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
宇顺电子002289.SZ
最近收盘价35.302026-07-17
最近交易日2026-07-17
成交量（股）8,633,709
成交额（元）299,746,119
日线记录722
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 722 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 | 35.71 | 36.80 | 33.40 | 35.30 | 35.30 | qfq | 8,633,709 | 299,746,119 | -4.23% |
| 2026-07-16 | 37.00 | 39.43 | 36.86 | 36.86 | 36.86 | qfq | 5,996,416 | 226,441,485 | -9.99% |
| 2026-07-15 | 44.00 | 44.00 | 40.95 | 40.95 | 40.95 | qfq | 6,586,800 | 272,710,268 | -10.00% |
| 2026-07-14 | 42.84 | 45.50 | 40.00 | 45.50 | 45.50 | qfq | 8,522,355 | 364,615,761 | 6.21% |
| 2026-07-13 | 42.86 | 46.00 | 42.00 | 42.84 | 42.84 | qfq | 6,484,150 | 285,931,826 | -0.44% |
| 2026-07-10 | 44.90 | 47.40 | 43.00 | 43.03 | 43.03 | qfq | 5,538,770 | 251,052,273 | -5.66% |
| 2026-07-09 | 45.15 | 49.50 | 43.68 | 45.61 | 45.61 | qfq | 5,601,500 | 257,054,142 | 1.18% |
| 2026-07-08 | 47.56 | 48.11 | 45.00 | 45.08 | 45.08 | qfq | 4,816,900 | 221,722,021 | -5.19% |
| 2026-07-07 | 48.65 | 50.98 | 46.75 | 47.55 | 47.55 | qfq | 6,262,251 | 301,899,267 | -4.02% |
| 2026-07-06 | 47.19 | 50.88 | 46.32 | 49.54 | 49.54 | qfq | 7,224,503 | 352,353,647 | 5.92% |
| 2026-07-03 | 44.72 | 48.64 | 44.38 | 46.77 | 46.77 | qfq | 5,353,852 | 250,204,257 | 4.56% |
| 2026-07-02 | 44.50 | 46.52 | 43.58 | 44.73 | 44.73 | qfq | 4,913,150 | 221,743,886 | -1.21% |
| 2026-07-01 | 42.18 | 46.59 | 40.50 | 45.28 | 45.28 | qfq | 7,084,377 | 307,007,617 | 6.54% |
| 2026-06-30 | 40.66 | 43.00 | 38.18 | 42.50 | 42.50 | qfq | 6,379,244 | 260,281,113 | 0.50% |
| 2026-06-29 | 46.00 | 46.47 | 42.29 | 42.29 | 42.29 | qfq | 5,017,770 | 218,362,206 | -10.00% |
| 2026-06-26 | 51.00 | 51.00 | 44.99 | 46.99 | 46.99 | qfq | 9,804,896 | 467,980,378 | -2.85% |
| 2026-06-24 | 47.40 | 48.37 | 47.40 | 48.37 | 48.37 | qfq | 1,716,100 | 82,782,749 | 4.99% |
| 2026-06-23 | 44.01 | 46.07 | 44.01 | 46.07 | 46.07 | qfq | 3,013,303 | 138,218,443 | 4.99% |
| 2026-06-22 | 43.00 | 44.89 | 43.00 | 43.88 | 43.88 | qfq | 2,150,167 | 94,324,557 | 2.62% |
| 2026-06-18 | 41.63 | 43.33 | 40.43 | 42.76 | 42.76 | qfq | 2,021,891 | 83,932,251 | 3.38% |
| 2026-06-17 | 40.98 | 42.14 | 40.02 | 41.36 | 41.36 | qfq | 2,050,650 | 84,544,540 | 1.70% |
| 2026-06-16 | 40.39 | 41.44 | 39.50 | 40.67 | 40.67 | qfq | 1,577,700 | 63,852,782 | 0.22% |
| 2026-06-15 | 39.90 | 40.90 | 39.80 | 40.58 | 40.58 | qfq | 1,459,300 | 58,892,334 | 1.45% |
| 2026-06-12 | 39.58 | 40.48 | 39.01 | 40.00 | 40.00 | qfq | 1,546,250 | 61,709,379 | 0.30% |
| 2026-06-11 | 38.18 | 39.99 | 37.61 | 39.88 | 39.88 | qfq | 2,462,470 | 95,798,438 | 4.70% |
| 2026-06-10 | 38.60 | 38.60 | 37.80 | 38.09 | 38.09 | qfq | 1,911,150 | 72,847,951 | -3.55% |
| 2026-06-09 | 38.61 | 40.47 | 38.61 | 39.49 | 39.49 | qfq | 2,664,000 | 106,468,502 | 2.46% |
| 2026-06-08 | 38.25 | 39.37 | 37.85 | 38.54 | 38.54 | qfq | 2,627,202 | 101,070,162 | -2.18% |
| 2026-06-05 | 40.10 | 41.19 | 39.11 | 39.40 | 39.40 | qfq | 2,189,100 | 87,051,121 | -2.31% |
| 2026-06-04 | 40.88 | 41.69 | 39.78 | 40.33 | 40.33 | qfq | 2,198,200 | 88,420,479 | -3.26% |
| 2026-06-03 | 41.45 | 42.70 | 40.77 | 41.69 | 41.69 | qfq | 2,532,500 | 105,741,380 | -0.02% |
| 2026-06-02 | 42.20 | 42.87 | 41.57 | 41.70 | 41.70 | qfq | 3,377,500 | 141,566,161 | -4.71% |
| 2026-06-01 | 45.10 | 45.10 | 43.01 | 43.76 | 43.76 | qfq | 4,570,850 | 202,710,143 | 1.89% |
| 2026-05-29 | 41.99 | 42.95 | 40.90 | 42.95 | 42.95 | qfq | 3,708,830 | 156,067,126 | 5.01% |
| 2026-05-28 | 39.00 | 40.90 | 37.51 | 40.90 | 40.90 | qfq | 3,252,152 | 129,893,668 | 5.01% |
| 2026-05-27 | 40.24 | 40.79 | 38.23 | 38.95 | 38.95 | qfq | 4,334,513 | 168,078,275 | -3.21% |
| 2026-05-26 | 41.19 | 41.70 | 39.81 | 40.24 | 40.24 | qfq | 3,441,732 | 140,649,252 | -0.57% |
| 2026-05-25 | 41.48 | 42.55 | 40.30 | 40.47 | 40.47 | qfq | 4,069,450 | 168,929,000 | -2.06% |
| 2026-05-22 | 39.95 | 41.43 | 39.27 | 41.32 | 41.32 | qfq | 3,206,750 | 130,390,374 | 4.11% |
| 2026-05-21 | 40.75 | 41.18 | 39.00 | 39.69 | 39.69 | qfq | 5,123,800 | 204,761,424 | -1.59% |
| 2026-05-20 | 40.02 | 42.55 | 40.00 | 40.33 | 40.33 | qfq | 9,221,767 | 383,521,426 | -0.47% |
| 2026-05-19 | 43.22 | 43.67 | 40.52 | 40.52 | 40.52 | qfq | 2,245,850 | 91,761,414 | -4.99% |
| 2026-05-18 | 44.00 | 44.99 | 42.65 | 42.65 | 42.65 | qfq | 4,090,965 | 177,548,093 | -4.99% |
| 2026-05-15 | 49.17 | 49.17 | 44.49 | 44.89 | 44.89 | qfq | 7,259,650 | 337,957,559 | -4.14% |
| 2026-05-14 | 45.52 | 46.83 | 45.52 | 46.83 | 46.83 | qfq | 3,384,102 | 156,784,983 | 5.00% |
| 2026-05-13 | 48.54 | 48.98 | 44.34 | 44.60 | 44.60 | qfq | 12,524,307 | 588,498,346 | -4.44% |
| 2026-05-12 | 46.67 | 46.67 | 46.00 | 46.67 | 46.67 | qfq | 1,690,533 | 78,865,621 | 4.99% |
| 2026-05-11 | 44.00 | 44.45 | 43.00 | 44.45 | 44.45 | qfq | 1,524,952 | 67,293,307 | 5.01% |
| 2026-05-08 | 41.33 | 42.33 | 38.56 | 42.33 | 42.33 | qfq | 9,879,829 | 399,347,694 | 5.01% |
| 2026-05-07 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | qfq | 579,602 | 23,363,757 | 5.00% |
| 2026-05-06 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | qfq | 251,900 | 9,670,441 | 5.01% |
| 2026-04-30 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | qfq | 426,613 | 15,596,971 | 5.00% |
| 2026-04-29 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | qfq | 318,800 | 11,100,616 | 5.01% |
| 2026-04-28 | 33.16 | 33.16 | 32.41 | 33.16 | 33.16 | qfq | 4,462,500 | 147,474,721 | 5.00% |
| 2026-04-27 | 31.58 | 31.58 | 30.71 | 31.58 | 31.58 | qfq | 1,600,961 | 50,506,461 | 4.99% |
| 2026-04-24 | 31.00 | 31.60 | 30.08 | 30.08 | 30.08 | qfq | 4,372,600 | 132,344,325 | -4.99% |
| 2026-04-23 | 31.00 | 32.00 | 30.50 | 31.66 | 31.66 | qfq | 4,137,002 | 129,943,726 | 3.03% |
| 2026-04-22 | 30.00 | 30.78 | 29.69 | 30.73 | 30.73 | qfq | 6,807,302 | 208,377,761 | 4.84% |
| 2026-04-21 | 28.50 | 29.31 | 28.47 | 29.31 | 29.31 | qfq | 2,767,501 | 80,377,378 | 5.02% |
| 2026-04-20 | 26.80 | 27.91 | 26.80 | 27.91 | 27.91 | qfq | 3,415,108 | 94,929,766 | 5.00% |
| 2026-04-17 | 26.23 | 26.58 | 26.06 | 26.58 | 26.58 | qfq | 1,138,000 | 30,002,732 | 1.33% |
| 2026-04-16 | 26.00 | 26.57 | 25.78 | 26.23 | 26.23 | qfq | 1,485,802 | 38,851,976 | 0.85% |
| 2026-04-15 | 25.97 | 26.48 | 25.59 | 26.01 | 26.01 | qfq | 1,674,505 | 43,489,970 | 0.15% |
| 2026-04-14 | 25.98 | 26.23 | 25.72 | 25.97 | 25.97 | qfq | 1,122,552 | 29,114,997 | -0.15% |
| 2026-04-13 | 26.54 | 26.86 | 25.91 | 26.01 | 26.01 | qfq | 1,766,567 | 46,294,361 | -1.89% |
| 2026-04-10 | 26.52 | 26.60 | 26.06 | 26.51 | 26.51 | qfq | 1,280,902 | 33,639,412 | 0.34% |
| 2026-04-09 | 26.90 | 27.20 | 26.34 | 26.42 | 26.42 | qfq | 1,538,558 | 41,146,905 | -1.53% |
| 2026-04-08 | 26.30 | 26.89 | 26.30 | 26.83 | 26.83 | qfq | 1,530,724 | 40,899,309 | 0.64% |
| 2026-04-07 | 26.90 | 27.49 | 26.40 | 26.66 | 26.66 | qfq | 1,544,400 | 41,679,007 | 1.02% |
| 2026-04-03 | 26.65 | 26.65 | 26.18 | 26.39 | 26.39 | qfq | 598,450 | 15,781,123 | -0.15% |
| 2026-04-02 | 26.68 | 26.78 | 26.34 | 26.43 | 26.43 | qfq | 708,460 | 18,793,018 | -0.60% |
| 2026-04-01 | 26.77 | 26.77 | 26.25 | 26.59 | 26.59 | qfq | 983,800 | 25,991,951 | 0.15% |
| 2026-03-31 | 26.73 | 27.17 | 26.32 | 26.55 | 26.55 | qfq | 1,457,452 | 38,940,959 | -1.37% |
| 2026-03-30 | 25.50 | 27.16 | 25.50 | 26.92 | 26.92 | qfq | 2,426,504 | 64,749,431 | 4.06% |
| 2026-03-27 | 25.51 | 26.29 | 25.12 | 25.87 | 25.87 | qfq | 1,094,400 | 28,097,919 | 1.41% |
| 2026-03-26 | 26.00 | 26.08 | 25.31 | 25.51 | 25.51 | qfq | 1,331,004 | 34,163,226 | -2.22% |
| 2026-03-25 | 26.14 | 26.53 | 25.92 | 26.09 | 26.09 | qfq | 1,716,228 | 44,884,468 | -0.15% |
| 2026-03-24 | 25.20 | 26.13 | 25.12 | 26.13 | 26.13 | qfq | 2,442,279 | 63,249,289 | 4.98% |
| 2026-03-23 | 25.50 | 26.35 | 24.89 | 24.89 | 24.89 | qfq | 1,294,950 | 32,959,398 | -4.27% |
| 2026-03-20 | 26.63 | 26.78 | 25.89 | 26.00 | 26.00 | qfq | 1,374,453 | 36,088,827 | -2.07% |
| 2026-03-19 | 26.10 | 26.85 | 25.33 | 26.55 | 26.55 | qfq | 1,514,652 | 39,978,132 | 1.22% |
| 2026-03-18 | 26.46 | 26.99 | 25.85 | 26.23 | 26.23 | qfq | 1,293,300 | 34,273,702 | -0.87% |
| 2026-03-17 | 26.25 | 26.86 | 25.60 | 26.46 | 26.46 | qfq | 1,963,653 | 51,181,910 | 0.38% |
| 2026-03-16 | 27.21 | 27.70 | 26.35 | 26.36 | 26.36 | qfq | 2,308,100 | 62,102,548 | -3.12% |
| 2026-03-13 | 27.98 | 27.99 | 27.18 | 27.21 | 27.21 | qfq | 1,491,300 | 40,991,744 | -1.80% |
