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
蓝丰生化002513.SZ
最近收盘价4.612026-07-17
最近交易日2026-07-17
成交量（股）9,602,060
成交额（元）45,160,112
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.83 | 4.90 | 4.56 | 4.61 | 4.61 | qfq | 9,602,060 | 45,160,112 | -4.16% |
| 2026-07-16 | 4.76 | 4.91 | 4.67 | 4.81 | 4.81 | qfq | 10,009,500 | 48,050,198 | 0.63% |
| 2026-07-15 | 4.74 | 4.92 | 4.72 | 4.78 | 4.78 | qfq | 9,483,490 | 45,545,191 | -0.21% |
| 2026-07-14 | 4.58 | 4.83 | 4.51 | 4.79 | 4.79 | qfq | 12,117,484 | 56,828,899 | 5.27% |
| 2026-07-13 | 4.89 | 4.94 | 4.54 | 4.55 | 4.55 | qfq | 12,055,880 | 56,180,552 | -6.76% |
| 2026-07-10 | 4.76 | 4.98 | 4.71 | 4.88 | 4.88 | qfq | 15,189,100 | 73,896,553 | 1.46% |
| 2026-07-09 | 4.69 | 5.00 | 4.58 | 4.81 | 4.81 | qfq | 20,680,584 | 99,531,757 | 3.44% |
| 2026-07-08 | 4.76 | 4.77 | 4.62 | 4.65 | 4.65 | qfq | 6,314,600 | 29,507,260 | -2.11% |
| 2026-07-07 | 4.94 | 4.96 | 4.72 | 4.75 | 4.75 | qfq | 7,989,100 | 38,311,803 | -4.23% |
| 2026-07-06 | 4.94 | 5.10 | 4.91 | 4.96 | 4.96 | qfq | 8,556,000 | 42,703,031 | 0.00% |
| 2026-07-03 | 4.90 | 5.00 | 4.84 | 4.96 | 4.96 | qfq | 8,737,440 | 43,100,969 | 1.43% |
| 2026-07-02 | 4.90 | 5.06 | 4.87 | 4.89 | 4.89 | qfq | 9,516,600 | 47,039,023 | -0.61% |
| 2026-07-01 | 4.84 | 5.00 | 4.75 | 4.92 | 4.92 | qfq | 10,377,300 | 50,745,863 | 2.93% |
| 2026-06-30 | 4.79 | 4.89 | 4.66 | 4.78 | 4.78 | qfq | 7,048,960 | 33,835,735 | -0.21% |
| 2026-06-29 | 4.82 | 4.90 | 4.62 | 4.79 | 4.79 | qfq | 10,275,201 | 48,785,009 | -0.62% |
| 2026-06-26 | 4.85 | 4.91 | 4.74 | 4.82 | 4.82 | qfq | 9,006,100 | 43,532,098 | -1.43% |
| 2026-06-25 | 5.02 | 5.03 | 4.80 | 4.89 | 4.89 | qfq | 10,555,780 | 51,566,949 | -2.20% |
| 2026-06-24 | 5.25 | 5.32 | 4.98 | 5.00 | 5.00 | qfq | 9,624,500 | 48,908,298 | -5.12% |
| 2026-06-23 | 5.17 | 5.41 | 5.16 | 5.27 | 5.27 | qfq | 10,719,100 | 56,941,152 | 1.35% |
| 2026-06-22 | 5.11 | 5.21 | 4.92 | 5.20 | 5.20 | qfq | 11,696,800 | 59,291,127 | 0.78% |
| 2026-06-18 | 5.15 | 5.21 | 5.00 | 5.16 | 5.16 | qfq | 13,493,700 | 69,173,883 | -0.77% |
| 2026-06-17 | 5.41 | 5.41 | 5.15 | 5.20 | 5.20 | qfq | 15,278,200 | 79,607,616 | -4.24% |
| 2026-06-16 | 5.48 | 5.49 | 5.23 | 5.43 | 5.43 | qfq | 16,658,500 | 89,200,357 | -0.37% |
| 2026-06-15 | 5.57 | 5.90 | 5.43 | 5.45 | 5.45 | qfq | 19,593,300 | 109,556,495 | -0.91% |
| 2026-06-12 | 5.60 | 5.69 | 5.33 | 5.50 | 5.50 | qfq | 18,704,000 | 104,060,341 | 0.00% |
| 2026-06-11 | 5.75 | 5.88 | 5.41 | 5.50 | 5.50 | qfq | 24,329,900 | 135,407,262 | -3.17% |
| 2026-06-10 | 5.81 | 6.29 | 5.57 | 5.68 | 5.68 | qfq | 44,598,600 | 262,562,993 | -4.86% |
| 2026-06-09 | 5.66 | 5.97 | 5.40 | 5.97 | 5.97 | qfq | 34,524,500 | 198,527,429 | 9.94% |
| 2026-06-08 | 5.40 | 5.74 | 5.31 | 5.43 | 5.43 | qfq | 11,330,400 | 62,398,209 | -3.21% |
| 2026-06-05 | 5.52 | 5.68 | 5.40 | 5.61 | 5.61 | qfq | 7,071,900 | 39,335,388 | 1.63% |
| 2026-06-04 | 5.64 | 5.69 | 5.45 | 5.52 | 5.52 | qfq | 8,658,640 | 47,842,994 | -2.30% |
| 2026-06-03 | 5.76 | 5.81 | 5.58 | 5.65 | 5.65 | qfq | 7,767,400 | 44,047,063 | -2.42% |
| 2026-06-02 | 6.01 | 6.01 | 5.71 | 5.79 | 5.79 | qfq | 9,656,500 | 56,137,726 | -2.36% |
| 2026-06-01 | 5.73 | 6.01 | 5.54 | 5.93 | 5.93 | qfq | 11,108,600 | 65,518,409 | 4.59% |
| 2026-05-29 | 5.88 | 5.94 | 5.61 | 5.67 | 5.67 | qfq | 8,917,100 | 51,374,493 | -3.41% |
| 2026-05-28 | 5.89 | 5.95 | 5.70 | 5.87 | 5.87 | qfq | 8,557,400 | 49,948,028 | -0.51% |
| 2026-05-27 | 6.14 | 6.14 | 5.80 | 5.90 | 5.90 | qfq | 9,689,700 | 57,122,938 | -3.28% |
