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
*ST数源000909.SZ
最近收盘价3.842026-07-17
最近交易日2026-07-17
成交量（股）4,733,900
成交额（元）18,764,931
日线记录726
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 726 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 | 4.06 | 4.11 | 3.81 | 3.84 | 3.84 | qfq | 4,733,900 | 18,764,931 | -5.42% |
| 2026-07-16 | 4.09 | 4.21 | 4.03 | 4.06 | 4.06 | qfq | 2,212,900 | 9,129,382 | -0.73% |
| 2026-07-15 | 4.14 | 4.20 | 4.06 | 4.09 | 4.09 | qfq | 2,058,700 | 8,467,694 | -1.21% |
| 2026-07-14 | 4.17 | 4.20 | 4.07 | 4.14 | 4.14 | qfq | 2,301,800 | 9,516,921 | -1.66% |
| 2026-07-13 | 4.36 | 4.40 | 4.21 | 4.21 | 4.21 | qfq | 3,370,426 | 14,459,020 | -4.10% |
| 2026-07-10 | 4.25 | 4.42 | 4.16 | 4.39 | 4.39 | qfq | 4,492,900 | 19,372,904 | 4.52% |
| 2026-07-09 | 4.23 | 4.32 | 4.10 | 4.20 | 4.20 | qfq | 3,994,600 | 16,869,867 | -0.71% |
| 2026-07-08 | 4.18 | 4.38 | 4.18 | 4.23 | 4.23 | qfq | 6,090,134 | 26,163,579 | 1.44% |
| 2026-07-07 | 4.61 | 4.62 | 4.15 | 4.17 | 4.17 | qfq | 9,075,011 | 38,992,275 | -9.54% |
| 2026-07-06 | 4.37 | 4.67 | 4.29 | 4.61 | 4.61 | qfq | 10,900,900 | 48,850,529 | 5.73% |
| 2026-07-03 | 4.30 | 4.36 | 4.28 | 4.36 | 4.36 | qfq | 2,695,300 | 11,687,832 | 5.06% |
| 2026-07-02 | 4.15 | 4.15 | 4.00 | 4.15 | 4.15 | qfq | 7,673,200 | 31,648,675 | 5.06% |
| 2026-07-01 | 3.91 | 3.95 | 3.84 | 3.95 | 3.95 | qfq | 947,111 | 3,725,833 | 5.05% |
| 2026-06-30 | 3.62 | 3.76 | 3.58 | 3.76 | 3.76 | qfq | 3,698,600 | 13,843,057 | 5.03% |
| 2026-06-29 | 3.62 | 3.70 | 3.51 | 3.58 | 3.58 | qfq | 2,780,202 | 9,950,912 | -0.83% |
| 2026-06-26 | 3.50 | 3.64 | 3.45 | 3.61 | 3.61 | qfq | 2,773,200 | 9,882,071 | 1.98% |
| 2026-06-25 | 3.58 | 3.67 | 3.43 | 3.54 | 3.54 | qfq | 5,827,200 | 20,459,054 | -1.67% |
| 2026-06-24 | 3.78 | 3.78 | 3.58 | 3.60 | 3.60 | qfq | 5,833,000 | 21,056,952 | -4.51% |
| 2026-06-23 | 3.73 | 3.91 | 3.73 | 3.77 | 3.77 | qfq | 3,110,600 | 11,835,121 | -0.79% |
| 2026-06-22 | 3.89 | 3.90 | 3.70 | 3.80 | 3.80 | qfq | 4,811,842 | 17,995,650 | -2.31% |
| 2026-06-18 | 4.03 | 4.03 | 3.86 | 3.89 | 3.89 | qfq | 4,536,500 | 17,804,406 | -3.47% |
| 2026-06-17 | 4.13 | 4.19 | 4.01 | 4.03 | 4.03 | qfq | 3,715,300 | 15,230,795 | -2.89% |
| 2026-06-16 | 4.13 | 4.16 | 4.02 | 4.15 | 4.15 | qfq | 3,483,650 | 14,214,980 | 0.24% |
| 2026-06-15 | 4.14 | 4.26 | 4.07 | 4.14 | 4.14 | qfq | 4,413,900 | 18,379,561 | 0.98% |
| 2026-06-12 | 4.24 | 4.29 | 4.06 | 4.10 | 4.10 | qfq | 7,212,500 | 30,037,664 | -2.61% |
| 2026-06-11 | 4.08 | 4.21 | 4.08 | 4.21 | 4.21 | qfq | 3,936,600 | 16,543,969 | 4.99% |
| 2026-06-10 | 4.10 | 4.13 | 3.95 | 4.01 | 4.01 | qfq | 7,023,200 | 28,311,874 | -3.14% |
| 2026-06-09 | 4.34 | 4.34 | 4.13 | 4.14 | 4.14 | qfq | 7,045,700 | 29,365,865 | -4.83% |
| 2026-06-08 | 4.45 | 4.50 | 4.31 | 4.35 | 4.35 | qfq | 6,893,000 | 30,147,068 | -4.19% |
| 2026-06-05 | 4.67 | 4.71 | 4.50 | 4.54 | 4.54 | qfq | 6,640,410 | 30,377,169 | -2.99% |
| 2026-06-04 | 4.83 | 4.88 | 4.61 | 4.68 | 4.68 | qfq | 4,705,906 | 22,288,468 | -3.31% |
| 2026-06-03 | 4.89 | 4.96 | 4.78 | 4.84 | 4.84 | qfq | 5,900,000 | 28,753,059 | -0.82% |
| 2026-06-02 | 4.90 | 4.96 | 4.75 | 4.88 | 4.88 | qfq | 6,543,800 | 31,879,954 | 0.62% |
| 2026-06-01 | 4.52 | 4.85 | 4.51 | 4.85 | 4.85 | qfq | 9,144,900 | 43,407,038 | 4.98% |
| 2026-05-29 | 4.52 | 4.78 | 4.50 | 4.62 | 4.62 | qfq | 11,171,700 | 52,529,076 | 1.54% |
| 2026-05-28 | 4.53 | 4.62 | 4.47 | 4.55 | 4.55 | qfq | 4,627,059 | 21,111,514 | 0.44% |
| 2026-05-27 | 4.73 | 4.74 | 4.49 | 4.53 | 4.53 | qfq | 8,957,400 | 40,553,434 | -4.23% |
| 2026-05-26 | 4.64 | 4.84 | 4.62 | 4.73 | 4.73 | qfq | 8,604,600 | 40,735,295 | 2.38% |
| 2026-05-25 | 4.85 | 4.92 | 4.59 | 4.62 | 4.62 | qfq | 10,518,262 | 49,114,181 | -4.35% |
| 2026-05-22 | 5.00 | 5.07 | 4.76 | 4.83 | 4.83 | qfq | 7,595,400 | 37,014,801 | -3.21% |
| 2026-05-21 | 5.26 | 5.32 | 4.99 | 4.99 | 4.99 | qfq | 10,966,700 | 55,658,165 | -4.95% |
| 2026-05-20 | 5.35 | 5.36 | 5.19 | 5.25 | 5.25 | qfq | 19,225,970 | 102,040,952 | 2.94% |
| 2026-05-19 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | qfq | 4,104,650 | 20,738,259 | 4.94% |
| 2026-05-18 | 4.63 | 4.86 | 4.59 | 4.86 | 4.86 | qfq | 14,380,710 | 69,442,918 | 4.97% |
| 2026-05-15 | 4.79 | 4.86 | 4.58 | 4.63 | 4.63 | qfq | 8,552,232 | 39,874,952 | -2.94% |
| 2026-05-14 | 4.80 | 5.05 | 4.73 | 4.77 | 4.77 | qfq | 10,943,718 | 53,423,605 | -1.04% |
| 2026-05-13 | 4.95 | 5.05 | 4.76 | 4.82 | 4.82 | qfq | 13,052,900 | 63,918,402 | -0.21% |
| 2026-05-12 | 4.64 | 4.83 | 4.60 | 4.83 | 4.83 | qfq | 14,749,970 | 70,480,871 | 5.00% |
| 2026-05-11 | 4.68 | 4.72 | 4.57 | 4.60 | 4.60 | qfq | 12,921,900 | 59,741,082 | -1.92% |
| 2026-05-08 | 4.45 | 4.69 | 4.43 | 4.69 | 4.69 | qfq | 18,322,876 | 84,885,509 | 4.92% |
| 2026-05-07 | 4.61 | 4.62 | 4.47 | 4.47 | 4.47 | qfq | 23,707,338 | 107,545,469 | -4.89% |
| 2026-05-06 | 4.43 | 4.85 | 4.43 | 4.70 | 4.70 | qfq | 34,854,546 | 159,391,538 | 0.86% |
| 2026-04-30 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | qfq | 4,167,400 | 19,420,084 | -5.09% |
| 2026-04-29 | 4.91 | 4.97 | 4.91 | 4.91 | 4.91 | qfq | 13,403,100 | 65,882,624 | -5.03% |
| 2026-04-28 | 5.17 | 5.20 | 5.17 | 5.17 | 5.17 | qfq | 34,478,100 | 178,256,993 | -4.96% |
| 2026-04-27 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | qfq | 956,900 | 5,205,536 | -5.06% |
| 2026-04-24 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | qfq | 194,700 | 1,115,631 | -4.98% |
| 2026-04-23 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | qfq | 482,000 | 2,906,460 | -5.04% |
| 2026-04-22 | 6.64 | 6.67 | 6.34 | 6.35 | 6.35 | qfq | 6,436,300 | 41,683,718 | -4.51% |
| 2026-04-21 | 6.66 | 6.79 | 6.60 | 6.65 | 6.65 | qfq | 3,799,300 | 25,424,161 | -0.45% |
| 2026-04-20 | 6.62 | 6.68 | 6.52 | 6.68 | 6.68 | qfq | 3,613,175 | 23,828,963 | 0.30% |
| 2026-04-17 | 6.70 | 6.91 | 6.61 | 6.66 | 6.66 | qfq | 4,527,600 | 30,561,338 | 0.00% |
| 2026-04-16 | 6.60 | 6.73 | 6.49 | 6.66 | 6.66 | qfq | 5,170,511 | 34,294,106 | 1.68% |
| 2026-04-15 | 6.65 | 6.75 | 6.43 | 6.55 | 6.55 | qfq | 7,655,500 | 50,135,030 | -1.21% |
| 2026-04-14 | 6.70 | 6.89 | 6.53 | 6.63 | 6.63 | qfq | 8,614,103 | 57,354,225 | -1.63% |
| 2026-04-13 | 6.75 | 6.98 | 6.62 | 6.74 | 6.74 | qfq | 10,361,271 | 70,604,157 | 0.75% |
| 2026-04-10 | 6.64 | 6.76 | 6.52 | 6.69 | 6.69 | qfq | 11,170,007 | 74,806,146 | 3.88% |
| 2026-04-09 | 6.19 | 6.44 | 6.10 | 6.44 | 6.44 | qfq | 5,256,400 | 33,469,032 | 5.06% |
| 2026-04-08 | 6.10 | 6.25 | 6.05 | 6.13 | 6.13 | qfq | 5,819,106 | 35,677,081 | 2.34% |
| 2026-04-07 | 5.68 | 5.99 | 5.67 | 5.99 | 5.99 | qfq | 5,062,650 | 29,835,467 | 5.09% |
| 2026-04-03 | 5.88 | 5.91 | 5.60 | 5.70 | 5.70 | qfq | 3,849,800 | 22,074,183 | -2.56% |
| 2026-04-02 | 6.05 | 6.05 | 5.78 | 5.85 | 5.85 | qfq | 4,601,693 | 27,241,790 | -2.17% |
| 2026-04-01 | 6.18 | 6.25 | 5.89 | 5.98 | 5.98 | qfq | 9,742,743 | 59,001,548 | -1.64% |
| 2026-03-30 | 6.05 | 6.16 | 5.95 | 6.08 | 6.08 | qfq | 4,262,900 | 25,756,868 | 0.33% |
| 2026-03-27 | 6.00 | 6.09 | 5.87 | 6.06 | 6.06 | qfq | 6,161,502 | 36,899,313 | 1.85% |
| 2026-03-26 | 5.90 | 5.95 | 5.74 | 5.95 | 5.95 | qfq | 8,985,619 | 53,146,592 | 4.94% |
| 2026-03-25 | 5.41 | 5.67 | 5.38 | 5.67 | 5.67 | qfq | 1,341,202 | 7,527,232 | 5.00% |
| 2026-03-24 | 5.33 | 5.41 | 5.23 | 5.40 | 5.40 | qfq | 2,096,900 | 11,140,856 | 3.25% |
| 2026-03-23 | 5.35 | 5.46 | 5.23 | 5.23 | 5.23 | qfq | 5,501,400 | 29,166,383 | -4.91% |
| 2026-03-20 | 5.72 | 5.76 | 5.50 | 5.50 | 5.50 | qfq | 3,211,500 | 17,984,686 | -3.34% |
| 2026-03-19 | 5.80 | 5.85 | 5.65 | 5.69 | 5.69 | qfq | 3,727,000 | 21,416,848 | -3.07% |
| 2026-03-18 | 5.81 | 5.95 | 5.77 | 5.87 | 5.87 | qfq | 3,753,600 | 21,993,682 | 1.56% |
| 2026-03-17 | 5.92 | 5.98 | 5.76 | 5.78 | 5.78 | qfq | 3,716,100 | 21,791,793 | -2.36% |
| 2026-03-16 | 5.97 | 5.99 | 5.88 | 5.92 | 5.92 | qfq | 2,739,100 | 16,243,287 | -0.84% |
| 2026-03-13 | 6.10 | 6.18 | 5.94 | 5.97 | 5.97 | qfq | 4,960,000 | 29,797,885 | -2.61% |
| 2026-03-12 | 6.29 | 6.30 | 6.12 | 6.13 | 6.13 | qfq | 3,610,700 | 22,324,340 | -2.23% |
| 2026-03-11 | 6.10 | 6.29 | 6.09 | 6.27 | 6.27 | qfq | 4,016,600 | 25,034,981 | 2.79% |
| 2026-03-10 | 6.25 | 6.25 | 6.07 | 6.10 | 6.10 | qfq | 4,209,900 | 25,885,342 | -1.61% |
