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
中天服务002188.SZ
最近收盘价4.692026-07-17
最近交易日2026-07-17
成交量（股）13,780,018
成交额（元）66,286,492
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 | 4.92 | 5.10 | 4.57 | 4.69 | 4.69 | qfq | 13,780,018 | 66,286,492 | -5.44% |
| 2026-07-16 | 4.88 | 5.05 | 4.82 | 4.96 | 4.96 | qfq | 8,748,740 | 43,476,163 | 1.02% |
| 2026-07-15 | 4.82 | 4.96 | 4.76 | 4.91 | 4.91 | qfq | 9,596,165 | 46,842,322 | 1.87% |
| 2026-07-14 | 4.69 | 4.85 | 4.57 | 4.82 | 4.82 | qfq | 10,597,940 | 49,967,175 | 3.21% |
| 2026-07-13 | 4.84 | 4.91 | 4.65 | 4.67 | 4.67 | qfq | 13,126,100 | 62,322,025 | -3.91% |
| 2026-07-10 | 4.77 | 4.99 | 4.69 | 4.86 | 4.86 | qfq | 12,655,900 | 61,811,698 | 1.89% |
| 2026-07-09 | 4.80 | 4.87 | 4.60 | 4.77 | 4.77 | qfq | 8,780,430 | 41,524,217 | -0.83% |
| 2026-07-08 | 4.84 | 4.95 | 4.72 | 4.81 | 4.81 | qfq | 8,644,321 | 41,601,286 | -0.62% |
| 2026-07-07 | 5.02 | 5.07 | 4.83 | 4.84 | 4.84 | qfq | 10,220,900 | 50,096,878 | -4.54% |
| 2026-07-06 | 5.14 | 5.20 | 5.01 | 5.07 | 5.07 | qfq | 9,662,900 | 49,240,394 | -1.36% |
| 2026-07-03 | 5.09 | 5.20 | 4.95 | 5.14 | 5.14 | qfq | 11,799,200 | 60,305,839 | 2.39% |
| 2026-07-02 | 5.03 | 5.23 | 4.99 | 5.02 | 5.02 | qfq | 13,603,950 | 69,337,638 | -0.20% |
| 2026-07-01 | 4.92 | 5.12 | 4.87 | 5.03 | 5.03 | qfq | 13,333,295 | 66,651,819 | 2.65% |
| 2026-06-30 | 4.91 | 5.06 | 4.81 | 4.90 | 4.90 | qfq | 11,427,429 | 56,383,156 | -0.41% |
| 2026-06-29 | 4.89 | 4.95 | 4.62 | 4.92 | 4.92 | qfq | 16,013,900 | 77,598,343 | 0.41% |
| 2026-06-26 | 4.98 | 5.06 | 4.79 | 4.90 | 4.90 | qfq | 15,414,882 | 75,548,854 | -2.97% |
| 2026-06-25 | 5.10 | 5.18 | 4.97 | 5.05 | 5.05 | qfq | 14,700,218 | 73,982,639 | -2.51% |
| 2026-06-24 | 5.51 | 5.56 | 5.13 | 5.18 | 5.18 | qfq | 13,547,500 | 71,138,269 | -5.65% |
| 2026-06-23 | 5.33 | 5.64 | 5.29 | 5.49 | 5.49 | qfq | 14,308,300 | 79,000,031 | 3.20% |
| 2026-06-22 | 5.24 | 5.35 | 5.01 | 5.32 | 5.32 | qfq | 12,863,784 | 66,839,637 | 0.57% |
| 2026-06-18 | 5.31 | 5.34 | 5.15 | 5.29 | 5.29 | qfq | 10,871,701 | 57,331,581 | -0.94% |
| 2026-06-17 | 5.53 | 5.53 | 5.30 | 5.34 | 5.34 | qfq | 10,819,450 | 58,004,743 | -3.26% |
| 2026-06-16 | 5.53 | 5.59 | 5.37 | 5.52 | 5.52 | qfq | 9,833,000 | 53,951,527 | -0.18% |
| 2026-06-15 | 5.69 | 5.90 | 5.50 | 5.53 | 5.53 | qfq | 12,200,757 | 68,982,068 | -2.81% |
| 2026-06-12 | 5.58 | 5.73 | 5.53 | 5.69 | 5.69 | qfq | 10,458,400 | 59,224,894 | 2.89% |
| 2026-06-11 | 5.59 | 5.69 | 5.42 | 5.53 | 5.53 | qfq | 9,491,210 | 52,503,232 | -1.78% |
| 2026-06-10 | 5.69 | 5.76 | 5.47 | 5.63 | 5.63 | qfq | 8,394,900 | 47,192,062 | -1.05% |
| 2026-06-09 | 5.70 | 5.83 | 5.59 | 5.69 | 5.69 | qfq | 12,152,610 | 69,489,839 | 1.07% |
| 2026-06-08 | 5.68 | 6.05 | 5.51 | 5.63 | 5.63 | qfq | 12,995,976 | 74,571,151 | -4.58% |
| 2026-06-05 | 5.73 | 6.00 | 5.63 | 5.90 | 5.90 | qfq | 12,723,399 | 74,094,646 | 2.79% |
| 2026-06-04 | 5.83 | 5.88 | 5.64 | 5.74 | 5.74 | qfq | 11,125,895 | 63,743,907 | -1.54% |
| 2026-06-03 | 5.98 | 6.01 | 5.76 | 5.83 | 5.83 | qfq | 11,349,255 | 66,374,103 | -2.18% |
| 2026-06-02 | 6.22 | 6.32 | 5.95 | 5.96 | 5.96 | qfq | 13,638,100 | 82,779,559 | -4.64% |
| 2026-06-01 | 6.01 | 6.29 | 5.91 | 6.25 | 6.25 | qfq | 12,441,001 | 76,909,030 | 2.63% |
| 2026-05-29 | 6.29 | 6.41 | 6.01 | 6.09 | 6.09 | qfq | 11,872,699 | 73,655,237 | -3.33% |
| 2026-05-28 | 6.28 | 6.38 | 6.13 | 6.30 | 6.30 | qfq | 10,281,739 | 64,509,551 | 0.00% |
| 2026-05-27 | 6.43 | 6.49 | 6.01 | 6.30 | 6.30 | qfq | 12,406,577 | 77,671,465 | -2.02% |
| 2026-05-26 | 6.50 | 6.57 | 6.37 | 6.43 | 6.43 | qfq | 12,272,200 | 79,423,491 | -1.53% |
| 2026-05-25 | 6.64 | 6.76 | 6.45 | 6.53 | 6.53 | qfq | 11,722,451 | 77,379,417 | -1.21% |
| 2026-05-22 | 6.51 | 6.69 | 6.35 | 6.61 | 6.61 | qfq | 13,480,700 | 87,819,804 | 1.54% |
| 2026-05-21 | 6.90 | 6.97 | 6.45 | 6.51 | 6.51 | qfq | 11,630,900 | 77,739,711 | -5.24% |
| 2026-05-20 | 6.90 | 7.11 | 6.82 | 6.87 | 6.87 | qfq | 10,317,900 | 71,590,528 | -0.15% |
| 2026-05-19 | 6.96 | 7.04 | 6.78 | 6.88 | 6.88 | qfq | 8,355,500 | 57,643,043 | -1.43% |
| 2026-05-18 | 6.87 | 7.00 | 6.76 | 6.98 | 6.98 | qfq | 10,134,900 | 69,632,653 | 2.50% |
| 2026-05-15 | 6.95 | 6.99 | 6.75 | 6.81 | 6.81 | qfq | 8,456,409 | 58,009,789 | -2.01% |
| 2026-05-14 | 7.03 | 7.08 | 6.91 | 6.95 | 6.95 | qfq | 9,105,350 | 63,588,061 | -0.14% |
| 2026-05-13 | 7.08 | 7.12 | 6.93 | 6.96 | 6.96 | qfq | 9,580,010 | 67,256,169 | -1.97% |
| 2026-05-12 | 7.17 | 7.26 | 7.06 | 7.10 | 7.10 | qfq | 10,427,250 | 74,408,621 | -1.25% |
| 2026-05-11 | 7.17 | 7.30 | 7.11 | 7.19 | 7.19 | qfq | 10,055,900 | 72,312,492 | 0.00% |
| 2026-05-08 | 7.11 | 7.28 | 7.11 | 7.19 | 7.19 | qfq | 10,473,400 | 75,204,727 | 1.27% |
| 2026-05-07 | 7.17 | 7.35 | 7.07 | 7.10 | 7.10 | qfq | 16,798,100 | 120,995,858 | -0.84% |
| 2026-05-06 | 7.21 | 7.34 | 7.06 | 7.16 | 7.16 | qfq | 23,440,644 | 168,952,434 | -0.83% |
| 2026-04-30 | 6.84 | 7.33 | 6.83 | 7.22 | 7.22 | qfq | 20,138,977 | 143,827,207 | 4.94% |
| 2026-04-29 | 6.68 | 6.93 | 6.65 | 6.88 | 6.88 | qfq | 12,441,537 | 85,138,418 | 2.69% |
| 2026-04-28 | 6.64 | 6.77 | 6.60 | 6.70 | 6.70 | qfq | 12,915,237 | 86,302,175 | 1.06% |
| 2026-04-27 | 6.45 | 6.66 | 6.38 | 6.63 | 6.63 | qfq | 13,424,000 | 87,559,263 | 4.41% |
| 2026-04-24 | 6.27 | 6.44 | 6.18 | 6.35 | 6.35 | qfq | 11,608,954 | 73,418,647 | 0.47% |
| 2026-04-23 | 6.43 | 6.43 | 6.21 | 6.32 | 6.32 | qfq | 11,752,763 | 74,092,691 | -1.40% |
| 2026-04-22 | 6.57 | 6.59 | 6.37 | 6.41 | 6.41 | qfq | 9,913,454 | 63,756,030 | -2.44% |
| 2026-04-21 | 6.53 | 6.60 | 6.48 | 6.57 | 6.57 | qfq | 10,308,600 | 67,464,835 | 0.61% |
| 2026-04-20 | 6.50 | 6.55 | 6.30 | 6.53 | 6.53 | qfq | 11,180,300 | 72,459,287 | 0.46% |
| 2026-04-17 | 6.58 | 6.58 | 6.44 | 6.50 | 6.50 | qfq | 11,185,400 | 72,747,455 | -0.46% |
| 2026-04-16 | 6.40 | 6.56 | 6.32 | 6.53 | 6.53 | qfq | 13,871,000 | 89,634,948 | 2.35% |
| 2026-04-15 | 6.63 | 6.66 | 6.34 | 6.38 | 6.38 | qfq | 17,224,825 | 111,263,251 | -3.48% |
| 2026-04-14 | 6.57 | 6.65 | 6.45 | 6.61 | 6.61 | qfq | 25,570,863 | 167,785,241 | 1.85% |
| 2026-04-13 | 6.34 | 6.87 | 6.18 | 6.49 | 6.49 | qfq | 38,024,450 | 247,833,542 | 3.67% |
| 2026-04-10 | 6.40 | 6.44 | 6.24 | 6.26 | 6.26 | qfq | 24,565,200 | 155,766,714 | -2.19% |
| 2026-04-09 | 6.60 | 6.74 | 6.29 | 6.40 | 6.40 | qfq | 43,989,175 | 283,021,664 | -6.30% |
| 2026-04-08 | 6.36 | 6.83 | 6.35 | 6.83 | 6.83 | qfq | 14,780,200 | 98,280,192 | 9.98% |
| 2026-04-07 | 6.02 | 6.25 | 6.00 | 6.21 | 6.21 | qfq | 12,529,000 | 77,179,868 | 2.48% |
| 2026-04-03 | 6.29 | 6.29 | 5.98 | 6.06 | 6.06 | qfq | 12,254,400 | 74,654,249 | -3.50% |
| 2026-04-02 | 6.53 | 6.58 | 6.17 | 6.28 | 6.28 | qfq | 12,750,100 | 80,716,019 | -3.68% |
| 2026-04-01 | 6.84 | 6.87 | 6.46 | 6.52 | 6.52 | qfq | 13,446,605 | 88,833,445 | -1.81% |
| 2026-03-31 | 6.87 | 6.95 | 6.63 | 6.64 | 6.64 | qfq | 10,850,200 | 73,708,315 | -2.78% |
| 2026-03-30 | 6.66 | 6.87 | 6.60 | 6.83 | 6.83 | qfq | 11,504,500 | 77,684,330 | 2.09% |
| 2026-03-27 | 6.52 | 6.72 | 6.47 | 6.69 | 6.69 | qfq | 8,273,600 | 54,919,456 | 1.36% |
| 2026-03-26 | 6.68 | 6.84 | 6.54 | 6.60 | 6.60 | qfq | 10,782,800 | 71,774,274 | -1.20% |
| 2026-03-25 | 6.49 | 6.70 | 6.45 | 6.68 | 6.68 | qfq | 14,250,001 | 94,335,615 | 3.57% |
| 2026-03-24 | 6.10 | 6.45 | 6.03 | 6.45 | 6.45 | qfq | 17,844,100 | 111,323,943 | 8.59% |
| 2026-03-23 | 6.23 | 6.36 | 5.87 | 5.94 | 5.94 | qfq | 20,819,950 | 127,267,546 | -5.71% |
| 2026-03-20 | 6.74 | 6.85 | 6.30 | 6.30 | 6.30 | qfq | 21,842,400 | 141,214,110 | -6.53% |
| 2026-03-19 | 7.01 | 7.08 | 6.69 | 6.74 | 6.74 | qfq | 10,488,100 | 71,852,616 | -4.53% |
| 2026-03-18 | 7.02 | 7.10 | 6.96 | 7.06 | 7.06 | qfq | 8,736,505 | 61,433,023 | 1.00% |
| 2026-03-17 | 7.13 | 7.36 | 6.98 | 6.99 | 6.99 | qfq | 11,451,900 | 82,072,197 | -1.41% |
| 2026-03-16 | 7.07 | 7.18 | 7.00 | 7.09 | 7.09 | qfq | 7,685,501 | 54,393,751 | 0.42% |
| 2026-03-13 | 7.02 | 7.20 | 7.00 | 7.06 | 7.06 | qfq | 7,670,701 | 54,549,869 | 0.14% |
| 2026-03-12 | 7.19 | 7.33 | 7.01 | 7.05 | 7.05 | qfq | 8,373,800 | 59,680,120 | -2.08% |
| 2026-03-11 | 7.23 | 7.30 | 7.14 | 7.20 | 7.20 | qfq | 8,425,050 | 60,903,853 | -0.14% |
| 2026-03-10 | 7.05 | 7.25 | 7.01 | 7.21 | 7.21 | qfq | 8,505,361 | 60,886,733 | 2.85% |
