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
读者传媒603999.SH
最近收盘价5.262026-07-17
最近交易日2026-07-17
成交量（股）8,389,600
成交额（元）44,844,846
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.052 | — | — | — | 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 | 5.37 | 5.54 | 5.22 | 5.26 | 5.26 | qfq | 8,389,600 | 44,844,846 | -2.23% |
| 2026-07-16 | 5.28 | 5.45 | 5.22 | 5.38 | 5.38 | qfq | 6,663,661 | 35,809,680 | 1.70% |
| 2026-07-15 | 5.14 | 5.33 | 5.12 | 5.29 | 5.29 | qfq | 7,760,958 | 40,958,131 | 2.72% |
| 2026-07-14 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | qfq | 6,415,100 | 32,562,792 | 2.79% |
| 2026-07-13 | 5.18 | 5.24 | 5.00 | 5.01 | 5.01 | qfq | 7,005,100 | 35,445,187 | -3.47% |
| 2026-07-10 | 5.03 | 5.28 | 4.97 | 5.19 | 5.19 | qfq | 9,611,700 | 49,797,780 | 2.57% |
| 2026-07-09 | 5.09 | 5.16 | 4.96 | 5.06 | 5.01 | qfq | 5,666,500 | 28,576,167 | -0.78% |
| 2026-07-08 | 5.05 | 5.12 | 4.98 | 5.10 | 5.05 | qfq | 4,309,700 | 21,850,977 | 0.59% |
| 2026-07-07 | 5.20 | 5.21 | 5.03 | 5.07 | 5.02 | qfq | 4,729,300 | 24,049,652 | -2.87% |
| 2026-07-06 | 5.28 | 5.32 | 5.18 | 5.22 | 5.17 | qfq | 5,370,800 | 28,129,636 | -0.19% |
| 2026-07-03 | 5.11 | 5.35 | 5.10 | 5.23 | 5.18 | qfq | 7,318,758 | 38,265,040 | 2.35% |
| 2026-07-02 | 5.12 | 5.29 | 5.10 | 5.11 | 5.06 | qfq | 6,511,200 | 33,704,859 | -0.20% |
| 2026-07-01 | 5.00 | 5.22 | 4.95 | 5.12 | 5.07 | qfq | 7,103,000 | 36,305,461 | 2.40% |
| 2026-06-30 | 5.08 | 5.14 | 4.91 | 5.00 | 4.96 | qfq | 5,632,600 | 28,307,690 | -1.57% |
| 2026-06-29 | 5.05 | 5.12 | 4.91 | 5.08 | 5.03 | qfq | 6,698,980 | 33,722,350 | 0.59% |
| 2026-06-26 | 5.21 | 5.21 | 5.02 | 5.05 | 5.01 | qfq | 6,870,320 | 35,008,934 | -3.07% |
| 2026-06-25 | 5.30 | 5.34 | 5.13 | 5.21 | 5.16 | qfq | 7,107,700 | 37,001,643 | -2.62% |
| 2026-06-24 | 5.57 | 5.57 | 5.27 | 5.35 | 5.30 | qfq | 7,097,440 | 38,064,345 | -3.78% |
| 2026-06-23 | 5.51 | 5.64 | 5.48 | 5.56 | 5.51 | qfq | 5,713,820 | 31,889,272 | 0.36% |
| 2026-06-22 | 5.47 | 5.54 | 5.22 | 5.54 | 5.49 | qfq | 8,388,220 | 45,032,654 | 1.28% |
| 2026-06-18 | 5.40 | 5.54 | 5.30 | 5.47 | 5.42 | qfq | 8,058,780 | 44,201,401 | 1.11% |
| 2026-06-17 | 5.55 | 5.55 | 5.35 | 5.41 | 5.36 | qfq | 6,126,400 | 33,111,644 | -2.17% |
| 2026-06-16 | 5.55 | 5.59 | 5.43 | 5.53 | 5.48 | qfq | 5,431,180 | 29,910,964 | -1.07% |
| 2026-06-15 | 5.53 | 5.65 | 5.51 | 5.59 | 5.54 | qfq | 7,052,504 | 39,338,051 | 1.08% |
| 2026-06-12 | 5.46 | 5.58 | 5.40 | 5.53 | 5.48 | qfq | 7,093,851 | 39,096,524 | 1.84% |
| 2026-06-11 | 5.58 | 5.58 | 5.33 | 5.43 | 5.38 | qfq | 7,445,100 | 40,229,203 | -2.51% |
| 2026-06-10 | 5.56 | 5.68 | 5.50 | 5.57 | 5.52 | qfq | 6,999,380 | 39,038,730 | -0.54% |
| 2026-06-09 | 5.55 | 5.69 | 5.51 | 5.60 | 5.55 | qfq | 6,911,440 | 38,776,315 | 0.72% |
| 2026-06-08 | 5.58 | 5.74 | 5.46 | 5.56 | 5.51 | qfq | 7,861,280 | 43,924,376 | -2.11% |
| 2026-06-05 | 5.65 | 5.73 | 5.56 | 5.68 | 5.63 | qfq | 8,125,780 | 45,979,279 | 0.53% |
| 2026-06-04 | 5.71 | 5.76 | 5.59 | 5.65 | 5.60 | qfq | 8,355,020 | 47,125,725 | -1.91% |
| 2026-06-03 | 5.85 | 5.85 | 5.72 | 5.76 | 5.71 | qfq | 7,155,756 | 41,358,855 | -1.71% |
| 2026-06-02 | 6.15 | 6.15 | 5.80 | 5.86 | 5.81 | qfq | 11,844,020 | 69,762,015 | -4.25% |
| 2026-06-01 | 5.92 | 6.14 | 5.86 | 6.12 | 6.07 | qfq | 10,381,758 | 62,940,487 | 2.86% |
| 2026-05-29 | 6.00 | 6.08 | 5.92 | 5.95 | 5.90 | qfq | 10,449,500 | 62,741,996 | -0.83% |
| 2026-05-28 | 6.04 | 6.11 | 5.89 | 6.00 | 5.95 | qfq | 13,752,100 | 82,256,826 | -1.32% |
| 2026-05-27 | 6.22 | 6.28 | 6.01 | 6.08 | 6.03 | qfq | 19,742,082 | 121,092,432 | -3.95% |
| 2026-05-26 | 6.95 | 6.99 | 6.32 | 6.33 | 6.27 | qfq | 33,111,622 | 213,594,583 | -9.83% |
| 2026-05-25 | 6.95 | 7.13 | 6.86 | 7.02 | 6.96 | qfq | 22,401,060 | 156,582,353 | 1.01% |
| 2026-05-22 | 7.09 | 7.14 | 6.82 | 6.95 | 6.89 | qfq | 17,082,300 | 118,496,831 | -1.00% |
| 2026-05-21 | 7.26 | 7.40 | 7.02 | 7.02 | 6.96 | qfq | 22,559,780 | 162,810,527 | -2.50% |
| 2026-05-20 | 7.43 | 7.43 | 7.17 | 7.20 | 7.14 | qfq | 35,259,940 | 256,294,523 | -3.36% |
| 2026-05-19 | 6.72 | 7.45 | 6.71 | 7.45 | 7.38 | qfq | 31,347,880 | 225,388,563 | 10.04% |
| 2026-05-18 | 6.53 | 7.07 | 6.53 | 6.77 | 6.71 | qfq | 19,448,911 | 132,016,564 | 3.36% |
| 2026-05-15 | 6.48 | 6.62 | 6.45 | 6.55 | 6.49 | qfq | 8,110,340 | 53,126,096 | 0.92% |
| 2026-05-14 | 6.73 | 6.74 | 6.49 | 6.49 | 6.43 | qfq | 9,407,320 | 61,688,436 | -3.71% |
| 2026-05-13 | 6.69 | 6.74 | 6.66 | 6.74 | 6.68 | qfq | 5,415,120 | 36,329,414 | 0.75% |
| 2026-05-12 | 6.78 | 6.83 | 6.64 | 6.69 | 6.63 | qfq | 7,806,651 | 52,452,614 | -1.62% |
| 2026-05-11 | 6.81 | 6.85 | 6.72 | 6.80 | 6.74 | qfq | 8,125,000 | 55,032,486 | 0.15% |
| 2026-05-08 | 6.81 | 6.84 | 6.76 | 6.79 | 6.73 | qfq | 7,647,051 | 51,951,616 | -0.44% |
| 2026-05-07 | 6.75 | 6.83 | 6.73 | 6.82 | 6.76 | qfq | 8,240,900 | 55,846,426 | 0.74% |
| 2026-05-06 | 6.72 | 6.84 | 6.70 | 6.77 | 6.71 | qfq | 8,493,682 | 57,516,667 | 0.89% |
| 2026-04-30 | 6.72 | 6.78 | 6.62 | 6.71 | 6.65 | qfq | 6,608,100 | 44,272,631 | -0.15% |
| 2026-04-29 | 6.61 | 6.78 | 6.57 | 6.72 | 6.66 | qfq | 9,200,620 | 61,888,636 | 1.66% |
| 2026-04-28 | 6.69 | 6.74 | 6.53 | 6.61 | 6.55 | qfq | 7,483,000 | 49,540,396 | -1.20% |
| 2026-04-27 | 6.64 | 6.70 | 6.48 | 6.69 | 6.63 | qfq | 9,104,898 | 60,141,710 | 0.90% |
| 2026-04-24 | 6.66 | 6.67 | 6.42 | 6.63 | 6.57 | qfq | 11,899,184 | 78,022,650 | -0.15% |
| 2026-04-23 | 6.65 | 6.74 | 6.59 | 6.64 | 6.58 | qfq | 7,463,500 | 49,616,916 | -0.45% |
| 2026-04-22 | 6.85 | 6.85 | 6.60 | 6.67 | 6.61 | qfq | 10,912,640 | 73,105,790 | -3.19% |
| 2026-04-21 | 6.89 | 6.94 | 6.80 | 6.89 | 6.83 | qfq | 6,422,680 | 44,047,990 | -0.14% |
| 2026-04-20 | 6.87 | 6.90 | 6.80 | 6.90 | 6.84 | qfq | 8,096,840 | 55,467,113 | 0.44% |
| 2026-04-17 | 6.93 | 6.98 | 6.83 | 6.87 | 6.81 | qfq | 6,930,400 | 47,670,176 | -1.15% |
| 2026-04-16 | 6.88 | 7.01 | 6.83 | 6.95 | 6.89 | qfq | 6,538,900 | 45,279,268 | 1.16% |
| 2026-04-15 | 7.00 | 7.00 | 6.85 | 6.87 | 6.81 | qfq | 5,611,200 | 38,790,179 | -1.72% |
| 2026-04-14 | 7.00 | 7.05 | 6.88 | 6.99 | 6.93 | qfq | 5,822,500 | 40,429,591 | 0.58% |
| 2026-04-13 | 6.97 | 6.99 | 6.88 | 6.95 | 6.89 | qfq | 6,002,700 | 41,631,438 | -1.28% |
| 2026-04-10 | 6.94 | 7.14 | 6.91 | 7.04 | 6.98 | qfq | 6,655,500 | 46,840,829 | 2.03% |
| 2026-04-09 | 7.00 | 7.03 | 6.88 | 6.90 | 6.84 | qfq | 7,850,100 | 54,431,592 | -1.57% |
| 2026-04-08 | 6.86 | 7.01 | 6.80 | 7.01 | 6.95 | qfq | 8,017,700 | 55,567,483 | 4.47% |
| 2026-04-07 | 6.53 | 6.71 | 6.47 | 6.71 | 6.65 | qfq | 6,173,740 | 40,910,746 | 2.91% |
| 2026-04-03 | 6.85 | 6.85 | 6.49 | 6.52 | 6.46 | qfq | 9,164,680 | 60,337,010 | -4.40% |
| 2026-04-02 | 6.87 | 6.93 | 6.77 | 6.82 | 6.76 | qfq | 6,518,640 | 44,615,569 | -1.30% |
| 2026-04-01 | 6.90 | 7.03 | 6.84 | 6.91 | 6.85 | qfq | 6,776,000 | 46,729,120 | 1.02% |
| 2026-03-31 | 6.91 | 7.03 | 6.83 | 6.84 | 6.78 | qfq | 6,879,200 | 47,679,077 | -1.01% |
| 2026-03-30 | 6.69 | 6.91 | 6.69 | 6.91 | 6.85 | qfq | 8,918,184 | 61,014,464 | 1.17% |
| 2026-03-27 | 6.87 | 6.93 | 6.80 | 6.83 | 6.77 | qfq | 11,044,340 | 75,623,670 | -0.87% |
| 2026-03-26 | 7.03 | 7.11 | 6.86 | 6.89 | 6.83 | qfq | 10,093,740 | 70,121,945 | -1.85% |
| 2026-03-25 | 6.83 | 7.06 | 6.78 | 7.02 | 6.96 | qfq | 7,376,100 | 51,538,515 | 2.93% |
| 2026-03-24 | 6.69 | 6.84 | 6.56 | 6.82 | 6.76 | qfq | 10,403,700 | 69,872,100 | 4.44% |
| 2026-03-23 | 6.92 | 6.94 | 6.47 | 6.53 | 6.47 | qfq | 13,347,180 | 89,548,211 | -8.03% |
| 2026-03-20 | 7.30 | 7.39 | 7.08 | 7.10 | 7.04 | qfq | 8,296,200 | 59,586,389 | -2.87% |
| 2026-03-19 | 7.35 | 7.42 | 7.27 | 7.31 | 7.24 | qfq | 7,760,100 | 56,935,776 | -1.62% |
| 2026-03-18 | 7.29 | 7.44 | 7.29 | 7.43 | 7.36 | qfq | 6,621,036 | 48,724,756 | 1.92% |
| 2026-03-17 | 7.47 | 7.52 | 7.27 | 7.29 | 7.23 | qfq | 6,379,000 | 47,229,117 | -2.15% |
| 2026-03-16 | 7.26 | 7.45 | 7.22 | 7.45 | 7.38 | qfq | 10,247,569 | 75,648,208 | 2.19% |
| 2026-03-13 | 7.35 | 7.45 | 7.26 | 7.29 | 7.23 | qfq | 7,372,920 | 54,316,322 | -1.62% |
| 2026-03-12 | 7.42 | 7.54 | 7.38 | 7.41 | 7.34 | qfq | 8,550,500 | 63,669,852 | -0.54% |
| 2026-03-11 | 7.41 | 7.50 | 7.38 | 7.45 | 7.38 | qfq | 8,001,600 | 59,531,695 | 0.00% |
| 2026-03-10 | 7.43 | 7.51 | 7.35 | 7.45 | 7.38 | qfq | 8,539,924 | 63,364,243 | 0.81% |