| 2026-03-09 | 6.14 | 6.23 | 6.14 | 6.20 | 6.20 | qfq | 3,932,500 | 24,275,098 | -0.64% |
| 2026-03-06 | 6.24 | 6.33 | 6.16 | 6.24 | 6.24 | qfq | 3,994,750 | 24,994,848 | -0.16% |
| 2026-03-05 | 6.09 | 6.28 | 6.00 | 6.25 | 6.25 | qfq | 6,783,500 | 42,067,458 | 4.34% |
| 2026-03-04 | 5.97 | 6.09 | 5.84 | 5.99 | 5.99 | qfq | 6,502,051 | 38,907,457 | -1.80% |
| 2026-03-03 | 6.08 | 6.31 | 6.07 | 6.10 | 6.10 | qfq | 14,991,924 | 93,532,242 | 1.50% |
| 2026-03-02 | 5.91 | 6.10 | 5.91 | 6.01 | 6.01 | qfq | 7,288,566 | 43,891,573 | 2.21% |
| 2026-02-27 | 5.76 | 5.89 | 5.76 | 5.88 | 5.88 | qfq | 3,056,100 | 17,867,951 | 1.38% |
| 2026-02-26 | 5.87 | 5.87 | 5.77 | 5.80 | 5.80 | qfq | 2,156,894 | 12,541,855 | -1.19% |
| 2026-02-25 | 5.82 | 5.91 | 5.77 | 5.87 | 5.87 | qfq | 2,297,000 | 13,498,145 | 0.86% |
| 2026-02-24 | 5.68 | 5.84 | 5.67 | 5.82 | 5.82 | qfq | 2,810,900 | 16,266,364 | 2.46% |
| 2026-02-13 | 5.77 | 5.81 | 5.68 | 5.68 | 5.68 | qfq | 2,216,600 | 12,690,490 | -1.90% |
| 2026-02-12 | 5.79 | 5.84 | 5.70 | 5.79 | 5.79 | qfq | 3,387,150 | 19,566,739 | 0.70% |
| 2026-02-11 | 5.53 | 5.79 | 5.52 | 5.75 | 5.75 | qfq | 5,097,589 | 29,090,380 | 4.17% |
| 2026-02-10 | 5.56 | 5.60 | 5.50 | 5.52 | 5.52 | qfq | 2,162,100 | 11,995,294 | -0.54% |
| 2026-02-09 | 5.52 | 5.67 | 5.52 | 5.55 | 5.55 | qfq | 2,727,370 | 15,291,427 | 0.36% |
| 2026-02-06 | 5.39 | 5.66 | 5.39 | 5.53 | 5.53 | qfq | 4,223,705 | 23,414,938 | 1.84% |
| 2026-02-05 | 5.30 | 5.45 | 5.19 | 5.43 | 5.43 | qfq | 3,911,697 | 20,856,779 | 1.69% |
| 2026-02-04 | 5.15 | 5.39 | 5.14 | 5.34 | 5.34 | qfq | 3,751,822 | 19,710,326 | 3.69% |
| 2026-02-03 | 5.03 | 5.20 | 5.03 | 5.15 | 5.15 | qfq | 9,447,541 | 48,078,383 | -2.65% |
| 2026-02-02 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | qfq | 1,129,500 | 5,975,055 | -5.03% |
| 2026-01-30 | 5.53 | 5.58 | 5.41 | 5.57 | 5.57 | qfq | 2,045,600 | 11,241,119 | 1.09% |
| 2026-01-29 | 5.56 | 5.64 | 5.49 | 5.51 | 5.51 | qfq | 2,229,700 | 12,405,093 | -1.08% |
| 2026-01-28 | 5.66 | 5.67 | 5.56 | 5.57 | 5.57 | qfq | 2,307,600 | 12,931,463 | -1.07% |
| 2026-01-27 | 5.69 | 5.69 | 5.52 | 5.63 | 5.63 | qfq | 2,100,200 | 11,769,016 | -0.71% |
| 2026-01-26 | 5.80 | 5.80 | 5.63 | 5.67 | 5.67 | qfq | 3,460,800 | 19,653,203 | -1.73% |
| 2026-01-23 | 5.86 | 5.87 | 5.76 | 5.77 | 5.77 | qfq | 3,101,600 | 17,964,642 | -1.37% |
| 2026-01-22 | 5.82 | 5.88 | 5.71 | 5.85 | 5.85 | qfq | 2,366,623 | 13,795,194 | 0.17% |
| 2026-01-21 | 5.81 | 5.94 | 5.81 | 5.84 | 5.84 | qfq | 4,360,400 | 25,540,850 | 0.52% |
| 2026-01-20 | 5.74 | 5.85 | 5.64 | 5.81 | 5.81 | qfq | 5,949,935 | 34,038,426 | 2.29% |
| 2026-01-19 | 5.43 | 5.68 | 5.42 | 5.68 | 5.68 | qfq | 6,994,821 | 39,321,285 | 4.99% |
| 2026-01-16 | 5.48 | 5.48 | 5.38 | 5.41 | 5.41 | qfq | 1,436,400 | 7,766,993 | -0.55% |
| 2026-01-15 | 5.42 | 5.48 | 5.42 | 5.44 | 5.44 | qfq | 1,298,122 | 7,071,996 | -0.18% |
| 2026-01-14 | 5.40 | 5.49 | 5.40 | 5.45 | 5.45 | qfq | 2,692,324 | 14,676,086 | 1.11% |
| 2026-01-13 | 5.45 | 5.45 | 5.36 | 5.39 | 5.39 | qfq | 2,969,200 | 16,015,773 | -0.92% |
| 2026-01-12 | 5.49 | 5.49 | 5.43 | 5.44 | 5.44 | qfq | 3,864,504 | 21,071,914 | -0.37% |
| 2026-01-09 | 5.52 | 5.55 | 5.44 | 5.46 | 5.46 | qfq | 5,465,199 | 29,948,570 | -1.09% |
| 2026-01-08 | 5.51 | 5.54 | 5.50 | 5.52 | 5.52 | qfq | 1,130,200 | 6,240,076 | 0.18% |
| 2026-01-07 | 5.55 | 5.60 | 5.50 | 5.51 | 5.51 | qfq | 2,543,400 | 14,094,791 | -0.54% |
| 2026-01-06 | 5.61 | 5.61 | 5.52 | 5.54 | 5.54 | qfq | 2,480,295 | 13,771,735 | -0.89% |
| 2026-01-05 | 5.53 | 5.64 | 5.53 | 5.59 | 5.59 | qfq | 2,591,800 | 14,490,950 | 0.36% |
| 2025-12-31 | 5.58 | 5.65 | 5.47 | 5.57 | 5.57 | qfq | 2,262,208 | 12,582,349 | 0.00% |
| 2025-12-30 | 5.43 | 5.63 | 5.37 | 5.57 | 5.57 | qfq | 3,240,041 | 17,909,667 | 3.15% |
| 2025-12-29 | 5.42 | 5.44 | 5.36 | 5.40 | 5.40 | qfq | 1,312,855 | 7,096,733 | -0.74% |
| 2025-12-26 | 5.44 | 5.49 | 5.40 | 5.44 | 5.44 | qfq | 1,392,560 | 7,575,605 | -0.18% |
| 2025-12-25 | 5.44 | 5.49 | 5.39 | 5.45 | 5.45 | qfq | 789,859 | 4,293,331 | 0.18% |
| 2025-12-24 | 5.37 | 5.45 | 5.37 | 5.44 | 5.44 | qfq | 627,510 | 3,403,526 | 0.55% |
| 2025-12-23 | 5.45 | 5.50 | 5.39 | 5.41 | 5.41 | qfq | 762,400 | 4,140,576 | -0.92% |
| 2025-12-22 | 5.42 | 5.50 | 5.41 | 5.46 | 5.46 | qfq | 1,278,000 | 6,981,372 | 1.11% |
| 2025-12-19 | 5.37 | 5.41 | 5.34 | 5.40 | 5.40 | qfq | 905,400 | 4,877,844 | 1.12% |
| 2025-12-18 | 5.29 | 5.42 | 5.27 | 5.34 | 5.34 | qfq | 1,517,200 | 8,128,056 | 1.14% |
| 2025-12-17 | 5.36 | 5.37 | 5.21 | 5.28 | 5.28 | qfq | 1,918,800 | 10,158,733 | -1.49% |
| 2025-12-16 | 5.47 | 5.50 | 5.33 | 5.36 | 5.36 | qfq | 1,279,600 | 6,915,253 | -2.01% |
| 2025-12-15 | 5.47 | 5.52 | 5.42 | 5.47 | 5.47 | qfq | 1,003,600 | 5,494,506 | 0.18% |
| 2025-12-12 | 5.43 | 5.54 | 5.41 | 5.46 | 5.46 | qfq | 1,145,700 | 6,278,759 | 0.18% |
| 2025-12-11 | 5.55 | 5.55 | 5.44 | 5.45 | 5.45 | qfq | 1,136,450 | 6,225,158 | -1.45% |
| 2025-12-10 | 5.56 | 5.56 | 5.48 | 5.53 | 5.53 | qfq | 1,288,900 | 7,111,644 | -0.54% |
| 2025-12-09 | 5.67 | 5.70 | 5.55 | 5.56 | 5.56 | qfq | 1,910,861 | 10,732,071 | -2.46% |
| 2025-12-08 | 5.65 | 5.74 | 5.65 | 5.70 | 5.70 | qfq | 834,900 | 4,758,395 | 0.35% |
| 2025-12-05 | 5.65 | 5.70 | 5.63 | 5.68 | 5.68 | qfq | 1,031,700 | 5,849,188 | 0.18% |
| 2025-12-04 | 5.76 | 5.78 | 5.67 | 5.67 | 5.67 | qfq | 1,118,000 | 6,388,129 | -1.90% |
| 2025-12-03 | 5.85 | 5.85 | 5.74 | 5.78 | 5.78 | qfq | 1,231,901 | 7,145,272 | -1.03% |
| 2025-12-02 | 5.80 | 5.85 | 5.71 | 5.84 | 5.84 | qfq | 1,271,800 | 7,387,749 | 1.04% |
| 2025-12-01 | 5.84 | 5.88 | 5.76 | 5.78 | 5.78 | qfq | 1,701,866 | 9,906,331 | -1.03% |
| 2025-11-28 | 5.76 | 5.87 | 5.76 | 5.84 | 5.84 | qfq | 1,286,000 | 7,506,618 | 0.69% |
| 2025-11-27 | 5.82 | 5.82 | 5.71 | 5.80 | 5.80 | qfq | 918,100 | 5,287,556 | 0.17% |
| 2025-11-26 | 5.80 | 5.83 | 5.74 | 5.79 | 5.79 | qfq | 1,298,200 | 7,515,960 | 0.00% |
| 2025-11-25 | 5.70 | 5.86 | 5.70 | 5.79 | 5.79 | qfq | 2,503,351 | 14,471,538 | 1.76% |
| 2025-11-24 | 5.64 | 5.70 | 5.61 | 5.69 | 5.69 | qfq | 1,286,600 | 7,285,848 | 1.07% |
| 2025-11-21 | 5.81 | 5.87 | 5.59 | 5.63 | 5.63 | qfq | 2,531,999 | 14,428,923 | -3.92% |
| 2025-11-20 | 5.92 | 5.92 | 5.78 | 5.86 | 5.86 | qfq | 1,989,300 | 11,635,320 | -1.01% |
| 2025-11-19 | 6.00 | 6.03 | 5.85 | 5.92 | 5.92 | qfq | 2,738,431 | 16,263,891 | -1.82% |
| 2025-11-18 | 6.15 | 6.17 | 5.95 | 6.03 | 6.03 | qfq | 2,940,820 | 17,778,428 | -1.79% |
| 2025-11-17 | 6.20 | 6.22 | 6.13 | 6.14 | 6.14 | qfq | 2,754,201 | 16,984,300 | -1.44% |
| 2025-11-14 | 6.18 | 6.32 | 6.17 | 6.23 | 6.23 | qfq | 2,414,110 | 15,107,800 | 0.00% |
| 2025-11-13 | 6.14 | 6.27 | 6.10 | 6.23 | 6.23 | qfq | 3,305,450 | 20,487,539 | 1.47% |
| 2025-11-12 | 6.20 | 6.32 | 6.13 | 6.14 | 6.14 | qfq | 2,918,000 | 18,214,134 | -1.44% |
| 2025-11-11 | 6.18 | 6.28 | 6.18 | 6.23 | 6.23 | qfq | 1,754,700 | 10,943,766 | 0.65% |
| 2025-11-10 | 6.21 | 6.24 | 6.15 | 6.19 | 6.19 | qfq | 1,713,200 | 10,619,931 | -0.32% |
| 2025-11-07 | 6.13 | 6.24 | 6.11 | 6.21 | 6.21 | qfq | 1,754,900 | 10,866,449 | 0.81% |
| 2025-11-06 | 6.14 | 6.19 | 6.07 | 6.16 | 6.16 | qfq | 3,499,100 | 21,472,068 | -0.32% |
| 2025-11-05 | 6.09 | 6.22 | 6.08 | 6.18 | 6.18 | qfq | 4,696,840 | 28,910,202 | -0.16% |
| 2025-11-04 | 6.00 | 6.27 | 5.96 | 6.19 | 6.19 | qfq | 7,145,509 | 44,035,415 | 3.69% |
| 2025-11-03 | 5.85 | 5.99 | 5.85 | 5.97 | 5.97 | qfq | 3,545,501 | 20,985,033 | 2.05% |
| 2025-10-31 | 5.88 | 6.00 | 5.83 | 5.85 | 5.85 | qfq | 2,892,300 | 17,062,368 | -0.51% |
| 2025-10-30 | 5.83 | 5.96 | 5.80 | 5.88 | 5.88 | qfq | 4,479,000 | 26,358,141 | 1.20% |
| 2025-10-29 | 5.81 | 5.86 | 5.67 | 5.81 | 5.81 | qfq | 2,661,300 | 15,335,931 | -0.34% |
| 2025-10-28 | 5.85 | 5.88 | 5.78 | 5.83 | 5.83 | qfq | 2,983,161 | 17,381,896 | -0.34% |
| 2025-10-27 | 5.72 | 5.94 | 5.72 | 5.85 | 5.85 | qfq | 5,154,311 | 30,099,461 | 1.56% |
| 2025-10-24 | 5.65 | 5.81 | 5.65 | 5.76 | 5.76 | qfq | 3,629,768 | 20,882,252 | 1.41% |
| 2025-10-23 | 5.66 | 5.80 | 5.64 | 5.68 | 5.68 | qfq | 2,851,977 | 16,309,608 | 0.35% |
| 2025-10-22 | 5.54 | 5.72 | 5.51 | 5.66 | 5.66 | qfq | 2,748,002 | 15,503,326 | 2.17% |