| 2026-03-09 | 6.99 | 7.07 | 6.82 | 7.01 | 7.01 | qfq | 10,906,106 | 76,054,269 | -0.99% |
| 2026-03-06 | 6.76 | 7.09 | 6.73 | 7.08 | 7.08 | qfq | 9,566,701 | 66,645,956 | 4.27% |
| 2026-03-05 | 6.80 | 6.95 | 6.75 | 6.79 | 6.79 | qfq | 9,300,235 | 63,498,273 | 1.95% |
| 2026-03-04 | 6.60 | 6.74 | 6.52 | 6.66 | 6.66 | qfq | 11,081,711 | 73,750,806 | -0.60% |
| 2026-03-03 | 6.97 | 7.02 | 6.69 | 6.70 | 6.70 | qfq | 13,621,000 | 93,323,444 | -3.87% |
| 2026-03-02 | 7.07 | 7.15 | 6.79 | 6.97 | 6.97 | qfq | 14,268,501 | 99,506,403 | -2.79% |
| 2026-02-27 | 7.16 | 7.19 | 7.06 | 7.17 | 7.17 | qfq | 7,847,701 | 55,974,215 | 0.28% |
| 2026-02-26 | 7.27 | 7.31 | 7.11 | 7.15 | 7.15 | qfq | 7,726,900 | 55,609,010 | -1.65% |
| 2026-02-25 | 7.25 | 7.35 | 7.20 | 7.27 | 7.27 | qfq | 8,875,700 | 64,489,465 | 0.28% |
| 2026-02-24 | 7.10 | 7.27 | 7.04 | 7.25 | 7.25 | qfq | 10,673,800 | 77,040,929 | 2.98% |
| 2026-02-13 | 7.06 | 7.13 | 7.01 | 7.04 | 7.04 | qfq | 7,980,277 | 56,455,897 | -0.28% |
| 2026-02-12 | 7.23 | 7.26 | 7.02 | 7.06 | 7.06 | qfq | 11,009,800 | 78,474,285 | -2.49% |
| 2026-02-11 | 7.23 | 7.31 | 7.20 | 7.24 | 7.24 | qfq | 10,858,592 | 78,801,198 | 0.28% |
| 2026-02-10 | 7.32 | 7.38 | 7.19 | 7.22 | 7.22 | qfq | 12,638,801 | 92,181,209 | -1.50% |
| 2026-02-09 | 7.42 | 7.46 | 7.25 | 7.33 | 7.33 | qfq | 15,340,300 | 112,455,987 | 0.69% |
| 2026-02-06 | 7.26 | 7.50 | 7.16 | 7.28 | 7.28 | qfq | 20,440,800 | 150,722,335 | 0.00% |
| 2026-02-05 | 7.22 | 7.44 | 7.19 | 7.28 | 7.28 | qfq | 19,738,000 | 144,722,579 | 0.55% |
| 2026-02-04 | 7.25 | 7.48 | 7.15 | 7.24 | 7.24 | qfq | 25,061,108 | 182,922,220 | 1.69% |
| 2026-02-03 | 7.18 | 7.28 | 7.05 | 7.12 | 7.12 | qfq | 28,466,950 | 203,651,010 | 2.15% |
| 2026-02-02 | 6.92 | 7.29 | 6.92 | 6.97 | 6.97 | qfq | 36,260,495 | 257,873,808 | 2.80% |
| 2026-01-30 | 6.61 | 6.78 | 6.55 | 6.78 | 6.78 | qfq | 17,955,300 | 120,211,099 | 1.65% |
| 2026-01-29 | 6.65 | 6.88 | 6.53 | 6.67 | 6.67 | qfq | 18,803,400 | 126,636,973 | 0.30% |
| 2026-01-28 | 6.73 | 6.83 | 6.62 | 6.65 | 6.65 | qfq | 12,401,513 | 82,976,396 | -1.48% |
| 2026-01-27 | 6.80 | 6.81 | 6.50 | 6.75 | 6.75 | qfq | 16,080,510 | 107,177,053 | -1.03% |
| 2026-01-26 | 6.74 | 6.93 | 6.61 | 6.82 | 6.82 | qfq | 19,587,402 | 132,940,363 | 0.44% |
| 2026-01-23 | 6.83 | 6.85 | 6.72 | 6.79 | 6.79 | qfq | 14,396,800 | 97,327,660 | -0.29% |
| 2026-01-22 | 6.74 | 6.85 | 6.64 | 6.81 | 6.81 | qfq | 16,898,100 | 114,336,107 | 1.19% |
| 2026-01-21 | 6.66 | 6.73 | 6.56 | 6.73 | 6.73 | qfq | 19,043,900 | 127,111,317 | 0.15% |
| 2026-01-20 | 6.59 | 6.75 | 6.50 | 6.72 | 6.72 | qfq | 24,386,101 | 162,003,655 | 2.13% |
| 2026-01-19 | 6.30 | 6.59 | 6.28 | 6.58 | 6.58 | qfq | 20,060,000 | 130,099,930 | 4.11% |
| 2026-01-16 | 6.43 | 6.45 | 6.28 | 6.32 | 6.32 | qfq | 13,264,000 | 84,040,467 | -1.40% |
| 2026-01-15 | 6.44 | 6.48 | 6.31 | 6.41 | 6.41 | qfq | 18,830,402 | 120,398,349 | -0.62% |
| 2026-01-14 | 6.57 | 6.61 | 6.37 | 6.45 | 6.45 | qfq | 27,143,300 | 176,379,785 | -1.83% |
| 2026-01-13 | 6.55 | 6.84 | 6.46 | 6.57 | 6.57 | qfq | 33,868,013 | 224,913,869 | 0.61% |
| 2026-01-12 | 6.41 | 6.57 | 6.37 | 6.53 | 6.53 | qfq | 25,350,213 | 163,983,289 | 2.35% |
| 2026-01-09 | 6.33 | 6.40 | 6.26 | 6.38 | 6.38 | qfq | 18,013,300 | 114,026,800 | 0.79% |
| 2026-01-08 | 6.26 | 6.34 | 6.14 | 6.33 | 6.33 | qfq | 19,452,307 | 121,941,618 | 1.12% |
| 2026-01-07 | 6.35 | 6.48 | 6.23 | 6.26 | 6.26 | qfq | 20,857,000 | 131,791,537 | -0.16% |
| 2026-01-06 | 6.37 | 6.38 | 6.26 | 6.27 | 6.27 | qfq | 22,972,650 | 145,000,879 | -1.10% |
| 2026-01-05 | 6.08 | 6.44 | 6.08 | 6.34 | 6.34 | qfq | 37,921,199 | 239,595,153 | 4.28% |
| 2025-12-31 | 6.27 | 6.34 | 5.98 | 6.08 | 6.08 | qfq | 29,113,700 | 177,390,614 | -2.56% |
| 2025-12-30 | 6.46 | 6.47 | 6.24 | 6.24 | 6.24 | qfq | 34,550,730 | 218,502,964 | -5.17% |
| 2025-12-29 | 6.30 | 6.63 | 6.23 | 6.58 | 6.58 | qfq | 52,166,372 | 339,172,652 | 4.11% |
| 2025-12-26 | 6.24 | 6.40 | 6.22 | 6.32 | 6.32 | qfq | 35,890,269 | 227,324,222 | 0.96% |
| 2025-12-25 | 6.30 | 6.38 | 6.20 | 6.26 | 6.26 | qfq | 34,531,348 | 217,146,024 | -1.26% |
| 2025-12-24 | 6.38 | 6.48 | 6.31 | 6.34 | 6.34 | qfq | 43,942,918 | 279,177,252 | -3.06% |
| 2025-12-23 | 6.33 | 6.74 | 6.21 | 6.54 | 6.54 | qfq | 81,570,666 | 524,353,935 | -2.82% |
| 2025-12-22 | 8.22 | 8.22 | 6.72 | 6.73 | 6.73 | qfq | 119,416,645 | 860,740,608 | -9.91% |
| 2025-12-19 | 7.12 | 7.47 | 7.10 | 7.47 | 7.47 | qfq | 40,862,914 | 302,362,314 | 10.01% |
| 2025-12-18 | 6.00 | 6.79 | 5.85 | 6.79 | 6.79 | qfq | 70,556,448 | 450,877,372 | 10.05% |
| 2025-12-17 | 5.63 | 6.17 | 5.54 | 6.17 | 6.17 | qfq | 21,259,664 | 126,243,678 | 9.98% |
| 2025-12-16 | 5.64 | 5.73 | 5.59 | 5.61 | 5.61 | qfq | 13,408,864 | 75,868,452 | -0.53% |
| 2025-12-15 | 5.45 | 5.73 | 5.35 | 5.64 | 5.64 | qfq | 17,879,400 | 100,013,747 | 2.55% |
| 2025-12-12 | 5.75 | 5.78 | 5.44 | 5.50 | 5.50 | qfq | 14,660,200 | 82,166,170 | -4.18% |
| 2025-12-11 | 6.08 | 6.10 | 5.72 | 5.74 | 5.74 | qfq | 11,989,300 | 70,137,518 | -5.59% |
| 2025-12-10 | 6.15 | 6.21 | 6.00 | 6.08 | 6.08 | qfq | 7,528,800 | 46,003,860 | -1.30% |
| 2025-12-09 | 6.34 | 6.35 | 6.12 | 6.16 | 6.16 | qfq | 6,679,800 | 41,436,913 | -2.07% |
| 2025-12-08 | 6.21 | 6.32 | 6.20 | 6.29 | 6.29 | qfq | 8,443,300 | 52,967,244 | 1.78% |
| 2025-12-05 | 6.02 | 6.22 | 5.95 | 6.18 | 6.18 | qfq | 8,937,500 | 54,411,676 | 2.66% |
| 2025-12-04 | 6.17 | 6.22 | 6.01 | 6.02 | 6.02 | qfq | 7,312,242 | 44,523,955 | -3.06% |
| 2025-12-03 | 6.27 | 6.32 | 6.12 | 6.21 | 6.21 | qfq | 8,174,800 | 50,632,209 | -0.80% |
| 2025-12-02 | 6.26 | 6.35 | 6.11 | 6.26 | 6.26 | qfq | 10,590,067 | 65,827,893 | 0.00% |
| 2025-12-01 | 6.30 | 6.48 | 6.23 | 6.26 | 6.26 | qfq | 10,201,300 | 64,656,494 | -0.16% |
| 2025-11-28 | 6.13 | 6.29 | 6.06 | 6.27 | 6.27 | qfq | 7,131,600 | 44,085,416 | 2.12% |
| 2025-11-27 | 6.14 | 6.20 | 6.02 | 6.14 | 6.14 | qfq | 7,592,170 | 46,504,056 | 0.16% |
| 2025-11-26 | 6.26 | 6.35 | 6.09 | 6.13 | 6.13 | qfq | 9,290,100 | 57,784,334 | -2.08% |
| 2025-11-25 | 6.18 | 6.37 | 6.12 | 6.26 | 6.26 | qfq | 11,112,600 | 69,788,153 | 1.95% |
| 2025-11-24 | 5.99 | 6.19 | 5.97 | 6.14 | 6.14 | qfq | 17,390,100 | 105,778,019 | 3.37% |
| 2025-11-21 | 6.34 | 6.45 | 5.93 | 5.94 | 5.94 | qfq | 16,012,704 | 97,786,741 | -7.04% |
| 2025-11-20 | 6.43 | 6.51 | 6.25 | 6.39 | 6.39 | qfq | 11,491,200 | 73,543,577 | -0.62% |
| 2025-11-19 | 6.64 | 6.65 | 6.38 | 6.43 | 6.43 | qfq | 11,187,500 | 72,543,144 | -3.16% |
| 2025-11-18 | 6.79 | 6.80 | 6.55 | 6.64 | 6.64 | qfq | 9,939,800 | 65,839,745 | -1.48% |
| 2025-11-17 | 6.76 | 6.81 | 6.66 | 6.74 | 6.74 | qfq | 7,615,400 | 51,334,894 | 1.20% |
| 2025-11-14 | 6.61 | 6.75 | 6.55 | 6.66 | 6.66 | qfq | 8,114,300 | 54,345,600 | 0.45% |
| 2025-11-13 | 6.52 | 6.65 | 6.48 | 6.63 | 6.63 | qfq | 5,130,700 | 33,668,820 | 1.53% |
| 2025-11-12 | 6.54 | 6.58 | 6.49 | 6.53 | 6.53 | qfq | 6,485,975 | 42,390,559 | 0.31% |
| 2025-11-11 | 6.46 | 6.54 | 6.42 | 6.51 | 6.51 | qfq | 5,182,275 | 33,641,276 | 0.77% |
| 2025-11-10 | 6.44 | 6.50 | 6.35 | 6.46 | 6.46 | qfq | 7,390,377 | 47,625,208 | 0.31% |
| 2025-11-07 | 6.42 | 6.45 | 6.35 | 6.44 | 6.44 | qfq | 5,276,800 | 33,839,323 | 0.63% |
| 2025-11-06 | 6.46 | 6.46 | 6.27 | 6.40 | 6.40 | qfq | 6,163,901 | 39,174,235 | 0.16% |
| 2025-11-05 | 6.34 | 6.42 | 6.22 | 6.39 | 6.39 | qfq | 7,851,400 | 49,959,174 | 1.11% |
| 2025-11-04 | 6.22 | 6.37 | 6.20 | 6.32 | 6.32 | qfq | 10,748,000 | 67,670,541 | 1.61% |
| 2025-11-03 | 6.22 | 6.29 | 6.10 | 6.22 | 6.22 | qfq | 14,396,900 | 89,508,597 | 2.30% |
| 2025-10-31 | 6.10 | 6.14 | 6.05 | 6.08 | 6.08 | qfq | 7,383,400 | 45,032,134 | 0.16% |
| 2025-10-30 | 6.17 | 6.18 | 6.05 | 6.07 | 6.07 | qfq | 7,614,283 | 46,458,193 | -1.14% |
| 2025-10-29 | 6.27 | 6.27 | 6.06 | 6.14 | 6.14 | qfq | 10,121,855 | 62,087,101 | -1.76% |
| 2025-10-28 | 6.26 | 6.32 | 6.21 | 6.25 | 6.25 | qfq | 8,731,449 | 54,584,154 | 0.00% |
| 2025-10-27 | 6.28 | 6.34 | 6.15 | 6.25 | 6.25 | qfq | 9,178,875 | 57,247,608 | 0.32% |
| 2025-10-24 | 6.29 | 6.32 | 6.17 | 6.23 | 6.23 | qfq | 8,396,300 | 52,338,687 | -0.64% |
| 2025-10-23 | 6.25 | 6.29 | 6.12 | 6.27 | 6.27 | qfq | 10,176,601 | 63,209,228 | 0.64% |
