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
远大控股000626.SZ
最近收盘价6.442026-07-17
最近交易日2026-07-17
成交量（股）14,802,900
成交额（元）96,849,861
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 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 | 6.61 | 6.78 | 6.31 | 6.44 | 6.44 | qfq | 14,802,900 | 96,849,861 | -3.01% |
| 2026-07-16 | 6.75 | 6.88 | 6.59 | 6.64 | 6.64 | qfq | 19,102,458 | 127,647,694 | -1.92% |
| 2026-07-15 | 6.46 | 7.22 | 6.46 | 6.77 | 6.77 | qfq | 22,940,665 | 157,037,511 | 3.20% |
| 2026-07-14 | 6.35 | 6.58 | 6.23 | 6.56 | 6.56 | qfq | 18,366,000 | 117,657,650 | 5.81% |
| 2026-07-13 | 6.51 | 6.53 | 6.18 | 6.20 | 6.20 | qfq | 7,818,200 | 49,149,236 | -3.88% |
| 2026-07-10 | 6.34 | 6.60 | 6.22 | 6.45 | 6.45 | qfq | 8,452,302 | 54,839,954 | 1.10% |
| 2026-07-09 | 6.33 | 6.40 | 6.16 | 6.38 | 6.38 | qfq | 8,912,502 | 56,097,236 | 0.31% |
| 2026-07-08 | 6.30 | 6.42 | 6.11 | 6.36 | 6.36 | qfq | 6,782,300 | 42,780,414 | 0.95% |
| 2026-07-07 | 6.50 | 6.51 | 6.28 | 6.30 | 6.30 | qfq | 8,398,500 | 53,265,946 | -2.48% |
| 2026-07-06 | 6.49 | 6.61 | 6.43 | 6.46 | 6.46 | qfq | 7,628,119 | 49,629,008 | 0.47% |
| 2026-07-03 | 6.42 | 6.53 | 6.41 | 6.43 | 6.43 | qfq | 6,556,100 | 42,419,781 | 0.31% |
| 2026-07-02 | 6.46 | 6.62 | 6.41 | 6.41 | 6.41 | qfq | 6,163,900 | 40,016,722 | -1.38% |
| 2026-07-01 | 6.34 | 6.57 | 6.30 | 6.50 | 6.50 | qfq | 9,633,000 | 62,202,709 | 2.69% |
| 2026-06-30 | 6.40 | 6.49 | 6.23 | 6.33 | 6.33 | qfq | 8,286,700 | 52,457,096 | -1.09% |
| 2026-06-29 | 6.49 | 6.53 | 6.23 | 6.40 | 6.40 | qfq | 7,870,182 | 50,256,973 | -1.39% |
| 2026-06-26 | 6.70 | 6.70 | 6.43 | 6.49 | 6.49 | qfq | 9,139,500 | 59,546,309 | -2.41% |
| 2026-06-25 | 6.83 | 6.85 | 6.58 | 6.65 | 6.65 | qfq | 8,632,732 | 57,631,508 | -2.06% |
| 2026-06-24 | 6.96 | 7.06 | 6.73 | 6.79 | 6.79 | qfq | 8,149,900 | 55,630,776 | -3.14% |
| 2026-06-23 | 6.91 | 7.14 | 6.88 | 7.01 | 7.01 | qfq | 8,142,500 | 57,378,909 | 1.30% |
| 2026-06-22 | 6.91 | 6.98 | 6.63 | 6.92 | 6.92 | qfq | 11,316,562 | 76,819,772 | -0.86% |
| 2026-06-18 | 7.02 | 7.07 | 6.85 | 6.98 | 6.98 | qfq | 7,356,902 | 51,371,996 | -0.57% |
| 2026-06-17 | 7.13 | 7.18 | 6.97 | 7.02 | 7.02 | qfq | 6,899,000 | 48,491,838 | -1.96% |
| 2026-06-16 | 7.28 | 7.31 | 7.09 | 7.16 | 7.16 | qfq | 8,730,100 | 62,529,010 | -2.05% |
| 2026-06-15 | 7.33 | 7.53 | 7.28 | 7.31 | 7.31 | qfq | 8,522,900 | 62,925,088 | 0.27% |
| 2026-06-12 | 7.16 | 7.42 | 7.07 | 7.29 | 7.29 | qfq | 12,489,250 | 91,004,805 | 1.82% |
| 2026-06-11 | 7.10 | 7.27 | 6.86 | 7.16 | 7.16 | qfq | 10,754,600 | 76,147,364 | 0.56% |
| 2026-06-10 | 7.07 | 7.20 | 6.99 | 7.12 | 7.12 | qfq | 11,575,400 | 81,890,334 | -0.70% |
| 2026-06-09 | 7.54 | 7.54 | 7.07 | 7.17 | 7.17 | qfq | 18,080,428 | 129,817,440 | -3.24% |
| 2026-06-08 | 7.88 | 8.04 | 7.31 | 7.41 | 7.41 | qfq | 21,317,780 | 163,592,876 | -8.29% |
| 2026-06-05 | 7.86 | 8.60 | 7.85 | 8.08 | 8.08 | qfq | 26,915,678 | 221,043,108 | 2.93% |
| 2026-06-04 | 8.05 | 8.22 | 7.80 | 7.85 | 7.85 | qfq | 15,573,620 | 124,131,881 | -2.12% |
| 2026-06-03 | 8.24 | 8.40 | 7.90 | 8.02 | 8.02 | qfq | 21,673,616 | 175,797,931 | 0.88% |
| 2026-06-02 | 8.26 | 8.31 | 7.86 | 7.95 | 7.95 | qfq | 20,175,295 | 161,359,502 | -3.05% |
| 2026-06-01 | 7.60 | 8.20 | 7.51 | 8.20 | 8.20 | qfq | 12,999,300 | 103,566,429 | 10.07% |
| 2026-05-29 | 7.57 | 7.63 | 7.40 | 7.45 | 7.45 | qfq | 6,516,300 | 48,935,575 | -1.46% |
| 2026-05-28 | 7.49 | 7.64 | 7.30 | 7.56 | 7.56 | qfq | 7,635,200 | 57,180,826 | 0.93% |
| 2026-05-27 | 7.60 | 7.69 | 7.39 | 7.49 | 7.49 | qfq | 8,923,500 | 66,889,328 | -2.09% |
| 2026-05-26 | 7.82 | 7.85 | 7.55 | 7.65 | 7.65 | qfq | 10,822,500 | 82,827,704 | -2.67% |
| 2026-05-25 | 8.05 | 8.10 | 7.79 | 7.86 | 7.86 | qfq | 8,721,800 | 68,999,432 | -1.87% |
| 2026-05-22 | 7.98 | 8.10 | 7.80 | 8.01 | 8.01 | qfq | 9,410,500 | 75,011,294 | 1.26% |
| 2026-05-21 | 8.35 | 8.41 | 7.90 | 7.91 | 7.91 | qfq | 11,696,463 | 95,227,155 | -5.27% |
| 2026-05-20 | 8.29 | 8.40 | 8.11 | 8.35 | 8.35 | qfq | 8,886,600 | 73,263,371 | 0.12% |
| 2026-05-19 | 8.35 | 8.47 | 8.19 | 8.34 | 8.34 | qfq | 10,340,000 | 86,074,232 | 0.24% |
| 2026-05-18 | 8.50 | 8.53 | 8.20 | 8.32 | 8.32 | qfq | 11,916,300 | 98,875,326 | -2.92% |
| 2026-05-15 | 8.56 | 8.67 | 8.38 | 8.57 | 8.57 | qfq | 13,718,370 | 117,007,761 | 0.12% |
| 2026-05-14 | 8.88 | 8.90 | 8.54 | 8.56 | 8.56 | qfq | 16,335,900 | 141,412,411 | -3.71% |
| 2026-05-13 | 9.09 | 9.13 | 8.72 | 8.89 | 8.89 | qfq | 17,535,902 | 156,077,783 | -1.77% |
| 2026-05-12 | 9.22 | 9.38 | 8.98 | 9.05 | 9.05 | qfq | 16,120,700 | 147,242,501 | -2.16% |
| 2026-05-11 | 9.36 | 9.56 | 9.16 | 9.25 | 9.25 | qfq | 20,886,402 | 194,439,830 | -1.91% |
| 2026-05-08 | 8.91 | 9.64 | 8.86 | 9.43 | 9.43 | qfq | 32,860,948 | 308,003,492 | 5.48% |
| 2026-05-07 | 9.16 | 9.24 | 8.87 | 8.94 | 8.94 | qfq | 21,292,600 | 190,889,681 | -2.83% |
| 2026-05-06 | 9.38 | 9.48 | 9.12 | 9.20 | 9.20 | qfq | 23,976,040 | 221,558,718 | -1.60% |
| 2026-04-30 | 9.19 | 9.60 | 9.16 | 9.35 | 9.35 | qfq | 26,184,370 | 247,031,320 | 1.63% |
| 2026-04-29 | 9.16 | 9.39 | 9.12 | 9.20 | 9.20 | qfq | 26,033,403 | 240,117,731 | -0.33% |
| 2026-04-28 | 8.92 | 9.45 | 8.92 | 9.23 | 9.23 | qfq | 37,189,302 | 342,450,940 | 3.13% |
| 2026-04-27 | 8.73 | 9.39 | 8.64 | 8.95 | 8.95 | qfq | 38,729,720 | 351,602,890 | 4.80% |
| 2026-04-24 | 8.85 | 8.91 | 8.43 | 8.54 | 8.54 | qfq | 24,207,440 | 207,857,212 | -5.01% |
| 2026-04-23 | 8.73 | 9.20 | 8.63 | 8.99 | 8.99 | qfq | 34,752,300 | 310,010,557 | 3.10% |
| 2026-04-22 | 8.99 | 9.03 | 8.63 | 8.72 | 8.72 | qfq | 22,481,600 | 196,412,999 | -2.13% |
| 2026-04-21 | 8.73 | 8.93 | 8.66 | 8.91 | 8.91 | qfq | 27,048,802 | 238,217,131 | 2.18% |
| 2026-04-20 | 8.38 | 8.99 | 8.34 | 8.72 | 8.72 | qfq | 29,488,800 | 257,849,884 | 4.06% |
| 2026-04-17 | 8.46 | 8.60 | 8.33 | 8.38 | 8.38 | qfq | 14,865,802 | 125,298,483 | -0.83% |
| 2026-04-16 | 8.32 | 8.54 | 8.25 | 8.45 | 8.45 | qfq | 19,770,800 | 166,433,569 | 2.18% |
| 2026-04-15 | 8.59 | 8.60 | 8.23 | 8.27 | 8.27 | qfq | 18,103,702 | 150,462,052 | -3.27% |
| 2026-04-14 | 8.66 | 8.68 | 8.43 | 8.55 | 8.55 | qfq | 23,427,100 | 199,940,470 | -1.38% |
| 2026-04-13 | 8.33 | 8.72 | 8.22 | 8.67 | 8.67 | qfq | 42,051,406 | 357,762,153 | 0.70% |
| 2026-04-10 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | qfq | 9,666,300 | 83,226,843 | 9.96% |
| 2026-04-09 | 7.95 | 8.08 | 7.82 | 7.83 | 7.83 | qfq | 8,333,802 | 66,036,850 | -2.25% |
| 2026-04-08 | 7.88 | 8.01 | 7.85 | 8.01 | 8.01 | qfq | 9,614,500 | 76,443,057 | 2.04% |
| 2026-04-07 | 7.65 | 7.89 | 7.53 | 7.85 | 7.85 | qfq | 10,865,100 | 84,284,896 | 3.15% |
| 2026-04-03 | 8.15 | 8.17 | 7.50 | 7.61 | 7.61 | qfq | 15,701,102 | 120,345,126 | -5.93% |
| 2026-04-02 | 8.23 | 8.35 | 8.01 | 8.09 | 8.09 | qfq | 9,831,300 | 80,167,107 | -2.06% |
| 2026-04-01 | 8.18 | 8.34 | 8.07 | 8.26 | 8.26 | qfq | 10,461,900 | 85,795,101 | 2.35% |
| 2026-03-31 | 8.24 | 8.34 | 8.07 | 8.07 | 8.07 | qfq | 10,514,000 | 86,092,512 | -2.18% |
| 2026-03-30 | 8.27 | 8.39 | 8.11 | 8.25 | 8.25 | qfq | 13,400,700 | 110,318,551 | -1.20% |
| 2026-03-27 | 8.01 | 8.35 | 7.96 | 8.35 | 8.35 | qfq | 14,825,800 | 122,302,766 | 2.96% |
| 2026-03-26 | 8.08 | 8.28 | 7.88 | 8.11 | 8.11 | qfq | 13,344,000 | 107,879,637 | 0.50% |
| 2026-03-25 | 7.90 | 8.11 | 7.81 | 8.07 | 8.07 | qfq | 11,647,600 | 93,069,575 | 2.15% |
| 2026-03-24 | 7.70 | 7.90 | 7.52 | 7.90 | 7.90 | qfq | 18,417,202 | 142,201,415 | 5.05% |
| 2026-03-23 | 7.82 | 7.90 | 7.47 | 7.52 | 7.52 | qfq | 19,779,371 | 151,740,804 | -5.29% |
| 2026-03-20 | 8.37 | 8.38 | 7.91 | 7.94 | 7.94 | qfq | 19,455,504 | 157,170,956 | -3.41% |
| 2026-03-19 | 8.32 | 8.77 | 8.14 | 8.22 | 8.22 | qfq | 27,978,033 | 233,923,686 | 0.00% |
| 2026-03-18 | 8.38 | 8.48 | 8.17 | 8.22 | 8.22 | qfq | 20,102,800 | 166,495,804 | -1.91% |
| 2026-03-17 | 8.66 | 8.86 | 8.37 | 8.38 | 8.38 | qfq | 27,372,500 | 234,604,748 | -4.56% |
| 2026-03-16 | 8.50 | 8.97 | 8.48 | 8.78 | 8.78 | qfq | 43,059,602 | 378,876,680 | 3.91% |
| 2026-03-13 | 8.42 | 8.64 | 8.32 | 8.45 | 8.45 | qfq | 33,902,381 | 287,936,211 | 0.36% |
| 2026-03-12 | 8.82 | 9.03 | 8.40 | 8.42 | 8.42 | qfq | 59,812,804 | 517,493,788 | 0.00% |
| 2026-03-11 | 7.63 | 8.42 | 7.51 | 8.42 | 8.42 | qfq | 44,238,443 | 357,816,431 | 10.07% |