| 2026-03-12 | 28.49 | 28.53 | 27.55 | 27.71 | 27.71 | qfq | 1,886,550 | 52,825,813 | -3.08% |
| 2026-03-11 | 28.44 | 29.19 | 28.28 | 28.59 | 28.59 | qfq | 1,438,107 | 41,360,193 | 0.63% |
| 2026-03-10 | 27.97 | 28.70 | 27.79 | 28.41 | 28.41 | qfq | 1,695,305 | 48,032,632 | 1.21% |
| 2026-03-09 | 27.51 | 28.38 | 27.36 | 28.07 | 28.07 | qfq | 1,286,753 | 35,862,588 | -0.21% |
| 2026-03-06 | 28.34 | 28.66 | 27.82 | 28.13 | 28.13 | qfq | 2,112,300 | 59,576,761 | -2.60% |
| 2026-03-05 | 29.17 | 29.21 | 28.16 | 28.88 | 28.88 | qfq | 3,691,754 | 106,939,953 | 3.81% |
| 2026-03-04 | 27.05 | 28.28 | 27.00 | 27.82 | 27.82 | qfq | 1,255,451 | 34,902,076 | 1.09% |
| 2026-03-03 | 28.00 | 28.68 | 27.35 | 27.52 | 27.52 | qfq | 1,517,200 | 42,448,853 | -1.92% |
| 2026-03-02 | 27.15 | 28.80 | 26.80 | 28.06 | 28.06 | qfq | 2,529,900 | 69,326,543 | 0.97% |
| 2026-02-27 | 28.11 | 28.30 | 27.38 | 27.79 | 27.79 | qfq | 1,690,100 | 47,149,735 | -1.14% |
| 2026-02-26 | 29.00 | 29.20 | 28.10 | 28.11 | 28.11 | qfq | 2,183,571 | 61,882,758 | -3.04% |
| 2026-02-25 | 28.33 | 28.99 | 27.96 | 28.99 | 28.99 | qfq | 3,084,909 | 88,334,560 | 3.65% |
| 2026-02-24 | 27.95 | 27.97 | 26.71 | 27.97 | 27.97 | qfq | 4,220,421 | 115,870,670 | 4.99% |
| 2026-02-13 | 25.37 | 26.64 | 25.37 | 26.64 | 26.64 | qfq | 2,585,100 | 67,656,325 | 5.01% |
| 2026-02-12 | 24.42 | 25.89 | 24.42 | 25.37 | 25.37 | qfq | 2,384,168 | 60,299,267 | -1.25% |
| 2026-02-11 | 26.30 | 26.49 | 25.50 | 25.69 | 25.69 | qfq | 1,843,356 | 47,575,390 | -2.32% |
| 2026-02-10 | 26.55 | 27.00 | 26.00 | 26.30 | 26.30 | qfq | 1,610,453 | 42,613,488 | -0.57% |
| 2026-02-09 | 28.00 | 28.05 | 25.93 | 26.45 | 26.45 | qfq | 2,059,200 | 54,955,516 | -2.69% |
| 2026-02-06 | 26.55 | 27.33 | 26.30 | 27.18 | 27.18 | qfq | 1,230,102 | 33,243,003 | 0.44% |
| 2026-02-05 | 27.50 | 27.77 | 26.67 | 27.06 | 27.06 | qfq | 2,037,850 | 55,725,826 | -0.15% |
| 2026-02-04 | 25.69 | 27.10 | 25.33 | 27.10 | 27.10 | qfq | 2,853,850 | 75,064,759 | 5.00% |
| 2026-02-03 | 24.95 | 27.00 | 24.95 | 25.81 | 25.81 | qfq | 2,650,694 | 68,145,161 | -1.71% |
| 2026-02-02 | 27.12 | 27.64 | 26.26 | 26.26 | 26.26 | qfq | 2,216,920 | 59,361,545 | -4.99% |
| 2026-01-30 | 27.67 | 28.20 | 27.20 | 27.64 | 27.64 | qfq | 1,013,600 | 28,036,733 | -0.29% |
| 2026-01-29 | 28.09 | 28.37 | 27.61 | 27.72 | 27.72 | qfq | 1,534,100 | 42,682,691 | -1.77% |
| 2026-01-28 | 29.19 | 29.19 | 27.99 | 28.22 | 28.22 | qfq | 2,371,000 | 67,401,803 | 1.51% |
| 2026-01-27 | 28.21 | 28.96 | 27.50 | 27.80 | 27.80 | qfq | 2,544,300 | 71,434,739 | -3.17% |
| 2026-01-26 | 28.71 | 29.95 | 28.71 | 28.71 | 28.71 | qfq | 2,806,500 | 81,584,639 | -5.00% |
| 2026-01-23 | 29.99 | 31.00 | 29.85 | 30.22 | 30.22 | qfq | 3,503,400 | 106,771,014 | 2.34% |
| 2026-01-22 | 29.33 | 29.80 | 28.82 | 29.53 | 29.53 | qfq | 2,818,450 | 82,299,716 | -1.40% |
| 2026-01-21 | 30.60 | 30.60 | 29.38 | 29.95 | 29.95 | qfq | 6,164,655 | 186,125,017 | 2.78% |
| 2026-01-20 | 27.80 | 29.14 | 27.72 | 29.14 | 29.14 | qfq | 2,710,133 | 78,213,054 | 5.01% |
| 2026-01-19 | 27.31 | 28.19 | 27.31 | 27.75 | 27.75 | qfq | 1,666,352 | 46,243,781 | 0.07% |
| 2026-01-16 | 28.38 | 28.50 | 27.60 | 27.73 | 27.73 | qfq | 1,841,602 | 51,392,935 | -0.86% |
| 2026-01-15 | 27.80 | 28.60 | 26.40 | 27.97 | 27.97 | qfq | 2,393,050 | 66,324,334 | 1.08% |
| 2026-01-14 | 28.40 | 28.49 | 27.47 | 27.67 | 27.67 | qfq | 3,065,795 | 85,612,273 | -1.50% |
| 2026-01-13 | 29.20 | 29.20 | 27.90 | 28.09 | 28.09 | qfq | 3,067,100 | 86,779,853 | -4.10% |
| 2026-01-12 | 30.00 | 30.48 | 29.00 | 29.29 | 29.29 | qfq | 4,148,331 | 122,431,422 | -1.05% |
| 2026-01-09 | 28.79 | 30.00 | 28.39 | 29.60 | 29.60 | qfq | 3,809,750 | 112,061,274 | 1.20% |
| 2026-01-08 | 31.80 | 31.80 | 29.04 | 29.25 | 29.25 | qfq | 6,800,609 | 201,042,421 | -4.32% |
| 2026-01-07 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | qfq | 949,000 | 29,010,930 | 5.02% |
| 2026-01-06 | 27.38 | 29.11 | 26.88 | 29.11 | 29.11 | qfq | 4,009,702 | 112,773,283 | 5.01% |
| 2026-01-05 | 27.71 | 29.50 | 27.71 | 27.72 | 27.72 | qfq | 8,175,659 | 230,527,681 | -4.97% |
| 2025-12-31 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | qfq | 311,500 | 9,086,455 | -4.98% |
| 2025-12-30 | 30.70 | 31.50 | 30.70 | 30.70 | 30.70 | qfq | 1,844,900 | 56,668,848 | -5.01% |
| 2025-12-29 | 32.70 | 33.80 | 31.44 | 32.32 | 32.32 | qfq | 6,480,385 | 209,985,186 | -1.16% |
| 2025-12-26 | 31.68 | 32.70 | 30.00 | 32.70 | 32.70 | qfq | 8,692,429 | 280,615,266 | 5.01% |
| 2025-12-25 | 31.08 | 31.14 | 30.51 | 31.14 | 31.14 | qfq | 2,771,209 | 86,197,759 | 4.99% |
| 2025-12-24 | 29.10 | 29.66 | 29.00 | 29.66 | 29.66 | qfq | 3,463,699 | 102,395,883 | 4.99% |
| 2025-12-23 | 26.99 | 28.25 | 26.99 | 28.25 | 28.25 | qfq | 3,749,700 | 105,085,620 | 5.02% |
| 2025-12-22 | 25.22 | 26.90 | 25.22 | 26.90 | 26.90 | qfq | 4,738,352 | 125,786,022 | 5.00% |
| 2025-12-19 | 25.54 | 26.03 | 24.61 | 25.62 | 25.62 | qfq | 6,513,771 | 162,367,576 | -1.12% |
| 2025-12-18 | 24.26 | 26.82 | 24.26 | 25.91 | 25.91 | qfq | 11,350,893 | 290,441,467 | 1.45% |
| 2025-12-17 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | qfq | 445,300 | 11,372,962 | -4.99% |
| 2025-12-16 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | qfq | 482,300 | 12,964,224 | -4.98% |
| 2025-12-15 | 29.22 | 29.59 | 28.29 | 28.29 | 28.29 | qfq | 2,914,017 | 83,374,410 | -5.00% |
| 2025-12-12 | 31.10 | 31.10 | 29.70 | 29.78 | 29.78 | qfq | 3,624,301 | 108,202,448 | -4.73% |
| 2025-12-11 | 33.60 | 33.60 | 31.26 | 31.26 | 31.26 | qfq | 3,403,700 | 108,708,838 | -4.87% |
| 2025-12-10 | 32.92 | 32.92 | 31.28 | 32.86 | 32.86 | qfq | 3,436,081 | 108,299,635 | -0.21% |
| 2025-12-09 | 34.64 | 35.00 | 32.92 | 32.93 | 32.93 | qfq | 3,498,804 | 116,719,220 | -4.96% |
| 2025-12-08 | 35.12 | 35.65 | 34.60 | 34.65 | 34.65 | qfq | 1,697,100 | 59,528,978 | -1.17% |
| 2025-12-05 | 35.82 | 35.95 | 34.66 | 35.06 | 35.06 | qfq | 1,491,576 | 52,418,376 | -2.09% |
| 2025-12-04 | 36.45 | 36.45 | 35.68 | 35.81 | 35.81 | qfq | 983,835 | 35,356,099 | -1.49% |
| 2025-12-03 | 36.25 | 36.47 | 35.75 | 36.35 | 36.35 | qfq | 1,763,750 | 63,565,614 | 0.28% |
| 2025-12-02 | 35.82 | 37.38 | 35.80 | 36.25 | 36.25 | qfq | 2,183,277 | 79,899,679 | 0.75% |
| 2025-12-01 | 36.58 | 36.60 | 35.88 | 35.98 | 35.98 | qfq | 2,080,475 | 75,436,298 | 1.38% |
| 2025-11-28 | 35.58 | 35.80 | 35.25 | 35.49 | 35.49 | qfq | 843,200 | 29,907,331 | 0.80% |
| 2025-11-27 | 36.26 | 36.50 | 35.16 | 35.21 | 35.21 | qfq | 1,733,100 | 61,589,772 | -3.00% |
| 2025-11-26 | 36.00 | 37.10 | 36.00 | 36.30 | 36.30 | qfq | 1,799,151 | 65,505,768 | -1.25% |
| 2025-11-25 | 37.33 | 37.33 | 35.70 | 36.76 | 36.76 | qfq | 3,054,280 | 112,152,724 | 3.40% |
| 2025-11-24 | 34.96 | 36.13 | 34.60 | 35.55 | 35.55 | qfq | 1,931,315 | 68,351,369 | 1.60% |
| 2025-11-21 | 36.90 | 36.90 | 34.90 | 34.99 | 34.99 | qfq | 2,540,365 | 89,706,490 | -4.76% |
| 2025-11-20 | 36.79 | 37.74 | 36.43 | 36.74 | 36.74 | qfq | 2,867,929 | 106,307,920 | -0.14% |
| 2025-11-19 | 35.05 | 36.79 | 34.50 | 36.79 | 36.79 | qfq | 3,717,518 | 135,066,732 | 4.99% |
| 2025-11-18 | 35.07 | 36.19 | 34.91 | 35.04 | 35.04 | qfq | 1,806,352 | 64,134,388 | 1.39% |
| 2025-11-17 | 36.03 | 36.29 | 34.56 | 34.56 | 34.56 | qfq | 3,034,975 | 105,901,505 | -5.00% |
| 2025-11-14 | 35.61 | 36.90 | 35.61 | 36.38 | 36.38 | qfq | 1,416,757 | 51,469,935 | 1.62% |
| 2025-11-13 | 36.40 | 36.40 | 35.75 | 35.80 | 35.80 | qfq | 1,518,400 | 54,595,962 | -2.27% |
| 2025-11-12 | 37.10 | 37.19 | 36.21 | 36.63 | 36.63 | qfq | 879,800 | 32,173,429 | -0.70% |
| 2025-11-11 | 36.99 | 37.39 | 36.39 | 36.89 | 36.89 | qfq | 1,206,615 | 44,293,628 | 0.24% |
| 2025-11-10 | 37.85 | 37.92 | 36.30 | 36.80 | 36.80 | qfq | 2,253,500 | 83,321,983 | -2.65% |
| 2025-11-07 | 37.78 | 38.38 | 37.35 | 37.80 | 37.80 | qfq | 2,365,165 | 89,724,868 | 0.16% |
| 2025-11-06 | 36.72 | 38.13 | 36.70 | 37.74 | 37.74 | qfq | 2,810,685 | 105,383,746 | -0.40% |
| 2025-11-05 | 37.50 | 38.04 | 37.38 | 37.89 | 37.89 | qfq | 4,865,553 | 184,110,890 | 4.58% |
| 2025-11-04 | 35.78 | 36.23 | 35.24 | 36.23 | 36.23 | qfq | 1,984,610 | 71,475,066 | 5.01% |
| 2025-11-03 | 34.00 | 35.01 | 33.00 | 34.50 | 34.50 | qfq | 2,028,516 | 69,974,023 | 1.14% |
| 2025-10-31 | 33.70 | 35.30 | 33.70 | 34.11 | 34.11 | qfq | 2,030,380 | 69,833,882 | 0.53% |
| 2025-10-30 | 34.60 | 35.55 | 33.70 | 33.93 | 33.93 | qfq | 1,979,435 | 68,289,352 | -1.08% |