| 2025-10-22 | 6.11 | 6.26 | 6.05 | 6.23 | 6.23 | qfq | 11,046,175 | 68,346,357 | 1.96% |
| 2025-10-21 | 5.89 | 6.11 | 5.88 | 6.11 | 6.11 | qfq | 12,587,476 | 75,634,932 | 3.74% |
| 2025-10-20 | 5.80 | 5.89 | 5.77 | 5.89 | 5.89 | qfq | 8,857,300 | 51,901,658 | 2.08% |
| 2025-10-17 | 5.80 | 5.90 | 5.73 | 5.77 | 5.77 | qfq | 9,952,801 | 57,856,292 | -0.52% |
| 2025-10-16 | 5.86 | 5.87 | 5.74 | 5.80 | 5.80 | qfq | 7,262,000 | 42,151,165 | -0.51% |
| 2025-10-15 | 5.81 | 5.89 | 5.77 | 5.83 | 5.83 | qfq | 8,767,103 | 51,079,592 | 0.34% |
| 2025-10-14 | 5.82 | 5.90 | 5.75 | 5.81 | 5.81 | qfq | 9,931,700 | 57,826,542 | 0.69% |
| 2025-10-13 | 5.66 | 5.86 | 5.40 | 5.77 | 5.77 | qfq | 13,732,477 | 78,480,998 | 0.17% |
| 2025-10-10 | 5.60 | 5.81 | 5.55 | 5.76 | 5.76 | qfq | 11,563,226 | 66,435,880 | 2.67% |
| 2025-10-09 | 5.75 | 5.78 | 5.57 | 5.61 | 5.61 | qfq | 11,567,826 | 65,365,863 | -2.26% |
| 2025-09-30 | 5.70 | 5.82 | 5.63 | 5.74 | 5.74 | qfq | 8,920,500 | 51,249,245 | 1.41% |
| 2025-09-29 | 5.56 | 5.70 | 5.44 | 5.66 | 5.66 | qfq | 9,197,152 | 51,646,041 | 1.98% |
| 2025-09-26 | 5.54 | 5.67 | 5.43 | 5.55 | 5.55 | qfq | 8,491,351 | 47,331,911 | 0.73% |
| 2025-09-25 | 5.67 | 5.73 | 5.48 | 5.51 | 5.51 | qfq | 8,927,355 | 49,932,169 | -2.48% |
| 2025-09-24 | 5.46 | 5.72 | 5.32 | 5.65 | 5.65 | qfq | 13,331,171 | 74,536,988 | 2.91% |
| 2025-09-23 | 5.55 | 5.56 | 5.20 | 5.49 | 5.49 | qfq | 16,486,154 | 88,434,560 | -1.44% |
| 2025-09-22 | 5.62 | 5.64 | 5.43 | 5.57 | 5.57 | qfq | 10,310,871 | 56,898,169 | -0.89% |
| 2025-09-19 | 5.70 | 5.71 | 5.48 | 5.62 | 5.62 | qfq | 9,471,559 | 52,867,151 | -1.40% |
| 2025-09-18 | 5.92 | 5.92 | 5.61 | 5.70 | 5.70 | qfq | 12,459,871 | 71,756,981 | -3.39% |
| 2025-09-17 | 6.01 | 6.01 | 5.88 | 5.90 | 5.90 | qfq | 10,475,302 | 62,212,190 | -1.83% |
| 2025-09-16 | 5.90 | 6.02 | 5.87 | 6.01 | 6.01 | qfq | 14,357,052 | 85,616,000 | 1.69% |
| 2025-09-15 | 5.88 | 5.96 | 5.79 | 5.91 | 5.91 | qfq | 12,149,447 | 71,163,232 | 1.20% |
| 2025-09-12 | 5.79 | 5.88 | 5.73 | 5.84 | 5.84 | qfq | 10,256,147 | 59,701,248 | 0.86% |
| 2025-09-11 | 5.79 | 5.80 | 5.64 | 5.79 | 5.79 | qfq | 8,186,130 | 46,934,270 | -0.17% |
| 2025-09-10 | 5.79 | 5.84 | 5.71 | 5.80 | 5.80 | qfq | 12,143,200 | 70,108,419 | 0.87% |
| 2025-09-09 | 5.67 | 5.83 | 5.60 | 5.75 | 5.75 | qfq | 16,067,375 | 91,884,765 | 2.31% |
| 2025-09-08 | 5.52 | 5.69 | 5.51 | 5.62 | 5.62 | qfq | 17,509,337 | 98,152,328 | 2.00% |
| 2025-09-05 | 5.42 | 5.54 | 5.34 | 5.51 | 5.51 | qfq | 16,013,795 | 87,282,416 | 2.04% |
| 2025-09-04 | 5.39 | 5.58 | 5.22 | 5.40 | 5.40 | qfq | 24,231,015 | 131,799,993 | 1.12% |
| 2025-09-03 | 5.45 | 5.79 | 5.30 | 5.34 | 5.34 | qfq | 27,586,681 | 151,051,561 | -2.02% |
| 2025-09-02 | 5.78 | 5.81 | 5.34 | 5.45 | 5.45 | qfq | 48,807,140 | 269,792,034 | -7.47% |
| 2025-09-01 | 5.35 | 5.89 | 5.35 | 5.89 | 5.89 | qfq | 22,935,041 | 130,289,954 | 10.09% |
| 2025-08-29 | 5.45 | 5.51 | 5.27 | 5.35 | 5.35 | qfq | 14,103,523 | 75,563,797 | -1.83% |
| 2025-08-28 | 5.59 | 5.75 | 5.18 | 5.45 | 5.45 | qfq | 17,991,300 | 97,545,639 | -2.50% |
| 2025-08-27 | 5.92 | 5.93 | 5.58 | 5.59 | 5.59 | qfq | 12,724,600 | 73,116,221 | -5.41% |
| 2025-08-26 | 5.79 | 5.95 | 5.71 | 5.91 | 5.91 | qfq | 9,089,006 | 53,308,367 | 2.25% |
| 2025-08-25 | 5.95 | 5.99 | 5.76 | 5.78 | 5.78 | qfq | 11,772,000 | 69,105,807 | -2.69% |
| 2025-08-22 | 5.94 | 5.96 | 5.83 | 5.94 | 5.94 | qfq | 9,209,800 | 54,345,216 | 0.00% |
| 2025-08-21 | 5.88 | 6.02 | 5.86 | 5.94 | 5.94 | qfq | 7,793,901 | 46,289,245 | 0.51% |
| 2025-08-20 | 5.82 | 5.91 | 5.78 | 5.91 | 5.91 | qfq | 7,356,405 | 42,932,969 | 1.37% |
| 2025-08-19 | 5.66 | 5.96 | 5.58 | 5.83 | 5.83 | qfq | 14,404,205 | 83,686,356 | 3.37% |
| 2025-08-18 | 5.75 | 5.80 | 5.64 | 5.64 | 5.64 | qfq | 10,533,900 | 60,195,994 | -0.35% |
| 2025-08-15 | 5.71 | 5.79 | 5.64 | 5.66 | 5.66 | qfq | 8,310,400 | 47,387,756 | -0.88% |
| 2025-08-14 | 5.93 | 5.95 | 5.67 | 5.71 | 5.71 | qfq | 9,529,200 | 55,142,904 | -3.38% |
| 2025-08-13 | 6.02 | 6.04 | 5.88 | 5.91 | 5.91 | qfq | 8,322,000 | 49,480,699 | -1.17% |
| 2025-08-12 | 6.10 | 6.15 | 5.94 | 5.98 | 5.98 | qfq | 9,844,300 | 59,114,921 | -1.97% |
| 2025-08-11 | 6.02 | 6.11 | 5.92 | 6.10 | 6.10 | qfq | 7,886,900 | 47,825,831 | 2.35% |
| 2025-08-08 | 5.95 | 5.99 | 5.83 | 5.96 | 5.96 | qfq | 6,323,600 | 37,430,552 | 0.17% |
| 2025-08-07 | 5.99 | 6.02 | 5.91 | 5.95 | 5.95 | qfq | 7,461,583 | 44,383,583 | -0.67% |
| 2025-08-06 | 5.98 | 6.01 | 5.93 | 5.99 | 5.99 | qfq | 5,858,100 | 34,950,217 | 0.50% |
| 2025-08-05 | 5.94 | 5.98 | 5.90 | 5.96 | 5.96 | qfq | 10,262,800 | 60,991,949 | 1.02% |
| 2025-08-04 | 5.76 | 5.92 | 5.71 | 5.90 | 5.90 | qfq | 12,303,700 | 71,997,723 | 2.61% |
| 2025-08-01 | 5.64 | 5.78 | 5.62 | 5.75 | 5.75 | qfq | 9,307,601 | 53,265,177 | 1.95% |
| 2025-07-31 | 5.83 | 5.86 | 5.59 | 5.64 | 5.64 | qfq | 10,859,600 | 61,892,625 | -3.26% |
| 2025-07-30 | 5.84 | 5.90 | 5.76 | 5.83 | 5.83 | qfq | 6,590,930 | 38,371,779 | -1.02% |
| 2025-07-29 | 5.85 | 5.94 | 5.80 | 5.89 | 5.89 | qfq | 10,620,000 | 62,433,455 | 0.68% |
| 2025-07-28 | 5.80 | 5.86 | 5.77 | 5.85 | 5.85 | qfq | 8,517,001 | 49,579,414 | 1.04% |
| 2025-07-25 | 5.79 | 5.80 | 5.68 | 5.79 | 5.79 | qfq | 7,448,200 | 42,756,879 | 0.35% |
| 2025-07-24 | 5.71 | 5.80 | 5.65 | 5.77 | 5.77 | qfq | 8,864,730 | 51,026,141 | 1.23% |
| 2025-07-23 | 5.71 | 5.76 | 5.65 | 5.70 | 5.70 | qfq | 9,100,400 | 51,924,203 | -0.35% |
| 2025-07-22 | 5.83 | 5.90 | 5.66 | 5.72 | 5.72 | qfq | 11,804,300 | 67,777,613 | -1.55% |
| 2025-07-21 | 5.80 | 5.87 | 5.73 | 5.81 | 5.81 | qfq | 9,472,800 | 55,007,267 | 1.57% |
| 2025-07-18 | 5.69 | 5.93 | 5.61 | 5.72 | 5.72 | qfq | 11,259,910 | 64,222,434 | 1.06% |
| 2025-07-17 | 5.73 | 5.77 | 5.64 | 5.66 | 5.66 | qfq | 5,997,400 | 34,162,962 | -1.39% |
| 2025-07-16 | 5.65 | 5.74 | 5.62 | 5.74 | 5.74 | qfq | 7,048,481 | 40,120,385 | 1.41% |
| 2025-07-15 | 5.81 | 5.81 | 5.50 | 5.66 | 5.66 | qfq | 10,730,302 | 60,407,940 | -1.57% |
| 2025-07-14 | 5.74 | 5.82 | 5.68 | 5.75 | 5.75 | qfq | 9,291,200 | 53,471,860 | -0.52% |
| 2025-07-11 | 5.75 | 5.80 | 5.66 | 5.78 | 5.78 | qfq | 8,964,581 | 51,399,126 | 1.23% |
| 2025-07-10 | 5.67 | 5.75 | 5.61 | 5.71 | 5.71 | qfq | 7,306,229 | 41,516,131 | 0.53% |
| 2025-07-09 | 5.67 | 5.72 | 5.62 | 5.68 | 5.68 | qfq | 6,409,430 | 36,345,962 | 0.00% |
| 2025-07-08 | 5.63 | 5.70 | 5.62 | 5.68 | 5.68 | qfq | 6,173,730 | 34,932,858 | 0.71% |
| 2025-07-07 | 5.52 | 5.65 | 5.38 | 5.64 | 5.64 | qfq | 7,985,730 | 44,603,662 | 1.62% |
| 2025-07-04 | 5.64 | 5.71 | 5.52 | 5.55 | 5.55 | qfq | 7,803,030 | 43,479,124 | -1.60% |
| 2025-07-03 | 5.61 | 5.66 | 5.59 | 5.64 | 5.64 | qfq | 5,811,300 | 32,720,963 | 0.89% |
| 2025-07-02 | 5.62 | 5.66 | 5.52 | 5.59 | 5.59 | qfq | 8,273,900 | 45,998,288 | -0.53% |
| 2025-07-01 | 5.59 | 5.66 | 5.51 | 5.62 | 5.62 | qfq | 8,358,888 | 46,758,398 | 1.08% |
| 2025-06-30 | 5.56 | 5.59 | 5.46 | 5.56 | 5.56 | qfq | 9,152,200 | 50,832,329 | 0.72% |
| 2025-06-27 | 5.47 | 5.58 | 5.46 | 5.52 | 5.52 | qfq | 7,900,100 | 43,614,850 | 1.10% |
| 2025-06-26 | 5.44 | 5.53 | 5.41 | 5.46 | 5.46 | qfq | 7,726,000 | 42,208,014 | 0.37% |
| 2025-06-25 | 5.38 | 5.48 | 5.36 | 5.44 | 5.44 | qfq | 9,192,168 | 49,799,359 | 1.49% |
| 2025-06-24 | 5.19 | 5.38 | 5.16 | 5.36 | 5.36 | qfq | 9,463,300 | 50,253,410 | 4.28% |
| 2025-06-23 | 4.95 | 5.19 | 4.95 | 5.14 | 5.14 | qfq | 9,729,000 | 49,504,744 | 1.58% |
| 2025-06-20 | 5.07 | 5.14 | 5.00 | 5.06 | 5.06 | qfq | 7,721,400 | 39,136,163 | -0.20% |
| 2025-06-19 | 5.24 | 5.24 | 5.01 | 5.07 | 5.07 | qfq | 10,103,400 | 51,776,272 | -3.24% |
| 2025-06-18 | 5.27 | 5.30 | 5.19 | 5.24 | 5.24 | qfq | 6,697,300 | 35,093,649 | -1.32% |
| 2025-06-17 | 5.29 | 5.36 | 5.26 | 5.31 | 5.31 | qfq | 7,980,701 | 42,382,588 | -0.19% |
| 2025-06-16 | 5.18 | 5.37 | 5.18 | 5.32 | 5.32 | qfq | 14,838,309 | 78,616,172 | 3.10% |
| 2025-06-13 | 5.34 | 5.34 | 5.13 | 5.16 | 5.16 | qfq | 8,930,665 | 46,497,833 | -3.55% |
| 2025-06-12 | 5.34 | 5.40 | 5.29 | 5.35 | 5.35 | qfq | 5,375,600 | 28,696,760 | -0.19% |
| 2025-06-11 | 5.30 | 5.38 | 5.30 | 5.36 | 5.36 | qfq | 6,501,700 | 34,794,566 | 1.13% |
| 2025-06-10 | 5.37 | 5.43 | 5.23 | 5.30 | 5.30 | qfq | 8,514,100 | 45,328,074 | -1.30% |
| 2025-06-09 | 5.32 | 5.38 | 5.28 | 5.37 | 5.37 | qfq | 6,916,000 | 36,900,662 | 0.75% |