| 2026-03-09 | 7.38 | 7.45 | 7.30 | 7.39 | 7.32 | qfq | 10,270,438 | 75,714,240 | -0.81% |
| 2026-03-06 | 7.22 | 7.48 | 7.20 | 7.45 | 7.38 | qfq | 11,498,667 | 85,318,484 | 2.48% |
| 2026-03-05 | 7.21 | 7.34 | 7.17 | 7.27 | 7.21 | qfq | 10,526,612 | 76,322,651 | 2.25% |
| 2026-03-04 | 7.17 | 7.29 | 7.04 | 7.11 | 7.05 | qfq | 12,290,227 | 87,745,780 | -1.80% |
| 2026-03-03 | 7.46 | 7.64 | 7.22 | 7.24 | 7.18 | qfq | 17,790,700 | 131,694,689 | -3.60% |
| 2026-03-02 | 7.77 | 7.84 | 7.48 | 7.51 | 7.44 | qfq | 22,412,400 | 170,372,343 | -4.94% |
| 2026-02-27 | 7.76 | 8.01 | 7.72 | 7.90 | 7.83 | qfq | 18,436,360 | 145,493,306 | 1.02% |
| 2026-02-26 | 7.81 | 8.25 | 7.74 | 7.82 | 7.75 | qfq | 29,201,375 | 232,066,673 | 0.13% |
| 2026-02-25 | 7.70 | 7.95 | 7.60 | 7.81 | 7.74 | qfq | 23,891,206 | 186,475,719 | 1.43% |
| 2026-02-24 | 7.91 | 7.93 | 7.65 | 7.70 | 7.63 | qfq | 21,177,760 | 163,996,064 | -0.90% |
| 2026-02-13 | 8.08 | 8.13 | 7.77 | 7.77 | 7.70 | qfq | 27,225,740 | 214,580,915 | -2.63% |
| 2026-02-12 | 8.38 | 8.44 | 7.96 | 7.98 | 7.91 | qfq | 41,499,736 | 335,711,657 | -5.67% |
| 2026-02-11 | 8.89 | 8.89 | 8.25 | 8.46 | 8.38 | qfq | 69,398,665 | 585,197,147 | -4.62% |
| 2026-02-10 | 8.04 | 8.87 | 8.00 | 8.87 | 8.79 | qfq | 30,630,121 | 260,246,300 | 10.05% |
| 2026-02-09 | 7.99 | 8.15 | 7.91 | 8.06 | 7.99 | qfq | 16,507,900 | 132,136,281 | 2.68% |
| 2026-02-06 | 8.00 | 8.05 | 7.76 | 7.85 | 7.78 | qfq | 19,214,000 | 151,699,198 | -2.24% |
| 2026-02-05 | 7.82 | 8.25 | 7.82 | 8.03 | 7.96 | qfq | 26,219,555 | 211,457,507 | 1.77% |
| 2026-02-04 | 7.77 | 8.09 | 7.72 | 7.89 | 7.82 | qfq | 21,783,104 | 171,985,736 | 1.15% |
| 2026-02-03 | 7.68 | 7.90 | 7.68 | 7.80 | 7.73 | qfq | 18,891,080 | 147,327,379 | 1.69% |
| 2026-02-02 | 7.61 | 7.92 | 7.60 | 7.67 | 7.60 | qfq | 24,009,200 | 186,842,969 | -1.29% |
| 2026-01-30 | 7.45 | 7.77 | 7.36 | 7.77 | 7.70 | qfq | 25,072,200 | 191,927,290 | 3.19% |
| 2026-01-29 | 7.31 | 7.68 | 7.26 | 7.53 | 7.46 | qfq | 16,301,500 | 123,049,603 | 2.45% |
| 2026-01-28 | 7.36 | 7.47 | 7.32 | 7.35 | 7.28 | qfq | 8,081,800 | 59,680,869 | -0.81% |
| 2026-01-27 | 7.50 | 7.56 | 7.30 | 7.41 | 7.34 | qfq | 9,306,190 | 68,793,869 | -1.33% |
| 2026-01-26 | 7.55 | 7.58 | 7.38 | 7.51 | 7.44 | qfq | 10,846,780 | 81,098,332 | -0.53% |
| 2026-01-23 | 7.51 | 7.61 | 7.48 | 7.55 | 7.48 | qfq | 8,726,100 | 65,890,038 | 0.67% |
| 2026-01-22 | 7.38 | 7.58 | 7.34 | 7.50 | 7.43 | qfq | 9,600,200 | 71,862,150 | 1.21% |
| 2026-01-21 | 7.46 | 7.57 | 7.39 | 7.41 | 7.34 | qfq | 10,286,580 | 76,783,742 | -1.20% |
| 2026-01-20 | 7.38 | 7.58 | 7.31 | 7.50 | 7.43 | qfq | 13,956,700 | 104,081,891 | 1.90% |
| 2026-01-19 | 7.30 | 7.39 | 7.26 | 7.36 | 7.29 | qfq | 9,907,400 | 72,562,947 | 0.27% |
| 2026-01-16 | 7.62 | 7.68 | 7.29 | 7.34 | 7.27 | qfq | 15,050,600 | 111,364,425 | -3.55% |
| 2026-01-15 | 7.65 | 7.70 | 7.54 | 7.61 | 7.54 | qfq | 18,521,238 | 140,768,214 | -2.81% |
| 2026-01-14 | 7.56 | 7.89 | 7.52 | 7.83 | 7.76 | qfq | 27,922,160 | 215,672,137 | 2.62% |
| 2026-01-13 | 7.79 | 7.88 | 7.60 | 7.63 | 7.56 | qfq | 26,899,042 | 207,521,964 | -2.05% |
| 2026-01-12 | 7.44 | 7.84 | 7.44 | 7.79 | 7.72 | qfq | 30,154,480 | 232,094,915 | 4.99% |
| 2026-01-09 | 7.23 | 7.42 | 7.21 | 7.42 | 7.35 | qfq | 16,786,946 | 122,728,935 | 2.63% |
| 2026-01-08 | 7.11 | 7.25 | 7.05 | 7.23 | 7.17 | qfq | 11,992,180 | 85,929,019 | 0.98% |
| 2026-01-07 | 7.15 | 7.36 | 7.09 | 7.16 | 7.10 | qfq | 14,640,500 | 105,463,880 | 0.85% |
| 2026-01-06 | 7.05 | 7.14 | 6.99 | 7.10 | 7.04 | qfq | 10,970,541 | 77,607,476 | 1.14% |
| 2026-01-05 | 7.05 | 7.07 | 6.97 | 7.02 | 6.96 | qfq | 11,740,740 | 82,472,704 | -0.14% |
| 2025-12-31 | 6.90 | 7.09 | 6.85 | 7.03 | 6.97 | qfq | 14,261,100 | 99,991,613 | 1.88% |
| 2025-12-30 | 6.86 | 6.99 | 6.80 | 6.90 | 6.84 | qfq | 10,638,200 | 73,428,859 | 0.73% |
| 2025-12-29 | 6.88 | 6.91 | 6.75 | 6.85 | 6.79 | qfq | 13,332,590 | 91,019,894 | -1.01% |
| 2025-12-26 | 7.12 | 7.15 | 6.91 | 6.92 | 6.86 | qfq | 16,274,846 | 113,996,777 | -0.43% |
| 2025-12-25 | 6.96 | 6.97 | 6.91 | 6.95 | 6.89 | qfq | 7,420,300 | 51,491,650 | -0.29% |
| 2025-12-24 | 6.93 | 7.01 | 6.88 | 6.97 | 6.91 | qfq | 9,168,040 | 63,840,882 | 0.58% |
| 2025-12-23 | 7.04 | 7.05 | 6.90 | 6.93 | 6.87 | qfq | 7,275,400 | 50,659,795 | -1.28% |
| 2025-12-22 | 7.06 | 7.15 | 7.01 | 7.02 | 6.96 | qfq | 9,478,400 | 66,983,902 | -0.85% |
| 2025-12-19 | 7.02 | 7.16 | 6.90 | 7.08 | 7.02 | qfq | 13,465,400 | 94,917,402 | 1.43% |
| 2025-12-18 | 6.82 | 7.05 | 6.82 | 6.98 | 6.92 | qfq | 13,339,600 | 93,301,396 | 0.87% |
| 2025-12-17 | 7.04 | 7.14 | 6.81 | 6.92 | 6.86 | qfq | 17,838,500 | 123,668,455 | -0.57% |
| 2025-12-16 | 7.11 | 7.17 | 6.94 | 6.96 | 6.90 | qfq | 12,511,342 | 87,664,934 | -2.38% |
| 2025-12-15 | 7.00 | 7.18 | 7.00 | 7.13 | 7.07 | qfq | 14,372,600 | 102,261,234 | 0.42% |
| 2025-12-12 | 7.22 | 7.35 | 7.07 | 7.10 | 7.04 | qfq | 22,261,760 | 160,603,170 | -2.61% |
| 2025-12-11 | 7.50 | 7.61 | 7.25 | 7.29 | 7.23 | qfq | 21,793,500 | 161,746,974 | -1.49% |
| 2025-12-10 | 7.45 | 7.46 | 7.22 | 7.40 | 7.33 | qfq | 21,129,736 | 156,406,509 | -1.33% |
| 2025-12-09 | 7.42 | 7.65 | 7.35 | 7.50 | 7.43 | qfq | 30,049,178 | 225,106,050 | 1.90% |
| 2025-12-08 | 7.28 | 7.51 | 7.27 | 7.36 | 7.29 | qfq | 26,518,182 | 195,291,341 | 1.38% |
| 2025-12-05 | 7.28 | 7.33 | 7.11 | 7.26 | 7.20 | qfq | 30,732,116 | 222,167,362 | -1.22% |
| 2025-12-04 | 7.60 | 7.68 | 7.28 | 7.35 | 7.28 | qfq | 47,877,057 | 354,930,526 | -4.79% |
| 2025-12-03 | 7.68 | 8.40 | 7.60 | 7.72 | 7.65 | qfq | 60,636,758 | 473,080,639 | 0.26% |
| 2025-12-02 | 7.73 | 8.13 | 7.65 | 7.70 | 7.63 | qfq | 67,136,296 | 521,858,417 | -2.90% |
| 2025-12-01 | 8.35 | 8.75 | 7.76 | 7.93 | 7.86 | qfq | 102,894,083 | 844,769,770 | -0.25% |
| 2025-11-28 | 7.18 | 7.95 | 7.18 | 7.95 | 7.88 | qfq | 27,498,145 | 213,722,973 | 9.96% |
| 2025-11-27 | 7.13 | 7.34 | 7.09 | 7.23 | 7.17 | qfq | 17,858,550 | 128,561,333 | 0.98% |
| 2025-11-26 | 7.10 | 7.20 | 7.04 | 7.16 | 7.10 | qfq | 13,961,840 | 99,443,752 | 0.70% |
| 2025-11-25 | 7.08 | 7.22 | 7.05 | 7.11 | 7.05 | qfq | 13,665,100 | 97,605,333 | 1.14% |
| 2025-11-24 | 6.77 | 7.05 | 6.77 | 7.03 | 6.97 | qfq | 14,413,800 | 99,972,559 | 4.61% |
| 2025-11-21 | 6.81 | 6.98 | 6.68 | 6.72 | 6.66 | qfq | 10,104,100 | 68,732,983 | -2.61% |
| 2025-11-20 | 6.96 | 6.97 | 6.82 | 6.90 | 6.84 | qfq | 8,123,100 | 56,003,336 | -0.43% |
| 2025-11-19 | 7.10 | 7.10 | 6.88 | 6.93 | 6.87 | qfq | 12,128,600 | 84,328,564 | -2.26% |
| 2025-11-18 | 6.98 | 7.10 | 6.96 | 7.09 | 7.03 | qfq | 11,645,491 | 81,955,103 | 1.43% |
| 2025-11-17 | 7.01 | 7.01 | 6.88 | 6.99 | 6.93 | qfq | 6,693,000 | 46,651,787 | 0.29% |
| 2025-11-14 | 6.95 | 7.02 | 6.92 | 6.97 | 6.91 | qfq | 7,740,200 | 54,138,775 | 0.29% |
| 2025-11-13 | 6.95 | 6.96 | 6.88 | 6.95 | 6.89 | qfq | 5,263,800 | 36,461,088 | 0.00% |
| 2025-11-12 | 6.94 | 7.04 | 6.91 | 6.95 | 6.89 | qfq | 6,542,600 | 45,541,375 | -0.14% |
| 2025-11-11 | 6.95 | 7.00 | 6.91 | 6.96 | 6.90 | qfq | 7,004,900 | 48,634,026 | 0.29% |
| 2025-11-10 | 6.92 | 6.99 | 6.88 | 6.94 | 6.88 | qfq | 6,821,200 | 47,374,534 | 0.43% |
| 2025-11-07 | 6.94 | 7.01 | 6.90 | 6.91 | 6.85 | qfq | 8,809,540 | 61,153,900 | -0.43% |
| 2025-11-06 | 7.03 | 7.03 | 6.87 | 6.94 | 6.88 | qfq | 10,474,300 | 72,519,945 | -1.28% |
| 2025-11-05 | 6.90 | 7.08 | 6.87 | 7.03 | 6.97 | qfq | 15,871,449 | 111,027,112 | 1.01% |
| 2025-11-04 | 6.90 | 6.97 | 6.84 | 6.96 | 6.90 | qfq | 12,556,200 | 87,044,831 | 0.43% |
| 2025-11-03 | 6.78 | 6.94 | 6.77 | 6.93 | 6.87 | qfq | 14,977,387 | 103,053,062 | 2.82% |
| 2025-10-31 | 6.62 | 6.76 | 6.61 | 6.74 | 6.68 | qfq | 11,146,500 | 74,835,938 | 2.43% |
| 2025-10-30 | 6.67 | 6.71 | 6.58 | 6.58 | 6.52 | qfq | 8,426,276 | 55,963,955 | -1.35% |
| 2025-10-29 | 6.67 | 6.69 | 6.59 | 6.67 | 6.61 | qfq | 8,472,800 | 56,365,815 | 0.00% |
| 2025-10-28 | 6.58 | 6.69 | 6.53 | 6.67 | 6.61 | qfq | 6,854,994 | 45,582,497 | 0.30% |
| 2025-10-27 | 6.73 | 6.75 | 6.60 | 6.65 | 6.59 | qfq | 7,703,640 | 51,289,312 | -0.89% |
| 2025-10-24 | 6.73 | 6.74 | 6.66 | 6.71 | 6.65 | qfq | 8,430,182 | 56,436,863 | -0.45% |
| 2025-10-23 | 6.62 | 6.74 | 6.61 | 6.74 | 6.68 | qfq | 12,219,260 | 81,743,599 | 1.81% |
| 2025-10-22 | 6.59 | 6.66 | 6.56 | 6.62 | 6.56 | qfq | 7,558,922 | 50,105,266 | 0.91% |
