RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST如意002193.SZ
最近收盘价3.952026-07-17
最近交易日2026-07-17
成交量（股）5,939,900
成交额（元）23,911,810
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.14 | 4.18 | 3.91 | 3.95 | 3.95 | qfq | 5,939,900 | 23,911,810 | -4.36% |
| 2026-07-16 | 4.08 | 4.18 | 4.02 | 4.13 | 4.13 | qfq | 3,688,769 | 15,202,512 | 1.47% |
| 2026-07-15 | 4.09 | 4.19 | 4.03 | 4.07 | 4.07 | qfq | 3,279,600 | 13,473,277 | -0.73% |
| 2026-07-14 | 4.01 | 4.13 | 3.97 | 4.10 | 4.10 | qfq | 3,119,910 | 12,705,734 | 1.23% |
| 2026-07-13 | 4.22 | 4.24 | 4.01 | 4.05 | 4.05 | qfq | 4,729,300 | 19,509,821 | -4.48% |
| 2026-07-10 | 4.14 | 4.30 | 4.08 | 4.24 | 4.24 | qfq | 3,788,400 | 15,931,545 | 2.17% |
| 2026-07-09 | 4.13 | 4.34 | 4.11 | 4.15 | 4.15 | qfq | 4,439,101 | 18,667,400 | 0.48% |
| 2026-07-08 | 4.07 | 4.24 | 4.00 | 4.13 | 4.13 | qfq | 4,463,100 | 18,400,888 | 1.47% |
| 2026-07-07 | 4.40 | 4.43 | 4.05 | 4.07 | 4.07 | qfq | 4,661,200 | 19,453,789 | -7.92% |
| 2026-07-06 | 4.61 | 4.72 | 4.38 | 4.42 | 4.42 | qfq | 5,083,101 | 22,780,046 | -3.70% |
| 2026-07-03 | 4.43 | 4.59 | 4.39 | 4.59 | 4.59 | qfq | 4,365,600 | 19,809,599 | 5.03% |
| 2026-07-02 | 4.50 | 4.56 | 4.32 | 4.37 | 4.37 | qfq | 7,586,568 | 33,987,031 | 0.69% |
| 2026-07-01 | 4.30 | 4.34 | 4.22 | 4.34 | 4.34 | qfq | 1,003,900 | 4,329,243 | 5.08% |
| 2026-06-30 | 3.99 | 4.13 | 3.94 | 4.13 | 4.13 | qfq | 1,743,700 | 7,137,755 | 5.09% |
| 2026-06-29 | 4.06 | 4.13 | 3.89 | 3.93 | 3.93 | qfq | 4,652,700 | 18,537,065 | -3.91% |
| 2026-06-26 | 4.19 | 4.19 | 4.02 | 4.09 | 4.09 | qfq | 5,954,100 | 24,216,065 | -3.31% |
| 2026-06-25 | 4.41 | 4.46 | 4.23 | 4.23 | 4.23 | qfq | 5,588,200 | 23,841,069 | -4.94% |
| 2026-06-24 | 4.69 | 4.71 | 4.45 | 4.45 | 4.45 | qfq | 4,204,300 | 18,966,752 | -4.91% |
| 2026-06-23 | 4.67 | 4.77 | 4.54 | 4.68 | 4.68 | qfq | 3,143,526 | 14,761,810 | 0.86% |
| 2026-06-22 | 4.67 | 4.71 | 4.51 | 4.64 | 4.64 | qfq | 4,272,900 | 19,603,715 | -2.32% |
| 2026-06-18 | 4.94 | 5.02 | 4.75 | 4.75 | 4.75 | qfq | 4,879,700 | 23,791,402 | -3.85% |
| 2026-06-17 | 5.15 | 5.20 | 4.90 | 4.94 | 4.94 | qfq | 8,544,500 | 42,873,803 | -2.18% |
| 2026-06-16 | 4.99 | 5.05 | 4.86 | 5.05 | 5.05 | qfq | 4,319,903 | 21,708,712 | 4.99% |
| 2026-06-15 | 4.69 | 4.81 | 4.69 | 4.81 | 4.81 | qfq | 2,764,446 | 13,125,456 | 5.02% |
| 2026-06-12 | 4.42 | 4.58 | 4.37 | 4.58 | 4.58 | qfq | 4,962,767 | 22,197,467 | 5.05% |
| 2026-06-11 | 4.40 | 4.46 | 4.29 | 4.36 | 4.36 | qfq | 4,132,700 | 18,019,255 | -2.02% |
| 2026-06-10 | 4.57 | 4.66 | 4.33 | 4.45 | 4.45 | qfq | 6,430,600 | 28,884,443 | -2.20% |
| 2026-06-09 | 4.61 | 4.67 | 4.52 | 4.55 | 4.55 | qfq | 4,392,100 | 20,094,075 | -1.52% |
| 2026-06-08 | 4.62 | 4.83 | 4.55 | 4.62 | 4.62 | qfq | 4,806,000 | 22,560,576 | -3.55% |
| 2026-06-05 | 4.73 | 4.84 | 4.65 | 4.79 | 4.79 | qfq | 5,038,204 | 23,943,635 | 1.27% |
| 2026-06-04 | 4.80 | 4.83 | 4.66 | 4.73 | 4.73 | qfq | 4,210,400 | 19,967,994 | -2.07% |
| 2026-06-03 | 5.00 | 5.02 | 4.77 | 4.83 | 4.83 | qfq | 6,480,500 | 31,465,841 | -2.62% |
| 2026-06-02 | 5.04 | 5.15 | 4.91 | 4.96 | 4.96 | qfq | 7,839,500 | 39,266,664 | -0.60% |
| 2026-06-01 | 4.71 | 4.99 | 4.65 | 4.99 | 4.99 | qfq | 7,949,800 | 38,912,163 | 5.05% |
| 2026-05-29 | 4.79 | 4.86 | 4.68 | 4.75 | 4.75 | qfq | 5,321,900 | 25,426,167 | -1.04% |
| 2026-05-28 | 4.66 | 4.90 | 4.61 | 4.80 | 4.80 | qfq | 7,716,900 | 36,978,677 | 2.56% |
| 2026-05-27 | 4.90 | 4.91 | 4.65 | 4.68 | 4.68 | qfq | 10,341,601 | 48,748,132 | -4.29% |
| 2026-05-26 | 5.03 | 5.14 | 4.85 | 4.89 | 4.89 | qfq | 8,229,200 | 40,714,464 | -4.12% |
| 2026-05-25 | 5.20 | 5.32 | 4.99 | 5.10 | 5.10 | qfq | 15,545,998 | 80,835,329 | 0.59% |
| 2026-05-22 | 4.86 | 5.07 | 4.86 | 5.07 | 5.07 | qfq | 11,285,978 | 57,021,555 | 4.97% |
| 2026-05-21 | 5.08 | 5.11 | 4.83 | 4.83 | 4.83 | qfq | 11,311,300 | 56,758,064 | -4.55% |
| 2026-05-20 | 5.28 | 5.28 | 5.03 | 5.06 | 5.06 | qfq | 14,723,515 | 75,116,317 | -4.35% |
| 2026-05-19 | 5.22 | 5.38 | 5.20 | 5.29 | 5.29 | qfq | 10,526,601 | 55,669,970 | 1.73% |
| 2026-05-18 | 5.20 | 5.34 | 5.05 | 5.20 | 5.20 | qfq | 10,473,350 | 54,399,325 | 0.00% |
| 2026-05-15 | 5.40 | 5.52 | 5.17 | 5.20 | 5.20 | qfq | 17,283,492 | 92,227,933 | -3.53% |
| 2026-05-14 | 5.80 | 5.80 | 5.38 | 5.39 | 5.39 | qfq | 32,797,750 | 184,367,790 | -3.41% |
| 2026-05-13 | 5.40 | 5.58 | 5.40 | 5.58 | 5.58 | qfq | 9,143,943 | 50,258,808 | 5.08% |
| 2026-05-12 | 5.45 | 5.70 | 5.31 | 5.31 | 5.31 | qfq | 58,260,172 | 312,649,607 | -5.01% |
| 2026-05-11 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | qfq | 5,267,300 | 29,444,207 | -4.93% |
| 2026-05-08 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | qfq | 3,602,600 | 21,183,288 | -5.01% |
| 2026-05-07 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | qfq | 129,100 | 799,129 | -5.06% |
| 2026-05-06 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | qfq | 699,900 | 4,563,348 | -4.96% |
| 2026-04-29 | 6.31 | 7.01 | 6.21 | 6.86 | 6.86 | qfq | 23,662,100 | 158,539,638 | 5.38% |
| 2026-04-28 | 6.67 | 7.19 | 6.43 | 6.51 | 6.51 | qfq | 32,271,100 | 218,633,382 | -0.46% |
| 2026-04-27 | 6.26 | 6.60 | 6.13 | 6.54 | 6.54 | qfq | 13,466,600 | 86,213,300 | 5.48% |
| 2026-04-24 | 6.17 | 6.25 | 6.07 | 6.20 | 6.20 | qfq | 7,084,800 | 43,628,900 | 0.49% |
| 2026-04-23 | 6.24 | 6.24 | 6.10 | 6.17 | 6.17 | qfq | 6,765,400 | 41,676,743 | -1.28% |
| 2026-04-22 | 6.47 | 6.50 | 6.22 | 6.25 | 6.25 | qfq | 8,946,344 | 56,703,453 | -3.55% |
| 2026-04-21 | 6.52 | 6.62 | 6.35 | 6.48 | 6.48 | qfq | 6,772,993 | 44,183,979 | -0.92% |
| 2026-04-20 | 6.52 | 6.56 | 6.28 | 6.54 | 6.54 | qfq | 10,683,649 | 68,680,292 | -0.15% |
| 2026-04-17 | 6.47 | 6.61 | 6.47 | 6.55 | 6.55 | qfq | 7,824,500 | 51,218,300 | 0.15% |
| 2026-04-16 | 6.55 | 6.64 | 6.33 | 6.54 | 6.54 | qfq | 10,186,100 | 66,599,694 | 1.55% |
| 2026-04-15 | 6.53 | 6.55 | 6.39 | 6.44 | 6.44 | qfq | 7,267,400 | 46,975,825 | -1.23% |
| 2026-04-14 | 6.74 | 6.81 | 6.47 | 6.52 | 6.52 | qfq | 12,766,700 | 84,159,742 | -1.95% |
| 2026-04-13 | 6.45 | 6.67 | 6.32 | 6.65 | 6.65 | qfq | 15,117,021 | 98,667,038 | 3.26% |
| 2026-04-10 | 6.30 | 6.49 | 6.14 | 6.44 | 6.44 | qfq | 16,100,300 | 101,755,252 | 3.70% |
| 2026-04-09 | 6.26 | 6.33 | 6.13 | 6.21 | 6.21 | qfq | 13,004,200 | 80,647,248 | 1.47% |
| 2026-04-08 | 6.08 | 6.13 | 5.82 | 6.12 | 6.12 | qfq | 19,903,900 | 119,951,840 | 3.20% |
| 2026-04-07 | 5.50 | 5.93 | 5.22 | 5.93 | 5.93 | qfq | 11,301,100 | 64,778,709 | 10.02% |
| 2026-04-03 | 5.51 | 5.71 | 5.35 | 5.39 | 5.39 | qfq | 10,097,200 | 54,939,115 | -4.77% |
| 2026-04-02 | 5.93 | 6.02 | 5.57 | 5.66 | 5.66 | qfq | 11,425,441 | 65,791,130 | -5.67% |
| 2026-04-01 | 6.20 | 6.28 | 5.95 | 6.00 | 6.00 | qfq | 11,104,201 | 67,139,316 | -1.80% |
| 2026-03-31 | 6.30 | 6.38 | 6.09 | 6.11 | 6.11 | qfq | 9,476,900 | 59,132,981 | -2.71% |
| 2026-03-30 | 6.19 | 6.30 | 6.10 | 6.28 | 6.28 | qfq | 8,660,500 | 53,808,831 | 0.96% |
| 2026-03-27 | 6.23 | 6.26 | 6.07 | 6.22 | 6.22 | qfq | 8,595,069 | 53,176,139 | 0.81% |
| 2026-03-26 | 6.26 | 6.34 | 6.05 | 6.17 | 6.17 | qfq | 12,920,741 | 80,254,456 | -0.96% |
| 2026-03-25 | 6.20 | 6.27 | 6.05 | 6.23 | 6.23 | qfq | 11,028,002 | 68,251,428 | 1.96% |
| 2026-03-24 | 6.04 | 6.11 | 5.70 | 6.11 | 6.11 | qfq | 15,006,000 | 88,774,444 | 6.26% |
| 2026-03-23 | 5.76 | 6.22 | 5.67 | 5.75 | 5.75 | qfq | 19,938,735 | 118,051,482 | -6.81% |
| 2026-03-20 | 6.42 | 6.51 | 6.01 | 6.17 | 6.17 | qfq | 15,346,200 | 95,542,035 | -3.59% |
| 2026-03-19 | 6.39 | 6.65 | 6.25 | 6.40 | 6.40 | qfq | 22,338,600 | 144,042,575 | -0.31% |
| 2026-03-18 | 6.24 | 6.44 | 6.08 | 6.42 | 6.42 | qfq | 9,926,200 | 62,308,390 | 3.55% |
| 2026-03-17 | 6.36 | 6.47 | 6.18 | 6.20 | 6.20 | qfq | 7,184,300 | 45,441,949 | -2.52% |
| 2026-03-16 | 6.30 | 6.47 | 6.25 | 6.36 | 6.36 | qfq | 7,542,400 | 47,907,022 | 0.79% |
| 2026-03-13 | 6.36 | 6.49 | 6.28 | 6.31 | 6.31 | qfq | 8,437,200 | 53,866,695 | -0.79% |
| 2026-03-12 | 6.55 | 6.58 | 6.30 | 6.36 | 6.36 | qfq | 8,776,600 | 56,262,286 | -2.45% |
| 2026-03-11 | 6.68 | 6.73 | 6.45 | 6.52 | 6.52 | qfq | 11,855,700 | 78,089,409 | -1.81% |
| 2026-03-10 | 6.55 | 6.68 | 6.49 | 6.64 | 6.64 | qfq | 9,748,524 | 64,176,739 | 3.27% |
| 2026-03-09 | 6.50 | 6.55 | 6.28 | 6.43 | 6.43 | qfq | 9,096,600 | 58,177,942 | -1.53% |
