1.15% |
| 2025-11-12 | 7.90 | 8.04 | 7.69 | 7.80 | 7.80 | qfq | 34,572,556 | 269,431,861 | -1.64% |
| 2025-11-11 | 7.79 | 8.18 | 7.77 | 7.93 | 7.93 | qfq | 48,452,823 | 385,449,792 | 0.38% |
| 2025-11-10 | 7.62 | 8.13 | 7.50 | 7.90 | 7.90 | qfq | 58,807,900 | 462,225,201 | 4.36% |
| 2025-11-07 | 7.64 | 7.73 | 7.47 | 7.57 | 7.57 | qfq | 54,796,872 | 415,869,857 | 0.80% |
| 2025-11-06 | 8.05 | 8.08 | 7.48 | 7.51 | 7.51 | qfq | 76,276,649 | 582,431,311 | -6.24% |
| 2025-11-05 | 7.80 | 8.39 | 7.73 | 8.01 | 8.01 | qfq | 115,867,070 | 936,317,610 | 4.98% |
| 2025-11-04 | 6.92 | 7.63 | 6.87 | 7.63 | 7.63 | qfq | 57,608,697 | 420,633,307 | 9.94% |
| 2025-11-03 | 6.82 | 7.25 | 6.82 | 6.94 | 6.94 | qfq | 36,594,204 | 255,659,994 | 2.36% |
| 2025-10-31 | 6.95 | 7.05 | 6.78 | 6.78 | 6.75 | qfq | 36,370,966 | 250,923,581 | -0.29% |
| 2025-10-30 | 7.17 | 7.17 | 6.75 | 6.80 | 6.77 | qfq | 43,144,858 | 297,191,111 | -5.16% |
| 2025-10-29 | 7.54 | 7.55 | 6.98 | 7.17 | 7.14 | qfq | 74,319,622 | 533,269,603 | -7.00% |
| 2025-10-28 | 7.24 | 7.96 | 7.20 | 7.71 | 7.67 | qfq | 95,286,530 | 739,263,705 | 6.49% |
| 2025-10-27 | 7.15 | 7.62 | 6.96 | 7.24 | 7.20 | qfq | 48,557,941 | 353,918,375 | 2.40% |
| 2025-10-24 | 6.84 | 7.34 | 6.78 | 7.07 | 7.04 | qfq | 38,369,750 | 272,796,903 | 3.36% |
| 2025-10-23 | 6.58 | 6.96 | 6.55 | 6.84 | 6.81 | qfq | 30,727,510 | 209,610,580 | 3.17% |
| 2025-10-22 | 6.66 | 6.79 | 6.60 | 6.63 | 6.60 | qfq | 14,577,441 | 97,172,327 | -1.04% |
| 2025-10-21 | 6.68 | 6.73 | 6.60 | 6.70 | 6.67 | qfq | 14,596,257 | 97,220,508 | 0.30% |
| 2025-10-20 | 6.53 | 6.80 | 6.46 | 6.68 | 6.65 | qfq | 22,614,807 | 150,502,053 | 2.45% |
| 2025-10-17 | 6.47 | 6.65 | 6.45 | 6.52 | 6.49 | qfq | 17,394,062 | 113,965,658 | 0.77% |
| 2025-10-16 | 6.47 | 6.53 | 6.42 | 6.47 | 6.44 | qfq | 10,929,200 | 70,722,357 | 0.00% |
| 2025-10-15 | 6.45 | 6.48 | 6.40 | 6.47 | 6.44 | qfq | 9,454,451 | 60,912,509 | 0.31% |
| 2025-10-14 | 6.44 | 6.47 | 6.40 | 6.45 | 6.42 | qfq | 9,840,753 | 63,351,366 | 0.47% |
| 2025-10-13 | 6.19 | 6.42 | 6.15 | 6.42 | 6.39 | qfq | 11,685,100 | 73,757,324 | 0.78% |
| 2025-10-10 | 6.25 | 6.41 | 6.24 | 6.37 | 6.34 | qfq | 10,495,562 | 66,603,865 | 1.43% |
| 2025-10-09 | 6.24 | 6.29 | 6.20 | 6.28 | 6.25 | qfq | 6,948,009 | 43,481,476 | 0.96% |
| 2025-09-30 | 6.31 | 6.34 | 6.20 | 6.22 | 6.19 | qfq | 7,462,310 | 46,617,426 | -1.74% |
| 2025-09-29 | 6.22 | 6.34 | 6.13 | 6.33 | 6.30 | qfq | 10,448,300 | 65,567,221 | 1.77% |
| 2025-09-26 | 6.13 | 6.26 | 6.11 | 6.22 | 6.19 | qfq | 8,475,958 | 52,482,955 | 1.14% |
| 2025-09-25 | 6.24 | 6.25 | 6.11 | 6.15 | 6.12 | qfq | 7,032,907 | 43,393,775 | -1.60% |
| 2025-09-24 | 6.17 | 6.28 | 6.16 | 6.25 | 6.22 | qfq | 7,285,858 | 45,333,344 | 0.64% |
| 2025-09-23 | 6.24 | 6.26 | 6.04 | 6.21 | 6.18 | qfq | 11,126,791 | 68,203,131 | -0.48% |
| 2025-09-22 | 6.26 | 6.26 | 6.15 | 6.24 | 6.21 | qfq | 7,670,552 | 47,551,848 | -0.32% |
| 2025-09-19 | 6.38 | 6.40 | 6.19 | 6.26 | 6.23 | qfq | 13,670,476 | 85,598,280 | -2.03% |
| 2025-09-18 | 6.40 | 6.51 | 6.35 | 6.39 | 6.36 | qfq | 17,954,122 | 115,612,905 | -0.31% |
| 2025-09-17 | 6.39 | 6.44 | 6.33 | 6.41 | 6.38 | qfq | 10,634,400 | 68,054,400 | 0.47% |
| 2025-09-16 | 6.45 | 6.45 | 6.32 | 6.38 | 6.35 | qfq | 12,028,953 | 76,596,231 | -1.09% |
| 2025-09-15 | 6.42 | 6.48 | 6.35 | 6.45 | 6.42 | qfq | 11,954,995 | 76,680,022 | 0.47% |
| 2025-09-12 | 6.52 | 6.55 | 6.42 | 6.42 | 6.39 | qfq | 14,644,900 | 94,496,059 | -1.53% |
| 2025-09-11 | 6.56 | 6.59 | 6.40 | 6.52 | 6.49 | qfq | 20,291,945 | 131,449,779 | -1.21% |
| 2025-09-10 | 6.57 | 6.63 | 6.48 | 6.60 | 6.57 | qfq | 22,064,953 | 144,692,242 | 0.46% |
| 2025-09-09 | 6.61 | 6.78 | 6.56 | 6.57 | 6.54 | qfq | 32,173,569 | 214,054,293 | -2.38% |
| 2025-09-08 | 6.53 | 6.73 | 6.44 | 6.73 | 6.70 | qfq | 43,648,881 | 287,416,345 | 3.06% |
| 2025-09-05 | 6.66 | 6.97 | 6.51 | 6.53 | 6.50 | qfq | 68,515,476 | 456,361,468 | -1.95% |
| 2025-09-04 | 6.07 | 6.66 | 6.03 | 6.66 | 6.63 | qfq | 39,689,227 | 259,804,244 | 10.08% |
| 2025-09-03 | 6.14 | 6.21 | 6.03 | 6.05 | 6.02 | qfq | 8,182,234 | 49,875,951 | -1.63% |
| 2025-09-02 | 6.19 | 6.21 | 6.04 | 6.15 | 6.12 | qfq | 13,105,431 | 80,303,639 | -0.16% |
| 2025-09-01 | 5.95 | 6.22 | 5.94 | 6.16 | 6.13 | qfq | 15,347,171 | 93,768,544 | 3.36% |
| 2025-08-29 | 6.00 | 6.02 | 5.89 | 5.96 | 5.93 | qfq | 10,863,203 | 64,619,479 | -0.67% |
| 2025-08-28 | 6.16 | 6.23 | 5.81 | 6.00 | 5.97 | qfq | 27,835,454 | 167,378,439 | -3.54% |
| 2025-08-27 | 6.15 | 6.45 | 6.13 | 6.22 | 6.19 | qfq | 33,443,456 | 209,949,546 | 2.30% |
| 2025-08-26 | 6.05 | 6.11 | 6.01 | 6.08 | 6.05 | qfq | 8,588,051 | 52,142,284 | 0.66% |
| 2025-08-25 | 6.06 | 6.07 | 6.00 | 6.04 | 6.01 | qfq | 7,620,518 | 46,029,848 | -0.17% |
| 2025-08-22 | 6.03 | 6.05 | 5.92 | 6.05 | 6.02 | qfq | 8,521,495 | 50,974,149 | 0.33% |
| 2025-08-21 | 6.01 | 6.07 | 5.99 | 6.03 | 6.00 | qfq | 6,702,367 | 40,402,915 | 0.50% |
| 2025-08-20 | 5.92 | 6.00 | 5.92 | 6.00 | 5.97 | qfq | 5,573,294 | 33,285,567 | 0.67% |
| 2025-08-19 | 5.92 | 6.00 | 5.89 | 5.96 | 5.93 | qfq | 6,292,302 | 37,454,405 | 0.68% |
| 2025-08-18 | 5.88 | 5.96 | 5.87 | 5.92 | 5.89 | qfq | 8,018,000 | 47,502,271 | 0.85% |
| 2025-08-15 | 5.85 | 5.91 | 5.85 | 5.87 | 5.84 | qfq | 9,093,500 | 53,429,590 | 0.17% |
| 2025-08-14 | 6.04 | 6.06 | 5.85 | 5.86 | 5.83 | qfq | 7,855,953 | 46,627,145 | -2.98% |
| 2025-08-13 | 6.10 | 6.13 | 6.02 | 6.04 | 5.98 | qfq | 7,802,248 | 47,340,733 | -0.98% |
| 2025-08-12 | 6.07 | 6.11 | 6.05 | 6.10 | 6.04 | qfq | 8,507,100 | 51,816,754 | 0.49% |
| 2025-08-11 | 6.05 | 6.10 | 6.00 | 6.07 | 6.01 | qfq | 8,187,277 | 49,591,149 | 0.17% |
| 2025-08-08 | 5.98 | 6.07 | 5.94 | 6.06 | 6.00 | qfq | 8,396,988 | 50,483,005 | 1.51% |
| 2025-08-07 | 5.98 | 5.99 | 5.94 | 5.97 | 5.91 | qfq | 4,751,800 | 28,365,415 | 0.00% |
| 2025-08-06 | 6.07 | 6.09 | 5.95 | 5.97 | 5.91 | qfq | 9,612,000 | 57,599,460 | -1.32% |
| 2025-08-05 | 6.02 | 6.06 | 5.98 | 6.05 | 5.99 | qfq | 4,174,488 | 25,181,928 | 0.67% |
| 2025-08-04 | 5.94 | 6.02 | 5.90 | 6.01 | 5.95 | qfq | 4,939,373 | 29,551,398 | 1.01% |
| 2025-08-01 | 5.89 | 5.97 | 5.87 | 5.95 | 5.89 | qfq | 6,283,604 | 37,258,876 | 1.19% |
| 2025-07-31 | 6.02 | 6.02 | 5.86 | 5.88 | 5.83 | qfq | 7,865,100 | 46,602,070 | -2.33% |
| 2025-07-30 | 6.03 | 6.05 | 5.97 | 6.02 | 5.96 | qfq | 4,665,146 | 28,042,349 | -0.17% |
