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
凯瑞德002072.SZ
最近收盘价6.782026-07-17
最近交易日2026-07-17
成交量（股）12,741,773
成交额（元）86,805,378
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 | 6.89 | 7.06 | 6.65 | 6.78 | 6.78 | qfq | 12,741,773 | 86,805,378 | -2.59% |
| 2026-07-16 | 7.39 | 7.44 | 6.89 | 6.96 | 6.96 | qfq | 15,081,907 | 107,354,611 | -4.92% |
| 2026-07-15 | 6.81 | 7.41 | 6.78 | 7.32 | 7.32 | qfq | 15,198,308 | 108,982,475 | 6.24% |
| 2026-07-14 | 6.76 | 6.90 | 6.56 | 6.89 | 6.89 | qfq | 11,348,401 | 76,954,599 | 0.88% |
| 2026-07-13 | 7.39 | 7.63 | 6.80 | 6.83 | 6.83 | qfq | 17,149,100 | 122,001,273 | -7.83% |
| 2026-07-10 | 7.59 | 7.80 | 7.40 | 7.41 | 7.41 | qfq | 18,437,500 | 139,367,895 | -4.14% |
| 2026-07-09 | 7.77 | 7.83 | 7.22 | 7.73 | 7.73 | qfq | 27,569,200 | 207,686,578 | -0.39% |
| 2026-07-08 | 7.86 | 8.53 | 7.72 | 7.76 | 7.76 | qfq | 27,160,139 | 220,557,335 | -3.72% |
| 2026-07-07 | 8.85 | 8.88 | 8.00 | 8.06 | 8.06 | qfq | 43,158,542 | 351,753,977 | -9.34% |
| 2026-07-06 | 10.60 | 10.60 | 8.68 | 8.89 | 8.89 | qfq | 65,180,487 | 621,588,377 | -7.78% |
| 2026-07-03 | 8.87 | 9.64 | 8.59 | 9.64 | 9.64 | qfq | 39,006,200 | 370,503,923 | 10.05% |
| 2026-07-02 | 8.25 | 9.01 | 8.16 | 8.76 | 8.76 | qfq | 33,704,700 | 294,467,317 | 6.96% |
| 2026-07-01 | 8.21 | 8.54 | 8.02 | 8.19 | 8.19 | qfq | 14,020,391 | 115,538,370 | -0.12% |
| 2026-06-30 | 8.29 | 8.45 | 8.11 | 8.20 | 8.20 | qfq | 11,562,700 | 95,253,196 | -1.56% |
| 2026-06-29 | 8.01 | 8.68 | 7.50 | 8.33 | 8.33 | qfq | 21,880,500 | 176,661,717 | 2.46% |
| 2026-06-26 | 8.09 | 8.90 | 8.01 | 8.13 | 8.13 | qfq | 21,223,000 | 178,745,897 | -0.49% |
| 2026-06-25 | 9.12 | 9.18 | 8.17 | 8.17 | 8.17 | qfq | 21,845,100 | 185,770,636 | -10.02% |
| 2026-06-24 | 9.16 | 9.40 | 8.96 | 9.08 | 9.08 | qfq | 14,832,900 | 134,988,440 | -1.73% |
| 2026-06-23 | 9.21 | 9.75 | 9.14 | 9.24 | 9.24 | qfq | 16,501,700 | 155,413,613 | -1.18% |
| 2026-06-22 | 9.27 | 9.53 | 8.82 | 9.35 | 9.35 | qfq | 20,304,621 | 185,866,807 | 0.21% |
| 2026-06-18 | 9.00 | 9.45 | 8.65 | 9.33 | 9.33 | qfq | 31,042,513 | 280,341,135 | 1.63% |
| 2026-06-17 | 8.39 | 9.27 | 8.00 | 9.18 | 9.18 | qfq | 47,305,781 | 422,308,092 | 8.90% |
| 2026-06-16 | 8.28 | 8.49 | 8.05 | 8.43 | 8.43 | qfq | 13,301,800 | 110,355,007 | 2.93% |
| 2026-06-15 | 8.44 | 8.58 | 8.00 | 8.19 | 8.19 | qfq | 21,584,900 | 177,558,251 | -3.65% |
| 2026-06-12 | 8.73 | 9.15 | 8.35 | 8.50 | 8.50 | qfq | 19,636,200 | 169,341,673 | -3.30% |
| 2026-06-11 | 8.60 | 8.84 | 8.48 | 8.79 | 8.79 | qfq | 18,051,503 | 156,996,416 | 0.69% |
| 2026-06-10 | 8.42 | 8.96 | 8.28 | 8.73 | 8.73 | qfq | 20,683,210 | 179,912,844 | 0.11% |
| 2026-06-09 | 8.75 | 8.85 | 8.43 | 8.72 | 8.72 | qfq | 20,359,300 | 175,717,998 | 1.28% |
| 2026-06-08 | 8.99 | 9.10 | 8.48 | 8.61 | 8.61 | qfq | 26,432,610 | 231,918,142 | -5.28% |
| 2026-06-05 | 9.00 | 9.43 | 8.80 | 9.09 | 9.09 | qfq | 45,976,117 | 418,588,672 | 1.11% |
| 2026-06-04 | 8.17 | 8.99 | 8.06 | 8.99 | 8.99 | qfq | 34,556,523 | 300,871,391 | 10.04% |
| 2026-06-03 | 7.92 | 8.35 | 7.89 | 8.17 | 8.17 | qfq | 19,916,727 | 161,791,187 | 2.13% |
| 2026-06-02 | 7.78 | 8.45 | 7.57 | 8.00 | 8.00 | qfq | 23,498,787 | 187,904,074 | 3.90% |
| 2026-06-01 | 7.92 | 8.09 | 7.70 | 7.70 | 7.70 | qfq | 16,683,800 | 131,286,057 | -1.91% |
| 2026-05-29 | 8.28 | 8.39 | 7.69 | 7.85 | 7.85 | qfq | 26,333,100 | 211,352,093 | -6.21% |
| 2026-05-28 | 8.43 | 8.66 | 7.72 | 8.37 | 8.37 | qfq | 43,773,526 | 362,395,471 | -1.88% |
| 2026-05-27 | 7.72 | 8.53 | 7.72 | 8.53 | 8.53 | qfq | 23,554,888 | 198,815,480 | 10.06% |
| 2026-05-26 | 7.60 | 7.83 | 7.45 | 7.75 | 7.75 | qfq | 16,781,050 | 128,852,088 | 2.11% |
| 2026-05-25 | 7.33 | 7.62 | 7.18 | 7.59 | 7.59 | qfq | 14,916,400 | 110,026,940 | 4.26% |
| 2026-05-22 | 7.12 | 7.31 | 6.85 | 7.28 | 7.28 | qfq | 21,888,405 | 154,446,198 | 4.30% |
| 2026-05-21 | 7.82 | 8.11 | 6.98 | 6.98 | 6.98 | qfq | 36,206,430 | 269,296,490 | -10.05% |
| 2026-05-20 | 7.03 | 7.76 | 6.98 | 7.76 | 7.76 | qfq | 31,611,403 | 240,631,179 | 10.07% |
| 2026-05-19 | 7.24 | 7.26 | 6.93 | 7.05 | 7.05 | qfq | 7,734,610 | 54,665,598 | -2.22% |
| 2026-05-18 | 7.35 | 7.36 | 7.00 | 7.21 | 7.21 | qfq | 9,992,500 | 71,125,137 | -1.77% |
| 2026-05-15 | 7.08 | 7.51 | 7.07 | 7.34 | 7.34 | qfq | 10,453,100 | 76,031,554 | 2.80% |
| 2026-05-14 | 7.16 | 7.19 | 7.03 | 7.14 | 7.14 | qfq | 7,742,810 | 55,014,034 | 0.71% |
| 2026-05-13 | 7.07 | 7.27 | 6.89 | 7.09 | 7.09 | qfq | 9,785,501 | 69,320,874 | 0.28% |
| 2026-05-12 | 7.10 | 7.21 | 7.00 | 7.07 | 7.07 | qfq | 8,307,510 | 58,699,359 | -0.56% |
| 2026-05-11 | 7.15 | 7.22 | 7.04 | 7.11 | 7.11 | qfq | 8,374,800 | 59,628,658 | -0.56% |
| 2026-05-08 | 7.27 | 7.35 | 7.13 | 7.15 | 7.15 | qfq | 9,354,400 | 67,318,281 | -2.72% |
| 2026-05-07 | 7.30 | 7.74 | 7.22 | 7.35 | 7.35 | qfq | 15,027,800 | 112,026,582 | 0.55% |
| 2026-05-06 | 7.35 | 7.39 | 7.21 | 7.31 | 7.31 | qfq | 11,217,342 | 81,726,547 | 0.41% |
| 2026-04-30 | 7.42 | 7.48 | 7.12 | 7.28 | 7.28 | qfq | 10,368,800 | 75,270,000 | -1.89% |
| 2026-04-29 | 7.53 | 7.59 | 7.34 | 7.42 | 7.42 | qfq | 9,324,000 | 69,569,736 | -1.07% |
| 2026-04-28 | 7.63 | 7.76 | 7.48 | 7.50 | 7.50 | qfq | 6,221,600 | 47,183,262 | -1.70% |
| 2026-04-27 | 7.45 | 7.72 | 7.35 | 7.63 | 7.63 | qfq | 8,396,100 | 63,451,486 | 2.83% |
| 2026-04-24 | 7.36 | 7.47 | 7.32 | 7.42 | 7.42 | qfq | 3,517,100 | 25,976,868 | 0.13% |
| 2026-04-23 | 7.49 | 7.50 | 7.34 | 7.41 | 7.41 | qfq | 4,970,810 | 36,777,342 | -1.07% |
| 2026-04-22 | 7.57 | 7.64 | 7.45 | 7.49 | 7.49 | qfq | 5,172,300 | 38,886,658 | -1.45% |
| 2026-04-21 | 7.52 | 7.80 | 7.42 | 7.60 | 7.60 | qfq | 7,736,500 | 58,902,561 | 0.00% |
| 2026-04-20 | 7.53 | 7.63 | 7.43 | 7.60 | 7.60 | qfq | 5,242,500 | 39,411,027 | 0.13% |
| 2026-04-17 | 7.70 | 7.75 | 7.48 | 7.59 | 7.59 | qfq | 5,284,600 | 40,039,205 | -1.17% |
| 2026-04-16 | 7.67 | 7.70 | 7.52 | 7.68 | 7.68 | qfq | 6,012,390 | 45,788,778 | 0.00% |
| 2026-04-15 | 7.63 | 7.84 | 7.55 | 7.68 | 7.68 | qfq | 7,229,600 | 55,617,522 | 1.32% |
| 2026-04-14 | 7.64 | 7.64 | 7.47 | 7.58 | 7.58 | qfq | 4,030,800 | 30,355,009 | 0.80% |
| 2026-04-13 | 7.60 | 7.61 | 7.40 | 7.52 | 7.52 | qfq | 5,040,900 | 37,793,262 | 0.27% |
| 2026-04-10 | 7.58 | 7.73 | 7.49 | 7.50 | 7.50 | qfq | 7,488,300 | 57,034,725 | -0.66% |
| 2026-04-09 | 7.75 | 7.79 | 7.40 | 7.55 | 7.55 | qfq | 11,474,954 | 86,550,447 | -3.70% |
| 2026-04-08 | 7.69 | 7.85 | 7.65 | 7.84 | 7.84 | qfq | 10,573,718 | 82,225,512 | 2.89% |
| 2026-04-07 | 7.41 | 7.99 | 7.41 | 7.62 | 7.62 | qfq | 11,760,000 | 90,810,620 | 3.25% |
| 2026-04-03 | 7.80 | 7.82 | 7.28 | 7.38 | 7.38 | qfq | 11,218,000 | 83,647,720 | -3.91% |
| 2026-04-02 | 7.55 | 8.03 | 7.46 | 7.68 | 7.68 | qfq | 17,113,638 | 133,100,377 | 2.13% |
| 2026-04-01 | 7.32 | 7.80 | 7.30 | 7.52 | 7.52 | qfq | 13,918,535 | 105,261,521 | 4.44% |
| 2026-03-31 | 7.25 | 7.33 | 7.02 | 7.20 | 7.20 | qfq | 8,214,900 | 58,914,399 | -1.23% |
| 2026-03-30 | 7.15 | 7.29 | 7.00 | 7.29 | 7.29 | qfq | 5,244,600 | 37,706,246 | 1.39% |
| 2026-03-27 | 7.08 | 7.22 | 6.91 | 7.19 | 7.19 | qfq | 3,704,200 | 26,444,424 | 1.55% |
| 2026-03-26 | 7.25 | 7.31 | 7.00 | 7.08 | 7.08 | qfq | 4,774,600 | 34,065,896 | -1.80% |
| 2026-03-25 | 7.14 | 7.28 | 7.10 | 7.21 | 7.21 | qfq | 4,048,344 | 29,137,344 | 1.69% |
| 2026-03-24 | 6.88 | 7.10 | 6.71 | 7.09 | 7.09 | qfq | 7,039,200 | 48,849,680 | 4.88% |
| 2026-03-23 | 7.09 | 7.13 | 6.71 | 6.76 | 6.76 | qfq | 7,942,200 | 54,937,387 | -6.24% |
| 2026-03-20 | 7.39 | 7.48 | 7.19 | 7.21 | 7.21 | qfq | 6,283,000 | 45,668,220 | -2.44% |
| 2026-03-19 | 7.58 | 7.62 | 7.36 | 7.39 | 7.39 | qfq | 6,050,400 | 45,041,868 | -3.15% |
| 2026-03-18 | 7.55 | 7.66 | 7.45 | 7.63 | 7.63 | qfq | 5,394,800 | 40,855,759 | 1.60% |
| 2026-03-17 | 7.84 | 7.84 | 7.50 | 7.51 | 7.51 | qfq | 7,013,700 | 53,726,110 | -2.47% |
| 2026-03-16 | 7.41 | 7.75 | 7.39 | 7.70 | 7.70 | qfq | 8,639,707 | 66,083,132 | 3.91% |
| 2026-03-13 | 7.39 | 7.59 | 7.35 | 7.41 | 7.41 | qfq | 6,870,920 | 51,515,920 | 0.27% |
| 2026-03-12 | 7.66 | 7.68 | 7.35 | 7.39 | 7.39 | qfq | 6,731,800 | 50,300,842 | -3.15% |
| 2026-03-11 | 7.85 | 7.85 | 7.58 | 7.63 | 7.63 | qfq | 6,594,210 | 50,648,549 | -1.93% |
| 2026-03-10 | 7.60 | 7.80 | 7.54 | 7.78 | 7.78 | qfq | 6,455,410 | 49,817,931 | 3.18% |