| 2025-10-21 | 5.47 | 5.55 | 5.43 | 5.54 | 5.54 | qfq | 1,445,599 | 7,981,748 | 1.28% |
| 2025-10-20 | 5.42 | 5.48 | 5.41 | 5.47 | 5.47 | qfq | 1,032,960 | 5,626,461 | 0.74% |
| 2025-10-17 | 5.50 | 5.56 | 5.42 | 5.43 | 5.43 | qfq | 1,980,300 | 10,864,635 | -1.09% |
| 2025-10-16 | 5.57 | 5.68 | 5.47 | 5.49 | 5.49 | qfq | 2,238,600 | 12,491,600 | -1.96% |
| 2025-10-15 | 5.36 | 5.62 | 5.32 | 5.60 | 5.60 | qfq | 3,524,001 | 19,335,756 | 4.48% |
| 2025-10-14 | 5.44 | 5.50 | 5.35 | 5.36 | 5.36 | qfq | 2,629,827 | 14,268,949 | -1.11% |
| 2025-10-13 | 5.28 | 5.48 | 5.28 | 5.42 | 5.42 | qfq | 2,281,000 | 12,303,545 | -2.34% |
| 2025-10-10 | 5.52 | 5.59 | 5.52 | 5.55 | 5.55 | qfq | 1,451,450 | 8,082,055 | 0.18% |
| 2025-10-09 | 5.61 | 5.61 | 5.51 | 5.54 | 5.54 | qfq | 2,011,400 | 11,154,150 | -1.25% |
| 2025-09-30 | 5.53 | 5.70 | 5.51 | 5.61 | 5.61 | qfq | 2,555,050 | 14,356,218 | 1.63% |
| 2025-09-29 | 5.52 | 5.56 | 5.45 | 5.52 | 5.52 | qfq | 1,354,800 | 7,470,263 | 0.00% |
| 2025-09-26 | 5.61 | 5.61 | 5.50 | 5.52 | 5.52 | qfq | 1,001,000 | 5,549,256 | -0.54% |
| 2025-09-25 | 5.44 | 5.59 | 5.44 | 5.55 | 5.55 | qfq | 2,844,000 | 15,760,043 | 2.02% |
| 2025-09-24 | 5.42 | 5.48 | 5.38 | 5.44 | 5.44 | qfq | 1,698,500 | 9,234,319 | 0.37% |
| 2025-09-23 | 5.60 | 5.66 | 5.34 | 5.42 | 5.42 | qfq | 3,629,700 | 19,668,132 | -3.56% |
| 2025-09-22 | 5.76 | 5.76 | 5.60 | 5.62 | 5.62 | qfq | 3,410,456 | 19,262,679 | -2.60% |
| 2025-09-19 | 5.58 | 5.84 | 5.46 | 5.77 | 5.77 | qfq | 5,520,006 | 31,163,120 | 3.78% |
| 2025-09-18 | 5.74 | 5.75 | 5.55 | 5.56 | 5.56 | qfq | 3,104,355 | 17,580,463 | -2.80% |
| 2025-09-17 | 5.76 | 5.78 | 5.70 | 5.72 | 5.72 | qfq | 2,105,256 | 12,075,752 | -0.69% |
| 2025-09-16 | 5.77 | 5.81 | 5.72 | 5.76 | 5.76 | qfq | 2,222,371 | 12,818,029 | 0.17% |
| 2025-09-15 | 5.83 | 5.83 | 5.74 | 5.75 | 5.75 | qfq | 1,701,000 | 9,802,331 | -1.20% |
| 2025-09-12 | 5.75 | 5.92 | 5.75 | 5.82 | 5.82 | qfq | 2,047,255 | 11,957,495 | 0.87% |
| 2025-09-11 | 5.86 | 5.86 | 5.72 | 5.77 | 5.77 | qfq | 2,887,800 | 16,620,616 | -1.37% |
| 2025-09-10 | 5.85 | 5.89 | 5.83 | 5.85 | 5.85 | qfq | 1,216,701 | 7,122,370 | -0.51% |
| 2025-09-09 | 5.83 | 5.92 | 5.79 | 5.88 | 5.88 | qfq | 2,264,300 | 13,298,543 | 0.17% |
| 2025-09-08 | 5.79 | 5.88 | 5.65 | 5.87 | 5.87 | qfq | 4,418,300 | 25,275,121 | 1.21% |
| 2025-09-05 | 5.77 | 5.84 | 5.76 | 5.80 | 5.80 | qfq | 2,769,600 | 16,039,965 | 0.17% |
| 2025-09-04 | 5.81 | 5.88 | 5.76 | 5.79 | 5.79 | qfq | 1,981,979 | 11,534,003 | -0.17% |
| 2025-09-03 | 5.79 | 5.97 | 5.75 | 5.80 | 5.80 | qfq | 3,334,100 | 19,573,971 | 0.00% |
| 2025-09-02 | 5.92 | 5.93 | 5.71 | 5.80 | 5.80 | qfq | 4,446,158 | 25,686,937 | -2.03% |
| 2025-09-01 | 6.08 | 6.14 | 5.78 | 5.92 | 5.92 | qfq | 6,308,397 | 37,361,431 | -2.63% |
| 2025-08-29 | 6.09 | 6.16 | 6.06 | 6.08 | 6.08 | qfq | 2,353,987 | 14,394,362 | -0.16% |
| 2025-08-28 | 6.20 | 6.25 | 5.93 | 6.09 | 6.09 | qfq | 5,018,005 | 30,567,628 | -1.30% |
| 2025-08-27 | 6.36 | 6.37 | 6.17 | 6.17 | 6.17 | qfq | 3,843,015 | 24,179,803 | -2.83% |
| 2025-08-26 | 6.36 | 6.38 | 6.31 | 6.35 | 6.35 | qfq | 2,280,642 | 14,470,537 | -0.16% |
| 2025-08-25 | 6.46 | 6.46 | 6.30 | 6.36 | 6.36 | qfq | 4,188,823 | 26,663,155 | -1.70% |
| 2025-08-22 | 6.48 | 6.50 | 6.40 | 6.47 | 6.47 | qfq | 3,283,856 | 21,143,520 | -0.15% |
| 2025-08-21 | 6.37 | 6.53 | 6.33 | 6.48 | 6.48 | qfq | 4,827,956 | 31,046,701 | 1.73% |
| 2025-08-20 | 6.28 | 6.40 | 6.24 | 6.37 | 6.37 | qfq | 3,031,600 | 19,214,022 | 1.11% |
| 2025-08-19 | 6.28 | 6.30 | 6.20 | 6.30 | 6.30 | qfq | 3,527,042 | 22,027,044 | 0.64% |
| 2025-08-18 | 6.32 | 6.32 | 6.23 | 6.26 | 6.26 | qfq | 4,761,200 | 29,848,101 | -0.79% |
| 2025-08-15 | 6.28 | 6.35 | 6.26 | 6.31 | 6.31 | qfq | 1,930,200 | 12,163,760 | 0.64% |
| 2025-08-14 | 6.39 | 6.44 | 6.27 | 6.27 | 6.27 | qfq | 3,021,100 | 19,214,636 | -2.18% |
| 2025-08-13 | 6.42 | 6.46 | 6.37 | 6.41 | 6.41 | qfq | 2,970,515 | 19,092,202 | -0.47% |
| 2025-08-12 | 6.33 | 6.44 | 6.31 | 6.44 | 6.44 | qfq | 2,439,555 | 15,553,291 | 1.58% |
| 2025-08-11 | 6.41 | 6.41 | 6.32 | 6.34 | 6.34 | qfq | 3,696,200 | 23,456,208 | -0.94% |
| 2025-08-08 | 6.45 | 6.50 | 6.39 | 6.40 | 6.40 | qfq | 2,401,900 | 15,437,529 | -0.93% |
| 2025-08-07 | 6.44 | 6.51 | 6.38 | 6.46 | 6.46 | qfq | 3,706,100 | 23,906,416 | 1.10% |
| 2025-08-06 | 6.41 | 6.49 | 6.37 | 6.39 | 6.39 | qfq | 3,704,019 | 23,840,342 | -0.31% |
| 2025-08-05 | 6.32 | 6.42 | 6.32 | 6.41 | 6.41 | qfq | 2,830,100 | 18,071,058 | 1.42% |
| 2025-08-04 | 6.31 | 6.34 | 6.25 | 6.32 | 6.32 | qfq | 3,859,500 | 24,285,024 | -0.32% |
| 2025-08-01 | 6.26 | 6.36 | 6.26 | 6.34 | 6.34 | qfq | 2,308,452 | 14,590,772 | 1.12% |
| 2025-07-31 | 6.33 | 6.40 | 6.25 | 6.27 | 6.27 | qfq | 3,920,100 | 24,669,413 | -0.79% |
| 2025-07-30 | 6.41 | 6.60 | 6.30 | 6.32 | 6.32 | qfq | 5,730,602 | 36,939,178 | -1.56% |
| 2025-07-29 | 6.47 | 6.48 | 6.37 | 6.42 | 6.42 | qfq | 3,725,600 | 23,890,407 | -0.62% |
| 2025-07-28 | 6.58 | 6.59 | 6.42 | 6.46 | 6.46 | qfq | 4,241,255 | 27,475,131 | -0.15% |
| 2025-07-25 | 6.57 | 6.75 | 6.38 | 6.47 | 6.47 | qfq | 7,769,867 | 51,109,169 | -1.07% |
| 2025-07-24 | 6.39 | 6.62 | 6.35 | 6.54 | 6.54 | qfq | 4,420,900 | 28,895,713 | 2.35% |
| 2025-07-23 | 6.35 | 6.49 | 6.33 | 6.39 | 6.39 | qfq | 3,771,300 | 24,193,218 | 0.47% |
| 2025-07-22 | 6.22 | 6.46 | 6.17 | 6.36 | 6.36 | qfq | 3,723,006 | 23,548,516 | 2.25% |
| 2025-07-21 | 6.19 | 6.25 | 6.15 | 6.22 | 6.22 | qfq | 3,735,400 | 23,165,205 | -0.32% |
| 2025-07-18 | 6.28 | 6.29 | 6.16 | 6.24 | 6.24 | qfq | 2,746,305 | 17,109,676 | -0.48% |
| 2025-07-17 | 6.34 | 6.34 | 6.23 | 6.27 | 6.27 | qfq | 1,890,800 | 11,874,839 | -0.95% |
| 2025-07-16 | 6.23 | 6.37 | 6.22 | 6.33 | 6.33 | qfq | 2,748,200 | 17,311,810 | 1.61% |
| 2025-07-15 | 6.52 | 6.52 | 6.22 | 6.23 | 6.23 | qfq | 6,952,800 | 43,713,517 | -4.89% |
| 2025-07-14 | 6.53 | 6.59 | 6.50 | 6.55 | 6.55 | qfq | 1,778,200 | 11,630,416 | -0.30% |
| 2025-07-11 | 6.52 | 6.57 | 6.47 | 6.57 | 6.57 | qfq | 2,232,656 | 14,550,663 | 0.92% |
| 2025-07-10 | 6.49 | 6.55 | 6.46 | 6.51 | 6.51 | qfq | 2,234,803 | 14,541,828 | 0.15% |
| 2025-07-09 | 6.59 | 6.63 | 6.48 | 6.50 | 6.50 | qfq | 2,901,100 | 19,010,119 | -1.66% |
| 2025-07-08 | 6.47 | 6.63 | 6.44 | 6.61 | 6.61 | qfq | 4,108,910 | 26,965,648 | 2.16% |
| 2025-07-07 | 6.44 | 6.53 | 6.37 | 6.47 | 6.47 | qfq | 4,341,700 | 27,911,791 | -0.46% |
| 2025-07-04 | 6.55 | 6.58 | 6.45 | 6.50 | 6.50 | qfq | 3,629,719 | 23,646,825 | -0.15% |
| 2025-07-03 | 6.55 | 6.61 | 6.45 | 6.51 | 6.51 | qfq | 7,268,400 | 47,333,227 | -0.91% |
| 2025-07-02 | 6.75 | 6.75 | 6.54 | 6.57 | 6.57 | qfq | 9,891,400 | 65,496,419 | -2.67% |
| 2025-07-01 | 6.72 | 6.80 | 6.69 | 6.75 | 6.75 | qfq | 5,418,900 | 36,519,855 | 0.75% |
| 2025-06-30 | 6.95 | 7.01 | 6.67 | 6.70 | 6.70 | qfq | 11,267,000 | 76,370,189 | -4.01% |
| 2025-06-27 | 6.78 | 7.06 | 6.76 | 6.98 | 6.98 | qfq | 9,059,221 | 63,080,661 | 3.10% |
| 2025-06-26 | 6.74 | 6.79 | 6.63 | 6.77 | 6.77 | qfq | 6,578,100 | 44,205,821 | 1.04% |
| 2025-06-25 | 6.69 | 6.86 | 6.65 | 6.70 | 6.70 | qfq | 7,770,200 | 52,520,789 | 0.75% |
| 2025-06-24 | 6.53 | 6.71 | 6.51 | 6.65 | 6.65 | qfq | 4,506,600 | 29,932,646 | 1.68% |
| 2025-06-23 | 6.35 | 6.58 | 6.30 | 6.54 | 6.54 | qfq | 3,886,900 | 25,232,213 | 2.67% |
| 2025-06-20 | 6.38 | 6.48 | 6.26 | 6.37 | 6.37 | qfq | 5,596,900 | 35,780,778 | 0.95% |
| 2025-06-19 | 6.58 | 6.64 | 6.24 | 6.31 | 6.31 | qfq | 6,119,300 | 38,997,319 | -3.37% |
| 2025-06-18 | 6.64 | 6.71 | 6.50 | 6.53 | 6.53 | qfq | 4,725,900 | 31,160,255 | -1.66% |
| 2025-06-17 | 6.68 | 6.76 | 6.59 | 6.64 | 6.64 | qfq | 6,616,307 | 44,166,999 | 0.91% |
| 2025-06-16 | 6.28 | 6.58 | 6.23 | 6.58 | 6.58 | qfq | 7,324,952 | 47,479,433 | 4.94% |
| 2025-06-13 | 6.58 | 6.66 | 6.27 | 6.27 | 6.27 | qfq | 7,533,900 | 48,337,794 | -4.42% |
| 2025-06-12 | 6.50 | 6.59 | 6.40 | 6.56 | 6.56 | qfq | 4,920,801 | 32,011,747 | 0.92% |
| 2025-06-11 | 6.27 | 6.52 | 6.25 | 6.50 | 6.50 | qfq | 6,177,100 | 39,721,824 | 3.50% |
| 2025-06-10 | 6.20 | 6.32 | 6.13 | 6.28 | 6.28 | qfq | 7,099,300 | 43,984,419 | 1.13% |
| 2025-06-09 | 6.37 | 6.39 | 6.16 | 6.21 | 6.21 | qfq | 7,468,855 | 46,488,494 | -3.42% |
| 2025-06-06 | 6.43 | 6.47 | 6.37 | 6.43 | 6.43 | qfq | 4,879,999 | 31,282,543 | 0.47% |