| 2025-10-21 | 6.42 | 6.58 | 6.42 | 6.56 | 6.50 | qfq | 7,866,180 | 51,351,753 | 2.18% |
| 2025-10-20 | 6.35 | 6.42 | 6.32 | 6.42 | 6.36 | qfq | 3,851,898 | 24,536,293 | 1.42% |
| 2025-10-17 | 6.47 | 6.50 | 6.31 | 6.33 | 6.27 | qfq | 7,141,874 | 45,786,242 | -2.62% |
| 2025-10-16 | 6.38 | 6.54 | 6.32 | 6.50 | 6.44 | qfq | 9,373,058 | 60,140,592 | 1.88% |
| 2025-10-15 | 6.31 | 6.39 | 6.30 | 6.38 | 6.32 | qfq | 5,562,998 | 35,348,785 | 1.27% |
| 2025-10-14 | 6.37 | 6.42 | 6.30 | 6.30 | 6.24 | qfq | 5,792,400 | 36,781,136 | -0.94% |
| 2025-10-13 | 6.25 | 6.38 | 6.22 | 6.36 | 6.30 | qfq | 6,494,900 | 40,964,022 | -0.78% |
| 2025-10-10 | 6.34 | 6.44 | 6.34 | 6.41 | 6.35 | qfq | 4,765,463 | 30,523,583 | 0.47% |
| 2025-10-09 | 6.44 | 6.46 | 6.33 | 6.38 | 6.32 | qfq | 6,284,328 | 40,123,989 | -0.78% |
| 2025-09-30 | 6.43 | 6.46 | 6.38 | 6.43 | 6.37 | qfq | 4,773,180 | 30,636,073 | 0.47% |
| 2025-09-29 | 6.35 | 6.41 | 6.24 | 6.40 | 6.34 | qfq | 5,284,500 | 33,522,554 | 0.47% |
| 2025-09-26 | 6.34 | 6.40 | 6.29 | 6.37 | 6.31 | qfq | 4,675,766 | 29,721,814 | 0.00% |
| 2025-09-25 | 6.46 | 6.49 | 6.35 | 6.37 | 6.31 | qfq | 4,843,900 | 31,112,850 | -1.55% |
| 2025-09-24 | 6.29 | 6.47 | 6.26 | 6.47 | 6.41 | qfq | 6,813,380 | 43,664,511 | 2.54% |
| 2025-09-23 | 6.36 | 6.39 | 6.17 | 6.31 | 6.25 | qfq | 8,049,859 | 50,383,315 | -1.25% |
| 2025-09-22 | 6.52 | 6.53 | 6.35 | 6.39 | 6.33 | qfq | 6,574,340 | 42,252,473 | -1.69% |
| 2025-09-19 | 6.50 | 6.54 | 6.35 | 6.50 | 6.44 | qfq | 7,744,700 | 49,798,925 | 0.46% |
| 2025-09-18 | 6.65 | 6.68 | 6.42 | 6.47 | 6.41 | qfq | 10,733,047 | 70,429,644 | -3.00% |
| 2025-09-17 | 6.72 | 6.73 | 6.66 | 6.67 | 6.61 | qfq | 7,191,702 | 48,101,861 | -0.74% |
| 2025-09-16 | 6.72 | 6.76 | 6.67 | 6.72 | 6.66 | qfq | 6,628,490 | 44,540,713 | 0.45% |
| 2025-09-15 | 6.69 | 6.73 | 6.63 | 6.69 | 6.63 | qfq | 5,610,320 | 37,460,477 | -0.30% |
| 2025-09-12 | 6.74 | 6.78 | 6.71 | 6.71 | 6.65 | qfq | 7,021,980 | 47,355,347 | -0.59% |
| 2025-09-11 | 6.80 | 6.80 | 6.63 | 6.75 | 6.69 | qfq | 8,115,800 | 54,353,542 | -0.30% |
| 2025-09-10 | 6.67 | 6.79 | 6.63 | 6.77 | 6.71 | qfq | 10,727,361 | 72,359,555 | 1.65% |
| 2025-09-09 | 6.68 | 6.69 | 6.60 | 6.66 | 6.60 | qfq | 5,430,400 | 36,050,341 | -0.15% |
| 2025-09-08 | 6.60 | 6.68 | 6.57 | 6.67 | 6.61 | qfq | 6,324,200 | 41,943,440 | 1.21% |
| 2025-09-05 | 6.56 | 6.59 | 6.44 | 6.59 | 6.53 | qfq | 6,796,140 | 44,394,557 | 0.76% |
| 2025-09-04 | 6.50 | 6.61 | 6.47 | 6.54 | 6.48 | qfq | 8,661,020 | 56,719,463 | 0.93% |
| 2025-09-03 | 6.61 | 6.68 | 6.47 | 6.48 | 6.42 | qfq | 7,865,540 | 51,552,890 | -2.41% |
| 2025-09-02 | 6.70 | 6.70 | 6.55 | 6.64 | 6.58 | qfq | 8,284,600 | 54,904,909 | -1.19% |
| 2025-09-01 | 6.67 | 6.78 | 6.61 | 6.72 | 6.66 | qfq | 8,570,440 | 57,476,369 | 1.05% |
| 2025-08-29 | 6.69 | 6.74 | 6.63 | 6.65 | 6.59 | qfq | 9,106,682 | 60,798,887 | -0.75% |
| 2025-08-28 | 6.65 | 6.76 | 6.47 | 6.70 | 6.64 | qfq | 14,411,960 | 95,567,006 | 0.60% |
| 2025-08-27 | 6.87 | 6.90 | 6.66 | 6.66 | 6.60 | qfq | 15,044,896 | 101,951,096 | -3.06% |
| 2025-08-26 | 6.85 | 6.92 | 6.81 | 6.87 | 6.81 | qfq | 11,650,980 | 80,151,058 | 0.29% |
| 2025-08-25 | 6.88 | 6.92 | 6.81 | 6.85 | 6.79 | qfq | 14,835,200 | 101,685,205 | -0.29% |
| 2025-08-22 | 6.93 | 6.95 | 6.82 | 6.87 | 6.81 | qfq | 12,336,800 | 84,658,121 | -0.72% |
| 2025-08-21 | 6.94 | 6.99 | 6.88 | 6.92 | 6.86 | qfq | 12,815,480 | 88,840,562 | -0.29% |
| 2025-08-20 | 6.90 | 6.95 | 6.87 | 6.94 | 6.88 | qfq | 10,471,140 | 72,389,864 | 0.00% |
| 2025-08-19 | 6.89 | 6.98 | 6.77 | 6.94 | 6.88 | qfq | 15,314,400 | 105,803,473 | 0.73% |
| 2025-08-18 | 6.78 | 6.98 | 6.78 | 6.89 | 6.83 | qfq | 18,744,940 | 129,688,535 | 1.62% |
| 2025-08-15 | 6.72 | 6.81 | 6.69 | 6.78 | 6.72 | qfq | 14,302,220 | 96,696,720 | -0.15% |
| 2025-08-14 | 6.91 | 7.05 | 6.76 | 6.79 | 6.73 | qfq | 18,487,060 | 127,701,654 | -1.45% |
| 2025-08-13 | 6.92 | 6.94 | 6.86 | 6.89 | 6.83 | qfq | 11,775,440 | 81,235,538 | -0.29% |
| 2025-08-12 | 6.98 | 6.99 | 6.84 | 6.91 | 6.85 | qfq | 14,503,500 | 100,192,382 | -0.86% |
| 2025-08-11 | 6.96 | 6.99 | 6.92 | 6.97 | 6.91 | qfq | 13,376,600 | 93,129,683 | 0.00% |
| 2025-08-08 | 6.95 | 7.02 | 6.89 | 6.97 | 6.91 | qfq | 13,397,900 | 93,058,097 | -0.14% |
| 2025-08-07 | 7.07 | 7.08 | 6.98 | 6.98 | 6.92 | qfq | 14,348,252 | 100,674,856 | -1.41% |
| 2025-08-06 | 7.12 | 7.24 | 7.02 | 7.08 | 7.02 | qfq | 21,089,620 | 149,159,721 | -1.12% |
| 2025-08-05 | 6.87 | 7.50 | 6.85 | 7.16 | 7.10 | qfq | 34,133,900 | 243,245,450 | 3.92% |
| 2025-08-04 | 6.90 | 6.93 | 6.80 | 6.89 | 6.83 | qfq | 12,728,300 | 87,438,332 | -0.43% |
| 2025-08-01 | 6.87 | 6.99 | 6.74 | 6.92 | 6.86 | qfq | 17,851,240 | 122,832,419 | 1.32% |
| 2025-07-31 | 7.04 | 7.09 | 6.81 | 6.83 | 6.77 | qfq | 21,300,000 | 147,537,923 | -2.71% |
| 2025-07-30 | 6.93 | 7.24 | 6.84 | 7.02 | 6.96 | qfq | 31,094,299 | 218,616,073 | 1.45% |
| 2025-07-29 | 7.11 | 7.11 | 6.82 | 6.92 | 6.86 | qfq | 22,868,599 | 158,030,282 | -0.29% |
| 2025-07-28 | 6.72 | 7.34 | 6.62 | 6.94 | 6.88 | qfq | 34,549,299 | 240,532,870 | 2.97% |
| 2025-07-25 | 6.72 | 6.79 | 6.67 | 6.74 | 6.68 | qfq | 10,388,800 | 69,909,891 | 0.60% |
| 2025-07-24 | 6.56 | 6.72 | 6.53 | 6.70 | 6.64 | qfq | 10,299,700 | 68,622,543 | 1.98% |
| 2025-07-23 | 6.70 | 6.71 | 6.56 | 6.57 | 6.51 | qfq | 11,073,600 | 73,230,615 | -1.79% |
| 2025-07-22 | 6.75 | 6.83 | 6.66 | 6.69 | 6.63 | qfq | 11,290,500 | 75,778,850 | -0.89% |
| 2025-07-21 | 6.65 | 6.76 | 6.64 | 6.75 | 6.69 | qfq | 9,356,800 | 62,876,378 | 1.05% |
| 2025-07-18 | 6.65 | 6.69 | 6.59 | 6.68 | 6.62 | qfq | 9,171,980 | 60,969,354 | 0.60% |
| 2025-07-17 | 6.63 | 6.72 | 6.60 | 6.64 | 6.58 | qfq | 8,330,140 | 55,414,427 | 0.30% |
| 2025-07-16 | 6.59 | 6.70 | 6.58 | 6.62 | 6.56 | qfq | 8,843,400 | 58,701,998 | 0.30% |
| 2025-07-15 | 6.65 | 6.68 | 6.48 | 6.60 | 6.54 | qfq | 10,035,499 | 65,830,867 | -1.20% |
| 2025-07-14 | 6.70 | 6.73 | 6.59 | 6.68 | 6.62 | qfq | 7,267,800 | 48,366,814 | -0.89% |
| 2025-07-11 | 6.75 | 6.77 | 6.62 | 6.74 | 6.68 | qfq | 10,923,200 | 73,115,226 | -0.15% |
| 2025-07-10 | 6.70 | 6.79 | 6.67 | 6.75 | 6.69 | qfq | 11,547,739 | 77,746,073 | 0.75% |
| 2025-07-09 | 6.68 | 6.84 | 6.66 | 6.70 | 6.64 | qfq | 15,059,320 | 101,543,676 | 0.30% |
| 2025-07-08 | 6.60 | 6.68 | 6.57 | 6.68 | 6.62 | qfq | 11,079,240 | 73,670,616 | 1.37% |
| 2025-07-07 | 6.42 | 6.60 | 6.38 | 6.59 | 6.53 | qfq | 11,814,480 | 77,312,722 | 2.65% |
| 2025-07-04 | 6.51 | 6.51 | 6.41 | 6.42 | 6.36 | qfq | 9,124,300 | 58,851,839 | -1.08% |
| 2025-07-03 | 6.50 | 6.58 | 6.46 | 6.49 | 6.43 | qfq | 7,728,300 | 50,289,960 | -0.46% |
| 2025-07-02 | 6.50 | 6.58 | 6.46 | 6.52 | 6.46 | qfq | 7,711,419 | 50,172,237 | -0.31% |
| 2025-07-01 | 6.61 | 6.63 | 6.47 | 6.54 | 6.48 | qfq | 10,717,200 | 70,206,991 | -1.06% |
| 2025-06-30 | 6.55 | 6.66 | 6.52 | 6.61 | 6.55 | qfq | 12,830,540 | 84,728,823 | 1.54% |
| 2025-06-27 | 6.48 | 6.54 | 6.45 | 6.51 | 6.45 | qfq | 10,554,100 | 68,509,907 | 0.31% |
| 2025-06-26 | 6.45 | 6.57 | 6.40 | 6.49 | 6.43 | qfq | 14,163,320 | 91,964,476 | 0.15% |
| 2025-06-25 | 6.45 | 6.51 | 6.34 | 6.48 | 6.42 | qfq | 15,211,940 | 97,805,164 | 0.62% |
| 2025-06-24 | 6.35 | 6.47 | 6.31 | 6.44 | 6.38 | qfq | 13,310,480 | 85,325,341 | 2.38% |
| 2025-06-23 | 6.10 | 6.31 | 6.06 | 6.29 | 6.23 | qfq | 16,366,200 | 102,281,277 | 1.29% |
| 2025-06-20 | 6.58 | 6.61 | 6.18 | 6.21 | 6.15 | qfq | 25,192,200 | 158,604,033 | -4.90% |
| 2025-06-19 | 6.27 | 6.74 | 6.18 | 6.53 | 6.47 | qfq | 38,898,800 | 252,307,886 | 3.65% |
| 2025-06-18 | 6.41 | 6.45 | 6.25 | 6.30 | 6.24 | qfq | 11,557,900 | 72,991,674 | -2.48% |
| 2025-06-17 | 6.57 | 6.60 | 6.40 | 6.46 | 6.40 | qfq | 12,253,400 | 79,006,682 | -1.37% |
| 2025-06-16 | 6.39 | 6.62 | 6.38 | 6.55 | 6.49 | qfq | 15,681,700 | 102,282,048 | 2.34% |
| 2025-06-13 | 6.64 | 6.72 | 6.36 | 6.40 | 6.34 | qfq | 23,941,880 | 155,348,076 | -4.48% |
| 2025-06-12 | 6.63 | 6.81 | 6.55 | 6.70 | 6.61 | qfq | 28,808,100 | 192,514,162 | 2.13% |
| 2025-06-11 | 6.40 | 6.72 | 6.40 | 6.56 | 6.47 | qfq | 33,421,700 | 220,366,035 | 2.34% |
| 2025-06-10 | 6.33 | 6.42 | 6.24 | 6.41 | 6.32 | qfq | 17,589,600 | 111,670,859 | 0.79% |
| 2025-06-09 | 6.27 | 6.37 | 6.25 | 6.36 | 6.27 | qfq | 10,977,420 | 69,452,522 | 1.76% |