| 2026-03-09 | 7.66 | 7.75 | 7.47 | 7.54 | 7.54 | qfq | 6,953,300 | 52,664,305 | -1.57% |
| 2026-03-06 | 7.37 | 7.70 | 7.31 | 7.66 | 7.66 | qfq | 6,684,200 | 50,595,517 | 4.08% |
| 2026-03-05 | 7.45 | 7.55 | 7.34 | 7.36 | 7.36 | qfq | 5,512,187 | 40,843,718 | 0.14% |
| 2026-03-04 | 7.42 | 7.53 | 7.20 | 7.35 | 7.35 | qfq | 8,474,231 | 62,482,288 | -1.34% |
| 2026-03-03 | 7.66 | 7.86 | 7.45 | 7.45 | 7.45 | qfq | 10,221,300 | 78,381,901 | -1.84% |
| 2026-03-02 | 7.58 | 7.84 | 7.48 | 7.59 | 7.59 | qfq | 8,349,700 | 63,726,665 | -1.81% |
| 2026-02-27 | 7.80 | 7.83 | 7.64 | 7.73 | 7.73 | qfq | 7,921,001 | 61,100,316 | -1.28% |
| 2026-02-26 | 7.97 | 7.99 | 7.78 | 7.83 | 7.83 | qfq | 5,261,901 | 41,276,145 | -1.39% |
| 2026-02-25 | 7.87 | 7.97 | 7.80 | 7.94 | 7.94 | qfq | 8,259,101 | 65,205,522 | 1.02% |
| 2026-02-24 | 7.99 | 8.06 | 7.83 | 7.86 | 7.86 | qfq | 10,034,200 | 79,764,485 | 0.38% |
| 2026-02-13 | 8.03 | 8.04 | 7.80 | 7.83 | 7.83 | qfq | 9,429,203 | 74,312,216 | -1.01% |
| 2026-02-12 | 7.69 | 8.15 | 7.61 | 7.91 | 7.91 | qfq | 16,756,900 | 132,152,586 | 2.73% |
| 2026-02-11 | 7.86 | 8.01 | 7.64 | 7.70 | 7.70 | qfq | 16,365,259 | 126,883,110 | -2.65% |
| 2026-02-10 | 7.67 | 8.32 | 7.60 | 7.91 | 7.91 | qfq | 27,949,800 | 219,837,208 | 1.80% |
| 2026-02-09 | 8.09 | 8.19 | 7.62 | 7.77 | 7.77 | qfq | 38,863,676 | 303,690,720 | -7.50% |
| 2026-02-06 | 7.58 | 8.40 | 7.53 | 8.40 | 8.40 | qfq | 22,262,901 | 180,846,459 | 9.95% |
| 2026-02-05 | 7.52 | 7.71 | 7.49 | 7.64 | 7.64 | qfq | 5,676,000 | 43,359,354 | 1.46% |
| 2026-02-04 | 7.41 | 7.68 | 7.35 | 7.53 | 7.53 | qfq | 8,109,100 | 61,019,769 | 1.76% |
| 2026-02-03 | 7.17 | 7.40 | 7.16 | 7.40 | 7.40 | qfq | 5,702,400 | 41,704,363 | 3.64% |
| 2026-02-02 | 7.20 | 7.29 | 7.13 | 7.14 | 7.14 | qfq | 4,139,200 | 29,872,272 | -1.24% |
| 2026-01-30 | 7.15 | 7.34 | 7.07 | 7.23 | 7.23 | qfq | 5,410,750 | 39,032,115 | 1.26% |
| 2026-01-29 | 7.29 | 7.33 | 7.07 | 7.14 | 7.14 | qfq | 5,570,201 | 40,096,315 | -1.92% |
| 2026-01-28 | 7.38 | 7.43 | 7.26 | 7.28 | 7.28 | qfq | 4,835,600 | 35,363,241 | -1.49% |
| 2026-01-27 | 7.43 | 7.46 | 7.22 | 7.39 | 7.39 | qfq | 4,364,900 | 32,046,491 | -0.67% |
| 2026-01-26 | 7.58 | 7.67 | 7.34 | 7.44 | 7.44 | qfq | 5,502,400 | 41,006,298 | -1.85% |
| 2026-01-23 | 7.52 | 7.65 | 7.41 | 7.58 | 7.58 | qfq | 7,352,292 | 55,320,553 | 0.80% |
| 2026-01-22 | 7.34 | 7.57 | 7.31 | 7.52 | 7.52 | qfq | 7,259,200 | 53,939,290 | 2.45% |
| 2026-01-21 | 7.30 | 7.39 | 7.21 | 7.34 | 7.34 | qfq | 5,234,210 | 38,338,125 | 0.00% |
| 2026-01-20 | 7.38 | 7.42 | 7.27 | 7.34 | 7.34 | qfq | 5,567,801 | 40,863,294 | -0.54% |
| 2026-01-19 | 7.37 | 7.41 | 7.27 | 7.38 | 7.38 | qfq | 4,454,400 | 32,820,470 | 0.54% |
| 2026-01-16 | 7.37 | 7.38 | 7.22 | 7.34 | 7.34 | qfq | 5,149,165 | 37,636,551 | 1.10% |
| 2026-01-15 | 7.36 | 7.41 | 7.15 | 7.26 | 7.26 | qfq | 7,654,566 | 55,563,525 | -1.36% |
| 2026-01-14 | 7.36 | 7.52 | 7.22 | 7.36 | 7.36 | qfq | 10,391,987 | 76,757,955 | 0.41% |
| 2026-01-13 | 7.57 | 7.57 | 7.32 | 7.33 | 7.33 | qfq | 9,987,593 | 74,104,553 | -3.04% |
| 2026-01-12 | 7.73 | 7.76 | 7.41 | 7.56 | 7.56 | qfq | 16,935,009 | 127,136,467 | -1.95% |
| 2026-01-09 | 8.02 | 8.06 | 7.60 | 7.71 | 7.71 | qfq | 15,643,831 | 121,443,794 | -4.22% |
| 2026-01-08 | 7.97 | 8.12 | 7.73 | 8.05 | 8.05 | qfq | 12,876,124 | 102,562,292 | 1.00% |
| 2026-01-07 | 7.90 | 8.33 | 7.90 | 7.97 | 7.97 | qfq | 16,409,851 | 131,875,943 | 0.50% |
| 2026-01-06 | 7.82 | 8.17 | 7.68 | 7.93 | 7.93 | qfq | 25,602,325 | 203,757,290 | -0.38% |
| 2026-01-05 | 7.28 | 7.96 | 7.26 | 7.96 | 7.96 | qfq | 15,225,452 | 118,336,515 | 9.94% |
| 2025-12-31 | 7.41 | 7.42 | 7.18 | 7.24 | 7.24 | qfq | 8,641,500 | 62,911,626 | -1.09% |
| 2025-12-30 | 7.68 | 7.68 | 7.23 | 7.32 | 7.32 | qfq | 23,229,796 | 171,492,467 | -5.18% |
| 2025-12-29 | 7.03 | 7.72 | 7.03 | 7.72 | 7.72 | qfq | 10,895,875 | 82,760,577 | 9.97% |
| 2025-12-26 | 7.08 | 7.16 | 7.02 | 7.02 | 7.02 | qfq | 4,117,001 | 29,127,935 | -1.13% |
| 2025-12-25 | 7.13 | 7.14 | 6.98 | 7.10 | 7.10 | qfq | 4,100,320 | 28,991,765 | 0.14% |
| 2025-12-24 | 6.93 | 7.09 | 6.88 | 7.09 | 7.09 | qfq | 5,919,120 | 41,469,240 | 2.60% |
| 2025-12-23 | 7.24 | 7.30 | 6.76 | 6.91 | 6.91 | qfq | 9,294,100 | 64,560,427 | -4.95% |
| 2025-12-22 | 7.13 | 7.35 | 7.11 | 7.27 | 7.27 | qfq | 7,472,200 | 54,227,445 | 2.11% |
| 2025-12-19 | 7.02 | 7.15 | 6.89 | 7.12 | 7.12 | qfq | 5,121,500 | 36,086,876 | 1.42% |
| 2025-12-18 | 6.82 | 7.07 | 6.80 | 7.02 | 7.02 | qfq | 6,256,673 | 43,470,628 | 2.18% |
| 2025-12-17 | 7.01 | 7.06 | 6.74 | 6.87 | 6.87 | qfq | 5,543,700 | 38,255,693 | -1.43% |
| 2025-12-16 | 7.31 | 7.35 | 6.88 | 6.97 | 6.97 | qfq | 6,494,879 | 45,990,842 | -4.91% |
| 2025-12-15 | 7.18 | 7.44 | 7.15 | 7.33 | 7.33 | qfq | 5,976,900 | 43,879,864 | 2.09% |
| 2025-12-12 | 7.18 | 7.38 | 7.13 | 7.18 | 7.18 | qfq | 5,004,774 | 36,344,429 | -0.83% |
| 2025-12-11 | 7.38 | 7.38 | 7.12 | 7.24 | 7.24 | qfq | 5,679,720 | 41,091,383 | -0.55% |
| 2025-12-10 | 7.49 | 7.49 | 7.26 | 7.28 | 7.28 | qfq | 5,354,820 | 39,374,867 | -2.93% |
| 2025-12-09 | 7.47 | 7.58 | 7.40 | 7.50 | 7.50 | qfq | 6,597,701 | 49,432,075 | 0.27% |
| 2025-12-08 | 7.21 | 7.64 | 7.21 | 7.48 | 7.48 | qfq | 8,878,820 | 66,327,995 | 4.47% |
| 2025-12-05 | 7.05 | 7.22 | 6.94 | 7.16 | 7.16 | qfq | 5,609,700 | 39,877,093 | 1.42% |
| 2025-12-04 | 7.12 | 7.23 | 6.97 | 7.06 | 7.06 | qfq | 7,193,779 | 50,961,326 | -0.56% |
| 2025-12-03 | 7.37 | 7.38 | 7.05 | 7.10 | 7.10 | qfq | 7,676,379 | 54,886,372 | -3.79% |
| 2025-12-02 | 7.57 | 7.58 | 7.35 | 7.38 | 7.38 | qfq | 6,383,900 | 47,469,792 | -2.51% |
| 2025-12-01 | 7.73 | 7.90 | 7.55 | 7.57 | 7.57 | qfq | 7,931,001 | 60,782,947 | -1.82% |
| 2025-11-28 | 7.21 | 7.76 | 7.15 | 7.71 | 7.71 | qfq | 10,894,000 | 81,789,298 | 6.93% |
| 2025-11-27 | 7.20 | 7.34 | 7.14 | 7.21 | 7.21 | qfq | 4,281,200 | 31,043,810 | 0.28% |
| 2025-11-26 | 7.39 | 7.46 | 7.15 | 7.19 | 7.19 | qfq | 5,634,700 | 41,030,498 | -2.18% |
| 2025-11-25 | 7.37 | 7.45 | 7.19 | 7.35 | 7.35 | qfq | 5,414,400 | 39,745,422 | 0.96% |
| 2025-11-24 | 7.03 | 7.43 | 6.91 | 7.28 | 7.28 | qfq | 8,340,700 | 59,841,059 | 5.05% |
| 2025-11-21 | 7.35 | 7.45 | 6.91 | 6.93 | 6.93 | qfq | 8,164,600 | 57,947,643 | -6.22% |
| 2025-11-20 | 7.41 | 7.68 | 7.30 | 7.39 | 7.39 | qfq | 8,312,107 | 62,233,134 | 0.27% |
| 2025-11-19 | 8.02 | 8.02 | 7.35 | 7.37 | 7.37 | qfq | 10,384,250 | 78,640,328 | -7.88% |
| 2025-11-18 | 7.80 | 8.00 | 7.71 | 8.00 | 8.00 | qfq | 7,628,800 | 59,984,470 | 2.56% |
| 2025-11-17 | 7.64 | 7.86 | 7.52 | 7.80 | 7.80 | qfq | 8,578,900 | 66,088,174 | 2.09% |
| 2025-11-14 | 7.57 | 7.70 | 7.57 | 7.64 | 7.64 | qfq | 4,046,100 | 30,962,425 | 0.00% |
| 2025-11-13 | 7.60 | 7.78 | 7.48 | 7.64 | 7.64 | qfq | 5,569,300 | 42,549,473 | 0.92% |
| 2025-11-12 | 7.53 | 7.65 | 7.48 | 7.57 | 7.57 | qfq | 5,129,200 | 38,796,809 | 0.40% |
| 2025-11-11 | 7.55 | 7.68 | 7.46 | 7.54 | 7.54 | qfq | 4,572,300 | 34,544,869 | 0.27% |
| 2025-11-10 | 7.49 | 7.59 | 7.42 | 7.52 | 7.52 | qfq | 4,675,500 | 35,183,184 | 0.80% |
| 2025-11-07 | 7.48 | 7.56 | 7.45 | 7.46 | 7.46 | qfq | 3,487,150 | 26,185,946 | -0.13% |
| 2025-11-06 | 7.62 | 7.64 | 7.40 | 7.47 | 7.47 | qfq | 4,311,500 | 32,225,350 | -1.97% |
| 2025-11-05 | 7.45 | 7.64 | 7.39 | 7.62 | 7.62 | qfq | 3,778,650 | 28,599,072 | 1.87% |
| 2025-11-04 | 7.51 | 7.59 | 7.44 | 7.48 | 7.48 | qfq | 5,067,000 | 38,037,843 | -0.53% |
| 2025-11-03 | 7.51 | 7.63 | 7.44 | 7.52 | 7.52 | qfq | 5,152,302 | 38,756,944 | 0.13% |
| 2025-10-31 | 7.35 | 7.60 | 7.28 | 7.51 | 7.51 | qfq | 5,249,401 | 39,291,432 | 2.46% |
| 2025-10-30 | 7.32 | 7.47 | 7.24 | 7.33 | 7.33 | qfq | 4,443,401 | 32,741,813 | 0.14% |
| 2025-10-29 | 7.36 | 7.38 | 7.17 | 7.32 | 7.32 | qfq | 4,118,877 | 29,954,411 | -0.54% |
| 2025-10-28 | 7.44 | 7.47 | 7.32 | 7.36 | 7.36 | qfq | 3,631,701 | 26,777,284 | -0.41% |
| 2025-10-27 | 7.58 | 7.58 | 7.33 | 7.39 | 7.39 | qfq | 4,592,701 | 34,150,973 | -1.47% |
| 2025-10-24 | 7.44 | 7.81 | 7.40 | 7.50 | 7.50 | qfq | 6,542,313 | 49,863,098 | 0.81% |
| 2025-10-23 | 7.43 | 7.48 | 7.28 | 7.44 | 7.44 | qfq | 4,133,600 | 30,637,193 | 1.22% |
| 2025-10-22 | 7.32 | 7.53 | 7.24 | 7.35 | 7.35 | qfq | 4,744,200 | 35,063,268 | 0.00% |