| 2025-10-29 | 35.08 | 35.64 | 34.25 | 34.30 | 34.30 | qfq | 1,879,800 | 65,363,053 | -3.76% |
| 2025-10-28 | 35.03 | 36.14 | 34.19 | 35.64 | 35.64 | qfq | 1,967,126 | 69,593,348 | 0.71% |
| 2025-10-27 | 36.66 | 36.70 | 35.10 | 35.39 | 35.39 | qfq | 2,143,750 | 76,268,137 | -3.44% |
| 2025-10-24 | 37.00 | 37.35 | 36.00 | 36.65 | 36.65 | qfq | 1,749,765 | 64,377,717 | -0.95% |
| 2025-10-23 | 35.93 | 37.44 | 35.80 | 37.00 | 37.00 | qfq | 2,063,624 | 76,115,152 | 2.41% |
| 2025-10-22 | 35.00 | 36.19 | 33.68 | 36.13 | 36.13 | qfq | 2,917,171 | 100,727,437 | 2.18% |
| 2025-10-21 | 35.55 | 36.49 | 35.36 | 35.36 | 35.36 | qfq | 3,390,900 | 120,567,003 | -5.00% |
| 2025-10-20 | 37.50 | 38.00 | 36.50 | 37.22 | 37.22 | qfq | 2,365,838 | 88,102,179 | -1.38% |
| 2025-10-17 | 38.49 | 38.98 | 37.40 | 37.74 | 37.74 | qfq | 2,426,208 | 92,780,391 | -2.91% |
| 2025-10-16 | 37.40 | 39.40 | 37.00 | 38.87 | 38.87 | qfq | 4,128,100 | 156,622,181 | 1.97% |
| 2025-10-15 | 36.30 | 38.12 | 36.30 | 38.12 | 38.12 | qfq | 4,592,558 | 173,598,401 | 5.01% |
| 2025-10-14 | 34.98 | 36.60 | 34.04 | 36.30 | 36.30 | qfq | 4,065,514 | 143,833,711 | 3.86% |
| 2025-10-13 | 33.03 | 35.34 | 31.98 | 34.95 | 34.95 | qfq | 5,250,268 | 179,850,870 | 3.83% |
| 2025-10-10 | 35.55 | 35.78 | 33.66 | 33.66 | 33.66 | qfq | 3,886,124 | 132,220,398 | -5.00% |
| 2025-10-09 | 36.64 | 37.66 | 35.42 | 35.43 | 35.43 | qfq | 3,348,258 | 119,772,446 | -4.96% |
| 2025-09-30 | 37.28 | 40.03 | 37.28 | 37.28 | 37.28 | qfq | 5,929,194 | 225,177,258 | -4.99% |
| 2025-09-29 | 40.00 | 40.17 | 39.24 | 39.24 | 39.24 | qfq | 2,374,700 | 93,636,212 | -5.01% |
| 2025-09-26 | 39.10 | 41.31 | 38.86 | 41.31 | 41.31 | qfq | 4,087,260 | 166,122,007 | 5.01% |
| 2025-09-25 | 39.80 | 39.82 | 38.52 | 39.34 | 39.34 | qfq | 2,138,302 | 84,070,477 | -0.20% |
| 2025-09-24 | 38.47 | 39.78 | 38.01 | 39.42 | 39.42 | qfq | 2,909,151 | 113,962,512 | 2.47% |
| 2025-09-23 | 38.87 | 39.41 | 37.12 | 38.47 | 38.47 | qfq | 2,685,702 | 102,327,447 | -1.03% |
| 2025-09-22 | 37.77 | 39.98 | 37.77 | 38.87 | 38.87 | qfq | 3,146,950 | 122,528,858 | 0.39% |
| 2025-09-19 | 40.00 | 40.00 | 36.67 | 38.72 | 38.72 | qfq | 4,189,935 | 161,608,850 | 0.44% |
| 2025-09-18 | 37.28 | 38.57 | 36.30 | 38.55 | 38.55 | qfq | 4,913,186 | 187,495,756 | 4.96% |
| 2025-09-17 | 35.10 | 36.73 | 35.10 | 36.73 | 36.73 | qfq | 2,786,748 | 101,364,885 | 5.00% |
| 2025-09-16 | 34.98 | 34.98 | 33.31 | 34.98 | 34.98 | qfq | 4,827,981 | 168,129,858 | 5.01% |
| 2025-09-15 | 32.97 | 33.31 | 32.33 | 33.31 | 33.31 | qfq | 1,788,614 | 59,476,824 | 5.01% |
| 2025-09-12 | 29.90 | 32.00 | 29.41 | 31.72 | 31.72 | qfq | 3,831,505 | 119,867,088 | 4.00% |
| 2025-09-11 | 32.10 | 32.10 | 30.50 | 30.50 | 30.50 | qfq | 4,826,026 | 150,173,963 | -4.98% |
| 2025-09-10 | 31.81 | 32.10 | 31.18 | 32.10 | 32.10 | qfq | 3,050,628 | 97,566,793 | 5.00% |
| 2025-09-09 | 30.57 | 30.57 | 29.67 | 30.57 | 30.57 | qfq | 3,488,801 | 106,395,008 | 5.02% |
| 2025-09-08 | 27.74 | 29.11 | 27.74 | 29.11 | 29.11 | qfq | 1,080,020 | 31,285,825 | 5.01% |
| 2025-09-05 | 27.48 | 27.95 | 26.89 | 27.72 | 27.72 | qfq | 1,100,201 | 30,278,039 | 0.07% |
| 2025-09-04 | 28.01 | 28.50 | 27.58 | 27.70 | 27.70 | qfq | 1,275,600 | 35,594,756 | -1.07% |
| 2025-09-03 | 27.89 | 28.25 | 27.18 | 28.00 | 28.00 | qfq | 1,863,451 | 51,609,022 | 0.00% |
| 2025-09-02 | 28.72 | 28.91 | 28.00 | 28.00 | 28.00 | qfq | 1,168,450 | 32,890,923 | -2.78% |
| 2025-09-01 | 29.20 | 29.43 | 28.50 | 28.80 | 28.80 | qfq | 1,397,751 | 40,208,883 | -1.10% |
| 2025-08-29 | 28.27 | 29.40 | 27.99 | 29.12 | 29.12 | qfq | 2,573,975 | 73,397,801 | 0.90% |
| 2025-08-28 | 29.16 | 29.59 | 28.00 | 28.86 | 28.86 | qfq | 3,289,977 | 95,775,338 | 0.56% |
| 2025-08-27 | 27.34 | 28.70 | 27.34 | 28.70 | 28.70 | qfq | 2,931,339 | 83,161,855 | 5.01% |
| 2025-08-26 | 28.48 | 28.48 | 27.25 | 27.33 | 27.33 | qfq | 2,511,406 | 69,495,259 | -4.21% |
| 2025-08-25 | 28.88 | 29.50 | 28.37 | 28.53 | 28.53 | qfq | 4,311,268 | 124,005,859 | -4.45% |
| 2025-08-22 | 28.66 | 30.73 | 28.10 | 29.86 | 29.86 | qfq | 4,120,200 | 121,458,714 | 1.98% |
| 2025-08-21 | 28.88 | 29.50 | 27.00 | 29.28 | 29.28 | qfq | 6,319,222 | 181,350,627 | 3.35% |
| 2025-08-20 | 27.52 | 28.33 | 27.12 | 28.33 | 28.33 | qfq | 4,187,571 | 117,883,212 | 5.00% |
| 2025-08-19 | 25.67 | 27.15 | 25.62 | 26.98 | 26.98 | qfq | 3,579,850 | 95,858,894 | 4.33% |
| 2025-08-18 | 24.99 | 25.98 | 24.70 | 25.86 | 25.86 | qfq | 2,825,151 | 72,069,483 | 3.44% |
| 2025-08-15 | 24.20 | 25.30 | 24.20 | 25.00 | 25.00 | qfq | 2,352,850 | 58,080,158 | 0.04% |
| 2025-08-14 | 23.69 | 25.36 | 23.36 | 24.99 | 24.99 | qfq | 3,828,076 | 94,805,451 | 3.48% |
| 2025-08-13 | 25.39 | 25.39 | 24.15 | 24.15 | 24.15 | qfq | 4,858,652 | 118,513,196 | -5.00% |
| 2025-08-12 | 26.71 | 26.99 | 25.25 | 25.42 | 25.42 | qfq | 3,704,977 | 95,859,168 | -4.33% |
| 2025-08-11 | 26.99 | 27.29 | 24.69 | 26.57 | 26.57 | qfq | 7,332,613 | 191,616,636 | 2.23% |
| 2025-08-08 | 25.91 | 25.99 | 25.50 | 25.99 | 25.99 | qfq | 2,310,265 | 59,935,341 | 5.01% |
| 2025-08-07 | 24.00 | 24.75 | 23.80 | 24.75 | 24.75 | qfq | 4,478,101 | 109,724,323 | 5.01% |
| 2025-08-06 | 22.23 | 23.57 | 22.08 | 23.57 | 23.57 | qfq | 5,941,250 | 137,438,879 | 4.99% |
| 2025-08-05 | 21.40 | 22.45 | 21.24 | 22.45 | 22.45 | qfq | 7,069,302 | 156,384,647 | 5.00% |
| 2025-08-04 | 20.72 | 21.38 | 20.62 | 21.38 | 21.38 | qfq | 5,737,702 | 121,969,031 | 5.01% |
| 2025-08-01 | 19.21 | 20.36 | 19.20 | 20.36 | 20.36 | qfq | 5,573,369 | 111,530,258 | 5.00% |
| 2025-07-31 | 19.11 | 19.65 | 18.88 | 19.39 | 19.39 | qfq | 2,924,069 | 56,093,067 | 2.43% |
| 2025-07-30 | 19.06 | 19.31 | 18.90 | 18.93 | 18.93 | qfq | 2,611,680 | 49,734,417 | -0.63% |
| 2025-07-29 | 19.07 | 19.35 | 19.00 | 19.05 | 19.05 | qfq | 2,511,504 | 48,040,758 | -0.26% |
| 2025-07-28 | 19.34 | 19.59 | 19.10 | 19.10 | 19.10 | qfq | 2,329,351 | 44,769,140 | -1.24% |
| 2025-07-25 | 19.25 | 19.86 | 19.00 | 19.34 | 19.34 | qfq | 3,574,000 | 69,309,471 | 0.47% |
| 2025-07-24 | 19.10 | 19.53 | 19.03 | 19.25 | 19.25 | qfq | 4,866,652 | 93,617,044 | -2.73% |
| 2025-07-23 | 19.80 | 20.18 | 19.12 | 19.79 | 19.79 | qfq | 7,963,834 | 158,780,479 | 2.97% |
| 2025-07-22 | 18.79 | 19.40 | 18.16 | 19.22 | 19.22 | qfq | 5,775,652 | 108,854,866 | 3.17% |
| 2025-07-21 | 17.75 | 18.63 | 17.50 | 18.63 | 18.63 | qfq | 5,995,652 | 109,906,757 | 5.02% |
| 2025-07-18 | 17.49 | 17.90 | 17.29 | 17.74 | 17.74 | qfq | 3,862,450 | 68,005,975 | 0.06% |
| 2025-07-17 | 17.37 | 17.94 | 17.11 | 17.73 | 17.73 | qfq | 4,988,901 | 87,722,222 | -0.28% |
| 2025-07-16 | 16.53 | 18.10 | 16.52 | 17.78 | 17.78 | qfq | 9,526,266 | 158,707,273 | 2.24% |
| 2025-07-15 | 19.18 | 19.18 | 17.36 | 17.39 | 17.39 | qfq | 9,220,530 | 166,142,402 | -4.82% |
| 2025-07-14 | 19.00 | 20.00 | 18.27 | 18.27 | 18.27 | qfq | 9,452,268 | 178,652,677 | -4.99% |
| 2025-07-11 | 19.23 | 19.23 | 17.55 | 19.23 | 19.23 | qfq | 9,870,819 | 183,912,837 | 5.02% |
| 2025-07-10 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | qfq | 415,304 | 7,604,216 | 4.99% |
| 2025-07-09 | 17.05 | 17.44 | 17.05 | 17.44 | 17.44 | qfq | 1,715,102 | 29,710,761 | 5.00% |
| 2025-07-08 | 15.82 | 16.61 | 15.82 | 16.61 | 16.61 | qfq | 4,100,465 | 67,374,358 | 4.99% |
| 2025-07-07 | 15.70 | 16.24 | 15.70 | 15.82 | 15.82 | qfq | 2,094,077 | 33,172,361 | 0.13% |
| 2025-07-04 | 16.28 | 16.28 | 15.30 | 15.80 | 15.80 | qfq | 5,674,400 | 87,843,019 | -1.86% |
| 2025-07-03 | 16.66 | 16.66 | 16.00 | 16.10 | 16.10 | qfq | 3,305,600 | 53,899,733 | -3.01% |
| 2025-07-02 | 16.82 | 17.05 | 16.40 | 16.60 | 16.60 | qfq | 2,823,500 | 47,121,689 | -1.25% |
| 2025-07-01 | 16.10 | 17.00 | 15.94 | 16.81 | 16.81 | qfq | 4,851,476 | 80,551,910 | 3.77% |
| 2025-06-30 | 16.49 | 17.00 | 15.81 | 16.20 | 16.20 | qfq | 6,581,652 | 107,617,525 | -1.88% |
| 2025-06-27 | 16.80 | 17.08 | 16.22 | 16.51 | 16.51 | qfq | 3,184,902 | 52,525,112 | -1.73% |
| 2025-06-26 | 17.53 | 17.69 | 16.66 | 16.80 | 16.80 | qfq | 5,311,502 | 90,832,426 | -3.17% |
| 2025-06-25 | 16.78 | 17.35 | 16.36 | 17.35 | 17.35 | qfq | 4,889,750 | 83,734,680 | 5.02% |
| 2025-06-24 | 16.14 | 16.75 | 15.60 | 16.52 | 16.52 | qfq | 4,505,651 | 73,214,599 | 1.41% |
| 2025-06-23 | 17.30 | 17.73 | 16.29 | 16.29 | 16.29 | qfq | 8,018,298 | 134,733,936 | -5.01% |
| 2025-06-20 | 16.00 | 17.15 | 15.99 | 17.15 | 17.15 | qfq | 6,050,700 | 101,988,806 | 5.02% |