| 2026-03-10 | 7.99 | 8.05 | 7.61 | 7.65 | 7.65 | qfq | 23,033,100 | 178,295,027 | -1.54% |
| 2026-03-09 | 7.45 | 8.26 | 7.38 | 7.77 | 7.77 | qfq | 31,849,176 | 251,721,938 | 3.46% |
| 2026-03-06 | 7.39 | 7.53 | 7.26 | 7.51 | 7.51 | qfq | 7,501,547 | 55,626,041 | 3.16% |
| 2026-03-05 | 7.35 | 7.40 | 7.26 | 7.28 | 7.28 | qfq | 5,191,800 | 38,039,510 | 0.69% |
| 2026-03-04 | 7.25 | 7.35 | 7.17 | 7.23 | 7.23 | qfq | 6,776,100 | 49,115,073 | -0.69% |
| 2026-03-03 | 7.54 | 7.62 | 7.28 | 7.28 | 7.28 | qfq | 10,558,500 | 78,356,030 | -3.70% |
| 2026-03-02 | 7.70 | 8.04 | 7.48 | 7.56 | 7.56 | qfq | 12,637,690 | 97,208,958 | -2.20% |
| 2026-02-27 | 7.53 | 7.98 | 7.53 | 7.73 | 7.73 | qfq | 12,887,571 | 100,204,509 | 1.98% |
| 2026-02-26 | 7.62 | 7.67 | 7.53 | 7.58 | 7.58 | qfq | 5,745,800 | 43,512,585 | -0.52% |
| 2026-02-25 | 7.66 | 7.75 | 7.60 | 7.62 | 7.62 | qfq | 5,207,300 | 40,004,617 | -0.39% |
| 2026-02-24 | 7.53 | 7.71 | 7.50 | 7.65 | 7.65 | qfq | 5,757,400 | 43,956,537 | 2.68% |
| 2026-02-13 | 7.45 | 7.53 | 7.44 | 7.45 | 7.45 | qfq | 5,124,804 | 38,371,679 | -0.27% |
| 2026-02-12 | 7.78 | 7.78 | 7.45 | 7.47 | 7.47 | qfq | 9,769,500 | 73,563,225 | -3.11% |
| 2026-02-11 | 7.77 | 7.81 | 7.71 | 7.71 | 7.71 | qfq | 4,227,502 | 32,786,123 | -0.90% |
| 2026-02-10 | 7.78 | 7.85 | 7.68 | 7.78 | 7.78 | qfq | 4,978,729 | 38,640,690 | 0.39% |
| 2026-02-09 | 7.81 | 7.83 | 7.72 | 7.75 | 7.75 | qfq | 5,289,000 | 41,024,374 | 0.13% |
| 2026-02-06 | 7.68 | 7.83 | 7.63 | 7.74 | 7.74 | qfq | 5,880,602 | 45,552,788 | 0.78% |
| 2026-02-05 | 7.71 | 7.85 | 7.68 | 7.68 | 7.68 | qfq | 5,472,200 | 42,412,896 | -0.90% |
| 2026-02-04 | 7.65 | 7.79 | 7.63 | 7.75 | 7.75 | qfq | 5,348,400 | 41,376,869 | 1.44% |
| 2026-02-03 | 7.67 | 7.72 | 7.56 | 7.64 | 7.64 | qfq | 8,089,700 | 61,867,447 | 0.53% |
| 2026-02-02 | 7.97 | 7.98 | 7.59 | 7.60 | 7.60 | qfq | 11,019,700 | 85,624,514 | -4.28% |
| 2026-01-30 | 7.92 | 8.09 | 7.80 | 7.94 | 7.94 | qfq | 10,944,829 | 86,906,880 | -0.63% |
| 2026-01-29 | 8.02 | 8.16 | 7.93 | 7.99 | 7.99 | qfq | 7,559,300 | 60,895,616 | -0.62% |
| 2026-01-28 | 8.13 | 8.18 | 8.03 | 8.04 | 8.04 | qfq | 8,826,611 | 71,353,817 | -1.35% |
| 2026-01-27 | 8.25 | 8.45 | 8.06 | 8.15 | 8.15 | qfq | 13,513,025 | 110,678,157 | -1.21% |
| 2026-01-26 | 8.20 | 8.33 | 8.05 | 8.25 | 8.25 | qfq | 14,724,300 | 120,813,892 | 0.86% |
| 2026-01-23 | 8.20 | 8.24 | 8.07 | 8.18 | 8.18 | qfq | 10,974,304 | 89,349,402 | 0.74% |
| 2026-01-22 | 7.95 | 8.12 | 7.89 | 8.12 | 8.12 | qfq | 9,118,200 | 73,285,743 | 2.14% |
| 2026-01-21 | 7.87 | 7.96 | 7.79 | 7.95 | 7.95 | qfq | 5,067,700 | 40,034,316 | 0.63% |
| 2026-01-20 | 7.95 | 8.00 | 7.86 | 7.90 | 7.90 | qfq | 5,804,700 | 45,991,404 | -0.75% |
| 2026-01-19 | 7.84 | 7.96 | 7.80 | 7.96 | 7.96 | qfq | 6,599,100 | 52,192,499 | 1.66% |
| 2026-01-16 | 7.93 | 7.95 | 7.75 | 7.83 | 7.83 | qfq | 7,985,700 | 62,502,667 | -0.89% |
| 2026-01-15 | 7.97 | 8.04 | 7.86 | 7.90 | 7.90 | qfq | 7,167,102 | 56,745,371 | -1.37% |
| 2026-01-14 | 8.06 | 8.12 | 7.88 | 8.01 | 8.01 | qfq | 10,545,602 | 84,547,108 | -0.25% |
| 2026-01-13 | 8.16 | 8.19 | 8.00 | 8.03 | 8.03 | qfq | 10,275,500 | 83,156,943 | -1.71% |
| 2026-01-12 | 8.10 | 8.19 | 8.04 | 8.17 | 8.17 | qfq | 11,349,300 | 92,106,455 | 0.99% |
| 2026-01-09 | 8.12 | 8.18 | 8.01 | 8.09 | 8.09 | qfq | 8,746,800 | 70,624,434 | -0.37% |
| 2026-01-08 | 7.88 | 8.12 | 7.87 | 8.12 | 8.12 | qfq | 9,839,700 | 79,053,216 | 2.65% |
| 2026-01-07 | 8.00 | 8.03 | 7.90 | 7.91 | 7.91 | qfq | 6,517,400 | 51,813,372 | -1.74% |
| 2026-01-06 | 7.97 | 8.08 | 7.93 | 8.05 | 8.05 | qfq | 7,455,609 | 59,754,673 | 0.88% |
| 2026-01-05 | 7.92 | 8.03 | 7.91 | 7.98 | 7.98 | qfq | 5,322,300 | 42,366,410 | 0.63% |
| 2025-12-31 | 8.00 | 8.04 | 7.80 | 7.93 | 7.93 | qfq | 6,870,700 | 54,263,977 | -0.75% |
| 2025-12-30 | 8.05 | 8.11 | 7.92 | 7.99 | 7.99 | qfq | 6,343,100 | 50,841,318 | -0.75% |
| 2025-12-29 | 8.13 | 8.16 | 8.01 | 8.05 | 8.05 | qfq | 6,740,402 | 54,402,670 | -0.98% |
| 2025-12-26 | 8.06 | 8.13 | 7.99 | 8.13 | 8.13 | qfq | 8,363,500 | 67,441,130 | 0.74% |
| 2025-12-25 | 8.01 | 8.14 | 7.94 | 8.07 | 8.07 | qfq | 7,752,500 | 62,311,918 | 1.51% |
| 2025-12-24 | 7.89 | 7.97 | 7.84 | 7.95 | 7.95 | qfq | 5,399,900 | 42,857,095 | 0.51% |
| 2025-12-23 | 7.90 | 7.99 | 7.83 | 7.91 | 7.91 | qfq | 5,048,300 | 39,849,409 | -0.13% |
| 2025-12-22 | 8.00 | 8.00 | 7.90 | 7.92 | 7.92 | qfq | 4,796,600 | 38,068,525 | -0.38% |
| 2025-12-19 | 7.83 | 7.97 | 7.76 | 7.95 | 7.95 | qfq | 7,280,100 | 57,459,414 | 1.40% |
| 2025-12-18 | 7.72 | 7.93 | 7.68 | 7.84 | 7.84 | qfq | 9,601,400 | 75,377,022 | 2.35% |
| 2025-12-17 | 7.72 | 7.78 | 7.55 | 7.66 | 7.66 | qfq | 9,483,400 | 72,490,077 | -0.65% |
| 2025-12-16 | 7.89 | 8.02 | 7.71 | 7.71 | 7.71 | qfq | 7,341,600 | 57,373,677 | -2.53% |
| 2025-12-15 | 7.68 | 7.99 | 7.64 | 7.91 | 7.91 | qfq | 12,132,998 | 95,650,543 | 3.13% |
| 2025-12-12 | 7.73 | 7.82 | 7.64 | 7.67 | 7.67 | qfq | 6,443,700 | 49,778,216 | -0.78% |
| 2025-12-11 | 7.99 | 8.03 | 7.72 | 7.73 | 7.73 | qfq | 9,446,100 | 73,733,507 | -3.25% |
| 2025-12-10 | 8.07 | 8.14 | 7.97 | 7.99 | 7.99 | qfq | 7,470,300 | 60,004,649 | -1.11% |
| 2025-12-09 | 8.14 | 8.17 | 8.06 | 8.08 | 8.08 | qfq | 7,502,100 | 60,914,335 | -0.49% |
| 2025-12-08 | 8.10 | 8.17 | 8.05 | 8.12 | 8.12 | qfq | 7,253,200 | 58,834,655 | 1.12% |
| 2025-12-05 | 7.88 | 8.05 | 7.88 | 8.03 | 8.03 | qfq | 7,788,500 | 62,114,162 | 2.03% |
| 2025-12-04 | 7.98 | 8.05 | 7.87 | 7.87 | 7.87 | qfq | 6,953,100 | 55,107,130 | -1.87% |
| 2025-12-03 | 8.12 | 8.16 | 8.00 | 8.02 | 8.02 | qfq | 9,507,600 | 76,743,038 | -1.23% |
| 2025-12-02 | 8.02 | 8.33 | 7.94 | 8.12 | 8.12 | qfq | 13,660,400 | 110,817,087 | 1.25% |
| 2025-12-01 | 8.13 | 8.18 | 8.00 | 8.02 | 8.02 | qfq | 6,614,600 | 53,303,489 | -0.74% |
| 2025-11-28 | 7.91 | 8.08 | 7.89 | 8.08 | 8.08 | qfq | 7,606,400 | 60,931,210 | 2.02% |
| 2025-11-27 | 7.96 | 8.01 | 7.88 | 7.92 | 7.92 | qfq | 6,638,600 | 52,761,427 | -0.25% |
| 2025-11-26 | 8.02 | 8.09 | 7.91 | 7.94 | 7.94 | qfq | 8,319,100 | 66,518,118 | -1.00% |
| 2025-11-25 | 7.81 | 8.04 | 7.78 | 8.02 | 8.02 | qfq | 12,342,700 | 98,325,131 | 2.95% |
| 2025-11-24 | 7.83 | 7.87 | 7.70 | 7.79 | 7.79 | qfq | 9,299,198 | 72,321,571 | 0.78% |
| 2025-11-21 | 8.05 | 8.17 | 7.72 | 7.73 | 7.73 | qfq | 15,235,500 | 119,661,990 | -4.45% |
| 2025-11-20 | 8.35 | 8.35 | 8.00 | 8.09 | 8.09 | qfq | 13,438,100 | 108,975,648 | -1.22% |
| 2025-11-19 | 8.42 | 8.42 | 8.13 | 8.19 | 8.19 | qfq | 18,033,695 | 148,046,326 | -2.85% |
| 2025-11-18 | 8.50 | 8.52 | 8.29 | 8.43 | 8.43 | qfq | 23,162,781 | 194,057,375 | -1.29% |
| 2025-11-17 | 8.72 | 8.86 | 8.51 | 8.54 | 8.54 | qfq | 30,784,602 | 266,583,297 | -2.06% |
| 2025-11-14 | 8.38 | 8.88 | 8.29 | 8.72 | 8.72 | qfq | 40,577,302 | 351,818,160 | 3.69% |
| 2025-11-13 | 8.40 | 8.48 | 8.35 | 8.41 | 8.41 | qfq | 17,875,611 | 150,047,968 | 0.12% |
| 2025-11-12 | 8.32 | 8.48 | 8.22 | 8.40 | 8.40 | qfq | 26,401,400 | 220,731,411 | 0.96% |
| 2025-11-11 | 8.35 | 8.39 | 8.27 | 8.32 | 8.32 | qfq | 17,354,685 | 144,538,486 | 0.12% |
| 2025-11-10 | 8.22 | 8.38 | 8.22 | 8.31 | 8.31 | qfq | 17,211,074 | 142,646,992 | 0.12% |
| 2025-11-07 | 8.10 | 8.35 | 8.06 | 8.30 | 8.30 | qfq | 27,875,042 | 230,010,254 | 2.47% |
| 2025-11-06 | 8.20 | 8.20 | 8.09 | 8.10 | 8.10 | qfq | 12,807,485 | 104,011,458 | -1.10% |
| 2025-11-05 | 8.10 | 8.21 | 8.02 | 8.19 | 8.19 | qfq | 16,643,742 | 135,435,690 | 0.12% |
| 2025-11-04 | 8.11 | 8.21 | 8.07 | 8.18 | 8.18 | qfq | 20,448,005 | 166,535,904 | 0.86% |
| 2025-11-03 | 8.05 | 8.12 | 8.00 | 8.11 | 8.11 | qfq | 15,256,000 | 123,337,935 | 0.75% |
| 2025-10-31 | 8.00 | 8.11 | 7.95 | 8.05 | 8.05 | qfq | 15,448,802 | 124,299,331 | 0.63% |
| 2025-10-30 | 8.22 | 8.23 | 7.98 | 8.00 | 8.00 | qfq | 24,305,092 | 196,214,361 | -2.68% |
| 2025-10-29 | 8.15 | 8.23 | 8.06 | 8.22 | 8.22 | qfq | 22,454,100 | 183,451,515 | 0.37% |
| 2025-10-28 | 8.33 | 8.40 | 8.17 | 8.19 | 8.19 | qfq | 30,997,896 | 256,209,945 | -2.73% |
| 2025-10-27 | 8.36 | 8.45 | 8.25 | 8.42 | 8.42 | qfq | 39,342,370 | 328,076,626 | 0.72% |
| 2025-10-24 | 8.61 | 8.67 | 8.32 | 8.36 | 8.36 | qfq | 48,546,741 | 409,109,582 | -3.80% |
| 2025-10-23 | 9.00 | 9.46 | 8.69 | 8.69 | 8.69 | qfq | 65,868,006 | 587,194,472 | -10.04% |