| 2025-07-29 | 6.11 | 6.14 | 6.00 | 6.03 | 5.97 | qfq | 6,112,200 | 36,966,042 | -1.15% |
| 2025-07-28 | 6.10 | 6.12 | 6.07 | 6.10 | 6.04 | qfq | 4,595,350 | 27,994,838 | -0.16% |
| 2025-07-25 | 6.11 | 6.14 | 6.10 | 6.11 | 6.05 | qfq | 4,855,300 | 29,720,667 | -0.49% |
| 2025-07-24 | 6.10 | 6.14 | 6.08 | 6.14 | 6.08 | qfq | 5,567,291 | 34,058,056 | 0.66% |
| 2025-07-23 | 6.12 | 6.15 | 6.05 | 6.10 | 6.04 | qfq | 5,521,007 | 33,674,027 | -0.16% |
| 2025-07-22 | 6.12 | 6.16 | 6.07 | 6.11 | 6.05 | qfq | 5,281,043 | 32,212,978 | -0.33% |
| 2025-07-21 | 6.04 | 6.16 | 6.02 | 6.13 | 6.07 | qfq | 8,313,143 | 50,851,815 | 2.00% |
| 2025-07-18 | 6.00 | 6.01 | 5.94 | 6.01 | 5.95 | qfq | 3,464,721 | 20,681,070 | 0.50% |
| 2025-07-17 | 5.98 | 6.03 | 5.96 | 5.98 | 5.92 | qfq | 3,983,443 | 23,875,636 | -0.17% |
| 2025-07-16 | 5.98 | 6.03 | 5.95 | 5.99 | 5.93 | qfq | 4,044,997 | 24,226,851 | 0.50% |
| 2025-07-15 | 6.05 | 6.07 | 5.94 | 5.96 | 5.90 | qfq | 6,698,210 | 40,091,038 | -1.81% |
| 2025-07-14 | 5.98 | 6.07 | 5.98 | 6.07 | 6.01 | qfq | 7,280,685 | 44,003,113 | 1.68% |
| 2025-07-11 | 5.99 | 6.01 | 5.92 | 5.97 | 5.91 | qfq | 5,977,718 | 35,677,796 | -0.33% |
| 2025-07-10 | 5.99 | 6.00 | 5.93 | 5.99 | 5.93 | qfq | 6,048,881 | 36,104,772 | 0.17% |
| 2025-07-09 | 6.01 | 6.01 | 5.96 | 5.98 | 5.92 | qfq | 5,438,635 | 32,555,095 | 0.00% |
| 2025-07-08 | 5.99 | 6.00 | 5.93 | 5.98 | 5.92 | qfq | 6,301,965 | 37,590,633 | -0.17% |
| 2025-07-07 | 5.89 | 5.99 | 5.88 | 5.99 | 5.93 | qfq | 7,043,076 | 41,926,802 | 1.53% |
| 2025-07-04 | 5.87 | 5.96 | 5.86 | 5.90 | 5.85 | qfq | 8,813,858 | 52,114,036 | 0.34% |
| 2025-07-03 | 5.86 | 5.90 | 5.83 | 5.88 | 5.83 | qfq | 4,810,197 | 28,205,313 | 0.00% |
| 2025-07-02 | 5.81 | 5.89 | 5.78 | 5.88 | 5.83 | qfq | 9,458,365 | 55,281,468 | 1.38% |
| 2025-07-01 | 5.83 | 5.83 | 5.77 | 5.80 | 5.75 | qfq | 4,444,300 | 25,726,609 | -0.34% |
| 2025-06-30 | 5.80 | 5.82 | 5.78 | 5.82 | 5.77 | qfq | 5,952,400 | 34,509,734 | 0.52% |
| 2025-06-27 | 5.79 | 5.82 | 5.76 | 5.79 | 5.74 | qfq | 3,695,007 | 21,390,055 | 0.35% |
| 2025-06-26 | 5.78 | 5.79 | 5.74 | 5.77 | 5.72 | qfq | 3,689,472 | 21,260,407 | -0.35% |
| 2025-06-25 | 5.79 | 5.80 | 5.74 | 5.79 | 5.74 | qfq | 4,853,500 | 28,035,757 | 0.35% |
| 2025-06-24 | 5.66 | 5.78 | 5.64 | 5.77 | 5.72 | qfq | 6,547,009 | 37,530,908 | 1.94% |
| 2025-06-23 | 5.54 | 5.67 | 5.50 | 5.66 | 5.61 | qfq | 4,978,886 | 27,936,060 | 1.80% |
| 2025-06-20 | 5.57 | 5.62 | 5.54 | 5.56 | 5.51 | qfq | 3,889,100 | 21,689,681 | 0.00% |
| 2025-06-19 | 5.65 | 5.65 | 5.53 | 5.56 | 5.51 | qfq | 6,410,872 | 35,772,706 | -1.94% |
| 2025-06-18 | 5.71 | 5.74 | 5.64 | 5.67 | 5.62 | qfq | 5,865,600 | 33,307,217 | -1.22% |
| 2025-06-17 | 5.75 | 5.76 | 5.71 | 5.74 | 5.69 | qfq | 5,563,600 | 31,887,484 | 0.00% |
| 2025-06-16 | 5.80 | 5.88 | 5.72 | 5.74 | 5.69 | qfq | 12,405,362 | 71,889,968 | -1.20% |
| 2025-06-13 | 5.75 | 5.84 | 5.69 | 5.81 | 5.76 | qfq | 10,241,775 | 59,068,093 | 1.04% |
| 2025-06-12 | 5.76 | 5.79 | 5.71 | 5.75 | 5.70 | qfq | 5,211,165 | 29,954,725 | -0.52% |
| 2025-06-11 | 5.77 | 5.81 | 5.75 | 5.78 | 5.73 | qfq | 5,060,124 | 29,269,060 | 0.17% |
| 2025-06-10 | 5.80 | 5.82 | 5.71 | 5.77 | 5.72 | qfq | 5,531,815 | 31,920,973 | -0.35% |
| 2025-06-09 | 5.77 | 5.82 | 5.76 | 5.79 | 5.74 | qfq | 5,300,777 | 30,664,760 | 0.35% |
| 2025-06-06 | 5.74 | 5.78 | 5.71 | 5.77 | 5.72 | qfq | 3,129,723 | 18,000,187 | 0.52% |
| 2025-06-05 | 5.78 | 5.80 | 5.70 | 5.74 | 5.69 | qfq | 5,060,301 | 29,079,456 | -0.35% |
| 2025-06-04 | 5.72 | 5.78 | 5.70 | 5.76 | 5.71 | qfq | 4,609,801 | 26,455,136 | 0.88% |
| 2025-06-03 | 5.72 | 5.74 | 5.68 | 5.71 | 5.66 | qfq | 6,171,820 | 35,203,653 | -0.70% |
| 2025-05-30 | 5.87 | 5.94 | 5.74 | 5.75 | 5.70 | qfq | 9,102,914 | 52,954,322 | -1.54% |
| 2025-05-29 | 5.73 | 5.85 | 5.71 | 5.84 | 5.79 | qfq | 7,457,190 | 43,334,653 | 1.57% |
| 2025-05-28 | 5.78 | 5.87 | 5.72 | 5.75 | 5.70 | qfq | 8,446,069 | 48,927,701 | -0.35% |
| 2025-05-27 | 5.71 | 5.78 | 5.67 | 5.77 | 5.72 | qfq | 4,920,247 | 28,134,779 | 1.23% |
| 2025-05-26 | 5.65 | 5.75 | 5.64 | 5.70 | 5.65 | qfq | 5,271,786 | 30,062,533 | 0.88% |
| 2025-05-23 | 5.73 | 5.77 | 5.64 | 5.65 | 5.60 | qfq | 5,444,066 | 31,084,736 | -1.57% |
| 2025-05-22 | 5.80 | 5.82 | 5.73 | 5.74 | 5.69 | qfq | 6,293,400 | 36,261,258 | -1.03% |
| 2025-05-21 | 5.84 | 5.87 | 5.78 | 5.80 | 5.75 | qfq | 7,470,661 | 43,475,562 | -0.68% |
| 2025-05-20 | 5.82 | 5.85 | 5.79 | 5.84 | 5.79 | qfq | 8,213,122 | 47,873,979 | 0.52% |
| 2025-05-19 | 5.77 | 5.85 | 5.75 | 5.81 | 5.76 | qfq | 7,705,275 | 44,723,042 | 1.04% |
| 2025-05-16 | 5.77 | 5.79 | 5.73 | 5.75 | 5.70 | qfq | 3,689,667 | 21,237,462 | 0.00% |
| 2025-05-15 | 5.77 | 5.79 | 5.71 | 5.75 | 5.70 | qfq | 3,887,631 | 22,361,241 | -0.17% |
| 2025-05-14 | 5.77 | 5.79 | 5.71 | 5.76 | 5.71 | qfq | 5,863,954 | 33,726,852 | -0.52% |
| 2025-05-13 | 5.77 | 5.80 | 5.72 | 5.79 | 5.74 | qfq | 5,059,740 | 29,175,390 | 0.70% |
| 2025-05-12 | 5.81 | 5.83 | 5.72 | 5.75 | 5.70 | qfq | 7,783,877 | 44,752,501 | -0.86% |
| 2025-05-09 | 5.79 | 5.86 | 5.75 | 5.80 | 5.75 | qfq | 10,828,957 | 62,852,964 | 0.17% |
| 2025-05-08 | 5.75 | 5.81 | 5.71 | 5.79 | 5.74 | qfq | 7,226,262 | 41,724,924 | 0.70% |
| 2025-05-07 | 5.77 | 5.80 | 5.70 | 5.75 | 5.70 | qfq | 7,019,581 | 40,383,316 | 0.00% |
| 2025-05-06 | 5.66 | 5.77 | 5.65 | 5.75 | 5.70 | qfq | 7,804,500 | 44,772,283 | 1.95% |
| 2025-04-30 | 5.72 | 5.74 | 5.61 | 5.64 | 5.59 | qfq | 5,502,303 | 31,193,235 | -1.40% |
| 2025-04-29 | 5.70 | 5.76 | 5.68 | 5.72 | 5.67 | qfq | 6,362,195 | 36,405,982 | 0.00% |
| 2025-04-28 | 5.76 | 5.77 | 5.66 | 5.72 | 5.67 | qfq | 6,753,635 | 38,664,518 | -0.52% |
| 2025-04-25 | 5.68 | 5.77 | 5.68 | 5.75 | 5.70 | qfq | 8,616,848 | 49,442,960 | 1.23% |
| 2025-04-24 | 5.65 | 5.75 | 5.58 | 5.68 | 5.63 | qfq | 12,743,447 | 72,528,586 | 1.61% |
| 2025-04-23 | 5.55 | 5.62 | 5.54 | 5.59 | 5.54 | qfq | 7,135,557 | 39,834,502 | -0.18% |
| 2025-04-22 | 5.52 | 5.61 | 5.50 | 5.60 | 5.55 | qfq | 6,531,167 | 36,301,615 | 1.45% |
| 2025-04-21 | 5.50 | 5.57 | 5.49 | 5.52 | 5.47 | qfq | 5,511,602 | 30,465,186 | 0.00% |
| 2025-04-18 | 5.47 | 5.54 | 5.46 | 5.52 | 5.47 | qfq | 5,710,493 | 31,361,533 | 0.91% |
| 2025-04-17 | 5.43 | 5.53 | 5.37 | 5.47 | 5.42 | qfq | 7,326,019 | 40,094,183 | 0.74% |
| 2025-04-16 | 5.44 | 5.46 | 5.29 | 5.43 | 5.38 | qfq | 6,759,121 | 36,387,432 | 0.00% |