| 2026-03-06 | 6.44 | 6.55 | 6.28 | 6.53 | 6.53 | qfq | 7,403,200 | 48,088,869 | 1.24% |
| 2026-03-05 | 6.46 | 6.60 | 6.40 | 6.45 | 6.45 | qfq | 9,241,800 | 60,014,883 | 1.74% |
| 2026-03-04 | 6.22 | 6.44 | 6.13 | 6.34 | 6.34 | qfq | 11,360,000 | 71,683,999 | 1.28% |
| 2026-03-03 | 6.54 | 6.62 | 6.22 | 6.26 | 6.26 | qfq | 16,169,043 | 103,988,052 | -4.28% |
| 2026-03-02 | 6.76 | 6.88 | 6.50 | 6.54 | 6.54 | qfq | 14,175,900 | 94,022,181 | -3.25% |
| 2026-02-27 | 6.65 | 6.80 | 6.60 | 6.76 | 6.76 | qfq | 10,470,500 | 70,219,580 | 1.50% |
| 2026-02-26 | 6.79 | 6.81 | 6.60 | 6.66 | 6.66 | qfq | 8,239,808 | 54,994,394 | -0.89% |
| 2026-02-25 | 6.76 | 6.86 | 6.68 | 6.72 | 6.72 | qfq | 9,505,700 | 64,164,930 | -0.15% |
| 2026-02-24 | 6.93 | 7.01 | 6.63 | 6.73 | 6.73 | qfq | 12,529,100 | 84,603,735 | -2.18% |
| 2026-02-13 | 6.89 | 7.02 | 6.81 | 6.88 | 6.88 | qfq | 7,889,500 | 54,662,826 | -0.15% |
| 2026-02-12 | 7.12 | 7.14 | 6.87 | 6.89 | 6.89 | qfq | 10,727,400 | 74,900,883 | -3.09% |
| 2026-02-11 | 7.23 | 7.25 | 7.00 | 7.11 | 7.11 | qfq | 12,303,500 | 87,711,911 | -0.14% |
| 2026-02-10 | 7.25 | 7.39 | 7.03 | 7.12 | 7.12 | qfq | 14,905,300 | 106,849,083 | -1.39% |
| 2026-02-09 | 7.12 | 7.26 | 6.88 | 7.22 | 7.22 | qfq | 19,055,090 | 135,447,924 | 0.70% |
| 2026-02-06 | 7.01 | 7.30 | 6.88 | 7.17 | 7.17 | qfq | 18,410,071 | 131,223,265 | 1.56% |
| 2026-02-05 | 6.87 | 7.39 | 6.78 | 7.06 | 7.06 | qfq | 21,337,400 | 152,320,189 | 2.62% |
| 2026-02-04 | 6.54 | 7.11 | 6.48 | 6.88 | 6.88 | qfq | 29,854,810 | 205,288,724 | 5.68% |
| 2026-02-03 | 6.58 | 6.60 | 6.39 | 6.51 | 6.51 | qfq | 20,464,900 | 132,950,733 | 1.72% |
| 2026-02-02 | 6.01 | 6.65 | 6.01 | 6.40 | 6.40 | qfq | 29,924,007 | 191,230,263 | 4.58% |
| 2026-01-30 | 5.98 | 6.13 | 5.88 | 6.12 | 6.12 | qfq | 13,362,700 | 80,185,373 | 2.34% |
| 2026-01-29 | 6.00 | 6.20 | 5.95 | 5.98 | 5.98 | qfq | 11,762,900 | 71,507,362 | -0.33% |
| 2026-01-28 | 6.11 | 6.16 | 5.95 | 6.00 | 6.00 | qfq | 8,877,700 | 53,594,987 | -1.96% |
| 2026-01-27 | 6.12 | 6.16 | 5.90 | 6.12 | 6.12 | qfq | 12,270,000 | 74,212,574 | -0.16% |
| 2026-01-26 | 6.10 | 6.19 | 6.00 | 6.13 | 6.13 | qfq | 11,925,601 | 72,628,044 | 0.49% |
| 2026-01-23 | 6.07 | 6.19 | 6.01 | 6.10 | 6.10 | qfq | 10,171,200 | 61,974,024 | 0.49% |
| 2026-01-22 | 5.90 | 6.15 | 5.85 | 6.07 | 6.07 | qfq | 10,234,008 | 61,501,246 | 3.41% |
| 2026-01-21 | 5.73 | 5.91 | 5.68 | 5.87 | 5.87 | qfq | 9,421,001 | 54,909,940 | 1.73% |
| 2026-01-20 | 5.64 | 5.85 | 5.60 | 5.77 | 5.77 | qfq | 10,973,691 | 63,072,202 | 2.30% |
| 2026-01-19 | 5.39 | 5.72 | 5.35 | 5.64 | 5.64 | qfq | 13,249,401 | 73,607,710 | 5.03% |
| 2026-01-16 | 5.45 | 5.48 | 5.35 | 5.37 | 5.37 | qfq | 6,887,279 | 37,207,209 | -1.29% |
| 2026-01-15 | 5.47 | 5.51 | 5.39 | 5.44 | 5.44 | qfq | 7,409,879 | 40,295,416 | -1.45% |
| 2026-01-14 | 5.48 | 5.57 | 5.40 | 5.52 | 5.52 | qfq | 10,908,608 | 59,960,148 | 0.73% |
| 2026-01-13 | 5.43 | 5.56 | 5.35 | 5.48 | 5.48 | qfq | 12,760,019 | 69,822,145 | 1.29% |
| 2026-01-12 | 5.33 | 5.45 | 5.31 | 5.41 | 5.41 | qfq | 10,144,800 | 54,607,955 | 2.08% |
| 2026-01-09 | 5.24 | 5.31 | 5.20 | 5.30 | 5.30 | qfq | 9,687,213 | 51,066,006 | 1.15% |
| 2026-01-08 | 5.10 | 5.27 | 5.06 | 5.24 | 5.24 | qfq | 10,836,500 | 56,215,472 | 2.54% |
| 2026-01-07 | 5.23 | 5.26 | 5.10 | 5.11 | 5.11 | qfq | 11,069,800 | 57,087,266 | -2.29% |
| 2026-01-06 | 5.22 | 5.33 | 5.19 | 5.23 | 5.23 | qfq | 9,066,900 | 47,602,719 | 0.19% |
| 2026-01-05 | 5.31 | 5.39 | 5.20 | 5.22 | 5.22 | qfq | 10,894,800 | 57,718,326 | -1.88% |
| 2025-12-31 | 5.31 | 5.35 | 5.20 | 5.32 | 5.32 | qfq | 6,556,300 | 34,664,158 | 0.19% |
| 2025-12-30 | 5.37 | 5.42 | 5.25 | 5.31 | 5.31 | qfq | 6,516,659 | 34,752,827 | -1.30% |
| 2025-12-29 | 5.38 | 5.44 | 5.30 | 5.38 | 5.38 | qfq | 6,455,200 | 34,715,782 | -0.19% |
| 2025-12-26 | 5.47 | 5.48 | 5.37 | 5.39 | 5.39 | qfq | 5,171,291 | 28,106,521 | -1.46% |
| 2025-12-25 | 5.40 | 5.50 | 5.36 | 5.47 | 5.47 | qfq | 6,691,300 | 36,346,377 | 1.11% |
| 2025-12-24 | 5.41 | 5.47 | 5.36 | 5.41 | 5.41 | qfq | 6,905,600 | 37,383,731 | -0.37% |
| 2025-12-23 | 5.59 | 5.63 | 5.38 | 5.43 | 5.43 | qfq | 8,270,300 | 45,034,696 | -3.04% |
| 2025-12-22 | 5.70 | 5.74 | 5.57 | 5.60 | 5.60 | qfq | 8,304,925 | 46,724,105 | -0.88% |
| 2025-12-19 | 5.51 | 5.71 | 5.42 | 5.65 | 5.65 | qfq | 8,694,300 | 48,694,484 | 4.24% |
| 2025-12-18 | 5.38 | 5.51 | 5.28 | 5.42 | 5.42 | qfq | 8,044,600 | 43,822,251 | 1.50% |
| 2025-12-17 | 5.37 | 5.39 | 5.18 | 5.34 | 5.34 | qfq | 8,261,000 | 43,678,762 | 0.38% |
| 2025-12-16 | 5.54 | 5.54 | 5.29 | 5.32 | 5.32 | qfq | 9,729,700 | 52,357,564 | -2.21% |
| 2025-12-15 | 5.25 | 5.49 | 5.16 | 5.44 | 5.44 | qfq | 13,687,225 | 73,358,761 | 3.42% |
| 2025-12-12 | 5.52 | 5.54 | 5.20 | 5.26 | 5.26 | qfq | 12,748,700 | 68,442,273 | -4.01% |
| 2025-12-11 | 5.81 | 5.84 | 5.46 | 5.48 | 5.48 | qfq | 12,976,300 | 72,544,996 | -5.68% |
| 2025-12-10 | 6.00 | 6.05 | 5.79 | 5.81 | 5.81 | qfq | 7,892,700 | 46,609,840 | -3.01% |
| 2025-12-09 | 6.03 | 6.08 | 5.94 | 5.99 | 5.99 | qfq | 6,771,894 | 40,783,075 | -0.66% |
| 2025-12-08 | 6.05 | 6.08 | 5.96 | 6.03 | 6.03 | qfq | 7,801,525 | 47,068,132 | 0.84% |
| 2025-12-05 | 5.87 | 6.02 | 5.79 | 5.98 | 5.98 | qfq | 8,429,425 | 49,895,854 | 1.70% |
| 2025-12-04 | 6.00 | 6.04 | 5.85 | 5.88 | 5.88 | qfq | 6,623,700 | 39,286,463 | -2.49% |
| 2025-12-03 | 6.13 | 6.18 | 5.97 | 6.03 | 6.03 | qfq | 7,224,100 | 43,704,808 | -1.63% |
| 2025-12-02 | 6.05 | 6.17 | 6.00 | 6.13 | 6.13 | qfq | 8,219,600 | 50,139,518 | 0.82% |
| 2025-12-01 | 6.17 | 6.19 | 6.03 | 6.08 | 6.08 | qfq | 8,438,200 | 51,533,715 | -0.65% |
| 2025-11-28 | 6.13 | 6.14 | 5.90 | 6.12 | 6.12 | qfq | 8,381,100 | 50,597,421 | 2.17% |
| 2025-11-27 | 5.93 | 6.13 | 5.90 | 5.99 | 5.99 | qfq | 8,018,400 | 48,222,063 | 0.17% |
| 2025-11-26 | 6.26 | 6.33 | 5.94 | 5.98 | 5.98 | qfq | 10,022,100 | 60,973,151 | -0.66% |
| 2025-11-25 | 5.93 | 6.08 | 5.81 | 6.02 | 6.02 | qfq | 10,203,200 | 61,095,113 | 4.51% |
| 2025-11-24 | 5.68 | 5.85 | 5.61 | 5.76 | 5.76 | qfq | 11,903,001 | 68,223,454 | 1.41% |
| 2025-11-21 | 6.04 | 6.13 | 5.66 | 5.68 | 5.68 | qfq | 10,657,501 | 61,943,621 | -6.43% |
| 2025-11-20 | 6.13 | 6.18 | 5.95 | 6.07 | 6.07 | qfq | 9,350,800 | 56,619,695 | -0.98% |
| 2025-11-19 | 6.38 | 6.39 | 6.06 | 6.13 | 6.13 | qfq | 10,490,100 | 64,632,653 | -3.31% |
| 2025-11-18 | 6.38 | 6.41 | 6.19 | 6.34 | 6.34 | qfq | 8,285,901 | 51,980,220 | -0.16% |
| 2025-11-17 | 6.44 | 6.48 | 6.20 | 6.35 | 6.35 | qfq | 9,905,701 | 62,437,395 | 0.79% |
| 2025-11-14 | 6.19 | 6.44 | 6.17 | 6.30 | 6.30 | qfq | 11,944,100 | 75,249,766 | 1.61% |
| 2025-11-13 | 6.16 | 6.20 | 6.07 | 6.20 | 6.20 | qfq | 6,404,200 | 39,385,689 | 0.81% |
| 2025-11-12 | 6.15 | 6.21 | 6.08 | 6.15 | 6.15 | qfq | 6,512,834 | 39,963,684 | 0.00% |
| 2025-11-11 | 6.07 | 6.17 | 6.00 | 6.15 | 6.15 | qfq | 7,897,300 | 48,350,982 | 1.49% |
| 2025-11-10 | 6.02 | 6.17 | 5.92 | 6.06 | 6.06 | qfq | 8,332,494 | 50,487,166 | 1.51% |
| 2025-11-07 | 5.93 | 6.00 | 5.87 | 5.97 | 5.97 | qfq | 5,442,159 | 32,404,451 | 0.51% |
| 2025-11-06 | 5.98 | 6.00 | 5.84 | 5.94 | 5.94 | qfq | 6,919,000 | 40,901,114 | -0.50% |
| 2025-11-05 | 5.85 | 5.99 | 5.77 | 5.97 | 5.97 | qfq | 9,303,700 | 54,906,220 | 2.05% |
| 2025-11-04 | 5.75 | 5.86 | 5.69 | 5.85 | 5.85 | qfq | 7,736,200 | 44,808,617 | 2.09% |
| 2025-11-03 | 5.63 | 5.75 | 5.56 | 5.73 | 5.73 | qfq | 8,960,455 | 51,010,915 | 3.62% |
| 2025-10-31 | 5.40 | 5.60 | 5.37 | 5.53 | 5.53 | qfq | 9,210,200 | 51,000,949 | 2.41% |
| 2025-10-30 | 5.50 | 5.53 | 5.32 | 5.40 | 5.40 | qfq | 8,701,700 | 47,049,185 | 0.19% |
| 2025-10-29 | 5.46 | 5.50 | 5.27 | 5.39 | 5.39 | qfq | 8,017,600 | 43,009,479 | -1.82% |
| 2025-10-28 | 5.48 | 5.54 | 5.42 | 5.49 | 5.49 | qfq | 6,963,201 | 38,218,914 | 0.18% |
| 2025-10-27 | 5.60 | 5.63 | 5.36 | 5.48 | 5.48 | qfq | 9,345,190 | 51,364,402 | -1.62% |
| 2025-10-24 | 5.50 | 5.60 | 5.48 | 5.57 | 5.57 | qfq | 9,262,900 | 51,285,805 | 1.64% |
| 2025-10-23 | 5.53 | 5.55 | 5.41 | 5.48 | 5.48 | qfq | 8,311,190 | 45,464,090 | -1.44% |
| 2025-10-22 | 5.59 | 5.66 | 5.44 | 5.56 | 5.56 | qfq | 12,023,600 | 67,053,092 | 0.00% |
| 2025-10-21 | 5.33 | 5.56 | 5.30 | 5.56 | 5.56 | qfq | 15,496,401 | 84,573,750 | 4.91% |