| 2025-10-22 | 9.72 | 10.21 | 9.66 | 9.66 | 9.66 | qfq | 66,030,262 | 643,568,718 | -9.97% |
| 2025-10-21 | 11.00 | 11.51 | 9.79 | 10.73 | 10.73 | qfq | 115,326,624 | 1,224,256,525 | -0.09% |
| 2025-10-20 | 10.74 | 10.74 | 8.78 | 10.74 | 10.74 | qfq | 93,930,222 | 956,158,120 | 10.04% |
| 2025-10-17 | 9.34 | 9.76 | 9.34 | 9.76 | 9.76 | qfq | 54,291,571 | 524,887,547 | 10.03% |
| 2025-10-16 | 8.87 | 8.87 | 8.00 | 8.87 | 8.87 | qfq | 62,133,797 | 537,349,008 | 10.05% |
| 2025-10-15 | 8.06 | 8.06 | 7.69 | 8.06 | 8.06 | qfq | 37,846,866 | 302,924,488 | 9.96% |
| 2025-10-14 | 6.67 | 7.33 | 6.65 | 7.33 | 7.33 | qfq | 10,956,144 | 77,999,257 | 10.06% |
| 2025-10-13 | 6.57 | 6.74 | 6.43 | 6.66 | 6.66 | qfq | 4,927,122 | 32,705,370 | -1.04% |
| 2025-10-10 | 6.60 | 6.75 | 6.56 | 6.73 | 6.73 | qfq | 5,150,700 | 34,517,437 | 1.97% |
| 2025-10-09 | 6.56 | 6.63 | 6.51 | 6.60 | 6.60 | qfq | 5,263,200 | 34,523,910 | 0.61% |
| 2025-09-30 | 6.58 | 6.60 | 6.53 | 6.56 | 6.56 | qfq | 2,522,900 | 16,553,794 | -0.46% |
| 2025-09-29 | 6.46 | 6.60 | 6.35 | 6.59 | 6.59 | qfq | 5,032,743 | 32,813,206 | 2.17% |
| 2025-09-26 | 6.37 | 6.52 | 6.36 | 6.45 | 6.45 | qfq | 4,984,200 | 32,178,443 | 1.10% |
| 2025-09-25 | 6.51 | 6.54 | 6.38 | 6.38 | 6.38 | qfq | 4,579,300 | 29,520,586 | -2.00% |
| 2025-09-24 | 6.43 | 6.51 | 6.40 | 6.51 | 6.51 | qfq | 4,578,700 | 29,693,605 | 1.24% |
| 2025-09-23 | 6.54 | 6.57 | 6.29 | 6.43 | 6.43 | qfq | 6,095,500 | 38,928,310 | -1.83% |
| 2025-09-22 | 6.63 | 6.66 | 6.50 | 6.55 | 6.55 | qfq | 3,715,400 | 24,322,625 | -1.21% |
| 2025-09-19 | 6.61 | 6.67 | 6.49 | 6.63 | 6.63 | qfq | 5,449,600 | 35,863,588 | 0.76% |
| 2025-09-18 | 6.78 | 6.81 | 6.54 | 6.58 | 6.58 | qfq | 7,093,334 | 47,428,576 | -3.09% |
| 2025-09-17 | 6.91 | 6.91 | 6.77 | 6.79 | 6.79 | qfq | 5,324,909 | 36,241,685 | -1.74% |
| 2025-09-16 | 6.88 | 6.93 | 6.81 | 6.91 | 6.91 | qfq | 5,711,860 | 39,276,031 | 1.47% |
| 2025-09-15 | 6.88 | 6.88 | 6.77 | 6.81 | 6.81 | qfq | 5,222,900 | 35,549,073 | -1.02% |
| 2025-09-12 | 6.89 | 6.94 | 6.83 | 6.88 | 6.88 | qfq | 4,151,800 | 28,620,205 | 0.44% |
| 2025-09-11 | 6.84 | 6.87 | 6.75 | 6.85 | 6.85 | qfq | 5,282,202 | 35,979,140 | -0.15% |
| 2025-09-10 | 6.88 | 6.93 | 6.83 | 6.86 | 6.86 | qfq | 3,165,060 | 21,738,219 | -0.44% |
| 2025-09-09 | 6.88 | 6.95 | 6.83 | 6.89 | 6.89 | qfq | 4,526,910 | 31,152,614 | -0.14% |
| 2025-09-08 | 6.81 | 6.91 | 6.80 | 6.90 | 6.90 | qfq | 5,526,234 | 37,924,530 | 1.17% |
| 2025-09-05 | 6.88 | 6.88 | 6.68 | 6.82 | 6.82 | qfq | 5,877,940 | 39,925,430 | -0.15% |
| 2025-09-04 | 6.75 | 7.00 | 6.72 | 6.83 | 6.83 | qfq | 7,742,202 | 53,124,536 | 1.64% |
| 2025-09-03 | 6.96 | 7.01 | 6.71 | 6.72 | 6.72 | qfq | 5,562,400 | 38,022,035 | -3.31% |
| 2025-09-02 | 6.98 | 7.03 | 6.85 | 6.95 | 6.95 | qfq | 6,675,200 | 46,305,147 | -0.71% |
| 2025-09-01 | 6.86 | 7.12 | 6.83 | 7.00 | 7.00 | qfq | 8,316,602 | 58,368,268 | 1.74% |
| 2025-08-29 | 6.97 | 6.99 | 6.81 | 6.88 | 6.88 | qfq | 6,904,002 | 47,564,106 | -1.43% |
| 2025-08-28 | 7.08 | 7.17 | 6.72 | 6.98 | 6.98 | qfq | 11,466,824 | 79,714,855 | -1.41% |
| 2025-08-27 | 7.42 | 7.53 | 7.07 | 7.08 | 7.08 | qfq | 14,181,985 | 103,373,615 | -3.28% |
| 2025-08-26 | 7.19 | 7.35 | 7.14 | 7.32 | 7.32 | qfq | 9,176,702 | 66,710,010 | 1.95% |
| 2025-08-25 | 7.16 | 7.24 | 7.14 | 7.18 | 7.18 | qfq | 6,656,900 | 47,846,845 | 0.42% |
| 2025-08-22 | 7.23 | 7.25 | 7.10 | 7.15 | 7.15 | qfq | 7,185,700 | 51,355,741 | -0.83% |
| 2025-08-21 | 7.16 | 7.25 | 7.13 | 7.21 | 7.21 | qfq | 6,832,100 | 49,244,214 | 0.70% |
| 2025-08-20 | 7.12 | 7.17 | 7.09 | 7.16 | 7.16 | qfq | 5,879,640 | 41,998,235 | 0.70% |
| 2025-08-19 | 7.00 | 7.14 | 6.97 | 7.11 | 7.11 | qfq | 6,887,002 | 48,669,951 | 1.86% |
| 2025-08-18 | 7.00 | 7.08 | 6.95 | 6.98 | 6.98 | qfq | 7,104,300 | 49,837,918 | 0.43% |
| 2025-08-15 | 6.92 | 6.99 | 6.88 | 6.95 | 6.95 | qfq | 5,103,600 | 35,461,625 | 0.29% |
| 2025-08-14 | 7.11 | 7.11 | 6.92 | 6.93 | 6.93 | qfq | 5,956,800 | 41,746,564 | -2.12% |
| 2025-08-13 | 7.14 | 7.16 | 7.04 | 7.08 | 7.08 | qfq | 5,803,500 | 41,128,824 | -0.70% |
| 2025-08-12 | 7.21 | 7.25 | 7.13 | 7.13 | 7.13 | qfq | 5,189,500 | 37,182,833 | -0.83% |
| 2025-08-11 | 7.16 | 7.24 | 7.11 | 7.19 | 7.19 | qfq | 6,351,800 | 45,662,699 | -0.14% |
| 2025-08-08 | 7.22 | 7.26 | 7.06 | 7.20 | 7.20 | qfq | 7,296,300 | 52,357,019 | -0.69% |
| 2025-08-07 | 7.12 | 7.25 | 7.10 | 7.25 | 7.25 | qfq | 8,154,600 | 58,784,325 | 1.54% |
| 2025-08-06 | 7.11 | 7.15 | 7.08 | 7.14 | 7.14 | qfq | 5,768,502 | 41,087,806 | 0.42% |
| 2025-08-05 | 7.06 | 7.13 | 7.05 | 7.11 | 7.11 | qfq | 5,942,304 | 42,104,298 | 0.71% |
| 2025-08-04 | 7.06 | 7.07 | 6.97 | 7.06 | 7.06 | qfq | 5,305,300 | 37,306,200 | 0.14% |
| 2025-08-01 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | qfq | 7,263,898 | 51,131,841 | 1.59% |
| 2025-07-31 | 7.04 | 7.09 | 6.93 | 6.94 | 6.94 | qfq | 8,444,958 | 59,259,396 | -1.70% |
| 2025-07-30 | 7.15 | 7.19 | 7.01 | 7.06 | 7.06 | qfq | 9,403,400 | 66,528,644 | -1.40% |
| 2025-07-29 | 7.25 | 7.29 | 7.11 | 7.16 | 7.16 | qfq | 9,268,200 | 66,406,094 | -1.51% |
| 2025-07-28 | 7.22 | 7.27 | 7.01 | 7.27 | 7.27 | qfq | 14,472,271 | 103,832,181 | 0.83% |
| 2025-07-25 | 7.19 | 7.24 | 7.10 | 7.21 | 7.21 | qfq | 14,767,671 | 105,874,546 | 0.28% |
| 2025-07-24 | 7.25 | 7.29 | 7.13 | 7.19 | 7.19 | qfq | 19,040,871 | 136,820,391 | 0.42% |
| 2025-07-23 | 7.25 | 7.29 | 7.10 | 7.16 | 7.16 | qfq | 20,567,700 | 148,206,050 | -2.19% |
| 2025-07-22 | 7.60 | 7.61 | 7.25 | 7.32 | 7.32 | qfq | 27,206,060 | 199,830,422 | -3.81% |
| 2025-07-21 | 8.23 | 8.40 | 7.55 | 7.61 | 7.61 | qfq | 39,662,571 | 308,716,777 | -3.67% |
| 2025-07-18 | 7.17 | 7.90 | 7.07 | 7.90 | 7.90 | qfq | 19,020,800 | 144,410,783 | 10.03% |
| 2025-07-17 | 7.18 | 7.38 | 7.15 | 7.18 | 7.18 | qfq | 8,617,381 | 62,262,536 | -0.14% |
| 2025-07-16 | 7.05 | 7.20 | 6.98 | 7.19 | 7.19 | qfq | 5,691,600 | 40,470,384 | 1.99% |
| 2025-07-15 | 7.14 | 7.27 | 6.96 | 7.05 | 7.05 | qfq | 9,477,400 | 67,255,977 | -1.95% |
| 2025-07-14 | 7.01 | 7.50 | 7.01 | 7.19 | 7.19 | qfq | 12,291,442 | 89,000,646 | 1.99% |
| 2025-07-11 | 6.98 | 7.07 | 6.82 | 7.05 | 7.05 | qfq | 7,690,702 | 53,501,293 | 0.71% |
| 2025-07-10 | 6.90 | 7.04 | 6.85 | 7.00 | 7.00 | qfq | 5,963,753 | 41,578,001 | 1.01% |
| 2025-07-09 | 6.84 | 6.93 | 6.81 | 6.93 | 6.93 | qfq | 4,846,395 | 33,353,940 | 0.73% |
| 2025-07-08 | 6.94 | 6.97 | 6.84 | 6.88 | 6.88 | qfq | 4,406,100 | 30,337,074 | -0.58% |
| 2025-07-07 | 6.80 | 6.92 | 6.75 | 6.92 | 6.92 | qfq | 4,702,700 | 32,201,254 | 1.76% |
| 2025-07-04 | 6.76 | 6.94 | 6.70 | 6.80 | 6.80 | qfq | 6,295,800 | 42,768,666 | 0.44% |
| 2025-07-03 | 6.82 | 6.82 | 6.67 | 6.77 | 6.77 | qfq | 5,787,102 | 39,060,416 | -0.73% |
| 2025-07-02 | 6.87 | 6.88 | 6.76 | 6.82 | 6.82 | qfq | 6,381,750 | 43,565,760 | 0.15% |
| 2025-07-01 | 6.77 | 6.86 | 6.71 | 6.81 | 6.81 | qfq | 6,601,050 | 44,854,855 | 0.44% |
| 2025-06-30 | 6.62 | 6.78 | 6.58 | 6.78 | 6.78 | qfq | 6,916,900 | 46,466,550 | 2.26% |
| 2025-06-27 | 6.67 | 6.72 | 6.59 | 6.63 | 6.63 | qfq | 5,507,300 | 36,604,901 | 0.00% |
| 2025-06-26 | 6.59 | 6.66 | 6.52 | 6.63 | 6.63 | qfq | 5,170,500 | 34,148,560 | 0.61% |
| 2025-06-25 | 6.58 | 6.61 | 6.53 | 6.59 | 6.59 | qfq | 5,355,400 | 35,208,942 | 0.30% |
| 2025-06-24 | 6.54 | 6.62 | 6.53 | 6.57 | 6.57 | qfq | 5,280,900 | 34,675,821 | 0.46% |
| 2025-06-23 | 6.22 | 6.58 | 6.20 | 6.54 | 6.54 | qfq | 9,577,850 | 61,622,468 | 5.14% |
| 2025-06-20 | 6.25 | 6.36 | 6.20 | 6.22 | 6.22 | qfq | 5,818,700 | 36,452,765 | -0.96% |
| 2025-06-19 | 6.42 | 6.46 | 6.24 | 6.28 | 6.28 | qfq | 5,799,000 | 36,678,104 | -2.18% |
| 2025-06-18 | 6.48 | 6.53 | 6.37 | 6.42 | 6.42 | qfq | 4,827,900 | 31,032,085 | -1.38% |
| 2025-06-17 | 6.54 | 6.56 | 6.43 | 6.51 | 6.51 | qfq | 5,353,200 | 34,701,720 | -0.76% |
| 2025-06-16 | 6.51 | 6.69 | 6.44 | 6.56 | 6.56 | qfq | 7,185,400 | 47,040,641 | 0.77% |
| 2025-06-13 | 6.59 | 6.60 | 6.45 | 6.51 | 6.51 | qfq | 5,998,046 | 39,026,571 | -1.21% |
| 2025-06-12 | 6.57 | 6.66 | 6.52 | 6.59 | 6.59 | qfq | 4,521,302 | 29,750,872 | 0.15% |
| 2025-06-11 | 6.59 | 6.63 | 6.54 | 6.58 | 6.58 | qfq | 5,018,702 | 33,020,569 | -0.15% |
| 2025-06-10 | 6.66 | 6.67 | 6.49 | 6.59 | 6.59 | qfq | 7,074,300 | 46,645,017 | -1.05% |