| 2025-06-06 | 6.27 | 6.29 | 6.21 | 6.25 | 6.16 | qfq | 7,527,818 | 46,952,970 | -0.48% |
| 2025-06-05 | 6.20 | 6.28 | 6.20 | 6.28 | 6.19 | qfq | 11,935,800 | 74,545,945 | 0.80% |
| 2025-06-04 | 6.20 | 6.25 | 6.17 | 6.23 | 6.14 | qfq | 6,754,438 | 41,952,940 | 0.48% |
| 2025-06-03 | 6.13 | 6.24 | 6.10 | 6.20 | 6.11 | qfq | 8,607,620 | 53,312,727 | 1.14% |
| 2025-05-30 | 6.21 | 6.27 | 6.10 | 6.13 | 6.05 | qfq | 9,156,000 | 56,462,237 | -1.45% |
| 2025-05-29 | 6.08 | 6.24 | 6.03 | 6.22 | 6.13 | qfq | 10,376,600 | 64,072,127 | 2.30% |
| 2025-05-28 | 6.09 | 6.11 | 6.01 | 6.08 | 6.00 | qfq | 6,441,700 | 39,110,987 | -0.16% |
| 2025-05-27 | 6.10 | 6.11 | 6.02 | 6.09 | 6.01 | qfq | 5,770,700 | 35,000,552 | -0.16% |
| 2025-05-26 | 5.97 | 6.11 | 5.97 | 6.10 | 6.02 | qfq | 8,498,300 | 51,550,833 | 1.84% |
| 2025-05-23 | 6.16 | 6.20 | 5.99 | 5.99 | 5.91 | qfq | 11,232,900 | 68,414,013 | -2.76% |
| 2025-05-22 | 6.23 | 6.29 | 6.13 | 6.16 | 6.08 | qfq | 8,160,800 | 50,579,182 | -1.28% |
| 2025-05-21 | 6.31 | 6.32 | 6.23 | 6.24 | 6.15 | qfq | 9,939,400 | 62,157,120 | -1.27% |
| 2025-05-20 | 6.20 | 6.34 | 6.19 | 6.32 | 6.23 | qfq | 13,650,100 | 85,854,266 | 1.44% |
| 2025-05-19 | 6.14 | 6.25 | 6.11 | 6.23 | 6.14 | qfq | 11,255,800 | 69,786,950 | 1.30% |
| 2025-05-16 | 6.12 | 6.18 | 6.09 | 6.15 | 6.07 | qfq | 6,109,300 | 37,566,290 | 0.16% |
| 2025-05-15 | 6.17 | 6.20 | 6.09 | 6.14 | 6.06 | qfq | 8,339,200 | 51,178,427 | -0.81% |
| 2025-05-14 | 6.21 | 6.22 | 6.11 | 6.19 | 6.10 | qfq | 11,593,500 | 71,368,537 | -0.32% |
| 2025-05-13 | 6.25 | 6.33 | 6.19 | 6.21 | 6.12 | qfq | 10,581,200 | 65,977,934 | 0.16% |
| 2025-05-12 | 6.28 | 6.29 | 6.17 | 6.20 | 6.11 | qfq | 9,638,780 | 59,779,145 | -0.16% |
| 2025-05-09 | 6.32 | 6.33 | 6.19 | 6.21 | 6.12 | qfq | 12,000,680 | 74,815,143 | -2.05% |
| 2025-05-08 | 6.24 | 6.37 | 6.21 | 6.34 | 6.25 | qfq | 14,938,338 | 94,329,631 | 1.28% |
| 2025-05-07 | 6.20 | 6.28 | 6.19 | 6.26 | 6.17 | qfq | 19,684,400 | 122,645,665 | 1.13% |
| 2025-05-06 | 6.05 | 6.20 | 6.03 | 6.19 | 6.10 | qfq | 16,544,942 | 101,711,603 | 2.65% |
| 2025-04-30 | 6.04 | 6.12 | 6.01 | 6.03 | 5.95 | qfq | 14,012,700 | 85,098,552 | -0.17% |
| 2025-04-29 | 5.96 | 6.15 | 5.83 | 6.04 | 5.96 | qfq | 13,843,880 | 83,519,181 | 1.34% |
| 2025-04-28 | 5.96 | 6.08 | 5.95 | 5.96 | 5.88 | qfq | 13,001,507 | 78,085,791 | -0.50% |
| 2025-04-25 | 5.97 | 6.06 | 5.94 | 5.99 | 5.91 | qfq | 11,888,158 | 71,312,767 | 0.00% |
| 2025-04-24 | 6.14 | 6.18 | 5.96 | 5.99 | 5.91 | qfq | 19,453,000 | 117,704,954 | -2.60% |
| 2025-04-23 | 6.23 | 6.26 | 6.13 | 6.15 | 6.07 | qfq | 18,594,180 | 114,865,183 | -1.28% |
| 2025-04-22 | 6.21 | 6.27 | 6.14 | 6.23 | 6.14 | qfq | 20,965,404 | 130,008,164 | -0.16% |
| 2025-04-21 | 6.14 | 6.27 | 5.98 | 6.24 | 6.15 | qfq | 25,044,480 | 154,598,720 | 0.97% |
| 2025-04-18 | 6.18 | 6.36 | 6.12 | 6.18 | 6.09 | qfq | 30,973,200 | 192,321,293 | -0.16% |
| 2025-04-17 | 6.32 | 6.32 | 6.12 | 6.19 | 6.10 | qfq | 42,779,200 | 266,474,847 | -2.37% |
| 2025-04-16 | 6.19 | 6.68 | 6.10 | 6.34 | 6.25 | qfq | 67,845,244 | 438,306,348 | 4.45% |
| 2025-04-15 | 5.96 | 6.25 | 5.95 | 6.07 | 5.99 | qfq | 24,689,900 | 149,870,505 | 1.34% |
| 2025-04-14 | 5.88 | 6.04 | 5.85 | 5.99 | 5.91 | qfq | 26,004,978 | 155,208,058 | 2.92% |
| 2025-04-11 | 5.87 | 5.98 | 5.81 | 5.82 | 5.74 | qfq | 25,754,120 | 151,266,636 | -1.85% |
| 2025-04-10 | 5.84 | 6.18 | 5.80 | 5.93 | 5.85 | qfq | 42,953,194 | 257,101,373 | 1.19% |
| 2025-04-09 | 5.67 | 5.90 | 5.29 | 5.86 | 5.78 | qfq | 43,603,746 | 244,052,857 | -0.34% |
| 2025-04-08 | 5.88 | 6.10 | 5.88 | 5.88 | 5.80 | qfq | 62,985,588 | 371,807,472 | -9.95% |
| 2025-04-07 | 6.72 | 6.82 | 6.53 | 6.53 | 6.44 | qfq | 14,866,804 | 98,587,082 | -9.93% |
| 2025-04-03 | 6.79 | 7.55 | 6.71 | 7.25 | 7.15 | qfq | 90,081,052 | 659,987,212 | 5.69% |
| 2025-04-02 | 7.01 | 7.38 | 6.82 | 6.86 | 6.77 | qfq | 40,336,137 | 284,569,643 | -3.38% |
| 2025-04-01 | 7.05 | 7.10 | 6.92 | 7.10 | 7.00 | qfq | 45,334,982 | 316,771,209 | -0.84% |
| 2025-03-31 | 6.67 | 7.32 | 6.67 | 7.16 | 7.06 | qfq | 72,147,574 | 509,360,134 | 3.17% |
| 2025-03-28 | 6.50 | 7.29 | 6.42 | 6.94 | 6.84 | qfq | 71,959,662 | 489,808,320 | 4.36% |
| 2025-03-27 | 6.75 | 6.87 | 6.58 | 6.65 | 6.56 | qfq | 31,741,760 | 212,241,432 | -1.48% |
| 2025-03-26 | 6.70 | 6.82 | 6.65 | 6.75 | 6.66 | qfq | 46,436,500 | 313,068,650 | -1.89% |
| 2025-03-25 | 6.72 | 7.14 | 6.68 | 6.88 | 6.79 | qfq | 77,861,339 | 533,423,827 | -0.15% |
| 2025-03-24 | 6.24 | 6.89 | 6.18 | 6.89 | 6.80 | qfq | 58,245,655 | 387,044,762 | 10.06% |
| 2025-03-21 | 6.31 | 6.37 | 6.25 | 6.26 | 6.17 | qfq | 9,595,015 | 60,484,310 | -1.11% |
| 2025-03-20 | 6.39 | 6.45 | 6.32 | 6.33 | 6.24 | qfq | 9,781,039 | 62,379,533 | -1.25% |
| 2025-03-19 | 6.44 | 6.46 | 6.37 | 6.41 | 6.32 | qfq | 8,538,699 | 54,649,026 | -0.77% |
| 2025-03-18 | 6.47 | 6.50 | 6.39 | 6.46 | 6.37 | qfq | 7,277,860 | 46,902,017 | -0.15% |
| 2025-03-17 | 6.50 | 6.55 | 6.42 | 6.47 | 6.38 | qfq | 8,503,100 | 55,071,031 | -0.46% |
| 2025-03-14 | 6.34 | 6.50 | 6.32 | 6.50 | 6.41 | qfq | 11,156,600 | 71,852,447 | 2.04% |
| 2025-03-13 | 6.46 | 6.48 | 6.27 | 6.37 | 6.28 | qfq | 10,500,520 | 66,743,478 | -1.70% |
| 2025-03-12 | 6.38 | 6.58 | 6.38 | 6.48 | 6.39 | qfq | 13,490,300 | 87,579,948 | 1.57% |
| 2025-03-11 | 6.20 | 6.38 | 6.20 | 6.38 | 6.29 | qfq | 7,447,000 | 46,945,480 | 1.59% |
| 2025-03-10 | 6.34 | 6.38 | 6.21 | 6.28 | 6.19 | qfq | 9,650,000 | 60,508,955 | -0.95% |
| 2025-03-07 | 6.40 | 6.52 | 6.30 | 6.34 | 6.25 | qfq | 12,525,100 | 80,328,537 | -0.78% |
| 2025-03-06 | 6.17 | 6.43 | 6.17 | 6.39 | 6.30 | qfq | 14,418,738 | 91,240,595 | 3.57% |
| 2025-03-05 | 6.17 | 6.20 | 6.06 | 6.17 | 6.09 | qfq | 7,162,140 | 43,825,369 | -0.32% |
| 2025-03-04 | 6.09 | 6.20 | 6.03 | 6.19 | 6.10 | qfq | 7,613,940 | 46,772,973 | 1.64% |
| 2025-03-03 | 6.14 | 6.20 | 6.06 | 6.09 | 6.01 | qfq | 10,612,140 | 65,094,976 | 0.16% |
| 2025-02-28 | 6.29 | 6.30 | 6.06 | 6.08 | 6.00 | qfq | 12,887,553 | 79,565,856 | -3.80% |
| 2025-02-27 | 6.42 | 6.49 | 6.25 | 6.32 | 6.23 | qfq | 15,060,120 | 95,638,471 | -1.56% |
| 2025-02-26 | 6.46 | 6.55 | 6.38 | 6.42 | 6.33 | qfq | 13,307,760 | 85,624,231 | 0.00% |
| 2025-02-25 | 6.38 | 6.68 | 6.36 | 6.42 | 6.33 | qfq | 17,356,440 | 112,542,204 | -0.62% |
| 2025-02-24 | 6.48 | 6.54 | 6.37 | 6.46 | 6.37 | qfq | 17,797,980 | 114,779,316 | -0.77% |
| 2025-02-21 | 6.55 | 6.60 | 6.39 | 6.51 | 6.42 | qfq | 32,780,425 | 212,367,738 | -1.36% |
| 2025-02-20 | 6.32 | 6.97 | 6.30 | 6.60 | 6.51 | qfq | 38,460,414 | 256,348,238 | 4.10% |
| 2025-02-19 | 6.28 | 6.36 | 6.21 | 6.34 | 6.25 | qfq | 8,324,815 | 52,548,143 | 1.28% |
| 2025-02-18 | 6.53 | 6.56 | 6.22 | 6.26 | 6.17 | qfq | 10,302,060 | 65,636,798 | -4.28% |
| 2025-02-17 | 6.53 | 6.57 | 6.41 | 6.54 | 6.45 | qfq | 11,229,360 | 73,155,849 | 0.31% |
| 2025-02-14 | 6.55 | 6.56 | 6.37 | 6.52 | 6.43 | qfq | 12,221,840 | 78,973,794 | -0.15% |
| 2025-02-13 | 6.57 | 6.63 | 6.46 | 6.53 | 6.44 | qfq | 11,239,500 | 73,427,608 | -0.46% |
| 2025-02-12 | 6.50 | 6.62 | 6.47 | 6.56 | 6.47 | qfq | 12,082,200 | 79,213,510 | 0.61% |
| 2025-02-11 | 6.50 | 6.54 | 6.35 | 6.52 | 6.43 | qfq | 12,737,200 | 82,205,769 | 0.93% |
| 2025-02-10 | 6.25 | 6.46 | 6.23 | 6.46 | 6.37 | qfq | 12,481,680 | 79,595,960 | 3.36% |
| 2025-02-07 | 6.26 | 6.38 | 6.18 | 6.25 | 6.16 | qfq | 11,304,100 | 71,192,257 | 0.00% |
| 2025-02-06 | 6.22 | 6.26 | 6.15 | 6.25 | 6.16 | qfq | 9,365,200 | 58,277,163 | 0.32% |
| 2025-02-05 | 6.21 | 6.25 | 6.14 | 6.23 | 6.14 | qfq | 8,093,132 | 50,200,955 | 1.96% |
| 2025-01-27 | 6.10 | 6.23 | 6.09 | 6.11 | 6.03 | qfq | 8,700,400 | 53,505,673 | 0.33% |
| 2025-01-24 | 5.92 | 6.09 | 5.85 | 6.09 | 6.01 | qfq | 9,378,800 | 56,319,329 | 2.53% |
| 2025-01-23 | 5.96 | 6.04 | 5.90 | 5.94 | 5.86 | qfq | 8,252,900 | 49,388,284 | 1.02% |
| 2025-01-22 | 5.94 | 5.96 | 5.85 | 5.88 | 5.80 | qfq | 7,426,400 | 43,803,054 | -1.34% |
| 2025-01-21 | 6.01 | 6.05 | 5.87 | 5.96 | 5.88 | qfq | 7,496,900 | 44,560,259 | -0.33% |
| 2025-01-20 | 6.00 | 6.07 | 5.91 | 5.98 | 5.90 | qfq | 8,550,600 | 51,250,936 | 1.18% |
| 2025-01-17 | 5.91 | 5.96 | 5.84 | 5.91 | 5.83 | qfq | 7,071,200 | 41,743,651 | -0.51% |
| 2025-01-16 | 5.95 | 6.08 | 5.87 | 5.94 | 5.86 | qfq | 9,543,300 | 56,992,675 | 0.85% |