| 2025-10-20 | 5.29 | 5.33 | 5.12 | 5.30 | 5.30 | qfq | 15,304,600 | 80,620,361 | 4.74% |
| 2025-10-17 | 5.19 | 5.23 | 5.06 | 5.06 | 5.06 | qfq | 14,420,700 | 74,132,690 | -1.75% |
| 2025-10-16 | 5.18 | 5.31 | 5.09 | 5.15 | 5.15 | qfq | 29,188,601 | 151,268,120 | -1.53% |
| 2025-10-15 | 5.23 | 5.34 | 5.23 | 5.23 | 5.23 | qfq | 9,216,800 | 48,264,742 | -9.98% |
| 2025-10-14 | 5.80 | 5.91 | 5.75 | 5.81 | 5.81 | qfq | 9,031,200 | 52,881,326 | 0.87% |
| 2025-10-13 | 5.68 | 5.89 | 5.40 | 5.76 | 5.76 | qfq | 10,762,300 | 61,488,590 | -2.87% |
| 2025-10-10 | 5.74 | 5.98 | 5.68 | 5.93 | 5.93 | qfq | 8,868,998 | 52,296,846 | 3.31% |
| 2025-10-09 | 5.86 | 5.93 | 5.69 | 5.74 | 5.74 | qfq | 5,043,556 | 29,006,564 | -1.54% |
| 2025-09-30 | 5.84 | 5.95 | 5.77 | 5.83 | 5.83 | qfq | 5,238,800 | 30,621,406 | 0.00% |
| 2025-09-29 | 5.71 | 5.85 | 5.60 | 5.83 | 5.83 | qfq | 5,945,000 | 34,371,616 | 2.10% |
| 2025-09-26 | 5.75 | 5.84 | 5.57 | 5.71 | 5.71 | qfq | 5,528,600 | 31,732,223 | 0.53% |
| 2025-09-25 | 5.82 | 5.88 | 5.66 | 5.68 | 5.68 | qfq | 7,142,300 | 41,303,616 | -2.07% |
| 2025-09-24 | 5.51 | 5.84 | 5.43 | 5.80 | 5.80 | qfq | 11,829,600 | 67,615,056 | 5.26% |
| 2025-09-23 | 5.60 | 5.61 | 5.31 | 5.51 | 5.51 | qfq | 11,068,454 | 60,494,071 | -1.78% |
| 2025-09-22 | 5.62 | 5.64 | 5.43 | 5.61 | 5.61 | qfq | 7,585,802 | 42,335,868 | -1.06% |
| 2025-09-19 | 5.79 | 5.86 | 5.61 | 5.67 | 5.67 | qfq | 8,469,861 | 48,103,745 | -2.07% |
| 2025-09-18 | 6.00 | 6.00 | 5.71 | 5.79 | 5.79 | qfq | 8,570,900 | 50,268,954 | -3.18% |
| 2025-09-17 | 6.11 | 6.13 | 5.96 | 5.98 | 5.98 | qfq | 6,581,400 | 39,527,884 | -2.45% |
| 2025-09-16 | 5.94 | 6.13 | 5.92 | 6.13 | 6.13 | qfq | 8,569,069 | 51,771,328 | 3.55% |
| 2025-09-15 | 5.96 | 5.99 | 5.87 | 5.92 | 5.92 | qfq | 5,047,469 | 29,863,422 | -0.84% |
| 2025-09-12 | 6.05 | 6.06 | 5.95 | 5.97 | 5.97 | qfq | 5,152,900 | 30,848,526 | -0.83% |
| 2025-09-11 | 6.07 | 6.07 | 5.90 | 6.02 | 6.02 | qfq | 5,966,800 | 35,630,841 | -0.33% |
| 2025-09-10 | 6.01 | 6.08 | 5.95 | 6.04 | 6.04 | qfq | 5,533,068 | 33,252,766 | 0.33% |
| 2025-09-09 | 6.02 | 6.08 | 5.91 | 6.02 | 6.02 | qfq | 5,614,902 | 33,812,508 | 0.00% |
| 2025-09-08 | 6.00 | 6.05 | 5.88 | 6.02 | 6.02 | qfq | 7,111,600 | 42,478,832 | 1.69% |
| 2025-09-05 | 5.88 | 5.92 | 5.66 | 5.92 | 5.92 | qfq | 9,244,601 | 53,811,661 | 1.02% |
| 2025-09-04 | 5.75 | 6.00 | 5.73 | 5.86 | 5.86 | qfq | 12,067,755 | 71,216,964 | 1.91% |
| 2025-09-03 | 5.91 | 5.94 | 5.67 | 5.75 | 5.75 | qfq | 8,088,300 | 47,030,095 | -2.21% |
| 2025-09-02 | 5.90 | 5.98 | 5.72 | 5.88 | 5.88 | qfq | 10,960,801 | 63,910,099 | -0.17% |
| 2025-09-01 | 5.70 | 5.96 | 5.61 | 5.89 | 5.89 | qfq | 13,351,103 | 78,052,337 | 3.33% |
| 2025-08-29 | 5.84 | 5.87 | 5.66 | 5.70 | 5.70 | qfq | 10,263,200 | 58,863,628 | -3.06% |
| 2025-08-28 | 6.07 | 6.36 | 5.61 | 5.88 | 5.88 | qfq | 17,629,902 | 103,862,149 | -1.67% |
| 2025-08-27 | 6.33 | 6.37 | 5.90 | 5.98 | 5.98 | qfq | 12,692,000 | 77,894,078 | -5.53% |
| 2025-08-26 | 6.25 | 6.37 | 6.19 | 6.33 | 6.33 | qfq | 7,353,300 | 46,380,619 | 1.28% |
| 2025-08-25 | 6.32 | 6.38 | 6.21 | 6.25 | 6.25 | qfq | 8,952,501 | 56,102,201 | -1.11% |
| 2025-08-22 | 6.39 | 6.42 | 6.25 | 6.32 | 6.32 | qfq | 7,912,300 | 49,948,708 | -1.25% |
| 2025-08-21 | 6.39 | 6.44 | 6.33 | 6.40 | 6.40 | qfq | 8,855,854 | 56,590,371 | 0.31% |
| 2025-08-20 | 6.40 | 6.41 | 6.24 | 6.38 | 6.38 | qfq | 10,208,100 | 64,657,362 | 0.00% |
| 2025-08-19 | 6.04 | 6.40 | 5.99 | 6.38 | 6.38 | qfq | 17,220,000 | 108,121,467 | 5.28% |
| 2025-08-18 | 6.05 | 6.22 | 6.03 | 6.06 | 6.06 | qfq | 10,958,200 | 66,968,512 | 0.66% |
| 2025-08-15 | 6.12 | 6.21 | 6.01 | 6.02 | 6.02 | qfq | 10,234,200 | 62,311,964 | -1.63% |
| 2025-08-14 | 6.37 | 6.39 | 6.10 | 6.12 | 6.12 | qfq | 9,377,000 | 58,309,748 | -3.77% |
| 2025-08-13 | 6.43 | 6.44 | 6.32 | 6.36 | 6.36 | qfq | 6,686,601 | 42,626,327 | -0.78% |
| 2025-08-12 | 6.45 | 6.50 | 6.39 | 6.41 | 6.41 | qfq | 7,707,400 | 49,651,822 | -0.62% |
| 2025-08-11 | 6.46 | 6.50 | 6.39 | 6.45 | 6.45 | qfq | 7,186,300 | 46,367,426 | 0.78% |
| 2025-08-08 | 6.42 | 6.51 | 6.26 | 6.40 | 6.40 | qfq | 7,260,700 | 46,264,525 | 0.31% |
| 2025-08-07 | 6.49 | 6.49 | 6.35 | 6.38 | 6.38 | qfq | 5,151,291 | 32,956,556 | -0.78% |
| 2025-08-06 | 6.48 | 6.49 | 6.37 | 6.43 | 6.43 | qfq | 6,548,394 | 42,066,398 | 0.00% |
| 2025-08-05 | 6.42 | 6.45 | 6.37 | 6.43 | 6.43 | qfq | 8,076,180 | 51,862,167 | 0.94% |
| 2025-08-04 | 6.29 | 6.38 | 6.17 | 6.37 | 6.37 | qfq | 5,766,300 | 36,368,974 | 1.27% |
| 2025-08-01 | 6.21 | 6.33 | 6.21 | 6.29 | 6.29 | qfq | 5,816,299 | 36,463,988 | 1.78% |
| 2025-07-31 | 6.35 | 6.37 | 6.16 | 6.18 | 6.18 | qfq | 5,823,400 | 36,407,810 | -3.13% |
| 2025-07-30 | 6.34 | 6.42 | 6.26 | 6.38 | 6.38 | qfq | 7,512,542 | 47,585,307 | 0.95% |
| 2025-07-29 | 6.40 | 6.40 | 6.24 | 6.32 | 6.32 | qfq | 5,411,401 | 34,125,857 | -0.63% |
| 2025-07-28 | 6.42 | 6.44 | 6.32 | 6.36 | 6.36 | qfq | 6,106,200 | 38,923,343 | 0.00% |
| 2025-07-25 | 6.39 | 6.44 | 6.30 | 6.36 | 6.36 | qfq | 5,363,201 | 34,056,312 | -0.16% |
| 2025-07-24 | 6.33 | 6.43 | 6.28 | 6.37 | 6.37 | qfq | 6,710,177 | 42,578,039 | 1.11% |
| 2025-07-23 | 6.32 | 6.49 | 6.23 | 6.30 | 6.30 | qfq | 9,615,800 | 61,116,101 | -0.32% |
| 2025-07-22 | 6.29 | 6.33 | 6.19 | 6.32 | 6.32 | qfq | 7,399,991 | 46,399,269 | 0.80% |
| 2025-07-21 | 6.25 | 6.33 | 6.20 | 6.27 | 6.27 | qfq | 7,264,300 | 45,502,493 | 1.13% |
| 2025-07-18 | 6.20 | 6.28 | 6.15 | 6.20 | 6.20 | qfq | 5,375,700 | 33,330,457 | 0.00% |
| 2025-07-17 | 6.20 | 6.26 | 6.15 | 6.20 | 6.20 | qfq | 4,510,350 | 27,958,529 | 0.00% |
| 2025-07-16 | 6.15 | 6.25 | 6.09 | 6.20 | 6.20 | qfq | 6,604,000 | 40,837,471 | 1.47% |
| 2025-07-15 | 6.17 | 6.22 | 5.97 | 6.11 | 6.11 | qfq | 10,203,291 | 61,836,171 | -1.93% |
| 2025-07-14 | 6.15 | 6.30 | 6.10 | 6.23 | 6.23 | qfq | 8,565,800 | 53,233,005 | 1.47% |
| 2025-07-11 | 6.14 | 6.20 | 6.05 | 6.14 | 6.14 | qfq | 5,485,300 | 33,604,016 | 0.16% |
| 2025-07-10 | 6.15 | 6.19 | 6.03 | 6.13 | 6.13 | qfq | 5,837,800 | 35,722,052 | 0.16% |
| 2025-07-09 | 6.15 | 6.21 | 6.09 | 6.12 | 6.12 | qfq | 5,353,716 | 32,872,597 | -0.33% |
| 2025-07-08 | 6.15 | 6.18 | 6.09 | 6.14 | 6.14 | qfq | 6,792,800 | 41,636,860 | 0.00% |
| 2025-07-07 | 5.99 | 6.15 | 5.96 | 6.14 | 6.14 | qfq | 7,286,377 | 44,420,928 | 2.33% |
| 2025-07-04 | 6.09 | 6.11 | 5.97 | 6.00 | 6.00 | qfq | 6,196,800 | 37,294,786 | -1.64% |
| 2025-07-03 | 6.15 | 6.19 | 6.05 | 6.10 | 6.10 | qfq | 6,691,180 | 40,814,591 | 0.33% |
| 2025-07-02 | 6.18 | 6.18 | 6.02 | 6.08 | 6.08 | qfq | 9,171,401 | 55,717,450 | -0.98% |
| 2025-07-01 | 6.06 | 6.26 | 6.05 | 6.14 | 6.14 | qfq | 14,184,301 | 87,325,154 | 1.66% |
| 2025-06-30 | 6.01 | 6.08 | 5.98 | 6.04 | 6.04 | qfq | 6,191,200 | 37,387,910 | 0.17% |
| 2025-06-27 | 5.98 | 6.08 | 5.97 | 6.03 | 6.03 | qfq | 6,375,000 | 38,375,291 | 0.67% |
| 2025-06-26 | 5.99 | 6.05 | 5.96 | 5.99 | 5.99 | qfq | 9,377,800 | 56,328,055 | -0.17% |
| 2025-06-25 | 5.89 | 6.01 | 5.89 | 6.00 | 6.00 | qfq | 11,429,176 | 68,054,498 | 1.87% |
| 2025-06-24 | 5.67 | 5.96 | 5.64 | 5.89 | 5.89 | qfq | 12,857,000 | 75,133,423 | 5.18% |
| 2025-06-23 | 5.33 | 5.66 | 5.28 | 5.60 | 5.60 | qfq | 9,915,300 | 54,949,779 | 3.51% |
| 2025-06-20 | 5.36 | 5.53 | 5.35 | 5.41 | 5.41 | qfq | 7,828,800 | 42,619,716 | 0.56% |
| 2025-06-19 | 5.58 | 5.62 | 5.34 | 5.38 | 5.38 | qfq | 9,311,400 | 50,777,445 | -4.27% |
| 2025-06-18 | 5.67 | 5.72 | 5.58 | 5.62 | 5.62 | qfq | 5,338,900 | 30,040,882 | -1.40% |
| 2025-06-17 | 5.84 | 5.86 | 5.67 | 5.70 | 5.70 | qfq | 6,163,000 | 35,442,263 | -1.38% |
| 2025-06-16 | 5.63 | 5.80 | 5.56 | 5.78 | 5.78 | qfq | 9,223,900 | 52,869,991 | 2.66% |
| 2025-06-13 | 5.85 | 5.88 | 5.58 | 5.63 | 5.63 | qfq | 9,081,907 | 51,621,510 | -4.09% |
| 2025-06-12 | 5.94 | 5.94 | 5.80 | 5.87 | 5.87 | qfq | 5,911,800 | 34,679,177 | -0.68% |
| 2025-06-11 | 5.90 | 5.96 | 5.86 | 5.91 | 5.91 | qfq | 6,219,780 | 36,764,128 | 0.17% |
| 2025-06-10 | 5.89 | 5.98 | 5.79 | 5.90 | 5.90 | qfq | 11,678,370 | 68,804,036 | 0.17% |
| 2025-06-09 | 5.78 | 5.90 | 5.75 | 5.89 | 5.89 | qfq | 8,174,400 | 47,965,979 | 1.90% |
| 2025-06-06 | 5.72 | 5.79 | 5.66 | 5.78 | 5.78 | qfq | 6,216,301 | 35,651,438 | 1.05% |
| 2025-06-05 | 5.84 | 5.84 | 5.65 | 5.72 | 5.72 | qfq | 8,041,400 | 46,126,358 | -1.89% |