| 2026-05-26 | 6.15 | 6.23 | 6.03 | 6.10 | 6.10 | qfq | 9,229,500 | 56,362,046 | -0.97% |
| 2026-05-25 | 6.45 | 6.53 | 6.11 | 6.16 | 6.16 | qfq | 10,424,176 | 65,237,577 | -4.05% |
| 2026-05-22 | 6.19 | 6.48 | 6.08 | 6.42 | 6.42 | qfq | 8,317,100 | 52,472,441 | 4.22% |
| 2026-05-21 | 6.50 | 6.60 | 6.10 | 6.16 | 6.16 | qfq | 8,589,500 | 54,806,236 | -4.20% |
| 2026-05-20 | 6.56 | 6.56 | 6.36 | 6.43 | 6.43 | qfq | 6,534,300 | 42,021,399 | -2.28% |
| 2026-05-19 | 6.55 | 6.60 | 6.39 | 6.58 | 6.58 | qfq | 7,823,300 | 51,002,986 | 0.92% |
| 2026-05-18 | 6.56 | 6.57 | 6.36 | 6.52 | 6.52 | qfq | 10,700,348 | 68,915,341 | -0.91% |
| 2026-05-15 | 6.52 | 6.71 | 6.52 | 6.58 | 6.58 | qfq | 8,513,600 | 56,152,182 | 1.23% |
| 2026-05-14 | 6.61 | 6.62 | 6.49 | 6.50 | 6.50 | qfq | 6,642,400 | 43,432,897 | -1.81% |
| 2026-05-13 | 6.59 | 6.66 | 6.53 | 6.62 | 6.62 | qfq | 6,649,701 | 43,943,364 | 0.46% |
| 2026-05-12 | 6.64 | 6.75 | 6.54 | 6.59 | 6.59 | qfq | 7,008,900 | 46,475,391 | -1.49% |
| 2026-05-11 | 6.60 | 6.72 | 6.54 | 6.69 | 6.69 | qfq | 7,667,800 | 51,081,784 | 1.36% |
| 2026-05-08 | 6.53 | 6.62 | 6.45 | 6.60 | 6.60 | qfq | 6,281,199 | 41,264,960 | 0.76% |
| 2026-05-07 | 6.51 | 6.60 | 6.47 | 6.55 | 6.55 | qfq | 10,789,000 | 70,647,402 | 0.31% |
| 2026-05-06 | 6.68 | 6.69 | 6.47 | 6.53 | 6.53 | qfq | 9,861,700 | 64,229,071 | 0.31% |
| 2026-04-30 | 6.50 | 6.59 | 6.46 | 6.51 | 6.51 | qfq | 8,659,400 | 56,545,952 | 1.09% |
| 2026-04-29 | 6.26 | 6.50 | 6.20 | 6.44 | 6.44 | qfq | 9,401,300 | 60,438,425 | 2.22% |
| 2026-04-28 | 6.24 | 6.34 | 6.20 | 6.30 | 6.30 | qfq | 10,277,100 | 64,634,965 | 0.96% |
| 2026-04-27 | 6.06 | 6.27 | 5.98 | 6.24 | 6.24 | qfq | 10,879,503 | 66,665,455 | 1.96% |
| 2026-04-24 | 5.99 | 6.17 | 5.94 | 6.12 | 6.12 | qfq | 8,184,500 | 49,575,787 | 1.66% |
| 2026-04-23 | 6.13 | 6.19 | 6.01 | 6.02 | 6.02 | qfq | 8,546,700 | 51,725,471 | -2.75% |
| 2026-04-22 | 6.20 | 6.28 | 6.12 | 6.19 | 6.19 | qfq | 8,198,103 | 50,563,307 | -0.64% |
| 2026-04-21 | 6.23 | 6.29 | 6.14 | 6.23 | 6.23 | qfq | 14,771,300 | 91,507,235 | 0.00% |
| 2026-04-20 | 6.08 | 6.56 | 5.96 | 6.23 | 6.23 | qfq | 23,884,700 | 148,821,701 | 4.36% |
| 2026-04-17 | 6.02 | 6.04 | 5.90 | 5.97 | 5.97 | qfq | 7,931,700 | 47,263,423 | -0.83% |
| 2026-04-16 | 5.94 | 6.03 | 5.86 | 6.02 | 6.02 | qfq | 6,360,200 | 37,972,329 | 1.18% |
| 2026-04-15 | 6.07 | 6.15 | 5.93 | 5.95 | 5.95 | qfq | 6,086,800 | 36,527,613 | -1.98% |
| 2026-04-14 | 6.12 | 6.12 | 5.95 | 6.07 | 6.07 | qfq | 7,189,200 | 43,341,128 | 0.00% |
| 2026-04-13 | 6.09 | 6.10 | 6.00 | 6.07 | 6.07 | qfq | 7,418,600 | 44,869,283 | -0.33% |
| 2026-04-10 | 6.16 | 6.19 | 6.06 | 6.09 | 6.09 | qfq | 7,043,503 | 43,080,463 | -0.16% |
| 2026-04-09 | 6.18 | 6.21 | 6.06 | 6.10 | 6.10 | qfq | 7,939,100 | 48,522,033 | -2.24% |
| 2026-04-08 | 6.21 | 6.25 | 6.09 | 6.24 | 6.24 | qfq | 8,423,600 | 52,147,644 | 1.46% |
| 2026-04-07 | 5.82 | 6.17 | 5.79 | 6.15 | 6.15 | qfq | 11,437,800 | 69,177,808 | 6.40% |
| 2026-04-03 | 6.09 | 6.10 | 5.71 | 5.78 | 5.78 | qfq | 9,099,700 | 53,006,959 | -5.09% |
| 2026-04-02 | 6.27 | 6.28 | 6.05 | 6.09 | 6.09 | qfq | 6,472,600 | 39,746,679 | -3.18% |
| 2026-04-01 | 6.46 | 6.46 | 6.21 | 6.29 | 6.29 | qfq | 7,988,100 | 50,222,308 | 0.16% |
| 2026-03-31 | 6.49 | 6.54 | 6.26 | 6.28 | 6.28 | qfq | 9,104,700 | 58,168,958 | -3.24% |
| 2026-03-30 | 6.35 | 6.50 | 6.30 | 6.49 | 6.49 | qfq | 10,711,100 | 69,018,190 | 1.41% |