| 2025-06-06 | 5.28 | 5.35 | 5.22 | 5.33 | 5.33 | qfq | 6,744,700 | 35,684,526 | 0.95% |
| 2025-06-05 | 5.32 | 5.33 | 5.24 | 5.28 | 5.28 | qfq | 7,050,700 | 37,241,056 | -0.19% |
| 2025-06-04 | 5.24 | 5.34 | 5.19 | 5.29 | 5.29 | qfq | 11,225,300 | 59,066,887 | 0.95% |
| 2025-06-03 | 5.13 | 5.28 | 5.08 | 5.24 | 5.24 | qfq | 11,570,233 | 60,369,527 | 1.55% |
| 2025-05-30 | 5.20 | 5.24 | 5.11 | 5.16 | 5.16 | qfq | 7,321,200 | 37,809,329 | -0.77% |
| 2025-05-29 | 5.13 | 5.24 | 5.08 | 5.20 | 5.20 | qfq | 8,919,500 | 46,387,606 | 0.97% |
| 2025-05-28 | 5.18 | 5.34 | 5.11 | 5.15 | 5.15 | qfq | 10,850,700 | 56,216,493 | -0.58% |
| 2025-05-27 | 5.10 | 5.20 | 5.07 | 5.18 | 5.18 | qfq | 6,709,500 | 34,579,424 | 1.17% |
| 2025-05-26 | 5.10 | 5.17 | 5.03 | 5.12 | 5.12 | qfq | 7,606,000 | 38,837,137 | 0.99% |
| 2025-05-23 | 5.13 | 5.20 | 5.06 | 5.07 | 5.07 | qfq | 11,502,900 | 59,016,689 | -1.55% |
| 2025-05-22 | 5.20 | 5.31 | 5.10 | 5.15 | 5.15 | qfq | 8,985,500 | 46,599,074 | -1.90% |
| 2025-05-21 | 5.28 | 5.34 | 5.19 | 5.25 | 5.25 | qfq | 8,256,500 | 43,289,406 | -0.76% |
| 2025-05-20 | 5.24 | 5.30 | 5.17 | 5.29 | 5.29 | qfq | 9,342,100 | 49,005,525 | 1.54% |
| 2025-05-19 | 5.07 | 5.25 | 5.07 | 5.21 | 5.21 | qfq | 10,515,300 | 54,452,998 | 1.96% |
| 2025-05-16 | 5.11 | 5.16 | 5.08 | 5.11 | 5.11 | qfq | 6,695,900 | 34,208,581 | 0.00% |
| 2025-05-15 | 5.09 | 5.14 | 5.03 | 5.11 | 5.11 | qfq | 8,973,050 | 45,713,240 | 0.59% |
| 2025-05-14 | 5.12 | 5.14 | 5.03 | 5.08 | 5.08 | qfq | 6,452,001 | 32,740,560 | -0.78% |
| 2025-05-13 | 5.12 | 5.18 | 5.04 | 5.12 | 5.12 | qfq | 8,628,800 | 44,113,631 | 0.00% |
| 2025-05-12 | 5.10 | 5.15 | 5.03 | 5.12 | 5.12 | qfq | 9,177,900 | 46,664,155 | 0.59% |
| 2025-05-09 | 5.11 | 5.15 | 5.04 | 5.09 | 5.09 | qfq | 8,796,901 | 44,701,342 | -0.39% |
| 2025-05-08 | 5.06 | 5.16 | 5.04 | 5.11 | 5.11 | qfq | 10,128,800 | 51,710,269 | 0.20% |
| 2025-05-07 | 5.15 | 5.24 | 5.03 | 5.10 | 5.10 | qfq | 19,265,400 | 98,733,243 | 2.00% |
| 2025-05-06 | 4.83 | 5.05 | 4.83 | 5.00 | 5.00 | qfq | 21,372,363 | 106,823,985 | 3.52% |
| 2025-04-30 | 4.75 | 4.97 | 4.75 | 4.83 | 4.83 | qfq | 17,091,601 | 82,355,732 | 4.77% |
| 2025-04-29 | 4.47 | 4.67 | 4.44 | 4.61 | 4.61 | qfq | 14,828,600 | 67,847,790 | 2.22% |
| 2025-04-28 | 4.66 | 4.73 | 4.43 | 4.51 | 4.51 | qfq | 19,100,387 | 86,131,467 | -3.84% |
| 2025-04-25 | 4.66 | 4.86 | 4.64 | 4.69 | 4.69 | qfq | 22,004,100 | 104,543,066 | 0.64% |
| 2025-04-24 | 4.66 | 4.75 | 4.57 | 4.66 | 4.66 | qfq | 13,668,242 | 63,609,427 | -0.21% |
| 2025-04-23 | 4.70 | 4.78 | 4.65 | 4.67 | 4.67 | qfq | 15,754,012 | 74,088,388 | -1.27% |
| 2025-04-22 | 4.74 | 4.82 | 4.66 | 4.73 | 4.73 | qfq | 23,509,556 | 111,243,621 | -0.84% |
| 2025-04-21 | 4.51 | 4.85 | 4.50 | 4.77 | 4.77 | qfq | 41,921,956 | 196,566,768 | -0.21% |
| 2025-04-18 | 5.20 | 5.25 | 4.59 | 4.78 | 4.78 | qfq | 58,310,814 | 283,293,618 | -1.65% |
| 2025-04-17 | 4.46 | 4.86 | 4.35 | 4.86 | 4.86 | qfq | 18,622,900 | 87,823,412 | 9.95% |
| 2025-04-16 | 4.44 | 4.48 | 4.30 | 4.42 | 4.42 | qfq | 9,330,700 | 40,934,410 | -0.67% |
| 2025-04-15 | 4.43 | 4.47 | 4.36 | 4.45 | 4.45 | qfq | 6,205,299 | 27,432,467 | 0.68% |
| 2025-04-14 | 4.35 | 4.45 | 4.34 | 4.42 | 4.42 | qfq | 7,220,270 | 31,830,221 | 2.55% |
| 2025-04-11 | 4.27 | 4.35 | 4.25 | 4.31 | 4.31 | qfq | 8,059,904 | 34,651,268 | 0.94% |
| 2025-04-10 | 4.13 | 4.37 | 4.13 | 4.27 | 4.27 | qfq | 14,220,300 | 60,947,978 | 4.15% |
| 2025-04-09 | 3.88 | 4.14 | 3.66 | 4.10 | 4.10 | qfq | 16,260,174 | 64,226,802 | 3.27% |
| 2025-04-08 | 4.00 | 4.09 | 3.85 | 3.97 | 3.97 | qfq | 18,333,800 | 72,456,283 | -1.98% |
| 2025-04-07 | 4.30 | 4.30 | 4.05 | 4.05 | 4.05 | qfq | 8,761,600 | 35,810,374 | -10.00% |
| 2025-04-03 | 4.42 | 4.52 | 4.40 | 4.50 | 4.50 | qfq | 9,670,300 | 43,217,545 | 1.12% |
| 2025-04-02 | 4.46 | 4.53 | 4.42 | 4.45 | 4.45 | qfq | 7,788,100 | 34,792,807 | -0.67% |
| 2025-04-01 | 4.41 | 4.56 | 4.41 | 4.48 | 4.48 | qfq | 9,993,400 | 45,020,595 | 1.59% |
| 2025-03-31 | 4.45 | 4.49 | 4.32 | 4.41 | 4.41 | qfq | 10,529,800 | 46,252,534 | -1.34% |
| 2025-03-28 | 4.61 | 4.61 | 4.46 | 4.47 | 4.47 | qfq | 8,554,700 | 38,587,092 | -3.25% |
| 2025-03-27 | 4.62 | 4.72 | 4.51 | 4.62 | 4.62 | qfq | 10,797,300 | 49,586,019 | -0.65% |
| 2025-03-26 | 4.45 | 4.68 | 4.44 | 4.65 | 4.65 | qfq | 13,936,860 | 64,298,595 | 4.03% |
| 2025-03-25 | 4.46 | 4.52 | 4.38 | 4.47 | 4.47 | qfq | 15,132,554 | 67,265,848 | 0.22% |
| 2025-03-24 | 4.84 | 4.86 | 4.37 | 4.46 | 4.46 | qfq | 22,043,000 | 100,302,271 | -8.23% |
| 2025-03-21 | 4.91 | 4.94 | 4.82 | 4.86 | 4.86 | qfq | 7,524,260 | 36,609,557 | -1.62% |
| 2025-03-20 | 4.92 | 4.99 | 4.90 | 4.94 | 4.94 | qfq | 7,569,200 | 37,433,140 | 0.00% |
| 2025-03-19 | 4.97 | 5.01 | 4.90 | 4.94 | 4.94 | qfq | 7,940,000 | 39,276,634 | -1.20% |
| 2025-03-18 | 5.00 | 5.01 | 4.92 | 5.00 | 5.00 | qfq | 7,398,000 | 36,706,368 | 0.00% |
| 2025-03-17 | 4.95 | 5.02 | 4.95 | 5.00 | 5.00 | qfq | 9,417,801 | 46,962,237 | 1.01% |
| 2025-03-14 | 4.94 | 4.96 | 4.83 | 4.95 | 4.95 | qfq | 10,401,000 | 50,992,790 | 0.61% |
| 2025-03-13 | 4.95 | 4.99 | 4.83 | 4.92 | 4.92 | qfq | 11,530,201 | 56,513,732 | -1.20% |
| 2025-03-12 | 5.08 | 5.12 | 4.93 | 4.98 | 4.98 | qfq | 19,489,804 | 98,014,125 | 0.20% |
| 2025-03-11 | 4.80 | 5.00 | 4.80 | 4.97 | 4.97 | qfq | 13,409,503 | 66,128,624 | 1.84% |
| 2025-03-10 | 4.76 | 4.99 | 4.76 | 4.88 | 4.88 | qfq | 15,788,200 | 77,190,796 | 3.39% |
| 2025-03-07 | 4.78 | 4.81 | 4.68 | 4.72 | 4.72 | qfq | 8,960,029 | 42,401,572 | -1.67% |
| 2025-03-06 | 4.76 | 4.84 | 4.69 | 4.80 | 4.80 | qfq | 8,963,807 | 42,890,102 | 0.84% |
| 2025-03-05 | 4.72 | 4.77 | 4.61 | 4.76 | 4.76 | qfq | 10,087,822 | 47,283,265 | 0.42% |
| 2025-03-04 | 4.70 | 4.81 | 4.64 | 4.74 | 4.74 | qfq | 9,819,296 | 46,316,575 | 0.85% |
| 2025-03-03 | 4.67 | 4.93 | 4.67 | 4.70 | 4.70 | qfq | 15,657,700 | 74,805,283 | 1.29% |
| 2025-02-28 | 4.70 | 4.77 | 4.63 | 4.64 | 4.64 | qfq | 10,237,000 | 48,032,932 | -2.52% |
| 2025-02-27 | 4.80 | 4.99 | 4.65 | 4.76 | 4.76 | qfq | 15,345,400 | 73,717,739 | 0.00% |
| 2025-02-26 | 4.65 | 4.80 | 4.63 | 4.76 | 4.76 | qfq | 9,631,700 | 45,628,208 | 2.59% |
| 2025-02-25 | 4.63 | 4.74 | 4.59 | 4.64 | 4.64 | qfq | 6,900,842 | 32,185,177 | -0.43% |
| 2025-02-24 | 4.59 | 4.76 | 4.56 | 4.66 | 4.66 | qfq | 9,003,645 | 42,042,286 | 1.08% |
| 2025-02-21 | 4.65 | 4.70 | 4.52 | 4.61 | 4.61 | qfq | 7,467,800 | 34,237,908 | -0.86% |
| 2025-02-20 | 4.68 | 4.70 | 4.61 | 4.65 | 4.65 | qfq | 6,277,600 | 29,246,898 | 0.00% |
| 2025-02-19 | 4.62 | 4.71 | 4.55 | 4.65 | 4.65 | qfq | 5,950,660 | 27,655,458 | 0.65% |
| 2025-02-18 | 4.69 | 4.75 | 4.58 | 4.62 | 4.62 | qfq | 8,939,700 | 41,815,130 | -1.70% |
| 2025-02-17 | 4.51 | 4.76 | 4.51 | 4.70 | 4.70 | qfq | 12,619,704 | 58,932,302 | 4.44% |
| 2025-02-14 | 4.57 | 4.62 | 4.49 | 4.50 | 4.50 | qfq | 6,152,203 | 27,916,371 | -1.75% |
| 2025-02-13 | 4.61 | 4.66 | 4.56 | 4.58 | 4.58 | qfq | 7,648,500 | 35,246,203 | -1.08% |
| 2025-02-12 | 4.60 | 4.65 | 4.53 | 4.63 | 4.63 | qfq | 7,681,100 | 35,181,975 | 1.09% |
| 2025-02-11 | 4.63 | 4.68 | 4.51 | 4.58 | 4.58 | qfq | 7,280,100 | 33,270,719 | -0.87% |
| 2025-02-10 | 4.56 | 4.64 | 4.55 | 4.62 | 4.62 | qfq | 9,129,260 | 42,020,898 | 1.54% |
| 2025-02-07 | 4.57 | 4.61 | 4.47 | 4.55 | 4.55 | qfq | 10,257,500 | 46,736,384 | 0.66% |
| 2025-02-06 | 4.49 | 4.58 | 4.36 | 4.52 | 4.52 | qfq | 14,783,000 | 65,988,860 | 1.80% |
| 2025-02-05 | 4.36 | 4.51 | 4.36 | 4.44 | 4.44 | qfq | 14,901,501 | 66,292,576 | 2.54% |
| 2025-01-27 | 4.35 | 4.66 | 4.32 | 4.33 | 4.33 | qfq | 15,323,172 | 67,985,413 | 1.17% |
| 2025-01-24 | 4.23 | 4.33 | 4.19 | 4.28 | 4.28 | qfq | 8,343,950 | 35,557,595 | 0.71% |
| 2025-01-23 | 4.39 | 4.46 | 4.25 | 4.25 | 4.25 | qfq | 8,782,000 | 38,395,752 | -1.85% |
| 2025-01-22 | 4.43 | 4.43 | 4.31 | 4.33 | 4.33 | qfq | 9,158,381 | 39,901,349 | -2.70% |
| 2025-01-21 | 4.58 | 4.62 | 4.41 | 4.45 | 4.45 | qfq | 12,548,081 | 56,486,612 | -1.77% |
| 2025-01-20 | 4.39 | 4.61 | 4.25 | 4.53 | 4.53 | qfq | 13,928,900 | 62,752,456 | 2.95% |
| 2025-01-17 | 4.33 | 4.40 | 4.28 | 4.40 | 4.40 | qfq | 8,740,200 | 38,050,626 | 0.46% |
| 2025-01-16 | 4.40 | 4.46 | 4.31 | 4.38 | 4.38 | qfq | 7,145,600 | 31,281,691 | 0.46% |