| 2025-06-04 | 5.74 | 5.83 | 5.72 | 5.83 | 5.83 | qfq | 6,489,777 | 37,581,023 | 1.57% |
| 2025-06-03 | 5.62 | 5.75 | 5.51 | 5.74 | 5.74 | qfq | 6,837,141 | 38,912,486 | 1.23% |
| 2025-05-30 | 5.72 | 5.79 | 5.64 | 5.67 | 5.67 | qfq | 8,264,594 | 47,093,785 | -0.87% |
| 2025-05-29 | 5.63 | 5.75 | 5.57 | 5.72 | 5.72 | qfq | 8,729,042 | 49,795,298 | 1.78% |
| 2025-05-28 | 5.70 | 5.76 | 5.57 | 5.62 | 5.62 | qfq | 5,995,242 | 33,830,383 | -1.23% |
| 2025-05-27 | 5.64 | 5.75 | 5.57 | 5.69 | 5.69 | qfq | 6,482,000 | 36,845,287 | 0.89% |
| 2025-05-26 | 5.58 | 5.67 | 5.52 | 5.64 | 5.64 | qfq | 5,954,598 | 33,449,716 | 1.62% |
| 2025-05-23 | 5.66 | 5.74 | 5.55 | 5.55 | 5.55 | qfq | 9,301,300 | 52,536,780 | -2.46% |
| 2025-05-22 | 5.76 | 5.87 | 5.65 | 5.69 | 5.69 | qfq | 8,881,100 | 50,997,529 | -1.39% |
| 2025-05-21 | 5.88 | 5.92 | 5.70 | 5.77 | 5.77 | qfq | 8,311,200 | 47,966,710 | -1.87% |
| 2025-05-20 | 5.78 | 5.89 | 5.71 | 5.88 | 5.88 | qfq | 10,304,057 | 59,893,192 | 2.08% |
| 2025-05-19 | 5.66 | 5.77 | 5.60 | 5.76 | 5.76 | qfq | 9,424,932 | 53,830,768 | 2.49% |
| 2025-05-16 | 5.68 | 5.71 | 5.56 | 5.62 | 5.62 | qfq | 9,502,880 | 53,530,496 | -1.58% |
| 2025-05-15 | 5.68 | 5.82 | 5.56 | 5.71 | 5.71 | qfq | 14,635,200 | 83,407,236 | 0.88% |
| 2025-05-14 | 5.55 | 5.81 | 5.44 | 5.66 | 5.66 | qfq | 17,242,475 | 96,845,678 | 1.80% |
| 2025-05-13 | 5.64 | 5.82 | 5.53 | 5.56 | 5.56 | qfq | 14,213,590 | 80,397,189 | -0.18% |
| 2025-05-12 | 5.58 | 5.99 | 5.47 | 5.57 | 5.57 | qfq | 14,473,100 | 81,019,758 | 1.27% |
| 2025-05-09 | 5.60 | 5.75 | 5.47 | 5.50 | 5.50 | qfq | 12,643,175 | 70,778,979 | -0.90% |
| 2025-05-08 | 5.55 | 5.64 | 5.47 | 5.55 | 5.55 | qfq | 9,513,700 | 52,950,327 | 0.91% |
| 2025-05-07 | 5.50 | 5.55 | 5.36 | 5.50 | 5.50 | qfq | 14,083,400 | 77,099,143 | 1.10% |
| 2025-05-06 | 5.16 | 5.45 | 5.16 | 5.44 | 5.44 | qfq | 14,943,906 | 79,913,235 | 6.88% |
| 2025-04-30 | 4.95 | 5.15 | 4.94 | 5.09 | 5.09 | qfq | 13,156,100 | 66,874,826 | 4.09% |
| 2025-04-29 | 4.62 | 4.94 | 4.62 | 4.89 | 4.89 | qfq | 15,161,900 | 73,599,436 | 3.82% |
| 2025-04-28 | 4.89 | 4.95 | 4.70 | 4.71 | 4.71 | qfq | 10,782,900 | 51,345,955 | -4.66% |
| 2025-04-25 | 4.90 | 5.03 | 4.88 | 4.94 | 4.94 | qfq | 9,571,400 | 47,429,444 | 1.23% |
| 2025-04-24 | 4.97 | 4.97 | 4.83 | 4.88 | 4.88 | qfq | 8,982,200 | 43,944,983 | -2.20% |
| 2025-04-23 | 5.03 | 5.12 | 4.96 | 4.99 | 4.99 | qfq | 10,359,100 | 52,085,068 | -0.60% |
| 2025-04-22 | 5.03 | 5.32 | 4.98 | 5.02 | 5.02 | qfq | 13,149,100 | 66,858,296 | 0.00% |
| 2025-04-21 | 4.97 | 5.10 | 4.89 | 5.02 | 5.02 | qfq | 11,676,669 | 58,453,732 | 0.00% |
| 2025-04-18 | 5.15 | 5.23 | 4.98 | 5.02 | 5.02 | qfq | 16,588,040 | 84,287,098 | -3.65% |
| 2025-04-17 | 4.89 | 5.30 | 4.89 | 5.21 | 5.21 | qfq | 24,975,409 | 128,165,043 | -4.05% |
| 2025-04-16 | 5.57 | 5.60 | 5.29 | 5.43 | 5.43 | qfq | 13,780,612 | 74,751,662 | -3.04% |
| 2025-04-15 | 5.43 | 5.85 | 5.36 | 5.60 | 5.60 | qfq | 22,319,889 | 124,544,630 | 3.13% |
| 2025-04-14 | 5.23 | 5.50 | 5.23 | 5.43 | 5.43 | qfq | 14,551,406 | 78,578,886 | 4.22% |
| 2025-04-11 | 5.29 | 5.53 | 5.20 | 5.21 | 5.21 | qfq | 18,821,200 | 100,434,512 | -2.43% |
| 2025-04-10 | 4.94 | 5.34 | 4.94 | 5.34 | 5.34 | qfq | 15,843,811 | 81,922,902 | 10.10% |
| 2025-04-09 | 4.59 | 4.89 | 4.25 | 4.85 | 4.85 | qfq | 14,305,498 | 65,543,896 | 2.75% |
| 2025-04-08 | 4.66 | 4.89 | 4.58 | 4.72 | 4.72 | qfq | 13,405,698 | 63,092,675 | -4.65% |
| 2025-04-07 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | qfq | 4,798,700 | 23,962,127 | -10.00% |
| 2025-04-03 | 5.47 | 5.52 | 5.41 | 5.50 | 5.50 | qfq | 5,380,700 | 29,480,361 | 0.36% |
| 2025-04-02 | 5.51 | 5.55 | 5.45 | 5.48 | 5.48 | qfq | 4,262,498 | 23,410,851 | 0.00% |
| 2025-04-01 | 5.42 | 5.57 | 5.42 | 5.48 | 5.48 | qfq | 7,049,594 | 38,816,103 | 0.92% |
| 2025-03-31 | 5.53 | 5.53 | 5.32 | 5.43 | 5.43 | qfq | 8,557,494 | 46,241,001 | -3.04% |
| 2025-03-28 | 5.70 | 5.77 | 5.58 | 5.60 | 5.60 | qfq | 6,578,501 | 37,097,952 | -2.61% |
| 2025-03-27 | 5.88 | 5.90 | 5.66 | 5.75 | 5.75 | qfq | 6,791,000 | 39,151,833 | -1.03% |
| 2025-03-26 | 5.76 | 5.85 | 5.69 | 5.81 | 5.81 | qfq | 7,643,101 | 44,256,205 | 0.87% |
| 2025-03-25 | 5.66 | 5.93 | 5.53 | 5.76 | 5.76 | qfq | 14,269,101 | 81,503,557 | 1.95% |
| 2025-03-24 | 6.00 | 6.01 | 5.52 | 5.65 | 5.65 | qfq | 15,349,900 | 88,130,497 | -5.99% |
| 2025-03-21 | 6.16 | 6.16 | 5.98 | 6.01 | 6.01 | qfq | 10,819,100 | 65,372,245 | -2.44% |
| 2025-03-20 | 6.12 | 6.17 | 6.08 | 6.16 | 6.16 | qfq | 7,293,694 | 44,841,896 | 0.49% |
| 2025-03-19 | 6.23 | 6.24 | 6.11 | 6.13 | 6.13 | qfq | 8,632,200 | 53,119,681 | -1.61% |
| 2025-03-18 | 6.26 | 6.29 | 6.19 | 6.23 | 6.23 | qfq | 11,510,446 | 71,671,574 | -0.32% |
| 2025-03-17 | 6.23 | 6.30 | 6.23 | 6.25 | 6.25 | qfq | 11,334,000 | 70,939,027 | 0.64% |
| 2025-03-14 | 6.05 | 6.22 | 6.05 | 6.21 | 6.21 | qfq | 12,531,900 | 77,297,636 | 1.97% |
| 2025-03-13 | 6.21 | 6.21 | 6.06 | 6.09 | 6.09 | qfq | 11,366,900 | 69,451,707 | -1.93% |
| 2025-03-12 | 6.21 | 6.30 | 6.18 | 6.21 | 6.21 | qfq | 10,769,600 | 66,939,856 | -0.32% |
| 2025-03-11 | 6.16 | 6.23 | 6.14 | 6.23 | 6.23 | qfq | 9,504,500 | 58,759,121 | 0.32% |
| 2025-03-10 | 6.31 | 6.31 | 6.16 | 6.21 | 6.21 | qfq | 13,057,879 | 81,055,579 | -1.74% |
| 2025-03-07 | 6.25 | 6.55 | 6.23 | 6.32 | 6.32 | qfq | 17,264,680 | 109,719,471 | 1.12% |
| 2025-03-06 | 6.21 | 6.26 | 6.14 | 6.25 | 6.25 | qfq | 15,626,029 | 97,266,450 | 0.64% |
| 2025-03-05 | 6.38 | 6.41 | 6.14 | 6.21 | 6.21 | qfq | 20,523,779 | 127,601,318 | -3.57% |
| 2025-03-04 | 6.58 | 6.58 | 6.36 | 6.44 | 6.44 | qfq | 27,861,000 | 179,552,313 | -4.02% |
| 2025-03-03 | 6.34 | 6.78 | 6.21 | 6.71 | 6.71 | qfq | 44,588,579 | 290,996,726 | 5.84% |
| 2025-02-28 | 6.19 | 6.53 | 6.08 | 6.34 | 6.34 | qfq | 31,263,029 | 198,338,329 | 1.93% |
| 2025-02-27 | 6.10 | 6.33 | 6.10 | 6.22 | 6.22 | qfq | 18,929,600 | 117,188,413 | 1.63% |
| 2025-02-26 | 6.10 | 6.20 | 6.06 | 6.12 | 6.12 | qfq | 10,697,000 | 65,293,943 | 0.49% |
| 2025-02-25 | 6.09 | 6.22 | 6.02 | 6.09 | 6.09 | qfq | 12,939,608 | 79,293,993 | -1.30% |
| 2025-02-24 | 6.15 | 6.27 | 6.13 | 6.17 | 6.17 | qfq | 13,714,900 | 84,787,588 | 0.16% |
| 2025-02-21 | 6.25 | 6.25 | 6.08 | 6.16 | 6.16 | qfq | 14,582,300 | 89,415,727 | -1.28% |
| 2025-02-20 | 6.18 | 6.30 | 6.07 | 6.24 | 6.24 | qfq | 17,414,207 | 107,486,998 | 0.32% |
| 2025-02-19 | 6.12 | 6.28 | 6.07 | 6.22 | 6.22 | qfq | 14,980,729 | 92,523,874 | 0.81% |
| 2025-02-18 | 6.68 | 6.68 | 6.16 | 6.17 | 6.17 | qfq | 22,715,279 | 144,863,373 | -6.66% |
| 2025-02-17 | 6.55 | 6.70 | 6.51 | 6.61 | 6.61 | qfq | 22,593,476 | 149,388,391 | 1.23% |
| 2025-02-14 | 6.76 | 6.76 | 6.48 | 6.53 | 6.53 | qfq | 27,199,279 | 177,812,175 | -3.40% |
| 2025-02-13 | 6.32 | 6.81 | 6.30 | 6.76 | 6.76 | qfq | 42,272,555 | 278,602,400 | 6.96% |
| 2025-02-12 | 6.30 | 6.32 | 6.20 | 6.32 | 6.32 | qfq | 18,661,098 | 116,950,473 | 0.00% |
| 2025-02-11 | 6.49 | 6.50 | 6.26 | 6.32 | 6.32 | qfq | 19,341,546 | 122,485,790 | -2.17% |
| 2025-02-10 | 6.25 | 6.46 | 6.21 | 6.46 | 6.46 | qfq | 26,107,026 | 165,487,219 | 3.36% |
| 2025-02-07 | 6.20 | 6.32 | 6.11 | 6.25 | 6.25 | qfq | 25,299,501 | 157,571,977 | 0.48% |
| 2025-02-06 | 6.09 | 6.33 | 6.09 | 6.22 | 6.22 | qfq | 21,529,213 | 133,315,607 | 1.97% |
| 2025-02-05 | 6.02 | 6.15 | 5.95 | 6.10 | 6.10 | qfq | 16,815,201 | 102,057,618 | 1.50% |
| 2025-01-27 | 6.20 | 6.28 | 6.00 | 6.01 | 6.01 | qfq | 16,952,498 | 103,974,412 | -2.12% |
| 2025-01-24 | 5.98 | 6.19 | 5.84 | 6.14 | 6.14 | qfq | 25,086,000 | 150,543,235 | 1.66% |
| 2025-01-23 | 6.15 | 6.38 | 6.00 | 6.04 | 6.04 | qfq | 23,994,100 | 147,854,194 | -0.33% |
| 2025-01-22 | 6.42 | 6.43 | 6.05 | 6.06 | 6.06 | qfq | 23,590,600 | 144,882,241 | -5.02% |
| 2025-01-21 | 6.70 | 6.71 | 6.25 | 6.38 | 6.38 | qfq | 31,989,000 | 205,482,944 | -4.78% |
| 2025-01-20 | 6.67 | 6.85 | 6.41 | 6.70 | 6.70 | qfq | 35,010,063 | 231,954,291 | 0.45% |
| 2025-01-17 | 7.29 | 7.36 | 6.67 | 6.67 | 6.67 | qfq | 42,561,522 | 295,534,290 | -9.99% |
| 2025-01-16 | 7.00 | 7.68 | 6.90 | 7.41 | 7.41 | qfq | 51,329,374 | 376,866,304 | 3.93% |
| 2025-01-15 | 7.42 | 7.46 | 7.12 | 7.13 | 7.13 | qfq | 44,943,519 | 328,313,789 | -5.94% |