| 2025-04-15 | 5.39 | 5.47 | 5.36 | 5.43 | 5.38 | qfq | 5,812,246 | 31,469,382 | 0.74% |
| 2025-04-14 | 5.38 | 5.43 | 5.34 | 5.39 | 5.34 | qfq | 5,742,596 | 30,961,795 | 1.13% |
| 2025-04-11 | 5.39 | 5.43 | 5.32 | 5.33 | 5.28 | qfq | 6,801,005 | 36,570,123 | -1.11% |
| 2025-04-10 | 5.33 | 5.47 | 5.28 | 5.39 | 5.34 | qfq | 12,814,167 | 69,290,184 | 2.28% |
| 2025-04-09 | 5.08 | 5.30 | 4.89 | 5.27 | 5.22 | qfq | 12,903,561 | 65,866,619 | 2.33% |
| 2025-04-08 | 5.13 | 5.32 | 5.09 | 5.15 | 5.10 | qfq | 12,302,037 | 63,686,633 | 0.98% |
| 2025-04-07 | 5.50 | 5.79 | 5.08 | 5.10 | 5.05 | qfq | 22,973,507 | 124,024,149 | -9.57% |
| 2025-04-03 | 5.54 | 5.66 | 5.51 | 5.64 | 5.59 | qfq | 9,619,062 | 54,044,930 | 1.26% |
| 2025-04-02 | 5.65 | 5.68 | 5.55 | 5.57 | 5.52 | qfq | 8,183,194 | 45,764,108 | -1.07% |
| 2025-04-01 | 5.51 | 5.65 | 5.49 | 5.63 | 5.58 | qfq | 8,157,135 | 45,768,295 | 2.55% |
| 2025-03-31 | 5.60 | 5.61 | 5.44 | 5.49 | 5.44 | qfq | 8,255,458 | 45,459,339 | -2.31% |
| 2025-03-28 | 5.70 | 5.77 | 5.60 | 5.62 | 5.57 | qfq | 10,759,833 | 61,200,662 | -1.58% |
| 2025-03-27 | 5.70 | 5.77 | 5.57 | 5.71 | 5.66 | qfq | 15,180,224 | 86,453,610 | -0.70% |
| 2025-03-26 | 5.75 | 5.79 | 5.72 | 5.75 | 5.70 | qfq | 7,678,608 | 44,275,020 | 0.00% |
| 2025-03-25 | 5.69 | 5.76 | 5.64 | 5.75 | 5.70 | qfq | 6,091,499 | 34,741,353 | 1.23% |
| 2025-03-24 | 5.74 | 5.78 | 5.60 | 5.68 | 5.63 | qfq | 8,534,640 | 48,409,269 | -1.05% |
| 2025-03-21 | 5.77 | 5.81 | 5.72 | 5.74 | 5.69 | qfq | 6,531,282 | 37,630,325 | -0.52% |
| 2025-03-20 | 5.79 | 5.82 | 5.76 | 5.77 | 5.72 | qfq | 7,223,358 | 41,838,993 | -0.69% |
| 2025-03-19 | 5.86 | 5.86 | 5.79 | 5.81 | 5.76 | qfq | 7,156,399 | 41,641,687 | -1.02% |
| 2025-03-18 | 5.92 | 5.94 | 5.85 | 5.87 | 5.82 | qfq | 13,119,276 | 77,263,048 | -1.34% |
| 2025-03-17 | 5.85 | 5.99 | 5.83 | 5.95 | 5.89 | qfq | 12,812,290 | 75,563,624 | 0.85% |
| 2025-03-14 | 5.80 | 5.91 | 5.77 | 5.90 | 5.85 | qfq | 9,491,515 | 55,569,186 | 1.72% |
| 2025-03-13 | 5.83 | 5.83 | 5.74 | 5.80 | 5.75 | qfq | 5,029,371 | 29,054,392 | -0.51% |
| 2025-03-12 | 5.84 | 5.86 | 5.80 | 5.83 | 5.78 | qfq | 4,434,066 | 25,830,588 | -0.17% |
| 2025-03-11 | 5.78 | 5.84 | 5.71 | 5.84 | 5.79 | qfq | 4,201,288 | 24,288,386 | 0.69% |
| 2025-03-10 | 5.73 | 5.81 | 5.70 | 5.80 | 5.75 | qfq | 4,668,096 | 26,969,067 | 1.05% |
| 2025-03-07 | 5.76 | 5.81 | 5.71 | 5.74 | 5.69 | qfq | 3,563,400 | 20,504,709 | -0.35% |
| 2025-03-06 | 5.73 | 5.79 | 5.67 | 5.76 | 5.71 | qfq | 5,251,900 | 30,156,981 | 1.05% |
| 2025-03-05 | 5.78 | 5.78 | 5.62 | 5.70 | 5.65 | qfq | 4,623,600 | 26,220,526 | -1.04% |
| 2025-03-04 | 5.73 | 5.77 | 5.69 | 5.76 | 5.71 | qfq | 3,242,400 | 18,601,609 | 0.70% |
| 2025-03-03 | 5.77 | 5.81 | 5.68 | 5.72 | 5.67 | qfq | 4,353,300 | 25,027,717 | -0.17% |
| 2025-02-28 | 5.84 | 5.86 | 5.71 | 5.73 | 5.68 | qfq | 3,920,600 | 22,630,701 | -1.88% |
| 2025-02-27 | 5.83 | 5.90 | 5.77 | 5.84 | 5.79 | qfq | 6,000,500 | 34,996,461 | 0.00% |
| 2025-02-26 | 5.72 | 5.85 | 5.71 | 5.84 | 5.79 | qfq | 5,098,900 | 29,668,829 | 2.10% |
| 2025-02-25 | 5.75 | 5.81 | 5.70 | 5.72 | 5.67 | qfq | 4,119,229 | 23,662,712 | -0.69% |
| 2025-02-24 | 5.65 | 5.96 | 5.65 | 5.76 | 5.71 | qfq | 8,221,800 | 47,803,726 | 2.31% |
| 2025-02-21 | 5.68 | 5.71 | 5.60 | 5.63 | 5.58 | qfq | 4,136,400 | 23,299,381 | -0.88% |
| 2025-02-20 | 5.64 | 5.70 | 5.60 | 5.68 | 5.63 | qfq | 4,004,000 | 22,679,616 | 1.25% |
| 2025-02-19 | 5.60 | 5.66 | 5.57 | 5.61 | 5.56 | qfq | 4,084,500 | 22,908,465 | 0.18% |
| 2025-02-18 | 5.75 | 5.78 | 5.58 | 5.60 | 5.55 | qfq | 4,885,500 | 27,645,106 | -2.78% |
| 2025-02-17 | 5.68 | 5.80 | 5.62 | 5.76 | 5.71 | qfq | 4,325,500 | 24,837,925 | 1.59% |
| 2025-02-14 | 5.75 | 5.78 | 5.65 | 5.67 | 5.62 | qfq | 4,797,388 | 27,327,757 | -1.39% |
| 2025-02-13 | 5.81 | 5.85 | 5.73 | 5.75 | 5.70 | qfq | 2,981,600 | 17,246,585 | -1.37% |
| 2025-02-12 | 5.79 | 5.84 | 5.75 | 5.83 | 5.78 | qfq | 3,174,200 | 18,413,437 | 0.52% |
| 2025-02-11 | 5.82 | 5.82 | 5.76 | 5.80 | 5.75 | qfq | 2,820,200 | 16,324,982 | -0.34% |
| 2025-02-10 | 5.69 | 5.82 | 5.68 | 5.82 | 5.77 | qfq | 4,413,329 | 25,424,886 | 2.28% |
| 2025-02-07 | 5.68 | 5.74 | 5.64 | 5.69 | 5.64 | qfq | 4,079,800 | 23,258,144 | 0.18% |
| 2025-02-06 | 5.65 | 5.69 | 5.60 | 5.68 | 5.63 | qfq | 3,716,200 | 20,989,120 | 0.53% |
| 2025-02-05 | 5.71 | 5.74 | 5.60 | 5.65 | 5.60 | qfq | 5,108,800 | 28,809,499 | -1.05% |
| 2025-01-27 | 5.62 | 5.77 | 5.61 | 5.71 | 5.66 | qfq | 5,721,600 | 32,717,081 | 1.78% |
| 2025-01-24 | 5.61 | 5.62 | 5.52 | 5.61 | 5.56 | qfq | 4,036,600 | 22,481,710 | 0.54% |
| 2025-01-23 | 5.55 | 5.66 | 5.55 | 5.58 | 5.53 | qfq | 4,124,000 | 23,101,515 | 1.27% |
| 2025-01-22 | 5.52 | 5.57 | 5.49 | 5.51 | 5.46 | qfq | 2,650,100 | 14,636,093 | -0.54% |
| 2025-01-21 | 5.63 | 5.65 | 5.51 | 5.54 | 5.49 | qfq | 3,740,800 | 20,784,173 | -1.25% |
| 2025-01-20 | 5.52 | 5.65 | 5.46 | 5.61 | 5.56 | qfq | 4,597,300 | 25,660,116 | 1.81% |
| 2025-01-17 | 5.50 | 5.53 | 5.45 | 5.51 | 5.46 | qfq | 2,304,800 | 12,672,775 | 0.36% |
| 2025-01-16 | 5.41 | 5.52 | 5.41 | 5.49 | 5.44 | qfq | 3,846,000 | 21,067,012 | 1.29% |
| 2025-01-15 | 5.40 | 5.45 | 5.38 | 5.42 | 5.37 | qfq | 3,523,000 | 19,061,505 | 0.18% |
| 2025-01-14 | 5.31 | 5.42 | 5.30 | 5.41 | 5.36 | qfq | 5,258,500 | 28,208,039 | 2.27% |
| 2025-01-13 | 5.20 | 5.31 | 5.12 | 5.29 | 5.24 | qfq | 3,646,210 | 19,110,291 | 1.15% |
| 2025-01-10 | 5.34 | 5.36 | 5.22 | 5.23 | 5.18 | qfq | 3,510,900 | 18,556,599 | -2.06% |
| 2025-01-09 | 5.34 | 5.36 | 5.27 | 5.34 | 5.29 | qfq | 3,083,400 | 16,461,875 | 0.00% |
| 2025-01-08 | 5.33 | 5.37 | 5.19 | 5.34 | 5.29 | qfq | 4,252,000 | 22,497,908 | -0.19% |
| 2025-01-07 | 5.30 | 5.37 | 5.25 | 5.35 | 5.30 | qfq | 4,138,900 | 21,997,225 | 0.75% |
| 2025-01-06 | 5.26 | 5.37 | 5.10 | 5.31 | 5.26 | qfq | 5,785,300 | 30,453,307 | 0.57% |
| 2025-01-03 | 5.51 | 5.56 | 5.26 | 5.28 | 5.23 | qfq | 7,038,900 | 37,908,653 | -4.17% |
| 2025-01-02 | 5.54 | 5.67 | 5.45 | 5.51 | 5.46 | qfq | 5,658,100 | 31,519,107 | -1.25% |
| 2024-12-31 | 5.66 | 5.75 | 5.56 | 5.58 | 5.53 | qfq | 4,966,700 | 28,069,099 | -1.41% |
| 2024-12-30 | 5.70 | 5.70 | 5.56 | 5.66 | 5.61 | qfq | 4,655,300 | 26,206,596 | -0.88% |
| 2024-12-27 | 5.58 | 5.75 | 5.56 | 5.71 | 5.66 | qfq | 5,593,100 | 31,806,199 | 2.33% |