| 2025-10-21 | 7.20 | 7.38 | 7.11 | 7.35 | 7.35 | qfq | 5,497,391 | 39,820,798 | 2.80% |
| 2025-10-20 | 7.10 | 7.18 | 6.97 | 7.15 | 7.15 | qfq | 5,394,600 | 38,171,291 | 2.29% |
| 2025-10-17 | 7.15 | 7.20 | 6.99 | 6.99 | 6.99 | qfq | 4,836,400 | 34,296,303 | -2.78% |
| 2025-10-16 | 7.38 | 7.46 | 7.16 | 7.19 | 7.19 | qfq | 4,191,701 | 30,486,804 | -2.57% |
| 2025-10-15 | 7.30 | 7.40 | 7.20 | 7.38 | 7.38 | qfq | 4,557,801 | 33,344,415 | 2.07% |
| 2025-10-14 | 7.45 | 7.51 | 7.16 | 7.23 | 7.23 | qfq | 3,635,500 | 26,619,567 | -2.03% |
| 2025-10-13 | 7.20 | 7.42 | 6.95 | 7.38 | 7.38 | qfq | 4,709,611 | 34,278,847 | -0.14% |
| 2025-10-10 | 7.45 | 7.52 | 7.35 | 7.39 | 7.39 | qfq | 4,649,000 | 34,491,501 | -0.81% |
| 2025-10-09 | 7.62 | 7.69 | 7.36 | 7.45 | 7.45 | qfq | 5,918,400 | 43,990,481 | -2.23% |
| 2025-09-30 | 7.79 | 7.79 | 7.60 | 7.62 | 7.62 | qfq | 2,760,100 | 21,165,763 | -1.17% |
| 2025-09-29 | 7.72 | 7.77 | 7.50 | 7.71 | 7.71 | qfq | 3,527,300 | 26,989,843 | -0.13% |
| 2025-09-26 | 7.66 | 7.75 | 7.56 | 7.72 | 7.72 | qfq | 2,899,100 | 22,253,949 | 0.78% |
| 2025-09-25 | 7.66 | 7.77 | 7.58 | 7.66 | 7.66 | qfq | 3,197,000 | 24,475,422 | -0.26% |
| 2025-09-24 | 7.46 | 7.83 | 7.45 | 7.68 | 7.68 | qfq | 4,733,900 | 36,134,124 | 2.26% |
| 2025-09-23 | 7.73 | 7.78 | 7.33 | 7.51 | 7.51 | qfq | 6,230,400 | 46,464,990 | -2.85% |
| 2025-09-22 | 7.74 | 7.78 | 7.54 | 7.73 | 7.73 | qfq | 5,098,320 | 39,009,193 | -0.77% |
| 2025-09-19 | 7.86 | 7.97 | 7.69 | 7.79 | 7.79 | qfq | 4,031,600 | 31,461,843 | -0.26% |
| 2025-09-18 | 8.09 | 8.10 | 7.72 | 7.81 | 7.81 | qfq | 8,680,907 | 68,375,645 | -3.46% |
| 2025-09-17 | 8.12 | 8.22 | 8.04 | 8.09 | 8.09 | qfq | 6,026,400 | 48,902,965 | -1.22% |
| 2025-09-16 | 8.56 | 8.69 | 8.14 | 8.19 | 8.19 | qfq | 11,611,020 | 96,094,452 | -4.21% |
| 2025-09-15 | 8.02 | 8.68 | 7.98 | 8.55 | 8.55 | qfq | 12,699,743 | 106,207,355 | 6.34% |
| 2025-09-12 | 8.02 | 8.05 | 7.87 | 8.04 | 8.04 | qfq | 5,461,089 | 43,542,085 | 0.75% |
| 2025-09-11 | 8.08 | 8.10 | 7.93 | 7.98 | 7.98 | qfq | 7,289,743 | 58,372,122 | -0.87% |
| 2025-09-10 | 7.85 | 8.08 | 7.78 | 8.05 | 8.05 | qfq | 7,936,021 | 63,568,418 | 3.07% |
| 2025-09-09 | 7.84 | 7.90 | 7.57 | 7.81 | 7.81 | qfq | 11,335,001 | 87,478,728 | -2.13% |
| 2025-09-08 | 7.80 | 8.25 | 7.70 | 7.98 | 7.98 | qfq | 11,127,301 | 88,891,897 | 3.91% |
| 2025-09-05 | 7.18 | 7.76 | 7.14 | 7.68 | 7.68 | qfq | 11,305,920 | 84,761,773 | 6.22% |
| 2025-09-04 | 7.08 | 7.30 | 7.00 | 7.23 | 7.23 | qfq | 8,348,761 | 59,910,471 | 1.54% |
| 2025-09-03 | 7.19 | 7.32 | 7.09 | 7.12 | 7.12 | qfq | 6,358,536 | 45,831,686 | -0.84% |
| 2025-09-02 | 7.27 | 7.37 | 7.03 | 7.18 | 7.18 | qfq | 9,294,010 | 66,354,228 | -2.05% |
| 2025-09-01 | 7.09 | 7.43 | 7.06 | 7.33 | 7.33 | qfq | 9,107,400 | 66,582,120 | 2.81% |
| 2025-08-29 | 7.13 | 7.29 | 7.12 | 7.13 | 7.13 | qfq | 4,951,900 | 35,543,712 | -0.97% |
| 2025-08-28 | 7.33 | 7.35 | 6.84 | 7.20 | 7.20 | qfq | 10,343,400 | 73,467,083 | -0.83% |
| 2025-08-27 | 7.55 | 7.59 | 7.26 | 7.26 | 7.26 | qfq | 9,297,200 | 68,798,179 | -3.84% |
| 2025-08-26 | 7.40 | 7.57 | 7.31 | 7.55 | 7.55 | qfq | 6,966,700 | 52,107,569 | 2.03% |
| 2025-08-25 | 7.40 | 7.51 | 7.32 | 7.40 | 7.40 | qfq | 8,215,200 | 60,945,471 | 0.68% |
| 2025-08-22 | 7.46 | 7.50 | 7.30 | 7.35 | 7.35 | qfq | 7,182,300 | 52,914,950 | -0.94% |
| 2025-08-21 | 7.40 | 7.69 | 7.38 | 7.42 | 7.42 | qfq | 11,016,915 | 82,750,628 | -0.13% |
| 2025-08-20 | 7.20 | 7.49 | 7.16 | 7.43 | 7.43 | qfq | 9,529,375 | 69,937,176 | 2.91% |
| 2025-08-19 | 7.34 | 7.43 | 7.20 | 7.22 | 7.22 | qfq | 10,077,900 | 73,357,548 | -0.55% |
| 2025-08-18 | 7.35 | 7.39 | 7.20 | 7.26 | 7.26 | qfq | 8,612,400 | 62,559,933 | -0.95% |
| 2025-08-15 | 7.31 | 7.37 | 7.21 | 7.33 | 7.33 | qfq | 6,543,000 | 47,712,510 | 0.69% |
| 2025-08-14 | 7.43 | 7.49 | 7.25 | 7.28 | 7.28 | qfq | 10,246,100 | 75,477,629 | -2.93% |
| 2025-08-13 | 7.71 | 7.84 | 7.31 | 7.50 | 7.50 | qfq | 15,193,300 | 113,365,250 | -0.92% |
| 2025-08-12 | 7.43 | 7.64 | 7.38 | 7.57 | 7.57 | qfq | 22,514,732 | 168,927,174 | 0.00% |
| 2025-08-11 | 7.85 | 8.45 | 7.54 | 7.57 | 7.57 | qfq | 42,495,853 | 337,300,108 | -1.43% |
| 2025-08-08 | 7.50 | 7.85 | 7.20 | 7.68 | 7.68 | qfq | 29,820,201 | 230,790,568 | 7.56% |
| 2025-08-07 | 6.53 | 7.14 | 6.53 | 7.14 | 7.14 | qfq | 11,133,500 | 76,776,199 | 10.02% |
| 2025-08-06 | 6.50 | 6.55 | 6.39 | 6.49 | 6.49 | qfq | 9,712,001 | 63,004,684 | -0.15% |
| 2025-08-05 | 6.65 | 6.70 | 6.16 | 6.50 | 6.50 | qfq | 19,515,201 | 124,056,862 | 2.69% |
| 2025-08-04 | 7.00 | 7.01 | 6.31 | 6.33 | 6.33 | qfq | 21,783,798 | 142,752,313 | -9.44% |
| 2025-08-01 | 6.93 | 7.05 | 6.80 | 6.99 | 6.99 | qfq | 9,362,600 | 64,892,230 | 1.16% |
| 2025-07-31 | 7.12 | 7.24 | 6.89 | 6.91 | 6.91 | qfq | 12,927,732 | 90,918,492 | -4.43% |
| 2025-07-30 | 7.07 | 7.29 | 6.91 | 7.23 | 7.23 | qfq | 13,969,393 | 98,873,017 | 3.88% |
| 2025-07-29 | 6.87 | 7.11 | 6.56 | 6.96 | 6.96 | qfq | 13,462,171 | 91,827,508 | 3.11% |
| 2025-07-28 | 6.52 | 6.75 | 6.44 | 6.75 | 6.75 | qfq | 10,768,697 | 71,383,017 | 3.05% |
| 2025-07-25 | 6.53 | 6.85 | 6.50 | 6.55 | 6.55 | qfq | 13,079,300 | 86,282,295 | 0.00% |
| 2025-07-24 | 6.27 | 6.62 | 6.21 | 6.55 | 6.55 | qfq | 18,052,310 | 116,798,591 | 4.30% |
| 2025-07-23 | 6.16 | 6.45 | 6.10 | 6.28 | 6.28 | qfq | 18,912,801 | 118,406,132 | 2.95% |
| 2025-07-22 | 6.15 | 6.23 | 6.04 | 6.10 | 6.10 | qfq | 11,384,800 | 69,634,378 | -0.65% |
| 2025-07-21 | 6.30 | 6.40 | 6.00 | 6.14 | 6.14 | qfq | 23,674,800 | 145,125,717 | -2.69% |
| 2025-07-18 | 5.78 | 6.31 | 5.78 | 6.31 | 6.31 | qfq | 7,120,150 | 43,739,278 | 9.93% |
| 2025-07-17 | 5.71 | 5.81 | 5.70 | 5.74 | 5.74 | qfq | 3,942,400 | 22,626,542 | 0.35% |
| 2025-07-16 | 5.71 | 5.84 | 5.68 | 5.72 | 5.72 | qfq | 5,003,100 | 28,698,768 | 0.00% |
| 2025-07-15 | 5.77 | 5.83 | 5.58 | 5.72 | 5.72 | qfq | 8,500,901 | 48,452,932 | -0.69% |
| 2025-07-14 | 5.70 | 5.83 | 5.64 | 5.76 | 5.76 | qfq | 5,686,300 | 32,609,990 | 0.17% |
| 2025-07-11 | 5.74 | 5.77 | 5.62 | 5.75 | 5.75 | qfq | 5,352,800 | 30,568,085 | 0.70% |
| 2025-07-10 | 5.77 | 5.79 | 5.64 | 5.71 | 5.71 | qfq | 5,507,338 | 31,385,507 | -0.70% |
| 2025-07-09 | 5.82 | 5.88 | 5.71 | 5.75 | 5.75 | qfq | 5,266,300 | 30,391,436 | -0.86% |
| 2025-07-08 | 5.89 | 5.89 | 5.74 | 5.80 | 5.80 | qfq | 7,190,300 | 41,735,947 | -1.02% |
| 2025-07-07 | 5.85 | 5.88 | 5.78 | 5.86 | 5.86 | qfq | 6,598,200 | 38,507,793 | 0.17% |
| 2025-07-04 | 5.96 | 5.97 | 5.81 | 5.85 | 5.85 | qfq | 7,282,600 | 42,764,541 | -2.01% |
| 2025-07-03 | 5.93 | 6.04 | 5.90 | 5.97 | 5.97 | qfq | 7,033,201 | 41,923,766 | 0.34% |
| 2025-07-02 | 5.93 | 6.00 | 5.78 | 5.95 | 5.95 | qfq | 9,510,800 | 55,767,421 | 0.00% |
| 2025-07-01 | 5.86 | 6.06 | 5.86 | 5.95 | 5.95 | qfq | 10,561,101 | 62,994,123 | 1.02% |
| 2025-06-30 | 5.90 | 5.95 | 5.79 | 5.89 | 5.89 | qfq | 12,341,500 | 72,256,661 | 0.86% |
| 2025-06-27 | 5.62 | 5.97 | 5.61 | 5.84 | 5.84 | qfq | 17,090,800 | 98,916,584 | 3.55% |
| 2025-06-26 | 5.53 | 5.69 | 5.43 | 5.64 | 5.64 | qfq | 19,409,550 | 107,931,545 | 1.81% |
| 2025-06-25 | 5.37 | 5.57 | 5.34 | 5.54 | 5.54 | qfq | 24,126,800 | 132,339,770 | 3.36% |
| 2025-06-24 | 5.50 | 5.63 | 5.26 | 5.36 | 5.36 | qfq | 33,720,437 | 181,139,383 | 1.32% |
| 2025-06-23 | 4.74 | 5.29 | 4.74 | 5.29 | 5.29 | qfq | 7,705,188 | 39,429,020 | 9.98% |
| 2025-06-20 | 4.78 | 5.08 | 4.73 | 4.81 | 4.81 | qfq | 12,460,300 | 60,215,050 | 1.69% |
| 2025-06-19 | 4.87 | 4.89 | 4.71 | 4.73 | 4.73 | qfq | 5,781,000 | 27,600,101 | -3.27% |
| 2025-06-18 | 4.96 | 4.96 | 4.82 | 4.89 | 4.89 | qfq | 4,328,600 | 21,095,157 | -1.41% |
| 2025-06-17 | 5.07 | 5.08 | 4.91 | 4.96 | 4.96 | qfq | 4,125,700 | 20,448,592 | -0.80% |
| 2025-06-16 | 4.93 | 5.09 | 4.83 | 5.00 | 5.00 | qfq | 8,440,067 | 42,369,553 | 1.83% |
| 2025-06-13 | 5.06 | 5.07 | 4.87 | 4.91 | 4.91 | qfq | 5,276,700 | 26,081,743 | -2.58% |
| 2025-06-12 | 5.04 | 5.08 | 4.99 | 5.04 | 5.04 | qfq | 4,146,800 | 20,860,095 | -0.59% |
| 2025-06-11 | 5.07 | 5.14 | 5.04 | 5.07 | 5.07 | qfq | 4,322,700 | 21,947,901 | 0.00% |
| 2025-06-10 | 5.06 | 5.15 | 4.98 | 5.07 | 5.07 | qfq | 7,146,200 | 36,124,403 | 0.20% |
| 2025-06-09 | 5.17 | 5.19 | 5.04 | 5.06 | 5.06 | qfq | 7,560,100 | 38,411,639 | -2.50% |