| 2025-01-14 | 7.20 | 7.80 | 7.05 | 7.58 | 7.58 | qfq | 64,281,445 | 474,964,094 | 3.98% |
| 2025-01-13 | 6.77 | 7.44 | 6.70 | 7.29 | 7.29 | qfq | 61,636,893 | 440,901,123 | 4.29% |
| 2025-01-10 | 6.72 | 7.27 | 6.28 | 6.99 | 6.99 | qfq | 62,692,185 | 420,570,996 | 2.79% |
| 2025-01-09 | 6.70 | 7.22 | 6.67 | 6.80 | 6.80 | qfq | 69,928,809 | 482,426,503 | 1.95% |
| 2025-01-08 | 5.98 | 6.67 | 5.90 | 6.67 | 6.67 | qfq | 31,778,467 | 205,352,531 | 10.07% |
| 2025-01-07 | 6.21 | 6.24 | 5.67 | 6.06 | 6.06 | qfq | 39,819,708 | 235,982,267 | -2.26% |
| 2025-01-06 | 6.35 | 6.95 | 6.12 | 6.20 | 6.20 | qfq | 50,241,642 | 318,183,519 | -8.82% |
| 2025-01-03 | 6.27 | 6.81 | 6.10 | 6.80 | 6.80 | qfq | 72,546,477 | 472,127,049 | 9.15% |
| 2025-01-02 | 5.61 | 6.23 | 5.61 | 6.23 | 6.23 | qfq | 17,698,693 | 107,355,966 | 10.07% |
| 2024-12-31 | 5.80 | 5.88 | 5.64 | 5.66 | 5.66 | qfq | 14,732,101 | 84,756,087 | -1.57% |
| 2024-12-30 | 5.90 | 5.94 | 5.62 | 5.75 | 5.75 | qfq | 18,391,701 | 105,196,311 | -3.69% |
| 2024-12-27 | 5.90 | 6.09 | 5.83 | 5.97 | 5.97 | qfq | 20,127,883 | 120,935,612 | 1.70% |
| 2024-12-26 | 5.78 | 5.98 | 5.78 | 5.87 | 5.87 | qfq | 17,940,300 | 105,879,224 | 1.56% |
| 2024-12-25 | 6.03 | 6.05 | 5.61 | 5.78 | 5.78 | qfq | 22,418,205 | 129,255,687 | -3.99% |
| 2024-12-24 | 6.15 | 6.20 | 5.87 | 6.02 | 6.02 | qfq | 23,035,895 | 138,007,187 | -1.47% |
| 2024-12-23 | 6.62 | 6.65 | 6.04 | 6.11 | 6.11 | qfq | 32,174,700 | 201,460,370 | -8.26% |
| 2024-12-20 | 6.56 | 6.75 | 6.56 | 6.66 | 6.66 | qfq | 24,026,780 | 159,817,408 | 1.52% |
| 2024-12-19 | 6.60 | 6.68 | 6.38 | 6.56 | 6.56 | qfq | 26,484,155 | 172,991,454 | -1.06% |
| 2024-12-18 | 6.85 | 6.93 | 6.53 | 6.63 | 6.63 | qfq | 40,407,509 | 269,738,000 | -6.49% |
| 2024-12-17 | 7.81 | 7.87 | 7.09 | 7.09 | 7.09 | qfq | 46,811,968 | 340,600,023 | -10.03% |
| 2024-12-16 | 7.69 | 8.38 | 7.61 | 7.88 | 7.88 | qfq | 60,780,424 | 487,247,780 | -0.25% |
| 2024-12-13 | 7.80 | 8.28 | 7.43 | 7.90 | 7.90 | qfq | 68,868,367 | 539,280,048 | -0.50% |
| 2024-12-12 | 8.00 | 8.11 | 7.41 | 7.94 | 7.94 | qfq | 67,776,539 | 522,405,112 | -2.58% |
| 2024-12-11 | 8.32 | 8.60 | 8.15 | 8.15 | 8.15 | qfq | 74,783,468 | 616,048,904 | -9.94% |
| 2024-12-10 | 10.52 | 10.52 | 8.90 | 9.05 | 9.05 | qfq | 114,933,538 | 1,150,670,997 | -5.33% |
| 2024-12-09 | 9.00 | 9.56 | 8.47 | 9.56 | 9.56 | qfq | 68,591,803 | 632,599,176 | 10.01% |
| 2024-12-06 | 7.60 | 8.69 | 7.21 | 8.69 | 8.69 | qfq | 87,185,596 | 716,319,253 | 10.00% |
| 2024-12-05 | 7.40 | 8.53 | 7.01 | 7.90 | 7.90 | qfq | 106,578,541 | 801,426,909 | 1.41% |
| 2024-12-04 | 7.77 | 7.79 | 7.08 | 7.79 | 7.79 | qfq | 100,335,709 | 765,479,828 | 10.03% |
| 2024-12-03 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | qfq | 2,092,835 | 14,817,272 | 9.94% |
| 2024-12-02 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | qfq | 2,965,513 | 19,097,904 | 10.09% |
| 2024-11-29 | 5.30 | 5.85 | 5.30 | 5.85 | 5.85 | qfq | 36,530,782 | 210,353,137 | 9.96% |
| 2024-11-28 | 5.05 | 5.55 | 5.03 | 5.32 | 5.32 | qfq | 24,693,780 | 130,417,737 | 5.35% |
| 2024-11-27 | 5.06 | 5.10 | 4.87 | 5.05 | 5.05 | qfq | 9,905,282 | 49,227,374 | -0.98% |
| 2024-11-26 | 5.12 | 5.21 | 5.07 | 5.10 | 5.10 | qfq | 9,856,200 | 50,562,656 | 0.00% |
| 2024-11-25 | 4.92 | 5.10 | 4.86 | 5.10 | 5.10 | qfq | 12,196,600 | 61,060,097 | 5.15% |
| 2024-11-22 | 5.10 | 5.13 | 4.84 | 4.85 | 4.85 | qfq | 8,966,413 | 44,975,290 | -3.77% |
| 2024-11-21 | 5.05 | 5.08 | 4.94 | 5.04 | 5.04 | qfq | 7,022,500 | 35,200,653 | 0.00% |
| 2024-11-20 | 4.87 | 5.05 | 4.82 | 5.04 | 5.04 | qfq | 8,164,950 | 40,590,389 | 3.49% |
| 2024-11-19 | 4.80 | 4.87 | 4.69 | 4.87 | 4.87 | qfq | 7,958,000 | 38,051,193 | 1.25% |
| 2024-11-18 | 4.98 | 5.12 | 4.76 | 4.81 | 4.81 | qfq | 10,884,100 | 53,374,640 | -2.04% |
| 2024-11-15 | 4.93 | 5.09 | 4.91 | 4.91 | 4.91 | qfq | 8,180,850 | 40,843,818 | -1.60% |
| 2024-11-14 | 5.18 | 5.23 | 4.96 | 4.99 | 4.99 | qfq | 8,343,500 | 42,180,046 | -3.85% |
| 2024-11-13 | 5.14 | 5.24 | 5.01 | 5.19 | 5.19 | qfq | 9,485,185 | 48,608,935 | 0.97% |
| 2024-11-12 | 5.17 | 5.29 | 5.09 | 5.14 | 5.14 | qfq | 12,267,200 | 63,730,539 | 0.19% |
| 2024-11-11 | 5.10 | 5.14 | 5.01 | 5.13 | 5.13 | qfq | 10,033,382 | 51,001,777 | 2.19% |
| 2024-11-08 | 5.17 | 5.23 | 4.99 | 5.02 | 5.02 | qfq | 13,120,172 | 66,454,905 | -2.33% |
| 2024-11-07 | 5.02 | 5.14 | 4.93 | 5.14 | 5.14 | qfq | 11,338,300 | 57,667,398 | 3.42% |
| 2024-11-06 | 4.99 | 5.06 | 4.90 | 4.97 | 4.97 | qfq | 9,265,272 | 46,121,065 | 0.20% |
| 2024-11-05 | 4.87 | 5.02 | 4.84 | 4.96 | 4.96 | qfq | 9,379,806 | 46,189,949 | 2.69% |
| 2024-11-04 | 4.74 | 4.84 | 4.70 | 4.83 | 4.83 | qfq | 7,588,000 | 36,098,625 | 1.05% |
| 2024-11-01 | 5.04 | 5.06 | 4.74 | 4.78 | 4.78 | qfq | 14,315,478 | 69,477,883 | -5.53% |
| 2024-10-31 | 5.00 | 5.10 | 4.99 | 5.06 | 5.06 | qfq | 10,240,307 | 51,760,389 | 0.60% |
| 2024-10-30 | 5.01 | 5.09 | 4.90 | 5.03 | 5.03 | qfq | 11,886,720 | 59,520,903 | 0.00% |
| 2024-10-29 | 5.28 | 5.32 | 5.02 | 5.03 | 5.03 | qfq | 18,991,510 | 97,010,062 | -4.73% |
| 2024-10-28 | 5.20 | 5.30 | 5.04 | 5.28 | 5.28 | qfq | 15,641,342 | 81,506,284 | 3.33% |
| 2024-10-25 | 4.94 | 5.12 | 4.93 | 5.11 | 5.11 | qfq | 14,478,941 | 72,798,506 | 3.44% |
| 2024-10-24 | 4.78 | 4.95 | 4.78 | 4.94 | 4.94 | qfq | 13,092,459 | 63,693,015 | 2.07% |
| 2024-10-23 | 4.87 | 4.98 | 4.81 | 4.84 | 4.84 | qfq | 16,186,900 | 78,915,543 | -0.41% |
| 2024-10-22 | 4.72 | 4.88 | 4.65 | 4.86 | 4.86 | qfq | 20,533,711 | 98,700,015 | 3.18% |
| 2024-10-21 | 4.58 | 4.81 | 4.56 | 4.71 | 4.71 | qfq | 21,848,441 | 101,885,048 | 2.61% |
| 2024-10-18 | 4.51 | 4.65 | 4.39 | 4.59 | 4.59 | qfq | 27,080,253 | 123,315,115 | 0.88% |
| 2024-10-17 | 4.55 | 4.68 | 4.49 | 4.55 | 4.55 | qfq | 28,014,586 | 128,162,990 | -0.87% |
| 2024-10-16 | 4.65 | 4.85 | 4.48 | 4.59 | 4.59 | qfq | 44,375,500 | 202,795,683 | -3.16% |
| 2024-10-15 | 4.35 | 4.74 | 4.21 | 4.74 | 4.74 | qfq | 27,536,094 | 127,130,433 | 9.98% |
| 2024-10-14 | 4.27 | 4.42 | 4.23 | 4.31 | 4.31 | qfq | 12,601,275 | 54,221,734 | 1.17% |
| 2024-10-11 | 4.47 | 4.47 | 4.20 | 4.26 | 4.26 | qfq | 9,567,900 | 41,450,148 | -4.05% |
| 2024-10-10 | 4.42 | 4.60 | 4.28 | 4.44 | 4.44 | qfq | 12,762,310 | 56,642,048 | -1.33% |
| 2024-10-09 | 4.95 | 4.95 | 4.50 | 4.50 | 4.50 | qfq | 17,424,700 | 80,677,653 | -10.00% |
| 2024-10-08 | 5.26 | 5.26 | 4.77 | 5.00 | 5.00 | qfq | 24,720,071 | 123,289,429 | 4.38% |
| 2024-09-30 | 4.56 | 4.80 | 4.41 | 4.79 | 4.79 | qfq | 17,480,076 | 80,902,175 | 8.62% |
| 2024-09-27 | 4.34 | 4.48 | 4.24 | 4.41 | 4.41 | qfq | 10,906,101 | 47,510,581 | 4.26% |
| 2024-09-26 | 4.17 | 4.24 | 4.14 | 4.23 | 4.23 | qfq | 7,773,900 | 32,660,331 | 1.93% |
| 2024-09-25 | 4.15 | 4.24 | 4.10 | 4.15 | 4.15 | qfq | 12,580,900 | 52,489,838 | 0.97% |
| 2024-09-24 | 3.93 | 4.12 | 3.93 | 4.11 | 4.11 | qfq | 10,396,400 | 42,055,597 | 4.05% |
| 2024-09-23 | 3.89 | 4.00 | 3.83 | 3.95 | 3.95 | qfq | 6,123,500 | 24,220,564 | 1.54% |
| 2024-09-20 | 3.89 | 3.91 | 3.82 | 3.89 | 3.89 | qfq | 4,753,300 | 18,407,002 | 0.26% |
| 2024-09-19 | 3.72 | 3.89 | 3.71 | 3.88 | 3.88 | qfq | 6,930,100 | 26,581,403 | 4.30% |
| 2024-09-18 | 3.78 | 3.80 | 3.63 | 3.72 | 3.72 | qfq | 6,943,800 | 25,747,590 | -1.59% |
| 2024-09-13 | 3.86 | 3.89 | 3.74 | 3.78 | 3.78 | qfq | 6,234,900 | 23,780,704 | -1.82% |
| 2024-09-12 | 3.84 | 3.90 | 3.81 | 3.85 | 3.85 | qfq | 5,858,300 | 22,640,708 | 0.52% |
| 2024-09-11 | 3.92 | 3.92 | 3.79 | 3.83 | 3.83 | qfq | 8,094,600 | 31,015,667 | -1.79% |
| 2024-09-10 | 3.90 | 3.97 | 3.82 | 3.90 | 3.90 | qfq | 10,499,400 | 40,913,170 | 2.63% |
| 2024-09-09 | 3.86 | 3.91 | 3.71 | 3.80 | 3.80 | qfq | 8,238,677 | 31,426,680 | -0.26% |
| 2024-09-06 | 3.97 | 4.09 | 3.80 | 3.81 | 3.81 | qfq | 13,058,187 | 51,152,643 | -2.31% |
| 2024-09-05 | 3.80 | 4.14 | 3.76 | 3.90 | 3.90 | qfq | 20,439,777 | 80,703,947 | 1.83% |
| 2024-09-04 | 3.74 | 3.90 | 3.70 | 3.83 | 3.83 | qfq | 16,211,795 | 62,143,354 | 2.96% |
| 2024-09-03 | 3.78 | 3.81 | 3.67 | 3.72 | 3.72 | qfq | 7,303,400 | 27,295,566 | -0.53% |
| 2024-09-02 | 3.76 | 3.88 | 3.73 | 3.74 | 3.74 | qfq | 13,273,665 | 50,297,290 | 0.81% |
| 2024-08-30 | 3.65 | 3.78 | 3.61 | 3.71 | 3.71 | qfq | 14,276,000 | 52,968,084 | 3.06% |
| 2024-08-29 | 3.49 | 3.61 | 3.44 | 3.60 | 3.60 | qfq | 8,310,500 | 29,461,635 | 3.45% |