| 2025-01-15 | 5.90 | 5.97 | 5.80 | 5.89 | 5.81 | qfq | 11,886,980 | 69,980,554 | 1.55% |
| 2025-01-14 | 5.52 | 5.80 | 5.48 | 5.80 | 5.72 | qfq | 12,096,000 | 68,805,717 | 6.03% |
| 2025-01-13 | 5.40 | 5.53 | 5.27 | 5.47 | 5.39 | qfq | 8,208,600 | 44,401,870 | -0.18% |
| 2025-01-10 | 5.79 | 5.81 | 5.46 | 5.48 | 5.40 | qfq | 12,707,400 | 71,658,643 | -5.19% |
| 2025-01-09 | 5.71 | 5.83 | 5.69 | 5.78 | 5.70 | qfq | 10,483,200 | 60,583,241 | 0.52% |
| 2025-01-08 | 5.72 | 5.84 | 5.59 | 5.75 | 5.67 | qfq | 11,182,840 | 64,073,033 | 0.00% |
| 2025-01-07 | 5.69 | 5.75 | 5.60 | 5.75 | 5.67 | qfq | 10,699,240 | 60,699,525 | 1.59% |
| 2025-01-06 | 5.70 | 5.72 | 5.43 | 5.66 | 5.58 | qfq | 12,090,500 | 67,955,918 | -1.05% |
| 2025-01-03 | 6.13 | 6.15 | 5.67 | 5.72 | 5.64 | qfq | 15,048,400 | 87,866,234 | -6.38% |
| 2025-01-02 | 6.19 | 6.30 | 6.02 | 6.11 | 6.03 | qfq | 12,096,060 | 74,848,816 | -0.65% |
| 2024-12-31 | 6.29 | 6.36 | 6.12 | 6.15 | 6.07 | qfq | 11,242,700 | 70,104,499 | -2.38% |
| 2024-12-30 | 6.41 | 6.42 | 6.19 | 6.30 | 6.21 | qfq | 10,958,099 | 68,831,036 | -1.56% |
| 2024-12-27 | 6.34 | 6.51 | 6.26 | 6.40 | 6.31 | qfq | 14,653,040 | 94,190,510 | 1.27% |
| 2024-12-26 | 6.19 | 6.40 | 6.19 | 6.32 | 6.23 | qfq | 12,720,300 | 80,063,469 | 2.10% |
| 2024-12-25 | 6.31 | 6.33 | 6.03 | 6.19 | 6.10 | qfq | 16,021,437 | 98,942,874 | -1.12% |
| 2024-12-24 | 6.33 | 6.38 | 6.15 | 6.26 | 6.17 | qfq | 15,136,000 | 94,558,679 | -0.95% |
| 2024-12-23 | 6.89 | 6.89 | 6.30 | 6.32 | 6.23 | qfq | 25,212,680 | 164,083,385 | -7.74% |
| 2024-12-20 | 6.90 | 6.99 | 6.82 | 6.85 | 6.76 | qfq | 19,787,919 | 136,136,741 | -0.72% |
| 2024-12-19 | 6.96 | 7.04 | 6.68 | 6.90 | 6.80 | qfq | 32,860,484 | 224,937,036 | -2.13% |
| 2024-12-18 | 7.05 | 7.28 | 6.93 | 7.05 | 6.95 | qfq | 40,139,018 | 285,655,476 | -0.42% |
| 2024-12-17 | 7.56 | 7.79 | 6.99 | 7.08 | 6.98 | qfq | 56,229,024 | 407,620,038 | -8.76% |
| 2024-12-16 | 8.04 | 8.57 | 7.50 | 7.76 | 7.65 | qfq | 91,567,333 | 739,032,815 | -0.39% |
| 2024-12-13 | 7.08 | 7.79 | 7.01 | 7.79 | 7.68 | qfq | 19,625,046 | 149,557,712 | 10.03% |
| 2024-12-12 | 7.00 | 7.22 | 6.81 | 7.08 | 6.98 | qfq | 35,663,389 | 249,650,618 | 1.00% |
| 2024-12-11 | 6.76 | 7.18 | 6.76 | 7.01 | 6.91 | qfq | 40,797,080 | 284,673,348 | 3.24% |
| 2024-12-10 | 7.05 | 7.15 | 6.78 | 6.79 | 6.70 | qfq | 46,381,778 | 320,857,669 | -1.59% |
| 2024-12-09 | 7.55 | 7.55 | 6.90 | 6.90 | 6.80 | qfq | 72,554,657 | 515,983,023 | -0.14% |
| 2024-12-06 | 6.36 | 6.91 | 6.36 | 6.91 | 6.81 | qfq | 44,433,340 | 300,438,655 | 10.03% |
| 2024-12-05 | 6.16 | 6.30 | 6.14 | 6.28 | 6.19 | qfq | 9,688,300 | 60,650,845 | 1.95% |
| 2024-12-04 | 6.34 | 6.38 | 6.10 | 6.16 | 6.08 | qfq | 10,476,800 | 64,959,568 | -3.14% |
| 2024-12-03 | 6.42 | 6.45 | 6.28 | 6.36 | 6.27 | qfq | 10,220,500 | 65,080,723 | -0.63% |
| 2024-12-02 | 6.29 | 6.44 | 6.28 | 6.40 | 6.31 | qfq | 11,714,280 | 74,753,383 | 1.59% |
| 2024-11-29 | 6.30 | 6.41 | 6.20 | 6.30 | 6.21 | qfq | 14,779,674 | 93,113,174 | -0.63% |
| 2024-11-28 | 6.42 | 6.57 | 6.27 | 6.34 | 6.25 | qfq | 23,077,760 | 147,902,916 | -1.25% |
| 2024-11-27 | 6.13 | 6.44 | 5.91 | 6.42 | 6.33 | qfq | 25,505,480 | 158,920,953 | 3.88% |
| 2024-11-26 | 6.07 | 6.35 | 6.02 | 6.18 | 6.09 | qfq | 17,626,963 | 109,646,504 | 1.98% |
| 2024-11-25 | 5.95 | 6.08 | 5.79 | 6.06 | 5.98 | qfq | 11,151,242 | 66,263,246 | 1.85% |
| 2024-11-22 | 6.13 | 6.25 | 5.92 | 5.95 | 5.87 | qfq | 13,654,700 | 83,638,197 | -3.09% |
| 2024-11-21 | 6.10 | 6.19 | 6.06 | 6.14 | 6.06 | qfq | 11,410,500 | 69,842,346 | -0.16% |
| 2024-11-20 | 5.83 | 6.25 | 5.81 | 6.15 | 6.07 | qfq | 16,339,300 | 98,794,735 | 5.67% |
| 2024-11-19 | 5.76 | 5.83 | 5.68 | 5.82 | 5.74 | qfq | 6,975,600 | 40,186,588 | 1.22% |
| 2024-11-18 | 6.00 | 6.05 | 5.65 | 5.75 | 5.67 | qfq | 11,743,000 | 67,915,235 | -3.69% |
| 2024-11-15 | 5.90 | 6.15 | 5.90 | 5.97 | 5.89 | qfq | 12,323,602 | 74,638,023 | 0.84% |
| 2024-11-14 | 6.06 | 6.20 | 5.92 | 5.92 | 5.84 | qfq | 9,150,370 | 55,258,786 | -3.27% |
| 2024-11-13 | 5.95 | 6.13 | 5.95 | 6.12 | 6.04 | qfq | 11,624,287 | 70,463,257 | 2.51% |
| 2024-11-12 | 6.10 | 6.14 | 5.91 | 5.97 | 5.89 | qfq | 9,587,316 | 57,817,114 | -2.13% |
| 2024-11-11 | 5.96 | 6.10 | 5.93 | 6.10 | 6.02 | qfq | 8,352,980 | 50,525,992 | 1.84% |
| 2024-11-08 | 6.12 | 6.18 | 5.95 | 5.99 | 5.91 | qfq | 9,928,800 | 59,819,601 | -1.80% |
| 2024-11-07 | 5.95 | 6.10 | 5.86 | 6.10 | 6.02 | qfq | 10,216,140 | 61,656,667 | 2.18% |
| 2024-11-06 | 5.90 | 6.04 | 5.83 | 5.97 | 5.89 | qfq | 10,125,310 | 60,179,951 | 1.70% |
| 2024-11-05 | 5.79 | 5.87 | 5.75 | 5.87 | 5.79 | qfq | 7,057,780 | 41,152,207 | 1.91% |
| 2024-11-04 | 5.64 | 5.76 | 5.60 | 5.76 | 5.68 | qfq | 6,869,219 | 39,129,763 | 2.13% |
| 2024-11-01 | 5.90 | 5.91 | 5.63 | 5.64 | 5.56 | qfq | 13,646,279 | 78,168,598 | -4.57% |
| 2024-10-31 | 5.89 | 5.96 | 5.82 | 5.91 | 5.83 | qfq | 9,086,237 | 53,549,372 | 0.68% |
| 2024-10-30 | 5.90 | 6.02 | 5.81 | 5.87 | 5.79 | qfq | 8,348,720 | 49,144,322 | -0.51% |
| 2024-10-29 | 6.26 | 6.31 | 5.88 | 5.90 | 5.82 | qfq | 14,182,200 | 85,728,472 | -3.28% |
| 2024-10-28 | 5.95 | 6.10 | 5.92 | 6.10 | 6.02 | qfq | 11,192,777 | 67,228,434 | 3.57% |
| 2024-10-25 | 5.80 | 5.91 | 5.77 | 5.89 | 5.81 | qfq | 9,068,789 | 53,217,775 | 1.90% |
| 2024-10-24 | 5.70 | 5.80 | 5.68 | 5.78 | 5.70 | qfq | 5,556,220 | 31,952,464 | 0.35% |
| 2024-10-23 | 5.84 | 5.91 | 5.73 | 5.76 | 5.68 | qfq | 8,827,677 | 51,187,048 | -2.04% |
| 2024-10-22 | 5.69 | 6.06 | 5.69 | 5.88 | 5.80 | qfq | 15,441,509 | 91,249,225 | 2.98% |
| 2024-10-21 | 5.63 | 5.78 | 5.59 | 5.71 | 5.63 | qfq | 11,233,442 | 63,991,732 | 1.78% |
| 2024-10-18 | 5.57 | 5.70 | 5.50 | 5.61 | 5.53 | qfq | 10,235,522 | 57,577,759 | 0.72% |
| 2024-10-17 | 5.53 | 5.67 | 5.53 | 5.57 | 5.49 | qfq | 7,129,600 | 39,964,917 | 0.36% |
| 2024-10-16 | 5.45 | 5.59 | 5.38 | 5.55 | 5.47 | qfq | 6,577,263 | 36,267,664 | 1.46% |
| 2024-10-15 | 5.55 | 5.63 | 5.45 | 5.47 | 5.39 | qfq | 8,819,980 | 48,953,226 | -1.26% |
| 2024-10-14 | 5.36 | 5.56 | 5.33 | 5.54 | 5.46 | qfq | 8,285,240 | 45,099,030 | 3.75% |
| 2024-10-11 | 5.49 | 5.53 | 5.27 | 5.34 | 5.27 | qfq | 9,808,220 | 52,963,422 | -3.61% |
| 2024-10-10 | 5.49 | 5.66 | 5.28 | 5.54 | 5.46 | qfq | 15,083,100 | 83,047,732 | 0.73% |
| 2024-10-09 | 6.01 | 6.02 | 5.50 | 5.50 | 5.42 | qfq | 17,222,760 | 98,029,675 | -9.98% |
| 2024-10-08 | 6.38 | 6.38 | 5.82 | 6.11 | 6.03 | qfq | 24,788,464 | 150,894,063 | 5.16% |
| 2024-09-30 | 5.53 | 5.90 | 5.41 | 5.81 | 5.73 | qfq | 24,287,660 | 137,975,067 | 7.20% |
| 2024-09-27 | 5.30 | 5.43 | 5.22 | 5.42 | 5.35 | qfq | 7,088,980 | 37,866,217 | 3.44% |
| 2024-09-26 | 5.10 | 5.25 | 5.07 | 5.24 | 5.17 | qfq | 7,463,480 | 38,621,298 | 2.54% |
| 2024-09-25 | 5.02 | 5.27 | 5.02 | 5.11 | 5.04 | qfq | 10,361,620 | 53,351,966 | 1.79% |
| 2024-09-24 | 4.78 | 5.02 | 4.78 | 5.02 | 4.95 | qfq | 8,496,880 | 41,778,323 | 4.80% |
| 2024-09-23 | 4.85 | 4.86 | 4.75 | 4.79 | 4.72 | qfq | 4,009,700 | 19,231,085 | -0.83% |
| 2024-09-20 | 4.76 | 4.83 | 4.76 | 4.83 | 4.76 | qfq | 3,709,940 | 17,791,591 | 1.26% |
| 2024-09-19 | 4.68 | 4.80 | 4.63 | 4.77 | 4.70 | qfq | 4,987,700 | 23,668,353 | 2.80% |
| 2024-09-18 | 4.76 | 4.76 | 4.55 | 4.64 | 4.58 | qfq | 4,157,400 | 19,246,752 | -2.32% |
| 2024-09-13 | 4.81 | 4.83 | 4.73 | 4.75 | 4.68 | qfq | 3,621,300 | 17,291,725 | -0.63% |
| 2024-09-12 | 4.74 | 4.84 | 4.74 | 4.78 | 4.71 | qfq | 3,880,780 | 18,642,981 | 0.42% |
| 2024-09-11 | 4.84 | 4.85 | 4.73 | 4.76 | 4.69 | qfq | 3,522,100 | 16,803,939 | -1.86% |
| 2024-09-10 | 4.83 | 4.86 | 4.73 | 4.85 | 4.78 | qfq | 4,154,440 | 19,884,944 | 0.62% |
| 2024-09-09 | 4.76 | 4.85 | 4.71 | 4.82 | 4.75 | qfq | 3,432,040 | 16,455,977 | 0.21% |
| 2024-09-06 | 4.82 | 4.91 | 4.80 | 4.81 | 4.74 | qfq | 3,966,300 | 19,231,885 | -1.43% |
| 2024-09-05 | 4.78 | 4.90 | 4.75 | 4.88 | 4.81 | qfq | 4,577,200 | 22,159,259 | 2.09% |
| 2024-09-04 | 4.74 | 4.80 | 4.70 | 4.78 | 4.71 | qfq | 3,743,400 | 17,837,117 | 0.21% |
| 2024-09-03 | 4.81 | 4.88 | 4.74 | 4.77 | 4.70 | qfq | 4,011,980 | 19,236,124 | -0.83% |
| 2024-09-02 | 4.86 | 4.93 | 4.78 | 4.81 | 4.74 | qfq | 5,375,280 | 26,074,832 | -1.43% |
| 2024-08-30 | 4.67 | 4.97 | 4.67 | 4.88 | 4.81 | qfq | 8,437,699 | 40,991,234 | 4.27% |