| 2024-12-26 | 5.55 | 5.65 | 5.55 | 5.58 | 5.53 | qfq | 4,448,500 | 24,961,083 | 0.00% |
| 2024-12-25 | 5.65 | 5.66 | 5.48 | 5.58 | 5.53 | qfq | 6,185,700 | 34,344,943 | -1.24% |
| 2024-12-24 | 5.63 | 5.70 | 5.56 | 5.65 | 5.60 | qfq | 5,039,600 | 28,354,494 | 0.36% |
| 2024-12-23 | 5.93 | 5.95 | 5.60 | 5.63 | 5.58 | qfq | 7,459,148 | 42,676,547 | -4.41% |
| 2024-12-20 | 5.88 | 5.94 | 5.85 | 5.89 | 5.84 | qfq | 4,203,600 | 24,772,152 | 0.68% |
| 2024-12-19 | 5.83 | 5.89 | 5.76 | 5.85 | 5.80 | qfq | 6,652,900 | 38,699,207 | -0.51% |
| 2024-12-18 | 5.95 | 6.00 | 5.81 | 5.88 | 5.83 | qfq | 8,116,810 | 47,971,371 | -0.34% |
| 2024-12-17 | 6.25 | 6.28 | 5.88 | 5.90 | 5.85 | qfq | 13,144,100 | 79,135,266 | -5.90% |
| 2024-12-16 | 6.20 | 6.31 | 6.17 | 6.27 | 6.21 | qfq | 9,781,129 | 61,183,125 | 1.62% |
| 2024-12-13 | 6.27 | 6.31 | 6.15 | 6.17 | 6.11 | qfq | 7,644,500 | 47,650,121 | -1.75% |
| 2024-12-12 | 6.21 | 6.29 | 6.17 | 6.28 | 6.22 | qfq | 7,238,400 | 45,262,744 | 1.13% |
| 2024-12-11 | 6.14 | 6.24 | 6.11 | 6.21 | 6.15 | qfq | 6,610,300 | 40,910,538 | 1.14% |
| 2024-12-10 | 6.30 | 6.34 | 6.14 | 6.14 | 6.08 | qfq | 8,973,900 | 55,633,773 | -0.97% |
| 2024-12-09 | 6.37 | 6.46 | 6.14 | 6.20 | 6.14 | qfq | 10,177,500 | 63,713,895 | -1.43% |
| 2024-12-06 | 6.09 | 6.35 | 6.06 | 6.29 | 6.23 | qfq | 12,559,300 | 78,311,021 | 3.28% |
| 2024-12-05 | 6.10 | 6.21 | 6.03 | 6.09 | 6.03 | qfq | 7,672,890 | 46,714,993 | -0.16% |
| 2024-12-04 | 6.15 | 6.29 | 6.08 | 6.10 | 6.04 | qfq | 11,946,461 | 73,934,449 | -0.33% |
| 2024-12-03 | 6.02 | 6.24 | 5.97 | 6.12 | 6.06 | qfq | 10,673,200 | 64,909,410 | 1.83% |
| 2024-12-02 | 5.96 | 6.03 | 5.93 | 6.01 | 5.95 | qfq | 7,995,400 | 47,865,173 | 1.01% |
| 2024-11-29 | 6.02 | 6.06 | 5.89 | 5.95 | 5.89 | qfq | 8,584,600 | 51,206,090 | -0.17% |
| 2024-11-28 | 5.85 | 6.03 | 5.85 | 5.96 | 5.90 | qfq | 10,041,400 | 59,880,151 | 1.71% |
| 2024-11-27 | 5.89 | 5.91 | 5.70 | 5.86 | 5.81 | qfq | 10,955,724 | 63,469,066 | -0.85% |
| 2024-11-26 | 5.82 | 6.14 | 5.82 | 5.91 | 5.85 | qfq | 15,727,829 | 93,777,092 | 1.55% |
| 2024-11-25 | 5.73 | 5.85 | 5.70 | 5.82 | 5.77 | qfq | 7,311,500 | 42,276,712 | 1.39% |
| 2024-11-22 | 5.83 | 5.94 | 5.71 | 5.74 | 5.69 | qfq | 8,783,000 | 51,369,768 | -1.88% |
| 2024-11-21 | 5.83 | 5.88 | 5.78 | 5.85 | 5.80 | qfq | 7,824,354 | 45,637,605 | 0.34% |
| 2024-11-20 | 5.78 | 5.84 | 5.73 | 5.83 | 5.78 | qfq | 6,911,100 | 40,031,010 | 0.87% |
| 2024-11-19 | 5.67 | 5.82 | 5.64 | 5.78 | 5.73 | qfq | 9,639,900 | 55,181,313 | 1.76% |
| 2024-11-18 | 5.67 | 5.80 | 5.61 | 5.68 | 5.63 | qfq | 8,897,800 | 50,835,550 | 1.07% |
| 2024-11-15 | 5.68 | 5.79 | 5.62 | 5.62 | 5.57 | qfq | 6,203,300 | 35,467,473 | -1.06% |
| 2024-11-14 | 5.77 | 5.81 | 5.67 | 5.68 | 5.63 | qfq | 6,201,929 | 35,591,988 | -1.90% |
| 2024-11-13 | 5.80 | 5.89 | 5.71 | 5.79 | 5.74 | qfq | 6,314,800 | 36,523,077 | -0.34% |
| 2024-11-12 | 5.87 | 6.00 | 5.78 | 5.81 | 5.76 | qfq | 9,326,517 | 54,656,670 | -0.85% |
| 2024-11-11 | 5.86 | 5.94 | 5.73 | 5.86 | 5.81 | qfq | 9,515,700 | 55,424,222 | 0.17% |
| 2024-11-08 | 5.92 | 5.95 | 5.76 | 5.85 | 5.80 | qfq | 9,425,800 | 55,028,245 | 0.17% |
| 2024-11-07 | 5.62 | 5.90 | 5.60 | 5.84 | 5.79 | qfq | 13,574,360 | 78,485,937 | 4.10% |
| 2024-11-06 | 5.66 | 5.68 | 5.59 | 5.61 | 5.56 | qfq | 6,946,500 | 39,151,827 | -0.36% |
| 2024-11-05 | 5.59 | 5.66 | 5.58 | 5.63 | 5.58 | qfq | 8,568,031 | 48,150,179 | 0.72% |
| 2024-11-04 | 5.55 | 5.60 | 5.49 | 5.59 | 5.54 | qfq | 5,921,700 | 32,833,590 | 0.72% |
| 2024-11-01 | 5.63 | 5.69 | 5.55 | 5.55 | 5.50 | qfq | 7,962,914 | 44,539,219 | -1.94% |
| 2024-10-31 | 5.55 | 5.72 | 5.55 | 5.66 | 5.61 | qfq | 11,110,200 | 62,931,476 | 1.43% |
| 2024-10-30 | 5.57 | 5.63 | 5.52 | 5.58 | 5.53 | qfq | 9,485,300 | 52,814,071 | 0.54% |
| 2024-10-29 | 5.73 | 5.77 | 5.54 | 5.55 | 5.50 | qfq | 10,019,200 | 56,216,637 | -3.31% |
| 2024-10-28 | 5.57 | 5.75 | 5.52 | 5.74 | 5.69 | qfq | 12,581,996 | 71,134,579 | 3.24% |
| 2024-10-25 | 5.48 | 5.56 | 5.46 | 5.56 | 5.51 | qfq | 8,254,300 | 45,642,716 | 1.83% |
| 2024-10-24 | 5.42 | 5.48 | 5.39 | 5.46 | 5.41 | qfq | 4,784,381 | 26,040,833 | 0.18% |
| 2024-10-23 | 5.39 | 5.49 | 5.36 | 5.45 | 5.40 | qfq | 8,589,700 | 46,716,222 | 0.74% |
| 2024-10-22 | 5.28 | 5.41 | 5.27 | 5.41 | 5.36 | qfq | 5,961,700 | 31,862,824 | 2.27% |
| 2024-10-21 | 5.30 | 5.34 | 5.25 | 5.29 | 5.24 | qfq | 7,544,200 | 39,981,136 | 0.19% |
| 2024-10-18 | 5.25 | 5.35 | 5.14 | 5.28 | 5.23 | qfq | 7,667,334 | 40,165,199 | 0.38% |
| 2024-10-17 | 5.40 | 5.42 | 5.26 | 5.26 | 5.17 | qfq | 6,783,900 | 36,125,793 | -2.59% |
| 2024-10-16 | 5.28 | 5.41 | 5.26 | 5.40 | 5.30 | qfq | 6,186,000 | 33,152,273 | 1.69% |
| 2024-10-15 | 5.38 | 5.42 | 5.30 | 5.31 | 5.22 | qfq | 5,765,100 | 30,907,981 | -1.85% |
| 2024-10-14 | 5.38 | 5.45 | 5.32 | 5.41 | 5.31 | qfq | 7,355,400 | 39,661,348 | 1.88% |
| 2024-10-11 | 5.42 | 5.42 | 5.26 | 5.31 | 5.22 | qfq | 7,916,334 | 42,323,699 | -2.03% |
| 2024-10-10 | 5.39 | 5.48 | 5.30 | 5.42 | 5.32 | qfq | 11,363,100 | 61,518,802 | 1.69% |
| 2024-10-09 | 5.56 | 5.58 | 5.33 | 5.33 | 5.24 | qfq | 16,303,200 | 88,833,064 | -6.49% |
| 2024-10-08 | 6.00 | 6.00 | 5.44 | 5.70 | 5.60 | qfq | 24,986,596 | 142,787,837 | 3.83% |
| 2024-09-30 | 5.30 | 5.56 | 5.15 | 5.49 | 5.39 | qfq | 22,254,496 | 118,840,111 | 7.23% |
| 2024-09-27 | 5.03 | 5.13 | 4.97 | 5.12 | 5.03 | qfq | 5,205,600 | 26,264,873 | 3.02% |
| 2024-09-26 | 4.85 | 4.97 | 4.84 | 4.97 | 4.88 | qfq | 5,258,500 | 25,844,328 | 2.05% |
| 2024-09-25 | 4.84 | 4.93 | 4.83 | 4.87 | 4.78 | qfq | 6,333,895 | 30,941,178 | 1.67% |
| 2024-09-24 | 4.65 | 4.82 | 4.64 | 4.79 | 4.70 | qfq | 5,592,400 | 26,560,017 | 2.79% |
| 2024-09-23 | 4.63 | 4.67 | 4.59 | 4.66 | 4.58 | qfq | 3,373,400 | 15,638,436 | 0.43% |
| 2024-09-20 | 4.64 | 4.67 | 4.61 | 4.64 | 4.56 | qfq | 3,110,800 | 14,422,766 | -0.22% |
| 2024-09-19 | 4.51 | 4.65 | 4.50 | 4.65 | 4.57 | qfq | 4,315,900 | 19,837,164 | 3.33% |
| 2024-09-18 | 4.57 | 4.59 | 4.42 | 4.50 | 4.42 | qfq | 4,597,200 | 20,676,878 | -1.53% |
| 2024-09-13 | 4.60 | 4.64 | 4.55 | 4.57 | 4.49 | qfq | 2,619,600 | 12,042,483 | -0.44% |
| 2024-09-12 | 4.56 | 4.62 | 4.55 | 4.59 | 4.51 | qfq | 2,305,700 | 10,574,664 | 0.66% |
| 2024-09-11 | 4.62 | 4.65 | 4.55 | 4.56 | 4.48 | qfq | 2,956,500 | 13,574,451 | -1.30% |
| 2024-09-10 | 4.64 | 4.70 | 4.55 | 4.62 | 4.54 | qfq | 4,276,100 | 19,804,215 | -0.43% |