| 2024-08-28 | 3.42 | 3.55 | 3.39 | 3.48 | 3.48 | qfq | 6,468,000 | 22,571,988 | 0.58% |
| 2024-08-27 | 3.59 | 3.60 | 3.45 | 3.46 | 3.46 | qfq | 8,468,508 | 29,612,614 | -4.16% |
| 2024-08-26 | 3.53 | 3.61 | 3.40 | 3.61 | 3.61 | qfq | 13,441,783 | 47,511,096 | 1.12% |
| 2024-08-23 | 3.75 | 3.75 | 3.54 | 3.57 | 3.57 | qfq | 23,929,798 | 86,841,281 | -5.05% |
| 2024-08-22 | 3.41 | 3.76 | 3.37 | 3.76 | 3.76 | qfq | 14,115,900 | 51,391,034 | 9.94% |
| 2024-08-21 | 3.38 | 3.44 | 3.35 | 3.42 | 3.42 | qfq | 4,010,800 | 13,645,785 | 0.59% |
| 2024-08-20 | 3.46 | 3.50 | 3.37 | 3.40 | 3.40 | qfq | 4,873,500 | 16,683,341 | -2.30% |
| 2024-08-19 | 3.48 | 3.51 | 3.44 | 3.48 | 3.48 | qfq | 4,719,605 | 16,407,142 | -0.85% |
| 2024-08-16 | 3.58 | 3.62 | 3.50 | 3.51 | 3.51 | qfq | 5,358,100 | 18,994,901 | -2.23% |
| 2024-08-15 | 3.52 | 3.60 | 3.46 | 3.59 | 3.59 | qfq | 6,137,700 | 21,812,083 | 1.99% |
| 2024-08-14 | 3.53 | 3.58 | 3.48 | 3.52 | 3.52 | qfq | 5,858,401 | 20,675,050 | 0.57% |
| 2024-08-13 | 3.45 | 3.51 | 3.35 | 3.50 | 3.50 | qfq | 6,178,000 | 21,301,402 | 2.04% |
| 2024-08-12 | 3.49 | 3.50 | 3.40 | 3.43 | 3.43 | qfq | 6,832,200 | 23,510,117 | -1.72% |
| 2024-08-09 | 3.63 | 3.63 | 3.49 | 3.49 | 3.49 | qfq | 8,512,600 | 30,185,903 | -3.59% |
| 2024-08-08 | 3.60 | 3.71 | 3.52 | 3.62 | 3.62 | qfq | 11,900,083 | 42,844,908 | -1.09% |
| 2024-08-07 | 3.76 | 3.81 | 3.66 | 3.66 | 3.66 | qfq | 13,808,200 | 51,134,342 | -4.69% |
| 2024-08-06 | 3.61 | 3.86 | 3.60 | 3.84 | 3.84 | qfq | 20,236,100 | 75,346,499 | 7.56% |
| 2024-08-05 | 3.66 | 4.04 | 3.57 | 3.57 | 3.57 | qfq | 26,206,101 | 98,470,643 | -4.29% |
| 2024-08-02 | 3.47 | 3.75 | 3.46 | 3.73 | 3.73 | qfq | 22,892,906 | 83,280,036 | 6.57% |
| 2024-08-01 | 3.41 | 3.66 | 3.39 | 3.50 | 3.50 | qfq | 19,251,500 | 67,045,515 | 2.34% |
| 2024-07-31 | 3.36 | 3.42 | 3.33 | 3.42 | 3.42 | qfq | 13,242,501 | 44,722,087 | 1.79% |
| 2024-07-30 | 3.30 | 3.37 | 3.27 | 3.36 | 3.36 | qfq | 12,328,942 | 40,979,593 | 2.44% |
| 2024-07-29 | 3.25 | 3.32 | 3.20 | 3.28 | 3.28 | qfq | 14,839,841 | 48,601,693 | 0.31% |
| 2024-07-26 | 3.15 | 3.29 | 3.15 | 3.27 | 3.27 | qfq | 15,875,841 | 51,422,188 | 2.19% |
| 2024-07-25 | 3.16 | 3.26 | 3.07 | 3.20 | 3.20 | qfq | 16,073,285 | 50,863,178 | 2.24% |
| 2024-07-24 | 3.23 | 3.27 | 3.10 | 3.13 | 3.13 | qfq | 17,335,785 | 54,587,062 | -2.80% |
| 2024-07-23 | 3.45 | 3.47 | 3.18 | 3.22 | 3.22 | qfq | 35,057,500 | 116,350,879 | -0.92% |
| 2024-07-22 | 2.98 | 3.25 | 2.98 | 3.25 | 3.25 | qfq | 12,264,440 | 38,670,656 | 10.17% |
| 2024-07-19 | 2.96 | 2.96 | 2.90 | 2.95 | 2.95 | qfq | 12,993,342 | 38,154,055 | -1.01% |
| 2024-07-18 | 2.98 | 2.99 | 2.90 | 2.98 | 2.98 | qfq | 18,724,400 | 55,239,797 | -2.30% |
| 2024-07-17 | 3.15 | 3.25 | 3.02 | 3.05 | 3.05 | qfq | 27,750,900 | 85,708,776 | -5.57% |
| 2024-07-16 | 3.46 | 3.47 | 3.17 | 3.23 | 3.23 | qfq | 35,240,505 | 117,809,175 | 2.54% |
| 2024-07-15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | qfq | 4,280,600 | 13,483,890 | 10.14% |
| 2024-07-12 | 2.88 | 2.97 | 2.83 | 2.86 | 2.86 | qfq | 5,714,200 | 16,564,546 | -1.38% |
| 2024-07-11 | 2.77 | 2.91 | 2.74 | 2.90 | 2.90 | qfq | 7,973,500 | 22,663,130 | 6.23% |
| 2024-07-10 | 2.81 | 2.84 | 2.69 | 2.73 | 2.73 | qfq | 8,266,500 | 22,562,446 | -3.87% |
| 2024-07-09 | 2.85 | 2.96 | 2.75 | 2.84 | 2.84 | qfq | 13,464,400 | 38,000,828 | -2.74% |
| 2024-07-08 | 3.03 | 3.08 | 2.88 | 2.92 | 2.92 | qfq | 10,545,745 | 31,344,197 | -3.31% |
| 2024-07-05 | 2.97 | 3.10 | 2.87 | 3.02 | 3.02 | qfq | 12,217,845 | 36,678,745 | 0.67% |
| 2024-07-04 | 3.00 | 3.05 | 2.91 | 3.00 | 3.00 | qfq | 15,551,500 | 46,254,716 | -0.66% |
| 2024-07-03 | 2.98 | 3.21 | 2.90 | 3.02 | 3.02 | qfq | 23,826,945 | 73,036,753 | 0.67% |
| 2024-07-02 | 2.77 | 3.00 | 2.75 | 3.00 | 3.00 | qfq | 7,480,200 | 21,701,296 | 9.89% |
| 2024-07-01 | 2.77 | 2.81 | 2.71 | 2.73 | 2.73 | qfq | 4,762,500 | 13,045,420 | -1.80% |
| 2024-06-28 | 2.78 | 2.85 | 2.76 | 2.78 | 2.78 | qfq | 3,503,400 | 9,839,906 | -0.71% |
| 2024-06-27 | 2.86 | 2.92 | 2.80 | 2.80 | 2.80 | qfq | 5,545,500 | 15,749,377 | -2.10% |
| 2024-06-26 | 2.78 | 2.89 | 2.71 | 2.86 | 2.86 | qfq | 5,960,013 | 16,638,148 | 4.00% |
| 2024-06-25 | 2.70 | 2.86 | 2.70 | 2.75 | 2.75 | qfq | 7,017,141 | 19,369,307 | 2.61% |
| 2024-06-24 | 2.79 | 2.85 | 2.63 | 2.68 | 2.68 | qfq | 9,959,678 | 27,021,824 | -6.62% |
| 2024-06-21 | 2.95 | 3.00 | 2.83 | 2.87 | 2.87 | qfq | 4,636,768 | 13,482,179 | -3.04% |
| 2024-06-20 | 3.03 | 3.08 | 2.95 | 2.96 | 2.96 | qfq | 4,915,200 | 14,696,110 | -3.90% |
| 2024-06-19 | 3.11 | 3.14 | 3.04 | 3.08 | 3.08 | qfq | 4,250,902 | 13,141,782 | -0.65% |
| 2024-06-18 | 3.00 | 3.10 | 2.98 | 3.10 | 3.10 | qfq | 5,884,128 | 18,002,404 | 2.65% |
| 2024-06-17 | 3.05 | 3.05 | 2.95 | 3.02 | 3.02 | qfq | 5,433,300 | 16,262,552 | -0.33% |
| 2024-06-14 | 3.04 | 3.05 | 2.95 | 3.03 | 3.03 | qfq | 6,291,395 | 18,867,165 | 0.00% |
| 2024-06-13 | 3.13 | 3.14 | 2.99 | 3.03 | 3.03 | qfq | 7,275,732 | 22,106,935 | -2.88% |
| 2024-06-12 | 2.99 | 3.13 | 2.90 | 3.12 | 3.12 | qfq | 8,059,060 | 24,682,459 | 5.05% |
| 2024-06-11 | 3.04 | 3.04 | 2.88 | 2.97 | 2.97 | qfq | 7,684,678 | 22,626,627 | -1.98% |
| 2024-06-07 | 2.89 | 3.09 | 2.89 | 3.03 | 3.03 | qfq | 10,755,200 | 32,355,606 | 5.94% |
| 2024-06-06 | 3.14 | 3.16 | 2.82 | 2.86 | 2.86 | qfq | 19,550,100 | 56,584,116 | -8.63% |
| 2024-06-05 | 3.27 | 3.28 | 3.08 | 3.13 | 3.13 | qfq | 8,315,036 | 26,106,275 | -4.57% |
| 2024-06-04 | 3.43 | 3.43 | 3.24 | 3.28 | 3.28 | qfq | 9,640,472 | 31,705,843 | -5.75% |
| 2024-06-03 | 3.57 | 3.60 | 3.38 | 3.48 | 3.48 | qfq | 8,746,070 | 30,389,879 | -3.60% |
| 2024-05-31 | 3.65 | 3.69 | 3.60 | 3.61 | 3.61 | qfq | 3,970,700 | 14,393,245 | -1.10% |
| 2024-05-30 | 3.77 | 3.77 | 3.61 | 3.65 | 3.65 | qfq | 6,131,552 | 22,421,187 | -3.18% |
| 2024-05-29 | 3.64 | 3.79 | 3.59 | 3.77 | 3.77 | qfq | 9,806,184 | 36,220,084 | 3.57% |
| 2024-05-28 | 3.70 | 3.76 | 3.63 | 3.64 | 3.64 | qfq | 4,300,943 | 15,828,422 | -2.41% |
| 2024-05-27 | 3.68 | 3.75 | 3.63 | 3.73 | 3.73 | qfq | 5,484,362 | 20,206,810 | 0.81% |
| 2024-05-24 | 3.74 | 3.76 | 3.66 | 3.70 | 3.70 | qfq | 4,977,352 | 18,492,190 | -0.27% |
| 2024-05-23 | 3.92 | 3.96 | 3.67 | 3.71 | 3.71 | qfq | 10,206,513 | 38,222,141 | -5.84% |
| 2024-05-22 | 3.90 | 4.00 | 3.85 | 3.94 | 3.94 | qfq | 7,332,683 | 28,824,061 | 1.55% |
| 2024-05-21 | 3.87 | 3.96 | 3.83 | 3.88 | 3.88 | qfq | 7,700,400 | 29,840,468 | -1.27% |
| 2024-05-20 | 4.10 | 4.14 | 3.90 | 3.93 | 3.93 | qfq | 12,212,164 | 48,928,342 | -4.38% |
| 2024-05-17 | 4.08 | 4.15 | 4.04 | 4.11 | 4.11 | qfq | 6,442,000 | 26,346,434 | 0.74% |
| 2024-05-16 | 4.03 | 4.14 | 4.03 | 4.08 | 4.08 | qfq | 8,809,100 | 36,112,383 | 1.49% |
| 2024-05-15 | 4.08 | 4.10 | 3.97 | 4.02 | 4.02 | qfq | 8,741,963 | 35,318,484 | -1.47% |
| 2024-05-14 | 3.91 | 4.10 | 3.90 | 4.08 | 4.08 | qfq | 12,491,551 | 50,469,195 | 5.70% |
| 2024-05-13 | 3.92 | 3.96 | 3.79 | 3.86 | 3.86 | qfq | 8,443,217 | 32,579,462 | -2.53% |
| 2024-05-10 | 4.03 | 4.10 | 3.93 | 3.96 | 3.96 | qfq | 7,410,500 | 29,550,316 | -1.49% |
| 2024-05-09 | 3.97 | 4.09 | 3.95 | 4.02 | 4.02 | qfq | 10,696,784 | 43,038,143 | 1.01% |
| 2024-05-08 | 4.08 | 4.10 | 3.94 | 3.98 | 3.98 | qfq | 14,252,473 | 57,004,279 | -2.93% |
| 2024-05-07 | 4.04 | 4.12 | 3.87 | 4.10 | 4.10 | qfq | 19,581,400 | 77,885,299 | 1.49% |
| 2024-05-06 | 3.76 | 4.04 | 3.71 | 4.04 | 4.04 | qfq | 15,595,300 | 60,421,710 | 10.08% |
| 2024-04-30 | 3.73 | 3.85 | 3.55 | 3.67 | 3.67 | qfq | 16,175,200 | 59,854,614 | 1.38% |
| 2024-04-29 | 3.40 | 3.62 | 3.37 | 3.62 | 3.62 | qfq | 9,676,094 | 34,121,923 | 5.85% |
| 2024-04-26 | 3.45 | 3.46 | 3.34 | 3.42 | 3.42 | qfq | 7,799,835 | 26,520,618 | 0.00% |
| 2024-04-25 | 3.41 | 3.48 | 3.34 | 3.42 | 3.42 | qfq | 8,224,234 | 28,199,044 | 0.59% |
| 2024-04-24 | 3.33 | 3.44 | 3.30 | 3.40 | 3.40 | qfq | 12,391,200 | 41,837,586 | 2.41% |
| 2024-04-23 | 3.15 | 3.36 | 3.15 | 3.32 | 3.32 | qfq | 13,981,900 | 45,920,675 | 4.40% |
| 2024-04-22 | 3.37 | 3.42 | 3.07 | 3.18 | 3.18 | qfq | 21,640,802 | 68,783,698 | -5.64% |
| 2024-04-19 | 3.53 | 3.56 | 3.35 | 3.37 | 3.37 | qfq | 13,543,475 | 46,566,659 | -5.07% |
| 2024-04-18 | 3.71 | 3.72 | 3.45 | 3.55 | 3.55 | qfq | 14,046,784 | 50,194,666 | -4.05% |