| 2025-06-19 | 16.89 | 17.00 | 15.95 | 16.33 | 16.33 | qfq | 5,263,972 | 85,460,346 | -2.74% |
| 2025-06-18 | 17.15 | 17.38 | 16.34 | 16.79 | 16.79 | qfq | 9,046,879 | 150,588,606 | -2.38% |
| 2025-06-17 | 18.98 | 18.98 | 17.18 | 17.20 | 17.20 | qfq | 11,503,234 | 203,303,134 | -4.87% |
| 2025-06-16 | 18.08 | 18.08 | 18.00 | 18.08 | 18.08 | qfq | 1,521,853 | 27,513,986 | 4.99% |
| 2025-06-13 | 17.00 | 17.22 | 16.80 | 17.22 | 17.22 | qfq | 4,252,002 | 73,100,231 | 5.00% |
| 2025-06-12 | 15.62 | 16.40 | 15.59 | 16.40 | 16.40 | qfq | 7,259,064 | 118,278,726 | 4.99% |
| 2025-06-11 | 14.86 | 15.62 | 14.77 | 15.62 | 15.62 | qfq | 6,119,750 | 94,649,553 | 4.97% |
| 2025-06-10 | 13.99 | 14.94 | 13.99 | 14.88 | 14.88 | qfq | 6,847,063 | 100,727,018 | 4.57% |
| 2025-06-09 | 13.50 | 14.39 | 13.23 | 14.23 | 14.23 | qfq | 6,911,536 | 95,832,151 | 3.27% |
| 2025-06-06 | 14.07 | 14.68 | 13.29 | 13.78 | 13.78 | qfq | 9,297,042 | 130,789,688 | -1.43% |
| 2025-06-05 | 14.05 | 14.38 | 13.98 | 13.98 | 13.98 | qfq | 8,673,567 | 121,737,946 | -5.03% |
| 2025-06-04 | 16.07 | 16.07 | 14.65 | 14.72 | 14.72 | qfq | 12,305,807 | 190,378,999 | -3.79% |
| 2025-06-03 | 14.37 | 15.68 | 14.37 | 15.30 | 15.30 | qfq | 6,460,933 | 96,471,202 | 1.32% |
| 2025-05-30 | 14.98 | 15.76 | 14.97 | 15.10 | 15.10 | qfq | 8,986,559 | 135,237,698 | -4.19% |
| 2025-05-29 | 16.90 | 17.35 | 15.76 | 15.76 | 15.76 | qfq | 8,917,889 | 145,264,775 | -5.00% |
| 2025-05-28 | 16.83 | 16.83 | 15.43 | 16.59 | 16.59 | qfq | 14,652,927 | 241,328,576 | 3.49% |
| 2025-05-27 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | qfq | 353,504 | 5,666,669 | 4.98% |
| 2025-05-26 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | qfq | 1,226,446 | 18,727,830 | 5.02% |
| 2025-05-20 | 14.54 | 14.54 | 14.05 | 14.54 | 14.54 | qfq | 2,302,020 | 33,442,580 | 4.98% |
| 2025-05-19 | 12.63 | 13.85 | 12.62 | 13.85 | 13.85 | qfq | 5,968,015 | 80,558,968 | 5.00% |
| 2025-05-16 | 12.64 | 13.68 | 12.63 | 13.19 | 13.19 | qfq | 14,189,701 | 185,631,962 | -0.75% |
| 2025-05-15 | 13.31 | 13.31 | 12.05 | 13.29 | 13.29 | qfq | 28,470,453 | 356,901,675 | 4.81% |
| 2025-05-14 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | qfq | 216,050 | 2,739,514 | 4.97% |
| 2025-05-13 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | qfq | 269,050 | 3,250,124 | 5.04% |
| 2025-05-12 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | qfq | 207,002 | 2,380,523 | 5.02% |
| 2025-05-09 | 10.95 | 10.95 | 10.93 | 10.95 | 10.95 | qfq | 5,391,168 | 59,031,661 | 4.99% |
| 2025-05-08 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | qfq | 518,650 | 5,409,520 | 5.04% |
| 2025-05-07 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | qfq | 552,800 | 5,489,304 | 4.97% |
| 2025-05-06 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | qfq | 2,927,354 | 27,692,769 | 4.99% |
| 2025-04-29 | 9.01 | 9.01 | 8.97 | 9.01 | 9.01 | qfq | 4,372,616 | 39,396,327 | 5.01% |
| 2025-04-28 | 8.58 | 8.58 | 8.38 | 8.58 | 8.58 | qfq | 5,733,450 | 49,147,565 | 5.02% |
| 2025-04-25 | 8.10 | 8.17 | 7.61 | 8.17 | 8.17 | qfq | 10,129,285 | 82,230,813 | 5.01% |
| 2025-04-24 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | qfq | 1,694,665 | 13,184,494 | 4.99% |
| 2025-04-23 | 6.99 | 7.41 | 6.75 | 7.41 | 7.41 | qfq | 18,839,329 | 133,410,497 | 4.96% |
| 2025-04-22 | 7.06 | 7.06 | 6.38 | 7.06 | 7.06 | qfq | 25,402,830 | 177,456,935 | 5.06% |
| 2025-04-21 | 6.34 | 6.72 | 6.21 | 6.72 | 6.72 | qfq | 2,231,100 | 14,634,090 | 5.00% |
| 2025-04-18 | 6.67 | 6.67 | 6.15 | 6.40 | 6.40 | qfq | 25,446,285 | 164,953,064 | 0.79% |
| 2025-04-17 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | qfq | 1,001,714 | 6,360,884 | 4.96% |
| 2025-04-16 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | qfq | 592,200 | 3,582,810 | 5.03% |
| 2025-04-15 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | qfq | 1,864,950 | 10,742,112 | 4.92% |
| 2025-04-14 | 5.47 | 5.49 | 5.34 | 5.49 | 5.49 | qfq | 6,192,557 | 33,920,868 | 4.97% |
| 2025-04-11 | 4.90 | 5.23 | 4.86 | 5.23 | 5.23 | qfq | 4,648,500 | 23,754,907 | 5.02% |
| 2025-04-10 | 4.74 | 4.98 | 4.58 | 4.98 | 4.98 | qfq | 16,935,550 | 81,063,074 | 5.06% |
| 2025-04-09 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | qfq | 2,173,000 | 10,300,020 | -5.01% |
| 2025-04-08 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | qfq | 760,100 | 3,792,899 | -4.95% |
| 2025-04-07 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | qfq | 2,090,100 | 10,973,025 | -5.06% |
| 2025-04-03 | 5.53 | 5.53 | 5.30 | 5.53 | 5.53 | qfq | 21,547,902 | 118,275,424 | 4.93% |
| 2025-04-02 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | qfq | 950,500 | 5,009,135 | 4.98% |
| 2025-04-01 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | qfq | 425,502 | 2,136,020 | 5.02% |
| 2025-03-31 | 4.58 | 4.78 | 4.58 | 4.78 | 4.78 | qfq | 1,688,702 | 8,038,763 | 5.05% |
| 2025-03-28 | 4.64 | 4.66 | 4.51 | 4.55 | 4.55 | qfq | 2,546,350 | 11,681,740 | -1.52% |
| 2025-03-27 | 4.72 | 4.78 | 4.62 | 4.62 | 4.62 | qfq | 2,497,150 | 11,683,860 | -1.70% |
| 2025-03-26 | 4.64 | 4.74 | 4.61 | 4.70 | 4.70 | qfq | 2,300,400 | 10,733,574 | 0.43% |
| 2025-03-25 | 4.73 | 4.83 | 4.60 | 4.68 | 4.68 | qfq | 3,147,700 | 14,755,010 | -0.64% |
| 2025-03-24 | 4.75 | 4.96 | 4.57 | 4.71 | 4.71 | qfq | 5,468,750 | 25,861,337 | -0.84% |
| 2025-03-21 | 5.10 | 5.10 | 4.70 | 4.75 | 4.75 | qfq | 7,971,650 | 38,806,490 | -4.04% |
| 2025-03-20 | 4.74 | 4.95 | 4.71 | 4.95 | 4.95 | qfq | 4,259,500 | 20,727,272 | 5.10% |
| 2025-03-19 | 4.81 | 4.93 | 4.59 | 4.71 | 4.71 | qfq | 9,916,170 | 47,423,273 | 0.21% |
| 2025-03-18 | 4.51 | 4.70 | 4.50 | 4.70 | 4.70 | qfq | 6,149,615 | 28,295,876 | 4.91% |
| 2025-03-17 | 4.28 | 4.48 | 4.26 | 4.48 | 4.48 | qfq | 6,558,900 | 29,208,913 | 4.92% |
| 2025-03-14 | 4.27 | 4.31 | 4.23 | 4.27 | 4.27 | qfq | 2,322,200 | 9,912,799 | 0.23% |
| 2025-03-13 | 4.21 | 4.28 | 4.17 | 4.26 | 4.26 | qfq | 2,786,800 | 11,753,961 | 0.71% |
| 2025-03-12 | 4.24 | 4.30 | 4.19 | 4.23 | 4.23 | qfq | 2,028,500 | 8,578,935 | 0.00% |
| 2025-03-11 | 4.18 | 4.27 | 4.16 | 4.23 | 4.23 | qfq | 2,775,850 | 11,697,228 | 0.95% |
| 2025-03-10 | 4.08 | 4.20 | 4.05 | 4.19 | 4.19 | qfq | 2,748,150 | 11,428,783 | 2.70% |
| 2025-03-07 | 4.07 | 4.13 | 4.04 | 4.08 | 4.08 | qfq | 2,203,550 | 8,983,914 | 0.00% |
| 2025-03-06 | 4.06 | 4.17 | 4.05 | 4.08 | 4.08 | qfq | 2,818,300 | 11,565,541 | 0.25% |
| 2025-03-05 | 4.15 | 4.15 | 3.99 | 4.07 | 4.07 | qfq | 3,168,450 | 12,818,587 | -1.21% |
| 2025-03-04 | 4.12 | 4.17 | 4.05 | 4.12 | 4.12 | qfq | 3,829,845 | 15,694,986 | 0.00% |
| 2025-03-03 | 4.31 | 4.34 | 4.10 | 4.12 | 4.12 | qfq | 5,928,895 | 24,628,623 | -4.63% |
| 2025-02-28 | 4.40 | 4.54 | 4.24 | 4.32 | 4.32 | qfq | 9,383,745 | 41,098,809 | -0.23% |
| 2025-02-27 | 4.12 | 4.33 | 4.04 | 4.33 | 4.33 | qfq | 8,018,160 | 34,123,230 | 5.10% |
| 2025-02-26 | 4.24 | 4.31 | 4.07 | 4.12 | 4.12 | qfq | 7,491,469 | 31,651,584 | 0.49% |
| 2025-02-25 | 3.90 | 4.10 | 3.87 | 4.10 | 4.10 | qfq | 4,181,381 | 16,861,387 | 5.13% |
| 2025-02-24 | 3.88 | 3.91 | 3.84 | 3.90 | 3.90 | qfq | 1,877,150 | 7,257,851 | 0.52% |
| 2025-02-21 | 3.87 | 3.89 | 3.84 | 3.88 | 3.88 | qfq | 1,318,830 | 5,090,353 | 0.26% |
| 2025-02-20 | 3.84 | 3.89 | 3.83 | 3.87 | 3.87 | qfq | 1,019,065 | 3,943,805 | 0.52% |
| 2025-02-19 | 3.86 | 3.89 | 3.81 | 3.85 | 3.85 | qfq | 1,449,304 | 5,581,060 | 0.00% |
| 2025-02-18 | 3.96 | 3.99 | 3.84 | 3.85 | 3.85 | qfq | 2,715,700 | 10,667,742 | -2.78% |
| 2025-02-17 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | qfq | 1,673,500 | 6,584,225 | 0.51% |
| 2025-02-14 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | qfq | 3,358,392 | 13,214,375 | -1.75% |
| 2025-02-13 | 4.04 | 4.12 | 3.97 | 4.01 | 4.01 | qfq | 3,529,900 | 14,277,682 | -0.74% |
| 2025-02-12 | 3.98 | 4.08 | 3.94 | 4.04 | 4.04 | qfq | 2,269,400 | 9,092,628 | 1.00% |
| 2025-02-11 | 3.90 | 4.01 | 3.88 | 4.00 | 4.00 | qfq | 3,431,601 | 13,609,897 | 2.56% |
| 2025-02-10 | 3.91 | 4.00 | 3.85 | 3.90 | 3.90 | qfq | 4,015,700 | 15,710,112 | -0.51% |
| 2025-02-07 | 4.04 | 4.08 | 3.91 | 3.92 | 3.92 | qfq | 3,455,800 | 13,764,232 | -2.00% |
| 2025-02-06 | 3.97 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 1,513,150 | 6,038,078 | 1.52% |
| 2025-02-05 | 3.87 | 4.01 | 3.82 | 3.94 | 3.94 | qfq | 2,171,500 | 8,564,496 | 3.14% |