| 2025-06-09 | 6.59 | 6.76 | 6.57 | 6.66 | 6.66 | qfq | 9,181,650 | 61,009,913 | 1.06% |
| 2025-06-06 | 6.44 | 6.80 | 6.41 | 6.59 | 6.59 | qfq | 13,402,275 | 88,609,670 | 2.65% |
| 2025-06-05 | 6.55 | 6.55 | 6.40 | 6.42 | 6.42 | qfq | 3,980,200 | 25,715,368 | -1.23% |
| 2025-06-04 | 6.37 | 6.51 | 6.35 | 6.50 | 6.50 | qfq | 4,759,100 | 30,588,636 | 2.20% |
| 2025-06-03 | 6.36 | 6.46 | 6.32 | 6.36 | 6.36 | qfq | 4,852,400 | 30,983,679 | -0.31% |
| 2025-05-30 | 6.41 | 6.45 | 6.32 | 6.38 | 6.38 | qfq | 5,799,607 | 37,048,433 | -0.62% |
| 2025-05-29 | 6.39 | 6.52 | 6.30 | 6.42 | 6.42 | qfq | 7,748,000 | 49,649,953 | 0.63% |
| 2025-05-28 | 6.35 | 6.43 | 6.30 | 6.38 | 6.38 | qfq | 5,360,900 | 34,109,561 | 0.47% |
| 2025-05-27 | 6.22 | 6.37 | 6.18 | 6.35 | 6.35 | qfq | 5,744,700 | 36,138,739 | 1.60% |
| 2025-05-26 | 6.07 | 6.29 | 6.04 | 6.25 | 6.25 | qfq | 6,178,800 | 38,405,268 | 2.80% |
| 2025-05-23 | 6.20 | 6.22 | 6.08 | 6.08 | 6.08 | qfq | 6,294,800 | 38,729,828 | -1.62% |
| 2025-05-22 | 6.27 | 6.35 | 6.16 | 6.18 | 6.18 | qfq | 5,420,800 | 33,811,229 | -1.75% |
| 2025-05-21 | 6.28 | 6.36 | 6.27 | 6.29 | 6.29 | qfq | 6,770,000 | 42,644,226 | -0.63% |
| 2025-05-20 | 6.38 | 6.39 | 6.26 | 6.33 | 6.33 | qfq | 5,886,800 | 37,126,643 | -0.78% |
| 2025-05-19 | 6.30 | 6.39 | 6.27 | 6.38 | 6.38 | qfq | 7,167,900 | 45,507,727 | 1.59% |
| 2025-05-16 | 6.21 | 6.33 | 6.20 | 6.28 | 6.28 | qfq | 8,939,770 | 55,968,820 | 0.32% |
| 2025-05-15 | 6.37 | 6.45 | 6.20 | 6.26 | 6.26 | qfq | 13,228,900 | 83,243,461 | -0.16% |
| 2025-05-14 | 6.09 | 6.28 | 6.03 | 6.27 | 6.27 | qfq | 12,477,000 | 76,910,589 | 2.96% |
| 2025-05-13 | 6.10 | 6.21 | 6.05 | 6.09 | 6.09 | qfq | 10,281,400 | 62,852,865 | 1.00% |
| 2025-05-12 | 6.09 | 6.15 | 5.93 | 6.03 | 6.03 | qfq | 8,691,500 | 52,240,845 | 0.17% |
| 2025-05-09 | 6.12 | 6.13 | 6.00 | 6.02 | 6.02 | qfq | 7,146,650 | 43,189,037 | -0.82% |
| 2025-05-08 | 6.00 | 6.14 | 5.96 | 6.07 | 6.07 | qfq | 9,471,202 | 57,627,313 | 0.83% |
| 2025-05-07 | 6.07 | 6.15 | 5.96 | 6.02 | 6.02 | qfq | 12,299,452 | 74,551,188 | -0.50% |
| 2025-05-06 | 5.89 | 6.05 | 5.89 | 6.05 | 6.05 | qfq | 13,043,750 | 77,740,124 | 2.72% |
| 2025-04-30 | 5.82 | 5.90 | 5.78 | 5.89 | 5.89 | qfq | 11,349,250 | 66,293,387 | 0.86% |
| 2025-04-29 | 5.61 | 6.00 | 5.61 | 5.84 | 5.84 | qfq | 15,139,400 | 88,385,518 | 3.55% |
| 2025-04-28 | 5.68 | 5.75 | 5.59 | 5.64 | 5.64 | qfq | 9,206,800 | 52,077,227 | -0.53% |
| 2025-04-25 | 5.67 | 5.78 | 5.54 | 5.67 | 5.67 | qfq | 12,258,900 | 69,321,887 | 0.89% |
| 2025-04-24 | 5.66 | 5.81 | 5.58 | 5.62 | 5.62 | qfq | 13,901,302 | 78,757,605 | 0.00% |
| 2025-04-23 | 5.78 | 5.82 | 5.58 | 5.62 | 5.62 | qfq | 20,414,300 | 115,589,434 | -3.10% |
| 2025-04-22 | 5.89 | 5.94 | 5.74 | 5.80 | 5.80 | qfq | 29,223,289 | 170,756,513 | 1.22% |
| 2025-04-21 | 5.21 | 5.73 | 5.18 | 5.73 | 5.73 | qfq | 20,833,109 | 113,521,919 | 9.98% |
| 2025-04-18 | 5.32 | 5.33 | 5.15 | 5.21 | 5.21 | qfq | 17,802,764 | 92,900,194 | -3.34% |
| 2025-04-17 | 5.56 | 5.65 | 5.36 | 5.39 | 5.39 | qfq | 22,928,659 | 125,029,816 | -2.88% |
| 2025-04-16 | 5.79 | 6.08 | 5.49 | 5.55 | 5.55 | qfq | 37,367,486 | 214,636,056 | -6.72% |
| 2025-04-15 | 6.55 | 6.88 | 5.95 | 5.95 | 5.95 | qfq | 48,431,605 | 308,224,451 | -9.98% |
| 2025-04-14 | 6.14 | 6.61 | 6.01 | 6.61 | 6.61 | qfq | 51,226,397 | 328,748,836 | 9.98% |
| 2025-04-11 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | qfq | 8,070,920 | 48,506,229 | 10.07% |
| 2025-04-10 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | qfq | 2,702,902 | 14,757,845 | 10.08% |
| 2025-04-09 | 4.60 | 5.08 | 4.35 | 4.96 | 4.96 | qfq | 9,026,384 | 42,154,082 | 4.86% |
| 2025-04-08 | 4.59 | 4.88 | 4.56 | 4.73 | 4.73 | qfq | 7,837,224 | 36,702,016 | -3.07% |
| 2025-04-07 | 5.28 | 5.28 | 4.88 | 4.88 | 4.88 | qfq | 4,472,600 | 22,167,406 | -9.96% |
| 2025-04-03 | 5.30 | 5.43 | 5.29 | 5.42 | 5.42 | qfq | 4,319,102 | 23,138,800 | 1.31% |
| 2025-04-02 | 5.36 | 5.44 | 5.28 | 5.35 | 5.35 | qfq | 3,739,884 | 19,973,777 | 0.75% |
| 2025-04-01 | 5.20 | 5.41 | 5.20 | 5.31 | 5.31 | qfq | 4,213,911 | 22,487,056 | 2.31% |
| 2025-03-31 | 5.29 | 5.30 | 5.13 | 5.19 | 5.19 | qfq | 3,870,821 | 20,108,659 | -1.89% |
| 2025-03-28 | 5.48 | 5.48 | 5.27 | 5.29 | 5.29 | qfq | 5,163,100 | 27,503,734 | -2.94% |
| 2025-03-27 | 5.46 | 5.50 | 5.33 | 5.45 | 5.45 | qfq | 4,501,700 | 24,449,655 | -0.18% |
| 2025-03-26 | 5.30 | 5.48 | 5.28 | 5.46 | 5.46 | qfq | 5,052,802 | 27,425,612 | 2.44% |
| 2025-03-25 | 5.35 | 5.40 | 5.27 | 5.33 | 5.33 | qfq | 4,922,200 | 26,239,375 | -0.56% |
| 2025-03-24 | 5.58 | 5.63 | 5.26 | 5.36 | 5.36 | qfq | 7,370,100 | 39,859,949 | -3.60% |
| 2025-03-21 | 5.62 | 5.67 | 5.53 | 5.56 | 5.56 | qfq | 4,069,100 | 22,760,515 | -1.59% |
| 2025-03-20 | 5.70 | 5.70 | 5.61 | 5.65 | 5.65 | qfq | 4,304,602 | 24,341,143 | -0.53% |
| 2025-03-19 | 5.75 | 5.77 | 5.64 | 5.68 | 5.68 | qfq | 4,313,200 | 24,467,148 | -1.05% |
| 2025-03-18 | 5.70 | 5.75 | 5.65 | 5.74 | 5.74 | qfq | 4,872,824 | 27,769,785 | 0.88% |
| 2025-03-17 | 5.68 | 5.75 | 5.63 | 5.69 | 5.69 | qfq | 4,683,993 | 26,580,048 | 0.18% |
| 2025-03-14 | 5.53 | 5.70 | 5.48 | 5.68 | 5.68 | qfq | 7,033,222 | 39,469,073 | 2.71% |
| 2025-03-13 | 5.60 | 5.65 | 5.48 | 5.53 | 5.53 | qfq | 4,363,600 | 24,116,201 | -1.78% |
| 2025-03-12 | 5.59 | 5.65 | 5.56 | 5.63 | 5.63 | qfq | 4,184,002 | 23,514,422 | 0.90% |
| 2025-03-11 | 5.51 | 5.58 | 5.46 | 5.58 | 5.58 | qfq | 3,578,195 | 19,835,025 | 0.72% |
| 2025-03-10 | 5.49 | 5.63 | 5.48 | 5.54 | 5.54 | qfq | 4,440,102 | 24,628,727 | 1.09% |
| 2025-03-07 | 5.55 | 5.58 | 5.47 | 5.48 | 5.48 | qfq | 3,514,500 | 19,394,697 | -1.08% |
| 2025-03-06 | 5.47 | 5.56 | 5.45 | 5.54 | 5.54 | qfq | 4,600,100 | 25,403,401 | 1.28% |
| 2025-03-05 | 5.55 | 5.55 | 5.40 | 5.47 | 5.47 | qfq | 4,418,369 | 24,077,962 | -1.08% |
| 2025-03-04 | 5.56 | 5.56 | 5.47 | 5.53 | 5.53 | qfq | 3,028,400 | 16,654,311 | 0.00% |
| 2025-03-03 | 5.51 | 5.59 | 5.48 | 5.53 | 5.53 | qfq | 4,360,175 | 24,099,376 | 0.91% |
| 2025-02-28 | 5.64 | 5.65 | 5.47 | 5.48 | 5.48 | qfq | 6,060,724 | 33,733,201 | -2.66% |
| 2025-02-27 | 5.68 | 5.76 | 5.56 | 5.63 | 5.63 | qfq | 7,819,924 | 44,222,126 | -0.35% |
| 2025-02-26 | 5.67 | 5.73 | 5.62 | 5.65 | 5.65 | qfq | 5,808,600 | 32,958,460 | -0.18% |
| 2025-02-25 | 5.71 | 5.73 | 5.62 | 5.66 | 5.66 | qfq | 6,990,640 | 39,629,069 | -2.08% |
| 2025-02-24 | 5.63 | 5.94 | 5.63 | 5.78 | 5.78 | qfq | 11,815,275 | 68,453,412 | 3.03% |
| 2025-02-21 | 5.61 | 5.65 | 5.55 | 5.61 | 5.61 | qfq | 4,435,677 | 24,790,093 | -0.36% |
| 2025-02-20 | 5.56 | 5.66 | 5.53 | 5.63 | 5.63 | qfq | 5,643,675 | 31,620,012 | 1.62% |
| 2025-02-19 | 5.48 | 5.55 | 5.40 | 5.54 | 5.54 | qfq | 5,330,430 | 29,306,789 | 2.03% |
| 2025-02-18 | 5.60 | 5.61 | 5.42 | 5.43 | 5.43 | qfq | 8,586,500 | 47,282,421 | -2.86% |
| 2025-02-17 | 5.52 | 5.68 | 5.51 | 5.59 | 5.59 | qfq | 9,223,800 | 51,485,818 | 0.54% |
| 2025-02-14 | 5.67 | 5.67 | 5.53 | 5.56 | 5.56 | qfq | 7,777,900 | 43,383,717 | -1.94% |
| 2025-02-13 | 5.75 | 5.80 | 5.66 | 5.67 | 5.67 | qfq | 7,725,218 | 44,073,043 | -1.22% |
| 2025-02-12 | 5.71 | 5.75 | 5.67 | 5.74 | 5.74 | qfq | 7,859,118 | 44,958,901 | 0.35% |
| 2025-02-11 | 5.85 | 5.85 | 5.66 | 5.72 | 5.72 | qfq | 11,968,977 | 68,510,756 | -2.72% |
| 2025-02-10 | 6.00 | 6.07 | 5.70 | 5.88 | 5.88 | qfq | 27,265,558 | 158,602,469 | -3.13% |
| 2025-02-07 | 5.87 | 6.47 | 5.87 | 6.07 | 6.07 | qfq | 29,918,011 | 187,529,648 | 3.23% |
| 2025-02-06 | 5.85 | 5.89 | 5.81 | 5.88 | 5.88 | qfq | 5,583,626 | 32,652,727 | 0.17% |
| 2025-02-05 | 5.84 | 5.89 | 5.75 | 5.87 | 5.87 | qfq | 5,685,220 | 33,096,208 | 0.34% |
| 2025-01-27 | 5.85 | 5.93 | 5.75 | 5.85 | 5.85 | qfq | 7,085,925 | 41,285,919 | 0.00% |
| 2025-01-24 | 5.92 | 5.92 | 5.83 | 5.85 | 5.85 | qfq | 4,949,163 | 29,032,730 | -1.18% |
| 2025-01-23 | 6.09 | 6.13 | 5.91 | 5.92 | 5.92 | qfq | 6,631,003 | 39,827,544 | -2.31% |
| 2025-01-22 | 6.02 | 6.10 | 5.90 | 6.06 | 6.06 | qfq | 6,431,881 | 38,607,737 | 0.66% |
| 2025-01-21 | 5.96 | 6.08 | 5.92 | 6.02 | 6.02 | qfq | 8,150,100 | 48,900,928 | 1.18% |
| 2025-01-20 | 6.19 | 6.25 | 5.85 | 5.95 | 5.95 | qfq | 12,786,622 | 76,912,303 | -3.09% |
| 2025-01-17 | 6.04 | 6.19 | 5.85 | 6.14 | 6.14 | qfq | 9,198,602 | 55,568,018 | 1.49% |