| 2025-06-05 | 6.29 | 6.43 | 6.29 | 6.40 | 6.40 | qfq | 5,859,900 | 37,280,330 | 0.79% |
| 2025-06-04 | 6.12 | 6.41 | 6.07 | 6.35 | 6.35 | qfq | 9,387,502 | 59,085,237 | 4.10% |
| 2025-06-03 | 6.06 | 6.10 | 6.01 | 6.10 | 6.10 | qfq | 4,741,602 | 28,754,693 | 0.00% |
| 2025-05-30 | 5.97 | 6.14 | 5.97 | 6.10 | 6.10 | qfq | 7,841,700 | 47,377,753 | 0.99% |
| 2025-05-29 | 5.77 | 6.06 | 5.76 | 6.04 | 6.04 | qfq | 12,046,302 | 72,278,657 | 4.68% |
| 2025-05-28 | 5.75 | 5.83 | 5.72 | 5.77 | 5.77 | qfq | 2,985,500 | 17,225,369 | 0.52% |
| 2025-05-27 | 5.69 | 5.74 | 5.65 | 5.74 | 5.74 | qfq | 2,500,200 | 14,241,710 | 1.23% |
| 2025-05-26 | 5.71 | 5.74 | 5.65 | 5.67 | 5.67 | qfq | 3,801,055 | 21,579,985 | -1.22% |
| 2025-05-23 | 5.86 | 5.91 | 5.71 | 5.74 | 5.74 | qfq | 3,560,500 | 20,640,897 | -2.05% |
| 2025-05-22 | 6.00 | 6.02 | 5.86 | 5.86 | 5.86 | qfq | 3,457,601 | 20,562,181 | -2.33% |
| 2025-05-21 | 6.00 | 6.02 | 5.93 | 6.00 | 6.00 | qfq | 3,783,400 | 22,604,170 | -0.33% |
| 2025-05-20 | 5.93 | 6.09 | 5.93 | 6.02 | 6.02 | qfq | 4,466,000 | 26,924,747 | 1.01% |
| 2025-05-19 | 5.96 | 6.03 | 5.93 | 5.96 | 5.96 | qfq | 6,130,400 | 36,678,381 | 1.88% |
| 2025-05-16 | 5.72 | 5.93 | 5.69 | 5.85 | 5.85 | qfq | 5,416,534 | 31,507,763 | 2.27% |
| 2025-05-15 | 5.71 | 5.75 | 5.68 | 5.72 | 5.72 | qfq | 2,960,103 | 16,907,371 | 0.18% |
| 2025-05-14 | 5.78 | 5.81 | 5.66 | 5.71 | 5.71 | qfq | 3,599,500 | 20,602,174 | -0.52% |
| 2025-05-13 | 5.83 | 5.94 | 5.73 | 5.74 | 5.74 | qfq | 4,482,900 | 26,126,807 | -1.54% |
| 2025-05-12 | 5.79 | 5.84 | 5.75 | 5.83 | 5.83 | qfq | 3,557,500 | 20,661,096 | 0.34% |
| 2025-05-09 | 5.68 | 5.86 | 5.62 | 5.81 | 5.81 | qfq | 5,545,172 | 31,961,961 | 2.29% |
| 2025-05-08 | 5.69 | 5.75 | 5.63 | 5.68 | 5.68 | qfq | 3,014,572 | 17,196,213 | 0.00% |
| 2025-05-07 | 5.83 | 5.86 | 5.64 | 5.68 | 5.68 | qfq | 5,450,316 | 31,153,758 | -2.24% |
| 2025-05-06 | 5.74 | 5.82 | 5.68 | 5.81 | 5.81 | qfq | 3,900,600 | 22,412,801 | 1.57% |
| 2025-04-30 | 5.62 | 5.75 | 5.60 | 5.72 | 5.72 | qfq | 2,672,000 | 15,245,025 | 1.60% |
| 2025-04-29 | 5.63 | 5.76 | 5.63 | 5.63 | 5.63 | qfq | 2,325,315 | 13,227,958 | -0.18% |
| 2025-04-28 | 5.90 | 5.93 | 5.63 | 5.64 | 5.64 | qfq | 5,955,400 | 34,249,347 | -4.89% |
| 2025-04-25 | 5.84 | 6.06 | 5.82 | 5.93 | 5.93 | qfq | 5,093,200 | 30,296,802 | 1.37% |
| 2025-04-24 | 5.77 | 5.94 | 5.75 | 5.85 | 5.85 | qfq | 6,974,900 | 40,662,111 | 1.21% |
| 2025-04-23 | 5.66 | 5.78 | 5.55 | 5.78 | 5.78 | qfq | 3,870,344 | 21,955,288 | 2.66% |
| 2025-04-22 | 5.64 | 5.71 | 5.62 | 5.63 | 5.63 | qfq | 3,644,800 | 20,632,846 | -0.71% |
| 2025-04-21 | 5.53 | 5.72 | 5.48 | 5.67 | 5.67 | qfq | 10,850,344 | 60,689,639 | -1.73% |
| 2025-04-18 | 5.90 | 5.93 | 5.73 | 5.77 | 5.77 | qfq | 9,778,000 | 56,933,768 | -1.87% |
| 2025-04-17 | 5.84 | 5.93 | 5.75 | 5.88 | 5.88 | qfq | 6,388,910 | 37,475,365 | 1.38% |
| 2025-04-16 | 5.66 | 5.85 | 5.62 | 5.80 | 5.80 | qfq | 7,848,688 | 45,032,415 | 2.11% |
| 2025-04-15 | 5.52 | 5.73 | 5.52 | 5.68 | 5.68 | qfq | 8,659,100 | 48,863,092 | 3.65% |
| 2025-04-14 | 5.33 | 5.48 | 5.33 | 5.48 | 5.48 | qfq | 4,708,501 | 25,658,332 | 4.98% |
| 2025-04-11 | 5.09 | 5.36 | 5.06 | 5.22 | 5.22 | qfq | 5,621,044 | 29,427,659 | 2.35% |
| 2025-04-10 | 4.85 | 5.10 | 4.85 | 5.10 | 5.10 | qfq | 6,031,601 | 30,365,237 | 4.94% |
| 2025-04-09 | 4.86 | 4.94 | 4.79 | 4.86 | 4.86 | qfq | 12,764,701 | 61,438,314 | -3.57% |
| 2025-04-08 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | qfq | 1,324,400 | 6,674,976 | -5.08% |
| 2025-04-07 | 5.31 | 5.38 | 5.31 | 5.31 | 5.31 | qfq | 1,023,300 | 5,433,911 | -5.01% |
| 2025-04-03 | 5.55 | 5.70 | 5.54 | 5.59 | 5.59 | qfq | 4,493,401 | 25,148,366 | 0.36% |
| 2025-04-02 | 5.53 | 5.67 | 5.53 | 5.57 | 5.57 | qfq | 1,828,801 | 10,239,011 | 0.00% |
| 2025-04-01 | 5.50 | 5.60 | 5.50 | 5.57 | 5.57 | qfq | 2,573,000 | 14,298,904 | 1.64% |
| 2025-03-31 | 5.48 | 5.50 | 5.37 | 5.48 | 5.48 | qfq | 3,598,498 | 19,551,504 | -0.54% |
| 2025-03-28 | 5.62 | 5.67 | 5.50 | 5.51 | 5.51 | qfq | 3,331,200 | 18,513,300 | -1.61% |
| 2025-03-27 | 5.72 | 5.76 | 5.58 | 5.60 | 5.60 | qfq | 3,428,800 | 19,335,776 | -3.11% |
| 2025-03-26 | 5.85 | 5.85 | 5.67 | 5.78 | 5.78 | qfq | 5,428,700 | 31,246,730 | -1.87% |
| 2025-03-25 | 5.80 | 5.93 | 5.75 | 5.89 | 5.89 | qfq | 3,642,085 | 21,369,003 | 1.73% |
| 2025-03-24 | 5.92 | 5.94 | 5.65 | 5.79 | 5.79 | qfq | 7,039,285 | 40,650,816 | -2.36% |
| 2025-03-21 | 6.09 | 6.13 | 5.89 | 5.93 | 5.93 | qfq | 8,499,800 | 50,876,050 | -3.10% |
| 2025-03-20 | 6.24 | 6.29 | 6.10 | 6.12 | 6.12 | qfq | 6,586,510 | 40,824,752 | -1.92% |
| 2025-03-19 | 6.19 | 6.34 | 6.17 | 6.24 | 6.24 | qfq | 6,328,265 | 39,535,158 | 0.65% |
| 2025-03-18 | 6.10 | 6.27 | 6.07 | 6.20 | 6.20 | qfq | 7,420,085 | 45,813,941 | 2.31% |
| 2025-03-17 | 5.95 | 6.11 | 5.93 | 6.06 | 6.06 | qfq | 7,162,637 | 43,043,119 | 1.51% |
| 2025-03-14 | 5.98 | 6.04 | 5.90 | 5.97 | 5.97 | qfq | 4,869,675 | 29,057,296 | -0.17% |
| 2025-03-13 | 5.98 | 5.99 | 5.89 | 5.98 | 5.98 | qfq | 3,369,800 | 20,022,950 | 0.34% |
| 2025-03-12 | 5.99 | 6.04 | 5.95 | 5.96 | 5.96 | qfq | 4,045,700 | 24,194,746 | -0.17% |
| 2025-03-11 | 6.00 | 6.06 | 5.92 | 5.97 | 5.97 | qfq | 3,766,000 | 22,514,888 | -0.83% |
| 2025-03-10 | 5.85 | 6.12 | 5.80 | 6.02 | 6.02 | qfq | 6,952,411 | 41,549,642 | 2.91% |
| 2025-03-07 | 5.90 | 5.97 | 5.82 | 5.85 | 5.85 | qfq | 5,228,900 | 30,682,621 | -1.68% |
| 2025-03-06 | 5.90 | 6.02 | 5.80 | 5.95 | 5.95 | qfq | 7,261,700 | 43,108,674 | 1.36% |
| 2025-03-05 | 5.90 | 5.91 | 5.80 | 5.87 | 5.87 | qfq | 3,909,000 | 22,867,878 | -0.51% |
| 2025-03-04 | 5.85 | 6.03 | 5.83 | 5.90 | 5.90 | qfq | 6,420,612 | 38,029,474 | 0.34% |
| 2025-03-03 | 5.80 | 6.03 | 5.62 | 5.88 | 5.88 | qfq | 11,180,900 | 65,593,724 | 2.44% |
| 2025-02-28 | 5.64 | 5.90 | 5.64 | 5.74 | 5.74 | qfq | 8,807,266 | 50,942,824 | 0.88% |
| 2025-02-27 | 5.67 | 5.71 | 5.56 | 5.69 | 5.69 | qfq | 6,040,801 | 34,024,539 | -0.18% |
| 2025-02-26 | 5.76 | 5.83 | 5.65 | 5.70 | 5.70 | qfq | 6,857,166 | 39,279,721 | -1.21% |
| 2025-02-25 | 5.72 | 5.83 | 5.68 | 5.77 | 5.77 | qfq | 5,867,071 | 33,715,434 | 0.17% |
| 2025-02-24 | 5.89 | 5.89 | 5.73 | 5.76 | 5.76 | qfq | 5,147,332 | 29,711,466 | -2.21% |
| 2025-02-21 | 5.83 | 5.93 | 5.73 | 5.89 | 5.89 | qfq | 5,783,400 | 33,739,782 | 1.55% |
| 2025-02-20 | 5.90 | 5.93 | 5.78 | 5.80 | 5.80 | qfq | 5,414,235 | 31,605,442 | -1.36% |
| 2025-02-19 | 5.87 | 5.98 | 5.82 | 5.88 | 5.88 | qfq | 4,554,700 | 26,832,051 | 0.17% |
| 2025-02-18 | 6.04 | 6.05 | 5.80 | 5.87 | 5.87 | qfq | 7,782,100 | 45,984,930 | -3.61% |
| 2025-02-17 | 6.08 | 6.20 | 6.06 | 6.09 | 6.09 | qfq | 3,741,000 | 22,819,823 | 0.33% |
| 2025-02-14 | 6.16 | 6.18 | 6.03 | 6.07 | 6.07 | qfq | 4,714,400 | 28,679,035 | -1.46% |
| 2025-02-13 | 6.30 | 6.30 | 6.05 | 6.16 | 6.16 | qfq | 6,917,800 | 42,676,756 | -0.16% |
| 2025-02-12 | 5.91 | 6.17 | 5.86 | 6.17 | 6.17 | qfq | 5,703,700 | 34,622,286 | 4.93% |
| 2025-02-11 | 5.86 | 5.95 | 5.73 | 5.88 | 5.88 | qfq | 5,875,772 | 34,354,204 | 0.51% |
| 2025-02-10 | 5.80 | 5.89 | 5.72 | 5.85 | 5.85 | qfq | 5,024,572 | 29,132,711 | 1.39% |
| 2025-02-07 | 5.54 | 5.83 | 5.49 | 5.77 | 5.77 | qfq | 9,046,910 | 51,840,477 | 3.96% |
| 2025-02-06 | 5.50 | 5.69 | 5.48 | 5.55 | 5.55 | qfq | 8,370,902 | 46,489,291 | 1.46% |
| 2025-02-05 | 5.36 | 5.47 | 5.36 | 5.47 | 5.47 | qfq | 5,120,742 | 27,878,792 | 4.99% |
| 2025-01-27 | 5.07 | 5.31 | 4.93 | 5.21 | 5.21 | qfq | 8,325,100 | 43,331,132 | 2.96% |
| 2025-01-24 | 5.02 | 5.10 | 4.91 | 5.06 | 5.06 | qfq | 2,457,600 | 12,408,970 | 1.20% |
| 2025-01-23 | 5.19 | 5.21 | 4.99 | 5.00 | 5.00 | qfq | 4,747,200 | 24,230,997 | -1.77% |
| 2025-01-22 | 5.32 | 5.33 | 5.07 | 5.09 | 5.09 | qfq | 4,041,700 | 21,054,631 | -3.96% |
| 2025-01-21 | 5.24 | 5.38 | 5.17 | 5.30 | 5.30 | qfq | 4,515,000 | 23,753,985 | 2.32% |
| 2025-01-20 | 5.14 | 5.28 | 5.06 | 5.18 | 5.18 | qfq | 4,180,900 | 21,645,926 | 0.97% |
| 2025-01-17 | 5.18 | 5.22 | 5.07 | 5.13 | 5.13 | qfq | 2,916,400 | 14,961,906 | -1.35% |
| 2025-01-16 | 5.15 | 5.26 | 5.12 | 5.20 | 5.20 | qfq | 2,419,744 | 12,570,524 | 1.17% |
| 2025-01-15 | 5.18 | 5.23 | 5.08 | 5.14 | 5.14 | qfq | 3,428,944 | 17,642,307 | 0.59% |