| 2025-01-27 | 3.85 | 3.87 | 3.76 | 3.82 | 3.82 | qfq | 1,823,400 | 6,918,028 | 1.33% |
| 2025-01-24 | 3.67 | 3.84 | 3.58 | 3.77 | 3.77 | qfq | 1,817,904 | 6,795,328 | 3.01% |
| 2025-01-23 | 3.70 | 3.76 | 3.65 | 3.66 | 3.66 | qfq | 2,267,400 | 8,414,891 | -1.08% |
| 2025-01-22 | 3.81 | 3.82 | 3.65 | 3.70 | 3.70 | qfq | 2,409,700 | 8,944,455 | -3.65% |
| 2025-01-21 | 3.88 | 3.91 | 3.76 | 3.84 | 3.84 | qfq | 1,393,700 | 5,359,590 | -0.78% |
| 2025-01-20 | 3.91 | 3.97 | 3.83 | 3.87 | 3.87 | qfq | 1,673,750 | 6,505,280 | -1.78% |
| 2025-01-17 | 4.04 | 4.04 | 3.92 | 3.94 | 3.94 | qfq | 2,829,250 | 11,232,772 | -2.96% |
| 2025-01-16 | 3.87 | 4.06 | 3.85 | 4.06 | 4.06 | qfq | 2,870,850 | 11,345,286 | 4.91% |
| 2025-01-15 | 3.97 | 3.97 | 3.85 | 3.87 | 3.87 | qfq | 1,454,100 | 5,667,825 | -1.78% |
| 2025-01-14 | 3.92 | 3.99 | 3.83 | 3.94 | 3.94 | qfq | 2,376,445 | 9,296,264 | 0.77% |
| 2025-01-13 | 3.80 | 3.97 | 3.76 | 3.91 | 3.91 | qfq | 3,302,600 | 12,735,366 | 3.17% |
| 2025-01-10 | 3.64 | 3.79 | 3.60 | 3.79 | 3.79 | qfq | 2,863,100 | 10,685,185 | 4.99% |
| 2025-01-09 | 3.67 | 3.71 | 3.58 | 3.61 | 3.61 | qfq | 1,988,100 | 7,219,701 | -1.63% |
| 2025-01-08 | 3.75 | 3.76 | 3.59 | 3.67 | 3.67 | qfq | 2,898,576 | 10,606,153 | -2.39% |
| 2025-01-07 | 3.59 | 3.82 | 3.59 | 3.76 | 3.76 | qfq | 3,380,800 | 12,573,161 | -0.27% |
| 2025-01-06 | 4.11 | 4.11 | 3.71 | 3.77 | 3.77 | qfq | 6,368,390 | 25,288,000 | -3.58% |
| 2025-01-03 | 3.73 | 3.91 | 3.67 | 3.91 | 3.91 | qfq | 2,961,506 | 11,387,858 | 5.11% |
| 2025-01-02 | 3.56 | 3.74 | 3.56 | 3.72 | 3.72 | qfq | 5,135,540 | 19,013,712 | 4.49% |
| 2024-12-31 | 3.47 | 3.62 | 3.47 | 3.56 | 3.56 | qfq | 3,118,500 | 11,135,273 | 2.59% |
| 2024-12-30 | 3.45 | 3.48 | 3.33 | 3.47 | 3.47 | qfq | 2,173,100 | 7,438,222 | -0.57% |
| 2024-12-27 | 3.43 | 3.54 | 3.40 | 3.49 | 3.49 | qfq | 1,662,952 | 5,824,987 | 2.05% |
| 2024-12-26 | 3.40 | 3.50 | 3.32 | 3.42 | 3.42 | qfq | 2,997,350 | 10,289,658 | -1.72% |
| 2024-12-25 | 3.66 | 3.67 | 3.48 | 3.48 | 3.48 | qfq | 4,316,957 | 15,103,629 | -4.92% |
| 2024-12-24 | 3.84 | 3.84 | 3.66 | 3.66 | 3.66 | qfq | 4,623,204 | 17,070,363 | -4.94% |
| 2024-12-23 | 4.00 | 4.11 | 3.85 | 3.85 | 3.85 | qfq | 3,549,400 | 13,805,992 | -4.94% |
| 2024-12-20 | 3.93 | 4.09 | 3.93 | 4.05 | 4.05 | qfq | 2,637,905 | 10,627,930 | 2.53% |
| 2024-12-19 | 3.93 | 3.98 | 3.86 | 3.95 | 3.95 | qfq | 1,261,300 | 4,949,522 | 0.25% |
| 2024-12-18 | 4.00 | 4.00 | 3.82 | 3.94 | 3.94 | qfq | 2,209,545 | 8,668,975 | 2.07% |
| 2024-12-17 | 4.00 | 4.00 | 3.80 | 3.86 | 3.86 | qfq | 3,148,900 | 12,219,628 | -3.02% |
| 2024-12-16 | 4.05 | 4.11 | 3.95 | 3.98 | 3.98 | qfq | 2,706,700 | 10,854,522 | -1.97% |
| 2024-12-13 | 4.19 | 4.20 | 4.00 | 4.06 | 4.06 | qfq | 3,388,680 | 13,847,681 | -3.33% |
| 2024-12-12 | 4.27 | 4.31 | 4.16 | 4.20 | 4.20 | qfq | 3,091,192 | 12,988,644 | -0.47% |
| 2024-12-11 | 4.09 | 4.28 | 4.07 | 4.22 | 4.22 | qfq | 3,972,300 | 16,561,657 | 3.18% |
| 2024-12-10 | 4.17 | 4.22 | 4.06 | 4.09 | 4.09 | qfq | 5,209,152 | 21,545,721 | -1.21% |
| 2024-12-09 | 3.97 | 4.16 | 3.95 | 4.14 | 4.14 | qfq | 6,393,850 | 26,259,288 | 4.55% |
| 2024-12-06 | 3.82 | 4.02 | 3.82 | 3.96 | 3.96 | qfq | 4,041,425 | 15,994,578 | 3.13% |
| 2024-12-05 | 3.84 | 3.89 | 3.82 | 3.84 | 3.84 | qfq | 2,412,702 | 9,271,423 | 0.00% |
| 2024-12-04 | 3.90 | 3.93 | 3.84 | 3.84 | 3.84 | qfq | 2,148,200 | 8,360,352 | -1.79% |
| 2024-12-03 | 3.89 | 4.01 | 3.88 | 3.91 | 3.91 | qfq | 2,179,100 | 8,567,928 | 0.51% |
| 2024-12-02 | 3.85 | 3.91 | 3.85 | 3.89 | 3.89 | qfq | 2,036,652 | 7,913,340 | 1.04% |
| 2024-11-29 | 3.93 | 4.04 | 3.83 | 3.85 | 3.85 | qfq | 4,022,500 | 15,688,518 | -1.79% |
| 2024-11-28 | 3.75 | 3.93 | 3.74 | 3.92 | 3.92 | qfq | 5,196,352 | 20,270,476 | 4.81% |
| 2024-11-27 | 3.80 | 3.83 | 3.61 | 3.74 | 3.74 | qfq | 2,426,800 | 8,960,094 | -0.53% |
| 2024-11-26 | 3.79 | 3.86 | 3.75 | 3.76 | 3.76 | qfq | 1,501,250 | 5,716,975 | -0.79% |
| 2024-11-25 | 3.76 | 3.81 | 3.68 | 3.79 | 3.79 | qfq | 2,165,900 | 8,128,239 | 0.53% |
| 2024-11-22 | 3.92 | 3.95 | 3.77 | 3.77 | 3.77 | qfq | 2,587,501 | 9,996,926 | -3.08% |
| 2024-11-21 | 3.94 | 3.94 | 3.84 | 3.89 | 3.89 | qfq | 2,741,600 | 10,641,527 | -0.51% |
| 2024-11-20 | 3.83 | 3.94 | 3.82 | 3.91 | 3.91 | qfq | 3,180,102 | 12,417,929 | 1.56% |
| 2024-11-19 | 3.85 | 3.89 | 3.66 | 3.85 | 3.85 | qfq | 4,990,713 | 18,861,155 | 0.26% |
| 2024-11-18 | 4.00 | 4.04 | 3.80 | 3.84 | 3.84 | qfq | 5,586,436 | 21,636,958 | -4.00% |
| 2024-11-15 | 4.23 | 4.34 | 4.00 | 4.00 | 4.00 | qfq | 8,320,618 | 34,587,149 | -4.99% |
| 2024-11-14 | 3.99 | 4.21 | 3.95 | 4.21 | 4.21 | qfq | 7,420,002 | 30,835,863 | 4.99% |
| 2024-11-13 | 4.08 | 4.11 | 3.87 | 4.01 | 4.01 | qfq | 5,880,500 | 23,280,169 | -1.47% |
| 2024-11-12 | 4.03 | 4.24 | 4.01 | 4.07 | 4.07 | qfq | 6,172,565 | 25,452,701 | 0.74% |
| 2024-11-11 | 4.04 | 4.14 | 3.93 | 4.04 | 4.04 | qfq | 6,180,804 | 24,816,122 | 0.50% |
| 2024-11-08 | 3.93 | 4.03 | 3.87 | 4.02 | 4.02 | qfq | 6,401,281 | 25,519,779 | 4.69% |
| 2024-11-07 | 3.78 | 3.85 | 3.74 | 3.84 | 3.84 | qfq | 4,767,602 | 18,158,104 | 2.95% |
| 2024-11-06 | 3.73 | 3.85 | 3.60 | 3.73 | 3.73 | qfq | 6,713,750 | 24,878,859 | -0.27% |
| 2024-11-05 | 3.66 | 3.75 | 3.63 | 3.74 | 3.74 | qfq | 5,311,894 | 19,647,053 | 2.47% |
| 2024-11-04 | 3.58 | 3.73 | 3.47 | 3.65 | 3.65 | qfq | 4,826,544 | 17,483,866 | 2.82% |
| 2024-11-01 | 3.47 | 3.63 | 3.46 | 3.55 | 3.55 | qfq | 8,057,285 | 28,681,313 | 1.43% |
| 2024-10-31 | 3.46 | 3.64 | 3.46 | 3.50 | 3.50 | qfq | 12,054,204 | 42,328,730 | -3.85% |
| 2024-10-30 | 3.58 | 3.69 | 3.44 | 3.64 | 3.64 | qfq | 6,341,700 | 22,694,535 | 0.83% |
| 2024-10-29 | 3.88 | 3.93 | 3.61 | 3.61 | 3.61 | qfq | 6,574,652 | 24,261,296 | -5.00% |
| 2024-10-28 | 3.67 | 3.80 | 3.65 | 3.80 | 3.80 | qfq | 5,313,250 | 20,088,954 | 4.97% |
| 2024-10-25 | 3.60 | 3.70 | 3.55 | 3.62 | 3.62 | qfq | 6,048,145 | 21,896,554 | 0.28% |
| 2024-10-24 | 3.44 | 3.65 | 3.43 | 3.61 | 3.61 | qfq | 7,492,396 | 26,774,064 | 3.74% |
| 2024-10-23 | 3.35 | 3.52 | 3.35 | 3.48 | 3.48 | qfq | 8,471,300 | 29,519,442 | 3.88% |
| 2024-10-22 | 3.33 | 3.41 | 3.26 | 3.35 | 3.35 | qfq | 5,662,205 | 18,810,145 | 1.21% |
| 2024-10-21 | 3.30 | 3.37 | 3.25 | 3.31 | 3.31 | qfq | 9,931,402 | 32,695,461 | -0.60% |
| 2024-10-18 | 3.19 | 3.33 | 3.17 | 3.33 | 3.33 | qfq | 10,753,340 | 35,605,653 | 5.05% |
| 2024-10-17 | 3.13 | 3.17 | 3.11 | 3.17 | 3.17 | qfq | 3,951,840 | 12,386,025 | 1.28% |
| 2024-10-16 | 3.06 | 3.17 | 3.06 | 3.13 | 3.13 | qfq | 4,176,600 | 13,013,106 | 0.64% |
| 2024-10-15 | 3.09 | 3.18 | 3.06 | 3.11 | 3.11 | qfq | 3,666,000 | 11,434,216 | 0.65% |
| 2024-10-14 | 3.11 | 3.13 | 2.99 | 3.09 | 3.09 | qfq | 3,813,552 | 11,644,432 | 0.00% |
| 2024-10-11 | 3.05 | 3.14 | 3.02 | 3.09 | 3.09 | qfq | 5,321,990 | 16,443,005 | 1.31% |
| 2024-10-10 | 3.22 | 3.23 | 3.05 | 3.05 | 3.05 | qfq | 6,770,450 | 20,817,493 | -4.98% |
| 2024-10-09 | 3.32 | 3.33 | 3.21 | 3.21 | 3.21 | qfq | 4,118,697 | 13,372,607 | -5.03% |
| 2024-10-08 | 3.55 | 3.55 | 3.25 | 3.38 | 3.38 | qfq | 13,449,813 | 45,709,990 | 0.00% |
| 2024-09-30 | 3.29 | 3.41 | 3.11 | 3.38 | 3.38 | qfq | 12,105,385 | 39,657,808 | 4.00% |
| 2024-09-27 | 3.19 | 3.33 | 3.16 | 3.25 | 3.25 | qfq | 4,189,500 | 13,619,024 | 2.52% |
| 2024-09-26 | 3.12 | 3.18 | 3.10 | 3.17 | 3.17 | qfq | 3,330,000 | 10,469,119 | 1.28% |
| 2024-09-25 | 3.11 | 3.23 | 3.09 | 3.13 | 3.13 | qfq | 3,519,949 | 11,077,864 | 0.32% |
| 2024-09-24 | 3.12 | 3.27 | 3.01 | 3.12 | 3.12 | qfq | 4,885,447 | 15,356,283 | 0.00% |
| 2024-09-23 | 2.96 | 3.12 | 2.95 | 3.12 | 3.12 | qfq | 1,518,750 | 4,656,861 | 5.05% |
| 2024-09-20 | 2.93 | 2.99 | 2.91 | 2.97 | 2.97 | qfq | 3,350,200 | 9,876,040 | 0.68% |
| 2024-09-19 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | qfq | 4,150,900 | 12,176,417 | 4.98% |
| 2024-09-18 | 2.87 | 2.92 | 2.79 | 2.81 | 2.81 | qfq | 3,361,100 | 9,507,465 | -4.42% |
| 2024-09-13 | 3.10 | 3.12 | 2.91 | 2.94 | 2.94 | qfq | 4,481,277 | 13,409,984 | -3.61% |
| 2024-09-12 | 2.93 | 3.05 | 2.90 | 3.05 | 3.05 | qfq | 2,770,700 | 8,312,952 | 5.17% |
| 2024-09-11 | 2.95 | 3.02 | 2.90 | 2.90 | 2.90 | qfq | 3,064,200 | 9,041,364 | -1.69% |
| 2024-09-10 | 3.10 | 3.11 | 2.92 | 2.95 | 2.95 | qfq | 5,010,100 | 14,882,716 | -3.91% |
| 2024-09-09 | 3.05 | 3.12 | 2.91 | 3.07 | 3.07 | qfq | 4,825,649 | 14,522,637 | 0.66% |
| 2024-09-06 | 3.20 | 3.26 | 3.04 | 3.05 | 3.05 | qfq | 7,372,286 | 22,899,984 | -4.69% |