| 2025-01-16 | 6.02 | 6.16 | 5.95 | 6.05 | 6.05 | qfq | 8,223,002 | 49,708,785 | 0.50% |
| 2025-01-15 | 5.87 | 6.15 | 5.84 | 6.02 | 6.02 | qfq | 11,297,272 | 67,829,868 | 2.03% |
| 2025-01-14 | 5.70 | 6.00 | 5.70 | 5.90 | 5.90 | qfq | 13,879,282 | 80,782,074 | 3.51% |
| 2025-01-13 | 5.39 | 6.05 | 5.31 | 5.70 | 5.70 | qfq | 14,753,932 | 84,255,183 | 3.26% |
| 2025-01-10 | 5.55 | 5.75 | 5.39 | 5.52 | 5.52 | qfq | 12,546,917 | 69,663,860 | 0.36% |
| 2025-01-09 | 5.44 | 5.53 | 5.40 | 5.50 | 5.50 | qfq | 4,327,306 | 23,777,235 | 0.55% |
| 2025-01-08 | 5.46 | 5.51 | 5.26 | 5.47 | 5.47 | qfq | 5,624,100 | 30,335,094 | 0.18% |
| 2025-01-07 | 5.34 | 5.48 | 5.30 | 5.46 | 5.46 | qfq | 4,766,404 | 25,653,985 | 2.82% |
| 2025-01-06 | 5.36 | 5.45 | 5.06 | 5.31 | 5.31 | qfq | 7,336,673 | 38,692,597 | -0.93% |
| 2025-01-03 | 5.75 | 5.78 | 5.35 | 5.36 | 5.36 | qfq | 7,618,500 | 41,887,793 | -5.80% |
| 2025-01-02 | 5.71 | 5.90 | 5.64 | 5.69 | 5.69 | qfq | 6,180,000 | 35,680,578 | -1.04% |
| 2024-12-31 | 5.87 | 5.91 | 5.74 | 5.75 | 5.75 | qfq | 5,893,600 | 34,285,498 | -1.37% |
| 2024-12-30 | 6.03 | 6.06 | 5.77 | 5.83 | 5.83 | qfq | 7,360,600 | 42,936,913 | -3.32% |
| 2024-12-27 | 5.87 | 6.14 | 5.86 | 6.03 | 6.03 | qfq | 7,372,400 | 44,609,593 | 2.90% |
| 2024-12-26 | 5.86 | 5.98 | 5.82 | 5.86 | 5.86 | qfq | 5,554,800 | 32,742,927 | 0.69% |
| 2024-12-25 | 5.97 | 6.06 | 5.70 | 5.82 | 5.82 | qfq | 8,723,704 | 50,673,743 | -3.32% |
| 2024-12-24 | 6.17 | 6.18 | 5.92 | 6.02 | 6.02 | qfq | 7,358,102 | 44,268,336 | -0.50% |
| 2024-12-23 | 6.51 | 6.52 | 6.04 | 6.05 | 6.05 | qfq | 10,962,600 | 67,986,857 | -6.92% |
| 2024-12-20 | 6.52 | 6.68 | 6.49 | 6.50 | 6.50 | qfq | 7,227,504 | 47,578,139 | 0.78% |
| 2024-12-19 | 6.49 | 6.55 | 6.30 | 6.45 | 6.45 | qfq | 8,799,300 | 56,317,371 | -1.83% |
| 2024-12-18 | 6.60 | 6.65 | 6.39 | 6.57 | 6.57 | qfq | 8,436,711 | 55,196,554 | 0.15% |
| 2024-12-17 | 6.96 | 7.03 | 6.53 | 6.56 | 6.56 | qfq | 12,092,620 | 80,648,582 | -6.02% |
| 2024-12-16 | 7.16 | 7.22 | 6.95 | 6.98 | 6.98 | qfq | 8,446,809 | 59,539,542 | -1.83% |
| 2024-12-13 | 7.36 | 7.41 | 7.09 | 7.11 | 7.11 | qfq | 11,968,820 | 86,167,661 | -3.92% |
| 2024-12-12 | 7.36 | 7.45 | 7.29 | 7.40 | 7.40 | qfq | 15,370,470 | 113,413,080 | 0.95% |
| 2024-12-11 | 7.20 | 7.45 | 7.19 | 7.33 | 7.33 | qfq | 15,731,400 | 115,155,312 | 1.52% |
| 2024-12-10 | 7.39 | 7.56 | 7.21 | 7.22 | 7.22 | qfq | 22,313,191 | 163,696,623 | -1.10% |
| 2024-12-09 | 7.10 | 7.39 | 7.06 | 7.30 | 7.30 | qfq | 29,117,308 | 210,483,758 | 2.10% |
| 2024-12-06 | 7.08 | 7.48 | 6.92 | 7.15 | 7.15 | qfq | 41,185,301 | 297,577,502 | 1.13% |
| 2024-12-05 | 6.48 | 7.07 | 6.38 | 7.07 | 7.07 | qfq | 17,164,083 | 116,667,721 | 9.95% |
| 2024-12-04 | 6.53 | 6.60 | 6.37 | 6.43 | 6.43 | qfq | 10,292,002 | 66,770,043 | -3.02% |
| 2024-12-03 | 6.72 | 6.76 | 6.61 | 6.63 | 6.63 | qfq | 11,009,500 | 73,328,855 | -1.19% |
| 2024-12-02 | 6.54 | 6.71 | 6.46 | 6.71 | 6.71 | qfq | 16,049,732 | 106,052,532 | 3.55% |
| 2024-11-29 | 6.61 | 6.88 | 6.36 | 6.48 | 6.48 | qfq | 17,909,402 | 117,321,549 | -1.22% |
| 2024-11-28 | 6.50 | 6.66 | 6.46 | 6.56 | 6.56 | qfq | 15,842,683 | 103,839,140 | 0.92% |
| 2024-11-27 | 6.46 | 6.54 | 6.21 | 6.50 | 6.50 | qfq | 20,120,587 | 128,243,217 | -1.52% |
| 2024-11-26 | 6.93 | 7.00 | 6.54 | 6.60 | 6.60 | qfq | 31,069,584 | 208,251,873 | -5.71% |
| 2024-11-25 | 7.10 | 7.35 | 6.82 | 7.00 | 7.00 | qfq | 45,893,668 | 321,514,048 | -7.65% |
| 2024-11-22 | 7.35 | 7.58 | 7.09 | 7.58 | 7.58 | qfq | 61,052,666 | 455,267,034 | 10.01% |
| 2024-11-21 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | qfq | 5,683,900 | 39,162,071 | 10.06% |
| 2024-11-20 | 6.02 | 6.47 | 5.93 | 6.26 | 6.26 | qfq | 10,893,336 | 67,588,548 | 3.99% |
| 2024-11-19 | 5.91 | 6.03 | 5.83 | 6.02 | 6.02 | qfq | 6,386,672 | 37,739,568 | 2.91% |
| 2024-11-18 | 5.97 | 6.22 | 5.81 | 5.85 | 5.85 | qfq | 6,702,000 | 39,871,165 | -0.68% |
| 2024-11-15 | 6.16 | 6.20 | 5.88 | 5.89 | 5.89 | qfq | 8,512,600 | 51,409,142 | -4.85% |
| 2024-11-14 | 6.36 | 6.39 | 6.14 | 6.19 | 6.19 | qfq | 5,877,800 | 36,803,789 | -2.98% |
| 2024-11-13 | 6.31 | 6.49 | 6.17 | 6.38 | 6.38 | qfq | 8,795,700 | 55,565,044 | 0.47% |
| 2024-11-12 | 6.37 | 6.51 | 6.28 | 6.35 | 6.35 | qfq | 8,875,053 | 56,897,863 | -0.78% |
| 2024-11-11 | 6.35 | 6.41 | 6.26 | 6.40 | 6.40 | qfq | 8,471,002 | 53,596,366 | 0.00% |
| 2024-11-08 | 6.53 | 6.66 | 6.33 | 6.40 | 6.40 | qfq | 12,030,671 | 77,331,431 | -1.23% |
| 2024-11-07 | 6.23 | 6.59 | 6.18 | 6.48 | 6.48 | qfq | 15,516,223 | 99,852,335 | 4.01% |
| 2024-11-06 | 6.17 | 6.29 | 6.02 | 6.23 | 6.23 | qfq | 11,354,172 | 70,262,372 | 0.97% |
| 2024-11-05 | 6.19 | 6.23 | 6.09 | 6.17 | 6.17 | qfq | 9,846,351 | 60,585,973 | 1.48% |
| 2024-11-04 | 6.08 | 6.10 | 5.93 | 6.08 | 6.08 | qfq | 9,014,853 | 54,390,039 | -0.49% |
| 2024-11-01 | 6.48 | 6.51 | 6.06 | 6.11 | 6.11 | qfq | 14,057,931 | 87,517,248 | -4.98% |
| 2024-10-31 | 6.48 | 6.66 | 6.40 | 6.43 | 6.43 | qfq | 18,652,000 | 121,056,196 | -2.28% |
| 2024-10-30 | 6.57 | 6.80 | 6.42 | 6.58 | 6.58 | qfq | 23,449,672 | 154,502,492 | -2.23% |
| 2024-10-29 | 6.92 | 7.24 | 6.73 | 6.73 | 6.73 | qfq | 39,839,849 | 278,302,187 | -0.30% |
| 2024-10-28 | 6.01 | 6.75 | 6.01 | 6.75 | 6.75 | qfq | 28,253,280 | 181,029,601 | 9.93% |
| 2024-10-25 | 6.55 | 6.58 | 5.87 | 6.14 | 6.14 | qfq | 31,802,593 | 195,341,758 | -0.81% |
| 2024-10-24 | 6.78 | 6.78 | 5.97 | 6.19 | 6.19 | qfq | 47,201,168 | 304,936,106 | 0.49% |
| 2024-10-23 | 5.86 | 6.16 | 5.60 | 6.16 | 6.16 | qfq | 16,882,779 | 99,373,659 | 10.00% |
| 2024-10-22 | 5.09 | 5.60 | 5.07 | 5.60 | 5.60 | qfq | 12,026,684 | 65,519,915 | 10.02% |
| 2024-10-21 | 5.06 | 5.15 | 5.06 | 5.09 | 5.09 | qfq | 5,913,031 | 30,162,610 | 0.59% |
| 2024-10-18 | 4.99 | 5.10 | 4.94 | 5.06 | 5.06 | qfq | 5,420,584 | 27,339,185 | 1.40% |
| 2024-10-17 | 5.10 | 5.16 | 4.96 | 4.99 | 4.99 | qfq | 6,153,670 | 31,102,459 | -0.80% |
| 2024-10-16 | 4.97 | 5.08 | 4.97 | 5.03 | 5.03 | qfq | 4,935,647 | 24,810,660 | 0.40% |
| 2024-10-15 | 5.06 | 5.13 | 4.96 | 5.01 | 5.01 | qfq | 5,978,400 | 30,271,513 | -0.99% |
| 2024-10-14 | 5.07 | 5.09 | 4.95 | 5.06 | 5.06 | qfq | 6,996,500 | 35,127,160 | 1.40% |
| 2024-10-11 | 5.19 | 5.20 | 4.93 | 4.99 | 4.99 | qfq | 7,150,800 | 36,056,973 | -3.67% |
| 2024-10-10 | 5.17 | 5.33 | 5.07 | 5.18 | 5.18 | qfq | 10,629,100 | 55,340,821 | 0.00% |
| 2024-10-09 | 5.72 | 5.72 | 5.17 | 5.18 | 5.18 | qfq | 12,729,300 | 68,928,329 | -9.76% |
| 2024-10-08 | 5.87 | 5.87 | 5.38 | 5.74 | 5.74 | qfq | 15,623,630 | 88,859,245 | 7.49% |
| 2024-09-30 | 5.09 | 5.34 | 4.96 | 5.34 | 5.34 | qfq | 12,805,404 | 66,270,577 | 10.10% |
| 2024-09-27 | 4.75 | 4.95 | 4.66 | 4.85 | 4.85 | qfq | 9,177,270 | 43,888,760 | 3.19% |
| 2024-09-26 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | qfq | 5,619,506 | 26,004,458 | 3.98% |
| 2024-09-25 | 4.45 | 4.61 | 4.45 | 4.52 | 4.52 | qfq | 5,658,545 | 25,699,816 | 2.49% |
| 2024-09-24 | 4.31 | 4.45 | 4.30 | 4.41 | 4.41 | qfq | 5,652,302 | 24,746,038 | 2.80% |
| 2024-09-23 | 4.25 | 4.30 | 4.21 | 4.29 | 4.29 | qfq | 2,909,700 | 12,389,910 | 0.94% |
| 2024-09-20 | 4.28 | 4.34 | 4.23 | 4.25 | 4.25 | qfq | 3,633,100 | 15,496,674 | -0.70% |
| 2024-09-19 | 4.10 | 4.29 | 4.10 | 4.28 | 4.28 | qfq | 6,514,600 | 27,535,383 | 5.16% |
| 2024-09-18 | 4.12 | 4.14 | 4.00 | 4.07 | 4.07 | qfq | 4,526,400 | 18,346,765 | -0.97% |
| 2024-09-13 | 4.15 | 4.19 | 4.10 | 4.11 | 4.11 | qfq | 3,288,000 | 13,573,952 | -1.20% |
| 2024-09-12 | 4.14 | 4.22 | 4.12 | 4.16 | 4.16 | qfq | 3,544,700 | 14,826,267 | 0.97% |
| 2024-09-11 | 4.19 | 4.19 | 4.10 | 4.12 | 4.12 | qfq | 4,826,200 | 19,977,731 | -1.90% |
| 2024-09-10 | 4.22 | 4.32 | 4.15 | 4.20 | 4.20 | qfq | 6,124,793 | 25,853,475 | -0.94% |
| 2024-09-09 | 4.10 | 4.43 | 4.08 | 4.24 | 4.24 | qfq | 10,318,600 | 43,761,100 | 3.16% |
| 2024-09-06 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | qfq | 4,215,900 | 17,512,004 | -1.91% |
| 2024-09-05 | 4.10 | 4.21 | 4.09 | 4.19 | 4.19 | qfq | 3,543,900 | 14,740,506 | 2.20% |
| 2024-09-04 | 4.17 | 4.21 | 4.08 | 4.10 | 4.10 | qfq | 4,435,900 | 18,328,558 | -1.91% |
| 2024-09-03 | 4.21 | 4.27 | 4.16 | 4.18 | 4.18 | qfq | 4,365,100 | 18,314,288 | -1.18% |
| 2024-09-02 | 4.26 | 4.35 | 4.21 | 4.23 | 4.23 | qfq | 4,046,500 | 17,316,920 | -0.94% |