| 2026-03-27 | 6.13 | 6.46 | 6.10 | 6.40 | 6.40 | qfq | 11,672,400 | 74,117,559 | 3.06% |
| 2026-03-26 | 6.33 | 6.43 | 6.12 | 6.21 | 6.21 | qfq | 8,862,600 | 55,330,627 | -2.51% |
| 2026-03-25 | 6.35 | 6.40 | 6.28 | 6.37 | 6.37 | qfq | 9,325,000 | 59,171,019 | 1.11% |
| 2026-03-24 | 6.22 | 6.31 | 5.97 | 6.30 | 6.30 | qfq | 13,412,901 | 82,420,427 | 3.96% |
| 2026-03-23 | 6.12 | 6.38 | 5.98 | 6.06 | 6.06 | qfq | 16,496,300 | 101,755,830 | -3.81% |
| 2026-03-20 | 6.59 | 6.59 | 6.26 | 6.30 | 6.30 | qfq | 15,761,600 | 100,519,069 | -4.69% |
| 2026-03-19 | 7.10 | 7.10 | 6.55 | 6.61 | 6.61 | qfq | 19,054,000 | 128,493,338 | -6.77% |
| 2026-03-18 | 7.10 | 7.15 | 6.97 | 7.09 | 7.09 | qfq | 13,510,100 | 95,121,481 | -0.56% |
| 2026-03-17 | 7.27 | 7.48 | 7.10 | 7.13 | 7.13 | qfq | 20,170,300 | 146,703,062 | -2.06% |
| 2026-03-16 | 7.31 | 7.79 | 7.12 | 7.28 | 7.28 | qfq | 22,243,900 | 163,960,513 | -0.41% |
| 2026-03-13 | 7.23 | 7.54 | 7.22 | 7.31 | 7.31 | qfq | 24,240,100 | 179,530,913 | 1.11% |
| 2026-03-12 | 7.33 | 7.46 | 7.21 | 7.23 | 7.23 | qfq | 19,182,500 | 140,585,121 | -0.41% |
| 2026-03-11 | 7.21 | 7.32 | 7.14 | 7.26 | 7.26 | qfq | 15,671,400 | 113,230,270 | 0.69% |
| 2026-03-10 | 7.37 | 7.40 | 7.17 | 7.21 | 7.21 | qfq | 20,055,800 | 145,231,146 | -2.70% |
| 2026-03-09 | 7.44 | 7.75 | 7.36 | 7.41 | 7.41 | qfq | 41,034,400 | 306,949,890 | -0.27% |
| 2026-03-06 | 6.86 | 7.54 | 6.80 | 7.43 | 7.43 | qfq | 43,619,000 | 321,136,330 | 8.47% |
| 2026-03-05 | 6.94 | 6.97 | 6.75 | 6.85 | 6.85 | qfq | 10,434,700 | 71,355,924 | 0.29% |
| 2026-03-04 | 6.86 | 6.95 | 6.62 | 6.83 | 6.83 | qfq | 15,808,600 | 107,539,408 | -0.73% |
| 2026-03-03 | 7.30 | 7.36 | 6.86 | 6.88 | 6.88 | qfq | 14,935,600 | 105,709,028 | -4.84% |
| 2026-03-02 | 7.38 | 7.47 | 7.15 | 7.23 | 7.23 | qfq | 12,765,900 | 92,972,874 | -2.82% |
| 2026-02-27 | 7.55 | 7.55 | 7.38 | 7.44 | 7.44 | qfq | 9,108,870 | 67,710,381 | -0.67% |
| 2026-02-26 | 7.80 | 7.82 | 7.45 | 7.49 | 7.49 | qfq | 14,279,100 | 108,381,963 | -2.98% |
| 2026-02-25 | 7.68 | 7.90 | 7.61 | 7.72 | 7.72 | qfq | 20,393,824 | 158,472,411 | 1.71% |
| 2026-02-24 | 7.30 | 7.63 | 7.30 | 7.59 | 7.59 | qfq | 16,402,500 | 123,633,967 | 5.12% |
| 2026-02-13 | 7.39 | 7.39 | 7.20 | 7.22 | 7.22 | qfq | 9,041,100 | 65,730,665 | -1.10% |
| 2026-02-12 | 7.48 | 7.52 | 7.30 | 7.30 | 7.30 | qfq | 14,424,500 | 106,455,829 | -2.67% |
| 2026-02-11 | 7.53 | 7.80 | 7.47 | 7.50 | 7.50 | qfq | 18,822,000 | 143,092,880 | 0.27% |
| 2026-02-10 | 7.72 | 7.72 | 7.45 | 7.48 | 7.48 | qfq | 20,126,800 | 152,274,379 | -3.48% |
| 2026-02-09 | 7.44 | 7.77 | 7.41 | 7.75 | 7.75 | qfq | 23,968,199 | 183,216,123 | 4.73% |
| 2026-02-06 | 7.17 | 7.56 | 7.04 | 7.40 | 7.40 | qfq | 20,960,180 | 154,912,499 | 3.35% |
| 2026-02-05 | 7.15 | 7.30 | 7.08 | 7.16 | 7.16 | qfq | 10,171,103 | 73,007,372 | 0.14% |
| 2026-02-04 | 7.00 | 7.17 | 6.96 | 7.15 | 7.15 | qfq | 9,874,700 | 70,134,450 | 1.85% |
| 2026-02-03 | 6.90 | 7.03 | 6.85 | 7.02 | 7.02 | qfq | 10,691,701 | 74,447,229 | 2.18% |
| 2026-02-02 | 7.12 | 7.13 | 6.86 | 6.87 | 6.87 | qfq | 14,512,900 | 101,402,105 | -4.72% |
| 2026-01-30 | 6.95 | 7.23 | 6.90 | 7.21 | 7.21 | qfq | 20,761,500 | 147,622,291 | 3.44% |
| 2026-01-29 | 7.17 | 7.31 | 6.95 | 6.97 | 6.97 | qfq | 17,371,600 | 123,113,567 | -2.92% |
| 2026-01-28 | 7.39 | 7.44 | 7.17 | 7.18 | 7.18 | qfq | 15,848,564 | 114,955,218 | -3.23% |
| 2026-01-27 | 7.61 | 7.67 | 7.20 | 7.42 | 7.42 | qfq | 21,852,440 | 160,176,216 | -3.76% |
| 2026-01-26 | 7.70 | 7.90 | 7.55 | 7.71 | 7.71 | qfq | 25,356,905 | 195,267,295 | 0.26% |