| 2025-01-15 | 4.39 | 4.41 | 4.29 | 4.36 | 4.36 | qfq | 7,366,900 | 32,089,171 | -0.91% |
| 2025-01-14 | 4.11 | 4.40 | 4.11 | 4.40 | 4.40 | qfq | 12,005,502 | 51,334,391 | 7.84% |
| 2025-01-13 | 4.04 | 4.12 | 3.91 | 4.08 | 4.08 | qfq | 8,326,002 | 33,569,489 | 0.49% |
| 2025-01-10 | 4.25 | 4.29 | 4.05 | 4.06 | 4.06 | qfq | 8,045,202 | 33,263,564 | -4.47% |
| 2025-01-09 | 4.22 | 4.31 | 4.18 | 4.25 | 4.25 | qfq | 7,700,300 | 32,731,918 | 0.47% |
| 2025-01-08 | 4.26 | 4.29 | 4.05 | 4.23 | 4.23 | qfq | 10,573,200 | 44,231,123 | 0.24% |
| 2025-01-07 | 4.01 | 4.24 | 4.01 | 4.22 | 4.22 | qfq | 11,257,500 | 46,649,517 | 4.46% |
| 2025-01-06 | 4.09 | 4.14 | 3.83 | 4.04 | 4.04 | qfq | 12,253,317 | 49,367,500 | -1.94% |
| 2025-01-03 | 4.57 | 4.59 | 4.09 | 4.12 | 4.12 | qfq | 18,981,987 | 81,018,820 | -8.04% |
| 2025-01-02 | 4.46 | 4.75 | 4.42 | 4.48 | 4.48 | qfq | 16,419,200 | 75,139,434 | -0.67% |
| 2024-12-31 | 4.73 | 4.77 | 4.51 | 4.51 | 4.51 | qfq | 15,095,300 | 69,462,244 | -2.80% |
| 2024-12-30 | 4.72 | 4.88 | 4.53 | 4.64 | 4.64 | qfq | 28,505,010 | 132,261,444 | -5.31% |
| 2024-12-27 | 4.50 | 4.90 | 4.47 | 4.90 | 4.90 | qfq | 15,780,600 | 75,254,811 | 10.11% |
| 2024-12-26 | 4.41 | 4.55 | 4.39 | 4.45 | 4.45 | qfq | 8,571,501 | 38,482,251 | 0.91% |
| 2024-12-25 | 4.59 | 4.62 | 4.31 | 4.41 | 4.41 | qfq | 13,763,221 | 60,744,045 | -4.13% |
| 2024-12-24 | 4.73 | 4.79 | 4.45 | 4.60 | 4.60 | qfq | 15,484,304 | 70,738,346 | -2.95% |
| 2024-12-23 | 5.21 | 5.21 | 4.74 | 4.74 | 4.74 | qfq | 22,515,700 | 108,784,752 | -10.06% |
| 2024-12-20 | 5.05 | 5.28 | 4.95 | 5.27 | 5.27 | qfq | 16,295,836 | 84,165,886 | 6.25% |
| 2024-12-19 | 4.92 | 4.99 | 4.83 | 4.96 | 4.96 | qfq | 10,131,150 | 49,835,485 | 0.00% |
| 2024-12-18 | 5.00 | 5.09 | 4.80 | 4.96 | 4.96 | qfq | 13,228,928 | 65,340,932 | -1.20% |
| 2024-12-17 | 5.42 | 5.47 | 4.97 | 5.02 | 5.02 | qfq | 15,991,200 | 82,096,570 | -7.38% |
| 2024-12-16 | 5.40 | 5.52 | 5.36 | 5.42 | 5.42 | qfq | 8,756,600 | 47,625,840 | -0.18% |
| 2024-12-13 | 5.58 | 5.69 | 5.38 | 5.43 | 5.43 | qfq | 10,771,800 | 59,171,009 | -4.40% |
| 2024-12-12 | 5.42 | 5.75 | 5.40 | 5.68 | 5.68 | qfq | 15,725,305 | 87,759,697 | 4.22% |
| 2024-12-11 | 5.20 | 5.48 | 5.19 | 5.45 | 5.45 | qfq | 12,852,000 | 69,171,052 | 4.21% |
| 2024-12-10 | 5.50 | 5.50 | 5.20 | 5.23 | 5.23 | qfq | 12,062,100 | 64,698,806 | -1.13% |
| 2024-12-09 | 5.32 | 5.42 | 5.19 | 5.29 | 5.29 | qfq | 11,099,501 | 58,618,810 | -0.56% |
| 2024-12-06 | 5.28 | 5.40 | 5.23 | 5.32 | 5.32 | qfq | 12,154,762 | 64,547,068 | 1.53% |
| 2024-12-05 | 5.10 | 5.26 | 5.04 | 5.24 | 5.24 | qfq | 9,760,800 | 50,589,239 | 2.34% |
| 2024-12-04 | 5.19 | 5.24 | 5.09 | 5.12 | 5.12 | qfq | 9,599,600 | 49,578,457 | -1.35% |
| 2024-12-03 | 5.23 | 5.26 | 5.10 | 5.19 | 5.19 | qfq | 11,415,602 | 59,200,328 | -0.19% |
| 2024-12-02 | 5.06 | 5.20 | 5.05 | 5.20 | 5.20 | qfq | 11,068,100 | 56,986,680 | 2.77% |
| 2024-11-29 | 4.99 | 5.09 | 4.93 | 5.06 | 5.06 | qfq | 11,596,800 | 58,342,210 | 1.20% |
| 2024-11-28 | 4.91 | 5.04 | 4.91 | 5.00 | 5.00 | qfq | 10,649,387 | 53,243,362 | 1.63% |
| 2024-11-27 | 4.93 | 4.94 | 4.73 | 4.92 | 4.92 | qfq | 7,884,600 | 38,050,016 | 0.00% |
| 2024-11-26 | 4.91 | 5.00 | 4.88 | 4.92 | 4.92 | qfq | 6,760,400 | 33,420,168 | 0.20% |
| 2024-11-25 | 4.80 | 4.92 | 4.75 | 4.91 | 4.91 | qfq | 8,604,300 | 41,667,528 | 3.37% |
| 2024-11-22 | 4.98 | 5.03 | 4.73 | 4.75 | 4.75 | qfq | 8,904,626 | 43,758,945 | -4.62% |
| 2024-11-21 | 4.92 | 5.00 | 4.87 | 4.98 | 4.98 | qfq | 9,443,700 | 46,744,467 | 1.22% |
| 2024-11-20 | 4.71 | 4.92 | 4.70 | 4.92 | 4.92 | qfq | 11,341,350 | 54,740,133 | 4.02% |
| 2024-11-19 | 4.74 | 4.77 | 4.62 | 4.73 | 4.73 | qfq | 10,798,424 | 50,483,667 | -0.21% |
| 2024-11-18 | 4.89 | 4.98 | 4.69 | 4.74 | 4.74 | qfq | 11,571,655 | 55,449,200 | -2.07% |
| 2024-11-15 | 4.95 | 5.02 | 4.83 | 4.84 | 4.84 | qfq | 11,426,900 | 56,520,726 | -2.62% |
| 2024-11-14 | 5.18 | 5.25 | 4.97 | 4.97 | 4.97 | qfq | 13,916,600 | 70,463,602 | -1.97% |
| 2024-11-13 | 5.00 | 5.10 | 4.90 | 5.07 | 5.07 | qfq | 12,666,900 | 63,553,471 | 0.40% |
| 2024-11-12 | 5.06 | 5.26 | 4.99 | 5.05 | 5.05 | qfq | 15,346,287 | 78,569,458 | -0.20% |
| 2024-11-11 | 5.03 | 5.07 | 4.90 | 5.06 | 5.06 | qfq | 13,340,217 | 66,619,811 | 1.61% |
| 2024-11-08 | 5.13 | 5.20 | 4.94 | 4.98 | 4.98 | qfq | 16,545,000 | 82,947,314 | -3.11% |
| 2024-11-07 | 4.94 | 5.19 | 4.94 | 5.14 | 5.14 | qfq | 21,380,687 | 109,041,098 | 1.18% |
| 2024-11-06 | 4.86 | 5.22 | 4.83 | 5.08 | 5.08 | qfq | 28,735,368 | 145,234,705 | 4.53% |
| 2024-11-05 | 4.77 | 4.89 | 4.77 | 4.86 | 4.86 | qfq | 10,540,900 | 51,005,012 | 2.32% |
| 2024-11-04 | 4.69 | 4.76 | 4.54 | 4.75 | 4.75 | qfq | 10,395,500 | 48,541,698 | 0.42% |
| 2024-11-01 | 4.88 | 5.05 | 4.67 | 4.73 | 4.73 | qfq | 17,147,265 | 82,393,514 | -2.47% |
| 2024-10-31 | 4.69 | 4.90 | 4.65 | 4.85 | 4.85 | qfq | 9,963,900 | 47,986,701 | 3.19% |
| 2024-10-30 | 4.70 | 4.80 | 4.62 | 4.70 | 4.70 | qfq | 9,093,800 | 42,819,218 | -0.42% |
| 2024-10-29 | 4.95 | 4.98 | 4.70 | 4.72 | 4.72 | qfq | 11,787,100 | 56,881,313 | -3.87% |
| 2024-10-28 | 4.78 | 4.96 | 4.72 | 4.91 | 4.91 | qfq | 15,116,413 | 73,958,314 | 2.72% |
| 2024-10-25 | 4.65 | 4.88 | 4.65 | 4.78 | 4.78 | qfq | 15,122,900 | 72,007,049 | 2.36% |
| 2024-10-24 | 4.51 | 4.67 | 4.50 | 4.67 | 4.67 | qfq | 12,220,961 | 56,400,056 | 2.19% |
| 2024-10-23 | 4.55 | 4.63 | 4.51 | 4.57 | 4.57 | qfq | 10,860,404 | 49,704,390 | 0.44% |
| 2024-10-22 | 4.50 | 4.62 | 4.49 | 4.55 | 4.55 | qfq | 12,152,300 | 55,397,668 | -0.22% |
| 2024-10-21 | 4.52 | 4.60 | 4.50 | 4.56 | 4.56 | qfq | 9,269,800 | 42,201,905 | 0.88% |
| 2024-10-18 | 4.48 | 4.65 | 4.35 | 4.52 | 4.52 | qfq | 10,761,377 | 48,206,735 | 1.57% |
| 2024-10-17 | 4.66 | 4.66 | 4.43 | 4.45 | 4.45 | qfq | 14,239,848 | 64,445,647 | -4.51% |
| 2024-10-16 | 4.55 | 4.72 | 4.50 | 4.66 | 4.66 | qfq | 15,082,946 | 70,066,681 | 3.33% |
| 2024-10-15 | 4.48 | 4.67 | 4.44 | 4.51 | 4.51 | qfq | 12,646,400 | 57,793,751 | 0.22% |
| 2024-10-14 | 4.40 | 4.52 | 4.39 | 4.50 | 4.50 | qfq | 13,009,800 | 57,970,058 | 4.41% |
| 2024-10-11 | 4.50 | 4.53 | 4.27 | 4.31 | 4.31 | qfq | 11,539,591 | 50,500,710 | -3.36% |
| 2024-10-10 | 4.50 | 4.59 | 4.37 | 4.46 | 4.46 | qfq | 15,906,987 | 71,115,373 | -1.76% |
| 2024-10-09 | 4.83 | 4.85 | 4.54 | 4.54 | 4.54 | qfq | 19,465,314 | 89,765,532 | -9.92% |
| 2024-10-08 | 5.50 | 5.50 | 4.81 | 5.04 | 5.04 | qfq | 30,818,212 | 156,363,436 | 0.40% |
| 2024-09-30 | 4.96 | 5.06 | 4.65 | 5.02 | 5.02 | qfq | 26,154,490 | 127,852,985 | 7.96% |
| 2024-09-27 | 4.58 | 4.74 | 4.49 | 4.65 | 4.65 | qfq | 19,187,701 | 88,244,393 | 3.79% |
| 2024-09-26 | 4.22 | 4.50 | 4.22 | 4.48 | 4.48 | qfq | 13,906,201 | 60,970,623 | 5.41% |
| 2024-09-25 | 4.20 | 4.38 | 4.20 | 4.25 | 4.25 | qfq | 10,266,900 | 44,224,063 | 1.43% |
| 2024-09-24 | 4.18 | 4.25 | 4.09 | 4.19 | 4.19 | qfq | 7,271,000 | 30,262,679 | 2.70% |
| 2024-09-23 | 4.08 | 4.13 | 4.04 | 4.08 | 4.08 | qfq | 4,744,500 | 19,409,995 | -0.24% |
| 2024-09-20 | 4.10 | 4.14 | 4.05 | 4.09 | 4.09 | qfq | 6,586,100 | 26,987,550 | -0.49% |
| 2024-09-19 | 3.98 | 4.14 | 3.98 | 4.11 | 4.11 | qfq | 9,241,900 | 37,690,929 | 3.79% |
| 2024-09-18 | 3.98 | 4.07 | 3.85 | 3.96 | 3.96 | qfq | 7,311,400 | 28,884,801 | -0.75% |
| 2024-09-13 | 4.01 | 4.06 | 3.99 | 3.99 | 3.99 | qfq | 4,290,800 | 17,268,417 | -0.50% |
| 2024-09-12 | 3.97 | 4.06 | 3.97 | 4.01 | 4.01 | qfq | 4,354,800 | 17,540,063 | 0.00% |
| 2024-09-11 | 4.06 | 4.06 | 3.96 | 4.01 | 4.01 | qfq | 3,490,800 | 13,941,259 | 0.00% |
| 2024-09-10 | 3.97 | 4.03 | 3.93 | 4.01 | 4.01 | qfq | 4,392,400 | 17,465,645 | 1.78% |
| 2024-09-09 | 3.92 | 3.98 | 3.84 | 3.94 | 3.94 | qfq | 4,048,600 | 15,904,733 | 0.00% |
| 2024-09-06 | 4.00 | 4.06 | 3.94 | 3.94 | 3.94 | qfq | 4,567,036 | 18,205,780 | -2.72% |
| 2024-09-05 | 3.98 | 4.07 | 3.98 | 4.05 | 4.05 | qfq | 5,089,900 | 20,515,062 | 2.53% |
| 2024-09-04 | 3.98 | 4.06 | 3.94 | 3.95 | 3.95 | qfq | 3,101,602 | 12,366,151 | -1.50% |
| 2024-09-03 | 3.99 | 4.07 | 3.94 | 4.01 | 4.01 | qfq | 3,135,000 | 12,595,498 | 0.50% |
| 2024-09-02 | 4.06 | 4.10 | 3.99 | 3.99 | 3.99 | qfq | 5,168,101 | 20,947,911 | -0.99% |
| 2024-08-30 | 3.88 | 4.12 | 3.88 | 4.03 | 4.03 | qfq | 7,531,300 | 30,308,990 | 4.13% |