| 2024-08-29 | 4.66 | 4.70 | 4.58 | 4.68 | 4.62 | qfq | 4,705,900 | 21,933,715 | -0.21% |
| 2024-08-28 | 4.54 | 4.72 | 4.50 | 4.69 | 4.63 | qfq | 6,146,701 | 28,529,679 | 3.08% |
| 2024-08-27 | 4.65 | 4.72 | 4.55 | 4.55 | 4.49 | qfq | 3,271,600 | 15,111,248 | -2.15% |
| 2024-08-26 | 4.61 | 4.69 | 4.53 | 4.65 | 4.59 | qfq | 3,756,380 | 17,405,612 | 0.87% |
| 2024-08-23 | 4.67 | 4.70 | 4.54 | 4.61 | 4.55 | qfq | 4,988,340 | 23,012,514 | -1.50% |
| 2024-08-22 | 4.79 | 4.85 | 4.67 | 4.68 | 4.62 | qfq | 5,840,920 | 27,751,191 | -2.90% |
| 2024-08-21 | 4.94 | 4.99 | 4.81 | 4.82 | 4.75 | qfq | 7,917,400 | 38,730,443 | -2.23% |
| 2024-08-20 | 4.87 | 4.96 | 4.82 | 4.93 | 4.86 | qfq | 8,681,280 | 42,601,854 | 1.23% |
| 2024-08-19 | 4.86 | 4.92 | 4.83 | 4.87 | 4.80 | qfq | 3,418,900 | 16,646,952 | 0.00% |
| 2024-08-16 | 4.88 | 4.93 | 4.85 | 4.87 | 4.80 | qfq | 3,689,400 | 18,029,853 | -0.20% |
| 2024-08-15 | 4.79 | 4.90 | 4.75 | 4.88 | 4.81 | qfq | 4,393,700 | 21,288,159 | 1.67% |
| 2024-08-14 | 4.75 | 4.83 | 4.74 | 4.80 | 4.73 | qfq | 3,401,800 | 16,323,128 | 1.05% |
| 2024-08-13 | 4.77 | 4.80 | 4.70 | 4.75 | 4.68 | qfq | 2,935,900 | 13,931,608 | -0.63% |
| 2024-08-12 | 4.78 | 4.83 | 4.72 | 4.78 | 4.71 | qfq | 3,052,800 | 14,573,828 | 0.21% |
| 2024-08-09 | 4.88 | 4.91 | 4.77 | 4.77 | 4.70 | qfq | 3,906,524 | 18,793,086 | -2.25% |
| 2024-08-08 | 4.82 | 4.90 | 4.79 | 4.88 | 4.81 | qfq | 4,238,200 | 20,556,875 | 0.83% |
| 2024-08-07 | 4.89 | 4.90 | 4.79 | 4.84 | 4.77 | qfq | 4,104,400 | 19,883,163 | 0.00% |
| 2024-08-06 | 4.78 | 4.85 | 4.77 | 4.84 | 4.77 | qfq | 4,444,880 | 21,384,165 | 2.33% |
| 2024-08-05 | 4.78 | 4.89 | 4.73 | 4.73 | 4.66 | qfq | 4,932,300 | 23,762,970 | -1.05% |
| 2024-08-02 | 4.82 | 4.89 | 4.77 | 4.78 | 4.71 | qfq | 4,375,300 | 21,162,340 | -1.24% |
| 2024-08-01 | 4.89 | 4.93 | 4.82 | 4.84 | 4.77 | qfq | 4,325,900 | 21,045,627 | -0.62% |
| 2024-07-31 | 4.69 | 4.90 | 4.68 | 4.87 | 4.80 | qfq | 6,558,800 | 31,631,756 | 4.28% |
| 2024-07-30 | 4.59 | 4.70 | 4.57 | 4.67 | 4.61 | qfq | 5,298,500 | 24,648,249 | 1.30% |
| 2024-07-29 | 4.58 | 4.64 | 4.53 | 4.61 | 4.55 | qfq | 4,204,500 | 19,327,564 | 0.66% |
| 2024-07-26 | 4.52 | 4.59 | 4.50 | 4.58 | 4.52 | qfq | 3,623,100 | 16,490,606 | 1.33% |
| 2024-07-25 | 4.43 | 4.54 | 4.40 | 4.52 | 4.46 | qfq | 4,701,000 | 21,035,666 | 1.35% |
| 2024-07-24 | 4.50 | 4.53 | 4.43 | 4.46 | 4.40 | qfq | 5,021,500 | 22,511,137 | -0.89% |
| 2024-07-23 | 4.57 | 4.63 | 4.49 | 4.50 | 4.44 | qfq | 4,972,600 | 22,731,269 | -1.75% |
| 2024-07-22 | 4.55 | 4.60 | 4.49 | 4.58 | 4.52 | qfq | 4,057,800 | 18,446,419 | 0.22% |
| 2024-07-19 | 4.53 | 4.61 | 4.51 | 4.57 | 4.51 | qfq | 4,181,400 | 19,089,556 | 0.44% |
| 2024-07-18 | 4.58 | 4.58 | 4.46 | 4.55 | 4.49 | qfq | 4,592,900 | 20,697,004 | -0.66% |
| 2024-07-17 | 4.62 | 4.67 | 4.57 | 4.58 | 4.52 | qfq | 3,882,300 | 17,890,130 | -1.08% |
| 2024-07-16 | 4.64 | 4.66 | 4.58 | 4.63 | 4.57 | qfq | 3,689,900 | 17,010,074 | -0.43% |
| 2024-07-15 | 4.69 | 4.69 | 4.59 | 4.65 | 4.59 | qfq | 4,929,900 | 22,856,594 | -0.85% |
| 2024-07-12 | 4.74 | 4.80 | 4.67 | 4.69 | 4.63 | qfq | 5,759,800 | 27,215,125 | -0.64% |
| 2024-07-11 | 4.68 | 4.75 | 4.67 | 4.72 | 4.65 | qfq | 5,235,820 | 24,657,968 | 2.61% |
| 2024-07-10 | 4.72 | 4.74 | 4.58 | 4.60 | 4.54 | qfq | 4,988,080 | 23,235,046 | -2.54% |
| 2024-07-09 | 4.64 | 4.73 | 4.53 | 4.72 | 4.65 | qfq | 5,433,480 | 25,236,407 | 1.51% |
| 2024-07-08 | 4.79 | 4.82 | 4.63 | 4.65 | 4.59 | qfq | 4,593,980 | 21,562,024 | -3.53% |
| 2024-07-05 | 4.71 | 4.83 | 4.65 | 4.82 | 4.75 | qfq | 4,567,600 | 21,767,190 | 1.90% |
| 2024-07-04 | 4.87 | 4.89 | 4.70 | 4.73 | 4.66 | qfq | 5,038,800 | 24,044,967 | -2.67% |
| 2024-07-03 | 4.90 | 4.93 | 4.82 | 4.86 | 4.79 | qfq | 4,943,160 | 24,154,200 | -0.21% |
| 2024-07-02 | 4.81 | 4.92 | 4.79 | 4.87 | 4.80 | qfq | 5,322,750 | 25,947,334 | 1.46% |
| 2024-07-01 | 4.72 | 4.81 | 4.64 | 4.80 | 4.73 | qfq | 5,177,400 | 24,464,205 | 1.48% |
| 2024-06-28 | 4.81 | 4.84 | 4.70 | 4.73 | 4.66 | qfq | 5,726,240 | 27,409,922 | -1.25% |
| 2024-06-27 | 4.79 | 4.93 | 4.76 | 4.79 | 4.72 | qfq | 7,837,880 | 38,065,571 | -0.62% |
| 2024-06-26 | 4.50 | 4.84 | 4.49 | 4.82 | 4.75 | qfq | 7,712,580 | 36,075,647 | 6.17% |
| 2024-06-25 | 4.52 | 4.58 | 4.49 | 4.54 | 4.48 | qfq | 4,307,500 | 19,545,721 | 0.67% |
| 2024-06-24 | 4.67 | 4.69 | 4.48 | 4.51 | 4.45 | qfq | 5,700,600 | 26,011,908 | -4.85% |
| 2024-06-21 | 4.75 | 4.80 | 4.67 | 4.74 | 4.67 | qfq | 3,634,900 | 17,271,537 | -0.42% |
| 2024-06-20 | 4.87 | 4.89 | 4.75 | 4.76 | 4.69 | qfq | 5,241,900 | 25,138,108 | -2.66% |
| 2024-06-19 | 4.97 | 4.97 | 4.87 | 4.89 | 4.82 | qfq | 3,660,400 | 18,002,077 | -1.21% |
| 2024-06-18 | 4.95 | 4.99 | 4.91 | 4.95 | 4.88 | qfq | 4,424,300 | 21,889,578 | 0.61% |
| 2024-06-17 | 5.00 | 5.05 | 4.90 | 4.92 | 4.85 | qfq | 5,354,800 | 26,600,616 | -2.19% |
| 2024-06-14 | 5.02 | 5.12 | 4.97 | 5.03 | 4.96 | qfq | 5,875,200 | 29,606,549 | 0.40% |
| 2024-06-13 | 5.01 | 5.09 | 4.95 | 5.01 | 4.94 | qfq | 5,350,040 | 26,730,080 | -1.18% |
| 2024-06-12 | 4.84 | 5.09 | 4.82 | 5.07 | 4.95 | qfq | 8,254,780 | 41,180,856 | 4.75% |
| 2024-06-11 | 4.86 | 4.91 | 4.75 | 4.84 | 4.72 | qfq | 6,124,350 | 29,565,066 | -1.43% |
| 2024-06-07 | 4.79 | 4.92 | 4.77 | 4.91 | 4.79 | qfq | 9,337,490 | 45,326,474 | 3.81% |
| 2024-06-06 | 4.96 | 5.00 | 4.68 | 4.73 | 4.62 | qfq | 10,415,740 | 49,967,303 | -4.44% |
| 2024-06-05 | 5.07 | 5.10 | 4.95 | 4.95 | 4.83 | qfq | 7,106,900 | 35,581,020 | -3.32% |
| 2024-06-04 | 5.17 | 5.17 | 5.05 | 5.12 | 5.00 | qfq | 6,435,440 | 32,817,565 | -1.73% |
| 2024-06-03 | 5.30 | 5.34 | 5.16 | 5.21 | 5.09 | qfq | 7,758,460 | 40,629,267 | -1.88% |
| 2024-05-31 | 5.25 | 5.34 | 5.23 | 5.31 | 5.18 | qfq | 3,481,580 | 18,399,492 | 0.95% |
| 2024-05-30 | 5.28 | 5.34 | 5.20 | 5.26 | 5.13 | qfq | 5,064,580 | 26,683,552 | -0.38% |
| 2024-05-29 | 5.33 | 5.38 | 5.26 | 5.28 | 5.15 | qfq | 4,945,080 | 26,311,898 | -0.56% |
| 2024-05-28 | 5.43 | 5.43 | 5.31 | 5.31 | 5.18 | qfq | 4,210,800 | 22,551,448 | -2.21% |
| 2024-05-27 | 5.40 | 5.46 | 5.30 | 5.43 | 5.30 | qfq | 5,894,400 | 31,662,709 | 0.93% |
| 2024-05-24 | 5.48 | 5.53 | 5.37 | 5.38 | 5.25 | qfq | 4,910,340 | 26,786,770 | -2.00% |
| 2024-05-23 | 5.66 | 5.66 | 5.45 | 5.49 | 5.36 | qfq | 6,064,200 | 33,486,047 | -2.83% |
| 2024-05-22 | 5.66 | 5.68 | 5.59 | 5.65 | 5.52 | qfq | 5,138,000 | 28,996,610 | 0.18% |
| 2024-05-21 | 5.70 | 5.73 | 5.62 | 5.64 | 5.51 | qfq | 5,719,100 | 32,430,127 | -0.53% |
| 2024-05-20 | 5.65 | 5.71 | 5.59 | 5.67 | 5.53 | qfq | 6,188,180 | 35,084,522 | 0.71% |
| 2024-05-17 | 5.65 | 5.66 | 5.56 | 5.63 | 5.50 | qfq | 5,965,800 | 33,416,019 | -0.18% |
| 2024-05-16 | 5.59 | 5.74 | 5.56 | 5.64 | 5.51 | qfq | 7,566,200 | 42,735,705 | 1.44% |
| 2024-05-15 | 5.59 | 5.65 | 5.53 | 5.56 | 5.43 | qfq | 5,829,132 | 32,598,176 | -0.54% |
| 2024-05-14 | 5.49 | 5.62 | 5.47 | 5.59 | 5.46 | qfq | 5,589,000 | 31,000,225 | 2.57% |
| 2024-05-13 | 5.52 | 5.58 | 5.42 | 5.45 | 5.32 | qfq | 6,148,600 | 33,671,931 | -2.50% |
| 2024-05-10 | 5.69 | 5.74 | 5.55 | 5.59 | 5.46 | qfq | 5,726,000 | 32,127,489 | -1.24% |
| 2024-05-09 | 5.60 | 5.70 | 5.56 | 5.66 | 5.52 | qfq | 5,523,500 | 31,206,939 | 1.80% |
| 2024-05-08 | 5.68 | 5.69 | 5.55 | 5.56 | 5.43 | qfq | 6,412,200 | 35,831,816 | -2.28% |
| 2024-05-07 | 5.69 | 5.80 | 5.65 | 5.69 | 5.55 | qfq | 7,225,400 | 41,223,971 | 0.18% |
| 2024-05-06 | 5.61 | 5.70 | 5.61 | 5.68 | 5.54 | qfq | 6,938,832 | 39,206,769 | 1.79% |
| 2024-04-30 | 5.70 | 5.70 | 5.48 | 5.58 | 5.45 | qfq | 10,961,172 | 60,977,442 | -1.76% |
| 2024-04-29 | 5.55 | 5.72 | 5.53 | 5.68 | 5.54 | qfq | 8,457,200 | 47,760,867 | 2.90% |
| 2024-04-26 | 5.33 | 5.54 | 5.33 | 5.52 | 5.39 | qfq | 8,923,440 | 48,799,607 | 3.37% |
| 2024-04-25 | 5.36 | 5.44 | 5.32 | 5.34 | 5.21 | qfq | 7,574,600 | 40,648,563 | -1.11% |
| 2024-04-24 | 5.25 | 5.42 | 5.20 | 5.40 | 5.27 | qfq | 9,376,364 | 49,974,719 | 3.25% |
| 2024-04-23 | 5.13 | 5.27 | 5.13 | 5.23 | 5.11 | qfq | 8,442,900 | 44,176,303 | 1.75% |
| 2024-04-22 | 5.17 | 5.20 | 4.99 | 5.14 | 5.02 | qfq | 7,624,100 | 39,003,132 | -1.15% |
| 2024-04-19 | 5.21 | 5.28 | 5.15 | 5.20 | 5.08 | qfq | 8,199,500 | 42,709,012 | -0.95% |
| 2024-04-18 | 5.40 | 5.40 | 5.16 | 5.25 | 5.12 | qfq | 17,679,863 | 92,715,445 | -1.87% |