| 2025-06-06 | 5.12 | 5.21 | 5.03 | 5.19 | 5.19 | qfq | 7,966,700 | 40,974,962 | 2.77% |
| 2025-06-05 | 5.01 | 5.18 | 4.92 | 5.05 | 5.05 | qfq | 9,091,074 | 46,079,925 | 1.00% |
| 2025-06-04 | 4.87 | 5.02 | 4.86 | 5.00 | 5.00 | qfq | 7,341,674 | 36,418,563 | 2.88% |
| 2025-06-03 | 4.85 | 4.97 | 4.84 | 4.86 | 4.86 | qfq | 5,506,200 | 27,015,286 | 0.21% |
| 2025-05-30 | 4.83 | 4.87 | 4.75 | 4.85 | 4.85 | qfq | 5,786,500 | 27,804,424 | 0.00% |
| 2025-05-29 | 4.77 | 4.88 | 4.74 | 4.85 | 4.85 | qfq | 5,753,200 | 27,779,958 | 1.68% |
| 2025-05-28 | 4.78 | 4.84 | 4.65 | 4.77 | 4.77 | qfq | 5,642,100 | 26,749,752 | -0.21% |
| 2025-05-27 | 4.82 | 4.84 | 4.72 | 4.78 | 4.78 | qfq | 5,174,310 | 24,759,114 | -0.42% |
| 2025-05-26 | 4.67 | 4.80 | 4.66 | 4.80 | 4.80 | qfq | 5,159,700 | 24,526,487 | 2.35% |
| 2025-05-23 | 4.79 | 4.82 | 4.67 | 4.69 | 4.69 | qfq | 7,627,501 | 36,174,022 | -2.29% |
| 2025-05-22 | 4.85 | 5.03 | 4.76 | 4.80 | 4.80 | qfq | 7,839,620 | 38,147,208 | -1.03% |
| 2025-05-21 | 4.90 | 4.99 | 4.77 | 4.85 | 4.85 | qfq | 7,961,274 | 38,650,413 | -1.42% |
| 2025-05-20 | 4.77 | 4.95 | 4.72 | 4.92 | 4.92 | qfq | 8,328,374 | 40,315,556 | 3.14% |
| 2025-05-19 | 4.66 | 4.84 | 4.66 | 4.77 | 4.77 | qfq | 7,075,374 | 33,718,625 | 2.58% |
| 2025-05-16 | 4.71 | 4.75 | 4.63 | 4.65 | 4.65 | qfq | 5,289,374 | 24,780,811 | 0.22% |
| 2025-05-15 | 4.66 | 4.73 | 4.63 | 4.64 | 4.64 | qfq | 6,319,700 | 29,525,322 | -0.43% |
| 2025-05-14 | 4.75 | 4.77 | 4.63 | 4.66 | 4.66 | qfq | 5,584,900 | 26,279,452 | -1.48% |
| 2025-05-13 | 4.81 | 4.90 | 4.73 | 4.73 | 4.73 | qfq | 5,570,000 | 26,724,072 | -0.21% |
| 2025-05-12 | 4.81 | 4.82 | 4.68 | 4.74 | 4.74 | qfq | 7,318,600 | 34,607,153 | -0.63% |
| 2025-05-09 | 4.85 | 4.87 | 4.75 | 4.77 | 4.77 | qfq | 5,927,301 | 28,483,830 | -1.45% |
| 2025-05-08 | 4.69 | 4.89 | 4.69 | 4.84 | 4.84 | qfq | 6,234,220 | 30,199,370 | 1.04% |
| 2025-05-07 | 4.82 | 4.90 | 4.73 | 4.79 | 4.79 | qfq | 10,710,301 | 51,508,551 | 0.84% |
| 2025-05-06 | 4.50 | 4.79 | 4.50 | 4.75 | 4.75 | qfq | 11,761,400 | 55,442,175 | 6.50% |
| 2025-04-30 | 4.34 | 4.54 | 4.33 | 4.46 | 4.46 | qfq | 5,819,600 | 25,957,804 | 2.53% |
| 2025-04-29 | 4.21 | 4.39 | 4.15 | 4.35 | 4.35 | qfq | 6,783,800 | 29,208,814 | 3.08% |
| 2025-04-28 | 4.28 | 4.28 | 4.11 | 4.22 | 4.22 | qfq | 6,726,100 | 28,182,021 | -1.40% |
| 2025-04-25 | 4.45 | 4.47 | 4.15 | 4.28 | 4.28 | qfq | 11,387,700 | 48,661,871 | -3.82% |
| 2025-04-24 | 4.51 | 4.57 | 4.40 | 4.45 | 4.45 | qfq | 5,145,800 | 23,116,837 | -0.89% |
| 2025-04-23 | 4.52 | 4.54 | 4.46 | 4.49 | 4.49 | qfq | 3,923,000 | 17,625,636 | -1.10% |
| 2025-04-22 | 4.49 | 4.56 | 4.47 | 4.54 | 4.54 | qfq | 4,256,200 | 19,221,922 | 1.57% |
| 2025-04-21 | 4.34 | 4.52 | 4.32 | 4.47 | 4.47 | qfq | 4,919,300 | 21,965,765 | 2.05% |
| 2025-04-18 | 4.40 | 4.42 | 4.25 | 4.38 | 4.38 | qfq | 4,410,200 | 19,116,074 | 0.23% |
| 2025-04-17 | 4.31 | 4.42 | 4.22 | 4.37 | 4.37 | qfq | 4,994,200 | 21,841,561 | 1.63% |
| 2025-04-16 | 4.32 | 4.39 | 4.22 | 4.30 | 4.30 | qfq | 7,086,300 | 30,524,875 | -0.23% |
| 2025-04-15 | 4.38 | 4.38 | 4.25 | 4.31 | 4.31 | qfq | 5,534,000 | 23,881,348 | 0.00% |
| 2025-04-14 | 4.22 | 4.45 | 4.20 | 4.31 | 4.31 | qfq | 8,140,410 | 35,310,749 | 1.89% |
| 2025-04-11 | 4.07 | 4.26 | 4.06 | 4.23 | 4.23 | qfq | 9,064,800 | 38,054,596 | 3.93% |
| 2025-04-10 | 4.00 | 4.22 | 3.94 | 4.07 | 4.07 | qfq | 11,176,700 | 46,273,938 | 5.71% |
| 2025-04-09 | 3.64 | 3.89 | 3.35 | 3.85 | 3.85 | qfq | 8,526,201 | 31,017,648 | 4.62% |
| 2025-04-08 | 3.70 | 3.82 | 3.57 | 3.68 | 3.68 | qfq | 10,330,300 | 37,836,726 | -3.41% |
| 2025-04-07 | 4.05 | 4.16 | 3.81 | 3.81 | 3.81 | qfq | 4,888,300 | 18,801,640 | -9.93% |
| 2025-04-03 | 4.20 | 4.24 | 4.11 | 4.23 | 4.23 | qfq | 6,929,900 | 28,947,927 | 0.48% |
| 2025-04-02 | 4.21 | 4.30 | 4.18 | 4.21 | 4.21 | qfq | 5,110,800 | 21,621,076 | -0.71% |
| 2025-04-01 | 4.20 | 4.35 | 4.20 | 4.24 | 4.24 | qfq | 7,373,700 | 31,638,346 | 0.95% |
| 2025-03-31 | 4.17 | 4.23 | 4.01 | 4.20 | 4.20 | qfq | 12,008,600 | 49,296,406 | -0.47% |
| 2025-03-28 | 4.28 | 4.36 | 4.19 | 4.22 | 4.22 | qfq | 7,797,600 | 33,200,104 | -2.31% |
| 2025-03-27 | 4.44 | 4.44 | 4.27 | 4.32 | 4.32 | qfq | 9,534,600 | 41,450,705 | -2.70% |
| 2025-03-26 | 4.29 | 4.50 | 4.27 | 4.44 | 4.44 | qfq | 9,344,100 | 41,308,890 | 2.54% |
| 2025-03-25 | 4.43 | 4.47 | 4.26 | 4.33 | 4.33 | qfq | 9,607,777 | 41,787,981 | -1.81% |
| 2025-03-24 | 4.73 | 4.85 | 4.33 | 4.41 | 4.41 | qfq | 12,697,700 | 57,608,457 | -5.77% |
| 2025-03-21 | 5.00 | 5.04 | 4.68 | 4.68 | 4.68 | qfq | 11,470,900 | 55,278,069 | -6.77% |
| 2025-03-20 | 4.94 | 5.05 | 4.87 | 5.02 | 5.02 | qfq | 7,489,900 | 37,270,182 | 1.41% |
| 2025-03-19 | 5.01 | 5.07 | 4.91 | 4.95 | 4.95 | qfq | 8,211,600 | 40,945,177 | -1.59% |
| 2025-03-18 | 4.99 | 5.07 | 4.94 | 5.03 | 5.03 | qfq | 11,061,801 | 55,230,719 | 0.60% |
| 2025-03-17 | 5.30 | 5.31 | 4.91 | 5.00 | 5.00 | qfq | 22,432,301 | 113,204,870 | -5.66% |
| 2025-03-14 | 5.27 | 5.35 | 5.22 | 5.30 | 5.30 | qfq | 4,930,600 | 25,968,662 | 0.00% |
| 2025-03-13 | 5.29 | 5.32 | 5.19 | 5.30 | 5.30 | qfq | 6,953,900 | 36,491,207 | -0.19% |
| 2025-03-12 | 5.37 | 5.43 | 5.26 | 5.31 | 5.31 | qfq | 11,624,300 | 61,947,158 | 0.19% |
| 2025-03-11 | 5.01 | 5.36 | 5.01 | 5.30 | 5.30 | qfq | 14,145,800 | 74,309,587 | 4.33% |
| 2025-03-10 | 4.99 | 5.10 | 4.94 | 5.08 | 5.08 | qfq | 8,035,300 | 40,511,150 | 2.01% |
| 2025-03-07 | 5.06 | 5.21 | 4.95 | 4.98 | 4.98 | qfq | 7,544,948 | 38,065,268 | -1.39% |
| 2025-03-06 | 4.84 | 5.27 | 4.78 | 5.05 | 5.05 | qfq | 15,053,701 | 75,814,235 | 4.34% |
| 2025-03-05 | 4.84 | 4.85 | 4.68 | 4.84 | 4.84 | qfq | 4,826,801 | 22,966,602 | 0.21% |
| 2025-03-04 | 4.79 | 4.94 | 4.76 | 4.83 | 4.83 | qfq | 5,266,702 | 25,561,798 | -0.21% |
| 2025-03-03 | 4.71 | 4.93 | 4.71 | 4.84 | 4.84 | qfq | 8,900,100 | 43,087,702 | 3.42% |
| 2025-02-28 | 4.84 | 4.84 | 4.67 | 4.68 | 4.68 | qfq | 5,343,800 | 25,327,097 | -3.51% |
| 2025-02-27 | 4.85 | 4.95 | 4.72 | 4.85 | 4.85 | qfq | 5,713,200 | 27,690,652 | 0.41% |
| 2025-02-26 | 4.83 | 4.88 | 4.78 | 4.83 | 4.83 | qfq | 4,880,400 | 23,571,568 | 1.26% |
| 2025-02-25 | 4.73 | 4.95 | 4.73 | 4.77 | 4.77 | qfq | 5,682,802 | 27,537,742 | -1.04% |
| 2025-02-24 | 4.81 | 4.84 | 4.65 | 4.82 | 4.82 | qfq | 5,444,800 | 25,953,344 | 0.63% |
| 2025-02-21 | 4.85 | 4.85 | 4.69 | 4.79 | 4.79 | qfq | 5,332,500 | 25,416,308 | -0.42% |
| 2025-02-20 | 4.85 | 4.88 | 4.78 | 4.81 | 4.81 | qfq | 4,183,100 | 20,173,602 | -0.62% |
| 2025-02-19 | 4.71 | 4.88 | 4.64 | 4.84 | 4.84 | qfq | 5,437,938 | 26,080,009 | 2.11% |
| 2025-02-18 | 4.91 | 4.94 | 4.72 | 4.74 | 4.74 | qfq | 6,192,100 | 29,942,298 | -2.27% |
| 2025-02-17 | 4.73 | 4.91 | 4.70 | 4.85 | 4.85 | qfq | 6,962,838 | 33,587,205 | 2.54% |
| 2025-02-14 | 4.86 | 4.88 | 4.70 | 4.73 | 4.73 | qfq | 6,526,400 | 31,142,589 | -2.07% |
| 2025-02-13 | 4.81 | 4.84 | 4.71 | 4.83 | 4.83 | qfq | 5,488,600 | 26,212,193 | 0.84% |
| 2025-02-12 | 4.78 | 4.83 | 4.69 | 4.79 | 4.79 | qfq | 4,687,800 | 22,311,689 | 0.21% |
| 2025-02-11 | 4.88 | 4.90 | 4.73 | 4.78 | 4.78 | qfq | 4,076,301 | 19,458,407 | -1.85% |
| 2025-02-10 | 4.80 | 4.88 | 4.77 | 4.87 | 4.87 | qfq | 7,962,400 | 38,478,117 | 3.18% |
| 2025-02-07 | 4.89 | 4.95 | 4.69 | 4.72 | 4.72 | qfq | 8,472,900 | 40,749,218 | -3.48% |
| 2025-02-06 | 4.68 | 4.90 | 4.63 | 4.89 | 4.89 | qfq | 9,496,520 | 45,573,288 | 4.49% |
| 2025-02-05 | 4.51 | 4.70 | 4.33 | 4.68 | 4.68 | qfq | 7,599,361 | 35,005,593 | 5.41% |
| 2025-01-27 | 4.45 | 4.60 | 4.40 | 4.44 | 4.44 | qfq | 4,871,500 | 21,867,806 | -0.22% |
| 2025-01-24 | 4.27 | 4.49 | 4.23 | 4.45 | 4.45 | qfq | 6,716,400 | 29,489,495 | 3.25% |
| 2025-01-23 | 4.46 | 4.53 | 4.31 | 4.31 | 4.31 | qfq | 6,362,102 | 28,173,435 | -2.05% |
| 2025-01-22 | 4.68 | 4.76 | 4.35 | 4.40 | 4.40 | qfq | 9,399,202 | 42,105,210 | -4.76% |
| 2025-01-21 | 4.69 | 4.75 | 4.50 | 4.62 | 4.62 | qfq | 7,964,960 | 36,527,206 | -0.22% |
| 2025-01-20 | 4.57 | 4.72 | 4.41 | 4.63 | 4.63 | qfq | 10,886,860 | 49,931,584 | 2.21% |
| 2025-01-17 | 4.39 | 4.67 | 4.38 | 4.53 | 4.53 | qfq | 10,303,000 | 46,873,919 | 2.03% |
| 2025-01-16 | 4.44 | 4.50 | 4.35 | 4.44 | 4.44 | qfq | 5,357,500 | 23,756,856 | 1.60% |