| 2024-08-29 | 3.83 | 3.90 | 3.79 | 3.87 | 3.87 | qfq | 3,523,936 | 13,610,778 | 1.04% |
| 2024-08-28 | 3.76 | 3.87 | 3.75 | 3.83 | 3.83 | qfq | 3,809,700 | 14,605,006 | 0.79% |
| 2024-08-27 | 3.90 | 3.93 | 3.78 | 3.80 | 3.80 | qfq | 3,522,900 | 13,499,774 | -2.31% |
| 2024-08-26 | 3.81 | 3.97 | 3.77 | 3.89 | 3.89 | qfq | 4,342,500 | 16,867,774 | 2.10% |
| 2024-08-23 | 3.92 | 3.93 | 3.80 | 3.81 | 3.81 | qfq | 4,812,100 | 18,455,423 | -2.81% |
| 2024-08-22 | 3.99 | 4.05 | 3.92 | 3.92 | 3.92 | qfq | 4,431,100 | 17,628,369 | -1.26% |
| 2024-08-21 | 3.93 | 4.00 | 3.93 | 3.97 | 3.97 | qfq | 2,848,900 | 11,305,620 | 0.00% |
| 2024-08-20 | 4.05 | 4.08 | 3.93 | 3.97 | 3.97 | qfq | 4,532,500 | 18,042,634 | -1.98% |
| 2024-08-19 | 4.00 | 4.07 | 3.97 | 4.05 | 4.05 | qfq | 5,329,300 | 21,495,051 | 0.25% |
| 2024-08-16 | 4.13 | 4.15 | 4.04 | 4.04 | 4.04 | qfq | 5,202,700 | 21,202,853 | -1.94% |
| 2024-08-15 | 4.05 | 4.14 | 4.00 | 4.12 | 4.12 | qfq | 6,096,501 | 24,912,396 | 1.48% |
| 2024-08-14 | 4.13 | 4.16 | 4.06 | 4.06 | 4.06 | qfq | 5,067,700 | 20,736,419 | -1.22% |
| 2024-08-13 | 4.08 | 4.14 | 4.02 | 4.11 | 4.11 | qfq | 7,414,500 | 30,320,468 | 1.23% |
| 2024-08-12 | 4.20 | 4.25 | 4.05 | 4.06 | 4.06 | qfq | 12,664,000 | 52,261,414 | -6.02% |
| 2024-08-09 | 4.15 | 4.43 | 4.11 | 4.32 | 4.32 | qfq | 18,497,401 | 79,799,586 | 3.60% |
| 2024-08-08 | 4.12 | 4.27 | 4.08 | 4.17 | 4.17 | qfq | 11,497,401 | 48,095,370 | 1.71% |
| 2024-08-07 | 4.14 | 4.14 | 4.04 | 4.10 | 4.10 | qfq | 6,483,500 | 26,565,859 | -1.20% |
| 2024-08-06 | 4.01 | 4.15 | 3.99 | 4.15 | 4.15 | qfq | 8,230,300 | 33,467,853 | 4.01% |
| 2024-08-05 | 4.09 | 4.18 | 3.96 | 3.99 | 3.99 | qfq | 7,018,600 | 28,730,819 | -3.39% |
| 2024-08-02 | 4.14 | 4.20 | 4.11 | 4.13 | 4.13 | qfq | 5,272,200 | 21,906,663 | -0.48% |
| 2024-08-01 | 4.19 | 4.23 | 4.11 | 4.15 | 4.15 | qfq | 6,149,700 | 25,523,459 | -0.72% |
| 2024-07-31 | 4.09 | 4.21 | 4.02 | 4.18 | 4.18 | qfq | 8,295,600 | 34,297,001 | 2.45% |
| 2024-07-30 | 3.99 | 4.10 | 3.99 | 4.08 | 4.08 | qfq | 5,832,500 | 23,627,728 | 1.75% |
| 2024-07-29 | 4.02 | 4.06 | 3.93 | 4.01 | 4.01 | qfq | 5,509,500 | 22,022,777 | -0.50% |
| 2024-07-26 | 3.96 | 4.07 | 3.94 | 4.03 | 4.03 | qfq | 4,410,100 | 17,718,900 | 1.77% |
| 2024-07-25 | 3.91 | 4.02 | 3.87 | 3.96 | 3.96 | qfq | 6,017,800 | 23,822,202 | 1.80% |
| 2024-07-24 | 4.01 | 4.02 | 3.87 | 3.89 | 3.89 | qfq | 6,617,000 | 25,985,577 | -2.99% |
| 2024-07-23 | 4.04 | 4.10 | 4.00 | 4.01 | 4.01 | qfq | 5,745,200 | 23,252,630 | -0.74% |
| 2024-07-22 | 4.06 | 4.07 | 3.97 | 4.04 | 4.04 | qfq | 5,800,600 | 23,310,327 | 0.00% |
| 2024-07-19 | 4.15 | 4.15 | 4.02 | 4.04 | 4.04 | qfq | 7,689,085 | 31,134,564 | -2.65% |
| 2024-07-18 | 4.11 | 4.19 | 4.02 | 4.15 | 4.15 | qfq | 8,412,885 | 34,469,473 | -0.72% |
| 2024-07-17 | 4.15 | 4.32 | 4.11 | 4.18 | 4.18 | qfq | 10,689,685 | 45,030,560 | 1.70% |
| 2024-07-16 | 4.15 | 4.19 | 4.08 | 4.11 | 4.11 | qfq | 5,685,600 | 23,466,913 | -0.24% |
| 2024-07-15 | 4.26 | 4.27 | 4.09 | 4.12 | 4.12 | qfq | 8,814,116 | 36,513,736 | -4.41% |
| 2024-07-12 | 4.18 | 4.50 | 4.18 | 4.31 | 4.31 | qfq | 14,477,000 | 62,715,634 | 3.86% |
| 2024-07-11 | 4.10 | 4.19 | 4.05 | 4.15 | 4.15 | qfq | 6,860,577 | 28,423,580 | 2.72% |
| 2024-07-10 | 4.16 | 4.17 | 4.03 | 4.04 | 4.04 | qfq | 6,521,100 | 26,643,343 | -3.58% |
| 2024-07-09 | 4.12 | 4.19 | 3.96 | 4.19 | 4.19 | qfq | 9,016,500 | 36,855,116 | 1.95% |
| 2024-07-08 | 4.25 | 4.27 | 4.11 | 4.11 | 4.11 | qfq | 6,197,300 | 25,625,013 | -2.84% |
| 2024-07-05 | 4.20 | 4.26 | 4.09 | 4.23 | 4.23 | qfq | 7,899,700 | 33,202,032 | 0.71% |
| 2024-07-04 | 4.43 | 4.45 | 4.19 | 4.20 | 4.20 | qfq | 13,142,600 | 56,140,659 | -4.76% |
| 2024-07-03 | 4.37 | 4.53 | 4.31 | 4.41 | 4.41 | qfq | 14,138,500 | 62,624,434 | -0.45% |
| 2024-07-02 | 4.46 | 4.53 | 4.34 | 4.43 | 4.43 | qfq | 17,855,900 | 79,454,347 | -1.56% |
| 2024-07-01 | 4.28 | 4.71 | 4.24 | 4.50 | 4.50 | qfq | 29,053,200 | 130,485,500 | 2.97% |
| 2024-06-28 | 4.29 | 4.57 | 4.26 | 4.37 | 4.37 | qfq | 28,389,400 | 124,302,571 | -1.35% |
| 2024-06-27 | 4.07 | 4.43 | 4.07 | 4.43 | 4.43 | qfq | 23,733,001 | 103,098,683 | 9.93% |
| 2024-06-26 | 3.92 | 4.04 | 3.86 | 4.03 | 4.03 | qfq | 8,915,600 | 35,248,885 | 1.26% |
| 2024-06-25 | 3.95 | 4.09 | 3.89 | 3.98 | 3.98 | qfq | 10,794,100 | 42,957,213 | 0.76% |
| 2024-06-24 | 4.15 | 4.16 | 3.90 | 3.95 | 3.95 | qfq | 10,583,000 | 42,369,722 | -5.73% |
| 2024-06-21 | 4.23 | 4.30 | 4.17 | 4.19 | 4.19 | qfq | 6,139,100 | 25,980,455 | -0.24% |
| 2024-06-20 | 4.37 | 4.39 | 4.17 | 4.20 | 4.20 | qfq | 8,087,900 | 34,243,601 | -3.67% |
| 2024-06-19 | 4.41 | 4.48 | 4.35 | 4.36 | 4.36 | qfq | 6,990,501 | 30,788,653 | -0.68% |
| 2024-06-18 | 4.34 | 4.44 | 4.34 | 4.39 | 4.39 | qfq | 8,658,701 | 37,988,196 | 1.15% |
| 2024-06-17 | 4.42 | 4.48 | 4.32 | 4.34 | 4.34 | qfq | 10,988,700 | 48,083,078 | -3.56% |
| 2024-06-14 | 4.49 | 4.63 | 4.38 | 4.50 | 4.50 | qfq | 15,353,600 | 69,114,453 | -0.44% |
| 2024-06-13 | 4.65 | 4.75 | 4.45 | 4.52 | 4.52 | qfq | 17,549,000 | 79,932,631 | -1.74% |
| 2024-06-12 | 4.48 | 4.67 | 4.31 | 4.60 | 4.60 | qfq | 21,071,600 | 94,950,105 | 1.55% |
| 2024-06-11 | 4.55 | 4.68 | 4.21 | 4.53 | 4.53 | qfq | 29,528,354 | 132,567,911 | 2.95% |
| 2024-06-07 | 4.18 | 4.40 | 4.11 | 4.40 | 4.40 | qfq | 6,513,000 | 28,359,299 | 10.00% |
| 2024-06-06 | 4.17 | 4.25 | 3.95 | 4.00 | 4.00 | qfq | 12,366,000 | 50,196,894 | -4.08% |
| 2024-06-05 | 4.37 | 4.37 | 4.15 | 4.17 | 4.17 | qfq | 12,854,954 | 54,113,961 | -5.44% |
| 2024-06-04 | 4.46 | 4.52 | 4.23 | 4.41 | 4.41 | qfq | 15,251,154 | 66,845,265 | -1.56% |
| 2024-06-03 | 4.88 | 4.91 | 4.41 | 4.48 | 4.48 | qfq | 23,827,700 | 108,080,181 | -8.38% |
| 2024-05-31 | 5.06 | 5.09 | 4.83 | 4.89 | 4.89 | qfq | 19,356,554 | 95,011,276 | -4.68% |
| 2024-05-30 | 5.28 | 5.28 | 5.01 | 5.13 | 5.13 | qfq | 27,340,100 | 139,146,457 | -3.02% |
| 2024-05-29 | 4.84 | 5.29 | 4.84 | 5.29 | 5.29 | qfq | 18,307,306 | 94,151,447 | 9.98% |
| 2024-05-28 | 5.19 | 5.24 | 4.78 | 4.81 | 4.81 | qfq | 19,309,452 | 94,824,961 | -6.60% |
| 2024-05-27 | 5.08 | 5.25 | 4.95 | 5.15 | 5.15 | qfq | 18,564,700 | 93,521,874 | -0.19% |
| 2024-05-24 | 5.39 | 5.40 | 5.10 | 5.16 | 5.16 | qfq | 25,638,824 | 133,741,874 | -5.32% |
| 2024-05-23 | 5.28 | 5.55 | 5.18 | 5.45 | 5.45 | qfq | 31,251,024 | 168,520,281 | -3.20% |
| 2024-05-22 | 5.36 | 6.05 | 5.36 | 5.63 | 5.63 | qfq | 50,675,145 | 289,364,626 | 1.99% |
| 2024-05-21 | 5.07 | 5.61 | 5.07 | 5.52 | 5.52 | qfq | 42,850,797 | 233,288,165 | 4.74% |
| 2024-05-20 | 5.30 | 5.60 | 5.18 | 5.27 | 5.27 | qfq | 47,528,244 | 255,529,255 | -8.35% |
| 2024-05-17 | 5.62 | 5.75 | 5.13 | 5.75 | 5.75 | qfq | 52,674,877 | 292,686,443 | 9.94% |
| 2024-05-16 | 4.78 | 5.23 | 4.76 | 5.23 | 5.23 | qfq | 13,934,301 | 70,938,073 | 10.11% |
| 2024-05-15 | 4.70 | 4.87 | 4.65 | 4.75 | 4.75 | qfq | 7,428,100 | 35,462,043 | 1.28% |
| 2024-05-14 | 4.74 | 4.78 | 4.60 | 4.69 | 4.69 | qfq | 9,507,600 | 44,446,430 | -1.05% |
| 2024-05-13 | 4.88 | 4.90 | 4.65 | 4.74 | 4.74 | qfq | 14,131,900 | 67,019,150 | -4.44% |
| 2024-05-10 | 4.75 | 5.13 | 4.65 | 4.96 | 4.96 | qfq | 15,991,372 | 78,518,379 | 4.42% |
| 2024-05-09 | 4.72 | 4.81 | 4.68 | 4.75 | 4.75 | qfq | 6,287,353 | 29,829,907 | 3.26% |
| 2024-05-08 | 4.75 | 4.78 | 4.57 | 4.60 | 4.60 | qfq | 5,444,601 | 25,291,047 | -3.56% |
| 2024-05-07 | 4.70 | 4.84 | 4.64 | 4.77 | 4.77 | qfq | 8,933,800 | 42,275,869 | 1.49% |
| 2024-05-06 | 4.67 | 4.88 | 4.60 | 4.70 | 4.70 | qfq | 10,174,820 | 48,006,736 | 4.21% |
| 2024-04-30 | 4.78 | 4.80 | 4.45 | 4.51 | 4.51 | qfq | 12,500,170 | 57,182,121 | -3.84% |
| 2024-04-29 | 4.39 | 4.80 | 4.39 | 4.69 | 4.69 | qfq | 14,488,500 | 67,592,950 | 7.57% |
| 2024-04-26 | 4.35 | 4.46 | 4.22 | 4.36 | 4.36 | qfq | 4,679,300 | 20,338,697 | 0.23% |
| 2024-04-25 | 4.26 | 4.39 | 4.16 | 4.35 | 4.35 | qfq | 4,412,914 | 19,123,047 | 1.64% |
| 2024-04-24 | 4.10 | 4.29 | 4.06 | 4.28 | 4.28 | qfq | 6,084,384 | 25,614,964 | 4.65% |
| 2024-04-23 | 3.97 | 4.12 | 3.96 | 4.09 | 4.09 | qfq | 6,188,100 | 25,135,044 | 3.02% |
| 2024-04-22 | 4.05 | 4.05 | 3.86 | 3.97 | 3.97 | qfq | 6,275,711 | 24,891,785 | -2.22% |
| 2024-04-19 | 4.16 | 4.19 | 4.00 | 4.06 | 4.06 | qfq | 6,793,310 | 27,696,886 | -3.56% |