| 2024-04-17 | 3.45 | 3.71 | 3.41 | 3.70 | 3.70 | qfq | 14,631,276 | 52,836,964 | 4.82% |
| 2024-04-16 | 3.76 | 3.89 | 3.53 | 3.53 | 3.53 | qfq | 3,372,300 | 12,017,298 | -9.95% |
| 2024-04-15 | 4.20 | 4.26 | 3.92 | 3.92 | 3.92 | qfq | 10,796,400 | 43,039,162 | -10.09% |
| 2024-04-12 | 4.45 | 4.52 | 4.35 | 4.36 | 4.36 | qfq | 4,846,600 | 21,345,519 | -1.58% |
| 2024-04-11 | 4.41 | 4.55 | 4.39 | 4.43 | 4.43 | qfq | 4,710,100 | 21,049,580 | -0.89% |
| 2024-04-10 | 4.62 | 4.66 | 4.38 | 4.47 | 4.47 | qfq | 6,476,301 | 29,065,672 | -3.66% |
| 2024-04-09 | 4.58 | 4.67 | 4.54 | 4.64 | 4.64 | qfq | 5,137,700 | 23,730,404 | 1.31% |
| 2024-04-08 | 4.84 | 4.85 | 4.57 | 4.58 | 4.58 | qfq | 8,892,744 | 41,532,872 | -5.57% |
| 2024-04-03 | 4.88 | 4.90 | 4.72 | 4.85 | 4.85 | qfq | 6,806,450 | 32,728,232 | 0.00% |
| 2024-04-02 | 4.80 | 4.88 | 4.78 | 4.85 | 4.85 | qfq | 8,648,286 | 41,874,068 | 0.62% |
| 2024-04-01 | 4.73 | 4.82 | 4.67 | 4.82 | 4.82 | qfq | 6,686,085 | 31,786,657 | 3.43% |
| 2024-03-29 | 4.65 | 4.69 | 4.53 | 4.66 | 4.66 | qfq | 5,521,621 | 25,520,659 | 1.30% |
| 2024-03-28 | 4.47 | 4.63 | 4.43 | 4.60 | 4.60 | qfq | 6,313,782 | 28,794,710 | 2.91% |
| 2024-03-27 | 4.63 | 4.67 | 4.45 | 4.47 | 4.47 | qfq | 6,158,300 | 28,039,874 | -3.46% |
| 2024-03-26 | 4.64 | 4.75 | 4.53 | 4.63 | 4.63 | qfq | 6,553,300 | 30,300,077 | 0.22% |
| 2024-03-25 | 4.74 | 4.81 | 4.60 | 4.62 | 4.62 | qfq | 7,252,481 | 34,067,365 | -3.35% |
| 2024-03-22 | 4.91 | 4.94 | 4.73 | 4.78 | 4.78 | qfq | 8,668,700 | 41,776,299 | -2.25% |
| 2024-03-21 | 4.85 | 4.93 | 4.73 | 4.89 | 4.89 | qfq | 9,160,614 | 44,402,409 | 1.66% |
| 2024-03-20 | 4.69 | 4.81 | 4.68 | 4.81 | 4.81 | qfq | 7,494,543 | 35,519,817 | 2.56% |
| 2024-03-19 | 4.76 | 4.83 | 4.68 | 4.69 | 4.69 | qfq | 8,240,494 | 39,025,824 | -0.85% |
| 2024-03-18 | 4.65 | 4.76 | 4.55 | 4.73 | 4.73 | qfq | 12,888,904 | 60,332,963 | 3.50% |
| 2024-03-15 | 4.44 | 4.59 | 4.42 | 4.57 | 4.57 | qfq | 12,846,474 | 58,096,152 | 3.39% |
| 2024-03-14 | 4.45 | 4.48 | 4.32 | 4.42 | 4.42 | qfq | 8,762,100 | 38,651,528 | -0.45% |
| 2024-03-13 | 4.49 | 4.52 | 4.37 | 4.44 | 4.44 | qfq | 10,307,377 | 45,705,389 | -0.67% |
| 2024-03-12 | 4.35 | 4.48 | 4.30 | 4.47 | 4.47 | qfq | 13,476,639 | 59,422,759 | 2.76% |
| 2024-03-11 | 4.26 | 4.36 | 4.19 | 4.35 | 4.35 | qfq | 11,981,700 | 51,534,638 | 2.59% |
| 2024-03-08 | 4.30 | 4.35 | 4.16 | 4.24 | 4.24 | qfq | 13,466,500 | 57,050,655 | -1.40% |
| 2024-03-07 | 4.60 | 4.69 | 4.26 | 4.30 | 4.30 | qfq | 31,907,315 | 142,960,937 | -3.15% |
| 2024-03-06 | 4.02 | 4.44 | 4.02 | 4.44 | 4.44 | qfq | 7,407,200 | 32,441,381 | 9.90% |
| 2024-03-05 | 4.23 | 4.25 | 4.02 | 4.04 | 4.04 | qfq | 9,911,000 | 40,583,557 | -4.49% |
| 2024-03-04 | 4.28 | 4.32 | 4.00 | 4.23 | 4.23 | qfq | 10,462,451 | 43,805,122 | -0.94% |
| 2024-03-01 | 4.35 | 4.38 | 4.18 | 4.27 | 4.27 | qfq | 9,596,751 | 40,972,927 | -0.47% |
| 2024-02-29 | 4.05 | 4.32 | 3.99 | 4.29 | 4.29 | qfq | 14,979,431 | 63,081,331 | 2.63% |
| 2024-02-28 | 4.70 | 4.87 | 4.18 | 4.18 | 4.18 | qfq | 21,050,927 | 95,286,312 | -9.91% |
| 2024-02-27 | 4.48 | 4.65 | 4.39 | 4.64 | 4.64 | qfq | 12,475,710 | 56,667,134 | 4.04% |
| 2024-02-26 | 4.45 | 4.59 | 4.31 | 4.46 | 4.46 | qfq | 16,656,557 | 73,964,737 | 1.36% |
| 2024-02-23 | 4.13 | 4.47 | 4.12 | 4.40 | 4.40 | qfq | 17,743,724 | 76,091,773 | 8.11% |
| 2024-02-22 | 3.87 | 4.09 | 3.87 | 4.07 | 4.07 | qfq | 13,848,554 | 55,326,294 | 4.90% |
| 2024-02-21 | 3.62 | 3.99 | 3.61 | 3.88 | 3.88 | qfq | 17,800,750 | 68,593,760 | 5.43% |
| 2024-02-20 | 3.57 | 3.69 | 3.47 | 3.68 | 3.68 | qfq | 13,011,217 | 46,949,783 | 2.51% |
| 2024-02-19 | 3.33 | 3.60 | 3.27 | 3.59 | 3.59 | qfq | 23,263,425 | 80,697,071 | 4.36% |
| 2024-02-08 | 3.13 | 3.49 | 3.07 | 3.44 | 3.44 | qfq | 27,996,644 | 90,026,618 | 0.88% |
| 2024-02-07 | 3.78 | 3.79 | 3.41 | 3.41 | 3.41 | qfq | 15,989,301 | 55,077,100 | -10.03% |
| 2024-02-06 | 3.78 | 3.95 | 3.78 | 3.79 | 3.79 | qfq | 17,944,650 | 68,291,286 | -9.76% |
| 2024-02-05 | 4.59 | 4.59 | 4.20 | 4.20 | 4.20 | qfq | 3,475,262 | 14,755,933 | -10.06% |
| 2024-02-02 | 4.96 | 5.11 | 4.46 | 4.67 | 4.67 | qfq | 10,236,435 | 49,022,650 | -5.85% |
| 2024-02-01 | 4.85 | 5.06 | 4.77 | 4.96 | 4.96 | qfq | 12,121,769 | 59,556,013 | -3.50% |
| 2024-01-31 | 5.47 | 5.64 | 5.14 | 5.14 | 5.14 | qfq | 9,934,493 | 52,726,205 | -9.98% |
| 2024-01-30 | 6.01 | 6.04 | 5.71 | 5.71 | 5.71 | qfq | 4,365,098 | 25,519,646 | -4.99% |
| 2024-01-29 | 6.30 | 6.37 | 6.01 | 6.01 | 6.01 | qfq | 5,068,800 | 30,923,384 | -4.30% |
| 2024-01-26 | 6.17 | 6.41 | 6.17 | 6.28 | 6.28 | qfq | 5,975,542 | 37,758,992 | 1.45% |
| 2024-01-25 | 6.01 | 6.20 | 5.88 | 6.19 | 6.19 | qfq | 6,376,415 | 38,661,851 | 3.86% |
| 2024-01-24 | 5.73 | 6.03 | 5.68 | 5.96 | 5.96 | qfq | 9,411,815 | 55,261,841 | 4.01% |
| 2024-01-23 | 5.96 | 5.98 | 5.62 | 5.73 | 5.73 | qfq | 7,719,835 | 44,049,273 | -4.34% |
| 2024-01-22 | 6.49 | 6.52 | 5.92 | 5.99 | 5.99 | qfq | 6,368,100 | 39,479,603 | -7.70% |
| 2024-01-19 | 6.49 | 6.69 | 6.42 | 6.49 | 6.49 | qfq | 5,410,510 | 35,451,932 | 0.00% |
| 2024-01-18 | 6.61 | 6.69 | 6.31 | 6.49 | 6.49 | qfq | 6,557,035 | 42,406,136 | -2.70% |
| 2024-01-17 | 6.68 | 6.83 | 6.66 | 6.67 | 6.67 | qfq | 4,604,801 | 31,137,707 | -0.60% |
| 2024-01-16 | 6.79 | 6.84 | 6.59 | 6.71 | 6.71 | qfq | 4,924,387 | 32,967,196 | -1.18% |
| 2024-01-15 | 6.68 | 6.82 | 6.66 | 6.79 | 6.79 | qfq | 5,016,167 | 33,991,257 | 1.34% |
| 2024-01-12 | 6.76 | 6.84 | 6.69 | 6.70 | 6.70 | qfq | 5,160,832 | 34,935,794 | -0.74% |
| 2024-01-11 | 6.71 | 6.78 | 6.66 | 6.75 | 6.75 | qfq | 4,937,408 | 33,207,620 | 0.60% |
| 2024-01-10 | 6.80 | 6.84 | 6.71 | 6.71 | 6.71 | qfq | 4,787,800 | 32,424,735 | -2.04% |
| 2024-01-09 | 6.66 | 6.90 | 6.66 | 6.85 | 6.85 | qfq | 7,569,164 | 51,589,214 | 2.85% |
| 2024-01-08 | 6.73 | 6.83 | 6.66 | 6.66 | 6.66 | qfq | 4,473,282 | 30,091,784 | -1.48% |
| 2024-01-05 | 6.78 | 6.93 | 6.72 | 6.76 | 6.76 | qfq | 5,591,139 | 38,142,435 | -1.31% |
| 2024-01-04 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | qfq | 4,854,183 | 33,280,385 | 0.59% |
| 2024-01-03 | 6.88 | 6.89 | 6.76 | 6.81 | 6.81 | qfq | 4,502,259 | 30,635,652 | -0.73% |
| 2024-01-02 | 6.62 | 6.89 | 6.62 | 6.86 | 6.86 | qfq | 7,800,465 | 53,108,773 | 3.63% |
| 2023-12-29 | 6.47 | 6.65 | 6.43 | 6.62 | 6.62 | qfq | 4,473,212 | 29,429,350 | 2.32% |
| 2023-12-28 | 6.47 | 6.55 | 6.30 | 6.47 | 6.47 | qfq | 6,560,026 | 42,258,676 | -0.15% |
| 2023-12-27 | 6.51 | 6.55 | 6.39 | 6.48 | 6.48 | qfq | 4,854,848 | 31,391,401 | -0.15% |
| 2023-12-26 | 6.68 | 6.72 | 6.43 | 6.49 | 6.49 | qfq | 6,589,116 | 43,069,432 | -2.11% |
| 2023-12-25 | 6.68 | 6.73 | 6.51 | 6.63 | 6.63 | qfq | 10,859,895 | 71,734,247 | -1.92% |
| 2023-12-22 | 6.98 | 7.24 | 6.71 | 6.76 | 6.76 | qfq | 14,267,731 | 99,565,654 | -2.17% |
| 2023-12-21 | 6.65 | 6.92 | 6.61 | 6.91 | 6.91 | qfq | 7,844,400 | 53,374,546 | 2.83% |
| 2023-12-20 | 6.81 | 6.85 | 6.71 | 6.72 | 6.72 | qfq | 5,301,900 | 35,880,037 | -0.74% |
| 2023-12-19 | 6.83 | 6.88 | 6.71 | 6.77 | 6.77 | qfq | 6,311,081 | 42,724,488 | -1.17% |
| 2023-12-18 | 7.02 | 7.04 | 6.81 | 6.85 | 6.85 | qfq | 7,451,705 | 51,461,137 | -2.28% |
| 2023-12-15 | 6.96 | 7.03 | 6.86 | 7.01 | 7.01 | qfq | 7,765,471 | 54,159,880 | 0.72% |
| 2023-12-14 | 6.91 | 7.02 | 6.86 | 6.96 | 6.96 | qfq | 7,434,700 | 51,684,486 | 0.87% |
| 2023-12-13 | 6.99 | 7.02 | 6.88 | 6.90 | 6.90 | qfq | 6,937,773 | 48,054,225 | -1.29% |
| 2023-12-12 | 6.88 | 7.00 | 6.85 | 6.99 | 6.99 | qfq | 10,472,686 | 72,760,184 | 1.16% |
| 2023-12-11 | 6.80 | 6.98 | 6.76 | 6.91 | 6.91 | qfq | 13,446,789 | 92,656,283 | 1.62% |
| 2023-12-08 | 7.11 | 7.15 | 6.73 | 6.80 | 6.80 | qfq | 19,591,803 | 134,794,265 | -4.49% |
| 2023-12-07 | 7.16 | 7.37 | 7.11 | 7.12 | 7.12 | qfq | 12,454,277 | 89,738,170 | -1.25% |
| 2023-12-06 | 7.22 | 7.32 | 7.15 | 7.21 | 7.21 | qfq | 19,310,400 | 139,418,190 | -0.55% |
| 2023-12-05 | 7.32 | 7.52 | 7.25 | 7.25 | 7.25 | qfq | 25,066,588 | 184,797,726 | -1.89% |
| 2023-12-04 | 7.24 | 7.54 | 7.24 | 7.39 | 7.39 | qfq | 34,684,690 | 257,644,696 | 0.00% |
| 2023-12-01 | 7.29 | 7.87 | 7.19 | 7.39 | 7.39 | qfq | 58,568,147 | 440,804,885 | -1.20% |
| 2023-11-30 | 6.79 | 7.48 | 6.77 | 7.48 | 7.48 | qfq | 31,416,766 | 226,547,483 | 10.00% |