| 2025-01-15 | 4.40 | 4.49 | 4.27 | 4.37 | 4.37 | qfq | 9,260,798 | 40,738,083 | 0.00% |
| 2025-01-14 | 4.08 | 4.38 | 4.04 | 4.37 | 4.37 | qfq | 7,884,998 | 33,518,057 | 7.64% |
| 2025-01-13 | 4.01 | 4.16 | 3.81 | 4.06 | 4.06 | qfq | 5,353,802 | 21,373,088 | 1.25% |
| 2025-01-10 | 4.21 | 4.25 | 3.99 | 4.01 | 4.01 | qfq | 6,601,700 | 27,103,186 | -4.07% |
| 2025-01-09 | 4.17 | 4.23 | 4.12 | 4.18 | 4.18 | qfq | 7,241,998 | 30,228,218 | 0.24% |
| 2025-01-08 | 4.07 | 4.25 | 4.00 | 4.17 | 4.17 | qfq | 10,268,900 | 42,392,527 | 2.46% |
| 2025-01-07 | 3.92 | 4.09 | 3.92 | 4.07 | 4.07 | qfq | 7,179,700 | 28,829,436 | 3.83% |
| 2025-01-06 | 3.97 | 4.00 | 3.72 | 3.92 | 3.92 | qfq | 7,356,211 | 28,594,859 | -1.75% |
| 2025-01-03 | 4.32 | 4.35 | 3.98 | 3.99 | 3.99 | qfq | 8,222,900 | 33,807,676 | -6.34% |
| 2025-01-02 | 4.21 | 4.43 | 4.20 | 4.26 | 4.26 | qfq | 8,710,900 | 37,605,212 | 1.19% |
| 2024-12-31 | 4.28 | 4.39 | 4.19 | 4.21 | 4.21 | qfq | 8,521,476 | 36,402,438 | -1.86% |
| 2024-12-30 | 4.41 | 4.47 | 4.21 | 4.29 | 4.29 | qfq | 7,489,498 | 32,141,953 | -4.24% |
| 2024-12-27 | 4.37 | 4.57 | 4.36 | 4.48 | 4.48 | qfq | 6,908,100 | 31,108,154 | 2.75% |
| 2024-12-26 | 4.29 | 4.44 | 4.28 | 4.36 | 4.36 | qfq | 6,164,000 | 26,969,856 | 2.11% |
| 2024-12-25 | 4.43 | 4.52 | 4.20 | 4.27 | 4.27 | qfq | 9,666,500 | 41,240,258 | -4.69% |
| 2024-12-24 | 4.55 | 4.64 | 4.33 | 4.48 | 4.48 | qfq | 9,963,102 | 44,356,184 | -1.54% |
| 2024-12-23 | 4.98 | 4.98 | 4.50 | 4.55 | 4.55 | qfq | 13,343,300 | 62,586,552 | -8.82% |
| 2024-12-20 | 4.92 | 5.14 | 4.90 | 4.99 | 4.99 | qfq | 7,935,900 | 39,722,312 | 0.81% |
| 2024-12-19 | 4.85 | 4.97 | 4.75 | 4.95 | 4.95 | qfq | 10,475,800 | 51,003,527 | 1.23% |
| 2024-12-18 | 4.96 | 5.03 | 4.72 | 4.89 | 4.89 | qfq | 10,152,200 | 49,616,637 | -1.21% |
| 2024-12-17 | 5.34 | 5.37 | 4.90 | 4.95 | 4.95 | qfq | 12,388,000 | 62,896,531 | -7.30% |
| 2024-12-16 | 5.40 | 5.48 | 5.31 | 5.34 | 5.34 | qfq | 8,459,200 | 45,630,840 | -0.74% |
| 2024-12-13 | 5.47 | 5.53 | 5.35 | 5.38 | 5.38 | qfq | 9,143,001 | 49,590,662 | -1.82% |
| 2024-12-12 | 5.35 | 5.48 | 5.30 | 5.48 | 5.48 | qfq | 12,966,000 | 70,286,530 | 2.62% |
| 2024-12-11 | 5.24 | 5.34 | 5.22 | 5.34 | 5.34 | qfq | 8,610,101 | 45,560,441 | 1.52% |
| 2024-12-10 | 5.47 | 5.52 | 5.22 | 5.26 | 5.26 | qfq | 15,535,901 | 82,597,422 | -2.05% |
| 2024-12-09 | 5.44 | 5.51 | 5.32 | 5.37 | 5.37 | qfq | 10,388,200 | 56,222,928 | -1.10% |
| 2024-12-06 | 5.29 | 5.45 | 5.23 | 5.43 | 5.43 | qfq | 13,736,200 | 73,824,479 | 2.45% |
| 2024-12-05 | 5.30 | 5.34 | 5.08 | 5.30 | 5.30 | qfq | 11,274,000 | 58,968,529 | 0.38% |
| 2024-12-04 | 5.24 | 5.49 | 5.17 | 5.28 | 5.28 | qfq | 15,110,899 | 80,744,039 | 0.57% |
| 2024-12-03 | 5.23 | 5.29 | 5.17 | 5.25 | 5.25 | qfq | 7,936,600 | 41,577,254 | 0.19% |
| 2024-12-02 | 5.19 | 5.29 | 5.18 | 5.24 | 5.24 | qfq | 11,052,998 | 57,852,009 | 1.55% |
| 2024-11-29 | 5.06 | 5.18 | 4.98 | 5.16 | 5.16 | qfq | 13,826,200 | 70,427,199 | 1.78% |
| 2024-11-28 | 5.12 | 5.26 | 4.99 | 5.07 | 5.07 | qfq | 16,795,600 | 86,241,546 | -0.20% |
| 2024-11-27 | 5.09 | 5.10 | 4.89 | 5.08 | 5.08 | qfq | 8,802,900 | 43,944,637 | -0.59% |
| 2024-11-26 | 5.05 | 5.23 | 5.05 | 5.11 | 5.11 | qfq | 13,476,102 | 69,475,167 | 0.99% |
| 2024-11-25 | 4.88 | 5.13 | 4.88 | 5.06 | 5.06 | qfq | 11,380,600 | 56,995,706 | 3.05% |
| 2024-11-22 | 5.18 | 5.30 | 4.90 | 4.91 | 4.91 | qfq | 12,062,000 | 62,128,023 | -5.03% |
| 2024-11-21 | 5.07 | 5.20 | 5.02 | 5.17 | 5.17 | qfq | 9,502,900 | 48,387,078 | 1.57% |
| 2024-11-20 | 4.90 | 5.09 | 4.90 | 5.09 | 5.09 | qfq | 9,838,098 | 49,474,435 | 3.46% |
| 2024-11-19 | 4.95 | 4.95 | 4.72 | 4.92 | 4.92 | qfq | 13,698,190 | 66,246,077 | -0.61% |
| 2024-11-18 | 5.11 | 5.35 | 4.90 | 4.95 | 4.95 | qfq | 15,765,231 | 80,363,766 | -3.51% |
| 2024-11-15 | 5.05 | 5.25 | 5.05 | 5.13 | 5.13 | qfq | 13,147,503 | 67,786,762 | -0.39% |
| 2024-11-14 | 5.40 | 5.41 | 5.15 | 5.15 | 5.15 | qfq | 15,261,310 | 79,957,556 | -4.98% |
| 2024-11-13 | 5.38 | 5.46 | 5.07 | 5.42 | 5.42 | qfq | 38,731,460 | 204,165,176 | 0.37% |
| 2024-11-12 | 5.02 | 5.48 | 5.02 | 5.40 | 5.40 | qfq | 43,508,440 | 232,367,257 | 8.43% |
| 2024-11-11 | 4.90 | 4.98 | 4.84 | 4.98 | 4.98 | qfq | 16,869,401 | 83,009,978 | 1.63% |
| 2024-11-08 | 4.99 | 5.06 | 4.87 | 4.90 | 4.90 | qfq | 16,744,299 | 82,896,837 | -1.21% |
| 2024-11-07 | 4.70 | 4.96 | 4.65 | 4.96 | 4.96 | qfq | 23,498,111 | 114,178,315 | 4.86% |
| 2024-11-06 | 4.77 | 4.82 | 4.59 | 4.73 | 4.73 | qfq | 16,990,900 | 80,093,640 | -0.84% |
| 2024-11-05 | 4.75 | 4.81 | 4.71 | 4.77 | 4.77 | qfq | 17,129,900 | 81,394,872 | 0.42% |
| 2024-11-04 | 4.66 | 4.87 | 4.60 | 4.75 | 4.75 | qfq | 16,084,422 | 76,454,750 | 1.93% |
| 2024-11-01 | 4.97 | 4.98 | 4.65 | 4.66 | 4.66 | qfq | 26,587,232 | 127,143,699 | -7.54% |
| 2024-10-31 | 5.18 | 5.22 | 4.91 | 5.04 | 5.04 | qfq | 41,662,021 | 209,444,361 | -4.73% |
| 2024-10-30 | 5.05 | 5.37 | 5.05 | 5.29 | 5.29 | qfq | 49,095,688 | 251,292,513 | -5.70% |
| 2024-10-29 | 6.14 | 6.14 | 5.61 | 5.61 | 5.61 | qfq | 54,683,364 | 315,474,640 | -9.95% |
| 2024-10-28 | 5.59 | 6.24 | 5.58 | 6.23 | 6.23 | qfq | 56,317,381 | 339,524,679 | 9.88% |
| 2024-10-25 | 6.09 | 6.09 | 5.56 | 5.67 | 5.67 | qfq | 41,880,796 | 241,873,702 | 0.53% |
| 2024-10-24 | 5.08 | 5.64 | 5.00 | 5.64 | 5.64 | qfq | 20,132,494 | 109,732,580 | 9.94% |
| 2024-10-23 | 5.04 | 5.39 | 5.04 | 5.13 | 5.13 | qfq | 15,279,720 | 79,377,648 | 2.60% |
| 2024-10-22 | 4.95 | 5.06 | 4.82 | 5.00 | 5.00 | qfq | 12,095,483 | 60,144,594 | 3.31% |
| 2024-10-21 | 4.94 | 4.98 | 4.79 | 4.84 | 4.84 | qfq | 10,547,600 | 51,332,142 | -1.22% |
| 2024-10-18 | 4.88 | 4.95 | 4.78 | 4.90 | 4.90 | qfq | 10,782,014 | 52,358,271 | 0.20% |
| 2024-10-17 | 4.87 | 5.05 | 4.81 | 4.89 | 4.89 | qfq | 11,141,200 | 54,793,441 | 2.30% |
| 2024-10-16 | 4.82 | 4.87 | 4.68 | 4.78 | 4.78 | qfq | 10,378,909 | 49,585,603 | -2.85% |
| 2024-10-15 | 4.88 | 5.08 | 4.71 | 4.92 | 4.92 | qfq | 13,117,900 | 64,854,411 | 2.50% |
| 2024-10-14 | 4.88 | 4.91 | 4.66 | 4.80 | 4.80 | qfq | 8,252,100 | 39,225,470 | 2.56% |
| 2024-10-11 | 4.94 | 4.94 | 4.65 | 4.68 | 4.68 | qfq | 11,809,700 | 55,898,820 | -6.02% |
| 2024-10-10 | 4.77 | 5.15 | 4.67 | 4.98 | 4.98 | qfq | 19,433,800 | 95,844,257 | 4.18% |
| 2024-10-09 | 5.20 | 5.26 | 4.76 | 4.78 | 4.78 | qfq | 21,701,511 | 108,129,592 | -9.13% |
| 2024-10-08 | 5.45 | 5.45 | 4.99 | 5.26 | 5.26 | qfq | 20,378,700 | 106,000,641 | 6.26% |
| 2024-09-30 | 4.65 | 4.95 | 4.62 | 4.95 | 4.95 | qfq | 18,953,110 | 91,413,083 | 10.00% |
| 2024-09-27 | 4.42 | 4.66 | 4.37 | 4.50 | 4.50 | qfq | 18,568,053 | 83,242,463 | 2.51% |
| 2024-09-26 | 4.15 | 4.53 | 4.08 | 4.39 | 4.39 | qfq | 22,243,800 | 97,178,049 | 5.78% |
| 2024-09-25 | 3.78 | 4.20 | 3.78 | 4.15 | 4.15 | qfq | 29,061,801 | 118,504,999 | 4.80% |
| 2024-09-24 | 4.25 | 4.25 | 3.91 | 3.96 | 3.96 | qfq | 28,190,902 | 114,053,829 | -6.16% |
| 2024-09-23 | 4.36 | 4.38 | 4.10 | 4.22 | 4.22 | qfq | 13,902,901 | 59,009,058 | -4.52% |
| 2024-09-20 | 4.49 | 4.51 | 4.37 | 4.42 | 4.42 | qfq | 5,485,100 | 24,394,646 | -1.34% |
| 2024-09-19 | 4.34 | 4.58 | 4.32 | 4.48 | 4.48 | qfq | 7,202,400 | 32,121,396 | 4.43% |
| 2024-09-18 | 4.40 | 4.42 | 4.26 | 4.29 | 4.29 | qfq | 6,667,000 | 28,695,368 | -2.50% |
| 2024-09-13 | 4.42 | 4.45 | 4.30 | 4.40 | 4.40 | qfq | 9,307,870 | 40,789,433 | -1.35% |
| 2024-09-12 | 4.55 | 4.70 | 4.45 | 4.46 | 4.46 | qfq | 8,160,670 | 37,428,359 | -3.67% |
| 2024-09-11 | 4.60 | 4.67 | 4.56 | 4.63 | 4.63 | qfq | 5,841,100 | 26,942,861 | 0.65% |
| 2024-09-10 | 4.56 | 4.67 | 4.50 | 4.60 | 4.60 | qfq | 6,318,201 | 28,921,210 | 0.88% |
| 2024-09-09 | 4.60 | 4.64 | 4.53 | 4.56 | 4.56 | qfq | 6,761,800 | 30,858,716 | -1.72% |
| 2024-09-06 | 4.70 | 4.85 | 4.41 | 4.64 | 4.64 | qfq | 12,434,400 | 57,520,990 | -1.28% |
| 2024-09-05 | 4.51 | 4.72 | 4.49 | 4.70 | 4.70 | qfq | 8,413,000 | 39,145,629 | 4.44% |
| 2024-09-04 | 4.51 | 4.60 | 4.42 | 4.50 | 4.50 | qfq | 7,217,800 | 32,504,475 | 0.45% |
| 2024-09-03 | 4.31 | 4.61 | 4.29 | 4.48 | 4.48 | qfq | 10,123,700 | 45,455,645 | 4.19% |
| 2024-09-02 | 4.37 | 4.44 | 4.28 | 4.30 | 4.30 | qfq | 7,852,301 | 34,157,304 | -2.05% |
| 2024-08-30 | 4.12 | 4.39 | 4.12 | 4.39 | 4.39 | qfq | 11,546,900 | 49,354,362 | 6.04% |