| 2024-04-17 | 5.03 | 5.35 | 5.03 | 5.35 | 5.22 | qfq | 10,154,299 | 53,187,715 | 10.08% |
| 2024-04-16 | 5.36 | 5.36 | 4.86 | 4.86 | 4.74 | qfq | 17,227,760 | 86,499,679 | -9.50% |
| 2024-04-15 | 5.63 | 5.70 | 5.25 | 5.37 | 5.24 | qfq | 12,081,500 | 65,331,458 | -5.29% |
| 2024-04-12 | 5.77 | 5.78 | 5.64 | 5.67 | 5.53 | qfq | 7,509,620 | 42,784,037 | -1.73% |
| 2024-04-11 | 5.55 | 5.85 | 5.53 | 5.77 | 5.63 | qfq | 9,203,560 | 53,054,435 | 2.67% |
| 2024-04-10 | 5.78 | 5.78 | 5.58 | 5.62 | 5.49 | qfq | 7,190,800 | 40,707,914 | -2.94% |
| 2024-04-09 | 5.75 | 5.80 | 5.65 | 5.79 | 5.65 | qfq | 7,038,900 | 40,448,656 | 1.58% |
| 2024-04-08 | 5.85 | 5.85 | 5.65 | 5.70 | 5.56 | qfq | 9,459,700 | 54,267,778 | -2.73% |
| 2024-04-03 | 6.07 | 6.08 | 5.78 | 5.86 | 5.72 | qfq | 12,653,000 | 74,136,518 | -3.46% |
| 2024-04-02 | 6.25 | 6.26 | 6.03 | 6.07 | 5.92 | qfq | 11,927,427 | 72,833,018 | -3.19% |
| 2024-04-01 | 6.09 | 6.27 | 6.09 | 6.27 | 6.12 | qfq | 13,819,520 | 85,404,801 | 2.96% |
| 2024-03-29 | 6.14 | 6.19 | 6.00 | 6.09 | 5.94 | qfq | 12,548,680 | 76,113,311 | -1.14% |
| 2024-03-28 | 5.92 | 6.25 | 5.90 | 6.16 | 6.01 | qfq | 16,780,307 | 102,762,169 | 3.18% |
| 2024-03-27 | 6.17 | 6.35 | 5.96 | 5.97 | 5.83 | qfq | 18,968,000 | 115,397,554 | -3.71% |
| 2024-03-26 | 6.33 | 6.39 | 6.13 | 6.20 | 6.05 | qfq | 23,405,500 | 145,977,529 | -2.05% |
| 2024-03-25 | 6.67 | 6.72 | 6.33 | 6.33 | 6.18 | qfq | 34,530,588 | 224,585,693 | -7.05% |
| 2024-03-22 | 6.36 | 6.85 | 6.31 | 6.81 | 6.65 | qfq | 38,690,220 | 255,855,109 | 5.75% |
| 2024-03-21 | 6.39 | 6.63 | 6.33 | 6.44 | 6.29 | qfq | 22,828,500 | 147,410,720 | 2.88% |
| 2024-03-20 | 6.05 | 6.29 | 6.01 | 6.26 | 6.11 | qfq | 13,880,140 | 85,980,097 | 3.81% |
| 2024-03-19 | 6.00 | 6.18 | 6.00 | 6.03 | 5.89 | qfq | 13,238,900 | 80,564,230 | -0.33% |
| 2024-03-18 | 5.98 | 6.09 | 5.95 | 6.05 | 5.91 | qfq | 14,938,540 | 89,913,508 | 2.02% |
| 2024-03-15 | 5.72 | 5.95 | 5.71 | 5.93 | 5.79 | qfq | 15,262,560 | 89,486,525 | 3.13% |
| 2024-03-14 | 5.80 | 5.86 | 5.66 | 5.75 | 5.61 | qfq | 13,747,440 | 79,275,423 | -2.04% |
| 2024-03-13 | 5.68 | 5.93 | 5.64 | 5.87 | 5.73 | qfq | 21,437,877 | 124,353,653 | 3.53% |
| 2024-03-12 | 5.57 | 5.69 | 5.54 | 5.67 | 5.53 | qfq | 16,149,853 | 90,764,255 | 1.80% |
| 2024-03-11 | 5.51 | 5.58 | 5.42 | 5.57 | 5.44 | qfq | 12,064,400 | 66,760,196 | 0.36% |
| 2024-03-08 | 5.58 | 5.62 | 5.45 | 5.55 | 5.42 | qfq | 20,948,600 | 115,887,722 | -1.42% |
| 2024-03-07 | 5.55 | 5.94 | 5.41 | 5.63 | 5.50 | qfq | 26,887,727 | 152,342,687 | 1.44% |
| 2024-03-06 | 5.55 | 5.68 | 5.50 | 5.55 | 5.42 | qfq | 10,278,700 | 57,252,401 | -0.36% |
| 2024-03-05 | 5.61 | 5.72 | 5.52 | 5.57 | 5.44 | qfq | 12,509,040 | 70,230,837 | -1.59% |
| 2024-03-04 | 5.60 | 5.69 | 5.44 | 5.66 | 5.52 | qfq | 15,068,600 | 84,048,004 | 1.07% |
| 2024-03-01 | 5.50 | 5.61 | 5.42 | 5.60 | 5.47 | qfq | 16,965,300 | 93,669,123 | 1.82% |
| 2024-02-29 | 5.24 | 5.50 | 5.24 | 5.50 | 5.37 | qfq | 19,342,788 | 104,616,524 | 3.77% |
| 2024-02-28 | 5.77 | 6.03 | 5.28 | 5.30 | 5.17 | qfq | 25,075,313 | 142,603,245 | -8.15% |
| 2024-02-27 | 5.53 | 5.77 | 5.48 | 5.77 | 5.63 | qfq | 11,403,753 | 64,737,095 | 3.41% |
| 2024-02-26 | 5.56 | 5.71 | 5.41 | 5.58 | 5.45 | qfq | 17,521,700 | 97,123,729 | 0.36% |
| 2024-02-23 | 5.32 | 5.57 | 5.30 | 5.56 | 5.43 | qfq | 17,642,977 | 95,998,987 | 4.71% |
| 2024-02-22 | 5.11 | 5.32 | 5.10 | 5.31 | 5.18 | qfq | 16,498,784 | 86,284,230 | 3.51% |
| 2024-02-21 | 4.95 | 5.29 | 4.91 | 5.13 | 5.01 | qfq | 24,519,453 | 126,122,702 | 1.38% |
| 2024-02-20 | 4.90 | 5.21 | 4.72 | 5.06 | 4.94 | qfq | 26,854,814 | 133,923,970 | 2.85% |
| 2024-02-19 | 4.75 | 4.98 | 4.67 | 4.92 | 4.80 | qfq | 30,143,738 | 145,805,923 | 7.19% |
| 2024-02-08 | 4.28 | 4.61 | 4.08 | 4.59 | 4.48 | qfq | 35,037,278 | 152,075,248 | 9.03% |
| 2024-02-07 | 4.68 | 4.73 | 4.17 | 4.21 | 4.11 | qfq | 38,974,981 | 168,116,051 | -8.87% |
| 2024-02-06 | 4.67 | 4.89 | 4.56 | 4.62 | 4.51 | qfq | 33,993,121 | 157,924,110 | -8.88% |
| 2024-02-05 | 5.50 | 5.53 | 5.07 | 5.07 | 4.95 | qfq | 13,829,200 | 71,333,472 | -9.95% |
| 2024-02-02 | 5.83 | 6.14 | 5.47 | 5.63 | 5.50 | qfq | 28,564,880 | 166,428,985 | -3.26% |
| 2024-02-01 | 6.20 | 6.20 | 5.58 | 5.82 | 5.68 | qfq | 39,181,583 | 230,658,904 | -6.13% |
| 2024-01-31 | 5.98 | 6.61 | 5.96 | 6.20 | 6.05 | qfq | 38,542,840 | 242,462,577 | 3.16% |
| 2024-01-30 | 6.19 | 6.29 | 5.99 | 6.01 | 5.87 | qfq | 9,093,400 | 55,491,120 | -3.99% |
| 2024-01-29 | 6.49 | 6.55 | 6.20 | 6.26 | 6.11 | qfq | 13,894,200 | 87,925,982 | -4.72% |
| 2024-01-26 | 6.34 | 6.67 | 6.31 | 6.57 | 6.41 | qfq | 17,437,900 | 113,683,361 | 3.63% |
| 2024-01-25 | 5.89 | 6.38 | 5.85 | 6.34 | 6.19 | qfq | 15,548,580 | 96,475,660 | 7.82% |
| 2024-01-24 | 5.76 | 5.90 | 5.67 | 5.88 | 5.74 | qfq | 8,632,600 | 50,029,735 | 1.91% |
| 2024-01-23 | 5.71 | 5.80 | 5.61 | 5.77 | 5.63 | qfq | 11,577,100 | 66,039,236 | -0.17% |
| 2024-01-22 | 6.14 | 6.22 | 5.73 | 5.78 | 5.64 | qfq | 10,682,080 | 63,547,575 | -6.77% |
| 2024-01-19 | 6.20 | 6.32 | 6.18 | 6.20 | 6.05 | qfq | 8,239,900 | 51,378,920 | 0.00% |
| 2024-01-18 | 6.28 | 6.35 | 6.02 | 6.20 | 6.05 | qfq | 11,707,780 | 71,819,657 | -1.74% |
| 2024-01-17 | 6.42 | 6.52 | 6.30 | 6.31 | 6.16 | qfq | 7,525,401 | 48,200,350 | -1.87% |
| 2024-01-16 | 6.51 | 6.52 | 6.33 | 6.43 | 6.28 | qfq | 8,617,680 | 55,178,788 | -1.23% |
| 2024-01-15 | 6.50 | 6.57 | 6.45 | 6.51 | 6.35 | qfq | 6,931,600 | 45,140,713 | 0.00% |
| 2024-01-12 | 6.68 | 6.75 | 6.47 | 6.51 | 6.35 | qfq | 10,469,500 | 68,760,310 | -3.13% |
| 2024-01-11 | 6.64 | 6.75 | 6.61 | 6.72 | 6.56 | qfq | 9,594,780 | 64,349,581 | 1.20% |
| 2024-01-10 | 6.85 | 6.85 | 6.64 | 6.64 | 6.48 | qfq | 9,157,600 | 61,281,115 | -3.35% |
| 2024-01-09 | 6.95 | 7.00 | 6.75 | 6.87 | 6.71 | qfq | 11,358,500 | 78,168,398 | -0.43% |
| 2024-01-08 | 6.78 | 6.99 | 6.77 | 6.90 | 6.74 | qfq | 11,772,800 | 81,416,031 | 1.02% |
| 2024-01-05 | 7.00 | 7.02 | 6.75 | 6.83 | 6.67 | qfq | 14,269,600 | 98,145,164 | -2.43% |
| 2024-01-04 | 7.08 | 7.11 | 6.93 | 7.00 | 6.83 | qfq | 13,522,100 | 94,626,462 | -1.41% |
| 2024-01-03 | 6.98 | 7.17 | 6.82 | 7.10 | 6.93 | qfq | 21,796,200 | 153,495,665 | 1.57% |
| 2024-01-02 | 6.86 | 7.08 | 6.86 | 6.99 | 6.82 | qfq | 18,186,079 | 126,893,807 | 1.75% |
| 2023-12-29 | 6.66 | 6.91 | 6.65 | 6.87 | 6.71 | qfq | 18,092,644 | 123,106,410 | 3.46% |
| 2023-12-28 | 6.62 | 6.71 | 6.55 | 6.64 | 6.48 | qfq | 15,087,519 | 100,173,848 | -0.45% |
| 2023-12-27 | 6.68 | 6.76 | 6.55 | 6.67 | 6.51 | qfq | 16,229,679 | 107,821,734 | -0.15% |
| 2023-12-26 | 6.83 | 6.93 | 6.66 | 6.68 | 6.52 | qfq | 21,928,700 | 148,613,392 | -2.62% |
| 2023-12-25 | 6.74 | 7.22 | 6.72 | 6.86 | 6.70 | qfq | 25,318,702 | 173,640,399 | 2.24% |
| 2023-12-22 | 7.04 | 7.20 | 6.68 | 6.71 | 6.55 | qfq | 48,670,740 | 338,397,595 | -4.14% |
| 2023-12-21 | 6.91 | 7.09 | 6.86 | 7.00 | 6.83 | qfq | 38,993,038 | 272,355,828 | -2.23% |
| 2023-12-20 | 7.61 | 7.71 | 7.16 | 7.16 | 6.99 | qfq | 57,449,260 | 419,225,969 | -9.94% |
| 2023-12-19 | 8.50 | 8.77 | 7.95 | 7.95 | 7.76 | qfq | 78,400,440 | 642,408,696 | -9.97% |
| 2023-12-18 | 8.50 | 8.83 | 8.50 | 8.83 | 8.62 | qfq | 41,576,112 | 365,941,751 | 9.96% |
| 2023-12-15 | 7.75 | 8.27 | 7.51 | 8.03 | 7.84 | qfq | 69,220,499 | 552,993,982 | 3.08% |
| 2023-12-14 | 7.58 | 8.43 | 7.54 | 7.79 | 7.60 | qfq | 66,220,279 | 523,581,694 | 1.70% |
| 2023-12-13 | 7.91 | 7.96 | 7.58 | 7.66 | 7.48 | qfq | 61,331,702 | 475,506,174 | -4.84% |
| 2023-12-12 | 7.19 | 8.05 | 7.16 | 8.05 | 7.86 | qfq | 47,676,944 | 355,984,521 | 9.97% |
| 2023-12-11 | 7.04 | 7.40 | 6.93 | 7.32 | 7.15 | qfq | 37,267,507 | 270,453,934 | 3.98% |
| 2023-12-08 | 6.95 | 7.54 | 6.90 | 7.04 | 6.87 | qfq | 32,404,900 | 231,433,458 | -0.28% |
| 2023-12-07 | 6.85 | 7.16 | 6.83 | 7.06 | 6.89 | qfq | 23,103,860 | 162,423,448 | 2.62% |
| 2023-12-06 | 6.76 | 6.93 | 6.57 | 6.88 | 6.72 | qfq | 15,322,020 | 104,343,422 | 1.62% |
| 2023-12-05 | 6.79 | 6.85 | 6.68 | 6.77 | 6.61 | qfq | 9,418,360 | 63,929,159 | -0.29% |
| 2023-12-04 | 6.70 | 6.86 | 6.69 | 6.79 | 6.63 | qfq | 9,771,000 | 66,501,237 | 1.04% |
| 2023-12-01 | 6.49 | 6.84 | 6.48 | 6.72 | 6.56 | qfq | 9,808,900 | 65,400,164 | 3.86% |
| 2023-11-30 | 6.44 | 6.59 | 6.43 | 6.47 | 6.32 | qfq | 6,389,400 | 41,472,857 | -0.15% |