| 2024-04-18 | 4.19 | 4.28 | 3.95 | 4.21 | 4.21 | qfq | 9,768,200 | 40,559,714 | 2.43% |
| 2024-04-17 | 3.76 | 4.14 | 3.71 | 4.11 | 4.11 | qfq | 10,545,100 | 42,547,693 | 9.31% |
| 2024-04-16 | 4.18 | 4.18 | 3.76 | 3.76 | 3.76 | qfq | 10,987,400 | 41,948,676 | -10.05% |
| 2024-04-15 | 4.61 | 4.66 | 4.18 | 4.18 | 4.18 | qfq | 9,466,100 | 40,494,798 | -9.91% |
| 2024-04-12 | 4.67 | 4.74 | 4.62 | 4.64 | 4.64 | qfq | 3,976,114 | 18,577,500 | -0.64% |
| 2024-04-11 | 4.68 | 4.75 | 4.53 | 4.67 | 4.67 | qfq | 6,072,600 | 28,373,147 | 0.86% |
| 2024-04-10 | 4.77 | 4.81 | 4.55 | 4.63 | 4.63 | qfq | 8,837,288 | 40,994,687 | -3.74% |
| 2024-04-09 | 4.86 | 4.95 | 4.75 | 4.81 | 4.81 | qfq | 9,512,214 | 45,818,006 | -0.41% |
| 2024-04-08 | 5.14 | 5.14 | 4.78 | 4.83 | 4.83 | qfq | 7,687,417 | 37,914,671 | -5.48% |
| 2024-04-03 | 5.18 | 5.18 | 5.03 | 5.11 | 5.11 | qfq | 4,996,400 | 25,462,164 | -1.35% |
| 2024-04-02 | 5.12 | 5.24 | 5.10 | 5.18 | 5.18 | qfq | 6,300,100 | 32,610,188 | 0.78% |
| 2024-04-01 | 5.02 | 5.14 | 5.02 | 5.14 | 5.14 | qfq | 6,700,029 | 34,048,428 | 3.01% |
| 2024-03-29 | 4.94 | 5.02 | 4.88 | 4.99 | 4.99 | qfq | 5,067,800 | 25,131,856 | 0.81% |
| 2024-03-28 | 4.88 | 4.99 | 4.80 | 4.95 | 4.95 | qfq | 6,444,500 | 31,731,653 | 1.43% |
| 2024-03-27 | 4.91 | 5.03 | 4.88 | 4.88 | 4.88 | qfq | 5,568,300 | 27,658,506 | -2.40% |
| 2024-03-26 | 4.89 | 5.05 | 4.87 | 5.00 | 5.00 | qfq | 5,446,600 | 27,008,138 | 1.21% |
| 2024-03-25 | 5.05 | 5.10 | 4.93 | 4.94 | 4.94 | qfq | 5,291,700 | 26,547,139 | -2.37% |
| 2024-03-22 | 5.17 | 5.19 | 5.00 | 5.06 | 5.06 | qfq | 5,396,600 | 27,389,893 | -1.75% |
| 2024-03-21 | 5.08 | 5.19 | 5.01 | 5.15 | 5.15 | qfq | 7,770,400 | 39,732,594 | 1.58% |
| 2024-03-20 | 5.01 | 5.08 | 5.00 | 5.07 | 5.07 | qfq | 4,160,800 | 20,989,911 | 0.20% |
| 2024-03-19 | 5.03 | 5.15 | 4.95 | 5.06 | 5.06 | qfq | 6,669,129 | 33,610,183 | 0.60% |
| 2024-03-18 | 4.93 | 5.06 | 4.88 | 5.03 | 5.03 | qfq | 7,107,400 | 35,461,416 | 2.03% |
| 2024-03-15 | 4.78 | 4.95 | 4.75 | 4.93 | 4.93 | qfq | 7,685,529 | 37,312,377 | 1.44% |
| 2024-03-14 | 4.71 | 4.94 | 4.71 | 4.86 | 4.86 | qfq | 10,401,053 | 49,985,117 | 1.89% |
| 2024-03-13 | 4.73 | 4.80 | 4.68 | 4.77 | 4.77 | qfq | 7,912,700 | 37,479,965 | 0.42% |
| 2024-03-12 | 4.57 | 4.75 | 4.53 | 4.75 | 4.75 | qfq | 7,365,665 | 34,318,044 | 3.71% |
| 2024-03-11 | 4.47 | 4.58 | 4.41 | 4.58 | 4.58 | qfq | 7,040,416 | 31,679,750 | 2.46% |
| 2024-03-08 | 4.40 | 4.49 | 4.31 | 4.47 | 4.47 | qfq | 5,519,700 | 24,417,002 | 2.05% |
| 2024-03-07 | 4.37 | 4.52 | 4.35 | 4.38 | 4.38 | qfq | 8,332,400 | 36,959,418 | 0.23% |
| 2024-03-06 | 4.24 | 4.42 | 4.22 | 4.37 | 4.37 | qfq | 6,547,661 | 28,411,760 | 2.58% |
| 2024-03-05 | 4.41 | 4.49 | 4.24 | 4.26 | 4.26 | qfq | 6,641,153 | 28,733,707 | -4.27% |
| 2024-03-04 | 4.46 | 4.50 | 4.26 | 4.45 | 4.45 | qfq | 7,268,301 | 32,028,182 | -0.45% |
| 2024-03-01 | 4.48 | 4.56 | 4.34 | 4.47 | 4.47 | qfq | 9,607,501 | 42,589,797 | -0.22% |
| 2024-02-29 | 3.94 | 4.56 | 3.94 | 4.48 | 4.48 | qfq | 15,384,100 | 66,992,024 | 3.23% |
| 2024-02-28 | 4.82 | 5.03 | 4.34 | 4.34 | 4.34 | qfq | 18,229,226 | 84,607,122 | -9.96% |
| 2024-02-27 | 4.58 | 4.83 | 4.54 | 4.82 | 4.82 | qfq | 9,200,977 | 43,472,330 | 5.24% |
| 2024-02-26 | 4.47 | 4.69 | 4.41 | 4.58 | 4.58 | qfq | 15,083,864 | 68,406,759 | 2.92% |
| 2024-02-23 | 4.23 | 4.65 | 4.23 | 4.45 | 4.45 | qfq | 15,026,913 | 66,769,484 | 5.20% |
| 2024-02-22 | 4.09 | 4.23 | 4.02 | 4.23 | 4.23 | qfq | 12,033,113 | 49,830,087 | 4.19% |
| 2024-02-21 | 4.00 | 4.24 | 3.91 | 4.06 | 4.06 | qfq | 14,581,077 | 60,235,668 | 0.74% |
| 2024-02-20 | 3.84 | 4.05 | 3.68 | 4.03 | 4.03 | qfq | 13,582,430 | 52,431,210 | 6.05% |
| 2024-02-19 | 3.55 | 3.82 | 3.42 | 3.80 | 3.80 | qfq | 21,873,237 | 80,507,064 | 5.85% |
| 2024-02-08 | 3.07 | 3.65 | 3.01 | 3.59 | 3.59 | qfq | 31,168,381 | 99,210,612 | 7.49% |
| 2024-02-07 | 3.73 | 3.73 | 3.34 | 3.34 | 3.34 | qfq | 13,568,400 | 45,730,731 | -9.97% |
| 2024-02-06 | 3.70 | 3.97 | 3.70 | 3.71 | 3.71 | qfq | 16,240,498 | 60,393,657 | -9.73% |
| 2024-02-05 | 4.50 | 4.56 | 4.11 | 4.11 | 4.11 | qfq | 5,419,118 | 22,805,209 | -10.07% |
| 2024-02-02 | 4.96 | 5.12 | 4.46 | 4.57 | 4.57 | qfq | 12,970,600 | 61,179,080 | -7.86% |
| 2024-02-01 | 5.03 | 5.13 | 4.74 | 4.96 | 4.96 | qfq | 11,495,600 | 56,367,423 | -2.17% |
| 2024-01-31 | 5.52 | 5.68 | 5.06 | 5.07 | 5.07 | qfq | 9,056,387 | 47,460,513 | -7.99% |
| 2024-01-30 | 5.73 | 5.84 | 5.50 | 5.51 | 5.51 | qfq | 6,614,800 | 37,307,141 | -4.51% |
| 2024-01-29 | 6.09 | 6.19 | 5.75 | 5.77 | 5.77 | qfq | 11,519,714 | 68,179,806 | -5.87% |
| 2024-01-26 | 6.01 | 6.43 | 6.01 | 6.13 | 6.13 | qfq | 13,698,250 | 85,774,792 | 2.34% |
| 2024-01-25 | 5.73 | 6.00 | 5.71 | 5.99 | 5.99 | qfq | 7,328,300 | 42,966,444 | 5.64% |
| 2024-01-24 | 5.54 | 5.87 | 5.42 | 5.67 | 5.67 | qfq | 11,501,100 | 65,016,058 | 3.47% |
| 2024-01-23 | 5.72 | 5.78 | 5.36 | 5.48 | 5.48 | qfq | 11,481,442 | 62,672,663 | -4.20% |
| 2024-01-22 | 6.08 | 6.10 | 5.61 | 5.72 | 5.72 | qfq | 7,582,029 | 44,462,977 | -6.23% |
| 2024-01-19 | 6.14 | 6.27 | 6.08 | 6.10 | 6.10 | qfq | 5,544,113 | 34,085,947 | -0.16% |
| 2024-01-18 | 6.32 | 6.39 | 5.91 | 6.11 | 6.11 | qfq | 8,169,600 | 50,137,028 | -3.02% |
| 2024-01-17 | 6.44 | 6.49 | 6.30 | 6.30 | 6.30 | qfq | 5,519,700 | 35,133,856 | -1.72% |
| 2024-01-16 | 6.55 | 6.65 | 6.32 | 6.41 | 6.41 | qfq | 5,337,100 | 34,288,586 | -2.14% |
| 2024-01-15 | 6.48 | 6.58 | 6.42 | 6.55 | 6.55 | qfq | 5,856,200 | 38,150,389 | 1.08% |
| 2024-01-12 | 6.59 | 6.66 | 6.45 | 6.48 | 6.48 | qfq | 4,306,600 | 28,285,190 | -1.82% |
| 2024-01-11 | 6.47 | 6.63 | 6.46 | 6.60 | 6.60 | qfq | 4,274,100 | 27,965,583 | 1.85% |
| 2024-01-10 | 6.55 | 6.62 | 6.46 | 6.48 | 6.48 | qfq | 4,660,600 | 30,392,556 | -1.07% |
| 2024-01-09 | 6.51 | 6.67 | 6.46 | 6.55 | 6.55 | qfq | 5,114,100 | 33,604,839 | 0.61% |
| 2024-01-08 | 6.62 | 6.69 | 6.51 | 6.51 | 6.51 | qfq | 4,399,100 | 28,865,398 | -0.76% |
| 2024-01-05 | 6.73 | 6.73 | 6.55 | 6.56 | 6.56 | qfq | 4,592,300 | 30,482,348 | -2.53% |
| 2024-01-04 | 6.70 | 6.74 | 6.62 | 6.73 | 6.73 | qfq | 5,124,877 | 34,303,667 | 0.45% |
| 2024-01-03 | 6.67 | 6.73 | 6.63 | 6.70 | 6.70 | qfq | 5,271,400 | 35,252,412 | 0.45% |
| 2024-01-02 | 6.60 | 6.70 | 6.54 | 6.67 | 6.67 | qfq | 4,672,000 | 31,020,621 | 1.37% |
| 2023-12-29 | 6.52 | 6.59 | 6.45 | 6.58 | 6.58 | qfq | 5,352,500 | 34,949,511 | 2.02% |
| 2023-12-28 | 6.34 | 6.47 | 6.20 | 6.45 | 6.45 | qfq | 4,064,392 | 25,924,417 | 2.06% |
| 2023-12-27 | 6.34 | 6.43 | 6.25 | 6.32 | 6.32 | qfq | 4,431,900 | 28,012,565 | 0.32% |
| 2023-12-26 | 6.42 | 6.42 | 6.26 | 6.30 | 6.30 | qfq | 4,206,000 | 26,531,660 | -1.25% |
| 2023-12-25 | 6.47 | 6.53 | 6.31 | 6.38 | 6.38 | qfq | 5,390,001 | 34,347,591 | -1.54% |
| 2023-12-22 | 6.70 | 6.70 | 6.44 | 6.48 | 6.48 | qfq | 5,391,000 | 35,143,499 | -2.85% |
| 2023-12-21 | 6.54 | 6.69 | 6.49 | 6.67 | 6.67 | qfq | 5,275,890 | 34,913,763 | 1.68% |
| 2023-12-20 | 6.62 | 6.67 | 6.54 | 6.56 | 6.56 | qfq | 4,139,418 | 27,291,523 | -0.15% |
| 2023-12-19 | 6.63 | 6.68 | 6.46 | 6.57 | 6.57 | qfq | 4,268,100 | 27,963,881 | -0.90% |
| 2023-12-18 | 6.67 | 6.77 | 6.55 | 6.63 | 6.63 | qfq | 6,587,419 | 44,140,627 | -0.90% |
| 2023-12-15 | 6.71 | 6.79 | 6.67 | 6.69 | 6.69 | qfq | 3,861,400 | 25,972,014 | 0.15% |
| 2023-12-14 | 6.72 | 6.74 | 6.63 | 6.68 | 6.68 | qfq | 4,158,900 | 27,842,611 | 0.60% |
| 2023-12-13 | 6.65 | 6.73 | 6.56 | 6.64 | 6.64 | qfq | 5,510,600 | 36,751,843 | -0.30% |
| 2023-12-12 | 6.43 | 6.68 | 6.39 | 6.66 | 6.66 | qfq | 5,822,450 | 38,173,156 | 3.42% |
| 2023-12-11 | 6.35 | 6.50 | 6.20 | 6.44 | 6.44 | qfq | 7,503,500 | 48,199,455 | 0.63% |
| 2023-12-08 | 6.72 | 6.82 | 6.40 | 6.40 | 6.40 | qfq | 9,680,177 | 63,120,027 | -5.47% |
| 2023-12-07 | 6.69 | 6.80 | 6.64 | 6.77 | 6.77 | qfq | 5,018,500 | 33,691,064 | 0.74% |
| 2023-12-06 | 6.65 | 6.76 | 6.60 | 6.72 | 6.72 | qfq | 4,182,600 | 28,114,107 | 1.05% |
| 2023-12-05 | 6.74 | 6.74 | 6.64 | 6.65 | 6.65 | qfq | 3,341,800 | 22,342,284 | -1.34% |
| 2023-12-04 | 6.66 | 6.76 | 6.62 | 6.74 | 6.74 | qfq | 4,517,400 | 30,365,329 | 1.20% |
| 2023-12-01 | 6.65 | 6.76 | 6.61 | 6.66 | 6.66 | qfq | 4,987,068 | 33,406,227 | 0.00% |
| 2023-11-30 | 6.66 | 6.71 | 6.58 | 6.66 | 6.66 | qfq | 3,838,768 | 25,483,456 | 0.15% |