| 2026-01-23 | 7.39 | 7.73 | 7.35 | 7.69 | 7.69 | qfq | 28,771,801 | 218,995,933 | 3.22% |
| 2026-01-22 | 7.09 | 7.55 | 7.09 | 7.45 | 7.45 | qfq | 28,836,950 | 212,177,000 | 4.63% |
| 2026-01-21 | 7.20 | 7.29 | 7.07 | 7.12 | 7.12 | qfq | 13,888,040 | 98,881,471 | -2.60% |
| 2026-01-20 | 7.38 | 7.42 | 7.24 | 7.31 | 7.31 | qfq | 13,938,100 | 101,995,621 | -0.27% |
| 2026-01-19 | 7.17 | 7.34 | 7.09 | 7.33 | 7.33 | qfq | 20,895,195 | 151,825,615 | 2.37% |
| 2026-01-16 | 7.30 | 7.37 | 7.09 | 7.16 | 7.16 | qfq | 22,266,000 | 160,088,336 | -1.65% |
| 2026-01-15 | 7.12 | 7.55 | 7.00 | 7.28 | 7.28 | qfq | 34,059,808 | 249,216,605 | 2.39% |
| 2026-01-14 | 7.08 | 7.17 | 6.96 | 7.11 | 7.11 | qfq | 19,697,300 | 139,509,460 | 0.57% |
| 2026-01-13 | 7.26 | 7.28 | 7.04 | 7.07 | 7.07 | qfq | 15,504,400 | 110,883,608 | -2.35% |
| 2026-01-12 | 7.03 | 7.32 | 7.00 | 7.24 | 7.24 | qfq | 24,507,642 | 176,087,424 | 2.55% |
| 2026-01-09 | 7.09 | 7.10 | 6.96 | 7.06 | 7.06 | qfq | 17,008,093 | 119,709,934 | -0.70% |
| 2026-01-08 | 7.00 | 7.15 | 6.94 | 7.11 | 7.11 | qfq | 15,700,442 | 111,109,765 | 1.57% |
| 2026-01-07 | 7.17 | 7.20 | 6.98 | 7.00 | 7.00 | qfq | 18,749,000 | 131,999,149 | -2.23% |
| 2026-01-06 | 6.89 | 7.21 | 6.82 | 7.16 | 7.16 | qfq | 30,318,000 | 215,367,963 | 3.92% |
| 2026-01-05 | 6.73 | 6.89 | 6.69 | 6.89 | 6.89 | qfq | 14,020,600 | 95,762,814 | 2.53% |
| 2025-12-31 | 6.72 | 6.75 | 6.60 | 6.72 | 6.72 | qfq | 12,084,100 | 80,641,044 | 0.00% |
| 2025-12-30 | 6.78 | 6.81 | 6.66 | 6.72 | 6.72 | qfq | 10,638,900 | 71,620,160 | -1.03% |
| 2025-12-29 | 6.91 | 6.92 | 6.75 | 6.79 | 6.79 | qfq | 12,686,400 | 86,303,068 | -1.74% |
| 2025-12-26 | 6.82 | 7.02 | 6.77 | 6.91 | 6.91 | qfq | 21,571,100 | 148,600,695 | 0.88% |
| 2025-12-25 | 6.84 | 6.86 | 6.70 | 6.85 | 6.85 | qfq | 13,738,993 | 93,191,086 | 0.15% |
| 2025-12-24 | 6.88 | 6.92 | 6.77 | 6.84 | 6.84 | qfq | 15,485,800 | 105,991,499 | -1.16% |
| 2025-12-23 | 6.80 | 7.05 | 6.64 | 6.92 | 6.92 | qfq | 31,143,493 | 213,392,689 | 2.37% |
| 2025-12-22 | 6.77 | 6.82 | 6.73 | 6.76 | 6.76 | qfq | 9,554,900 | 64,627,131 | -0.15% |
| 2025-12-19 | 6.65 | 6.78 | 6.60 | 6.77 | 6.77 | qfq | 13,379,800 | 89,826,599 | 1.65% |
| 2025-12-18 | 6.68 | 6.77 | 6.60 | 6.66 | 6.66 | qfq | 10,739,400 | 71,934,354 | -0.30% |
| 2025-12-17 | 6.67 | 6.69 | 6.51 | 6.68 | 6.68 | qfq | 13,840,400 | 91,469,074 | 0.60% |
| 2025-12-16 | 6.92 | 6.92 | 6.60 | 6.64 | 6.64 | qfq | 17,009,100 | 113,972,925 | -4.05% |
| 2025-12-15 | 6.80 | 6.95 | 6.74 | 6.92 | 6.92 | qfq | 14,912,100 | 102,463,485 | 1.62% |
| 2025-12-12 | 6.84 | 6.91 | 6.77 | 6.81 | 6.81 | qfq | 13,367,700 | 91,404,331 | -0.29% |
| 2025-12-11 | 7.03 | 7.05 | 6.82 | 6.83 | 6.83 | qfq | 15,521,400 | 107,044,723 | -2.29% |
| 2025-12-10 | 7.15 | 7.15 | 6.93 | 6.99 | 6.99 | qfq | 17,767,500 | 124,572,102 | -1.83% |
| 2025-12-09 | 7.25 | 7.32 | 7.10 | 7.12 | 7.12 | qfq | 16,991,600 | 121,592,252 | -2.73% |
| 2025-12-08 | 7.29 | 7.40 | 7.22 | 7.32 | 7.32 | qfq | 19,652,500 | 142,949,536 | 1.95% |
| 2025-12-05 | 7.08 | 7.24 | 7.00 | 7.18 | 7.18 | qfq | 18,827,100 | 134,340,478 | 1.56% |
| 2025-12-04 | 7.24 | 7.24 | 7.06 | 7.07 | 7.07 | qfq | 17,570,001 | 124,903,964 | -1.94% |
| 2025-12-03 | 7.40 | 7.43 | 7.14 | 7.21 | 7.21 | qfq | 25,135,700 | 181,335,282 | -2.30% |
| 2025-12-02 | 7.54 | 7.55 | 7.29 | 7.38 | 7.38 | qfq | 25,450,407 | 187,888,314 | -2.64% |
| 2025-12-01 | 7.74 | 7.85 | 7.57 | 7.58 | 7.58 | qfq | 25,784,800 | 197,543,291 | -1.69% |