| 2024-08-29 | 4.04 | 4.16 | 4.00 | 4.14 | 4.14 | qfq | 6,811,600 | 27,799,978 | 1.22% |
| 2024-08-28 | 4.13 | 4.17 | 4.04 | 4.09 | 4.09 | qfq | 8,106,700 | 33,105,248 | -0.97% |
| 2024-08-27 | 4.05 | 4.23 | 4.03 | 4.13 | 4.13 | qfq | 11,124,800 | 45,852,952 | 1.47% |
| 2024-08-26 | 3.95 | 4.09 | 3.86 | 4.07 | 4.07 | qfq | 9,350,400 | 37,319,811 | 2.78% |
| 2024-08-23 | 4.09 | 4.14 | 3.88 | 3.96 | 3.96 | qfq | 12,434,200 | 49,133,905 | -2.22% |
| 2024-08-22 | 3.96 | 4.28 | 3.96 | 4.05 | 4.05 | qfq | 18,014,000 | 73,928,950 | 2.53% |
| 2024-08-21 | 3.81 | 3.97 | 3.80 | 3.95 | 3.95 | qfq | 9,575,900 | 37,388,555 | 3.67% |
| 2024-08-20 | 4.00 | 4.02 | 3.80 | 3.81 | 3.81 | qfq | 11,952,900 | 46,223,717 | -4.75% |
| 2024-08-19 | 3.84 | 4.26 | 3.79 | 4.00 | 4.00 | qfq | 16,823,500 | 67,871,642 | 3.09% |
| 2024-08-16 | 3.92 | 4.01 | 3.84 | 3.88 | 3.88 | qfq | 8,036,900 | 31,470,254 | -1.77% |
| 2024-08-15 | 3.82 | 3.98 | 3.69 | 3.95 | 3.95 | qfq | 15,894,001 | 61,342,571 | 3.13% |
| 2024-08-14 | 4.01 | 4.07 | 3.80 | 3.83 | 3.83 | qfq | 17,235,100 | 67,345,247 | -5.43% |
| 2024-08-13 | 4.18 | 4.22 | 3.95 | 4.05 | 4.05 | qfq | 28,021,697 | 113,368,849 | -3.34% |
| 2024-08-12 | 3.76 | 4.36 | 3.76 | 4.19 | 4.19 | qfq | 49,837,004 | 201,988,946 | 0.24% |
| 2024-08-09 | 5.10 | 5.10 | 4.18 | 4.18 | 4.18 | qfq | 60,039,300 | 280,384,137 | -9.91% |
| 2024-08-08 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | qfq | 4,847,901 | 22,494,261 | 9.95% |
| 2024-08-07 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | qfq | 1,562,901 | 6,595,442 | 9.90% |
| 2024-08-06 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | qfq | 2,448,000 | 9,400,320 | 10.03% |
| 2024-08-05 | 3.18 | 3.49 | 3.18 | 3.49 | 3.49 | qfq | 18,103,300 | 62,128,500 | 10.09% |
| 2024-08-02 | 3.05 | 3.34 | 3.05 | 3.17 | 3.17 | qfq | 14,322,700 | 45,778,896 | 3.26% |
| 2024-08-01 | 3.05 | 3.09 | 3.00 | 3.07 | 3.07 | qfq | 7,234,100 | 22,067,746 | 1.66% |
| 2024-07-31 | 2.93 | 3.05 | 2.91 | 3.02 | 3.02 | qfq | 6,771,000 | 20,216,746 | 3.78% |
| 2024-07-30 | 2.87 | 2.92 | 2.85 | 2.91 | 2.91 | qfq | 4,499,850 | 13,002,596 | 1.75% |
| 2024-07-29 | 2.88 | 2.88 | 2.79 | 2.86 | 2.86 | qfq | 5,789,000 | 16,443,949 | 1.42% |
| 2024-07-26 | 2.75 | 2.88 | 2.75 | 2.82 | 2.82 | qfq | 5,656,500 | 15,949,708 | 2.92% |
| 2024-07-25 | 2.73 | 2.80 | 2.68 | 2.74 | 2.74 | qfq | 5,693,100 | 15,583,634 | -0.72% |
| 2024-07-24 | 2.80 | 2.83 | 2.74 | 2.76 | 2.76 | qfq | 4,359,000 | 12,091,894 | -2.47% |
| 2024-07-23 | 2.88 | 2.94 | 2.81 | 2.83 | 2.83 | qfq | 5,554,800 | 15,985,952 | -0.70% |
| 2024-07-22 | 2.78 | 2.87 | 2.76 | 2.85 | 2.85 | qfq | 5,804,500 | 16,415,494 | 2.52% |
| 2024-07-19 | 2.84 | 2.85 | 2.76 | 2.78 | 2.78 | qfq | 5,341,201 | 14,970,589 | -1.07% |
| 2024-07-18 | 2.80 | 2.84 | 2.72 | 2.81 | 2.81 | qfq | 5,293,301 | 14,722,198 | -0.71% |
| 2024-07-17 | 2.87 | 2.90 | 2.83 | 2.83 | 2.83 | qfq | 4,687,700 | 13,402,317 | -0.70% |
| 2024-07-16 | 2.88 | 2.91 | 2.82 | 2.85 | 2.85 | qfq | 6,718,916 | 19,261,042 | -0.35% |
| 2024-07-15 | 2.84 | 2.97 | 2.83 | 2.86 | 2.86 | qfq | 10,641,100 | 30,584,400 | -3.70% |
| 2024-07-12 | 3.04 | 3.19 | 2.90 | 2.97 | 2.97 | qfq | 17,632,200 | 53,608,470 | 2.41% |
| 2024-07-11 | 2.81 | 2.92 | 2.78 | 2.90 | 2.90 | qfq | 8,000,700 | 22,941,812 | 6.23% |
| 2024-07-10 | 2.84 | 2.84 | 2.73 | 2.73 | 2.73 | qfq | 5,175,800 | 14,321,217 | -2.85% |
| 2024-07-09 | 2.80 | 2.85 | 2.68 | 2.81 | 2.81 | qfq | 8,458,401 | 23,394,028 | 0.36% |
| 2024-07-08 | 2.91 | 2.95 | 2.76 | 2.80 | 2.80 | qfq | 6,506,100 | 18,319,333 | -4.11% |
| 2024-07-05 | 2.85 | 2.93 | 2.79 | 2.92 | 2.92 | qfq | 4,702,500 | 13,558,241 | 2.46% |
| 2024-07-04 | 3.01 | 3.04 | 2.84 | 2.85 | 2.85 | qfq | 7,414,800 | 21,468,914 | -5.00% |
| 2024-07-03 | 3.04 | 3.05 | 2.97 | 3.00 | 3.00 | qfq | 4,929,400 | 14,872,515 | 0.33% |
| 2024-07-02 | 2.89 | 3.01 | 2.84 | 2.99 | 2.99 | qfq | 8,110,522 | 23,977,708 | 4.91% |
| 2024-07-01 | 2.84 | 2.89 | 2.75 | 2.85 | 2.85 | qfq | 6,402,301 | 18,066,549 | 1.06% |
| 2024-06-28 | 2.92 | 2.97 | 2.82 | 2.82 | 2.82 | qfq | 10,594,700 | 30,340,552 | -4.41% |
| 2024-06-27 | 3.04 | 3.13 | 2.90 | 2.95 | 2.95 | qfq | 9,908,500 | 29,815,285 | -3.59% |
| 2024-06-26 | 2.93 | 3.08 | 2.86 | 3.06 | 3.06 | qfq | 6,537,500 | 19,432,113 | 5.15% |
| 2024-06-25 | 2.90 | 2.98 | 2.87 | 2.91 | 2.91 | qfq | 7,576,045 | 22,121,148 | -0.68% |
| 2024-06-24 | 3.01 | 3.05 | 2.88 | 2.93 | 2.93 | qfq | 6,725,200 | 19,854,432 | -5.18% |
| 2024-06-21 | 3.05 | 3.14 | 3.00 | 3.09 | 3.09 | qfq | 6,019,645 | 18,556,325 | 0.00% |
| 2024-06-20 | 3.18 | 3.21 | 3.04 | 3.09 | 3.09 | qfq | 6,364,400 | 19,742,604 | -3.13% |
| 2024-06-19 | 3.21 | 3.23 | 3.12 | 3.19 | 3.19 | qfq | 5,975,726 | 19,021,335 | 0.63% |
| 2024-06-18 | 3.13 | 3.20 | 3.11 | 3.17 | 3.17 | qfq | 5,451,711 | 17,261,314 | 1.28% |
| 2024-06-17 | 3.17 | 3.23 | 3.08 | 3.13 | 3.13 | qfq | 7,125,000 | 22,345,928 | -1.26% |
| 2024-06-14 | 3.18 | 3.20 | 3.06 | 3.17 | 3.17 | qfq | 8,240,500 | 25,851,158 | 1.60% |
| 2024-06-13 | 3.27 | 3.29 | 3.07 | 3.12 | 3.12 | qfq | 11,027,000 | 34,783,580 | -4.00% |
| 2024-06-12 | 3.09 | 3.28 | 3.06 | 3.25 | 3.25 | qfq | 10,278,845 | 32,942,317 | 4.17% |
| 2024-06-11 | 3.18 | 3.23 | 3.03 | 3.12 | 3.12 | qfq | 13,751,150 | 42,753,718 | -2.80% |
| 2024-06-07 | 2.97 | 3.21 | 2.97 | 3.21 | 3.21 | qfq | 15,340,200 | 48,407,649 | 9.93% |
| 2024-06-06 | 3.24 | 3.28 | 2.89 | 2.92 | 2.92 | qfq | 12,711,700 | 38,219,916 | -9.03% |
| 2024-06-05 | 3.28 | 3.28 | 3.16 | 3.21 | 3.21 | qfq | 8,492,600 | 27,284,760 | -2.73% |
| 2024-06-04 | 3.41 | 3.49 | 3.24 | 3.30 | 3.30 | qfq | 11,039,901 | 36,608,546 | -5.44% |
| 2024-06-03 | 3.55 | 3.67 | 3.42 | 3.49 | 3.49 | qfq | 10,643,200 | 37,680,464 | -2.51% |
| 2024-05-31 | 3.75 | 3.80 | 3.58 | 3.58 | 3.58 | qfq | 9,228,900 | 33,828,108 | 0.28% |
| 2024-05-30 | 3.88 | 3.91 | 3.54 | 3.57 | 3.57 | qfq | 17,742,500 | 65,038,213 | -7.99% |
| 2024-05-29 | 3.58 | 3.97 | 3.54 | 3.88 | 3.88 | qfq | 17,945,707 | 68,720,149 | 7.48% |
| 2024-05-28 | 3.68 | 3.72 | 3.58 | 3.61 | 3.61 | qfq | 4,965,500 | 18,114,337 | -1.37% |
| 2024-05-27 | 3.69 | 3.72 | 3.57 | 3.66 | 3.66 | qfq | 4,175,050 | 15,136,458 | 0.27% |
| 2024-05-24 | 3.69 | 3.73 | 3.62 | 3.65 | 3.65 | qfq | 5,539,022 | 20,413,132 | 0.00% |
| 2024-05-23 | 3.87 | 3.89 | 3.62 | 3.65 | 3.65 | qfq | 8,503,321 | 31,525,396 | -5.68% |
| 2024-05-22 | 3.80 | 3.89 | 3.76 | 3.87 | 3.87 | qfq | 7,486,900 | 28,792,959 | 2.65% |
| 2024-05-21 | 3.82 | 3.84 | 3.70 | 3.77 | 3.77 | qfq | 6,622,500 | 24,894,108 | -1.31% |
| 2024-05-20 | 3.91 | 3.96 | 3.79 | 3.82 | 3.82 | qfq | 7,724,701 | 29,704,380 | -2.30% |
| 2024-05-17 | 3.96 | 3.98 | 3.85 | 3.91 | 3.91 | qfq | 7,824,100 | 30,551,044 | -0.26% |
| 2024-05-16 | 3.94 | 4.03 | 3.90 | 3.92 | 3.92 | qfq | 9,552,068 | 37,749,712 | -0.51% |
| 2024-05-15 | 3.77 | 3.95 | 3.68 | 3.94 | 3.94 | qfq | 13,476,600 | 51,878,574 | 6.20% |
| 2024-05-14 | 3.75 | 3.83 | 3.68 | 3.71 | 3.71 | qfq | 11,860,900 | 44,407,378 | -1.33% |
| 2024-05-13 | 3.92 | 3.96 | 3.72 | 3.76 | 3.76 | qfq | 7,573,700 | 28,924,454 | -5.29% |
| 2024-05-10 | 4.05 | 4.07 | 3.91 | 3.97 | 3.97 | qfq | 5,577,300 | 22,103,882 | -1.00% |
| 2024-05-09 | 3.90 | 4.02 | 3.81 | 4.01 | 4.01 | qfq | 6,912,700 | 27,564,727 | 2.56% |
| 2024-05-08 | 4.08 | 4.12 | 3.87 | 3.91 | 3.91 | qfq | 7,607,044 | 29,997,984 | -3.46% |
| 2024-05-07 | 3.96 | 4.06 | 3.93 | 4.05 | 4.05 | qfq | 10,759,100 | 43,018,520 | 3.05% |
| 2024-05-06 | 3.95 | 4.04 | 3.87 | 3.93 | 3.93 | qfq | 12,692,900 | 49,918,790 | -1.50% |
| 2024-04-30 | 4.02 | 4.19 | 3.83 | 3.99 | 3.99 | qfq | 12,526,600 | 49,141,532 | 1.01% |
| 2024-04-29 | 3.65 | 3.97 | 3.60 | 3.95 | 3.95 | qfq | 12,205,201 | 46,641,033 | 8.22% |
| 2024-04-26 | 3.64 | 3.69 | 3.55 | 3.65 | 3.65 | qfq | 12,533,129 | 45,522,580 | -0.27% |
| 2024-04-25 | 3.40 | 3.78 | 3.38 | 3.66 | 3.66 | qfq | 15,512,300 | 55,707,484 | 6.09% |
| 2024-04-24 | 3.32 | 3.47 | 3.32 | 3.45 | 3.45 | qfq | 9,066,800 | 30,912,956 | 3.92% |
| 2024-04-23 | 3.17 | 3.36 | 3.17 | 3.32 | 3.32 | qfq | 10,615,700 | 34,906,062 | 4.08% |
| 2024-04-22 | 3.30 | 3.33 | 3.10 | 3.19 | 3.19 | qfq | 12,412,600 | 39,764,913 | -3.63% |
| 2024-04-19 | 3.48 | 3.53 | 3.29 | 3.31 | 3.31 | qfq | 11,576,720 | 39,337,750 | -5.97% |