| 2024-09-09 | 4.62 | 4.66 | 4.55 | 4.64 | 4.56 | qfq | 3,010,600 | 13,919,004 | 0.43% |
| 2024-09-06 | 4.64 | 4.69 | 4.60 | 4.62 | 4.54 | qfq | 3,226,300 | 14,965,759 | -0.65% |
| 2024-09-05 | 4.66 | 4.68 | 4.62 | 4.65 | 4.57 | qfq | 2,939,200 | 13,653,867 | 0.43% |
| 2024-09-04 | 4.65 | 4.69 | 4.62 | 4.63 | 4.55 | qfq | 2,508,600 | 11,658,542 | -0.43% |
| 2024-09-03 | 4.63 | 4.68 | 4.61 | 4.65 | 4.57 | qfq | 3,338,100 | 15,505,490 | 0.00% |
| 2024-09-02 | 4.67 | 4.74 | 4.64 | 4.65 | 4.57 | qfq | 5,037,500 | 23,583,090 | -0.64% |
| 2024-08-30 | 4.62 | 4.73 | 4.61 | 4.68 | 4.60 | qfq | 5,399,900 | 25,299,057 | 0.65% |
| 2024-08-29 | 4.55 | 4.66 | 4.54 | 4.65 | 4.57 | qfq | 4,586,509 | 21,071,993 | 1.97% |
| 2024-08-28 | 4.54 | 4.63 | 4.49 | 4.56 | 4.48 | qfq | 4,224,100 | 19,267,846 | 0.44% |
| 2024-08-27 | 4.58 | 4.63 | 4.50 | 4.54 | 4.46 | qfq | 5,358,683 | 24,471,182 | -1.09% |
| 2024-08-26 | 4.50 | 4.63 | 4.50 | 4.59 | 4.51 | qfq | 5,905,400 | 27,063,892 | 1.55% |
| 2024-08-23 | 4.60 | 4.72 | 4.50 | 4.52 | 4.44 | qfq | 11,034,500 | 50,760,592 | 0.89% |
| 2024-08-22 | 4.48 | 4.52 | 4.45 | 4.48 | 4.40 | qfq | 2,845,633 | 12,759,589 | 0.22% |
| 2024-08-21 | 4.59 | 4.59 | 4.45 | 4.47 | 4.39 | qfq | 4,261,200 | 19,192,236 | -2.40% |
| 2024-08-20 | 4.69 | 4.70 | 4.55 | 4.58 | 4.50 | qfq | 3,541,900 | 16,354,429 | -2.35% |
| 2024-08-19 | 4.69 | 4.72 | 4.66 | 4.69 | 4.61 | qfq | 3,150,800 | 14,766,465 | -0.42% |
| 2024-08-16 | 4.76 | 4.76 | 4.68 | 4.71 | 4.63 | qfq | 2,707,000 | 12,767,191 | -0.42% |
| 2024-08-15 | 4.77 | 4.79 | 4.72 | 4.73 | 4.65 | qfq | 2,955,500 | 14,042,796 | -0.63% |
| 2024-08-14 | 4.79 | 4.82 | 4.76 | 4.76 | 4.68 | qfq | 2,891,000 | 13,843,796 | -0.42% |
| 2024-08-13 | 4.70 | 4.78 | 4.65 | 4.78 | 4.69 | qfq | 4,501,400 | 21,303,198 | 1.49% |
| 2024-08-12 | 4.75 | 4.82 | 4.68 | 4.71 | 4.63 | qfq | 4,322,900 | 20,563,001 | 0.43% |
| 2024-08-09 | 4.71 | 4.76 | 4.69 | 4.69 | 4.61 | qfq | 2,519,000 | 11,889,812 | -0.42% |
| 2024-08-08 | 4.65 | 4.73 | 4.62 | 4.71 | 4.63 | qfq | 2,290,600 | 10,707,820 | 1.07% |
| 2024-08-07 | 4.68 | 4.71 | 4.65 | 4.66 | 4.58 | qfq | 2,923,600 | 13,664,864 | -0.43% |
| 2024-08-06 | 4.67 | 4.71 | 4.65 | 4.68 | 4.60 | qfq | 2,944,800 | 13,773,663 | 0.65% |
| 2024-08-05 | 4.69 | 4.76 | 4.63 | 4.65 | 4.57 | qfq | 3,111,600 | 14,622,343 | -1.27% |
| 2024-08-02 | 4.74 | 4.78 | 4.69 | 4.71 | 4.63 | qfq | 3,714,700 | 17,586,068 | -0.84% |
| 2024-08-01 | 4.77 | 4.80 | 4.74 | 4.75 | 4.67 | qfq | 3,653,409 | 17,411,696 | -0.42% |
| 2024-07-31 | 4.71 | 4.81 | 4.68 | 4.77 | 4.69 | qfq | 4,394,400 | 20,952,061 | 1.71% |
| 2024-07-30 | 4.60 | 4.71 | 4.60 | 4.69 | 4.61 | qfq | 2,426,909 | 11,337,676 | 1.08% |
| 2024-07-29 | 4.63 | 4.67 | 4.60 | 4.64 | 4.56 | qfq | 2,517,854 | 11,670,581 | 0.00% |
| 2024-07-26 | 4.58 | 4.65 | 4.56 | 4.64 | 4.56 | qfq | 3,109,200 | 14,372,947 | 1.09% |
| 2024-07-25 | 4.53 | 4.63 | 4.49 | 4.59 | 4.51 | qfq | 3,379,309 | 15,457,350 | 1.10% |
| 2024-07-24 | 4.54 | 4.63 | 4.49 | 4.54 | 4.46 | qfq | 4,085,000 | 18,592,329 | 0.00% |
| 2024-07-23 | 4.56 | 4.64 | 4.54 | 4.54 | 4.46 | qfq | 3,649,800 | 16,802,528 | -0.22% |
| 2024-07-22 | 4.57 | 4.57 | 4.52 | 4.55 | 4.47 | qfq | 2,320,000 | 10,544,232 | -0.66% |
| 2024-07-19 | 4.55 | 4.58 | 4.51 | 4.58 | 4.50 | qfq | 2,617,400 | 11,909,529 | 0.22% |
| 2024-07-18 | 4.55 | 4.59 | 4.48 | 4.57 | 4.49 | qfq | 2,879,500 | 13,036,619 | 0.00% |
| 2024-07-17 | 4.62 | 4.62 | 4.51 | 4.57 | 4.49 | qfq | 2,712,200 | 12,362,073 | -0.65% |
| 2024-07-16 | 4.68 | 4.68 | 4.56 | 4.60 | 4.52 | qfq | 3,492,500 | 16,072,399 | -1.71% |
| 2024-07-15 | 4.76 | 4.76 | 4.65 | 4.68 | 4.60 | qfq | 2,257,300 | 10,552,027 | -1.89% |
| 2024-07-12 | 4.77 | 4.84 | 4.73 | 4.77 | 4.69 | qfq | 3,329,400 | 15,930,214 | 0.21% |
| 2024-07-11 | 4.68 | 4.77 | 4.68 | 4.76 | 4.68 | qfq | 3,887,100 | 18,399,271 | 3.03% |
| 2024-07-10 | 4.66 | 4.69 | 4.60 | 4.62 | 4.54 | qfq | 2,555,700 | 11,885,261 | -1.28% |
| 2024-07-09 | 4.65 | 4.71 | 4.50 | 4.68 | 4.60 | qfq | 4,693,064 | 21,632,841 | 0.65% |
| 2024-07-08 | 4.76 | 4.78 | 4.63 | 4.65 | 4.57 | qfq | 3,997,500 | 18,726,043 | -3.33% |
| 2024-07-05 | 4.77 | 4.82 | 4.71 | 4.81 | 4.72 | qfq | 3,225,600 | 15,343,099 | 0.84% |
| 2024-07-04 | 4.94 | 4.94 | 4.75 | 4.77 | 4.69 | qfq | 3,138,700 | 15,136,212 | -2.85% |
| 2024-07-03 | 4.95 | 4.97 | 4.89 | 4.91 | 4.82 | qfq | 3,252,954 | 16,029,539 | -1.01% |
| 2024-07-02 | 4.88 | 4.98 | 4.87 | 4.96 | 4.87 | qfq | 4,557,900 | 22,528,643 | 1.64% |
| 2024-07-01 | 4.77 | 4.89 | 4.77 | 4.88 | 4.79 | qfq | 3,419,500 | 16,512,338 | 2.52% |
| 2024-06-28 | 4.71 | 4.82 | 4.66 | 4.76 | 4.68 | qfq | 3,526,600 | 16,813,908 | 1.06% |
| 2024-06-27 | 4.75 | 4.82 | 4.69 | 4.71 | 4.63 | qfq | 3,136,800 | 14,918,940 | -2.08% |
| 2024-06-26 | 4.69 | 4.82 | 4.66 | 4.81 | 4.67 | qfq | 3,262,000 | 15,497,296 | 2.12% |
| 2024-06-25 | 4.68 | 4.76 | 4.68 | 4.71 | 4.57 | qfq | 3,501,488 | 16,547,440 | 0.21% |
| 2024-06-24 | 4.84 | 4.86 | 4.65 | 4.70 | 4.56 | qfq | 4,714,588 | 22,311,801 | -3.69% |
| 2024-06-21 | 4.81 | 4.91 | 4.79 | 4.88 | 4.74 | qfq | 2,882,580 | 14,040,394 | 0.83% |
| 2024-06-20 | 4.93 | 4.95 | 4.82 | 4.84 | 4.70 | qfq | 3,209,400 | 15,594,180 | -1.63% |
| 2024-06-19 | 4.92 | 4.96 | 4.89 | 4.92 | 4.78 | qfq | 2,229,100 | 10,974,026 | 0.20% |
| 2024-06-18 | 4.89 | 4.93 | 4.86 | 4.91 | 4.77 | qfq | 2,702,400 | 13,235,173 | 0.41% |
| 2024-06-17 | 4.91 | 4.98 | 4.87 | 4.89 | 4.75 | qfq | 3,159,692 | 15,533,428 | -1.41% |
| 2024-06-14 | 4.99 | 5.04 | 4.92 | 4.96 | 4.82 | qfq | 3,677,887 | 18,251,761 | -0.20% |
| 2024-06-13 | 5.04 | 5.10 | 4.93 | 4.97 | 4.83 | qfq | 4,773,000 | 23,900,698 | -1.19% |
| 2024-06-12 | 4.96 | 5.07 | 4.92 | 5.03 | 4.88 | qfq | 3,979,085 | 19,998,182 | 1.41% |
| 2024-06-11 | 4.99 | 5.06 | 4.85 | 4.96 | 4.82 | qfq | 5,846,588 | 28,760,505 | -1.20% |
| 2024-06-07 | 4.81 | 5.05 | 4.81 | 5.02 | 4.87 | qfq | 8,599,195 | 42,679,909 | 5.02% |
| 2024-06-06 | 4.98 | 5.01 | 4.71 | 4.78 | 4.64 | qfq | 9,321,042 | 44,926,449 | -3.82% |
| 2024-06-05 | 5.17 | 5.17 | 4.96 | 4.97 | 4.83 | qfq | 5,856,800 | 29,565,940 | -3.68% |
| 2024-06-04 | 5.18 | 5.22 | 5.09 | 5.16 | 5.01 | qfq | 5,661,500 | 29,072,122 | -1.15% |
| 2024-06-03 | 5.37 | 5.38 | 5.18 | 5.22 | 5.07 | qfq | 6,756,400 | 35,487,091 | -2.97% |