| 2025-11-28 | 7.64 | 7.73 | 7.54 | 7.71 | 7.71 | qfq | 21,108,503 | 161,271,324 | 0.26% |
| 2025-11-27 | 7.82 | 7.91 | 7.68 | 7.69 | 7.69 | qfq | 26,254,000 | 203,759,433 | -1.41% |
| 2025-11-26 | 7.60 | 7.97 | 7.58 | 7.80 | 7.80 | qfq | 32,619,900 | 253,767,027 | 2.23% |
| 2025-11-25 | 7.47 | 7.72 | 7.41 | 7.63 | 7.63 | qfq | 32,952,701 | 250,371,732 | 2.14% |
| 2025-11-24 | 8.00 | 8.04 | 7.30 | 7.47 | 7.47 | qfq | 43,739,100 | 330,340,674 | -7.20% |
| 2025-11-21 | 8.71 | 8.71 | 8.05 | 8.05 | 8.05 | qfq | 43,804,600 | 356,879,832 | -9.96% |
| 2025-11-20 | 9.72 | 9.80 | 8.70 | 8.94 | 8.94 | qfq | 88,599,800 | 807,733,455 | -7.36% |
| 2025-11-19 | 8.56 | 9.65 | 8.52 | 9.65 | 9.65 | qfq | 58,191,664 | 554,895,877 | 10.03% |
| 2025-11-18 | 9.35 | 9.75 | 8.66 | 8.77 | 8.77 | qfq | 66,923,500 | 614,028,030 | -5.29% |
| 2025-11-17 | 9.21 | 9.49 | 9.06 | 9.26 | 9.26 | qfq | 53,664,401 | 494,335,927 | -1.80% |
| 2025-11-14 | 9.01 | 9.96 | 8.92 | 9.43 | 9.43 | qfq | 86,656,706 | 813,683,639 | 2.06% |
| 2025-11-13 | 8.83 | 9.40 | 8.74 | 9.24 | 9.24 | qfq | 65,330,401 | 600,506,013 | 1.99% |
| 2025-11-12 | 8.98 | 9.43 | 8.60 | 9.06 | 9.06 | qfq | 72,874,572 | 648,846,957 | -4.63% |
| 2025-11-11 | 8.80 | 9.50 | 8.80 | 9.50 | 9.50 | qfq | 96,540,414 | 892,892,787 | 7.22% |
| 2025-11-10 | 8.84 | 9.35 | 8.83 | 8.86 | 8.86 | qfq | 112,423,200 | 1,016,817,752 | 0.34% |
| 2025-11-07 | 8.14 | 9.04 | 8.06 | 8.83 | 8.83 | qfq | 112,855,683 | 994,555,189 | 7.42% |
| 2025-11-06 | 8.20 | 8.77 | 8.01 | 8.22 | 8.22 | qfq | 67,399,113 | 563,792,629 | -1.91% |
| 2025-11-05 | 7.98 | 8.65 | 7.82 | 8.38 | 8.38 | qfq | 76,187,416 | 642,387,447 | 3.71% |
| 2025-11-04 | 7.96 | 8.40 | 7.79 | 8.08 | 8.08 | qfq | 63,330,903 | 510,964,575 | 2.02% |
| 2025-11-03 | 7.74 | 7.98 | 7.71 | 7.92 | 7.92 | qfq | 34,599,116 | 272,633,293 | 1.41% |
| 2025-10-31 | 7.74 | 7.98 | 7.71 | 7.81 | 7.81 | qfq | 34,472,700 | 270,353,968 | 0.90% |
| 2025-10-30 | 8.03 | 8.06 | 7.74 | 7.74 | 7.74 | qfq | 40,603,927 | 318,748,840 | -4.56% |
| 2025-10-29 | 7.85 | 8.15 | 7.71 | 8.11 | 8.11 | qfq | 49,616,600 | 396,101,311 | 1.38% |
| 2025-10-28 | 8.56 | 8.61 | 7.85 | 8.00 | 8.00 | qfq | 74,437,760 | 607,131,375 | -8.05% |
| 2025-10-27 | 8.50 | 8.96 | 8.49 | 8.70 | 8.70 | qfq | 66,358,692 | 575,737,775 | 0.93% |
| 2025-10-24 | 8.47 | 9.20 | 8.22 | 8.62 | 8.62 | qfq | 77,210,078 | 675,872,747 | -1.82% |
| 2025-10-23 | 9.18 | 9.27 | 8.78 | 8.78 | 8.78 | qfq | 85,944,530 | 769,601,826 | -9.95% |
| 2025-10-22 | 9.12 | 9.75 | 8.69 | 9.75 | 9.75 | qfq | 147,754,890 | 1,378,367,947 | 10.05% |
| 2025-10-21 | 7.97 | 8.86 | 7.75 | 8.86 | 8.86 | qfq | 105,527,433 | 875,070,286 | 10.06% |
| 2025-10-20 | 8.30 | 8.60 | 7.90 | 8.05 | 8.05 | qfq | 83,504,507 | 680,619,282 | -4.62% |
| 2025-10-17 | 7.81 | 8.90 | 7.76 | 8.44 | 8.44 | qfq | 110,815,714 | 927,610,659 | 3.81% |
| 2025-10-16 | 7.52 | 8.40 | 7.24 | 8.13 | 8.13 | qfq | 105,610,454 | 813,750,998 | 6.14% |
| 2025-10-15 | 7.98 | 8.20 | 7.65 | 7.66 | 7.66 | qfq | 95,886,775 | 744,086,300 | -9.88% |
| 2025-10-14 | 9.70 | 9.99 | 8.45 | 8.50 | 8.50 | qfq | 139,411,750 | 1,266,138,974 | -8.21% |
| 2025-10-13 | 7.68 | 9.26 | 7.58 | 9.26 | 9.26 | qfq | 114,198,810 | 983,292,526 | 9.98% |
| 2025-10-10 | 8.78 | 8.84 | 8.42 | 8.42 | 8.42 | qfq | 67,067,709 | 568,109,967 | -10.04% |
| 2025-10-09 | 11.44 | 11.44 | 9.36 | 9.36 | 9.36 | qfq | 120,419,341 | 1,183,746,348 | -10.00% |
| 2025-09-30 | 10.30 | 10.40 | 10.02 | 10.40 | 10.40 | qfq | 42,342,932 | 437,640,545 | 10.05% |