| 2025-01-14 | 4.86 | 5.11 | 4.86 | 5.11 | 5.11 | qfq | 4,895,750 | 24,786,050 | 4.93% |
| 2025-01-13 | 4.80 | 4.93 | 4.75 | 4.87 | 4.87 | qfq | 3,174,100 | 15,416,288 | -1.22% |
| 2025-01-10 | 5.02 | 5.14 | 4.93 | 4.93 | 4.93 | qfq | 3,830,000 | 19,361,996 | -2.38% |
| 2025-01-09 | 5.20 | 5.22 | 5.02 | 5.05 | 5.05 | qfq | 3,982,300 | 20,274,065 | -2.88% |
| 2025-01-08 | 5.13 | 5.26 | 5.03 | 5.20 | 5.20 | qfq | 4,117,000 | 21,259,505 | 0.58% |
| 2025-01-07 | 4.97 | 5.23 | 4.92 | 5.17 | 5.17 | qfq | 5,639,100 | 28,623,064 | 2.99% |
| 2025-01-06 | 5.14 | 5.27 | 5.02 | 5.02 | 5.02 | qfq | 5,746,150 | 28,927,492 | -4.92% |
| 2025-01-03 | 5.59 | 5.63 | 5.28 | 5.28 | 5.28 | qfq | 5,398,061 | 29,207,790 | -5.04% |
| 2025-01-02 | 5.57 | 5.62 | 5.40 | 5.56 | 5.56 | qfq | 4,757,600 | 26,400,942 | -0.89% |
| 2024-12-31 | 5.50 | 5.76 | 5.50 | 5.61 | 5.61 | qfq | 8,169,061 | 46,311,043 | 2.19% |
| 2024-12-30 | 5.63 | 5.70 | 5.47 | 5.49 | 5.49 | qfq | 4,312,500 | 24,039,808 | -2.14% |
| 2024-12-27 | 5.63 | 5.80 | 5.58 | 5.61 | 5.61 | qfq | 4,660,800 | 26,525,034 | 0.36% |
| 2024-12-26 | 5.38 | 5.63 | 5.35 | 5.59 | 5.59 | qfq | 4,458,100 | 24,699,892 | 3.33% |
| 2024-12-25 | 5.67 | 5.75 | 5.40 | 5.41 | 5.41 | qfq | 6,746,655 | 36,866,778 | -4.75% |
| 2024-12-24 | 5.68 | 5.80 | 5.54 | 5.68 | 5.68 | qfq | 6,420,192 | 36,250,166 | -2.07% |
| 2024-12-23 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | qfq | 6,686,800 | 39,150,359 | -5.07% |
| 2024-12-20 | 6.07 | 6.19 | 6.06 | 6.11 | 6.11 | qfq | 4,851,050 | 29,693,900 | 0.00% |
| 2024-12-19 | 6.22 | 6.34 | 6.05 | 6.11 | 6.11 | qfq | 6,217,700 | 38,374,657 | -2.71% |
| 2024-12-18 | 6.17 | 6.35 | 6.01 | 6.28 | 6.28 | qfq | 7,769,850 | 48,142,346 | 1.62% |
| 2024-12-17 | 6.30 | 6.42 | 6.07 | 6.18 | 6.18 | qfq | 11,651,454 | 72,259,014 | -3.13% |
| 2024-12-16 | 6.68 | 6.89 | 6.38 | 6.38 | 6.38 | qfq | 10,967,600 | 72,050,648 | -5.06% |
| 2024-12-13 | 6.60 | 6.76 | 6.51 | 6.72 | 6.72 | qfq | 7,714,710 | 51,328,098 | 2.13% |
| 2024-12-12 | 6.50 | 6.70 | 6.44 | 6.58 | 6.58 | qfq | 9,884,250 | 64,864,509 | 2.17% |
| 2024-12-11 | 6.15 | 6.44 | 6.12 | 6.44 | 6.44 | qfq | 6,375,537 | 40,097,531 | 4.72% |
| 2024-12-10 | 6.19 | 6.27 | 6.06 | 6.15 | 6.15 | qfq | 6,031,600 | 36,995,018 | 0.00% |
| 2024-12-09 | 6.17 | 6.21 | 6.00 | 6.15 | 6.15 | qfq | 8,078,376 | 49,189,373 | -0.16% |
| 2024-12-06 | 5.94 | 6.24 | 5.94 | 6.16 | 6.16 | qfq | 10,126,100 | 61,677,261 | 2.50% |
| 2024-12-05 | 5.71 | 6.02 | 5.66 | 6.01 | 6.01 | qfq | 9,763,072 | 57,965,807 | 4.89% |
| 2024-12-04 | 5.76 | 6.00 | 5.72 | 5.73 | 5.73 | qfq | 10,045,200 | 58,966,112 | 0.17% |
| 2024-12-03 | 5.48 | 5.75 | 5.48 | 5.72 | 5.72 | qfq | 7,449,051 | 42,133,182 | 4.00% |
| 2024-12-02 | 5.43 | 5.53 | 5.42 | 5.50 | 5.50 | qfq | 4,829,400 | 26,409,300 | 1.48% |
| 2024-11-29 | 5.43 | 5.56 | 5.38 | 5.42 | 5.42 | qfq | 6,026,600 | 32,908,264 | -1.09% |
| 2024-11-28 | 5.26 | 5.48 | 5.25 | 5.48 | 5.48 | qfq | 6,447,199 | 34,703,150 | 3.59% |
| 2024-11-27 | 5.42 | 5.45 | 5.20 | 5.29 | 5.29 | qfq | 7,481,474 | 39,190,667 | -3.29% |
| 2024-11-26 | 5.51 | 5.61 | 5.42 | 5.47 | 5.47 | qfq | 4,440,800 | 24,420,016 | -0.55% |
| 2024-11-25 | 5.42 | 5.59 | 5.36 | 5.50 | 5.50 | qfq | 5,032,313 | 27,533,720 | 1.66% |
| 2024-11-22 | 5.60 | 5.65 | 5.36 | 5.41 | 5.41 | qfq | 8,316,411 | 45,480,801 | -2.17% |
| 2024-11-21 | 5.33 | 5.58 | 5.32 | 5.53 | 5.53 | qfq | 7,988,636 | 43,873,086 | 3.95% |
| 2024-11-20 | 5.04 | 5.32 | 5.02 | 5.32 | 5.32 | qfq | 8,551,525 | 45,079,837 | 4.93% |
| 2024-11-19 | 4.99 | 5.08 | 4.91 | 5.07 | 5.07 | qfq | 5,459,300 | 27,290,355 | 2.22% |
| 2024-11-18 | 5.09 | 5.11 | 4.87 | 4.96 | 4.96 | qfq | 8,140,276 | 40,405,472 | -2.75% |
| 2024-11-15 | 5.27 | 5.29 | 5.10 | 5.10 | 5.10 | qfq | 12,662,700 | 65,240,833 | -5.03% |
| 2024-11-14 | 5.20 | 5.49 | 5.15 | 5.37 | 5.37 | qfq | 17,544,185 | 94,420,177 | 2.68% |
| 2024-11-13 | 5.07 | 5.27 | 4.96 | 5.23 | 5.23 | qfq | 11,976,655 | 61,281,341 | 1.75% |
| 2024-11-12 | 5.10 | 5.29 | 5.04 | 5.14 | 5.14 | qfq | 14,076,301 | 72,917,695 | 1.98% |
| 2024-11-11 | 4.88 | 5.04 | 4.87 | 5.04 | 5.04 | qfq | 11,332,714 | 56,392,617 | 3.49% |
| 2024-11-08 | 5.05 | 5.06 | 4.84 | 4.87 | 4.87 | qfq | 11,535,000 | 57,090,739 | -2.99% |
| 2024-11-07 | 4.92 | 5.04 | 4.88 | 5.02 | 5.02 | qfq | 8,485,253 | 42,386,842 | 1.62% |
| 2024-11-06 | 4.89 | 4.98 | 4.83 | 4.94 | 4.94 | qfq | 9,325,600 | 45,692,164 | 0.61% |
| 2024-11-05 | 4.83 | 4.96 | 4.81 | 4.91 | 4.91 | qfq | 9,786,701 | 47,931,316 | 1.87% |
| 2024-11-04 | 4.70 | 4.89 | 4.69 | 4.82 | 4.82 | qfq | 10,848,750 | 52,017,384 | 1.05% |
| 2024-11-01 | 5.00 | 5.02 | 4.77 | 4.77 | 4.77 | qfq | 15,995,250 | 77,003,409 | -4.98% |
| 2024-10-31 | 5.28 | 5.30 | 5.02 | 5.02 | 5.02 | qfq | 22,668,322 | 115,722,438 | -4.92% |
| 2024-10-30 | 5.03 | 5.28 | 4.98 | 5.28 | 5.28 | qfq | 12,803,650 | 66,641,971 | 4.97% |
| 2024-10-29 | 4.97 | 5.03 | 4.91 | 5.03 | 5.03 | qfq | 14,879,135 | 74,488,213 | 5.01% |
| 2024-10-28 | 4.78 | 4.79 | 4.62 | 4.79 | 4.79 | qfq | 11,949,400 | 56,790,814 | 5.04% |
| 2024-10-25 | 4.49 | 4.60 | 4.42 | 4.56 | 4.56 | qfq | 8,295,800 | 37,256,826 | 1.56% |
| 2024-10-24 | 4.29 | 4.51 | 4.27 | 4.49 | 4.49 | qfq | 10,124,227 | 44,378,679 | 2.28% |
| 2024-10-23 | 4.35 | 4.46 | 4.26 | 4.39 | 4.39 | qfq | 13,362,725 | 58,838,444 | 3.29% |
| 2024-10-22 | 4.30 | 4.39 | 4.18 | 4.25 | 4.25 | qfq | 17,166,100 | 73,877,989 | 1.43% |
| 2024-10-21 | 4.02 | 4.19 | 4.02 | 4.19 | 4.19 | qfq | 9,584,300 | 39,816,080 | 5.01% |
| 2024-10-18 | 3.83 | 4.02 | 3.83 | 3.99 | 3.99 | qfq | 10,222,609 | 40,488,516 | 4.18% |
| 2024-10-17 | 3.83 | 3.90 | 3.82 | 3.83 | 3.83 | qfq | 4,608,200 | 17,780,765 | 0.52% |
| 2024-10-16 | 3.75 | 3.84 | 3.74 | 3.81 | 3.81 | qfq | 3,146,944 | 11,944,474 | 0.26% |
| 2024-10-15 | 3.90 | 3.93 | 3.79 | 3.80 | 3.80 | qfq | 6,374,201 | 24,527,298 | -2.56% |
| 2024-10-14 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | qfq | 6,042,700 | 23,349,687 | 2.90% |
| 2024-10-11 | 3.71 | 3.86 | 3.71 | 3.79 | 3.79 | qfq | 7,154,422 | 27,196,136 | 1.61% |
| 2024-10-10 | 3.74 | 3.80 | 3.66 | 3.73 | 3.73 | qfq | 6,942,250 | 25,947,785 | -1.06% |
| 2024-10-09 | 3.90 | 3.90 | 3.77 | 3.77 | 3.77 | qfq | 12,183,000 | 46,343,531 | -5.04% |
| 2024-10-08 | 4.11 | 4.11 | 3.85 | 3.97 | 3.97 | qfq | 25,681,655 | 102,424,368 | 1.53% |
| 2024-09-30 | 3.74 | 3.91 | 3.74 | 3.91 | 3.91 | qfq | 16,947,298 | 65,054,649 | 5.11% |
| 2024-09-27 | 3.65 | 3.75 | 3.62 | 3.72 | 3.72 | qfq | 9,938,000 | 36,537,364 | 2.48% |
| 2024-09-26 | 3.56 | 3.64 | 3.55 | 3.63 | 3.63 | qfq | 6,599,000 | 23,775,929 | 1.97% |
| 2024-09-25 | 3.52 | 3.62 | 3.52 | 3.56 | 3.56 | qfq | 7,566,857 | 27,041,123 | 1.14% |
| 2024-09-24 | 3.43 | 3.52 | 3.41 | 3.52 | 3.52 | qfq | 5,291,950 | 18,404,089 | 2.62% |
| 2024-09-23 | 3.35 | 3.46 | 3.35 | 3.43 | 3.43 | qfq | 3,256,900 | 11,100,475 | 1.48% |
| 2024-09-20 | 3.36 | 3.43 | 3.33 | 3.38 | 3.38 | qfq | 3,624,474 | 12,271,770 | 0.90% |
| 2024-09-19 | 3.28 | 3.35 | 3.22 | 3.35 | 3.35 | qfq | 4,513,419 | 14,922,507 | 2.45% |
| 2024-09-18 | 3.33 | 3.34 | 3.18 | 3.27 | 3.27 | qfq | 2,902,674 | 9,452,782 | -1.51% |
| 2024-09-13 | 3.31 | 3.36 | 3.30 | 3.32 | 3.32 | qfq | 2,664,400 | 8,878,466 | 0.00% |
| 2024-09-12 | 3.28 | 3.34 | 3.27 | 3.32 | 3.32 | qfq | 3,788,100 | 12,528,721 | 1.53% |
| 2024-09-11 | 3.30 | 3.32 | 3.22 | 3.27 | 3.27 | qfq | 2,930,200 | 9,550,577 | -1.21% |
| 2024-09-10 | 3.23 | 3.34 | 3.20 | 3.31 | 3.31 | qfq | 4,557,710 | 14,887,941 | 2.80% |
| 2024-09-09 | 3.20 | 3.24 | 3.13 | 3.22 | 3.22 | qfq | 3,028,300 | 9,658,065 | 0.00% |
| 2024-09-06 | 3.32 | 3.33 | 3.20 | 3.22 | 3.22 | qfq | 5,445,700 | 17,823,776 | -2.72% |
| 2024-09-05 | 3.29 | 3.35 | 3.25 | 3.31 | 3.31 | qfq | 9,749,969 | 32,056,536 | -3.22% |
| 2024-09-04 | 3.57 | 3.57 | 3.42 | 3.42 | 3.42 | qfq | 10,079,400 | 34,812,375 | -5.00% |
| 2024-09-03 | 3.58 | 3.62 | 3.50 | 3.60 | 3.60 | qfq | 8,449,250 | 29,924,867 | 0.00% |
| 2024-09-02 | 3.59 | 3.64 | 3.52 | 3.60 | 3.60 | qfq | 7,100,785 | 25,435,340 | -2.96% |
| 2024-08-30 | 3.63 | 3.78 | 3.62 | 3.71 | 3.71 | qfq | 5,632,674 | 20,984,001 | 2.20% |
| 2024-08-29 | 3.56 | 3.63 | 3.52 | 3.63 | 3.63 | qfq | 3,714,874 | 13,270,230 | 1.68% |