| 2023-11-29 | 6.54 | 6.58 | 6.44 | 6.48 | 6.33 | qfq | 5,868,700 | 38,085,992 | -1.22% |
| 2023-11-28 | 6.53 | 6.57 | 6.46 | 6.56 | 6.40 | qfq | 5,632,200 | 36,747,885 | -0.30% |
| 2023-11-27 | 6.58 | 6.62 | 6.48 | 6.58 | 6.42 | qfq | 9,557,100 | 62,580,165 | -0.60% |
| 2023-11-24 | 6.66 | 6.90 | 6.60 | 6.62 | 6.46 | qfq | 11,568,600 | 77,645,337 | -0.75% |
| 2023-11-23 | 6.79 | 6.80 | 6.54 | 6.67 | 6.51 | qfq | 13,108,960 | 87,174,775 | -1.62% |
| 2023-11-22 | 6.61 | 6.82 | 6.58 | 6.78 | 6.62 | qfq | 14,845,100 | 100,264,878 | 2.26% |
| 2023-11-21 | 6.55 | 6.69 | 6.53 | 6.63 | 6.47 | qfq | 9,231,324 | 61,237,428 | 1.07% |
| 2023-11-20 | 6.50 | 6.60 | 6.45 | 6.56 | 6.40 | qfq | 7,069,100 | 46,332,647 | 1.08% |
| 2023-11-17 | 6.40 | 6.56 | 6.40 | 6.49 | 6.33 | qfq | 8,546,000 | 55,491,330 | 0.93% |
| 2023-11-16 | 6.35 | 6.54 | 6.28 | 6.43 | 6.28 | qfq | 7,640,400 | 49,247,516 | 1.42% |
| 2023-11-15 | 6.38 | 6.43 | 6.33 | 6.34 | 6.19 | qfq | 4,603,700 | 29,334,065 | 0.16% |
| 2023-11-14 | 6.41 | 6.45 | 6.31 | 6.33 | 6.18 | qfq | 4,011,440 | 25,496,781 | -1.09% |
| 2023-11-13 | 6.32 | 6.45 | 6.31 | 6.40 | 6.25 | qfq | 6,235,640 | 39,908,113 | 1.59% |
| 2023-11-10 | 6.39 | 6.42 | 6.27 | 6.30 | 6.15 | qfq | 7,545,280 | 47,620,268 | -1.41% |
| 2023-11-09 | 6.42 | 6.48 | 6.35 | 6.39 | 6.24 | qfq | 8,979,200 | 57,507,753 | -0.47% |
| 2023-11-08 | 6.33 | 6.47 | 6.32 | 6.42 | 6.27 | qfq | 10,240,660 | 65,711,134 | 1.42% |
| 2023-11-07 | 6.26 | 6.36 | 6.25 | 6.33 | 6.18 | qfq | 7,239,560 | 45,642,559 | 0.64% |
| 2023-11-06 | 6.12 | 6.30 | 6.11 | 6.29 | 6.14 | qfq | 8,302,600 | 51,794,191 | 3.28% |
| 2023-11-03 | 6.08 | 6.14 | 6.02 | 6.09 | 5.94 | qfq | 7,391,027 | 45,029,553 | 0.16% |
| 2023-11-02 | 6.02 | 6.15 | 6.02 | 6.08 | 5.93 | qfq | 11,139,080 | 68,000,616 | 1.00% |
| 2023-11-01 | 5.96 | 6.05 | 5.91 | 6.02 | 5.88 | qfq | 6,056,120 | 36,438,960 | 1.35% |
| 2023-10-31 | 5.98 | 6.06 | 5.90 | 5.94 | 5.80 | qfq | 4,686,705 | 27,945,052 | 0.17% |
| 2023-10-30 | 5.86 | 5.95 | 5.81 | 5.93 | 5.79 | qfq | 6,644,600 | 39,192,784 | 1.02% |
| 2023-10-27 | 5.88 | 5.90 | 5.70 | 5.87 | 5.73 | qfq | 7,466,500 | 43,408,688 | 0.86% |
| 2023-10-26 | 5.81 | 5.88 | 5.78 | 5.82 | 5.68 | qfq | 5,133,100 | 29,930,498 | -0.51% |
| 2023-10-25 | 5.72 | 5.87 | 5.71 | 5.85 | 5.71 | qfq | 7,119,480 | 41,499,902 | 1.74% |
| 2023-10-24 | 5.51 | 5.77 | 5.51 | 5.75 | 5.61 | qfq | 7,944,420 | 45,271,565 | 4.74% |
| 2023-10-23 | 5.62 | 5.69 | 5.46 | 5.49 | 5.36 | qfq | 5,383,300 | 29,910,852 | -2.83% |
| 2023-10-20 | 5.73 | 5.77 | 5.64 | 5.65 | 5.52 | qfq | 5,484,900 | 31,149,407 | -1.74% |
| 2023-10-19 | 5.73 | 5.85 | 5.71 | 5.75 | 5.61 | qfq | 5,514,894 | 31,887,675 | 0.52% |
| 2023-10-18 | 5.84 | 5.88 | 5.72 | 5.72 | 5.58 | qfq | 6,872,173 | 39,614,697 | -2.89% |
| 2023-10-17 | 5.92 | 5.95 | 5.86 | 5.89 | 5.75 | qfq | 4,090,000 | 24,090,594 | -0.51% |
| 2023-10-16 | 5.95 | 6.00 | 5.87 | 5.92 | 5.78 | qfq | 5,959,800 | 35,369,543 | -0.50% |
| 2023-10-13 | 5.98 | 6.06 | 5.94 | 5.95 | 5.81 | qfq | 6,029,800 | 36,056,226 | -0.83% |
| 2023-10-12 | 6.09 | 6.09 | 5.99 | 6.00 | 5.86 | qfq | 6,154,800 | 37,050,692 | -1.48% |
| 2023-10-11 | 6.02 | 6.15 | 5.96 | 6.09 | 5.94 | qfq | 7,750,800 | 47,172,943 | 1.67% |
| 2023-10-10 | 6.00 | 6.05 | 5.95 | 5.99 | 5.85 | qfq | 4,572,080 | 27,425,608 | 0.67% |
| 2023-10-09 | 6.03 | 6.08 | 5.93 | 5.95 | 5.81 | qfq | 4,836,500 | 28,867,428 | -1.98% |
| 2023-09-28 | 6.03 | 6.08 | 6.01 | 6.07 | 5.92 | qfq | 4,655,700 | 28,166,164 | 0.83% |
| 2023-09-27 | 6.04 | 6.06 | 6.00 | 6.02 | 5.88 | qfq | 4,399,100 | 26,508,033 | -0.17% |
| 2023-09-26 | 6.02 | 6.09 | 6.00 | 6.03 | 5.89 | qfq | 5,256,100 | 31,785,184 | 0.17% |
| 2023-09-25 | 6.08 | 6.11 | 5.99 | 6.02 | 5.88 | qfq | 6,607,600 | 39,879,534 | -1.15% |
| 2023-09-22 | 5.90 | 6.10 | 5.84 | 6.09 | 5.94 | qfq | 8,869,020 | 53,463,894 | 3.22% |
| 2023-09-21 | 5.96 | 6.00 | 5.88 | 5.90 | 5.76 | qfq | 5,458,600 | 32,306,959 | -1.01% |
| 2023-09-20 | 6.05 | 6.09 | 5.96 | 5.96 | 5.82 | qfq | 4,518,700 | 27,205,684 | -1.32% |
| 2023-09-19 | 6.05 | 6.10 | 6.02 | 6.04 | 5.90 | qfq | 4,945,280 | 29,950,044 | -0.33% |
| 2023-09-18 | 6.00 | 6.08 | 5.94 | 6.06 | 5.92 | qfq | 6,167,580 | 37,203,777 | 0.66% |
| 2023-09-15 | 6.00 | 6.08 | 5.98 | 6.02 | 5.88 | qfq | 4,865,620 | 29,387,613 | 0.33% |
| 2023-09-14 | 6.00 | 6.06 | 5.97 | 6.00 | 5.86 | qfq | 5,806,990 | 34,838,837 | -0.83% |
| 2023-09-13 | 6.05 | 6.10 | 6.00 | 6.05 | 5.91 | qfq | 7,677,140 | 46,400,456 | 0.00% |
| 2023-09-12 | 6.13 | 6.14 | 6.00 | 6.05 | 5.91 | qfq | 7,450,190 | 45,065,300 | -1.14% |
| 2023-09-11 | 6.07 | 6.14 | 6.06 | 6.12 | 5.97 | qfq | 7,654,880 | 46,693,479 | 0.99% |
| 2023-09-08 | 6.00 | 6.09 | 5.96 | 6.06 | 5.92 | qfq | 9,708,700 | 58,628,300 | 0.83% |
| 2023-09-07 | 6.23 | 6.28 | 6.01 | 6.01 | 5.87 | qfq | 13,857,290 | 84,622,528 | -3.22% |
| 2023-09-06 | 6.36 | 6.36 | 6.14 | 6.21 | 6.06 | qfq | 13,411,100 | 83,045,983 | -2.36% |
| 2023-09-05 | 6.50 | 6.50 | 6.33 | 6.36 | 6.21 | qfq | 14,995,000 | 95,530,655 | -2.30% |
| 2023-09-04 | 6.58 | 6.58 | 6.46 | 6.51 | 6.35 | qfq | 13,587,800 | 88,198,134 | -1.06% |
| 2023-09-01 | 6.66 | 6.73 | 6.52 | 6.58 | 6.42 | qfq | 19,200,300 | 126,816,368 | -2.66% |
| 2023-08-31 | 6.67 | 6.84 | 6.46 | 6.76 | 6.60 | qfq | 33,649,080 | 223,604,202 | 1.50% |
| 2023-08-30 | 6.68 | 6.75 | 6.50 | 6.66 | 6.50 | qfq | 32,295,020 | 213,774,832 | -1.48% |
| 2023-08-29 | 6.67 | 6.81 | 6.54 | 6.76 | 6.60 | qfq | 36,769,065 | 246,399,338 | 2.27% |
| 2023-08-28 | 7.10 | 7.10 | 6.50 | 6.61 | 6.45 | qfq | 50,137,127 | 339,410,391 | -2.51% |
| 2023-08-25 | 6.79 | 7.14 | 6.65 | 6.78 | 6.62 | qfq | 78,035,443 | 535,144,410 | 1.04% |
| 2023-08-24 | 6.19 | 6.71 | 6.11 | 6.71 | 6.55 | qfq | 25,968,980 | 171,580,341 | 10.00% |
| 2023-08-23 | 6.07 | 6.23 | 6.05 | 6.10 | 5.95 | qfq | 7,262,500 | 44,589,282 | -0.33% |
| 2023-08-22 | 5.96 | 6.13 | 5.96 | 6.12 | 5.97 | qfq | 9,694,520 | 58,822,239 | 3.03% |
| 2023-08-21 | 5.89 | 6.07 | 5.88 | 5.94 | 5.80 | qfq | 6,153,800 | 36,873,468 | 0.68% |
| 2023-08-18 | 6.08 | 6.16 | 5.90 | 5.90 | 5.76 | qfq | 7,413,300 | 44,587,885 | -2.96% |
| 2023-08-17 | 5.98 | 6.09 | 5.94 | 6.08 | 5.93 | qfq | 6,644,300 | 40,111,576 | 1.84% |
| 2023-08-16 | 6.10 | 6.12 | 5.91 | 5.97 | 5.83 | qfq | 8,230,000 | 49,391,605 | -2.29% |
| 2023-08-15 | 6.28 | 6.28 | 6.08 | 6.11 | 5.96 | qfq | 7,551,120 | 46,430,772 | -2.55% |
| 2023-08-14 | 6.15 | 6.29 | 6.08 | 6.27 | 6.12 | qfq | 6,787,980 | 42,101,752 | 1.79% |
| 2023-08-11 | 6.21 | 6.29 | 6.15 | 6.16 | 6.01 | qfq | 8,258,300 | 51,359,260 | -0.65% |
| 2023-08-10 | 6.34 | 6.35 | 6.18 | 6.20 | 6.05 | qfq | 8,906,644 | 55,526,193 | -1.43% |
| 2023-08-09 | 6.54 | 6.56 | 6.26 | 6.29 | 6.14 | qfq | 12,990,800 | 83,219,570 | -4.41% |
| 2023-08-08 | 6.37 | 6.70 | 6.36 | 6.58 | 6.42 | qfq | 20,588,980 | 135,807,581 | 2.81% |
| 2023-08-07 | 6.31 | 6.45 | 6.29 | 6.40 | 6.25 | qfq | 8,886,540 | 56,714,731 | 1.27% |
| 2023-08-04 | 6.16 | 6.34 | 6.16 | 6.32 | 6.17 | qfq | 11,272,300 | 70,864,519 | 2.43% |
| 2023-08-03 | 6.22 | 6.26 | 6.16 | 6.17 | 6.02 | qfq | 6,855,040 | 42,436,418 | -1.28% |
| 2023-08-02 | 6.30 | 6.31 | 6.21 | 6.25 | 6.10 | qfq | 5,098,000 | 31,837,066 | -1.11% |
| 2023-08-01 | 6.36 | 6.38 | 6.27 | 6.32 | 6.17 | qfq | 5,102,300 | 32,215,991 | -1.10% |
| 2023-07-31 | 6.21 | 6.39 | 6.18 | 6.39 | 6.24 | qfq | 9,695,080 | 61,075,606 | 3.06% |
| 2023-07-28 | 6.24 | 6.27 | 6.14 | 6.20 | 6.05 | qfq | 7,633,700 | 47,333,143 | -1.27% |
| 2023-07-27 | 6.37 | 6.44 | 6.26 | 6.28 | 6.13 | qfq | 6,420,080 | 40,682,464 | -1.41% |
| 2023-07-26 | 6.54 | 6.57 | 6.33 | 6.37 | 6.22 | qfq | 8,457,158 | 54,152,862 | -3.04% |
| 2023-07-25 | 6.47 | 6.59 | 6.45 | 6.57 | 6.41 | qfq | 7,711,200 | 50,431,121 | 1.70% |
| 2023-07-24 | 6.39 | 6.50 | 6.33 | 6.46 | 6.31 | qfq | 5,230,300 | 33,753,777 | 0.62% |
| 2023-07-21 | 6.36 | 6.50 | 6.31 | 6.42 | 6.27 | qfq | 6,565,040 | 42,037,434 | 0.47% |
| 2023-07-20 | 6.52 | 6.53 | 6.38 | 6.39 | 6.24 | qfq | 7,031,100 | 45,295,115 | -1.69% |
| 2023-07-19 | 6.32 | 6.54 | 6.31 | 6.50 | 6.34 | qfq | 9,043,220 | 58,190,958 | 2.52% |
| 2023-07-18 | 6.49 | 6.56 | 6.30 | 6.34 | 6.19 | qfq | 10,297,900 | 65,530,006 | -3.50% |
| 2023-07-17 | 6.62 | 6.62 | 6.46 | 6.57 | 6.41 | qfq | 8,654,900 | 56,341,530 | -0.76% |