| 2024-04-18 | 3.39 | 3.57 | 3.27 | 3.52 | 3.52 | qfq | 21,270,117 | 73,313,334 | 5.07% |
| 2024-04-17 | 3.09 | 3.43 | 2.99 | 3.35 | 3.35 | qfq | 25,622,545 | 83,835,174 | 0.90% |
| 2024-04-16 | 3.34 | 3.49 | 3.32 | 3.32 | 3.32 | qfq | 1,957,700 | 6,531,891 | -10.03% |
| 2024-04-15 | 4.05 | 4.10 | 3.69 | 3.69 | 3.69 | qfq | 7,976,600 | 29,980,872 | -10.00% |
| 2024-04-12 | 4.16 | 4.22 | 4.10 | 4.10 | 4.10 | qfq | 5,737,400 | 23,876,058 | -1.44% |
| 2024-04-11 | 4.05 | 4.23 | 4.01 | 4.16 | 4.16 | qfq | 6,680,700 | 27,784,764 | 0.97% |
| 2024-04-10 | 4.23 | 4.26 | 4.04 | 4.12 | 4.12 | qfq | 8,608,600 | 35,437,028 | -2.60% |
| 2024-04-09 | 4.18 | 4.27 | 4.16 | 4.23 | 4.23 | qfq | 10,066,000 | 42,404,700 | 1.20% |
| 2024-04-08 | 4.42 | 4.44 | 4.13 | 4.18 | 4.18 | qfq | 9,114,105 | 38,757,532 | -5.64% |
| 2024-04-03 | 4.45 | 4.49 | 4.35 | 4.43 | 4.43 | qfq | 7,201,400 | 31,762,030 | -1.56% |
| 2024-04-02 | 4.47 | 4.55 | 4.45 | 4.50 | 4.50 | qfq | 6,720,201 | 30,264,976 | 0.67% |
| 2024-04-01 | 4.39 | 4.50 | 4.37 | 4.47 | 4.47 | qfq | 7,148,300 | 31,646,099 | 1.82% |
| 2024-03-29 | 4.27 | 4.45 | 4.24 | 4.39 | 4.39 | qfq | 6,794,700 | 29,492,383 | 2.81% |
| 2024-03-28 | 4.21 | 4.30 | 4.08 | 4.27 | 4.27 | qfq | 7,459,900 | 31,558,196 | 2.89% |
| 2024-03-27 | 4.23 | 4.30 | 4.13 | 4.15 | 4.15 | qfq | 5,687,401 | 24,017,970 | -1.89% |
| 2024-03-26 | 4.19 | 4.28 | 4.14 | 4.23 | 4.23 | qfq | 6,968,300 | 29,308,117 | -0.24% |
| 2024-03-25 | 4.35 | 4.42 | 4.21 | 4.24 | 4.24 | qfq | 7,579,700 | 32,682,787 | -2.75% |
| 2024-03-22 | 4.53 | 4.55 | 4.35 | 4.36 | 4.36 | qfq | 8,265,500 | 36,436,492 | -2.90% |
| 2024-03-21 | 4.49 | 4.60 | 4.37 | 4.49 | 4.49 | qfq | 10,169,550 | 45,700,144 | 0.45% |
| 2024-03-20 | 4.33 | 4.48 | 4.31 | 4.47 | 4.47 | qfq | 7,831,800 | 34,442,675 | 3.23% |
| 2024-03-19 | 4.40 | 4.40 | 4.31 | 4.33 | 4.33 | qfq | 4,921,800 | 21,445,838 | -0.46% |
| 2024-03-18 | 4.28 | 4.40 | 4.26 | 4.35 | 4.35 | qfq | 6,155,800 | 26,538,402 | 2.35% |
| 2024-03-15 | 4.11 | 4.26 | 4.11 | 4.25 | 4.25 | qfq | 6,941,100 | 29,195,081 | 2.66% |
| 2024-03-14 | 4.16 | 4.23 | 4.07 | 4.14 | 4.14 | qfq | 6,169,700 | 25,652,263 | -0.72% |
| 2024-03-13 | 4.17 | 4.20 | 4.07 | 4.17 | 4.17 | qfq | 6,246,300 | 25,904,709 | 0.48% |
| 2024-03-12 | 4.07 | 4.16 | 4.04 | 4.15 | 4.15 | qfq | 7,286,100 | 29,901,291 | 2.47% |
| 2024-03-11 | 3.97 | 4.06 | 3.92 | 4.05 | 4.05 | qfq | 6,879,401 | 27,456,424 | 1.50% |
| 2024-03-08 | 3.97 | 4.02 | 3.90 | 3.99 | 3.99 | qfq | 6,480,100 | 25,723,169 | 0.50% |
| 2024-03-07 | 4.08 | 4.12 | 3.92 | 3.97 | 3.97 | qfq | 8,228,110 | 32,897,605 | 0.25% |
| 2024-03-06 | 3.88 | 4.02 | 3.80 | 3.96 | 3.96 | qfq | 9,489,500 | 37,439,801 | 2.86% |
| 2024-03-05 | 4.01 | 4.01 | 3.83 | 3.85 | 3.85 | qfq | 7,430,200 | 28,837,063 | -3.75% |
| 2024-03-04 | 4.01 | 4.05 | 3.80 | 4.00 | 4.00 | qfq | 8,943,116 | 35,187,637 | -0.50% |
| 2024-03-01 | 3.93 | 4.06 | 3.87 | 4.02 | 4.02 | qfq | 12,212,900 | 48,482,723 | 2.81% |
| 2024-02-29 | 3.71 | 3.94 | 3.62 | 3.91 | 3.91 | qfq | 16,271,000 | 62,643,649 | 2.36% |
| 2024-02-28 | 4.27 | 4.54 | 3.82 | 3.82 | 3.82 | qfq | 22,279,100 | 91,825,675 | -9.91% |
| 2024-02-27 | 4.17 | 4.24 | 4.09 | 4.24 | 4.24 | qfq | 11,725,820 | 49,151,790 | 2.66% |
| 2024-02-26 | 4.01 | 4.28 | 3.98 | 4.13 | 4.13 | qfq | 19,063,368 | 78,341,470 | 2.48% |
| 2024-02-23 | 3.87 | 4.28 | 3.87 | 4.03 | 4.03 | qfq | 19,668,309 | 79,453,571 | 3.60% |
| 2024-02-22 | 3.83 | 3.95 | 3.60 | 3.89 | 3.89 | qfq | 20,533,615 | 77,737,706 | 3.46% |
| 2024-02-21 | 3.37 | 3.76 | 3.36 | 3.76 | 3.76 | qfq | 11,471,310 | 41,372,416 | 9.94% |
| 2024-02-20 | 3.31 | 3.44 | 3.25 | 3.42 | 3.42 | qfq | 14,550,100 | 48,826,808 | 2.40% |
| 2024-02-19 | 3.12 | 3.35 | 3.10 | 3.34 | 3.34 | qfq | 23,495,047 | 76,258,253 | 6.03% |
| 2024-02-08 | 2.83 | 3.28 | 2.81 | 3.15 | 3.15 | qfq | 29,888,530 | 87,996,851 | 0.96% |
| 2024-02-07 | 3.42 | 3.44 | 3.12 | 3.12 | 3.12 | qfq | 11,615,600 | 36,586,219 | -10.09% |
| 2024-02-06 | 3.48 | 3.57 | 3.47 | 3.47 | 3.47 | qfq | 14,601,300 | 50,826,792 | -10.10% |
| 2024-02-05 | 4.22 | 4.25 | 3.86 | 3.86 | 3.86 | qfq | 12,129,400 | 47,685,918 | -10.02% |
| 2024-02-02 | 4.73 | 4.85 | 4.23 | 4.29 | 4.29 | qfq | 12,547,401 | 55,378,243 | -8.72% |
| 2024-02-01 | 4.59 | 4.76 | 4.43 | 4.70 | 4.70 | qfq | 11,602,000 | 53,602,707 | 0.00% |
| 2024-01-31 | 5.12 | 5.15 | 4.63 | 4.70 | 4.70 | qfq | 10,913,900 | 52,886,737 | -8.38% |
| 2024-01-30 | 5.24 | 5.43 | 5.10 | 5.13 | 5.13 | qfq | 8,580,900 | 44,649,035 | -3.57% |
| 2024-01-29 | 5.74 | 5.76 | 5.16 | 5.32 | 5.32 | qfq | 9,532,100 | 51,442,408 | -6.83% |
| 2024-01-26 | 5.51 | 5.84 | 5.44 | 5.71 | 5.71 | qfq | 8,610,384 | 48,956,494 | 4.01% |
| 2024-01-25 | 5.51 | 5.56 | 5.35 | 5.49 | 5.49 | qfq | 7,006,500 | 38,184,424 | 0.55% |
| 2024-01-24 | 5.29 | 5.62 | 5.25 | 5.46 | 5.46 | qfq | 8,296,900 | 44,970,636 | 4.00% |
| 2024-01-23 | 5.67 | 5.67 | 5.19 | 5.25 | 5.25 | qfq | 7,585,329 | 40,028,901 | -2.78% |
| 2024-01-22 | 5.73 | 5.85 | 5.21 | 5.40 | 5.40 | qfq | 6,583,100 | 37,029,567 | -6.57% |
| 2024-01-19 | 5.86 | 5.94 | 5.78 | 5.78 | 5.78 | qfq | 3,844,400 | 22,490,098 | -1.37% |
| 2024-01-18 | 5.98 | 6.02 | 5.69 | 5.86 | 5.86 | qfq | 5,997,700 | 34,872,678 | -2.33% |
| 2024-01-17 | 6.18 | 6.18 | 5.95 | 6.00 | 6.00 | qfq | 3,084,300 | 18,679,288 | -2.44% |
| 2024-01-16 | 6.21 | 6.24 | 6.03 | 6.15 | 6.15 | qfq | 3,506,700 | 21,487,928 | -0.65% |
| 2024-01-15 | 6.10 | 6.24 | 6.10 | 6.19 | 6.19 | qfq | 3,033,104 | 18,760,892 | 0.32% |
| 2024-01-12 | 6.22 | 6.30 | 6.16 | 6.17 | 6.17 | qfq | 3,356,400 | 20,907,911 | -0.96% |
| 2024-01-11 | 6.21 | 6.28 | 6.18 | 6.23 | 6.23 | qfq | 3,413,200 | 21,289,508 | 0.00% |
| 2024-01-10 | 6.25 | 6.30 | 6.15 | 6.23 | 6.23 | qfq | 3,579,300 | 22,302,923 | 0.00% |
| 2024-01-09 | 6.25 | 6.28 | 6.15 | 6.23 | 6.23 | qfq | 4,016,100 | 24,955,455 | 0.81% |
| 2024-01-08 | 6.28 | 6.42 | 6.17 | 6.18 | 6.18 | qfq | 4,678,600 | 29,210,806 | -2.22% |
| 2024-01-05 | 6.36 | 6.47 | 6.28 | 6.32 | 6.32 | qfq | 4,967,401 | 31,722,909 | -0.78% |
| 2024-01-04 | 6.41 | 6.41 | 6.31 | 6.37 | 6.37 | qfq | 3,871,400 | 24,631,571 | -0.16% |
| 2024-01-03 | 6.41 | 6.49 | 6.29 | 6.38 | 6.38 | qfq | 5,031,300 | 32,136,368 | -0.47% |
| 2024-01-02 | 6.21 | 6.47 | 6.18 | 6.41 | 6.41 | qfq | 6,965,364 | 44,267,589 | 4.40% |
| 2023-12-29 | 6.02 | 6.16 | 5.97 | 6.14 | 6.14 | qfq | 4,825,600 | 29,403,524 | 2.33% |
| 2023-12-28 | 5.99 | 6.07 | 5.90 | 6.00 | 6.00 | qfq | 3,345,200 | 20,073,649 | 0.67% |
| 2023-12-27 | 6.06 | 6.08 | 5.96 | 5.96 | 5.96 | qfq | 4,197,900 | 25,238,640 | -1.00% |
| 2023-12-26 | 6.07 | 6.14 | 5.98 | 6.02 | 6.02 | qfq | 3,482,121 | 20,984,719 | -1.15% |
| 2023-12-25 | 6.18 | 6.18 | 6.01 | 6.09 | 6.09 | qfq | 4,028,700 | 24,493,609 | -1.46% |
| 2023-12-22 | 6.20 | 6.27 | 6.14 | 6.18 | 6.18 | qfq | 3,723,600 | 23,035,326 | -0.96% |
| 2023-12-21 | 6.18 | 6.27 | 6.09 | 6.24 | 6.24 | qfq | 3,993,900 | 24,733,647 | 1.13% |
| 2023-12-20 | 6.28 | 6.30 | 6.12 | 6.17 | 6.17 | qfq | 4,019,000 | 24,996,255 | -1.44% |
| 2023-12-19 | 6.32 | 6.35 | 6.19 | 6.26 | 6.26 | qfq | 3,458,500 | 21,618,824 | -0.48% |
| 2023-12-18 | 6.41 | 6.43 | 6.27 | 6.29 | 6.29 | qfq | 4,204,118 | 26,631,194 | -2.02% |
| 2023-12-15 | 6.42 | 6.45 | 6.34 | 6.42 | 6.42 | qfq | 3,909,600 | 25,011,079 | 0.94% |
| 2023-12-14 | 6.35 | 6.45 | 6.31 | 6.36 | 6.36 | qfq | 5,508,000 | 35,108,794 | 0.79% |
| 2023-12-13 | 6.46 | 6.48 | 6.30 | 6.31 | 6.31 | qfq | 4,529,700 | 28,890,615 | -2.17% |
| 2023-12-12 | 6.39 | 6.48 | 6.31 | 6.45 | 6.45 | qfq | 4,050,200 | 25,934,981 | 1.42% |
| 2023-12-11 | 6.32 | 6.45 | 6.26 | 6.36 | 6.36 | qfq | 5,658,400 | 36,116,535 | 0.32% |
| 2023-12-08 | 6.54 | 6.56 | 6.30 | 6.34 | 6.34 | qfq | 5,951,000 | 38,166,925 | -2.61% |
| 2023-12-07 | 6.56 | 6.61 | 6.49 | 6.51 | 6.51 | qfq | 5,279,500 | 34,486,450 | -0.91% |
| 2023-12-06 | 6.43 | 6.63 | 6.43 | 6.57 | 6.57 | qfq | 5,075,078 | 33,418,269 | 1.23% |
| 2023-12-05 | 6.61 | 6.67 | 6.48 | 6.49 | 6.49 | qfq | 5,437,600 | 35,611,488 | -2.41% |
| 2023-12-04 | 6.61 | 6.70 | 6.58 | 6.65 | 6.65 | qfq | 5,735,101 | 38,198,566 | 0.61% |
| 2023-12-01 | 6.55 | 6.67 | 6.52 | 6.61 | 6.61 | qfq | 5,439,000 | 35,959,635 | 0.92% |