| 2023-11-29 | 6.88 | 6.93 | 6.74 | 6.80 | 6.80 | qfq | 6,609,292 | 44,997,042 | -1.45% |
| 2023-11-28 | 6.88 | 6.95 | 6.83 | 6.90 | 6.90 | qfq | 6,639,401 | 45,749,587 | -0.43% |
| 2023-11-27 | 6.94 | 7.01 | 6.73 | 6.93 | 6.93 | qfq | 14,176,980 | 97,854,170 | -1.56% |
| 2023-11-24 | 6.91 | 7.15 | 6.89 | 7.04 | 7.04 | qfq | 16,804,100 | 117,582,866 | 1.29% |
| 2023-11-23 | 7.00 | 7.01 | 6.88 | 6.95 | 6.95 | qfq | 7,956,000 | 55,202,559 | -0.29% |
| 2023-11-22 | 7.06 | 7.07 | 6.94 | 6.97 | 6.97 | qfq | 10,065,591 | 70,365,379 | -0.29% |
| 2023-11-21 | 6.93 | 7.07 | 6.93 | 6.99 | 6.99 | qfq | 14,545,000 | 101,919,327 | 0.58% |
| 2023-11-20 | 6.87 | 7.02 | 6.84 | 6.95 | 6.95 | qfq | 16,648,491 | 115,391,205 | 0.58% |
| 2023-11-17 | 6.87 | 6.96 | 6.84 | 6.91 | 6.91 | qfq | 16,412,454 | 113,160,798 | 0.44% |
| 2023-11-16 | 6.90 | 7.30 | 6.87 | 6.88 | 6.88 | qfq | 24,653,700 | 171,307,378 | -0.29% |
| 2023-11-15 | 6.94 | 6.97 | 6.78 | 6.90 | 6.90 | qfq | 24,744,774 | 170,130,500 | -1.43% |
| 2023-11-14 | 7.25 | 7.25 | 6.87 | 7.00 | 7.00 | qfq | 39,231,601 | 273,127,293 | -3.85% |
| 2023-11-13 | 6.71 | 7.28 | 6.69 | 7.28 | 7.28 | qfq | 23,819,183 | 168,180,550 | 9.97% |
| 2023-11-10 | 6.51 | 6.65 | 6.50 | 6.62 | 6.62 | qfq | 3,914,400 | 25,750,986 | 0.91% |
| 2023-11-09 | 6.64 | 6.73 | 6.53 | 6.56 | 6.56 | qfq | 4,405,100 | 29,071,658 | -1.20% |
| 2023-11-08 | 6.66 | 6.74 | 6.62 | 6.64 | 6.64 | qfq | 3,721,500 | 24,885,410 | -0.15% |
| 2023-11-07 | 6.64 | 6.68 | 6.58 | 6.65 | 6.65 | qfq | 3,250,800 | 21,580,010 | -0.30% |
| 2023-11-06 | 6.60 | 6.68 | 6.56 | 6.67 | 6.67 | qfq | 5,120,900 | 33,890,960 | 1.83% |
| 2023-11-03 | 6.62 | 6.67 | 6.55 | 6.55 | 6.55 | qfq | 4,215,199 | 27,822,409 | -1.36% |
| 2023-11-02 | 6.65 | 6.66 | 6.60 | 6.64 | 6.64 | qfq | 3,781,535 | 25,076,795 | -0.30% |
| 2023-11-01 | 6.67 | 6.68 | 6.57 | 6.66 | 6.66 | qfq | 4,136,800 | 27,453,663 | -0.30% |
| 2023-10-31 | 6.54 | 6.68 | 6.52 | 6.68 | 6.68 | qfq | 6,784,242 | 45,081,279 | 1.67% |
| 2023-10-30 | 6.49 | 6.63 | 6.42 | 6.57 | 6.57 | qfq | 7,034,535 | 46,093,386 | 1.23% |
| 2023-10-27 | 6.36 | 6.56 | 6.32 | 6.49 | 6.49 | qfq | 7,727,200 | 50,198,332 | 1.88% |
| 2023-10-26 | 6.37 | 6.42 | 6.31 | 6.37 | 6.37 | qfq | 4,974,688 | 31,616,891 | -0.16% |
| 2023-10-25 | 6.20 | 6.40 | 6.19 | 6.38 | 6.38 | qfq | 8,885,504 | 56,424,233 | 2.90% |
| 2023-10-24 | 5.90 | 6.23 | 5.89 | 6.20 | 6.20 | qfq | 8,999,611 | 55,373,466 | 5.08% |
| 2023-10-23 | 5.99 | 6.07 | 5.88 | 5.90 | 5.90 | qfq | 5,414,595 | 32,250,280 | -2.96% |
| 2023-10-20 | 6.14 | 6.22 | 5.99 | 6.08 | 6.08 | qfq | 5,099,100 | 30,910,135 | -0.16% |
| 2023-10-19 | 6.12 | 6.23 | 5.99 | 6.09 | 6.09 | qfq | 5,442,300 | 33,365,075 | -0.33% |
| 2023-10-18 | 6.35 | 6.35 | 6.10 | 6.11 | 6.11 | qfq | 7,433,100 | 45,790,788 | -3.93% |
| 2023-10-17 | 6.25 | 6.49 | 6.21 | 6.36 | 6.36 | qfq | 8,330,600 | 53,080,934 | 1.92% |
| 2023-10-16 | 6.18 | 6.27 | 6.11 | 6.24 | 6.24 | qfq | 4,685,501 | 29,134,854 | 1.79% |
| 2023-10-13 | 6.21 | 6.23 | 6.10 | 6.13 | 6.13 | qfq | 4,399,700 | 27,006,701 | -1.61% |
| 2023-10-12 | 6.20 | 6.27 | 6.15 | 6.23 | 6.23 | qfq | 3,293,400 | 20,462,097 | 0.81% |
| 2023-10-11 | 6.18 | 6.22 | 6.11 | 6.18 | 6.18 | qfq | 3,828,400 | 23,643,018 | -0.32% |
| 2023-10-10 | 6.19 | 6.27 | 6.15 | 6.20 | 6.20 | qfq | 3,449,653 | 21,354,617 | 0.65% |
| 2023-10-09 | 6.39 | 6.42 | 6.15 | 6.16 | 6.16 | qfq | 6,276,156 | 39,160,944 | -3.60% |
| 2023-09-28 | 6.30 | 6.45 | 6.26 | 6.39 | 6.39 | qfq | 4,572,600 | 29,255,647 | 2.08% |
| 2023-09-27 | 6.25 | 6.37 | 6.12 | 6.26 | 6.26 | qfq | 4,027,001 | 25,244,211 | 0.81% |
| 2023-09-26 | 6.29 | 6.29 | 6.18 | 6.21 | 6.21 | qfq | 3,249,700 | 20,212,271 | -1.11% |
| 2023-09-25 | 6.45 | 6.45 | 6.26 | 6.28 | 6.28 | qfq | 3,516,900 | 22,266,321 | -1.88% |
| 2023-09-22 | 6.27 | 6.42 | 6.25 | 6.40 | 6.40 | qfq | 3,891,400 | 24,771,657 | 2.07% |
| 2023-09-21 | 6.30 | 6.38 | 6.22 | 6.27 | 6.27 | qfq | 3,344,926 | 21,038,397 | -0.79% |
| 2023-09-20 | 6.36 | 6.40 | 6.28 | 6.32 | 6.32 | qfq | 2,510,300 | 15,921,529 | -0.47% |
| 2023-09-19 | 6.48 | 6.50 | 6.34 | 6.35 | 6.35 | qfq | 3,775,974 | 24,159,617 | -2.46% |
| 2023-09-18 | 6.29 | 6.51 | 6.26 | 6.51 | 6.51 | qfq | 6,514,774 | 41,948,743 | 3.01% |
| 2023-09-15 | 6.24 | 6.38 | 6.21 | 6.32 | 6.32 | qfq | 3,634,300 | 22,914,787 | 1.12% |
| 2023-09-14 | 6.35 | 6.35 | 6.21 | 6.25 | 6.25 | qfq | 3,730,800 | 23,326,799 | -0.79% |
| 2023-09-13 | 6.39 | 6.42 | 6.26 | 6.30 | 6.30 | qfq | 2,802,000 | 17,710,671 | -1.10% |
| 2023-09-12 | 6.40 | 6.40 | 6.33 | 6.37 | 6.37 | qfq | 3,501,200 | 22,288,196 | -0.16% |
| 2023-09-11 | 6.39 | 6.43 | 6.28 | 6.38 | 6.38 | qfq | 3,913,200 | 24,914,709 | 0.47% |
| 2023-09-08 | 6.30 | 6.38 | 6.27 | 6.35 | 6.35 | qfq | 3,998,201 | 25,291,085 | 0.47% |
| 2023-09-07 | 6.39 | 6.43 | 6.31 | 6.32 | 6.32 | qfq | 4,531,500 | 28,851,724 | -0.94% |
| 2023-09-06 | 6.44 | 6.48 | 6.34 | 6.38 | 6.38 | qfq | 4,973,700 | 31,821,837 | -0.47% |
| 2023-09-05 | 6.51 | 6.53 | 6.36 | 6.41 | 6.41 | qfq | 5,634,600 | 36,130,903 | -1.38% |
| 2023-09-04 | 6.24 | 6.50 | 6.22 | 6.50 | 6.50 | qfq | 11,675,710 | 74,951,045 | 4.50% |
| 2023-09-01 | 6.15 | 6.28 | 6.09 | 6.22 | 6.22 | qfq | 7,967,810 | 49,387,305 | 1.14% |
| 2023-08-31 | 6.29 | 6.30 | 6.08 | 6.15 | 6.15 | qfq | 11,835,600 | 72,733,585 | -3.61% |
| 2023-08-30 | 6.37 | 6.43 | 6.30 | 6.38 | 6.38 | qfq | 6,337,800 | 40,352,193 | 0.16% |
| 2023-08-29 | 6.07 | 6.37 | 6.05 | 6.37 | 6.37 | qfq | 10,033,900 | 62,976,696 | 3.92% |
| 2023-08-28 | 6.42 | 6.47 | 6.11 | 6.13 | 6.13 | qfq | 9,832,800 | 61,443,770 | -0.49% |
| 2023-08-25 | 6.15 | 6.29 | 5.96 | 6.16 | 6.16 | qfq | 16,283,066 | 99,932,846 | -3.14% |
| 2023-08-24 | 6.65 | 7.04 | 6.36 | 6.36 | 6.36 | qfq | 18,522,600 | 121,120,445 | -3.20% |
| 2023-08-23 | 6.79 | 6.81 | 6.54 | 6.57 | 6.57 | qfq | 14,943,600 | 98,769,189 | -3.38% |
| 2023-08-22 | 7.04 | 7.10 | 6.74 | 6.80 | 6.80 | qfq | 30,798,163 | 211,145,284 | -3.41% |
| 2023-08-21 | 6.53 | 7.22 | 6.53 | 7.04 | 7.04 | qfq | 41,827,131 | 296,444,816 | 7.32% |
| 2023-08-18 | 6.76 | 6.82 | 6.55 | 6.56 | 6.56 | qfq | 9,700,200 | 64,705,180 | -3.81% |
| 2023-08-17 | 6.66 | 6.93 | 6.64 | 6.82 | 6.82 | qfq | 11,719,800 | 79,860,215 | 1.64% |
| 2023-08-16 | 6.69 | 6.95 | 6.63 | 6.71 | 6.71 | qfq | 11,106,700 | 75,050,982 | -0.15% |
| 2023-08-15 | 6.59 | 6.73 | 6.55 | 6.72 | 6.72 | qfq | 8,050,000 | 53,702,368 | 1.82% |
| 2023-08-14 | 6.47 | 6.62 | 6.42 | 6.60 | 6.60 | qfq | 4,498,400 | 29,498,975 | 1.07% |
| 2023-08-11 | 6.69 | 6.69 | 6.52 | 6.53 | 6.53 | qfq | 6,118,900 | 40,258,668 | -2.25% |
| 2023-08-10 | 6.64 | 6.69 | 6.60 | 6.68 | 6.68 | qfq | 5,301,500 | 35,272,456 | 0.91% |
| 2023-08-09 | 6.70 | 6.74 | 6.59 | 6.62 | 6.62 | qfq | 6,196,500 | 41,174,267 | -1.34% |
| 2023-08-08 | 6.79 | 6.83 | 6.67 | 6.71 | 6.71 | qfq | 6,123,100 | 41,118,289 | -1.18% |
| 2023-08-07 | 6.89 | 6.89 | 6.75 | 6.79 | 6.79 | qfq | 6,841,100 | 46,456,528 | -1.45% |
| 2023-08-04 | 7.10 | 7.13 | 6.85 | 6.89 | 6.89 | qfq | 12,672,600 | 87,735,372 | -2.41% |
| 2023-08-03 | 7.13 | 7.16 | 6.95 | 7.06 | 7.06 | qfq | 10,482,001 | 73,542,275 | -1.12% |
| 2023-08-02 | 7.20 | 7.22 | 7.08 | 7.14 | 7.14 | qfq | 13,472,400 | 95,910,166 | -1.79% |
| 2023-08-01 | 7.53 | 7.53 | 7.23 | 7.27 | 7.27 | qfq | 18,100,869 | 132,552,396 | -2.68% |
| 2023-07-31 | 7.28 | 7.56 | 7.28 | 7.47 | 7.47 | qfq | 31,557,943 | 234,468,655 | 0.27% |
| 2023-07-28 | 7.13 | 7.81 | 7.05 | 7.45 | 7.45 | qfq | 43,984,862 | 330,257,264 | 4.49% |
| 2023-07-27 | 7.09 | 7.27 | 7.01 | 7.13 | 7.13 | qfq | 16,285,700 | 116,641,285 | -1.52% |
| 2023-07-26 | 7.03 | 7.30 | 6.93 | 7.24 | 7.24 | qfq | 30,698,124 | 219,731,998 | 2.84% |
| 2023-07-25 | 7.09 | 7.19 | 7.03 | 7.04 | 7.04 | qfq | 19,249,959 | 136,318,660 | -0.85% |
| 2023-07-24 | 7.03 | 7.23 | 7.01 | 7.10 | 7.10 | qfq | 27,378,066 | 194,336,122 | -1.80% |
| 2023-07-21 | 7.63 | 7.91 | 7.13 | 7.23 | 7.23 | qfq | 57,870,372 | 434,930,669 | -1.36% |
| 2023-07-20 | 6.66 | 7.33 | 6.62 | 7.33 | 7.33 | qfq | 15,910,000 | 112,058,212 | 10.06% |
| 2023-07-19 | 6.56 | 6.68 | 6.53 | 6.66 | 6.66 | qfq | 3,460,900 | 22,979,778 | 1.52% |
| 2023-07-18 | 6.50 | 6.61 | 6.44 | 6.56 | 6.56 | qfq | 3,601,100 | 23,589,253 | 1.08% |