| 2024-08-30 | 4.08 | 4.34 | 4.07 | 4.27 | 4.27 | qfq | 5,615,100 | 23,740,590 | 4.66% |
| 2024-08-29 | 4.13 | 4.13 | 4.04 | 4.08 | 4.08 | qfq | 3,618,900 | 14,789,016 | -0.97% |
| 2024-08-28 | 4.04 | 4.17 | 4.03 | 4.12 | 4.12 | qfq | 4,159,500 | 17,078,588 | 1.73% |
| 2024-08-27 | 4.14 | 4.16 | 4.03 | 4.05 | 4.05 | qfq | 2,915,100 | 11,885,104 | -2.17% |
| 2024-08-26 | 4.09 | 4.22 | 4.05 | 4.14 | 4.14 | qfq | 4,069,400 | 16,887,188 | 1.97% |
| 2024-08-23 | 4.14 | 4.14 | 4.04 | 4.06 | 4.06 | qfq | 4,958,530 | 20,192,217 | -1.22% |
| 2024-08-22 | 4.19 | 4.22 | 4.11 | 4.11 | 4.11 | qfq | 2,817,200 | 11,681,093 | -1.44% |
| 2024-08-21 | 4.16 | 4.19 | 4.13 | 4.17 | 4.17 | qfq | 2,661,900 | 11,082,854 | 0.00% |
| 2024-08-20 | 4.24 | 4.29 | 4.14 | 4.17 | 4.17 | qfq | 3,901,900 | 16,362,401 | -2.34% |
| 2024-08-19 | 4.28 | 4.30 | 4.18 | 4.27 | 4.27 | qfq | 3,001,700 | 12,777,700 | 0.23% |
| 2024-08-16 | 4.32 | 4.37 | 4.25 | 4.26 | 4.26 | qfq | 4,383,645 | 18,860,869 | -0.70% |
| 2024-08-15 | 4.28 | 4.30 | 4.18 | 4.29 | 4.29 | qfq | 3,965,777 | 16,891,799 | 0.47% |
| 2024-08-14 | 4.28 | 4.31 | 4.25 | 4.27 | 4.27 | qfq | 2,892,100 | 12,384,709 | -0.23% |
| 2024-08-13 | 4.23 | 4.29 | 4.17 | 4.28 | 4.28 | qfq | 3,558,500 | 15,088,831 | 0.94% |
| 2024-08-12 | 4.31 | 4.34 | 4.22 | 4.24 | 4.24 | qfq | 4,583,291 | 19,507,644 | -1.85% |
| 2024-08-09 | 4.34 | 4.43 | 4.31 | 4.32 | 4.32 | qfq | 6,046,223 | 26,374,223 | -0.46% |
| 2024-08-08 | 4.27 | 4.36 | 4.21 | 4.34 | 4.34 | qfq | 7,078,162 | 30,454,762 | 1.17% |
| 2024-08-07 | 4.28 | 4.35 | 4.23 | 4.29 | 4.29 | qfq | 10,254,927 | 44,008,443 | 1.66% |
| 2024-08-06 | 4.09 | 4.35 | 4.09 | 4.22 | 4.22 | qfq | 19,846,961 | 84,402,476 | 1.44% |
| 2024-08-05 | 4.33 | 4.43 | 4.16 | 4.16 | 4.16 | qfq | 23,180,800 | 99,101,514 | -9.96% |
| 2024-08-02 | 5.23 | 5.46 | 4.55 | 4.62 | 4.62 | qfq | 33,944,954 | 168,397,575 | -6.85% |
| 2024-08-01 | 4.50 | 4.96 | 4.45 | 4.96 | 4.96 | qfq | 14,845,301 | 71,394,705 | 9.98% |
| 2024-07-31 | 4.41 | 4.51 | 4.36 | 4.51 | 4.51 | qfq | 4,828,100 | 21,397,639 | 2.04% |
| 2024-07-30 | 4.27 | 4.42 | 4.21 | 4.42 | 4.42 | qfq | 5,429,201 | 23,453,842 | 3.51% |
| 2024-07-29 | 4.08 | 4.30 | 4.03 | 4.27 | 4.27 | qfq | 6,185,400 | 25,981,814 | 4.66% |
| 2024-07-26 | 3.97 | 4.09 | 3.94 | 4.08 | 4.08 | qfq | 4,224,200 | 17,015,290 | 2.77% |
| 2024-07-25 | 3.89 | 4.02 | 3.80 | 3.97 | 3.97 | qfq | 3,788,200 | 14,940,271 | 2.06% |
| 2024-07-24 | 3.96 | 3.98 | 3.87 | 3.89 | 3.89 | qfq | 4,138,500 | 16,169,405 | -1.77% |
| 2024-07-23 | 4.05 | 4.13 | 3.95 | 3.96 | 3.96 | qfq | 4,484,900 | 18,177,939 | -1.49% |
| 2024-07-22 | 3.99 | 4.07 | 3.95 | 4.02 | 4.02 | qfq | 4,099,200 | 16,498,857 | 0.75% |
| 2024-07-19 | 4.05 | 4.06 | 3.93 | 3.99 | 3.99 | qfq | 4,839,300 | 19,349,332 | -1.48% |
| 2024-07-18 | 4.04 | 4.06 | 3.94 | 4.05 | 4.05 | qfq | 3,700,200 | 14,781,928 | -0.25% |
| 2024-07-17 | 4.06 | 4.18 | 4.05 | 4.06 | 4.06 | qfq | 5,071,300 | 20,729,430 | 0.50% |
| 2024-07-16 | 4.00 | 4.09 | 3.96 | 4.04 | 4.04 | qfq | 8,243,600 | 33,274,673 | 0.50% |
| 2024-07-15 | 4.44 | 4.48 | 4.00 | 4.02 | 4.02 | qfq | 10,707,900 | 44,451,338 | -9.46% |
| 2024-07-12 | 4.27 | 4.45 | 4.23 | 4.44 | 4.44 | qfq | 7,173,100 | 31,438,652 | 4.96% |
| 2024-07-11 | 4.05 | 4.26 | 4.05 | 4.23 | 4.23 | qfq | 5,518,119 | 23,087,331 | 6.28% |
| 2024-07-10 | 4.00 | 4.05 | 3.91 | 3.98 | 3.98 | qfq | 3,823,416 | 15,272,046 | -1.73% |
| 2024-07-09 | 4.12 | 4.19 | 3.96 | 4.05 | 4.05 | qfq | 4,911,700 | 19,857,230 | -1.70% |
| 2024-07-08 | 4.28 | 4.28 | 4.11 | 4.12 | 4.12 | qfq | 2,348,400 | 9,766,007 | -3.96% |
| 2024-07-05 | 4.24 | 4.32 | 4.16 | 4.29 | 4.29 | qfq | 2,290,000 | 9,761,573 | 1.42% |
| 2024-07-04 | 4.43 | 4.44 | 4.22 | 4.23 | 4.23 | qfq | 3,290,800 | 14,122,963 | -4.73% |
| 2024-07-03 | 4.43 | 4.49 | 4.42 | 4.44 | 4.44 | qfq | 2,443,100 | 10,881,027 | 0.68% |
| 2024-07-02 | 4.30 | 4.46 | 4.24 | 4.41 | 4.41 | qfq | 3,278,316 | 14,415,964 | 2.80% |
| 2024-07-01 | 4.19 | 4.31 | 4.11 | 4.29 | 4.29 | qfq | 3,902,000 | 16,476,962 | 3.37% |
| 2024-06-28 | 4.21 | 4.24 | 4.13 | 4.15 | 4.15 | qfq | 3,769,700 | 15,815,127 | -1.43% |
| 2024-06-27 | 4.38 | 4.41 | 4.20 | 4.21 | 4.21 | qfq | 3,864,500 | 16,508,707 | -3.66% |
| 2024-06-26 | 4.20 | 4.39 | 4.16 | 4.37 | 4.37 | qfq | 4,415,202 | 18,985,207 | 4.30% |
| 2024-06-25 | 4.10 | 4.25 | 4.10 | 4.19 | 4.19 | qfq | 6,530,700 | 27,295,459 | 2.20% |
| 2024-06-24 | 4.32 | 4.32 | 4.08 | 4.10 | 4.10 | qfq | 3,714,600 | 15,423,583 | -5.31% |
| 2024-06-21 | 4.30 | 4.38 | 4.25 | 4.33 | 4.33 | qfq | 3,732,100 | 16,213,921 | 0.93% |
| 2024-06-20 | 4.42 | 4.45 | 4.29 | 4.29 | 4.29 | qfq | 3,277,700 | 14,216,083 | -3.16% |
| 2024-06-19 | 4.49 | 4.54 | 4.42 | 4.43 | 4.43 | qfq | 2,853,000 | 12,735,569 | -1.56% |
| 2024-06-18 | 4.45 | 4.53 | 4.40 | 4.50 | 4.50 | qfq | 2,581,400 | 11,575,433 | 1.35% |
| 2024-06-17 | 4.56 | 4.59 | 4.42 | 4.44 | 4.44 | qfq | 3,935,200 | 17,584,966 | -2.63% |
| 2024-06-14 | 4.52 | 4.61 | 4.48 | 4.56 | 4.56 | qfq | 2,791,002 | 12,723,614 | 0.00% |
| 2024-06-13 | 4.62 | 4.69 | 4.51 | 4.56 | 4.56 | qfq | 3,193,400 | 14,647,899 | -1.08% |
| 2024-06-12 | 4.49 | 4.61 | 4.45 | 4.61 | 4.61 | qfq | 3,856,200 | 17,565,482 | 2.90% |
| 2024-06-11 | 4.60 | 4.60 | 4.40 | 4.48 | 4.48 | qfq | 4,853,116 | 21,590,676 | -2.61% |
| 2024-06-07 | 4.39 | 4.64 | 4.38 | 4.60 | 4.60 | qfq | 6,898,171 | 31,248,975 | 5.99% |
| 2024-06-06 | 4.69 | 4.73 | 4.25 | 4.34 | 4.34 | qfq | 7,704,902 | 33,932,736 | -7.26% |
| 2024-06-05 | 4.85 | 4.88 | 4.67 | 4.68 | 4.68 | qfq | 4,386,002 | 20,815,848 | -4.49% |
| 2024-06-04 | 4.99 | 5.06 | 4.87 | 4.90 | 4.90 | qfq | 3,964,602 | 19,521,471 | -2.97% |
| 2024-06-03 | 5.26 | 5.27 | 5.00 | 5.05 | 5.05 | qfq | 4,235,300 | 21,544,379 | -3.81% |
| 2024-05-31 | 5.23 | 5.28 | 5.19 | 5.25 | 5.25 | qfq | 2,101,829 | 10,989,836 | 0.96% |
| 2024-05-30 | 5.36 | 5.36 | 5.17 | 5.20 | 5.20 | qfq | 3,067,000 | 16,056,346 | -2.99% |
| 2024-05-29 | 5.28 | 5.43 | 5.24 | 5.36 | 5.36 | qfq | 3,719,902 | 19,993,075 | 1.90% |
| 2024-05-28 | 5.39 | 5.40 | 5.24 | 5.26 | 5.26 | qfq | 2,840,800 | 15,026,497 | -2.41% |
| 2024-05-27 | 5.42 | 5.43 | 5.31 | 5.39 | 5.39 | qfq | 2,086,400 | 11,169,600 | 0.94% |
| 2024-05-24 | 5.42 | 5.52 | 5.34 | 5.34 | 5.34 | qfq | 2,920,191 | 15,829,205 | -1.66% |
| 2024-05-23 | 5.59 | 5.61 | 5.39 | 5.43 | 5.43 | qfq | 3,217,100 | 17,608,694 | -2.86% |
| 2024-05-22 | 5.56 | 5.66 | 5.55 | 5.59 | 5.59 | qfq | 2,204,300 | 12,352,809 | 0.72% |
| 2024-05-21 | 5.49 | 5.65 | 5.49 | 5.55 | 5.55 | qfq | 2,626,802 | 14,601,117 | -1.07% |
| 2024-05-20 | 5.71 | 5.71 | 5.60 | 5.61 | 5.61 | qfq | 3,137,500 | 17,726,522 | -1.06% |
| 2024-05-17 | 5.68 | 5.71 | 5.59 | 5.67 | 5.67 | qfq | 2,013,800 | 11,359,567 | 0.18% |
| 2024-05-16 | 5.57 | 5.71 | 5.57 | 5.66 | 5.66 | qfq | 3,030,200 | 17,168,459 | 1.98% |
| 2024-05-15 | 5.65 | 5.68 | 5.53 | 5.55 | 5.55 | qfq | 3,274,700 | 18,335,865 | -1.60% |
| 2024-05-14 | 5.55 | 5.67 | 5.52 | 5.64 | 5.64 | qfq | 3,103,300 | 17,423,522 | 2.55% |
| 2024-05-13 | 5.61 | 5.64 | 5.47 | 5.50 | 5.50 | qfq | 3,865,300 | 21,425,143 | -2.65% |
| 2024-05-10 | 5.67 | 5.73 | 5.65 | 5.65 | 5.65 | qfq | 3,354,291 | 19,045,280 | -1.57% |
| 2024-05-09 | 5.55 | 5.79 | 5.50 | 5.74 | 5.74 | qfq | 5,593,100 | 31,811,768 | 3.42% |
| 2024-05-08 | 5.53 | 5.63 | 5.48 | 5.55 | 5.55 | qfq | 3,344,604 | 18,574,153 | 0.18% |
| 2024-05-07 | 5.55 | 5.58 | 5.42 | 5.54 | 5.54 | qfq | 5,160,400 | 28,438,764 | -0.36% |
| 2024-05-06 | 5.44 | 5.66 | 5.40 | 5.56 | 5.56 | qfq | 7,173,258 | 39,526,571 | 2.96% |
| 2024-04-30 | 5.30 | 5.48 | 5.24 | 5.40 | 5.40 | qfq | 5,525,545 | 29,466,478 | 0.93% |
| 2024-04-29 | 5.07 | 5.36 | 5.07 | 5.35 | 5.35 | qfq | 4,630,300 | 24,418,074 | 4.90% |
| 2024-04-26 | 5.12 | 5.14 | 4.96 | 5.10 | 5.10 | qfq | 3,829,554 | 19,369,887 | -0.58% |
| 2024-04-25 | 5.02 | 5.19 | 4.99 | 5.13 | 5.13 | qfq | 4,202,102 | 21,530,645 | 2.19% |
| 2024-04-24 | 4.89 | 5.06 | 4.88 | 5.02 | 5.02 | qfq | 4,116,800 | 20,540,087 | 3.08% |
| 2024-04-23 | 4.79 | 4.94 | 4.76 | 4.87 | 4.87 | qfq | 3,531,600 | 17,184,162 | 3.18% |
| 2024-04-22 | 4.88 | 4.91 | 4.64 | 4.72 | 4.72 | qfq | 4,088,373 | 19,424,696 | -3.28% |