| 2025-09-29 | 8.95 | 9.45 | 8.93 | 9.45 | 9.45 | qfq | 67,975,561 | 634,343,574 | 10.01% |
| 2025-09-26 | 8.14 | 8.59 | 8.14 | 8.59 | 8.59 | qfq | 85,350,573 | 721,904,752 | 9.99% |
| 2025-09-25 | 7.15 | 7.81 | 6.69 | 7.81 | 7.81 | qfq | 82,636,963 | 621,685,524 | 10.00% |
| 2025-09-24 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | qfq | 8,120,918 | 57,658,518 | 10.08% |
| 2025-09-23 | 5.80 | 6.45 | 5.73 | 6.45 | 6.45 | qfq | 48,187,117 | 301,095,536 | 10.07% |
| 2025-09-22 | 5.30 | 5.86 | 5.18 | 5.86 | 5.86 | qfq | 25,905,829 | 147,469,073 | 9.94% |
| 2025-09-19 | 5.27 | 5.39 | 5.10 | 5.33 | 5.33 | qfq | 16,754,100 | 88,094,774 | 1.14% |
| 2025-09-18 | 5.45 | 5.45 | 5.22 | 5.27 | 5.27 | qfq | 13,056,028 | 69,449,504 | -1.86% |
| 2025-09-17 | 5.39 | 5.41 | 5.34 | 5.37 | 5.37 | qfq | 5,854,288 | 31,438,879 | -0.37% |
| 2025-09-16 | 5.30 | 5.39 | 5.28 | 5.39 | 5.39 | qfq | 7,996,211 | 42,825,362 | 1.51% |
| 2025-09-15 | 5.32 | 5.34 | 5.25 | 5.31 | 5.31 | qfq | 4,581,327 | 24,250,700 | 0.00% |
| 2025-09-12 | 5.31 | 5.35 | 5.24 | 5.31 | 5.31 | qfq | 6,708,604 | 35,568,734 | -0.38% |
| 2025-09-11 | 5.29 | 5.34 | 5.20 | 5.33 | 5.33 | qfq | 6,395,300 | 33,671,270 | 0.38% |
| 2025-09-10 | 5.35 | 5.35 | 5.24 | 5.31 | 5.31 | qfq | 6,533,500 | 34,550,351 | 0.19% |
| 2025-09-09 | 5.32 | 5.47 | 5.25 | 5.30 | 5.30 | qfq | 10,908,389 | 58,198,464 | 0.00% |
| 2025-09-08 | 5.17 | 5.35 | 5.16 | 5.30 | 5.30 | qfq | 9,962,501 | 52,359,487 | 2.32% |
| 2025-09-05 | 5.16 | 5.21 | 5.06 | 5.18 | 5.18 | qfq | 8,608,700 | 44,333,469 | 0.58% |
| 2025-09-04 | 5.07 | 5.25 | 5.06 | 5.15 | 5.15 | qfq | 11,431,966 | 59,039,310 | 1.58% |
| 2025-09-03 | 5.22 | 5.29 | 5.04 | 5.07 | 5.07 | qfq | 9,305,500 | 47,839,746 | -2.87% |
| 2025-09-02 | 5.18 | 5.26 | 5.08 | 5.22 | 5.22 | qfq | 12,344,800 | 63,783,899 | 0.38% |
| 2025-09-01 | 5.10 | 5.30 | 5.02 | 5.20 | 5.20 | qfq | 14,781,500 | 77,020,336 | 1.96% |
| 2025-08-29 | 5.17 | 5.20 | 5.08 | 5.10 | 5.10 | qfq | 11,552,200 | 59,207,758 | -0.97% |
| 2025-08-28 | 5.24 | 5.39 | 4.96 | 5.15 | 5.15 | qfq | 15,718,400 | 81,079,062 | -1.72% |
| 2025-08-27 | 5.56 | 5.57 | 5.21 | 5.24 | 5.24 | qfq | 15,263,800 | 82,303,196 | -5.24% |
| 2025-08-26 | 5.52 | 5.59 | 5.41 | 5.53 | 5.53 | qfq | 11,379,600 | 62,950,547 | 0.91% |
| 2025-08-25 | 5.59 | 5.65 | 5.46 | 5.48 | 5.48 | qfq | 12,917,639 | 71,306,871 | -2.32% |
| 2025-08-22 | 5.62 | 5.67 | 5.50 | 5.61 | 5.61 | qfq | 9,965,800 | 55,580,973 | -0.18% |
| 2025-08-21 | 5.64 | 5.65 | 5.58 | 5.62 | 5.62 | qfq | 9,004,500 | 50,602,999 | 0.36% |
| 2025-08-20 | 5.50 | 5.60 | 5.46 | 5.60 | 5.60 | qfq | 9,564,400 | 53,065,500 | 1.27% |
| 2025-08-19 | 5.43 | 5.53 | 5.35 | 5.53 | 5.53 | qfq | 11,514,900 | 63,053,382 | 2.22% |
| 2025-08-18 | 5.52 | 5.54 | 5.40 | 5.41 | 5.41 | qfq | 11,594,707 | 63,225,224 | -1.10% |
| 2025-08-15 | 5.50 | 5.54 | 5.43 | 5.47 | 5.47 | qfq | 7,864,800 | 43,064,233 | 0.18% |
| 2025-08-14 | 5.68 | 5.70 | 5.45 | 5.46 | 5.46 | qfq | 8,215,200 | 45,718,102 | -3.87% |
| 2025-08-13 | 5.73 | 5.80 | 5.65 | 5.68 | 5.68 | qfq | 7,933,900 | 45,256,252 | -0.70% |
| 2025-08-12 | 5.76 | 5.77 | 5.69 | 5.72 | 5.72 | qfq | 7,738,240 | 44,306,589 | -0.69% |
| 2025-08-11 | 5.61 | 5.77 | 5.61 | 5.76 | 5.76 | qfq | 10,621,600 | 60,771,865 | 2.31% |
| 2025-08-08 | 5.60 | 5.65 | 5.53 | 5.63 | 5.63 | qfq | 7,785,502 | 43,543,548 | 0.18% |
| 2025-08-07 | 5.65 | 5.66 | 5.57 | 5.62 | 5.62 | qfq | 5,921,401 | 33,205,843 | -0.35% |