| 2024-08-28 | 3.54 | 3.68 | 3.46 | 3.57 | 3.57 | qfq | 6,492,059 | 23,172,492 | 0.56% |
| 2024-08-27 | 3.56 | 3.60 | 3.52 | 3.55 | 3.55 | qfq | 4,763,015 | 16,956,061 | -0.28% |
| 2024-08-26 | 3.62 | 3.66 | 3.50 | 3.56 | 3.56 | qfq | 5,094,800 | 18,316,847 | -1.66% |
| 2024-08-23 | 3.65 | 3.70 | 3.45 | 3.62 | 3.62 | qfq | 6,502,400 | 23,255,261 | -0.28% |
| 2024-08-22 | 3.71 | 3.75 | 3.61 | 3.63 | 3.63 | qfq | 4,848,300 | 17,820,115 | -1.89% |
| 2024-08-21 | 3.75 | 3.80 | 3.61 | 3.70 | 3.70 | qfq | 6,030,600 | 22,306,654 | -2.63% |
| 2024-08-20 | 3.96 | 4.07 | 3.80 | 3.80 | 3.80 | qfq | 9,066,300 | 35,294,543 | -5.00% |
| 2024-08-19 | 3.86 | 4.04 | 3.83 | 4.00 | 4.00 | qfq | 6,139,235 | 24,165,687 | 2.83% |
| 2024-08-16 | 3.85 | 3.98 | 3.83 | 3.89 | 3.89 | qfq | 4,060,500 | 15,858,241 | 1.04% |
| 2024-08-15 | 3.84 | 3.87 | 3.79 | 3.85 | 3.85 | qfq | 4,153,300 | 15,907,515 | 0.00% |
| 2024-08-14 | 3.85 | 3.94 | 3.84 | 3.85 | 3.85 | qfq | 3,330,528 | 12,893,149 | -0.26% |
| 2024-08-13 | 3.88 | 3.93 | 3.81 | 3.86 | 3.86 | qfq | 4,982,178 | 19,205,382 | -0.77% |
| 2024-08-12 | 3.90 | 3.99 | 3.86 | 3.89 | 3.89 | qfq | 5,380,600 | 21,048,223 | -0.26% |
| 2024-08-09 | 3.90 | 4.01 | 3.84 | 3.90 | 3.90 | qfq | 7,194,550 | 28,142,927 | -0.26% |
| 2024-08-08 | 3.96 | 3.98 | 3.88 | 3.91 | 3.91 | qfq | 7,356,276 | 28,868,007 | -2.01% |
| 2024-08-07 | 3.99 | 4.06 | 3.97 | 3.99 | 3.99 | qfq | 5,178,900 | 20,764,519 | 0.25% |
| 2024-08-06 | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | qfq | 5,459,301 | 21,609,300 | 1.02% |
| 2024-08-05 | 3.99 | 4.12 | 3.90 | 3.94 | 3.94 | qfq | 9,324,476 | 37,301,870 | -2.72% |
| 2024-08-02 | 3.86 | 4.10 | 3.82 | 4.05 | 4.05 | qfq | 11,707,750 | 46,424,994 | 3.85% |
| 2024-08-01 | 3.78 | 3.98 | 3.77 | 3.90 | 3.90 | qfq | 7,987,391 | 31,082,999 | 2.63% |
| 2024-07-31 | 3.80 | 3.91 | 3.74 | 3.80 | 3.80 | qfq | 10,005,456 | 38,183,815 | -0.52% |
| 2024-07-30 | 3.76 | 3.85 | 3.73 | 3.82 | 3.82 | qfq | 5,649,100 | 21,503,917 | 1.60% |
| 2024-07-29 | 3.66 | 3.83 | 3.64 | 3.76 | 3.76 | qfq | 6,164,801 | 23,137,045 | 2.45% |
| 2024-07-26 | 3.65 | 3.72 | 3.58 | 3.67 | 3.67 | qfq | 6,131,700 | 22,373,798 | 1.10% |
| 2024-07-25 | 3.45 | 3.63 | 3.43 | 3.63 | 3.63 | qfq | 6,342,400 | 22,404,428 | 4.91% |
| 2024-07-24 | 3.53 | 3.58 | 3.45 | 3.46 | 3.46 | qfq | 6,265,650 | 21,983,291 | -1.98% |
| 2024-07-23 | 3.60 | 3.72 | 3.51 | 3.53 | 3.53 | qfq | 8,859,722 | 32,189,218 | -3.29% |
| 2024-07-22 | 3.58 | 3.68 | 3.55 | 3.65 | 3.65 | qfq | 7,429,140 | 26,865,680 | 1.96% |
| 2024-07-19 | 3.41 | 3.58 | 3.38 | 3.58 | 3.58 | qfq | 4,975,740 | 17,500,785 | 4.99% |
| 2024-07-18 | 3.39 | 3.48 | 3.35 | 3.41 | 3.41 | qfq | 3,665,600 | 12,523,669 | 0.59% |
| 2024-07-17 | 3.46 | 3.53 | 3.38 | 3.39 | 3.39 | qfq | 5,362,740 | 18,550,442 | -3.14% |
| 2024-07-16 | 3.54 | 3.62 | 3.47 | 3.50 | 3.50 | qfq | 5,992,900 | 21,157,149 | -1.13% |
| 2024-07-15 | 3.48 | 3.58 | 3.44 | 3.54 | 3.54 | qfq | 8,727,000 | 30,668,525 | 2.02% |
| 2024-07-12 | 3.26 | 3.47 | 3.25 | 3.47 | 3.47 | qfq | 10,129,522 | 34,669,870 | 5.15% |
| 2024-07-11 | 3.23 | 3.31 | 3.22 | 3.30 | 3.30 | qfq | 5,555,022 | 18,245,262 | 4.76% |
| 2024-07-10 | 3.24 | 3.27 | 3.12 | 3.15 | 3.15 | qfq | 5,248,000 | 16,762,251 | -3.37% |
| 2024-07-09 | 3.32 | 3.38 | 3.17 | 3.26 | 3.26 | qfq | 8,408,122 | 27,154,542 | -2.40% |
| 2024-07-08 | 3.50 | 3.52 | 3.34 | 3.34 | 3.34 | qfq | 6,675,811 | 22,555,671 | -5.11% |
| 2024-07-05 | 3.35 | 3.58 | 3.32 | 3.52 | 3.52 | qfq | 7,554,050 | 26,192,536 | 2.62% |
| 2024-07-04 | 3.65 | 3.65 | 3.43 | 3.43 | 3.43 | qfq | 8,885,900 | 31,137,828 | -4.99% |
| 2024-07-03 | 3.43 | 3.62 | 3.42 | 3.61 | 3.61 | qfq | 10,724,161 | 38,304,014 | 4.64% |
| 2024-07-02 | 3.42 | 3.50 | 3.38 | 3.45 | 3.45 | qfq | 5,568,900 | 19,205,932 | 2.07% |
| 2024-07-01 | 3.38 | 3.38 | 3.35 | 3.38 | 3.38 | qfq | 6,390,600 | 21,584,883 | 4.97% |
| 2024-06-28 | 3.36 | 3.43 | 3.22 | 3.22 | 3.22 | qfq | 7,196,402 | 23,779,123 | -5.01% |
| 2024-06-27 | 3.25 | 3.43 | 3.24 | 3.39 | 3.39 | qfq | 6,450,900 | 21,699,770 | 3.35% |
| 2024-06-26 | 3.16 | 3.29 | 3.10 | 3.28 | 3.28 | qfq | 4,667,801 | 14,999,971 | 3.80% |
| 2024-06-25 | 3.12 | 3.22 | 3.12 | 3.16 | 3.16 | qfq | 4,469,400 | 14,168,981 | 1.28% |
| 2024-06-24 | 3.25 | 3.27 | 3.12 | 3.12 | 3.12 | qfq | 6,390,700 | 20,117,508 | -4.88% |
| 2024-06-21 | 3.14 | 3.28 | 3.10 | 3.28 | 3.28 | qfq | 7,167,363 | 23,190,948 | 5.13% |
| 2024-06-20 | 3.23 | 3.29 | 3.10 | 3.12 | 3.12 | qfq | 4,977,400 | 15,929,052 | -3.70% |
| 2024-06-19 | 3.20 | 3.30 | 3.17 | 3.24 | 3.24 | qfq | 4,241,800 | 13,666,564 | 0.93% |
| 2024-06-18 | 3.20 | 3.25 | 3.15 | 3.21 | 3.21 | qfq | 4,446,700 | 14,193,470 | -0.31% |
| 2024-06-17 | 3.11 | 3.28 | 3.06 | 3.22 | 3.22 | qfq | 6,145,316 | 19,647,651 | 2.88% |
| 2024-06-14 | 3.19 | 3.26 | 3.12 | 3.13 | 3.13 | qfq | 7,155,502 | 22,808,685 | 0.97% |
| 2024-06-13 | 3.02 | 3.15 | 2.99 | 3.10 | 3.10 | qfq | 5,533,002 | 16,898,497 | 1.64% |
| 2024-06-12 | 2.92 | 3.07 | 2.91 | 3.05 | 3.05 | qfq | 6,841,140 | 20,553,216 | 4.45% |
| 2024-06-11 | 2.76 | 2.92 | 2.74 | 2.92 | 2.92 | qfq | 5,766,201 | 16,567,032 | 5.04% |
| 2024-06-07 | 2.78 | 2.80 | 2.72 | 2.78 | 2.78 | qfq | 4,521,550 | 12,487,908 | 2.21% |
| 2024-06-06 | 2.79 | 2.85 | 2.72 | 2.72 | 2.72 | qfq | 5,953,638 | 16,352,396 | -4.90% |
| 2024-06-05 | 2.78 | 2.97 | 2.70 | 2.86 | 2.86 | qfq | 9,332,857 | 26,386,338 | 0.70% |
| 2024-06-04 | 2.84 | 2.87 | 2.84 | 2.84 | 2.84 | qfq | 7,112,900 | 20,213,499 | -5.02% |
| 2024-06-03 | 3.07 | 3.10 | 2.99 | 2.99 | 2.99 | qfq | 5,131,601 | 15,429,476 | -5.08% |
| 2024-05-31 | 3.20 | 3.27 | 3.13 | 3.15 | 3.15 | qfq | 5,680,113 | 18,061,306 | -3.08% |
| 2024-05-30 | 3.17 | 3.32 | 3.12 | 3.25 | 3.25 | qfq | 10,413,240 | 33,588,465 | 2.52% |
| 2024-05-29 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | qfq | 904,200 | 2,866,314 | 4.97% |
| 2024-05-28 | 3.04 | 3.13 | 3.00 | 3.02 | 3.02 | qfq | 3,917,164 | 11,947,420 | -0.66% |
| 2024-05-27 | 3.15 | 3.16 | 3.00 | 3.04 | 3.04 | qfq | 5,616,114 | 17,112,406 | -3.80% |
| 2024-05-24 | 3.09 | 3.21 | 3.03 | 3.16 | 3.16 | qfq | 7,393,850 | 23,027,025 | 0.96% |
| 2024-05-23 | 3.27 | 3.27 | 3.13 | 3.13 | 3.13 | qfq | 8,801,150 | 27,810,291 | -4.86% |
| 2024-05-22 | 3.25 | 3.32 | 3.22 | 3.29 | 3.29 | qfq | 4,771,250 | 15,606,923 | 0.61% |
| 2024-05-21 | 3.41 | 3.42 | 3.27 | 3.27 | 3.27 | qfq | 8,956,200 | 29,504,064 | -4.94% |
| 2024-05-20 | 3.48 | 3.54 | 3.42 | 3.44 | 3.44 | qfq | 6,622,466 | 23,038,799 | -2.27% |
| 2024-05-17 | 3.51 | 3.54 | 3.40 | 3.52 | 3.52 | qfq | 8,146,304 | 28,327,078 | -1.40% |
| 2024-05-16 | 3.50 | 3.64 | 3.48 | 3.57 | 3.57 | qfq | 6,422,000 | 22,932,234 | 1.42% |
| 2024-05-15 | 3.45 | 3.55 | 3.43 | 3.52 | 3.52 | qfq | 5,648,712 | 19,791,161 | 1.44% |
| 2024-05-14 | 3.36 | 3.49 | 3.35 | 3.47 | 3.47 | qfq | 7,501,811 | 25,701,574 | 2.36% |
| 2024-05-13 | 3.58 | 3.58 | 3.39 | 3.39 | 3.39 | qfq | 8,712,400 | 29,971,080 | -5.04% |
| 2024-05-10 | 3.75 | 3.79 | 3.55 | 3.57 | 3.57 | qfq | 11,588,726 | 41,675,259 | -4.55% |
| 2024-05-09 | 3.77 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 4,390,100 | 16,599,978 | -0.27% |
| 2024-05-08 | 3.87 | 3.88 | 3.72 | 3.75 | 3.75 | qfq | 4,623,900 | 17,549,171 | -3.10% |
| 2024-05-07 | 3.71 | 3.89 | 3.71 | 3.87 | 3.87 | qfq | 5,440,992 | 20,804,671 | 2.11% |
| 2024-05-06 | 3.94 | 3.98 | 3.76 | 3.79 | 3.79 | qfq | 9,563,270 | 37,174,869 | -2.57% |
| 2024-04-30 | 3.97 | 3.97 | 3.89 | 3.89 | 3.89 | qfq | 5,696,701 | 22,215,167 | -4.89% |
| 2024-04-29 | 3.97 | 4.13 | 3.95 | 4.09 | 4.09 | qfq | 3,816,280 | 15,564,531 | 3.02% |
| 2024-04-26 | 3.84 | 4.01 | 3.83 | 3.97 | 3.97 | qfq | 4,781,801 | 18,862,045 | 2.58% |
| 2024-04-25 | 3.87 | 3.98 | 3.80 | 3.87 | 3.87 | qfq | 4,790,100 | 18,635,984 | 0.52% |
| 2024-04-24 | 3.83 | 3.92 | 3.83 | 3.85 | 3.85 | qfq | 3,478,500 | 13,483,938 | -0.77% |
| 2024-04-23 | 3.72 | 3.91 | 3.68 | 3.88 | 3.88 | qfq | 6,767,400 | 26,001,962 | 4.30% |
| 2024-04-22 | 3.66 | 3.72 | 3.61 | 3.72 | 3.72 | qfq | 10,654,145 | 39,179,968 | 5.08% |
| 2024-04-19 | 3.70 | 3.73 | 3.54 | 3.54 | 3.54 | qfq | 5,976,600 | 21,324,951 | -5.09% |
| 2024-04-18 | 3.83 | 3.84 | 3.72 | 3.73 | 3.73 | qfq | 6,731,482 | 25,476,349 | -3.12% |