| 2024-04-19 | 4.95 | 5.04 | 4.86 | 4.88 | 4.88 | qfq | 4,687,000 | 23,076,779 | -1.61% |
| 2024-04-18 | 4.94 | 5.09 | 4.83 | 4.96 | 4.96 | qfq | 7,239,104 | 36,137,466 | 0.20% |
| 2024-04-17 | 4.86 | 4.99 | 4.75 | 4.95 | 4.95 | qfq | 8,491,648 | 41,524,373 | 3.13% |
| 2024-04-16 | 5.29 | 5.30 | 4.80 | 4.80 | 4.80 | qfq | 6,604,600 | 32,165,069 | -9.94% |
| 2024-04-15 | 5.70 | 5.76 | 5.21 | 5.33 | 5.33 | qfq | 8,390,664 | 45,340,944 | -7.47% |
| 2024-04-12 | 5.73 | 5.91 | 5.73 | 5.76 | 5.76 | qfq | 3,755,900 | 21,842,604 | 0.00% |
| 2024-04-11 | 5.70 | 5.86 | 5.64 | 5.76 | 5.76 | qfq | 3,252,900 | 18,834,418 | -0.17% |
| 2024-04-10 | 5.95 | 5.96 | 5.67 | 5.77 | 5.77 | qfq | 5,089,449 | 29,347,554 | -2.53% |
| 2024-04-09 | 5.73 | 5.95 | 5.71 | 5.92 | 5.92 | qfq | 6,075,136 | 35,537,529 | 3.86% |
| 2024-04-08 | 5.87 | 5.97 | 5.70 | 5.70 | 5.70 | qfq | 7,912,790 | 46,149,197 | -5.16% |
| 2024-04-03 | 5.79 | 6.15 | 5.72 | 6.01 | 6.01 | qfq | 12,945,259 | 76,832,293 | 4.16% |
| 2024-04-02 | 5.71 | 5.79 | 5.68 | 5.77 | 5.77 | qfq | 4,204,302 | 24,127,949 | 1.41% |
| 2024-04-01 | 5.56 | 5.69 | 5.54 | 5.69 | 5.69 | qfq | 4,217,799 | 23,758,022 | 3.08% |
| 2024-03-29 | 5.40 | 5.54 | 5.39 | 5.52 | 5.52 | qfq | 3,714,408 | 20,313,984 | 2.41% |
| 2024-03-28 | 5.35 | 5.49 | 5.33 | 5.39 | 5.39 | qfq | 4,667,700 | 25,278,609 | 0.75% |
| 2024-03-27 | 5.53 | 5.54 | 5.34 | 5.35 | 5.35 | qfq | 3,944,801 | 21,440,631 | -2.55% |
| 2024-03-26 | 5.49 | 5.56 | 5.39 | 5.49 | 5.49 | qfq | 3,828,200 | 20,959,556 | 0.18% |
| 2024-03-25 | 5.64 | 5.69 | 5.47 | 5.48 | 5.48 | qfq | 4,210,399 | 23,395,759 | -2.84% |
| 2024-03-22 | 5.73 | 5.75 | 5.56 | 5.64 | 5.64 | qfq | 5,795,200 | 32,749,963 | -2.08% |
| 2024-03-21 | 5.59 | 5.80 | 5.59 | 5.76 | 5.76 | qfq | 8,610,000 | 49,279,165 | 3.04% |
| 2024-03-20 | 5.50 | 5.65 | 5.46 | 5.59 | 5.59 | qfq | 4,393,000 | 24,418,443 | 2.01% |
| 2024-03-19 | 5.51 | 5.55 | 5.44 | 5.48 | 5.48 | qfq | 3,473,200 | 19,076,014 | -0.54% |
| 2024-03-18 | 5.46 | 5.51 | 5.40 | 5.51 | 5.51 | qfq | 4,350,218 | 23,724,182 | 2.04% |
| 2024-03-15 | 5.26 | 5.43 | 5.25 | 5.40 | 5.40 | qfq | 5,577,400 | 29,866,287 | 2.47% |
| 2024-03-14 | 5.28 | 5.39 | 5.18 | 5.27 | 5.27 | qfq | 4,429,093 | 23,456,154 | 0.38% |
| 2024-03-13 | 5.35 | 5.37 | 5.17 | 5.25 | 5.25 | qfq | 4,716,000 | 24,761,855 | -1.13% |
| 2024-03-12 | 5.18 | 5.32 | 5.15 | 5.31 | 5.31 | qfq | 5,051,593 | 26,420,232 | 2.91% |
| 2024-03-11 | 5.07 | 5.17 | 5.05 | 5.16 | 5.16 | qfq | 3,919,194 | 20,043,392 | 1.98% |
| 2024-03-08 | 5.05 | 5.08 | 4.97 | 5.06 | 5.06 | qfq | 3,706,800 | 18,626,913 | 0.20% |
| 2024-03-07 | 5.02 | 5.22 | 5.02 | 5.05 | 5.05 | qfq | 5,979,800 | 30,580,784 | 0.60% |
| 2024-03-06 | 4.97 | 5.12 | 4.94 | 5.02 | 5.02 | qfq | 3,706,600 | 18,626,758 | 1.01% |
| 2024-03-05 | 5.15 | 5.15 | 4.95 | 4.97 | 4.97 | qfq | 6,038,400 | 30,318,569 | -3.68% |
| 2024-03-04 | 5.21 | 5.25 | 5.08 | 5.16 | 5.16 | qfq | 4,858,400 | 25,009,283 | -0.19% |
| 2024-03-01 | 5.25 | 5.28 | 5.08 | 5.17 | 5.17 | qfq | 5,679,900 | 29,264,061 | -0.58% |
| 2024-02-29 | 4.94 | 5.25 | 4.91 | 5.20 | 5.20 | qfq | 7,245,601 | 37,276,637 | 2.56% |
| 2024-02-28 | 5.67 | 5.85 | 5.07 | 5.07 | 5.07 | qfq | 12,932,188 | 70,279,541 | -9.95% |
| 2024-02-27 | 5.32 | 5.67 | 5.32 | 5.63 | 5.63 | qfq | 8,759,022 | 48,612,448 | 6.03% |
| 2024-02-26 | 5.24 | 5.46 | 5.15 | 5.31 | 5.31 | qfq | 8,375,900 | 44,456,550 | 1.92% |
| 2024-02-23 | 4.99 | 5.24 | 4.92 | 5.21 | 5.21 | qfq | 9,347,928 | 47,629,190 | 3.99% |
| 2024-02-22 | 4.97 | 5.03 | 4.81 | 5.01 | 5.01 | qfq | 9,748,815 | 47,936,278 | 0.80% |
| 2024-02-21 | 4.50 | 4.97 | 4.48 | 4.97 | 4.97 | qfq | 9,696,205 | 46,198,487 | 9.96% |
| 2024-02-20 | 4.43 | 4.55 | 4.34 | 4.52 | 4.52 | qfq | 5,932,492 | 26,554,363 | 2.03% |
| 2024-02-19 | 4.25 | 4.52 | 4.24 | 4.43 | 4.43 | qfq | 10,580,580 | 46,667,542 | 5.48% |
| 2024-02-08 | 3.87 | 4.25 | 3.71 | 4.20 | 4.20 | qfq | 13,683,411 | 54,539,351 | 3.96% |
| 2024-02-07 | 4.54 | 4.60 | 4.04 | 4.04 | 4.04 | qfq | 14,272,870 | 58,971,787 | -10.02% |
| 2024-02-06 | 4.50 | 4.73 | 4.48 | 4.49 | 4.49 | qfq | 11,914,320 | 53,895,332 | -9.84% |
| 2024-02-05 | 5.50 | 5.55 | 4.98 | 4.98 | 4.98 | qfq | 9,125,702 | 46,149,213 | -9.95% |
| 2024-02-02 | 5.82 | 5.97 | 5.33 | 5.53 | 5.53 | qfq | 6,239,900 | 35,469,032 | -4.66% |
| 2024-02-01 | 6.01 | 6.03 | 5.58 | 5.80 | 5.80 | qfq | 7,394,200 | 42,635,718 | -3.33% |
| 2024-01-31 | 6.62 | 6.66 | 6.00 | 6.00 | 6.00 | qfq | 6,512,645 | 40,567,032 | -9.50% |
| 2024-01-30 | 6.77 | 6.85 | 6.63 | 6.63 | 6.63 | qfq | 3,942,420 | 26,545,889 | -2.79% |
| 2024-01-29 | 7.12 | 7.13 | 6.81 | 6.82 | 6.82 | qfq | 3,582,200 | 24,842,305 | -3.94% |
| 2024-01-26 | 6.98 | 7.19 | 6.95 | 7.10 | 7.10 | qfq | 3,786,604 | 26,860,274 | 2.45% |
| 2024-01-25 | 6.77 | 6.94 | 6.70 | 6.93 | 6.93 | qfq | 3,043,600 | 20,806,706 | 3.43% |
| 2024-01-24 | 6.43 | 6.70 | 6.39 | 6.70 | 6.70 | qfq | 5,279,902 | 34,472,800 | 4.52% |
| 2024-01-23 | 6.51 | 6.52 | 6.27 | 6.41 | 6.41 | qfq | 4,641,750 | 29,609,693 | -1.54% |
| 2024-01-22 | 6.90 | 6.98 | 6.46 | 6.51 | 6.51 | qfq | 6,124,400 | 41,574,466 | -5.52% |
| 2024-01-19 | 7.03 | 7.05 | 6.89 | 6.89 | 6.89 | qfq | 3,187,730 | 22,170,242 | -1.29% |
| 2024-01-18 | 7.24 | 7.24 | 6.80 | 6.98 | 6.98 | qfq | 5,347,300 | 37,256,105 | -3.59% |
| 2024-01-17 | 7.44 | 7.46 | 7.24 | 7.24 | 7.24 | qfq | 3,120,000 | 22,929,284 | -2.69% |
| 2024-01-16 | 7.50 | 7.52 | 7.35 | 7.44 | 7.44 | qfq | 3,902,500 | 29,011,046 | -0.67% |
| 2024-01-15 | 7.42 | 7.53 | 7.36 | 7.49 | 7.49 | qfq | 3,113,500 | 23,246,272 | 0.94% |
| 2024-01-12 | 7.37 | 7.54 | 7.37 | 7.42 | 7.42 | qfq | 3,322,802 | 24,837,062 | 0.41% |
| 2024-01-11 | 7.30 | 7.45 | 7.27 | 7.39 | 7.39 | qfq | 3,633,700 | 26,761,376 | 1.37% |
| 2024-01-10 | 7.29 | 7.40 | 7.18 | 7.29 | 7.29 | qfq | 3,214,300 | 23,510,498 | 0.00% |
| 2024-01-09 | 7.17 | 7.37 | 7.17 | 7.29 | 7.29 | qfq | 3,058,900 | 22,263,826 | 1.53% |
| 2024-01-08 | 7.28 | 7.32 | 7.18 | 7.18 | 7.18 | qfq | 3,189,000 | 23,146,436 | -1.51% |
| 2024-01-05 | 7.45 | 7.46 | 7.26 | 7.29 | 7.29 | qfq | 3,634,120 | 26,785,206 | -1.62% |
| 2024-01-04 | 7.42 | 7.43 | 7.36 | 7.41 | 7.41 | qfq | 3,298,200 | 24,401,538 | -0.13% |
| 2024-01-03 | 7.42 | 7.51 | 7.38 | 7.42 | 7.42 | qfq | 2,973,702 | 22,114,044 | -0.13% |
| 2024-01-02 | 7.29 | 7.47 | 7.29 | 7.43 | 7.43 | qfq | 3,431,400 | 25,433,450 | 1.78% |
| 2023-12-29 | 7.29 | 7.37 | 7.23 | 7.30 | 7.30 | qfq | 3,343,900 | 24,405,460 | 0.00% |
| 2023-12-28 | 7.13 | 7.34 | 7.07 | 7.30 | 7.30 | qfq | 2,948,100 | 21,318,213 | 2.38% |
| 2023-12-27 | 7.10 | 7.15 | 7.03 | 7.13 | 7.13 | qfq | 2,371,674 | 16,837,754 | 0.56% |
| 2023-12-26 | 7.12 | 7.19 | 7.08 | 7.09 | 7.09 | qfq | 3,278,700 | 23,364,137 | -0.28% |
| 2023-12-25 | 7.30 | 7.30 | 7.06 | 7.11 | 7.11 | qfq | 4,452,100 | 31,792,313 | -2.74% |
| 2023-12-22 | 7.47 | 7.47 | 7.27 | 7.31 | 7.31 | qfq | 3,487,800 | 25,610,551 | -1.22% |
| 2023-12-21 | 7.40 | 7.42 | 7.25 | 7.40 | 7.40 | qfq | 3,680,300 | 27,005,279 | 0.00% |
| 2023-12-20 | 7.50 | 7.51 | 7.37 | 7.40 | 7.40 | qfq | 5,006,300 | 37,175,572 | -1.33% |
| 2023-12-19 | 7.57 | 7.64 | 7.44 | 7.50 | 7.50 | qfq | 4,719,196 | 35,450,334 | -0.79% |
| 2023-12-18 | 7.59 | 7.69 | 7.52 | 7.56 | 7.56 | qfq | 6,737,802 | 51,123,625 | -0.26% |
| 2023-12-15 | 7.67 | 7.70 | 7.55 | 7.58 | 7.58 | qfq | 5,726,022 | 43,569,267 | -0.52% |
| 2023-12-14 | 7.64 | 7.74 | 7.60 | 7.62 | 7.62 | qfq | 5,904,000 | 45,267,175 | -0.39% |
| 2023-12-13 | 7.70 | 7.81 | 7.62 | 7.65 | 7.65 | qfq | 7,610,750 | 58,692,674 | -1.42% |
| 2023-12-12 | 7.66 | 7.80 | 7.61 | 7.76 | 7.76 | qfq | 10,055,412 | 77,373,885 | 2.11% |
| 2023-12-11 | 7.55 | 7.61 | 7.43 | 7.60 | 7.60 | qfq | 8,506,093 | 64,180,712 | 0.80% |
| 2023-12-08 | 7.72 | 7.72 | 7.53 | 7.54 | 7.54 | qfq | 11,704,902 | 88,906,735 | -2.84% |
| 2023-12-07 | 7.79 | 7.82 | 7.62 | 7.76 | 7.76 | qfq | 12,984,601 | 100,512,150 | -0.39% |
| 2023-12-06 | 7.71 | 8.10 | 7.65 | 7.79 | 7.79 | qfq | 24,360,100 | 190,815,069 | 0.00% |
| 2023-12-05 | 8.10 | 8.10 | 7.71 | 7.79 | 7.79 | qfq | 29,414,137 | 230,419,006 | -3.35% |
| 2023-12-04 | 7.32 | 8.06 | 7.30 | 8.06 | 8.06 | qfq | 10,431,428 | 81,628,697 | 9.96% |
| 2023-12-01 | 7.21 | 7.35 | 7.21 | 7.33 | 7.33 | qfq | 3,790,122 | 27,676,814 | 1.52% |