| 2023-11-29 | 6.64 | 6.73 | 6.62 | 6.65 | 6.65 | qfq | 3,596,700 | 23,947,782 | -0.75% |
| 2023-11-28 | 6.67 | 6.74 | 6.63 | 6.70 | 6.70 | qfq | 3,560,200 | 23,809,074 | 0.60% |
| 2023-11-27 | 6.65 | 6.79 | 6.61 | 6.66 | 6.66 | qfq | 5,659,200 | 37,664,017 | -1.04% |
| 2023-11-24 | 6.79 | 6.85 | 6.69 | 6.73 | 6.73 | qfq | 4,983,200 | 33,697,178 | -1.03% |
| 2023-11-23 | 6.78 | 6.84 | 6.66 | 6.80 | 6.80 | qfq | 5,697,200 | 38,592,095 | 1.49% |
| 2023-11-22 | 6.71 | 6.86 | 6.69 | 6.70 | 6.70 | qfq | 4,775,184 | 32,340,995 | -0.74% |
| 2023-11-21 | 6.69 | 6.88 | 6.69 | 6.75 | 6.75 | qfq | 6,172,200 | 41,965,464 | 1.05% |
| 2023-11-20 | 6.63 | 6.70 | 6.58 | 6.68 | 6.68 | qfq | 4,543,000 | 30,282,768 | 1.52% |
| 2023-11-17 | 6.59 | 6.66 | 6.56 | 6.58 | 6.58 | qfq | 3,510,100 | 23,166,572 | -0.60% |
| 2023-11-16 | 6.64 | 6.64 | 6.56 | 6.62 | 6.62 | qfq | 3,064,798 | 20,229,661 | 0.30% |
| 2023-11-15 | 6.64 | 6.69 | 6.59 | 6.60 | 6.60 | qfq | 4,106,500 | 27,262,362 | -0.15% |
| 2023-11-14 | 6.61 | 6.65 | 6.56 | 6.61 | 6.61 | qfq | 3,218,200 | 21,235,447 | 0.15% |
| 2023-11-13 | 6.52 | 6.63 | 6.50 | 6.60 | 6.60 | qfq | 3,410,900 | 22,415,837 | 1.23% |
| 2023-11-10 | 6.50 | 6.56 | 6.44 | 6.52 | 6.52 | qfq | 3,361,600 | 21,871,352 | 0.00% |
| 2023-11-09 | 6.58 | 6.60 | 6.46 | 6.52 | 6.52 | qfq | 3,645,000 | 23,794,546 | -0.15% |
| 2023-11-08 | 6.54 | 6.63 | 6.49 | 6.53 | 6.53 | qfq | 4,211,900 | 27,645,855 | 0.00% |
| 2023-11-07 | 6.48 | 6.54 | 6.41 | 6.53 | 6.53 | qfq | 3,787,000 | 24,594,648 | 0.77% |
| 2023-11-06 | 6.30 | 6.49 | 6.30 | 6.48 | 6.48 | qfq | 4,797,900 | 30,923,165 | 2.69% |
| 2023-11-03 | 6.38 | 6.44 | 6.31 | 6.31 | 6.31 | qfq | 4,449,500 | 28,296,303 | -1.41% |
| 2023-11-02 | 6.32 | 6.44 | 6.30 | 6.40 | 6.40 | qfq | 3,816,900 | 24,400,070 | 0.79% |
| 2023-11-01 | 6.28 | 6.38 | 6.28 | 6.35 | 6.35 | qfq | 3,550,468 | 22,516,331 | 1.11% |
| 2023-10-31 | 6.28 | 6.32 | 6.18 | 6.28 | 6.28 | qfq | 3,864,300 | 24,225,368 | 0.48% |
| 2023-10-30 | 6.13 | 6.28 | 6.12 | 6.25 | 6.25 | qfq | 4,003,315 | 24,965,180 | 1.63% |
| 2023-10-27 | 6.10 | 6.20 | 6.03 | 6.15 | 6.15 | qfq | 3,299,141 | 20,276,901 | 0.99% |
| 2023-10-26 | 6.11 | 6.15 | 6.01 | 6.09 | 6.09 | qfq | 3,927,240 | 23,820,441 | -0.49% |
| 2023-10-25 | 6.12 | 6.16 | 6.05 | 6.12 | 6.12 | qfq | 4,237,440 | 25,916,070 | 0.99% |
| 2023-10-24 | 5.75 | 6.07 | 5.75 | 6.06 | 6.06 | qfq | 5,847,960 | 34,910,013 | 5.76% |
| 2023-10-23 | 5.89 | 5.96 | 5.70 | 5.73 | 5.73 | qfq | 5,579,201 | 32,389,738 | -3.05% |
| 2023-10-20 | 5.83 | 5.98 | 5.78 | 5.91 | 5.91 | qfq | 4,139,500 | 24,492,152 | 1.37% |
| 2023-10-19 | 5.86 | 5.92 | 5.76 | 5.83 | 5.83 | qfq | 3,354,800 | 19,682,512 | 0.00% |
| 2023-10-18 | 5.97 | 6.00 | 5.79 | 5.83 | 5.83 | qfq | 3,702,600 | 21,633,800 | -2.18% |
| 2023-10-17 | 5.97 | 6.10 | 5.94 | 5.96 | 5.96 | qfq | 4,260,900 | 25,544,471 | 0.34% |
| 2023-10-16 | 5.98 | 6.03 | 5.92 | 5.94 | 5.94 | qfq | 3,424,500 | 20,411,252 | -0.67% |
| 2023-10-13 | 6.07 | 6.10 | 5.91 | 5.98 | 5.98 | qfq | 4,693,800 | 28,064,979 | -1.64% |
| 2023-10-12 | 6.13 | 6.18 | 6.03 | 6.08 | 6.08 | qfq | 3,693,001 | 22,414,676 | -0.82% |
| 2023-10-11 | 6.14 | 6.20 | 6.05 | 6.13 | 6.13 | qfq | 4,256,000 | 25,962,957 | -0.49% |
| 2023-10-10 | 6.14 | 6.24 | 6.10 | 6.16 | 6.16 | qfq | 3,040,902 | 18,780,133 | 0.33% |
| 2023-10-09 | 6.33 | 6.33 | 6.05 | 6.14 | 6.14 | qfq | 5,940,400 | 36,485,767 | -2.54% |
| 2023-09-28 | 6.16 | 6.33 | 6.16 | 6.30 | 6.30 | qfq | 4,407,718 | 27,681,146 | 2.27% |
| 2023-09-27 | 6.11 | 6.22 | 6.11 | 6.16 | 6.16 | qfq | 3,475,843 | 21,470,645 | 0.82% |
| 2023-09-26 | 6.18 | 6.20 | 6.10 | 6.11 | 6.11 | qfq | 3,363,500 | 20,655,609 | -1.45% |
| 2023-09-25 | 6.33 | 6.33 | 6.13 | 6.20 | 6.20 | qfq | 4,826,290 | 29,866,625 | -2.21% |
| 2023-09-22 | 6.22 | 6.34 | 6.19 | 6.34 | 6.34 | qfq | 2,808,460 | 17,659,368 | 1.28% |
| 2023-09-21 | 6.26 | 6.42 | 6.24 | 6.26 | 6.26 | qfq | 4,358,401 | 27,600,323 | -0.63% |
| 2023-09-20 | 6.28 | 6.38 | 6.26 | 6.30 | 6.30 | qfq | 2,967,000 | 18,792,729 | 0.48% |
| 2023-09-19 | 6.32 | 6.44 | 6.26 | 6.27 | 6.27 | qfq | 4,080,861 | 25,770,106 | -0.79% |
| 2023-09-18 | 6.22 | 6.34 | 6.12 | 6.32 | 6.32 | qfq | 4,355,400 | 27,398,879 | 1.28% |
| 2023-09-15 | 6.24 | 6.27 | 6.15 | 6.24 | 6.24 | qfq | 3,086,000 | 19,195,052 | 0.97% |
| 2023-09-14 | 6.20 | 6.25 | 6.12 | 6.18 | 6.18 | qfq | 3,960,200 | 24,498,677 | -0.96% |
| 2023-09-13 | 6.23 | 6.27 | 6.14 | 6.24 | 6.24 | qfq | 4,418,300 | 27,372,835 | -0.16% |
| 2023-09-12 | 6.29 | 6.34 | 6.23 | 6.25 | 6.25 | qfq | 3,465,600 | 21,716,843 | -1.11% |
| 2023-09-11 | 6.33 | 6.40 | 6.19 | 6.32 | 6.32 | qfq | 5,131,500 | 32,151,651 | 0.32% |
| 2023-09-08 | 6.42 | 6.50 | 6.29 | 6.30 | 6.30 | qfq | 5,689,700 | 36,112,482 | -2.33% |
| 2023-09-07 | 6.54 | 6.64 | 6.43 | 6.45 | 6.45 | qfq | 5,712,500 | 37,332,989 | -1.68% |
| 2023-09-06 | 6.47 | 6.64 | 6.42 | 6.56 | 6.56 | qfq | 8,516,620 | 55,692,092 | 0.92% |
| 2023-09-05 | 6.63 | 6.69 | 6.45 | 6.50 | 6.50 | qfq | 11,050,600 | 72,136,595 | -3.42% |
| 2023-09-04 | 6.49 | 6.92 | 6.49 | 6.73 | 6.73 | qfq | 14,205,757 | 95,703,975 | 4.18% |
| 2023-09-01 | 6.56 | 6.69 | 6.42 | 6.46 | 6.46 | qfq | 7,971,900 | 51,844,201 | 0.62% |
| 2023-08-31 | 6.51 | 6.68 | 6.41 | 6.42 | 6.42 | qfq | 6,867,857 | 44,550,794 | -2.13% |
| 2023-08-30 | 6.63 | 6.70 | 6.55 | 6.56 | 6.56 | qfq | 9,161,399 | 60,594,225 | -2.38% |
| 2023-08-29 | 6.35 | 6.72 | 6.31 | 6.72 | 6.72 | qfq | 16,018,288 | 105,703,117 | 5.83% |
| 2023-08-28 | 6.69 | 6.70 | 6.17 | 6.35 | 6.35 | qfq | 13,839,900 | 89,404,740 | 4.10% |
| 2023-08-25 | 6.14 | 6.21 | 6.06 | 6.10 | 6.10 | qfq | 7,007,000 | 42,964,906 | -0.65% |
| 2023-08-24 | 6.19 | 6.22 | 6.04 | 6.14 | 6.14 | qfq | 4,535,300 | 27,818,334 | 0.99% |
| 2023-08-23 | 6.23 | 6.27 | 6.06 | 6.08 | 6.08 | qfq | 4,837,300 | 29,575,044 | -3.03% |
| 2023-08-22 | 6.33 | 6.37 | 6.18 | 6.27 | 6.27 | qfq | 5,238,700 | 32,876,176 | -0.79% |
| 2023-08-21 | 6.30 | 6.41 | 6.24 | 6.32 | 6.32 | qfq | 5,297,300 | 33,685,662 | 0.00% |
| 2023-08-18 | 6.42 | 6.51 | 6.31 | 6.32 | 6.32 | qfq | 6,161,600 | 39,388,344 | -1.40% |
| 2023-08-17 | 6.37 | 6.50 | 6.27 | 6.41 | 6.41 | qfq | 5,875,100 | 37,542,037 | -0.16% |
| 2023-08-16 | 6.29 | 6.52 | 6.24 | 6.42 | 6.42 | qfq | 8,363,587 | 53,481,035 | 2.88% |
| 2023-08-15 | 6.39 | 6.43 | 6.14 | 6.24 | 6.24 | qfq | 8,658,113 | 54,000,653 | -2.50% |
| 2023-08-14 | 6.29 | 6.52 | 6.26 | 6.40 | 6.40 | qfq | 9,717,300 | 62,025,093 | -1.39% |
| 2023-08-11 | 6.51 | 6.86 | 6.45 | 6.49 | 6.49 | qfq | 13,425,601 | 89,049,033 | 0.78% |
| 2023-08-10 | 6.41 | 6.47 | 6.33 | 6.44 | 6.44 | qfq | 6,891,500 | 44,146,010 | 0.63% |
| 2023-08-09 | 6.58 | 6.68 | 6.37 | 6.40 | 6.40 | qfq | 11,015,701 | 71,464,639 | -2.29% |
| 2023-08-08 | 6.69 | 6.78 | 6.53 | 6.55 | 6.55 | qfq | 10,167,303 | 67,250,040 | -2.53% |
| 2023-08-07 | 6.81 | 6.92 | 6.67 | 6.72 | 6.72 | qfq | 16,141,804 | 108,883,402 | -4.14% |
| 2023-08-04 | 7.21 | 7.28 | 6.98 | 7.01 | 7.01 | qfq | 18,383,800 | 129,820,986 | -2.23% |
| 2023-08-03 | 7.08 | 7.20 | 6.91 | 7.17 | 7.17 | qfq | 19,219,200 | 135,818,333 | -0.28% |
| 2023-08-02 | 7.01 | 7.38 | 6.95 | 7.19 | 7.19 | qfq | 26,069,597 | 187,897,005 | 1.99% |
| 2023-08-01 | 7.00 | 7.17 | 6.88 | 7.05 | 7.05 | qfq | 19,150,600 | 134,565,716 | -0.84% |
| 2023-07-31 | 7.13 | 7.34 | 7.08 | 7.11 | 7.11 | qfq | 36,447,897 | 262,595,746 | 2.45% |
| 2023-07-28 | 6.93 | 7.13 | 6.85 | 6.94 | 6.94 | qfq | 23,551,400 | 164,218,402 | -0.14% |
| 2023-07-27 | 6.83 | 7.25 | 6.69 | 6.95 | 6.95 | qfq | 32,800,800 | 229,275,576 | -1.14% |
| 2023-07-26 | 6.87 | 7.37 | 6.82 | 7.03 | 7.03 | qfq | 43,075,300 | 305,147,650 | 1.30% |
| 2023-07-25 | 6.52 | 7.11 | 6.51 | 6.94 | 6.94 | qfq | 34,654,969 | 237,222,426 | 6.93% |
| 2023-07-24 | 6.59 | 6.65 | 6.43 | 6.49 | 6.49 | qfq | 12,072,700 | 78,426,446 | -1.52% |
| 2023-07-21 | 6.42 | 6.69 | 6.42 | 6.59 | 6.59 | qfq | 16,764,300 | 110,374,420 | 1.54% |
| 2023-07-20 | 6.37 | 6.63 | 6.36 | 6.49 | 6.49 | qfq | 12,542,700 | 81,535,984 | 1.09% |
| 2023-07-19 | 6.34 | 6.50 | 6.29 | 6.42 | 6.42 | qfq | 5,647,760 | 36,201,432 | 1.26% |
| 2023-07-18 | 6.38 | 6.40 | 6.25 | 6.34 | 6.34 | qfq | 3,191,400 | 20,187,970 | -0.47% |