| 2024-05-31 | 5.43 | 5.46 | 5.36 | 5.38 | 5.22 | qfq | 3,387,219 | 18,249,524 | -1.10% |
| 2024-05-30 | 5.48 | 5.54 | 5.42 | 5.44 | 5.28 | qfq | 3,454,500 | 18,896,296 | -0.55% |
| 2024-05-29 | 5.46 | 5.54 | 5.39 | 5.47 | 5.31 | qfq | 3,187,400 | 17,487,470 | 0.74% |
| 2024-05-28 | 5.51 | 5.53 | 5.43 | 5.43 | 5.27 | qfq | 3,337,300 | 18,265,007 | -1.27% |
| 2024-05-27 | 5.52 | 5.52 | 5.45 | 5.50 | 5.34 | qfq | 2,641,700 | 14,477,658 | 0.18% |
| 2024-05-24 | 5.42 | 5.54 | 5.41 | 5.49 | 5.33 | qfq | 3,793,700 | 20,884,138 | 1.10% |
| 2024-05-23 | 5.58 | 5.58 | 5.40 | 5.43 | 5.27 | qfq | 5,106,500 | 27,886,096 | -2.69% |
| 2024-05-22 | 5.60 | 5.62 | 5.56 | 5.58 | 5.42 | qfq | 2,842,200 | 15,875,468 | -0.53% |
| 2024-05-21 | 5.63 | 5.66 | 5.57 | 5.61 | 5.45 | qfq | 4,975,600 | 27,928,025 | -0.71% |
| 2024-05-20 | 5.63 | 5.67 | 5.59 | 5.65 | 5.49 | qfq | 4,567,100 | 25,730,714 | 0.71% |
| 2024-05-17 | 5.62 | 5.64 | 5.55 | 5.61 | 5.45 | qfq | 3,785,000 | 21,179,327 | 0.18% |
| 2024-05-16 | 5.63 | 5.68 | 5.58 | 5.60 | 5.44 | qfq | 3,957,700 | 22,249,097 | -0.36% |
| 2024-05-15 | 5.64 | 5.69 | 5.60 | 5.62 | 5.46 | qfq | 4,884,000 | 27,598,815 | -0.35% |
| 2024-05-14 | 5.56 | 5.67 | 5.54 | 5.64 | 5.48 | qfq | 7,147,600 | 40,104,431 | 1.26% |
| 2024-05-13 | 5.59 | 5.72 | 5.53 | 5.57 | 5.41 | qfq | 8,819,000 | 49,677,580 | 0.36% |
| 2024-05-10 | 5.57 | 5.61 | 5.51 | 5.55 | 5.39 | qfq | 5,240,354 | 29,158,104 | 0.18% |
| 2024-05-09 | 5.52 | 5.60 | 5.50 | 5.54 | 5.38 | qfq | 3,842,900 | 21,375,787 | 0.91% |
| 2024-05-08 | 5.51 | 5.56 | 5.49 | 5.49 | 5.33 | qfq | 3,558,800 | 19,633,524 | -0.72% |
| 2024-05-07 | 5.58 | 5.62 | 5.51 | 5.53 | 5.37 | qfq | 4,670,848 | 25,941,383 | -1.07% |
| 2024-05-06 | 5.54 | 5.59 | 5.50 | 5.59 | 5.43 | qfq | 5,887,899 | 32,716,648 | 2.19% |
| 2024-04-30 | 5.44 | 5.52 | 5.42 | 5.47 | 5.31 | qfq | 6,171,332 | 33,736,924 | 0.74% |
| 2024-04-29 | 5.24 | 5.43 | 5.24 | 5.43 | 5.27 | qfq | 6,410,732 | 34,272,028 | 3.82% |
| 2024-04-26 | 5.22 | 5.32 | 5.17 | 5.23 | 5.08 | qfq | 6,677,100 | 34,781,337 | -0.57% |
| 2024-04-25 | 5.20 | 5.35 | 5.16 | 5.26 | 5.11 | qfq | 6,269,500 | 33,067,855 | 2.14% |
| 2024-04-24 | 5.00 | 5.15 | 4.98 | 5.15 | 5.00 | qfq | 3,916,500 | 20,007,541 | 2.18% |
| 2024-04-23 | 5.01 | 5.08 | 4.97 | 5.04 | 4.89 | qfq | 3,782,687 | 19,040,759 | 1.20% |
| 2024-04-22 | 5.06 | 5.10 | 4.95 | 4.98 | 4.84 | qfq | 4,798,600 | 23,968,755 | -1.97% |
| 2024-04-19 | 5.04 | 5.13 | 4.97 | 5.08 | 4.93 | qfq | 5,047,800 | 25,593,306 | 0.59% |
| 2024-04-18 | 5.15 | 5.16 | 5.04 | 5.05 | 4.90 | qfq | 4,931,000 | 25,136,763 | -1.56% |
| 2024-04-17 | 4.86 | 5.13 | 4.86 | 5.13 | 4.98 | qfq | 7,849,200 | 39,495,579 | 7.10% |
| 2024-04-16 | 5.15 | 5.15 | 4.75 | 4.79 | 4.65 | qfq | 10,249,600 | 50,223,966 | -7.35% |
| 2024-04-15 | 5.50 | 5.54 | 5.06 | 5.17 | 5.02 | qfq | 11,985,400 | 62,732,129 | -5.66% |
| 2024-04-12 | 5.53 | 5.58 | 5.45 | 5.48 | 5.32 | qfq | 4,615,100 | 25,438,790 | -1.26% |
| 2024-04-11 | 5.47 | 5.61 | 5.42 | 5.55 | 5.39 | qfq | 4,881,100 | 27,127,060 | 1.65% |
| 2024-04-10 | 5.61 | 5.61 | 5.43 | 5.46 | 5.30 | qfq | 4,668,900 | 25,690,886 | -2.67% |
| 2024-04-09 | 5.53 | 5.64 | 5.48 | 5.61 | 5.45 | qfq | 5,373,300 | 29,967,883 | 2.00% |
| 2024-04-08 | 5.61 | 5.61 | 5.49 | 5.50 | 5.34 | qfq | 6,346,100 | 35,236,455 | -1.96% |
| 2024-04-03 | 5.64 | 5.64 | 5.54 | 5.61 | 5.45 | qfq | 4,460,100 | 24,925,302 | 0.54% |
| 2024-04-02 | 5.49 | 5.63 | 5.49 | 5.58 | 5.42 | qfq | 6,924,460 | 38,572,693 | 1.27% |
| 2024-04-01 | 5.39 | 5.51 | 5.39 | 5.51 | 5.35 | qfq | 6,718,000 | 36,744,071 | 2.04% |
| 2024-03-29 | 5.26 | 5.40 | 5.26 | 5.40 | 5.24 | qfq | 7,119,800 | 38,120,100 | 2.66% |
| 2024-03-28 | 5.21 | 5.32 | 5.18 | 5.26 | 5.11 | qfq | 5,147,600 | 27,104,474 | 0.77% |
| 2024-03-27 | 5.33 | 5.37 | 5.21 | 5.22 | 5.07 | qfq | 4,675,500 | 24,723,777 | -2.43% |
| 2024-03-26 | 5.25 | 5.35 | 5.20 | 5.35 | 5.19 | qfq | 5,949,410 | 31,421,780 | 1.90% |
| 2024-03-25 | 5.31 | 5.38 | 5.25 | 5.25 | 5.10 | qfq | 5,371,500 | 28,509,322 | -1.32% |
| 2024-03-22 | 5.42 | 5.42 | 5.29 | 5.32 | 5.17 | qfq | 5,743,600 | 30,678,750 | -1.85% |
| 2024-03-21 | 5.44 | 5.48 | 5.34 | 5.42 | 5.26 | qfq | 6,503,500 | 35,203,273 | 0.18% |
| 2024-03-20 | 5.39 | 5.42 | 5.35 | 5.41 | 5.25 | qfq | 4,499,500 | 24,273,131 | 0.74% |
| 2024-03-19 | 5.40 | 5.42 | 5.35 | 5.37 | 5.21 | qfq | 4,734,100 | 25,497,831 | -0.56% |
| 2024-03-18 | 5.37 | 5.44 | 5.29 | 5.40 | 5.24 | qfq | 5,083,700 | 27,290,872 | 0.75% |
| 2024-03-15 | 5.27 | 5.37 | 5.24 | 5.36 | 5.20 | qfq | 6,198,517 | 32,952,589 | 1.71% |
| 2024-03-14 | 5.24 | 5.32 | 5.20 | 5.27 | 5.12 | qfq | 5,886,500 | 30,994,288 | 0.76% |
| 2024-03-13 | 5.28 | 5.30 | 5.21 | 5.23 | 5.08 | qfq | 3,930,000 | 20,600,138 | -0.95% |
| 2024-03-12 | 5.20 | 5.30 | 5.18 | 5.28 | 5.13 | qfq | 4,907,192 | 25,748,047 | 1.15% |
| 2024-03-11 | 5.12 | 5.22 | 5.10 | 5.22 | 5.07 | qfq | 4,926,010 | 25,443,785 | 1.75% |
| 2024-03-08 | 5.07 | 5.13 | 5.04 | 5.13 | 4.98 | qfq | 5,032,200 | 25,620,305 | 1.38% |
| 2024-03-07 | 5.06 | 5.14 | 5.02 | 5.06 | 4.91 | qfq | 5,912,119 | 30,029,620 | 0.80% |
| 2024-03-06 | 4.95 | 5.09 | 4.92 | 5.02 | 4.87 | qfq | 5,124,887 | 25,674,240 | 1.62% |
| 2024-03-05 | 5.06 | 5.06 | 4.91 | 4.94 | 4.80 | qfq | 6,093,500 | 30,316,976 | -2.56% |
| 2024-03-04 | 5.10 | 5.12 | 4.99 | 5.07 | 4.92 | qfq | 5,072,900 | 25,625,930 | -0.78% |
| 2024-03-01 | 5.09 | 5.15 | 5.01 | 5.11 | 4.96 | qfq | 6,875,900 | 34,973,615 | 0.39% |
| 2024-02-29 | 4.91 | 5.11 | 4.88 | 5.09 | 4.94 | qfq | 10,085,600 | 50,666,393 | 2.41% |
| 2024-02-28 | 5.35 | 5.48 | 4.94 | 4.97 | 4.83 | qfq | 16,376,900 | 85,451,900 | -6.93% |
| 2024-02-27 | 5.18 | 5.38 | 5.16 | 5.34 | 5.19 | qfq | 10,168,756 | 53,928,820 | 2.69% |
| 2024-02-26 | 5.15 | 5.28 | 5.11 | 5.20 | 5.05 | qfq | 9,721,888 | 50,503,371 | 1.56% |
| 2024-02-23 | 5.00 | 5.15 | 4.97 | 5.12 | 4.97 | qfq | 8,482,329 | 42,866,341 | 2.40% |
| 2024-02-22 | 4.90 | 5.00 | 4.86 | 5.00 | 4.85 | qfq | 7,625,087 | 37,706,735 | 2.04% |
| 2024-02-21 | 4.73 | 5.07 | 4.70 | 4.90 | 4.76 | qfq | 10,994,844 | 54,063,698 | 2.94% |
| 2024-02-20 | 4.67 | 4.79 | 4.61 | 4.76 | 4.62 | qfq | 7,953,615 | 37,502,320 | 1.28% |
| 2024-02-19 | 4.62 | 4.85 | 4.60 | 4.70 | 4.56 | qfq | 14,223,839 | 67,094,177 | 1.95% |
| 2024-02-08 | 4.27 | 4.61 | 4.19 | 4.61 | 4.48 | qfq | 18,065,373 | 79,389,193 | 10.02% |