| 2025-08-06 | 5.63 | 5.69 | 5.58 | 5.64 | 5.64 | qfq | 7,422,102 | 41,721,138 | 0.53% |
| 2025-08-05 | 5.58 | 5.64 | 5.54 | 5.61 | 5.61 | qfq | 8,470,700 | 47,458,264 | 1.08% |
| 2025-08-04 | 5.55 | 5.56 | 5.37 | 5.55 | 5.55 | qfq | 8,887,600 | 48,951,297 | 0.00% |
| 2025-08-01 | 5.51 | 5.64 | 5.44 | 5.55 | 5.55 | qfq | 9,192,400 | 51,205,513 | 1.28% |
| 2025-07-31 | 5.53 | 5.60 | 5.45 | 5.48 | 5.48 | qfq | 7,151,700 | 39,469,588 | -1.44% |
| 2025-07-30 | 5.55 | 5.60 | 5.48 | 5.56 | 5.56 | qfq | 7,930,901 | 43,952,824 | 0.18% |
| 2025-07-29 | 5.66 | 5.66 | 5.44 | 5.55 | 5.55 | qfq | 9,078,601 | 50,078,540 | -1.94% |
| 2025-07-28 | 5.64 | 5.69 | 5.59 | 5.66 | 5.66 | qfq | 9,268,200 | 52,317,858 | 1.07% |
| 2025-07-25 | 5.61 | 5.65 | 5.53 | 5.60 | 5.60 | qfq | 10,163,630 | 56,851,000 | 0.90% |
| 2025-07-24 | 5.45 | 5.56 | 5.45 | 5.55 | 5.55 | qfq | 9,725,040 | 53,695,648 | 2.02% |
| 2025-07-23 | 5.51 | 5.58 | 5.42 | 5.44 | 5.44 | qfq | 9,617,884 | 52,652,051 | -0.73% |
| 2025-07-22 | 5.58 | 5.59 | 5.41 | 5.48 | 5.48 | qfq | 14,074,100 | 76,891,810 | -1.79% |
| 2025-07-21 | 5.67 | 5.72 | 5.54 | 5.58 | 5.58 | qfq | 12,275,000 | 68,975,576 | -0.89% |
| 2025-07-18 | 5.63 | 5.65 | 5.53 | 5.63 | 5.63 | qfq | 10,882,228 | 60,705,210 | 0.54% |
| 2025-07-17 | 5.65 | 5.66 | 5.56 | 5.60 | 5.60 | qfq | 10,453,500 | 58,494,244 | 0.18% |
| 2025-07-16 | 5.70 | 5.77 | 5.58 | 5.59 | 5.59 | qfq | 18,220,968 | 102,930,869 | -1.24% |
| 2025-07-15 | 5.92 | 6.19 | 5.66 | 5.66 | 5.66 | qfq | 43,012,427 | 253,647,480 | -7.06% |
| 2025-07-14 | 5.91 | 6.29 | 5.62 | 6.09 | 6.09 | qfq | 50,631,731 | 300,246,900 | 6.28% |
| 2025-07-11 | 5.41 | 5.79 | 5.29 | 5.73 | 5.73 | qfq | 25,470,985 | 141,117,943 | 6.31% |
| 2025-07-10 | 5.45 | 5.49 | 5.38 | 5.39 | 5.39 | qfq | 10,487,584 | 56,787,074 | -0.92% |
| 2025-07-09 | 5.52 | 5.59 | 5.43 | 5.44 | 5.44 | qfq | 13,623,100 | 74,963,328 | -1.27% |
| 2025-07-08 | 5.41 | 5.58 | 5.37 | 5.51 | 5.51 | qfq | 17,232,964 | 94,394,155 | 3.57% |
| 2025-07-07 | 5.23 | 5.36 | 5.21 | 5.32 | 5.32 | qfq | 11,147,600 | 59,195,266 | 1.53% |
| 2025-07-04 | 5.39 | 5.48 | 5.22 | 5.24 | 5.24 | qfq | 12,137,800 | 64,329,585 | -2.78% |
| 2025-07-03 | 5.43 | 5.48 | 5.34 | 5.39 | 5.39 | qfq | 9,771,900 | 52,786,920 | -0.74% |
| 2025-07-02 | 5.40 | 5.47 | 5.32 | 5.43 | 5.43 | qfq | 16,723,054 | 90,012,435 | 0.93% |
| 2025-07-01 | 5.30 | 5.41 | 5.26 | 5.38 | 5.38 | qfq | 17,699,070 | 94,433,417 | 1.89% |
| 2025-06-30 | 5.29 | 5.34 | 5.25 | 5.28 | 5.28 | qfq | 13,274,100 | 70,041,561 | 0.38% |
| 2025-06-27 | 5.25 | 5.30 | 5.20 | 5.26 | 5.26 | qfq | 16,297,800 | 85,645,315 | 1.35% |
| 2025-06-26 | 5.22 | 5.30 | 5.10 | 5.19 | 5.19 | qfq | 24,358,600 | 127,129,131 | 1.57% |
| 2025-06-25 | 5.24 | 5.32 | 5.06 | 5.11 | 5.11 | qfq | 19,482,200 | 100,368,728 | -2.29% |
| 2025-06-24 | 5.19 | 5.25 | 5.15 | 5.23 | 5.23 | qfq | 16,252,700 | 84,875,836 | 0.77% |
| 2025-06-23 | 4.96 | 5.20 | 4.90 | 5.19 | 5.19 | qfq | 21,070,300 | 107,740,583 | 3.18% |
| 2025-06-20 | 5.06 | 5.20 | 4.91 | 5.03 | 5.03 | qfq | 24,784,101 | 124,719,964 | -0.59% |
| 2025-06-19 | 5.50 | 5.50 | 5.03 | 5.06 | 5.06 | qfq | 37,301,100 | 193,021,222 | -9.16% |
| 2025-06-18 | 5.88 | 5.98 | 5.44 | 5.57 | 5.57 | qfq | 57,794,887 | 324,724,263 | -4.62% |
| 2025-06-17 | 5.41 | 5.84 | 5.31 | 5.84 | 5.84 | qfq | 17,670,871 | 101,248,510 | 9.98% |
| 2025-06-16 | 5.30 | 5.42 | 5.16 | 5.31 | 5.31 | qfq | 17,897,300 | 95,121,365 | 1.34% |