| 2023-11-30 | 6.58 | 6.63 | 6.50 | 6.55 | 6.55 | qfq | 3,124,000 | 20,474,666 | -0.46% |
| 2023-11-29 | 6.65 | 6.67 | 6.56 | 6.58 | 6.58 | qfq | 3,102,300 | 20,529,431 | -0.30% |
| 2023-11-28 | 6.54 | 6.65 | 6.52 | 6.60 | 6.60 | qfq | 4,449,201 | 29,372,483 | 0.61% |
| 2023-11-27 | 6.70 | 6.81 | 6.52 | 6.56 | 6.56 | qfq | 6,622,401 | 43,897,328 | -2.53% |
| 2023-11-24 | 6.66 | 6.79 | 6.60 | 6.73 | 6.73 | qfq | 5,428,801 | 36,390,950 | 0.90% |
| 2023-11-23 | 6.64 | 6.71 | 6.59 | 6.67 | 6.67 | qfq | 2,735,900 | 18,228,034 | 0.60% |
| 2023-11-22 | 6.66 | 6.72 | 6.57 | 6.63 | 6.63 | qfq | 3,540,702 | 23,564,180 | -0.45% |
| 2023-11-21 | 6.65 | 6.72 | 6.63 | 6.66 | 6.66 | qfq | 3,559,201 | 23,743,133 | 0.60% |
| 2023-11-20 | 6.56 | 6.65 | 6.52 | 6.62 | 6.62 | qfq | 5,694,032 | 37,457,755 | 1.22% |
| 2023-11-17 | 6.70 | 6.90 | 6.52 | 6.54 | 6.54 | qfq | 8,758,304 | 57,997,838 | -3.82% |
| 2023-11-16 | 6.79 | 6.81 | 6.71 | 6.80 | 6.80 | qfq | 3,138,500 | 21,190,792 | 0.44% |
| 2023-11-15 | 6.80 | 6.93 | 6.74 | 6.77 | 6.77 | qfq | 4,158,100 | 28,342,650 | -0.29% |
| 2023-11-14 | 6.70 | 6.88 | 6.70 | 6.79 | 6.79 | qfq | 3,383,205 | 22,871,428 | 0.59% |
| 2023-11-13 | 6.63 | 6.76 | 6.62 | 6.75 | 6.75 | qfq | 3,844,000 | 25,704,531 | 1.50% |
| 2023-11-10 | 6.54 | 6.67 | 6.48 | 6.65 | 6.65 | qfq | 3,703,700 | 24,492,330 | 1.53% |
| 2023-11-09 | 6.55 | 6.60 | 6.51 | 6.55 | 6.55 | qfq | 3,335,201 | 21,864,684 | 0.15% |
| 2023-11-08 | 6.55 | 6.64 | 6.49 | 6.54 | 6.54 | qfq | 2,766,500 | 18,136,707 | 0.15% |
| 2023-11-07 | 6.52 | 6.56 | 6.43 | 6.53 | 6.53 | qfq | 2,870,301 | 18,732,039 | 0.46% |
| 2023-11-06 | 6.51 | 6.56 | 6.43 | 6.50 | 6.50 | qfq | 3,037,000 | 19,702,202 | 0.62% |
| 2023-11-03 | 6.54 | 6.56 | 6.43 | 6.46 | 6.46 | qfq | 3,234,500 | 21,004,172 | -1.07% |
| 2023-11-02 | 6.42 | 6.59 | 6.42 | 6.53 | 6.53 | qfq | 3,901,800 | 25,562,774 | 0.31% |
| 2023-11-01 | 6.46 | 6.56 | 6.44 | 6.51 | 6.51 | qfq | 4,449,803 | 28,837,346 | 0.31% |
| 2023-10-31 | 6.51 | 6.57 | 6.45 | 6.49 | 6.49 | qfq | 5,319,500 | 34,586,301 | 0.46% |
| 2023-10-30 | 6.33 | 6.53 | 6.28 | 6.46 | 6.46 | qfq | 7,280,400 | 46,971,908 | 2.87% |
| 2023-10-27 | 6.13 | 6.31 | 6.09 | 6.28 | 6.28 | qfq | 3,915,279 | 24,304,969 | 2.61% |
| 2023-10-26 | 6.13 | 6.15 | 6.00 | 6.12 | 6.12 | qfq | 3,365,100 | 20,493,705 | 0.66% |
| 2023-10-25 | 5.99 | 6.12 | 5.90 | 6.08 | 6.08 | qfq | 4,428,800 | 26,795,377 | 3.05% |
| 2023-10-24 | 5.61 | 5.92 | 5.59 | 5.90 | 5.90 | qfq | 4,222,401 | 24,526,356 | 5.55% |
| 2023-10-23 | 5.71 | 5.75 | 5.50 | 5.59 | 5.59 | qfq | 3,416,100 | 19,239,580 | -2.78% |
| 2023-10-20 | 5.75 | 5.82 | 5.70 | 5.75 | 5.75 | qfq | 2,520,300 | 14,500,715 | -1.37% |
| 2023-10-19 | 5.80 | 5.91 | 5.71 | 5.83 | 5.83 | qfq | 2,344,200 | 13,673,278 | -0.17% |
| 2023-10-18 | 5.94 | 5.94 | 5.79 | 5.84 | 5.84 | qfq | 2,653,081 | 15,485,492 | -1.35% |
| 2023-10-17 | 6.02 | 6.02 | 5.90 | 5.92 | 5.92 | qfq | 2,679,800 | 15,897,722 | -0.84% |
| 2023-10-16 | 5.86 | 5.99 | 5.86 | 5.97 | 5.97 | qfq | 3,800,800 | 22,536,363 | 1.19% |
| 2023-10-13 | 6.07 | 6.13 | 5.84 | 5.90 | 5.90 | qfq | 3,977,600 | 23,561,061 | -2.32% |
| 2023-10-12 | 6.12 | 6.13 | 5.94 | 6.04 | 6.04 | qfq | 3,254,100 | 19,573,289 | -0.17% |
| 2023-10-11 | 6.19 | 6.22 | 5.98 | 6.05 | 6.05 | qfq | 4,406,100 | 26,777,458 | -1.47% |
| 2023-10-10 | 6.09 | 6.17 | 6.03 | 6.14 | 6.14 | qfq | 4,067,200 | 24,842,860 | 0.82% |
| 2023-10-09 | 6.27 | 6.35 | 6.06 | 6.09 | 6.09 | qfq | 5,512,699 | 33,820,185 | -3.18% |
| 2023-09-28 | 6.22 | 6.36 | 6.21 | 6.29 | 6.29 | qfq | 3,499,709 | 22,029,594 | 1.29% |
| 2023-09-27 | 6.12 | 6.24 | 6.11 | 6.21 | 6.21 | qfq | 3,040,900 | 18,844,383 | 1.64% |
| 2023-09-26 | 6.22 | 6.23 | 6.11 | 6.11 | 6.11 | qfq | 1,995,700 | 12,313,537 | -1.61% |
| 2023-09-25 | 6.28 | 6.28 | 6.13 | 6.21 | 6.21 | qfq | 2,532,600 | 15,717,782 | -0.48% |
| 2023-09-22 | 6.21 | 6.27 | 6.18 | 6.24 | 6.24 | qfq | 2,153,500 | 13,445,056 | 0.32% |
| 2023-09-21 | 6.26 | 6.30 | 6.17 | 6.22 | 6.22 | qfq | 2,254,300 | 14,054,200 | -0.32% |
| 2023-09-20 | 6.29 | 6.30 | 6.17 | 6.24 | 6.24 | qfq | 2,228,800 | 13,922,117 | 0.16% |
| 2023-09-19 | 6.36 | 6.39 | 6.22 | 6.23 | 6.23 | qfq | 3,226,600 | 20,267,918 | -2.50% |
| 2023-09-18 | 6.33 | 6.42 | 6.21 | 6.39 | 6.39 | qfq | 2,905,400 | 18,425,452 | 2.24% |
| 2023-09-15 | 6.24 | 6.33 | 6.21 | 6.25 | 6.25 | qfq | 3,239,400 | 20,313,870 | 0.81% |
| 2023-09-14 | 6.38 | 6.40 | 6.15 | 6.20 | 6.20 | qfq | 3,630,235 | 22,562,208 | -2.21% |
| 2023-09-13 | 6.44 | 6.60 | 6.29 | 6.34 | 6.34 | qfq | 5,434,600 | 34,868,479 | -2.31% |
| 2023-09-12 | 6.37 | 6.52 | 6.32 | 6.49 | 6.49 | qfq | 5,222,700 | 33,537,433 | 1.72% |
| 2023-09-11 | 6.33 | 6.40 | 6.25 | 6.38 | 6.38 | qfq | 2,956,801 | 18,775,628 | 1.27% |
| 2023-09-08 | 6.36 | 6.39 | 6.28 | 6.30 | 6.30 | qfq | 2,535,900 | 16,021,764 | -0.94% |
| 2023-09-07 | 6.48 | 6.51 | 6.34 | 6.36 | 6.36 | qfq | 2,860,200 | 18,355,747 | -1.70% |
| 2023-09-06 | 6.52 | 6.56 | 6.45 | 6.47 | 6.47 | qfq | 2,833,900 | 18,451,021 | -0.92% |
| 2023-09-05 | 6.47 | 6.57 | 6.40 | 6.53 | 6.53 | qfq | 4,568,100 | 29,713,468 | 1.08% |
| 2023-09-04 | 6.37 | 6.47 | 6.34 | 6.46 | 6.46 | qfq | 2,960,700 | 19,011,047 | 1.89% |
| 2023-09-01 | 6.34 | 6.38 | 6.25 | 6.34 | 6.34 | qfq | 2,345,900 | 14,869,808 | -0.16% |
| 2023-08-31 | 6.40 | 6.48 | 6.28 | 6.35 | 6.35 | qfq | 4,377,009 | 27,774,960 | -0.78% |
| 2023-08-30 | 6.30 | 6.52 | 6.30 | 6.40 | 6.40 | qfq | 5,589,100 | 35,943,118 | 1.11% |
| 2023-08-29 | 6.16 | 6.38 | 6.09 | 6.33 | 6.33 | qfq | 5,131,300 | 32,305,956 | 2.93% |
| 2023-08-28 | 6.37 | 6.40 | 6.13 | 6.15 | 6.15 | qfq | 5,034,800 | 31,519,711 | 1.65% |
| 2023-08-25 | 6.20 | 6.28 | 6.03 | 6.05 | 6.05 | qfq | 3,461,500 | 21,227,365 | -3.82% |
| 2023-08-24 | 6.26 | 6.37 | 6.16 | 6.29 | 6.29 | qfq | 3,295,300 | 20,540,675 | -0.16% |
| 2023-08-23 | 6.29 | 6.38 | 6.25 | 6.30 | 6.30 | qfq | 3,236,400 | 20,444,700 | 0.16% |
| 2023-08-22 | 6.39 | 6.43 | 6.19 | 6.29 | 6.29 | qfq | 2,683,100 | 16,853,877 | -1.10% |
| 2023-08-21 | 6.36 | 6.43 | 6.27 | 6.36 | 6.36 | qfq | 3,038,700 | 19,333,689 | 0.16% |
| 2023-08-18 | 6.45 | 6.47 | 6.33 | 6.35 | 6.35 | qfq | 2,383,200 | 15,230,329 | -0.63% |
| 2023-08-17 | 6.24 | 6.42 | 6.11 | 6.39 | 6.39 | qfq | 2,742,900 | 17,222,940 | 2.57% |
| 2023-08-16 | 6.26 | 6.34 | 6.15 | 6.23 | 6.23 | qfq | 2,175,100 | 13,591,493 | -0.48% |
| 2023-08-15 | 6.30 | 6.35 | 6.22 | 6.26 | 6.26 | qfq | 2,064,600 | 12,976,369 | -0.16% |
| 2023-08-14 | 6.42 | 6.42 | 6.22 | 6.27 | 6.27 | qfq | 2,623,800 | 16,470,999 | -2.18% |
| 2023-08-11 | 6.55 | 6.57 | 6.39 | 6.41 | 6.41 | qfq | 3,644,300 | 23,603,746 | -1.69% |
| 2023-08-10 | 6.42 | 6.64 | 6.33 | 6.52 | 6.52 | qfq | 4,363,200 | 28,433,198 | 1.88% |
| 2023-08-09 | 6.47 | 6.49 | 6.35 | 6.40 | 6.40 | qfq | 2,309,500 | 14,800,939 | -0.78% |
| 2023-08-08 | 6.50 | 6.53 | 6.41 | 6.45 | 6.45 | qfq | 1,854,709 | 11,980,192 | 0.00% |
| 2023-08-07 | 6.46 | 6.49 | 6.39 | 6.45 | 6.45 | qfq | 2,176,300 | 14,039,960 | -0.15% |
| 2023-08-04 | 6.58 | 6.61 | 6.41 | 6.46 | 6.46 | qfq | 2,612,100 | 16,950,268 | -1.37% |
| 2023-08-03 | 6.62 | 6.65 | 6.52 | 6.55 | 6.55 | qfq | 1,750,300 | 11,505,963 | -1.06% |
| 2023-08-02 | 6.59 | 6.66 | 6.52 | 6.62 | 6.62 | qfq | 1,997,000 | 13,221,868 | 0.46% |
| 2023-08-01 | 6.58 | 6.68 | 6.55 | 6.59 | 6.59 | qfq | 3,207,500 | 21,199,669 | 0.61% |
| 2023-07-31 | 6.67 | 6.68 | 6.45 | 6.55 | 6.55 | qfq | 3,009,800 | 19,661,500 | 0.61% |
| 2023-07-28 | 6.44 | 6.53 | 6.40 | 6.51 | 6.51 | qfq | 2,206,200 | 14,313,704 | 0.46% |
| 2023-07-27 | 6.52 | 6.56 | 6.46 | 6.48 | 6.48 | qfq | 2,182,200 | 14,194,300 | -0.61% |
| 2023-07-26 | 6.47 | 6.56 | 6.41 | 6.52 | 6.52 | qfq | 2,533,200 | 16,433,135 | 0.93% |
| 2023-07-25 | 6.37 | 6.50 | 6.31 | 6.46 | 6.46 | qfq | 2,823,800 | 18,166,784 | 2.22% |
| 2023-07-24 | 6.30 | 6.39 | 6.27 | 6.32 | 6.32 | qfq | 2,186,900 | 13,831,921 | -0.32% |
| 2023-07-21 | 6.32 | 6.39 | 6.25 | 6.34 | 6.34 | qfq | 1,955,900 | 12,399,377 | 0.96% |
| 2023-07-20 | 6.34 | 6.35 | 6.25 | 6.28 | 6.28 | qfq | 1,293,300 | 8,140,638 | -0.48% |
| 2023-07-19 | 6.41 | 6.41 | 6.27 | 6.31 | 6.31 | qfq | 1,514,800 | 9,589,456 | -0.63% |
| 2023-07-18 | 6.27 | 6.37 | 6.21 | 6.35 | 6.35 | qfq | 1,880,300 | 11,864,524 | 1.60% |