| 2023-11-30 | 7.32 | 7.33 | 7.17 | 7.22 | 7.22 | qfq | 2,602,900 | 18,814,052 | -0.69% |
| 2023-11-29 | 7.29 | 7.33 | 7.24 | 7.27 | 7.27 | qfq | 2,387,100 | 17,348,335 | -0.27% |
| 2023-11-28 | 7.24 | 7.31 | 7.20 | 7.29 | 7.29 | qfq | 3,098,371 | 22,530,940 | 1.11% |
| 2023-11-27 | 7.31 | 7.31 | 7.19 | 7.21 | 7.21 | qfq | 3,185,700 | 23,003,929 | -0.96% |
| 2023-11-24 | 7.32 | 7.35 | 7.26 | 7.28 | 7.28 | qfq | 2,689,962 | 19,625,962 | -0.68% |
| 2023-11-23 | 7.27 | 7.35 | 7.22 | 7.33 | 7.33 | qfq | 2,839,858 | 20,717,998 | 1.10% |
| 2023-11-22 | 7.29 | 7.33 | 7.25 | 7.25 | 7.25 | qfq | 2,330,656 | 16,987,469 | -0.14% |
| 2023-11-21 | 7.26 | 7.36 | 7.26 | 7.26 | 7.26 | qfq | 2,173,784 | 15,905,877 | -0.27% |
| 2023-11-20 | 7.28 | 7.32 | 7.24 | 7.28 | 7.28 | qfq | 1,910,809 | 13,903,814 | 0.55% |
| 2023-11-17 | 7.22 | 7.27 | 7.17 | 7.24 | 7.24 | qfq | 1,914,200 | 13,852,300 | 0.42% |
| 2023-11-16 | 7.25 | 7.29 | 7.20 | 7.21 | 7.21 | qfq | 2,001,506 | 14,490,285 | -0.96% |
| 2023-11-15 | 7.25 | 7.31 | 7.23 | 7.28 | 7.28 | qfq | 2,315,104 | 16,848,789 | 0.55% |
| 2023-11-14 | 7.23 | 7.28 | 7.19 | 7.24 | 7.24 | qfq | 2,690,087 | 19,438,845 | 0.14% |
| 2023-11-13 | 7.07 | 7.25 | 7.07 | 7.23 | 7.23 | qfq | 3,370,991 | 24,195,638 | 2.12% |
| 2023-11-10 | 7.05 | 7.09 | 6.97 | 7.08 | 7.08 | qfq | 2,109,600 | 14,876,333 | 0.71% |
| 2023-11-09 | 7.05 | 7.11 | 7.02 | 7.03 | 7.03 | qfq | 1,944,925 | 13,735,392 | -0.28% |
| 2023-11-08 | 7.10 | 7.15 | 7.03 | 7.05 | 7.05 | qfq | 1,844,500 | 13,046,212 | -0.84% |
| 2023-11-07 | 7.15 | 7.15 | 7.02 | 7.11 | 7.11 | qfq | 2,295,756 | 16,276,719 | 0.00% |
| 2023-11-06 | 7.17 | 7.18 | 7.10 | 7.11 | 7.11 | qfq | 2,482,000 | 17,686,674 | -0.14% |
| 2023-11-03 | 7.16 | 7.22 | 7.11 | 7.12 | 7.12 | qfq | 2,370,300 | 16,980,666 | -0.70% |
| 2023-11-02 | 7.17 | 7.23 | 7.13 | 7.17 | 7.17 | qfq | 2,593,500 | 18,612,458 | 0.14% |
| 2023-11-01 | 7.07 | 7.18 | 7.07 | 7.16 | 7.16 | qfq | 3,818,000 | 27,252,447 | 1.27% |
| 2023-10-31 | 7.12 | 7.13 | 7.03 | 7.07 | 7.07 | qfq | 2,425,000 | 17,151,177 | -0.42% |
| 2023-10-30 | 7.00 | 7.12 | 7.00 | 7.10 | 7.10 | qfq | 2,780,300 | 19,720,370 | 1.43% |
| 2023-10-27 | 6.87 | 7.04 | 6.82 | 7.00 | 7.00 | qfq | 2,860,300 | 19,967,377 | 1.60% |
| 2023-10-26 | 6.86 | 6.91 | 6.79 | 6.89 | 6.89 | qfq | 2,526,422 | 17,296,580 | -0.29% |
| 2023-10-25 | 6.71 | 6.98 | 6.71 | 6.91 | 6.91 | qfq | 4,283,702 | 29,481,212 | 3.29% |
| 2023-10-24 | 6.50 | 6.72 | 6.48 | 6.69 | 6.69 | qfq | 3,913,100 | 25,929,113 | 3.88% |
| 2023-10-23 | 6.62 | 6.64 | 6.42 | 6.44 | 6.44 | qfq | 3,268,909 | 21,301,003 | -3.01% |
| 2023-10-20 | 6.63 | 6.70 | 6.59 | 6.64 | 6.64 | qfq | 2,305,600 | 15,320,677 | 0.30% |
| 2023-10-19 | 6.66 | 6.77 | 6.60 | 6.62 | 6.62 | qfq | 1,709,700 | 11,414,236 | -0.75% |
| 2023-10-18 | 6.80 | 6.83 | 6.66 | 6.67 | 6.67 | qfq | 2,243,800 | 15,049,089 | -2.20% |
| 2023-10-17 | 6.84 | 6.87 | 6.76 | 6.82 | 6.82 | qfq | 1,509,700 | 10,290,771 | 0.15% |
| 2023-10-16 | 6.90 | 6.91 | 6.78 | 6.81 | 6.81 | qfq | 2,596,600 | 17,698,071 | -1.02% |
| 2023-10-13 | 6.97 | 6.97 | 6.85 | 6.88 | 6.88 | qfq | 2,539,200 | 17,478,634 | -1.43% |
| 2023-10-12 | 6.94 | 7.00 | 6.91 | 6.98 | 6.98 | qfq | 1,774,700 | 12,353,931 | 0.87% |
| 2023-10-11 | 6.98 | 6.99 | 6.90 | 6.92 | 6.92 | qfq | 1,804,702 | 12,522,671 | 0.14% |
| 2023-10-10 | 6.93 | 6.97 | 6.87 | 6.91 | 6.91 | qfq | 2,048,700 | 14,167,593 | 0.14% |
| 2023-10-09 | 7.10 | 7.11 | 6.88 | 6.90 | 6.90 | qfq | 4,362,000 | 30,330,832 | -3.09% |
| 2023-09-28 | 7.08 | 7.13 | 7.03 | 7.12 | 7.12 | qfq | 1,591,856 | 11,302,363 | 0.85% |
| 2023-09-27 | 7.02 | 7.13 | 7.01 | 7.06 | 7.06 | qfq | 1,922,700 | 13,613,318 | 0.43% |
| 2023-09-26 | 7.02 | 7.07 | 7.00 | 7.03 | 7.03 | qfq | 1,524,800 | 10,721,691 | -0.28% |
| 2023-09-25 | 7.14 | 7.16 | 7.03 | 7.05 | 7.05 | qfq | 2,036,256 | 14,384,246 | -1.12% |
| 2023-09-22 | 6.99 | 7.14 | 6.98 | 7.13 | 7.13 | qfq | 1,846,400 | 13,055,026 | 1.71% |
| 2023-09-21 | 7.02 | 7.09 | 6.98 | 7.01 | 7.01 | qfq | 1,789,800 | 12,577,130 | -0.71% |
| 2023-09-20 | 7.16 | 7.16 | 7.05 | 7.06 | 7.06 | qfq | 1,626,600 | 11,508,712 | -0.70% |
| 2023-09-19 | 7.16 | 7.18 | 7.09 | 7.11 | 7.11 | qfq | 1,916,644 | 13,645,078 | -0.42% |
| 2023-09-18 | 7.14 | 7.18 | 7.01 | 7.14 | 7.14 | qfq | 2,145,914 | 15,287,121 | 0.14% |
| 2023-09-15 | 7.07 | 7.15 | 7.02 | 7.13 | 7.13 | qfq | 2,154,800 | 15,282,536 | 1.57% |
| 2023-09-14 | 7.14 | 7.14 | 6.98 | 7.02 | 7.02 | qfq | 2,848,649 | 20,031,434 | -1.40% |
| 2023-09-13 | 7.28 | 7.28 | 7.09 | 7.12 | 7.12 | qfq | 4,786,339 | 34,148,273 | -1.66% |
| 2023-09-12 | 7.27 | 7.31 | 7.20 | 7.24 | 7.24 | qfq | 2,246,951 | 16,302,279 | -0.41% |
| 2023-09-11 | 7.25 | 7.30 | 7.15 | 7.27 | 7.27 | qfq | 3,491,502 | 25,250,036 | 0.28% |
| 2023-09-08 | 7.13 | 7.33 | 7.13 | 7.25 | 7.25 | qfq | 3,098,800 | 22,494,236 | 1.68% |
| 2023-09-07 | 7.31 | 7.31 | 7.12 | 7.13 | 7.13 | qfq | 3,091,204 | 22,269,820 | -2.73% |
| 2023-09-06 | 7.27 | 7.33 | 7.21 | 7.33 | 7.33 | qfq | 2,331,080 | 16,967,604 | 0.69% |
| 2023-09-05 | 7.27 | 7.31 | 7.23 | 7.28 | 7.28 | qfq | 2,578,476 | 18,743,232 | 0.14% |
| 2023-09-04 | 7.05 | 7.28 | 7.05 | 7.27 | 7.27 | qfq | 4,198,776 | 30,210,598 | 3.71% |
| 2023-09-01 | 6.98 | 7.03 | 6.93 | 7.01 | 7.01 | qfq | 3,084,876 | 21,551,698 | 1.01% |
| 2023-08-31 | 7.03 | 7.06 | 6.90 | 6.94 | 6.94 | qfq | 4,190,800 | 29,148,752 | -1.28% |
| 2023-08-30 | 7.13 | 7.16 | 7.02 | 7.03 | 7.03 | qfq | 3,229,404 | 22,873,567 | -1.13% |
| 2023-08-29 | 7.07 | 7.19 | 7.03 | 7.11 | 7.11 | qfq | 5,136,600 | 36,473,777 | 0.99% |
| 2023-08-28 | 7.40 | 7.40 | 7.01 | 7.04 | 7.04 | qfq | 4,416,800 | 31,678,686 | 1.44% |
| 2023-08-25 | 7.05 | 7.10 | 6.93 | 6.94 | 6.94 | qfq | 2,882,771 | 20,170,026 | -1.70% |
| 2023-08-24 | 7.13 | 7.20 | 7.05 | 7.06 | 7.06 | qfq | 2,283,700 | 16,228,458 | -0.84% |
| 2023-08-23 | 7.25 | 7.26 | 7.11 | 7.12 | 7.12 | qfq | 2,126,125 | 15,259,055 | -1.79% |
| 2023-08-22 | 7.40 | 7.40 | 7.15 | 7.25 | 7.25 | qfq | 3,510,000 | 25,342,166 | -0.68% |
| 2023-08-21 | 7.34 | 7.47 | 7.28 | 7.30 | 7.30 | qfq | 2,483,700 | 18,322,710 | -0.68% |
| 2023-08-18 | 7.49 | 7.54 | 7.35 | 7.35 | 7.35 | qfq | 2,195,100 | 16,345,211 | -1.74% |
| 2023-08-17 | 7.47 | 7.49 | 7.35 | 7.48 | 7.48 | qfq | 2,560,700 | 18,966,163 | 0.81% |
| 2023-08-16 | 7.40 | 7.53 | 7.39 | 7.42 | 7.42 | qfq | 2,393,700 | 17,842,800 | -0.40% |
| 2023-08-15 | 7.47 | 7.51 | 7.37 | 7.45 | 7.45 | qfq | 2,856,706 | 21,267,513 | 0.13% |
| 2023-08-14 | 7.48 | 7.51 | 7.36 | 7.44 | 7.44 | qfq | 3,328,400 | 24,745,388 | -0.80% |
| 2023-08-11 | 7.77 | 7.78 | 7.47 | 7.50 | 7.50 | qfq | 4,606,300 | 34,850,295 | -3.47% |
| 2023-08-10 | 7.72 | 7.79 | 7.67 | 7.77 | 7.77 | qfq | 2,253,296 | 17,418,159 | 0.65% |
| 2023-08-09 | 7.76 | 7.80 | 7.70 | 7.72 | 7.72 | qfq | 1,859,900 | 14,402,376 | -0.77% |
| 2023-08-08 | 7.86 | 7.91 | 7.77 | 7.78 | 7.78 | qfq | 2,882,900 | 22,532,488 | -0.89% |
| 2023-08-07 | 7.96 | 7.96 | 7.79 | 7.85 | 7.85 | qfq | 2,878,400 | 22,550,183 | -1.13% |
| 2023-08-04 | 8.03 | 8.08 | 7.92 | 7.94 | 7.94 | qfq | 2,992,421 | 23,912,700 | -0.63% |
| 2023-08-03 | 8.02 | 8.10 | 7.98 | 7.99 | 7.99 | qfq | 3,236,736 | 25,920,518 | -1.11% |
| 2023-08-02 | 7.92 | 8.09 | 7.92 | 8.08 | 8.08 | qfq | 3,053,600 | 24,547,899 | 1.25% |
| 2023-08-01 | 7.95 | 8.03 | 7.91 | 7.98 | 7.98 | qfq | 2,525,375 | 20,166,502 | -0.25% |
| 2023-07-31 | 7.88 | 8.03 | 7.85 | 8.00 | 8.00 | qfq | 4,067,567 | 32,324,185 | 2.04% |
| 2023-07-28 | 7.72 | 7.84 | 7.66 | 7.84 | 7.84 | qfq | 3,127,600 | 24,328,302 | 1.16% |
| 2023-07-27 | 7.83 | 7.85 | 7.73 | 7.75 | 7.75 | qfq | 3,176,400 | 24,717,536 | -0.90% |
| 2023-07-26 | 7.82 | 7.82 | 7.71 | 7.82 | 7.82 | qfq | 3,116,000 | 24,211,228 | 0.77% |
| 2023-07-25 | 7.60 | 7.83 | 7.60 | 7.76 | 7.76 | qfq | 3,835,200 | 29,571,076 | 3.19% |
| 2023-07-24 | 7.64 | 7.64 | 7.48 | 7.52 | 7.52 | qfq | 2,604,500 | 19,588,361 | -1.05% |
| 2023-07-21 | 7.59 | 7.71 | 7.58 | 7.60 | 7.60 | qfq | 3,487,000 | 26,623,268 | 0.00% |
| 2023-07-20 | 7.66 | 7.72 | 7.58 | 7.60 | 7.60 | qfq | 2,874,100 | 22,000,412 | -0.65% |
| 2023-07-19 | 7.60 | 7.71 | 7.53 | 7.65 | 7.65 | qfq | 2,792,800 | 21,349,906 | 0.66% |
| 2023-07-18 | 7.50 | 7.65 | 7.43 | 7.60 | 7.60 | qfq | 3,793,600 | 28,720,989 | 1.60% |