| 2024-09-05 | 3.06 | 3.27 | 3.06 | 3.20 | 3.20 | qfq | 8,873,194 | 27,691,285 | -0.62% |
| 2024-09-04 | 3.56 | 3.56 | 3.22 | 3.22 | 3.22 | qfq | 11,913,400 | 39,964,245 | -5.01% |
| 2024-09-03 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | qfq | 322,600 | 1,093,614 | 4.95% |
| 2024-09-02 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | qfq | 479,800 | 1,549,754 | 4.87% |
| 2024-08-30 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | qfq | 517,500 | 1,593,900 | 5.12% |
| 2024-08-29 | 2.83 | 2.93 | 2.83 | 2.93 | 2.93 | qfq | 3,793,854 | 10,980,565 | 5.02% |
| 2024-08-28 | 2.67 | 2.85 | 2.67 | 2.79 | 2.79 | qfq | 5,266,452 | 14,800,193 | 2.95% |
| 2024-08-27 | 2.68 | 2.72 | 2.67 | 2.71 | 2.71 | qfq | 1,096,965 | 2,953,049 | -0.37% |
| 2024-08-26 | 2.65 | 2.77 | 2.64 | 2.72 | 2.72 | qfq | 2,188,700 | 5,939,059 | 2.64% |
| 2024-08-23 | 2.67 | 2.67 | 2.60 | 2.65 | 2.65 | qfq | 1,712,963 | 4,504,314 | -1.12% |
| 2024-08-22 | 2.69 | 2.73 | 2.66 | 2.68 | 2.68 | qfq | 1,545,450 | 4,157,202 | -0.37% |
| 2024-08-21 | 2.78 | 2.78 | 2.67 | 2.69 | 2.69 | qfq | 1,856,250 | 5,037,773 | -2.54% |
| 2024-08-20 | 2.79 | 2.84 | 2.76 | 2.76 | 2.76 | qfq | 2,030,802 | 5,668,904 | -0.72% |
| 2024-08-19 | 2.71 | 2.80 | 2.71 | 2.78 | 2.78 | qfq | 1,682,263 | 4,640,985 | 0.72% |
| 2024-08-16 | 2.74 | 2.80 | 2.74 | 2.76 | 2.76 | qfq | 1,897,052 | 5,232,734 | 1.10% |
| 2024-08-15 | 2.67 | 2.76 | 2.61 | 2.73 | 2.73 | qfq | 2,349,200 | 6,333,243 | 1.49% |
| 2024-08-14 | 2.72 | 2.72 | 2.67 | 2.69 | 2.69 | qfq | 1,349,100 | 3,643,782 | -0.74% |
| 2024-08-13 | 2.68 | 2.72 | 2.66 | 2.71 | 2.71 | qfq | 1,350,300 | 3,638,241 | 1.12% |
| 2024-08-12 | 2.79 | 2.81 | 2.66 | 2.68 | 2.68 | qfq | 3,444,100 | 9,346,330 | -3.94% |
| 2024-08-09 | 2.82 | 2.87 | 2.76 | 2.79 | 2.79 | qfq | 4,663,100 | 13,114,444 | -1.06% |
| 2024-08-08 | 2.76 | 2.87 | 2.72 | 2.82 | 2.82 | qfq | 5,237,700 | 14,701,184 | 2.92% |
| 2024-08-07 | 2.69 | 2.78 | 2.69 | 2.74 | 2.74 | qfq | 3,336,001 | 9,160,337 | 1.48% |
| 2024-08-06 | 2.65 | 2.73 | 2.65 | 2.70 | 2.70 | qfq | 2,887,900 | 7,760,640 | 1.12% |
| 2024-08-05 | 2.69 | 2.77 | 2.66 | 2.67 | 2.67 | qfq | 2,482,800 | 6,725,840 | -1.48% |
| 2024-08-02 | 2.75 | 2.85 | 2.70 | 2.71 | 2.71 | qfq | 3,025,700 | 8,424,974 | -2.87% |
| 2024-08-01 | 2.77 | 2.90 | 2.76 | 2.79 | 2.79 | qfq | 3,171,350 | 8,947,788 | 0.00% |
| 2024-07-31 | 2.71 | 2.82 | 2.70 | 2.79 | 2.79 | qfq | 5,459,100 | 15,028,310 | 1.45% |
| 2024-07-30 | 2.63 | 2.76 | 2.61 | 2.75 | 2.75 | qfq | 4,760,600 | 13,018,543 | 4.56% |
| 2024-07-29 | 2.64 | 2.66 | 2.58 | 2.63 | 2.63 | qfq | 2,811,900 | 7,366,463 | -0.75% |
| 2024-07-26 | 2.63 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 2,455,650 | 6,531,835 | 0.00% |
| 2024-07-25 | 2.64 | 2.69 | 2.61 | 2.65 | 2.65 | qfq | 2,172,800 | 5,769,928 | -1.12% |
| 2024-07-24 | 2.70 | 2.80 | 2.67 | 2.68 | 2.68 | qfq | 4,691,101 | 12,762,725 | -3.94% |
| 2024-07-23 | 2.81 | 2.87 | 2.73 | 2.79 | 2.79 | qfq | 7,471,346 | 21,095,580 | 2.20% |
| 2024-07-22 | 2.61 | 2.73 | 2.59 | 2.73 | 2.73 | qfq | 3,359,605 | 9,039,519 | 5.00% |
| 2024-07-19 | 2.59 | 2.66 | 2.55 | 2.60 | 2.60 | qfq | 2,273,000 | 5,915,627 | -1.52% |
| 2024-07-18 | 2.77 | 2.80 | 2.59 | 2.64 | 2.64 | qfq | 4,673,700 | 12,463,173 | -2.94% |
| 2024-07-17 | 2.59 | 2.72 | 2.59 | 2.72 | 2.72 | qfq | 2,938,802 | 7,843,446 | 5.02% |
| 2024-07-16 | 2.51 | 2.64 | 2.47 | 2.59 | 2.59 | qfq | 2,769,952 | 7,134,358 | 2.78% |
| 2024-07-15 | 2.65 | 2.68 | 2.52 | 2.52 | 2.52 | qfq | 3,047,401 | 7,767,349 | -4.91% |
| 2024-07-12 | 2.64 | 2.70 | 2.61 | 2.65 | 2.65 | qfq | 1,533,100 | 4,089,180 | 1.53% |
| 2024-07-11 | 2.59 | 2.67 | 2.57 | 2.61 | 2.61 | qfq | 1,798,850 | 4,705,170 | 2.35% |
| 2024-07-10 | 2.62 | 2.65 | 2.54 | 2.55 | 2.55 | qfq | 1,145,250 | 2,967,518 | -3.77% |
| 2024-07-09 | 2.63 | 2.70 | 2.53 | 2.65 | 2.65 | qfq | 2,483,350 | 6,473,584 | -0.38% |
| 2024-07-08 | 2.81 | 2.81 | 2.66 | 2.66 | 2.66 | qfq | 1,693,700 | 4,560,796 | -5.00% |
| 2024-07-05 | 2.73 | 2.80 | 2.67 | 2.80 | 2.80 | qfq | 1,919,400 | 5,275,140 | 1.82% |
| 2024-07-04 | 2.87 | 2.88 | 2.75 | 2.75 | 2.75 | qfq | 3,023,600 | 8,400,274 | -4.84% |
| 2024-07-03 | 2.88 | 2.98 | 2.87 | 2.89 | 2.89 | qfq | 2,399,200 | 6,997,357 | 0.70% |
| 2024-07-02 | 2.89 | 2.96 | 2.83 | 2.87 | 2.87 | qfq | 2,661,151 | 7,767,771 | -0.69% |
| 2024-07-01 | 2.75 | 2.89 | 2.64 | 2.89 | 2.89 | qfq | 4,025,102 | 11,214,145 | 5.09% |
| 2024-06-28 | 2.70 | 2.84 | 2.70 | 2.75 | 2.75 | qfq | 1,745,650 | 4,867,081 | 0.00% |
| 2024-06-27 | 2.76 | 2.88 | 2.74 | 2.75 | 2.75 | qfq | 3,329,750 | 9,340,758 | 0.00% |
| 2024-06-26 | 2.79 | 2.79 | 2.63 | 2.75 | 2.75 | qfq | 3,263,152 | 8,716,879 | -0.72% |
| 2024-06-25 | 2.81 | 2.87 | 2.73 | 2.77 | 2.77 | qfq | 1,911,600 | 5,324,182 | -3.15% |
| 2024-06-24 | 3.01 | 3.01 | 2.85 | 2.86 | 2.86 | qfq | 3,829,200 | 10,975,768 | -4.67% |
| 2024-06-21 | 3.00 | 3.13 | 2.90 | 3.00 | 3.00 | qfq | 3,885,400 | 11,663,425 | -1.64% |
| 2024-06-20 | 3.22 | 3.24 | 3.05 | 3.05 | 3.05 | qfq | 3,422,108 | 10,537,703 | -4.98% |
| 2024-06-19 | 3.15 | 3.26 | 3.15 | 3.21 | 3.21 | qfq | 2,628,658 | 8,416,877 | 1.90% |
| 2024-06-18 | 3.23 | 3.27 | 3.12 | 3.15 | 3.15 | qfq | 2,841,500 | 9,066,910 | -2.17% |
| 2024-06-17 | 3.31 | 3.40 | 3.19 | 3.22 | 3.22 | qfq | 2,345,150 | 7,614,940 | -4.17% |
| 2024-06-14 | 3.41 | 3.41 | 3.34 | 3.36 | 3.36 | qfq | 2,287,640 | 7,687,782 | -1.18% |
| 2024-06-13 | 3.50 | 3.54 | 3.40 | 3.40 | 3.40 | qfq | 1,751,500 | 6,057,846 | -3.41% |
| 2024-06-12 | 3.42 | 3.57 | 3.37 | 3.52 | 3.52 | qfq | 2,689,452 | 9,402,221 | 3.23% |
| 2024-06-11 | 3.26 | 3.41 | 3.16 | 3.41 | 3.41 | qfq | 2,851,937 | 9,475,524 | 4.92% |
| 2024-06-07 | 3.37 | 3.48 | 3.20 | 3.25 | 3.25 | qfq | 2,620,813 | 8,648,889 | -3.56% |
| 2024-06-06 | 3.49 | 3.55 | 3.37 | 3.37 | 3.37 | qfq | 1,521,300 | 5,189,699 | -5.07% |
| 2024-06-05 | 3.63 | 3.64 | 3.49 | 3.55 | 3.55 | qfq | 2,189,400 | 7,800,454 | -3.27% |
| 2024-06-04 | 3.80 | 3.80 | 3.63 | 3.67 | 3.67 | qfq | 2,240,550 | 8,159,016 | -3.93% |
| 2024-06-03 | 4.00 | 4.01 | 3.82 | 3.82 | 3.82 | qfq | 2,335,200 | 9,017,005 | -4.98% |
| 2024-05-31 | 3.80 | 4.02 | 3.80 | 4.02 | 4.02 | qfq | 2,485,563 | 9,784,542 | 3.08% |
| 2024-05-30 | 4.19 | 4.19 | 3.82 | 3.90 | 3.90 | qfq | 4,103,501 | 16,429,081 | -2.26% |
| 2024-05-29 | 3.91 | 4.11 | 3.82 | 3.99 | 3.99 | qfq | 5,645,222 | 22,756,711 | 2.05% |
| 2024-05-28 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | qfq | 1,086,703 | 4,249,009 | 5.11% |
| 2024-05-27 | 3.69 | 3.76 | 3.63 | 3.72 | 3.72 | qfq | 3,486,200 | 12,878,086 | 0.81% |
| 2024-05-24 | 3.70 | 3.75 | 3.57 | 3.69 | 3.69 | qfq | 5,776,934 | 20,987,841 | -1.86% |
| 2024-05-23 | 3.64 | 3.85 | 3.64 | 3.76 | 3.76 | qfq | 5,521,099 | 20,785,221 | 2.17% |
| 2024-05-22 | 3.87 | 3.87 | 3.67 | 3.68 | 3.68 | qfq | 7,713,570 | 28,924,485 | -4.66% |
| 2024-05-21 | 3.86 | 3.86 | 3.71 | 3.86 | 3.86 | qfq | 12,171,685 | 46,743,110 | 4.89% |
| 2024-05-20 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | qfq | 1,387,650 | 5,106,552 | 5.14% |
| 2024-05-17 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | qfq | 460,350 | 1,611,225 | 5.11% |
| 2024-05-16 | 3.30 | 3.33 | 3.21 | 3.33 | 3.33 | qfq | 5,504,552 | 18,157,996 | 5.05% |
| 2024-05-15 | 3.17 | 3.17 | 3.14 | 3.17 | 3.17 | qfq | 4,288,952 | 13,593,884 | 4.97% |
| 2024-05-14 | 2.92 | 3.08 | 2.89 | 3.02 | 3.02 | qfq | 9,514,800 | 27,972,296 | -0.66% |
| 2024-05-13 | 3.15 | 3.15 | 3.04 | 3.04 | 3.04 | qfq | 4,495,879 | 13,733,246 | -5.00% |
| 2024-05-10 | 3.38 | 3.40 | 3.20 | 3.20 | 3.20 | qfq | 6,778,900 | 21,879,710 | -5.04% |
| 2024-05-09 | 3.30 | 3.45 | 3.30 | 3.37 | 3.37 | qfq | 4,236,700 | 14,297,391 | 1.20% |
| 2024-05-08 | 3.39 | 3.43 | 3.27 | 3.33 | 3.33 | qfq | 4,441,202 | 14,893,745 | -1.19% |
| 2024-05-07 | 3.38 | 3.43 | 3.33 | 3.37 | 3.37 | qfq | 4,876,400 | 16,505,433 | -1.17% |
| 2024-05-06 | 3.48 | 3.49 | 3.37 | 3.41 | 3.41 | qfq | 8,438,712 | 28,645,998 | -3.94% |
| 2024-04-30 | 3.60 | 3.69 | 3.43 | 3.55 | 3.55 | qfq | 11,548,082 | 40,329,091 | -1.66% |
| 2024-04-29 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | qfq | 615,800 | 2,223,038 | -5.00% |
| 2024-04-26 | 3.73 | 3.81 | 3.53 | 3.80 | 3.80 | qfq | 6,592,912 | 24,051,215 | 2.15% |
| 2024-04-25 | 3.69 | 3.72 | 3.62 | 3.72 | 3.72 | qfq | 5,184,600 | 19,197,022 | 5.08% |