| 2024-04-17 | 3.75 | 4.04 | 3.75 | 3.85 | 3.85 | qfq | 15,114,301 | 57,850,558 | -2.53% |
| 2024-04-16 | 4.07 | 4.07 | 3.95 | 3.95 | 3.95 | qfq | 2,268,100 | 9,011,403 | -5.05% |
| 2024-04-15 | 4.20 | 4.25 | 4.16 | 4.16 | 4.16 | qfq | 4,736,900 | 19,753,218 | -5.02% |
| 2024-04-12 | 4.59 | 4.64 | 4.38 | 4.38 | 4.38 | qfq | 8,053,500 | 35,909,868 | -4.99% |
| 2024-04-11 | 4.62 | 4.69 | 4.58 | 4.61 | 4.61 | qfq | 3,829,271 | 17,804,589 | -0.22% |
| 2024-04-10 | 4.69 | 4.71 | 4.53 | 4.62 | 4.62 | qfq | 5,799,692 | 26,764,527 | -1.91% |
| 2024-04-09 | 4.56 | 4.72 | 4.56 | 4.71 | 4.71 | qfq | 4,568,087 | 21,385,336 | 2.61% |
| 2024-04-08 | 4.65 | 4.74 | 4.56 | 4.59 | 4.59 | qfq | 6,249,901 | 29,068,785 | -1.29% |
| 2024-04-03 | 4.65 | 4.67 | 4.50 | 4.65 | 4.65 | qfq | 6,356,924 | 29,182,826 | 0.43% |
| 2024-04-02 | 4.53 | 4.64 | 4.51 | 4.63 | 4.63 | qfq | 6,483,692 | 29,685,549 | 1.98% |
| 2024-04-01 | 4.41 | 4.56 | 4.41 | 4.54 | 4.54 | qfq | 6,864,924 | 30,909,440 | 2.95% |
| 2024-03-29 | 4.37 | 4.47 | 4.35 | 4.41 | 4.41 | qfq | 5,175,000 | 22,796,157 | 0.23% |
| 2024-03-28 | 4.44 | 4.53 | 4.40 | 4.40 | 4.40 | qfq | 8,726,500 | 38,874,284 | 1.85% |
| 2024-03-27 | 4.52 | 4.55 | 4.32 | 4.32 | 4.32 | qfq | 6,777,000 | 29,892,740 | -5.05% |
| 2024-03-26 | 4.40 | 4.57 | 4.36 | 4.55 | 4.55 | qfq | 8,619,500 | 38,672,954 | 3.41% |
| 2024-03-25 | 4.36 | 4.59 | 4.29 | 4.40 | 4.40 | qfq | 8,607,000 | 38,140,012 | 0.23% |
| 2024-03-22 | 4.52 | 4.53 | 4.36 | 4.39 | 4.39 | qfq | 6,876,900 | 30,370,940 | -3.09% |
| 2024-03-21 | 4.59 | 4.62 | 4.48 | 4.53 | 4.53 | qfq | 5,969,000 | 27,043,054 | -1.31% |
| 2024-03-20 | 4.48 | 4.64 | 4.44 | 4.59 | 4.59 | qfq | 8,839,600 | 40,020,459 | -0.86% |
| 2024-03-19 | 4.61 | 4.73 | 4.59 | 4.63 | 4.63 | qfq | 5,718,900 | 26,617,995 | 0.65% |
| 2024-03-18 | 4.62 | 4.69 | 4.57 | 4.60 | 4.60 | qfq | 6,042,400 | 27,819,254 | 0.00% |
| 2024-03-15 | 4.36 | 4.60 | 4.34 | 4.60 | 4.60 | qfq | 8,704,600 | 39,307,778 | 5.02% |
| 2024-03-14 | 4.47 | 4.52 | 4.31 | 4.38 | 4.38 | qfq | 6,401,800 | 28,283,083 | -1.79% |
| 2024-03-13 | 4.50 | 4.53 | 4.43 | 4.46 | 4.46 | qfq | 4,897,100 | 21,907,694 | -1.55% |
| 2024-03-12 | 4.47 | 4.57 | 4.39 | 4.53 | 4.53 | qfq | 9,092,500 | 40,685,106 | 1.57% |
| 2024-03-11 | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | qfq | 9,621,600 | 42,239,689 | 4.94% |
| 2024-03-08 | 4.14 | 4.26 | 4.07 | 4.25 | 4.25 | qfq | 5,864,400 | 24,443,278 | 2.16% |
| 2024-03-07 | 4.33 | 4.37 | 4.16 | 4.16 | 4.16 | qfq | 8,426,125 | 35,965,209 | -3.70% |
| 2024-03-06 | 4.32 | 4.44 | 4.23 | 4.32 | 4.32 | qfq | 8,840,000 | 38,269,475 | 1.17% |
| 2024-03-05 | 4.07 | 4.27 | 4.04 | 4.27 | 4.27 | qfq | 10,427,500 | 43,555,374 | 4.91% |
| 2024-03-04 | 4.25 | 4.29 | 4.07 | 4.07 | 4.07 | qfq | 13,168,476 | 54,146,264 | -4.91% |
| 2024-03-01 | 4.52 | 4.52 | 4.28 | 4.28 | 4.28 | qfq | 13,867,900 | 60,182,880 | -4.89% |
| 2024-02-29 | 4.35 | 4.51 | 4.30 | 4.50 | 4.50 | qfq | 7,525,038 | 33,387,487 | 0.67% |
| 2024-02-28 | 4.72 | 4.80 | 4.47 | 4.47 | 4.47 | qfq | 9,629,101 | 44,395,856 | -4.89% |
| 2024-02-27 | 4.60 | 4.75 | 4.54 | 4.70 | 4.70 | qfq | 6,159,204 | 28,644,105 | 1.51% |
| 2024-02-26 | 4.70 | 4.76 | 4.59 | 4.63 | 4.63 | qfq | 9,152,203 | 42,784,263 | 1.31% |
| 2024-02-23 | 4.35 | 4.57 | 4.30 | 4.57 | 4.57 | qfq | 6,843,100 | 30,175,279 | 5.06% |
| 2024-02-22 | 4.27 | 4.37 | 4.25 | 4.35 | 4.35 | qfq | 7,334,456 | 31,650,443 | 0.23% |
| 2024-02-21 | 4.24 | 4.46 | 4.20 | 4.34 | 4.34 | qfq | 11,070,337 | 47,994,332 | 1.64% |
| 2024-02-20 | 4.12 | 4.33 | 4.00 | 4.27 | 4.27 | qfq | 12,074,268 | 50,313,925 | 1.43% |
| 2024-02-19 | 4.06 | 4.22 | 3.86 | 4.21 | 4.21 | qfq | 15,687,800 | 62,222,871 | 3.69% |
| 2024-02-08 | 3.97 | 4.15 | 3.97 | 4.06 | 4.06 | qfq | 9,418,374 | 37,876,291 | -2.87% |
| 2024-02-07 | 4.18 | 4.21 | 4.18 | 4.18 | 4.18 | qfq | 6,570,550 | 27,476,405 | -5.00% |
| 2024-02-06 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | qfq | 740,000 | 3,256,000 | -4.97% |
| 2024-02-05 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | qfq | 128,400 | 594,492 | -4.93% |
| 2024-02-02 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | qfq | 305,000 | 1,485,350 | -5.07% |
| 2024-02-01 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | qfq | 1,024,300 | 5,254,659 | -5.00% |
| 2024-01-31 | 5.40 | 5.49 | 5.40 | 5.40 | 5.40 | qfq | 3,596,000 | 19,422,400 | -4.93% |
| 2024-01-30 | 5.69 | 5.80 | 5.58 | 5.68 | 5.68 | qfq | 3,179,798 | 18,011,859 | -0.53% |
| 2024-01-29 | 5.98 | 6.01 | 5.66 | 5.71 | 5.71 | qfq | 4,488,381 | 26,085,004 | -4.19% |
| 2024-01-26 | 6.03 | 6.08 | 5.94 | 5.96 | 5.96 | qfq | 3,586,700 | 21,542,604 | -1.00% |
| 2024-01-25 | 5.76 | 6.05 | 5.76 | 6.02 | 6.02 | qfq | 5,062,000 | 30,084,911 | 4.51% |
| 2024-01-24 | 5.63 | 5.77 | 5.56 | 5.76 | 5.76 | qfq | 4,577,400 | 26,046,399 | 2.86% |
| 2024-01-23 | 5.32 | 5.70 | 5.32 | 5.60 | 5.60 | qfq | 5,499,400 | 30,091,929 | 1.63% |
| 2024-01-22 | 5.73 | 5.75 | 5.51 | 5.51 | 5.51 | qfq | 6,507,000 | 36,260,924 | -5.00% |
| 2024-01-19 | 5.81 | 5.96 | 5.77 | 5.80 | 5.80 | qfq | 3,783,018 | 22,100,848 | -1.69% |
| 2024-01-18 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | qfq | 10,380,009 | 60,739,902 | -3.44% |
| 2024-01-17 | 6.35 | 6.35 | 6.11 | 6.11 | 6.11 | qfq | 3,230,951 | 20,104,342 | -3.93% |
| 2024-01-16 | 6.44 | 6.44 | 6.27 | 6.36 | 6.36 | qfq | 2,906,400 | 18,391,395 | -0.93% |
| 2024-01-15 | 6.34 | 6.45 | 6.30 | 6.42 | 6.42 | qfq | 1,560,500 | 9,985,557 | 0.47% |
| 2024-01-12 | 6.47 | 6.49 | 6.38 | 6.39 | 6.39 | qfq | 2,025,800 | 13,055,061 | -1.39% |
| 2024-01-11 | 6.37 | 6.49 | 6.31 | 6.48 | 6.48 | qfq | 2,776,000 | 17,842,989 | 1.73% |
| 2024-01-10 | 6.39 | 6.42 | 6.28 | 6.37 | 6.37 | qfq | 1,907,200 | 12,117,362 | -0.16% |
| 2024-01-09 | 6.29 | 6.40 | 6.27 | 6.38 | 6.38 | qfq | 3,195,000 | 20,285,479 | 1.59% |
| 2024-01-08 | 6.54 | 6.54 | 6.27 | 6.28 | 6.28 | qfq | 3,551,900 | 22,819,353 | -4.12% |
| 2024-01-05 | 6.66 | 6.72 | 6.48 | 6.55 | 6.55 | qfq | 6,329,000 | 41,688,997 | -1.65% |
| 2024-01-04 | 6.61 | 6.67 | 6.57 | 6.66 | 6.66 | qfq | 3,221,400 | 21,391,666 | 1.06% |
| 2024-01-03 | 6.55 | 6.67 | 6.55 | 6.59 | 6.59 | qfq | 2,506,600 | 16,567,727 | 0.00% |
| 2024-01-02 | 6.60 | 6.68 | 6.52 | 6.59 | 6.59 | qfq | 3,991,300 | 26,376,572 | 1.54% |
| 2023-12-29 | 6.40 | 6.50 | 6.38 | 6.49 | 6.49 | qfq | 2,264,800 | 14,605,940 | 1.41% |
| 2023-12-28 | 6.32 | 6.45 | 6.28 | 6.40 | 6.40 | qfq | 3,511,210 | 22,357,695 | 0.95% |
| 2023-12-27 | 6.32 | 6.34 | 6.27 | 6.34 | 6.34 | qfq | 1,741,600 | 10,980,328 | 0.48% |
| 2023-12-26 | 6.25 | 6.37 | 6.20 | 6.31 | 6.31 | qfq | 3,612,500 | 22,741,956 | 1.28% |
| 2023-12-25 | 6.20 | 6.29 | 6.17 | 6.23 | 6.23 | qfq | 1,788,600 | 11,154,497 | 0.32% |
| 2023-12-22 | 6.39 | 6.42 | 6.18 | 6.21 | 6.21 | qfq | 3,974,100 | 25,009,051 | -2.82% |
| 2023-12-21 | 6.27 | 6.41 | 6.22 | 6.39 | 6.39 | qfq | 3,377,100 | 21,336,472 | 1.27% |
| 2023-12-20 | 6.41 | 6.45 | 6.30 | 6.31 | 6.31 | qfq | 3,931,200 | 25,031,928 | -1.25% |
| 2023-12-19 | 6.45 | 6.48 | 6.34 | 6.39 | 6.39 | qfq | 4,227,600 | 27,104,459 | -1.24% |
| 2023-12-18 | 6.58 | 6.65 | 6.46 | 6.47 | 6.47 | qfq | 3,685,000 | 24,123,445 | -1.37% |
| 2023-12-15 | 6.55 | 6.62 | 6.52 | 6.56 | 6.56 | qfq | 2,133,000 | 14,015,991 | -0.15% |
| 2023-12-14 | 6.53 | 6.64 | 6.53 | 6.57 | 6.57 | qfq | 4,159,100 | 27,361,795 | 0.77% |
| 2023-12-13 | 6.76 | 6.81 | 6.51 | 6.52 | 6.52 | qfq | 7,211,600 | 47,803,753 | -3.83% |
| 2023-12-12 | 6.77 | 6.85 | 6.75 | 6.78 | 6.78 | qfq | 4,621,200 | 31,372,717 | 0.15% |
| 2023-12-11 | 6.70 | 6.85 | 6.64 | 6.77 | 6.77 | qfq | 4,966,100 | 33,581,776 | 1.04% |
| 2023-12-08 | 6.65 | 6.77 | 6.62 | 6.70 | 6.70 | qfq | 3,877,200 | 25,952,112 | 0.90% |
| 2023-12-07 | 6.71 | 6.79 | 6.56 | 6.64 | 6.64 | qfq | 5,449,200 | 36,331,649 | -1.04% |
| 2023-12-06 | 6.57 | 6.78 | 6.57 | 6.71 | 6.71 | qfq | 8,255,100 | 55,448,934 | 1.36% |
| 2023-12-05 | 6.80 | 6.85 | 6.61 | 6.62 | 6.62 | qfq | 12,482,800 | 84,011,977 | -2.93% |
| 2023-12-04 | 6.51 | 6.83 | 6.51 | 6.82 | 6.82 | qfq | 15,571,610 | 105,322,839 | 4.92% |
| 2023-12-01 | 6.48 | 6.62 | 6.43 | 6.50 | 6.50 | qfq | 6,732,750 | 43,796,754 | 0.31% |