| 2024-02-07 | 4.51 | 4.53 | 4.14 | 4.19 | 4.07 | qfq | 18,757,200 | 79,877,164 | -6.68% |
| 2024-02-06 | 4.40 | 4.70 | 4.12 | 4.49 | 4.36 | qfq | 18,114,800 | 78,918,564 | -1.75% |
| 2024-02-05 | 5.02 | 5.02 | 4.57 | 4.57 | 4.44 | qfq | 17,697,600 | 82,111,110 | -10.04% |
| 2024-02-02 | 5.38 | 5.46 | 4.88 | 5.08 | 4.93 | qfq | 15,637,000 | 80,548,320 | -5.05% |
| 2024-02-01 | 5.63 | 5.67 | 5.32 | 5.35 | 5.19 | qfq | 14,320,800 | 77,644,750 | -5.81% |
| 2024-01-31 | 5.89 | 5.95 | 5.64 | 5.68 | 5.52 | qfq | 8,281,700 | 47,948,939 | -3.89% |
| 2024-01-30 | 6.10 | 6.13 | 5.89 | 5.91 | 5.74 | qfq | 6,610,600 | 39,685,485 | -2.80% |
| 2024-01-29 | 6.27 | 6.27 | 6.05 | 6.08 | 5.90 | qfq | 6,901,400 | 42,280,280 | -2.56% |
| 2024-01-26 | 6.05 | 6.31 | 6.02 | 6.24 | 6.06 | qfq | 12,014,500 | 74,708,958 | 3.14% |
| 2024-01-25 | 5.76 | 6.06 | 5.71 | 6.05 | 5.87 | qfq | 9,900,400 | 58,740,917 | 5.03% |
| 2024-01-24 | 5.59 | 5.76 | 5.49 | 5.76 | 5.59 | qfq | 9,110,100 | 51,253,815 | 3.41% |
| 2024-01-23 | 5.66 | 5.67 | 5.34 | 5.57 | 5.41 | qfq | 13,691,442 | 75,306,412 | -1.59% |
| 2024-01-22 | 6.12 | 6.14 | 5.62 | 5.66 | 5.50 | qfq | 14,871,032 | 87,054,525 | -8.41% |
| 2024-01-19 | 6.36 | 6.38 | 6.14 | 6.18 | 6.00 | qfq | 8,013,700 | 49,980,541 | -2.22% |
| 2024-01-18 | 6.52 | 6.52 | 6.14 | 6.32 | 6.14 | qfq | 12,579,800 | 79,231,188 | -3.07% |
| 2024-01-17 | 6.60 | 6.60 | 6.47 | 6.52 | 6.33 | qfq | 5,328,000 | 34,729,170 | -0.46% |
| 2024-01-16 | 6.59 | 6.64 | 6.42 | 6.55 | 6.36 | qfq | 7,778,349 | 50,637,476 | -0.61% |
| 2024-01-15 | 6.64 | 6.72 | 6.54 | 6.59 | 6.40 | qfq | 7,055,247 | 46,582,012 | -0.90% |
| 2024-01-12 | 6.90 | 6.99 | 6.65 | 6.65 | 6.46 | qfq | 14,335,647 | 97,289,154 | 0.76% |
| 2024-01-11 | 6.48 | 6.64 | 6.45 | 6.60 | 6.41 | qfq | 7,631,189 | 50,079,956 | 2.01% |
| 2024-01-10 | 6.59 | 6.59 | 6.45 | 6.47 | 6.28 | qfq | 5,403,889 | 35,149,702 | -1.82% |
| 2024-01-09 | 6.53 | 6.70 | 6.51 | 6.59 | 6.40 | qfq | 7,358,200 | 48,430,183 | 0.61% |
| 2024-01-08 | 6.64 | 6.65 | 6.51 | 6.55 | 6.36 | qfq | 10,032,914 | 65,992,607 | -0.91% |
| 2024-01-05 | 6.67 | 7.03 | 6.57 | 6.61 | 6.42 | qfq | 20,925,000 | 141,210,292 | -0.30% |
| 2024-01-04 | 6.61 | 6.66 | 6.56 | 6.63 | 6.44 | qfq | 7,848,680 | 51,980,470 | 0.30% |
| 2024-01-03 | 6.54 | 6.65 | 6.51 | 6.61 | 6.42 | qfq | 7,735,500 | 50,938,502 | 0.15% |
| 2024-01-02 | 6.37 | 6.65 | 6.35 | 6.60 | 6.41 | qfq | 11,303,800 | 74,270,576 | 3.45% |
| 2023-12-29 | 6.29 | 6.43 | 6.24 | 6.38 | 6.19 | qfq | 5,782,800 | 36,669,577 | 1.59% |
| 2023-12-28 | 6.26 | 6.32 | 6.18 | 6.28 | 6.10 | qfq | 4,630,100 | 29,001,148 | 0.64% |
| 2023-12-27 | 6.26 | 6.35 | 6.15 | 6.24 | 6.06 | qfq | 4,259,600 | 26,523,617 | 0.00% |
| 2023-12-26 | 6.25 | 6.29 | 6.19 | 6.24 | 6.06 | qfq | 5,256,100 | 32,841,819 | 0.65% |
| 2023-12-25 | 6.33 | 6.37 | 6.18 | 6.20 | 6.02 | qfq | 5,995,300 | 37,267,133 | -2.21% |
| 2023-12-22 | 6.49 | 6.49 | 6.30 | 6.34 | 6.16 | qfq | 6,291,500 | 40,070,783 | -2.46% |
| 2023-12-21 | 6.42 | 6.53 | 6.30 | 6.50 | 6.31 | qfq | 6,412,800 | 41,053,074 | 1.25% |
| 2023-12-20 | 6.42 | 6.56 | 6.37 | 6.42 | 6.23 | qfq | 6,776,000 | 43,974,408 | 0.00% |
| 2023-12-19 | 6.47 | 6.50 | 6.33 | 6.42 | 6.23 | qfq | 6,533,300 | 41,764,863 | -0.77% |
| 2023-12-18 | 6.61 | 6.62 | 6.45 | 6.47 | 6.28 | qfq | 6,504,638 | 42,426,618 | -2.27% |
| 2023-12-15 | 6.58 | 6.69 | 6.55 | 6.62 | 6.43 | qfq | 6,912,300 | 45,675,336 | -0.15% |
| 2023-12-14 | 6.46 | 6.69 | 6.44 | 6.63 | 6.44 | qfq | 10,715,100 | 70,546,162 | 2.16% |
| 2023-12-13 | 6.36 | 6.53 | 6.36 | 6.49 | 6.30 | qfq | 7,807,300 | 50,598,597 | 2.04% |
| 2023-12-12 | 6.36 | 6.38 | 6.29 | 6.36 | 6.18 | qfq | 3,764,400 | 23,862,296 | 0.00% |
| 2023-12-11 | 6.26 | 6.38 | 6.25 | 6.36 | 6.18 | qfq | 6,766,850 | 42,819,844 | 0.95% |
| 2023-12-08 | 6.45 | 6.46 | 6.30 | 6.30 | 6.12 | qfq | 4,612,300 | 29,348,847 | -1.87% |
| 2023-12-07 | 6.41 | 6.45 | 6.39 | 6.42 | 6.23 | qfq | 4,592,500 | 29,480,542 | 0.16% |
| 2023-12-06 | 6.36 | 6.46 | 6.34 | 6.41 | 6.22 | qfq | 4,027,200 | 25,853,674 | 0.47% |
| 2023-12-05 | 6.44 | 6.47 | 6.37 | 6.38 | 6.19 | qfq | 4,234,200 | 27,151,318 | -1.24% |
| 2023-12-04 | 6.42 | 6.47 | 6.36 | 6.46 | 6.27 | qfq | 3,825,200 | 24,576,833 | 0.47% |
| 2023-12-01 | 6.45 | 6.48 | 6.40 | 6.43 | 6.24 | qfq | 3,509,400 | 22,586,824 | 0.16% |
| 2023-11-30 | 6.45 | 6.50 | 6.35 | 6.42 | 6.23 | qfq | 4,837,000 | 30,985,423 | -0.47% |
| 2023-11-29 | 6.44 | 6.51 | 6.42 | 6.45 | 6.26 | qfq | 6,030,386 | 39,029,265 | -0.15% |
| 2023-11-28 | 6.40 | 6.46 | 6.36 | 6.46 | 6.27 | qfq | 5,115,500 | 32,892,291 | 0.94% |
| 2023-11-27 | 6.44 | 6.44 | 6.37 | 6.40 | 6.21 | qfq | 5,870,300 | 37,542,774 | -0.31% |
| 2023-11-24 | 6.50 | 6.55 | 6.40 | 6.42 | 6.23 | qfq | 7,654,586 | 49,474,920 | -0.47% |
| 2023-11-23 | 6.35 | 6.46 | 6.35 | 6.45 | 6.26 | qfq | 5,535,000 | 35,590,711 | 1.10% |
| 2023-11-22 | 6.36 | 6.43 | 6.34 | 6.38 | 6.19 | qfq | 5,088,229 | 32,542,924 | -0.16% |
| 2023-11-21 | 6.37 | 6.49 | 6.34 | 6.39 | 6.20 | qfq | 7,898,600 | 50,749,581 | 0.47% |
| 2023-11-20 | 6.27 | 6.38 | 6.24 | 6.36 | 6.18 | qfq | 8,058,800 | 50,860,831 | 1.60% |
| 2023-11-17 | 6.17 | 6.27 | 6.17 | 6.26 | 6.08 | qfq | 4,486,900 | 28,014,569 | 1.29% |
| 2023-11-16 | 6.21 | 6.24 | 6.18 | 6.18 | 6.00 | qfq | 2,999,414 | 18,628,020 | -0.48% |
| 2023-11-15 | 6.23 | 6.24 | 6.17 | 6.21 | 6.03 | qfq | 3,503,050 | 21,762,538 | 0.32% |
| 2023-11-14 | 6.25 | 6.26 | 6.17 | 6.19 | 6.01 | qfq | 3,871,100 | 23,990,180 | -0.64% |
| 2023-11-13 | 6.19 | 6.25 | 6.19 | 6.23 | 6.05 | qfq | 4,768,800 | 29,666,725 | 0.65% |
| 2023-11-10 | 6.16 | 6.22 | 6.11 | 6.19 | 6.01 | qfq | 3,334,400 | 20,579,871 | 0.49% |
| 2023-11-09 | 6.17 | 6.19 | 6.11 | 6.16 | 5.98 | qfq | 3,141,650 | 19,317,500 | -0.16% |
| 2023-11-08 | 6.22 | 6.24 | 6.13 | 6.17 | 5.99 | qfq | 4,317,300 | 26,643,887 | -0.32% |
| 2023-11-07 | 6.22 | 6.23 | 6.14 | 6.19 | 6.01 | qfq | 4,047,500 | 25,026,887 | -0.32% |
| 2023-11-06 | 6.21 | 6.22 | 6.16 | 6.21 | 6.03 | qfq | 3,826,450 | 23,702,205 | 0.65% |
| 2023-11-03 | 6.15 | 6.20 | 6.11 | 6.17 | 5.99 | qfq | 4,552,700 | 28,096,670 | 0.49% |
| 2023-11-02 | 6.12 | 6.17 | 6.11 | 6.14 | 5.96 | qfq | 3,687,200 | 22,659,273 | 0.00% |
| 2023-11-01 | 6.11 | 6.15 | 6.08 | 6.14 | 5.96 | qfq | 4,089,100 | 25,065,414 | 0.49% |
| 2023-10-31 | 6.14 | 6.14 | 6.08 | 6.11 | 5.93 | qfq | 4,190,435 | 25,623,496 | -0.16% |