| 2024-04-24 | 3.41 | 3.54 | 3.40 | 3.54 | 3.54 | qfq | 2,148,450 | 7,517,373 | 5.04% |
| 2024-04-23 | 3.37 | 3.45 | 3.37 | 3.37 | 3.37 | qfq | 7,811,150 | 26,358,277 | -5.07% |
| 2024-04-22 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | qfq | 508,300 | 1,804,465 | -5.08% |
| 2024-04-19 | 3.74 | 3.80 | 3.74 | 3.74 | 3.74 | qfq | 1,073,900 | 4,018,074 | -5.08% |
| 2024-04-18 | 4.02 | 4.14 | 3.94 | 3.94 | 3.94 | qfq | 2,626,300 | 10,387,738 | -5.06% |
| 2024-04-17 | 4.15 | 4.37 | 4.15 | 4.15 | 4.15 | qfq | 6,299,300 | 26,264,693 | -5.03% |
| 2024-04-16 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | qfq | 291,800 | 1,275,166 | -5.00% |
| 2024-04-15 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | qfq | 817,700 | 3,761,420 | -4.96% |
| 2024-04-12 | 4.67 | 4.88 | 4.67 | 4.84 | 4.84 | qfq | 2,615,200 | 12,653,248 | 4.09% |
| 2024-04-11 | 4.67 | 4.78 | 4.60 | 4.65 | 4.65 | qfq | 1,689,900 | 7,973,411 | -2.11% |
| 2024-04-10 | 4.99 | 5.01 | 4.74 | 4.75 | 4.75 | qfq | 3,202,165 | 15,412,905 | -4.81% |
| 2024-04-09 | 5.07 | 5.13 | 4.93 | 4.99 | 4.99 | qfq | 3,503,330 | 17,496,263 | -3.85% |
| 2024-04-08 | 5.42 | 5.52 | 5.05 | 5.19 | 5.19 | qfq | 6,478,876 | 34,760,673 | -1.33% |
| 2024-04-03 | 5.05 | 5.33 | 5.05 | 5.26 | 5.26 | qfq | 3,779,077 | 19,727,692 | 3.54% |
| 2024-04-02 | 5.01 | 5.19 | 4.94 | 5.08 | 5.08 | qfq | 3,829,075 | 19,318,229 | 2.63% |
| 2024-04-01 | 4.74 | 4.95 | 4.72 | 4.95 | 4.95 | qfq | 2,730,050 | 13,303,834 | 5.10% |
| 2024-03-29 | 4.63 | 4.74 | 4.63 | 4.71 | 4.71 | qfq | 2,197,950 | 10,298,101 | 1.51% |
| 2024-03-28 | 4.53 | 4.70 | 4.47 | 4.64 | 4.64 | qfq | 1,593,615 | 7,390,216 | 1.53% |
| 2024-03-27 | 4.72 | 4.78 | 4.57 | 4.57 | 4.57 | qfq | 2,565,400 | 11,975,143 | -3.59% |
| 2024-03-26 | 4.67 | 4.77 | 4.63 | 4.74 | 4.74 | qfq | 1,552,450 | 7,294,826 | 0.42% |
| 2024-03-25 | 4.69 | 4.82 | 4.63 | 4.72 | 4.72 | qfq | 2,760,865 | 13,100,325 | 1.07% |
| 2024-03-22 | 4.77 | 4.77 | 4.63 | 4.67 | 4.67 | qfq | 2,089,190 | 9,824,654 | -1.48% |
| 2024-03-21 | 4.85 | 4.90 | 4.66 | 4.74 | 4.74 | qfq | 2,478,575 | 11,802,529 | -2.27% |
| 2024-03-20 | 4.79 | 4.92 | 4.74 | 4.85 | 4.85 | qfq | 2,034,890 | 9,817,197 | 0.83% |
| 2024-03-19 | 4.64 | 4.85 | 4.64 | 4.81 | 4.81 | qfq | 2,858,541 | 13,555,685 | 3.44% |
| 2024-03-18 | 4.75 | 4.75 | 4.59 | 4.65 | 4.65 | qfq | 1,833,690 | 8,515,929 | -0.64% |
| 2024-03-15 | 4.47 | 4.69 | 4.47 | 4.68 | 4.68 | qfq | 2,066,401 | 9,513,059 | 3.54% |
| 2024-03-14 | 4.55 | 4.59 | 4.44 | 4.52 | 4.52 | qfq | 1,446,700 | 6,555,766 | -0.66% |
| 2024-03-13 | 4.67 | 4.67 | 4.55 | 4.55 | 4.55 | qfq | 1,643,800 | 7,573,858 | -1.94% |
| 2024-03-12 | 4.65 | 4.68 | 4.57 | 4.64 | 4.64 | qfq | 1,863,300 | 8,608,182 | 0.00% |
| 2024-03-11 | 4.50 | 4.65 | 4.46 | 4.64 | 4.64 | qfq | 2,015,100 | 9,227,315 | 3.11% |
| 2024-03-08 | 4.35 | 4.51 | 4.35 | 4.50 | 4.50 | qfq | 1,283,250 | 5,723,840 | 1.58% |
| 2024-03-07 | 4.55 | 4.58 | 4.43 | 4.43 | 4.43 | qfq | 2,010,700 | 9,053,532 | -2.42% |
| 2024-03-06 | 4.45 | 4.58 | 4.40 | 4.54 | 4.54 | qfq | 2,751,000 | 12,308,986 | 1.57% |
| 2024-03-05 | 4.47 | 4.52 | 4.39 | 4.47 | 4.47 | qfq | 857,100 | 3,810,506 | -0.22% |
| 2024-03-04 | 4.53 | 4.54 | 4.39 | 4.48 | 4.48 | qfq | 1,354,900 | 6,031,766 | -0.88% |
| 2024-03-01 | 4.53 | 4.59 | 4.48 | 4.52 | 4.52 | qfq | 1,708,850 | 7,748,720 | -0.22% |
| 2024-02-29 | 4.31 | 4.56 | 4.27 | 4.53 | 4.53 | qfq | 2,715,670 | 12,038,981 | 0.89% |
| 2024-02-28 | 4.74 | 4.86 | 4.49 | 4.49 | 4.49 | qfq | 3,391,650 | 15,779,535 | -5.07% |
| 2024-02-27 | 4.67 | 4.74 | 4.60 | 4.73 | 4.73 | qfq | 2,431,315 | 11,349,178 | 1.28% |
| 2024-02-26 | 4.68 | 4.76 | 4.61 | 4.67 | 4.67 | qfq | 2,660,569 | 12,486,960 | 0.43% |
| 2024-02-23 | 4.40 | 4.65 | 4.40 | 4.65 | 4.65 | qfq | 2,710,740 | 12,175,296 | 4.97% |
| 2024-02-22 | 4.35 | 4.46 | 4.34 | 4.43 | 4.43 | qfq | 1,843,200 | 8,092,163 | 1.37% |
| 2024-02-21 | 4.37 | 4.54 | 4.32 | 4.37 | 4.37 | qfq | 2,237,860 | 9,987,127 | -0.46% |
| 2024-02-20 | 4.32 | 4.43 | 4.26 | 4.39 | 4.39 | qfq | 1,558,165 | 6,802,290 | 2.09% |
| 2024-02-19 | 4.14 | 4.30 | 4.13 | 4.30 | 4.30 | qfq | 1,962,500 | 8,353,935 | 4.88% |
| 2024-02-08 | 3.85 | 4.20 | 3.85 | 4.10 | 4.10 | qfq | 2,511,850 | 9,886,360 | 1.23% |
| 2024-02-07 | 4.20 | 4.33 | 4.05 | 4.05 | 4.05 | qfq | 2,215,290 | 9,298,591 | -4.93% |
| 2024-02-06 | 4.08 | 4.45 | 4.03 | 4.26 | 4.26 | qfq | 3,106,000 | 12,850,123 | 0.47% |
| 2024-02-05 | 4.40 | 4.40 | 4.24 | 4.24 | 4.24 | qfq | 924,000 | 3,927,329 | -4.93% |
| 2024-02-02 | 4.62 | 4.78 | 4.46 | 4.46 | 4.46 | qfq | 2,516,401 | 11,388,924 | -4.90% |
| 2024-02-01 | 4.83 | 4.90 | 4.69 | 4.69 | 4.69 | qfq | 1,772,300 | 8,460,025 | -5.06% |
| 2024-01-31 | 5.21 | 5.21 | 4.94 | 4.94 | 4.94 | qfq | 2,732,500 | 13,795,856 | -5.00% |
| 2024-01-30 | 5.33 | 5.33 | 5.18 | 5.20 | 5.20 | qfq | 805,350 | 4,203,756 | -1.89% |
| 2024-01-29 | 5.52 | 5.58 | 5.24 | 5.30 | 5.30 | qfq | 1,160,950 | 6,241,503 | -3.99% |
| 2024-01-26 | 5.50 | 5.63 | 5.49 | 5.52 | 5.52 | qfq | 1,144,651 | 6,341,168 | 0.18% |
| 2024-01-25 | 5.39 | 5.55 | 5.36 | 5.51 | 5.51 | qfq | 1,606,201 | 8,821,961 | 1.85% |
| 2024-01-24 | 5.28 | 5.41 | 5.15 | 5.41 | 5.41 | qfq | 1,408,650 | 7,443,687 | 3.05% |
| 2024-01-23 | 5.17 | 5.30 | 5.09 | 5.25 | 5.25 | qfq | 1,408,352 | 7,353,224 | 1.16% |
| 2024-01-22 | 5.43 | 5.44 | 5.15 | 5.19 | 5.19 | qfq | 2,105,100 | 11,153,550 | -4.24% |
| 2024-01-19 | 5.31 | 5.46 | 5.31 | 5.42 | 5.42 | qfq | 1,252,300 | 6,769,758 | 1.31% |
| 2024-01-18 | 5.33 | 5.45 | 5.18 | 5.35 | 5.35 | qfq | 1,167,786 | 6,167,781 | 0.00% |
| 2024-01-17 | 5.42 | 5.52 | 5.33 | 5.35 | 5.35 | qfq | 1,713,300 | 9,302,471 | -1.29% |
| 2024-01-16 | 5.45 | 5.47 | 5.33 | 5.42 | 5.42 | qfq | 2,071,529 | 11,141,498 | 0.00% |
| 2024-01-15 | 5.28 | 5.50 | 5.24 | 5.42 | 5.42 | qfq | 1,742,000 | 9,433,288 | 3.04% |
| 2024-01-12 | 5.34 | 5.40 | 5.23 | 5.26 | 5.26 | qfq | 1,190,900 | 6,344,125 | -1.87% |
| 2024-01-11 | 5.26 | 5.40 | 5.21 | 5.36 | 5.36 | qfq | 1,132,400 | 6,007,989 | 1.90% |
| 2024-01-10 | 5.28 | 5.31 | 5.07 | 5.26 | 5.26 | qfq | 1,596,800 | 8,289,738 | 0.00% |
| 2024-01-09 | 5.32 | 5.39 | 5.18 | 5.26 | 5.26 | qfq | 1,721,900 | 9,085,301 | -1.13% |
| 2024-01-08 | 5.55 | 5.56 | 5.32 | 5.32 | 5.32 | qfq | 3,533,289 | 19,046,583 | -5.00% |
| 2024-01-05 | 5.80 | 5.80 | 5.58 | 5.60 | 5.60 | qfq | 1,529,700 | 8,657,885 | -2.78% |
| 2024-01-04 | 5.74 | 5.86 | 5.69 | 5.76 | 5.76 | qfq | 1,111,750 | 6,434,154 | 0.70% |
| 2024-01-03 | 5.87 | 5.87 | 5.69 | 5.72 | 5.72 | qfq | 1,711,200 | 9,897,682 | -2.56% |
| 2024-01-02 | 5.79 | 5.98 | 5.73 | 5.87 | 5.87 | qfq | 1,982,201 | 11,637,099 | 1.56% |
| 2023-12-29 | 5.57 | 5.83 | 5.57 | 5.78 | 5.78 | qfq | 1,852,400 | 10,559,115 | 3.21% |
| 2023-12-28 | 5.55 | 5.67 | 5.51 | 5.60 | 5.60 | qfq | 1,798,602 | 10,067,293 | 0.90% |
| 2023-12-27 | 5.36 | 5.57 | 5.36 | 5.55 | 5.55 | qfq | 1,955,931 | 10,716,995 | 3.54% |
| 2023-12-26 | 5.53 | 5.53 | 5.35 | 5.36 | 5.36 | qfq | 1,104,000 | 6,002,427 | -2.90% |
| 2023-12-25 | 5.56 | 5.64 | 5.47 | 5.52 | 5.52 | qfq | 1,044,100 | 5,785,273 | -1.43% |
| 2023-12-22 | 5.69 | 5.71 | 5.57 | 5.60 | 5.60 | qfq | 1,371,400 | 7,753,647 | -1.75% |
| 2023-12-21 | 5.66 | 5.72 | 5.48 | 5.70 | 5.70 | qfq | 2,205,300 | 12,379,041 | 0.18% |
| 2023-12-20 | 5.66 | 5.73 | 5.60 | 5.69 | 5.69 | qfq | 2,001,841 | 11,365,405 | 0.53% |
| 2023-12-19 | 5.68 | 5.79 | 5.63 | 5.66 | 5.66 | qfq | 2,540,800 | 14,517,053 | -0.70% |
| 2023-12-18 | 5.89 | 5.96 | 5.68 | 5.70 | 5.70 | qfq | 2,188,900 | 12,742,625 | -3.06% |
| 2023-12-15 | 6.06 | 6.12 | 5.85 | 5.88 | 5.88 | qfq | 3,313,700 | 19,783,409 | -3.29% |
| 2023-12-14 | 6.13 | 6.17 | 6.08 | 6.08 | 6.08 | qfq | 1,384,700 | 8,467,326 | -0.82% |
| 2023-12-13 | 6.14 | 6.20 | 6.11 | 6.13 | 6.13 | qfq | 1,490,700 | 9,186,061 | -0.16% |
| 2023-12-12 | 6.20 | 6.21 | 6.11 | 6.14 | 6.14 | qfq | 810,900 | 4,984,256 | -0.81% |
| 2023-12-11 | 6.19 | 6.19 | 6.07 | 6.19 | 6.19 | qfq | 1,038,800 | 6,381,709 | -0.16% |
| 2023-12-08 | 6.23 | 6.31 | 6.19 | 6.20 | 6.20 | qfq | 925,552 | 5,775,843 | -1.12% |
| 2023-12-07 | 6.29 | 6.40 | 6.10 | 6.27 | 6.27 | qfq | 2,623,150 | 16,308,185 | -0.79% |
| 2023-12-06 | 6.55 | 6.55 | 6.29 | 6.32 | 6.32 | qfq | 3,611,600 | 22,964,760 | -2.47% |
| 2023-12-05 | 6.62 | 6.67 | 6.45 | 6.48 | 6.48 | qfq | 4,143,850 | 27,147,655 | -1.82% |
| 2023-12-04 | 6.36 | 6.67 | 6.33 | 6.60 | 6.60 | qfq | 4,868,851 | 31,807,960 | 3.94% |