| 2023-11-30 | 6.40 | 6.66 | 6.37 | 6.48 | 6.48 | qfq | 12,056,069 | 78,611,614 | 0.78% |
| 2023-11-29 | 6.23 | 6.51 | 6.22 | 6.43 | 6.43 | qfq | 10,299,505 | 66,177,896 | 3.04% |
| 2023-11-28 | 6.10 | 6.25 | 6.08 | 6.24 | 6.24 | qfq | 5,470,733 | 33,799,554 | 1.96% |
| 2023-11-27 | 6.08 | 6.14 | 6.04 | 6.12 | 6.12 | qfq | 4,707,355 | 28,623,907 | -0.33% |
| 2023-11-24 | 6.20 | 6.33 | 6.12 | 6.14 | 6.14 | qfq | 6,687,298 | 41,596,718 | -0.97% |
| 2023-11-23 | 6.15 | 6.23 | 6.12 | 6.20 | 6.20 | qfq | 4,011,800 | 24,735,172 | 0.81% |
| 2023-11-22 | 6.08 | 6.26 | 6.06 | 6.15 | 6.15 | qfq | 6,709,500 | 41,279,041 | 0.99% |
| 2023-11-21 | 6.08 | 6.15 | 6.08 | 6.09 | 6.09 | qfq | 3,961,382 | 24,206,432 | 0.16% |
| 2023-11-20 | 6.13 | 6.15 | 6.07 | 6.08 | 6.08 | qfq | 5,744,100 | 35,031,626 | -0.82% |
| 2023-11-17 | 6.12 | 6.16 | 6.11 | 6.13 | 6.13 | qfq | 3,174,000 | 19,464,614 | 0.16% |
| 2023-11-16 | 6.15 | 6.19 | 6.11 | 6.12 | 6.12 | qfq | 4,086,000 | 25,110,386 | 0.00% |
| 2023-11-15 | 6.15 | 6.16 | 6.07 | 6.12 | 6.12 | qfq | 3,359,100 | 20,545,651 | 0.00% |
| 2023-11-14 | 6.04 | 6.17 | 6.01 | 6.12 | 6.12 | qfq | 5,413,900 | 33,067,968 | 0.82% |
| 2023-11-13 | 5.94 | 6.10 | 5.94 | 6.07 | 6.07 | qfq | 4,095,300 | 24,640,487 | 2.19% |
| 2023-11-10 | 5.96 | 5.96 | 5.90 | 5.94 | 5.94 | qfq | 2,802,100 | 16,615,933 | -0.50% |
| 2023-11-09 | 6.02 | 6.05 | 5.94 | 5.97 | 5.97 | qfq | 5,045,000 | 30,173,761 | -1.00% |
| 2023-11-08 | 5.91 | 6.23 | 5.90 | 6.03 | 6.03 | qfq | 10,907,298 | 66,325,742 | 1.69% |
| 2023-11-07 | 5.87 | 5.98 | 5.81 | 5.93 | 5.93 | qfq | 4,702,100 | 27,761,894 | 1.02% |
| 2023-11-06 | 5.79 | 5.92 | 5.79 | 5.87 | 5.87 | qfq | 3,502,000 | 20,524,249 | 1.21% |
| 2023-11-03 | 5.72 | 5.82 | 5.72 | 5.80 | 5.80 | qfq | 2,530,711 | 14,655,949 | 0.69% |
| 2023-11-02 | 5.71 | 5.86 | 5.70 | 5.76 | 5.76 | qfq | 4,463,511 | 25,831,827 | 0.88% |
| 2023-11-01 | 5.70 | 5.75 | 5.67 | 5.71 | 5.71 | qfq | 2,535,611 | 14,485,981 | 0.35% |
| 2023-10-31 | 5.72 | 5.75 | 5.63 | 5.69 | 5.69 | qfq | 3,790,283 | 21,545,017 | -0.35% |
| 2023-10-30 | 5.59 | 5.74 | 5.55 | 5.71 | 5.71 | qfq | 3,574,263 | 20,256,650 | 2.15% |
| 2023-10-27 | 5.50 | 5.61 | 5.49 | 5.59 | 5.59 | qfq | 3,632,196 | 20,220,278 | 1.08% |
| 2023-10-26 | 5.53 | 5.57 | 5.42 | 5.53 | 5.53 | qfq | 3,138,202 | 17,229,545 | -0.36% |
| 2023-10-25 | 5.52 | 5.60 | 5.48 | 5.55 | 5.55 | qfq | 2,891,800 | 16,066,392 | 0.73% |
| 2023-10-24 | 5.42 | 5.54 | 5.31 | 5.51 | 5.51 | qfq | 3,097,200 | 16,860,779 | 0.92% |
| 2023-10-23 | 5.73 | 5.73 | 5.46 | 5.46 | 5.46 | qfq | 4,862,800 | 26,766,260 | -5.04% |
| 2023-10-20 | 5.70 | 5.79 | 5.70 | 5.75 | 5.75 | qfq | 1,782,300 | 10,238,123 | 0.52% |
| 2023-10-19 | 5.72 | 5.81 | 5.71 | 5.72 | 5.72 | qfq | 2,057,300 | 11,830,674 | -0.69% |
| 2023-10-18 | 5.89 | 5.92 | 5.74 | 5.76 | 5.76 | qfq | 3,823,334 | 22,224,968 | -2.54% |
| 2023-10-17 | 5.94 | 5.97 | 5.90 | 5.91 | 5.91 | qfq | 2,915,000 | 17,278,884 | -0.84% |
| 2023-10-16 | 6.00 | 6.00 | 5.92 | 5.96 | 5.96 | qfq | 2,752,500 | 16,376,971 | -0.67% |
| 2023-10-13 | 5.97 | 6.00 | 5.95 | 6.00 | 6.00 | qfq | 2,567,800 | 15,340,511 | 0.00% |
| 2023-10-12 | 5.98 | 6.03 | 5.93 | 6.00 | 6.00 | qfq | 3,513,500 | 20,974,108 | 0.33% |
| 2023-10-11 | 6.05 | 6.09 | 5.94 | 5.98 | 5.98 | qfq | 3,868,900 | 23,179,423 | -0.99% |
| 2023-10-10 | 5.95 | 6.13 | 5.95 | 6.04 | 6.04 | qfq | 4,463,221 | 26,971,320 | 1.68% |
| 2023-10-09 | 6.03 | 6.03 | 5.93 | 5.94 | 5.94 | qfq | 4,069,500 | 24,294,717 | -1.49% |
| 2023-09-28 | 5.95 | 6.08 | 5.91 | 6.03 | 6.03 | qfq | 5,576,700 | 33,555,347 | 2.03% |
| 2023-09-27 | 5.90 | 5.96 | 5.88 | 5.91 | 5.91 | qfq | 2,938,801 | 17,374,628 | 0.51% |
| 2023-09-26 | 5.87 | 5.93 | 5.86 | 5.88 | 5.88 | qfq | 2,290,101 | 13,513,646 | 0.00% |
| 2023-09-25 | 6.05 | 6.08 | 5.87 | 5.88 | 5.88 | qfq | 7,280,800 | 43,227,124 | -3.29% |
| 2023-09-22 | 5.95 | 6.14 | 5.95 | 6.08 | 6.08 | qfq | 6,547,900 | 39,689,808 | 1.00% |
| 2023-09-21 | 6.03 | 6.15 | 5.96 | 6.02 | 6.02 | qfq | 6,006,700 | 36,372,946 | -0.99% |
| 2023-09-20 | 6.04 | 6.18 | 6.01 | 6.08 | 6.08 | qfq | 8,188,100 | 49,898,363 | 0.83% |
| 2023-09-19 | 5.93 | 6.06 | 5.93 | 6.03 | 6.03 | qfq | 5,096,615 | 30,620,932 | 1.34% |
| 2023-09-18 | 5.87 | 5.96 | 5.86 | 5.95 | 5.95 | qfq | 3,252,800 | 19,262,073 | 1.02% |
| 2023-09-15 | 5.87 | 5.93 | 5.83 | 5.89 | 5.89 | qfq | 3,332,802 | 19,548,783 | 0.34% |
| 2023-09-14 | 5.83 | 5.93 | 5.83 | 5.87 | 5.87 | qfq | 2,261,400 | 13,286,585 | 0.34% |
| 2023-09-13 | 5.96 | 5.96 | 5.82 | 5.85 | 5.85 | qfq | 4,489,300 | 26,456,529 | -1.85% |
| 2023-09-12 | 5.98 | 6.01 | 5.95 | 5.96 | 5.96 | qfq | 2,869,600 | 17,148,360 | -0.67% |
| 2023-09-11 | 6.02 | 6.05 | 5.95 | 6.00 | 6.00 | qfq | 2,936,200 | 17,607,595 | -0.17% |
| 2023-09-08 | 5.99 | 6.06 | 5.92 | 6.01 | 6.01 | qfq | 3,424,300 | 20,535,866 | 0.50% |
| 2023-09-07 | 6.05 | 6.06 | 5.98 | 5.98 | 5.98 | qfq | 4,183,900 | 25,169,413 | -1.64% |
| 2023-09-06 | 6.14 | 6.14 | 6.02 | 6.08 | 6.08 | qfq | 4,684,600 | 28,399,468 | -0.16% |
| 2023-09-05 | 6.09 | 6.20 | 6.08 | 6.09 | 6.09 | qfq | 4,760,450 | 29,140,184 | -0.65% |
| 2023-09-04 | 6.11 | 6.21 | 6.08 | 6.13 | 6.13 | qfq | 7,177,000 | 44,168,308 | 0.49% |
| 2023-09-01 | 5.96 | 6.17 | 5.93 | 6.10 | 6.10 | qfq | 8,055,947 | 48,904,070 | 2.69% |
| 2023-08-31 | 5.96 | 6.04 | 5.92 | 5.94 | 5.94 | qfq | 5,794,900 | 34,546,105 | -1.98% |
| 2023-08-30 | 5.86 | 6.07 | 5.85 | 6.06 | 6.06 | qfq | 7,758,080 | 46,316,204 | 3.41% |
| 2023-08-29 | 5.66 | 5.88 | 5.65 | 5.86 | 5.86 | qfq | 4,794,250 | 27,822,605 | 2.45% |
| 2023-08-28 | 5.89 | 5.95 | 5.69 | 5.72 | 5.72 | qfq | 7,792,400 | 45,268,474 | 0.00% |
| 2023-08-25 | 5.75 | 5.82 | 5.70 | 5.72 | 5.72 | qfq | 4,293,400 | 24,688,269 | -1.38% |
| 2023-08-24 | 5.85 | 5.87 | 5.70 | 5.80 | 5.80 | qfq | 5,038,900 | 29,151,696 | -0.34% |
| 2023-08-23 | 5.96 | 5.97 | 5.82 | 5.82 | 5.82 | qfq | 5,122,800 | 30,132,096 | -3.00% |
| 2023-08-22 | 6.17 | 6.21 | 5.86 | 6.00 | 6.00 | qfq | 10,340,202 | 61,909,481 | -2.76% |
| 2023-08-21 | 6.22 | 6.33 | 6.16 | 6.17 | 6.17 | qfq | 6,605,502 | 41,178,302 | -0.48% |
| 2023-08-18 | 6.09 | 6.35 | 6.08 | 6.20 | 6.20 | qfq | 11,595,200 | 72,264,447 | 1.81% |
| 2023-08-17 | 6.06 | 6.12 | 6.01 | 6.09 | 6.09 | qfq | 4,518,500 | 27,449,667 | 0.66% |
| 2023-08-16 | 5.97 | 6.09 | 5.97 | 6.05 | 6.05 | qfq | 4,280,191 | 25,879,369 | 0.83% |
| 2023-08-15 | 6.07 | 6.07 | 5.95 | 6.00 | 6.00 | qfq | 4,470,200 | 26,854,031 | -0.83% |
| 2023-08-14 | 5.98 | 6.07 | 5.91 | 6.05 | 6.05 | qfq | 4,072,300 | 24,408,717 | 0.67% |
| 2023-08-11 | 6.10 | 6.12 | 6.01 | 6.01 | 6.01 | qfq | 3,340,700 | 20,233,745 | -1.80% |
| 2023-08-10 | 5.95 | 6.14 | 5.94 | 6.12 | 6.12 | qfq | 6,244,200 | 37,923,776 | 2.68% |
| 2023-08-09 | 6.03 | 6.06 | 5.95 | 5.96 | 5.96 | qfq | 4,678,745 | 28,083,453 | -1.49% |
| 2023-08-08 | 6.07 | 6.13 | 6.04 | 6.05 | 6.05 | qfq | 2,988,002 | 18,137,233 | -0.33% |
| 2023-08-07 | 6.17 | 6.18 | 6.06 | 6.07 | 6.07 | qfq | 4,833,700 | 29,444,558 | -1.94% |
| 2023-08-04 | 6.12 | 6.21 | 6.09 | 6.19 | 6.19 | qfq | 6,885,900 | 42,412,334 | 1.31% |
| 2023-08-03 | 6.16 | 6.16 | 6.07 | 6.11 | 6.11 | qfq | 4,543,500 | 27,741,627 | -0.97% |
| 2023-08-02 | 6.14 | 6.22 | 6.12 | 6.17 | 6.17 | qfq | 5,555,091 | 34,328,338 | 0.49% |
| 2023-08-01 | 6.13 | 6.23 | 6.11 | 6.14 | 6.14 | qfq | 5,546,800 | 34,163,692 | 0.16% |
| 2023-07-31 | 6.09 | 6.18 | 6.06 | 6.13 | 6.13 | qfq | 5,275,915 | 32,402,681 | 0.99% |
| 2023-07-28 | 6.05 | 6.09 | 5.98 | 6.07 | 6.07 | qfq | 5,551,106 | 33,494,279 | 0.17% |
| 2023-07-27 | 6.15 | 6.22 | 6.06 | 6.06 | 6.06 | qfq | 4,558,600 | 27,996,276 | -1.62% |
| 2023-07-26 | 6.09 | 6.22 | 6.06 | 6.16 | 6.16 | qfq | 7,635,800 | 47,011,902 | 0.98% |
| 2023-07-25 | 6.05 | 6.12 | 6.05 | 6.10 | 6.10 | qfq | 3,993,006 | 24,331,113 | 1.33% |
| 2023-07-24 | 6.12 | 6.13 | 6.00 | 6.02 | 6.02 | qfq | 3,684,400 | 22,231,087 | -1.31% |
| 2023-07-21 | 6.01 | 6.12 | 5.99 | 6.10 | 6.10 | qfq | 5,155,045 | 31,346,916 | 1.50% |
| 2023-07-20 | 6.12 | 6.13 | 5.98 | 6.01 | 6.01 | qfq | 5,443,900 | 32,893,509 | -1.64% |
| 2023-07-19 | 6.12 | 6.16 | 6.08 | 6.11 | 6.11 | qfq | 3,461,546 | 21,145,891 | -0.33% |
| 2023-07-18 | 6.12 | 6.17 | 6.06 | 6.13 | 6.13 | qfq | 4,580,200 | 27,978,945 | -0.33% |