| 2023-10-30 | 6.08 | 6.15 | 6.07 | 6.12 | 5.94 | qfq | 5,047,900 | 30,845,348 | 0.16% |
| 2023-10-27 | 6.08 | 6.15 | 6.03 | 6.11 | 5.93 | qfq | 6,044,167 | 36,946,831 | 0.66% |
| 2023-10-26 | 6.05 | 6.09 | 5.99 | 6.07 | 5.89 | qfq | 5,092,500 | 30,732,816 | 0.00% |
| 2023-10-25 | 5.93 | 6.07 | 5.91 | 6.07 | 5.89 | qfq | 6,264,102 | 37,746,845 | 3.23% |
| 2023-10-24 | 5.74 | 5.90 | 5.74 | 5.88 | 5.71 | qfq | 4,661,701 | 27,302,284 | 2.44% |
| 2023-10-23 | 5.83 | 5.86 | 5.72 | 5.74 | 5.57 | qfq | 5,368,600 | 31,047,850 | -1.71% |
| 2023-10-20 | 5.84 | 5.90 | 5.82 | 5.84 | 5.67 | qfq | 2,837,900 | 16,609,778 | -0.51% |
| 2023-10-19 | 5.85 | 5.93 | 5.82 | 5.87 | 5.70 | qfq | 4,085,200 | 24,012,055 | 0.34% |
| 2023-10-18 | 6.00 | 6.01 | 5.85 | 5.85 | 5.68 | qfq | 5,415,907 | 31,947,048 | -2.66% |
| 2023-10-17 | 6.03 | 6.05 | 5.99 | 6.01 | 5.84 | qfq | 4,833,200 | 29,052,652 | -0.17% |
| 2023-10-16 | 6.01 | 6.05 | 5.99 | 6.02 | 5.85 | qfq | 3,745,595 | 22,542,950 | 0.17% |
| 2023-10-13 | 6.11 | 6.11 | 5.99 | 6.01 | 5.84 | qfq | 5,820,100 | 35,089,946 | -1.80% |
| 2023-10-12 | 6.13 | 6.13 | 6.07 | 6.12 | 5.94 | qfq | 3,347,800 | 20,396,979 | 0.49% |
| 2023-10-11 | 6.12 | 6.15 | 6.07 | 6.09 | 5.91 | qfq | 4,129,500 | 25,196,426 | -0.49% |
| 2023-10-10 | 6.06 | 6.18 | 6.06 | 6.12 | 5.94 | qfq | 5,588,700 | 34,187,480 | 0.66% |
| 2023-10-09 | 6.22 | 6.22 | 6.06 | 6.08 | 5.90 | qfq | 7,408,900 | 45,288,814 | -2.09% |
| 2023-09-28 | 6.12 | 6.24 | 6.12 | 6.21 | 6.03 | qfq | 5,268,000 | 32,638,228 | 1.47% |
| 2023-09-27 | 6.13 | 6.17 | 6.12 | 6.12 | 5.94 | qfq | 4,510,900 | 27,686,955 | -0.33% |
| 2023-09-26 | 6.14 | 6.18 | 6.11 | 6.14 | 5.96 | qfq | 4,121,060 | 25,322,221 | -0.16% |
| 2023-09-25 | 6.13 | 6.19 | 6.13 | 6.15 | 5.97 | qfq | 5,490,100 | 33,825,357 | 0.00% |
| 2023-09-22 | 6.11 | 6.17 | 6.08 | 6.15 | 5.97 | qfq | 6,768,100 | 41,472,945 | 0.33% |
| 2023-09-21 | 6.11 | 6.19 | 6.11 | 6.13 | 5.95 | qfq | 7,050,800 | 43,341,888 | 0.00% |
| 2023-09-20 | 6.20 | 6.26 | 6.13 | 6.13 | 5.95 | qfq | 9,787,933 | 60,655,272 | -0.81% |
| 2023-09-19 | 6.17 | 6.26 | 6.16 | 6.18 | 6.00 | qfq | 11,377,100 | 70,631,457 | -0.32% |
| 2023-09-18 | 6.16 | 6.21 | 6.10 | 6.20 | 6.02 | qfq | 15,920,480 | 98,141,796 | 0.16% |
| 2023-09-15 | 6.39 | 6.44 | 6.18 | 6.19 | 6.01 | qfq | 25,470,719 | 158,948,964 | -3.13% |
| 2023-09-14 | 6.59 | 6.60 | 6.34 | 6.39 | 6.20 | qfq | 41,766,908 | 268,613,043 | -5.75% |
| 2023-09-13 | 6.40 | 6.91 | 6.35 | 6.78 | 6.58 | qfq | 58,235,615 | 389,607,700 | 7.96% |
| 2023-09-12 | 6.30 | 6.31 | 6.24 | 6.28 | 6.10 | qfq | 4,421,700 | 27,765,507 | 0.00% |
| 2023-09-11 | 6.24 | 6.30 | 6.13 | 6.28 | 6.10 | qfq | 5,367,300 | 33,507,591 | 0.96% |
| 2023-09-08 | 6.20 | 6.25 | 6.17 | 6.22 | 6.04 | qfq | 4,390,200 | 27,233,383 | 0.32% |
| 2023-09-07 | 6.26 | 6.30 | 6.20 | 6.20 | 6.02 | qfq | 5,744,700 | 35,836,657 | -1.59% |
| 2023-09-06 | 6.28 | 6.36 | 6.28 | 6.30 | 6.12 | qfq | 4,128,600 | 26,031,332 | -0.47% |
| 2023-09-05 | 6.34 | 6.37 | 6.28 | 6.33 | 6.15 | qfq | 8,180,314 | 51,648,228 | -0.78% |
| 2023-09-04 | 6.23 | 6.40 | 6.21 | 6.38 | 6.19 | qfq | 11,169,989 | 70,875,692 | 2.57% |
| 2023-09-01 | 6.27 | 6.33 | 6.18 | 6.22 | 6.04 | qfq | 12,270,608 | 76,318,279 | -0.96% |
| 2023-08-31 | 6.36 | 6.46 | 6.24 | 6.28 | 6.10 | qfq | 11,749,063 | 74,055,716 | -1.26% |
| 2023-08-30 | 6.61 | 6.61 | 6.36 | 6.36 | 6.18 | qfq | 18,755,489 | 120,989,366 | -4.07% |
| 2023-08-29 | 6.52 | 6.80 | 6.50 | 6.63 | 6.44 | qfq | 19,928,163 | 131,898,105 | 1.22% |
| 2023-08-28 | 6.82 | 6.86 | 6.53 | 6.55 | 6.36 | qfq | 32,048,635 | 214,379,183 | -2.09% |
| 2023-08-25 | 6.84 | 7.15 | 6.68 | 6.69 | 6.50 | qfq | 38,703,510 | 264,911,364 | 0.00% |
| 2023-08-24 | 6.82 | 6.83 | 6.56 | 6.69 | 6.50 | qfq | 23,212,100 | 154,612,865 | -1.62% |
| 2023-08-23 | 6.59 | 6.93 | 6.55 | 6.80 | 6.60 | qfq | 29,529,833 | 200,416,762 | 3.19% |
| 2023-08-22 | 6.64 | 6.69 | 6.48 | 6.59 | 6.40 | qfq | 15,531,600 | 102,202,574 | 0.00% |
| 2023-08-21 | 6.44 | 6.68 | 6.44 | 6.59 | 6.40 | qfq | 16,470,100 | 108,530,792 | 2.17% |
| 2023-08-18 | 6.33 | 6.52 | 6.31 | 6.45 | 6.26 | qfq | 8,729,059 | 56,318,278 | 1.57% |
| 2023-08-17 | 6.33 | 6.36 | 6.21 | 6.35 | 6.17 | qfq | 3,534,300 | 22,139,627 | 0.63% |
| 2023-08-16 | 6.36 | 6.36 | 6.26 | 6.31 | 6.13 | qfq | 2,705,400 | 17,062,378 | -0.79% |
| 2023-08-15 | 6.39 | 6.39 | 6.31 | 6.36 | 6.18 | qfq | 2,062,200 | 13,095,146 | -0.16% |
| 2023-08-14 | 6.28 | 6.39 | 6.20 | 6.37 | 6.19 | qfq | 4,022,400 | 25,345,593 | 1.43% |
| 2023-08-11 | 6.42 | 6.45 | 6.26 | 6.28 | 6.10 | qfq | 4,392,600 | 27,828,887 | -2.03% |
| 2023-08-10 | 6.34 | 6.43 | 6.32 | 6.41 | 6.22 | qfq | 2,454,800 | 15,684,056 | 1.10% |
| 2023-08-09 | 6.37 | 6.41 | 6.31 | 6.34 | 6.16 | qfq | 3,291,100 | 20,905,804 | -0.94% |
| 2023-08-08 | 6.40 | 6.48 | 6.38 | 6.40 | 6.21 | qfq | 2,714,300 | 17,425,375 | -0.16% |
| 2023-08-07 | 6.37 | 6.44 | 6.36 | 6.41 | 6.22 | qfq | 2,897,700 | 18,538,783 | 0.16% |
| 2023-08-04 | 6.45 | 6.50 | 6.39 | 6.40 | 6.21 | qfq | 2,917,100 | 18,760,231 | -0.78% |
| 2023-08-03 | 6.48 | 6.50 | 6.42 | 6.45 | 6.26 | qfq | 2,360,500 | 15,225,842 | -0.46% |
| 2023-08-02 | 6.51 | 6.55 | 6.47 | 6.48 | 6.29 | qfq | 2,818,333 | 18,298,027 | -1.07% |
| 2023-08-01 | 6.50 | 6.56 | 6.45 | 6.55 | 6.36 | qfq | 4,880,133 | 31,758,776 | 1.08% |
| 2023-07-31 | 6.42 | 6.51 | 6.30 | 6.48 | 6.29 | qfq | 5,845,100 | 37,652,640 | 0.93% |
| 2023-07-28 | 6.37 | 6.42 | 6.36 | 6.42 | 6.23 | qfq | 4,407,791 | 28,199,816 | 0.78% |
| 2023-07-27 | 6.43 | 6.45 | 6.36 | 6.37 | 6.19 | qfq | 3,735,400 | 23,899,271 | -0.93% |
| 2023-07-26 | 6.34 | 6.45 | 6.30 | 6.43 | 6.24 | qfq | 7,131,697 | 45,704,351 | 1.42% |
| 2023-07-25 | 6.32 | 6.37 | 6.30 | 6.34 | 6.16 | qfq | 3,087,200 | 19,543,056 | 0.48% |
| 2023-07-24 | 6.31 | 6.33 | 6.26 | 6.31 | 6.13 | qfq | 1,752,800 | 11,049,157 | 0.32% |
| 2023-07-21 | 6.27 | 6.35 | 6.25 | 6.29 | 6.11 | qfq | 3,028,600 | 19,111,501 | 0.16% |
| 2023-07-20 | 6.35 | 6.39 | 6.27 | 6.28 | 6.10 | qfq | 3,788,806 | 23,890,014 | -1.26% |
| 2023-07-19 | 6.37 | 6.44 | 6.32 | 6.36 | 6.18 | qfq | 4,179,606 | 26,649,145 | 0.32% |
| 2023-07-18 | 6.33 | 6.40 | 6.30 | 6.34 | 6.16 | qfq | 5,142,900 | 32,664,401 | 0.16% |
| 2023-07-17 | 6.27 | 6.33 | 6.20 | 6.33 | 6.15 | qfq | 4,110,773 | 25,882,588 | 1.44% |