| 2023-12-01 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | qfq | 1,349,700 | 8,561,781 | 0.16% |
| 2023-11-30 | 6.60 | 6.60 | 6.29 | 6.34 | 6.34 | qfq | 2,496,300 | 15,926,143 | -3.65% |
| 2023-11-29 | 6.67 | 6.76 | 6.50 | 6.58 | 6.58 | qfq | 2,190,950 | 14,424,818 | 0.61% |
| 2023-11-28 | 6.72 | 7.03 | 6.54 | 6.54 | 6.54 | qfq | 4,591,800 | 31,271,739 | -2.39% |
| 2023-11-27 | 6.43 | 6.70 | 6.29 | 6.70 | 6.70 | qfq | 3,490,300 | 22,922,166 | 4.85% |
| 2023-11-24 | 6.55 | 6.61 | 6.36 | 6.39 | 6.39 | qfq | 4,456,257 | 28,965,097 | -1.24% |
| 2023-11-23 | 6.19 | 6.47 | 6.11 | 6.47 | 6.47 | qfq | 5,143,400 | 32,915,532 | 5.03% |
| 2023-11-22 | 6.09 | 6.18 | 6.02 | 6.16 | 6.16 | qfq | 2,697,300 | 16,535,657 | 0.98% |
| 2023-11-21 | 5.99 | 6.10 | 5.97 | 6.10 | 6.10 | qfq | 2,097,351 | 12,643,783 | 1.84% |
| 2023-11-20 | 5.93 | 6.02 | 5.91 | 5.99 | 5.99 | qfq | 1,341,480 | 8,021,782 | 0.84% |
| 2023-11-17 | 5.93 | 5.98 | 5.91 | 5.94 | 5.94 | qfq | 979,700 | 5,810,907 | 0.00% |
| 2023-11-16 | 5.94 | 6.00 | 5.93 | 5.94 | 5.94 | qfq | 938,730 | 5,593,877 | -0.50% |
| 2023-11-15 | 6.06 | 6.06 | 5.94 | 5.97 | 5.97 | qfq | 1,844,551 | 11,029,987 | -0.50% |
| 2023-11-14 | 5.95 | 6.03 | 5.94 | 6.00 | 6.00 | qfq | 955,800 | 5,728,339 | -0.33% |
| 2023-11-13 | 6.09 | 6.09 | 5.91 | 6.02 | 6.02 | qfq | 2,820,952 | 16,933,557 | -1.15% |
| 2023-11-10 | 5.99 | 6.18 | 5.91 | 6.09 | 6.09 | qfq | 3,249,400 | 19,614,284 | 1.00% |
| 2023-11-09 | 6.06 | 6.21 | 6.02 | 6.03 | 6.03 | qfq | 1,986,219 | 12,128,878 | 0.67% |
| 2023-11-08 | 6.00 | 6.08 | 5.99 | 5.99 | 5.99 | qfq | 1,333,900 | 8,041,727 | -0.66% |
| 2023-11-07 | 6.07 | 6.08 | 5.87 | 6.03 | 6.03 | qfq | 2,946,915 | 17,623,056 | -0.82% |
| 2023-11-06 | 6.17 | 6.18 | 6.03 | 6.08 | 6.08 | qfq | 2,487,366 | 15,126,460 | -1.30% |
| 2023-11-03 | 6.18 | 6.20 | 6.12 | 6.16 | 6.16 | qfq | 881,962 | 5,433,234 | -0.32% |
| 2023-11-02 | 6.16 | 6.23 | 6.06 | 6.18 | 6.18 | qfq | 1,451,952 | 8,964,045 | 1.15% |
| 2023-11-01 | 6.16 | 6.19 | 6.09 | 6.11 | 6.11 | qfq | 1,076,950 | 6,598,600 | -1.45% |
| 2023-10-31 | 6.39 | 6.39 | 6.07 | 6.20 | 6.20 | qfq | 2,582,700 | 16,086,436 | -1.43% |
| 2023-10-30 | 6.22 | 6.37 | 6.11 | 6.29 | 6.29 | qfq | 1,949,850 | 12,219,631 | 1.94% |
| 2023-10-27 | 6.15 | 6.23 | 6.05 | 6.17 | 6.17 | qfq | 2,213,700 | 13,557,546 | -0.48% |
| 2023-10-26 | 6.02 | 6.24 | 5.91 | 6.20 | 6.20 | qfq | 2,826,124 | 17,096,168 | 1.97% |
| 2023-10-25 | 6.15 | 6.27 | 6.05 | 6.08 | 6.08 | qfq | 2,538,400 | 15,570,959 | -0.82% |
| 2023-10-24 | 5.96 | 6.22 | 5.88 | 6.13 | 6.13 | qfq | 2,485,200 | 15,175,899 | 2.51% |
| 2023-10-23 | 6.23 | 6.29 | 5.98 | 5.98 | 5.98 | qfq | 4,167,600 | 25,159,352 | -4.93% |
| 2023-10-20 | 6.23 | 6.43 | 6.17 | 6.29 | 6.29 | qfq | 5,402,721 | 34,255,081 | 2.78% |
| 2023-10-19 | 6.27 | 6.49 | 6.06 | 6.12 | 6.12 | qfq | 4,948,877 | 30,617,811 | -4.08% |
| 2023-10-18 | 6.66 | 6.70 | 6.38 | 6.38 | 6.38 | qfq | 6,863,098 | 44,449,688 | -5.06% |
| 2023-10-17 | 6.72 | 6.88 | 6.45 | 6.72 | 6.72 | qfq | 10,950,738 | 73,826,417 | 2.60% |
| 2023-10-16 | 6.20 | 6.55 | 6.14 | 6.55 | 6.55 | qfq | 7,539,086 | 48,883,219 | 4.97% |
| 2023-10-13 | 6.15 | 6.37 | 6.08 | 6.24 | 6.24 | qfq | 9,192,450 | 57,774,096 | 2.80% |
| 2023-10-12 | 5.79 | 6.07 | 5.79 | 6.07 | 6.07 | qfq | 3,664,600 | 21,947,540 | 5.02% |
| 2023-10-11 | 5.78 | 5.95 | 5.77 | 5.78 | 5.78 | qfq | 5,036,150 | 29,566,117 | -1.70% |
| 2023-10-10 | 5.79 | 5.97 | 5.74 | 5.88 | 5.88 | qfq | 7,960,791 | 46,873,640 | 3.34% |
| 2023-10-09 | 5.43 | 5.69 | 5.43 | 5.69 | 5.69 | qfq | 3,079,300 | 17,264,599 | 4.98% |
| 2023-09-28 | 5.25 | 5.50 | 5.24 | 5.42 | 5.42 | qfq | 3,824,665 | 20,534,332 | 2.85% |
| 2023-09-27 | 5.36 | 5.40 | 5.23 | 5.27 | 5.27 | qfq | 3,520,200 | 18,584,739 | -1.50% |
| 2023-09-26 | 5.59 | 5.59 | 5.35 | 5.35 | 5.35 | qfq | 5,360,300 | 29,096,663 | -3.60% |
| 2023-09-25 | 5.44 | 5.55 | 5.42 | 5.55 | 5.55 | qfq | 8,116,345 | 44,840,197 | 4.91% |
| 2023-09-22 | 5.55 | 5.60 | 5.29 | 5.29 | 5.29 | qfq | 7,134,302 | 38,347,604 | -5.03% |
| 2023-09-21 | 5.63 | 5.70 | 5.40 | 5.57 | 5.57 | qfq | 5,869,902 | 32,303,745 | 0.18% |
| 2023-09-20 | 5.65 | 5.81 | 5.43 | 5.56 | 5.56 | qfq | 8,749,452 | 49,240,494 | 0.18% |
| 2023-09-19 | 5.40 | 5.55 | 5.32 | 5.55 | 5.55 | qfq | 8,322,080 | 45,824,830 | 4.91% |
| 2023-09-18 | 5.01 | 5.29 | 4.99 | 5.29 | 5.29 | qfq | 2,748,300 | 14,298,962 | 4.96% |
| 2023-09-15 | 5.01 | 5.06 | 4.97 | 5.04 | 5.04 | qfq | 1,555,954 | 7,787,313 | 0.40% |
| 2023-09-14 | 5.20 | 5.24 | 4.95 | 5.02 | 5.02 | qfq | 3,460,504 | 17,460,965 | -3.65% |
| 2023-09-13 | 5.18 | 5.33 | 5.14 | 5.21 | 5.21 | qfq | 1,897,000 | 9,908,938 | 0.39% |
| 2023-09-12 | 5.14 | 5.22 | 5.08 | 5.19 | 5.19 | qfq | 2,219,650 | 11,468,365 | 0.19% |
| 2023-09-11 | 5.29 | 5.30 | 5.14 | 5.18 | 5.18 | qfq | 3,283,150 | 17,066,493 | -2.26% |
| 2023-09-08 | 5.41 | 5.60 | 5.27 | 5.30 | 5.30 | qfq | 5,566,552 | 30,030,419 | -2.21% |
| 2023-09-07 | 5.06 | 5.47 | 5.05 | 5.42 | 5.42 | qfq | 8,688,852 | 45,848,845 | 4.03% |
| 2023-09-06 | 5.07 | 5.30 | 5.06 | 5.21 | 5.21 | qfq | 9,590,478 | 50,550,937 | 3.17% |
| 2023-09-05 | 5.04 | 5.23 | 5.02 | 5.05 | 5.05 | qfq | 2,913,250 | 14,882,027 | 0.00% |
| 2023-09-04 | 5.01 | 5.12 | 4.97 | 5.05 | 5.05 | qfq | 2,786,100 | 14,057,855 | 1.20% |
| 2023-09-01 | 4.94 | 5.03 | 4.85 | 4.99 | 4.99 | qfq | 2,145,400 | 10,581,399 | 1.84% |
| 2023-08-31 | 5.00 | 5.00 | 4.83 | 4.90 | 4.90 | qfq | 3,137,658 | 15,380,684 | -2.20% |
| 2023-08-30 | 4.91 | 5.11 | 4.85 | 5.01 | 5.01 | qfq | 5,097,710 | 25,607,616 | 2.87% |
| 2023-08-29 | 4.67 | 4.87 | 4.63 | 4.87 | 4.87 | qfq | 2,697,450 | 13,002,904 | 4.96% |
| 2023-08-28 | 4.76 | 4.85 | 4.61 | 4.64 | 4.64 | qfq | 1,770,408 | 8,275,241 | 0.43% |
| 2023-08-25 | 4.61 | 4.74 | 4.58 | 4.62 | 4.62 | qfq | 2,155,000 | 10,077,733 | 0.43% |
| 2023-08-24 | 4.58 | 4.65 | 4.50 | 4.60 | 4.60 | qfq | 1,373,900 | 6,299,643 | 1.10% |
| 2023-08-23 | 4.70 | 4.71 | 4.54 | 4.55 | 4.55 | qfq | 2,698,200 | 12,452,208 | -3.81% |
| 2023-08-22 | 4.90 | 4.90 | 4.65 | 4.73 | 4.73 | qfq | 2,805,858 | 13,302,580 | -3.27% |
| 2023-08-21 | 5.02 | 5.02 | 4.89 | 4.89 | 4.89 | qfq | 1,716,150 | 8,493,292 | -2.40% |
| 2023-08-18 | 5.01 | 5.11 | 4.99 | 5.01 | 5.01 | qfq | 1,602,900 | 8,079,216 | 0.20% |
| 2023-08-17 | 4.97 | 5.02 | 4.90 | 5.00 | 5.00 | qfq | 1,264,300 | 6,280,242 | 0.20% |
| 2023-08-16 | 5.10 | 5.11 | 4.87 | 4.99 | 4.99 | qfq | 2,577,750 | 12,907,694 | -2.73% |
| 2023-08-15 | 5.16 | 5.30 | 5.12 | 5.13 | 5.13 | qfq | 2,245,152 | 11,686,113 | 0.20% |
| 2023-08-14 | 5.19 | 5.22 | 5.06 | 5.12 | 5.12 | qfq | 1,952,452 | 10,029,809 | -2.66% |
| 2023-08-11 | 5.20 | 5.42 | 5.15 | 5.26 | 5.26 | qfq | 3,495,208 | 18,473,935 | 1.35% |
| 2023-08-10 | 5.11 | 5.29 | 5.07 | 5.19 | 5.19 | qfq | 2,453,437 | 12,732,707 | 1.76% |
| 2023-08-09 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | qfq | 1,523,000 | 7,766,199 | 0.00% |
| 2023-08-08 | 5.04 | 5.16 | 5.03 | 5.10 | 5.10 | qfq | 1,854,185 | 9,440,962 | 0.00% |
| 2023-08-07 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | qfq | 1,681,602 | 8,568,779 | -1.92% |
| 2023-08-04 | 5.28 | 5.33 | 5.19 | 5.20 | 5.20 | qfq | 1,452,702 | 7,607,636 | -2.26% |
| 2023-08-03 | 5.36 | 5.45 | 5.26 | 5.32 | 5.32 | qfq | 1,777,252 | 9,479,883 | -1.30% |
| 2023-08-02 | 5.25 | 5.48 | 5.22 | 5.39 | 5.39 | qfq | 2,121,401 | 11,385,902 | 2.86% |
| 2023-08-01 | 5.21 | 5.26 | 5.20 | 5.24 | 5.24 | qfq | 735,100 | 3,852,251 | 0.96% |
| 2023-07-31 | 5.18 | 5.25 | 5.13 | 5.19 | 5.19 | qfq | 1,519,870 | 7,887,297 | 1.17% |
| 2023-07-28 | 5.15 | 5.19 | 5.04 | 5.13 | 5.13 | qfq | 1,196,300 | 6,115,857 | -0.77% |
| 2023-07-27 | 5.32 | 5.32 | 5.13 | 5.17 | 5.17 | qfq | 1,314,900 | 6,818,478 | -0.19% |
| 2023-07-26 | 5.24 | 5.24 | 5.16 | 5.18 | 5.18 | qfq | 1,145,950 | 5,956,279 | -1.15% |
| 2023-07-25 | 5.22 | 5.27 | 5.20 | 5.24 | 5.24 | qfq | 810,900 | 4,250,816 | 0.77% |
| 2023-07-24 | 5.21 | 5.31 | 5.16 | 5.20 | 5.20 | qfq | 742,808 | 3,890,454 | 0.39% |
| 2023-07-21 | 5.32 | 5.33 | 5.17 | 5.18 | 5.18 | qfq | 955,750 | 5,027,810 | -2.26% |
| 2023-07-20 | 5.35 | 5.47 | 5.30 | 5.30 | 5.30 | qfq | 995,750 | 5,347,303 | -1.49% |
| 2023-07-19 | 5.49 | 5.55 | 5.33 | 5.38 | 5.38 | qfq | 1,932,600 | 10,455,539 | -2.36% |
| 2023-07-18 | 5.51 | 5.60 | 5.42 | 5.51 | 5.51 | qfq | 1,811,100 | 9,995,516 | 1.10% |