| 2025-06-13 | 5.44 | 5.55 | 5.23 | 5.24 | 5.24 | qfq | 26,402,400 | 140,362,038 | -5.59% |
| 2025-06-12 | 5.36 | 5.62 | 5.36 | 5.55 | 5.55 | qfq | 36,534,884 | 200,026,536 | 2.02% |
| 2025-06-11 | 5.50 | 5.63 | 5.36 | 5.44 | 5.44 | qfq | 40,214,406 | 219,800,447 | 1.30% |
| 2025-06-10 | 5.70 | 5.98 | 5.36 | 5.37 | 5.37 | qfq | 77,238,565 | 435,412,403 | -2.89% |
| 2025-06-09 | 5.01 | 5.53 | 5.00 | 5.53 | 5.53 | qfq | 14,672,812 | 79,185,120 | 9.94% |
| 2025-06-06 | 4.89 | 5.08 | 4.89 | 5.03 | 5.03 | qfq | 10,456,578 | 52,447,493 | 2.03% |
| 2025-06-05 | 5.01 | 5.06 | 4.90 | 4.93 | 4.93 | qfq | 10,465,400 | 52,143,352 | 0.20% |
| 2025-06-04 | 4.86 | 4.93 | 4.85 | 4.92 | 4.92 | qfq | 7,751,400 | 37,912,577 | 1.23% |
| 2025-06-03 | 4.91 | 4.96 | 4.83 | 4.86 | 4.86 | qfq | 9,149,040 | 44,791,816 | -0.21% |
| 2025-05-30 | 4.96 | 4.96 | 4.83 | 4.87 | 4.87 | qfq | 6,348,900 | 30,979,658 | -0.81% |
| 2025-05-29 | 4.90 | 4.95 | 4.83 | 4.91 | 4.91 | qfq | 7,597,500 | 37,287,808 | -0.20% |
| 2025-05-28 | 4.99 | 5.08 | 4.88 | 4.92 | 4.92 | qfq | 11,661,691 | 57,775,648 | -1.60% |
| 2025-05-27 | 4.85 | 5.01 | 4.79 | 5.00 | 5.00 | qfq | 11,636,779 | 57,296,000 | 3.52% |
| 2025-05-26 | 4.80 | 4.88 | 4.74 | 4.83 | 4.83 | qfq | 6,611,700 | 31,919,236 | 0.63% |
| 2025-05-23 | 4.77 | 4.90 | 4.77 | 4.80 | 4.80 | qfq | 8,864,000 | 42,999,790 | -1.23% |
| 2025-05-22 | 4.89 | 4.98 | 4.80 | 4.86 | 4.86 | qfq | 8,606,363 | 41,951,962 | -1.62% |
| 2025-05-21 | 5.04 | 5.05 | 4.88 | 4.94 | 4.94 | qfq | 8,018,100 | 39,549,770 | -0.80% |
| 2025-05-20 | 4.90 | 4.99 | 4.87 | 4.98 | 4.98 | qfq | 9,313,400 | 45,891,983 | 2.26% |
| 2025-05-19 | 4.90 | 4.94 | 4.80 | 4.87 | 4.87 | qfq | 10,792,600 | 52,539,473 | 1.25% |
| 2025-05-16 | 4.75 | 4.83 | 4.72 | 4.81 | 4.81 | qfq | 9,296,500 | 44,571,028 | 1.26% |
| 2025-05-15 | 4.72 | 4.79 | 4.70 | 4.75 | 4.75 | qfq | 8,445,463 | 40,029,061 | 0.42% |
| 2025-05-14 | 4.71 | 4.78 | 4.68 | 4.73 | 4.73 | qfq | 12,103,900 | 57,232,704 | -0.63% |
| 2025-05-13 | 4.74 | 4.96 | 4.68 | 4.76 | 4.76 | qfq | 16,017,454 | 76,625,321 | 1.28% |
| 2025-05-12 | 4.70 | 4.79 | 4.62 | 4.70 | 4.70 | qfq | 9,971,200 | 46,583,460 | 0.00% |
| 2025-05-09 | 4.70 | 4.76 | 4.63 | 4.70 | 4.70 | qfq | 11,054,320 | 51,922,061 | 0.64% |
| 2025-05-08 | 4.68 | 4.75 | 4.61 | 4.67 | 4.67 | qfq | 17,419,400 | 81,403,748 | -0.21% |
| 2025-05-07 | 4.61 | 4.78 | 4.61 | 4.68 | 4.68 | qfq | 24,161,524 | 112,919,583 | 2.63% |
| 2025-05-06 | 4.41 | 4.66 | 4.33 | 4.56 | 4.56 | qfq | 25,475,600 | 115,210,410 | 6.54% |
| 2025-04-30 | 4.43 | 4.48 | 4.28 | 4.28 | 4.28 | qfq | 23,204,400 | 100,407,146 | -3.39% |
| 2025-04-29 | 4.04 | 4.43 | 4.04 | 4.43 | 4.43 | qfq | 14,125,720 | 61,229,316 | 9.93% |
| 2025-04-28 | 4.05 | 4.08 | 3.95 | 4.03 | 4.03 | qfq | 5,167,900 | 20,830,830 | -0.74% |
| 2025-04-25 | 4.06 | 4.15 | 4.05 | 4.06 | 4.06 | qfq | 6,017,100 | 24,647,911 | -0.98% |
| 2025-04-24 | 4.20 | 4.21 | 4.08 | 4.10 | 4.10 | qfq | 6,665,600 | 27,624,678 | -1.68% |
| 2025-04-23 | 4.21 | 4.23 | 4.15 | 4.17 | 4.17 | qfq | 4,673,964 | 19,609,434 | -0.48% |
| 2025-04-22 | 4.16 | 4.25 | 4.11 | 4.19 | 4.19 | qfq | 5,827,600 | 24,267,702 | 0.72% |
| 2025-04-21 | 4.10 | 4.18 | 4.05 | 4.16 | 4.16 | qfq | 4,670,707 | 19,278,276 | 1.46% |
| 2025-04-18 | 4.16 | 4.19 | 4.07 | 4.10 | 4.10 | qfq | 5,344,700 | 21,980,652 | -1.20% |
| 2025-04-17 | 4.07 | 4.20 | 4.03 | 4.15 | 4.15 | qfq | 5,996,400 | 24,947,783 | 1.22% |
| 2025-04-16 | 4.17 | 4.18 | 4.01 | 4.10 | 4.10 | qfq | 6,411,800 | 26,221,003 | -2.15% |
| 2025-04-15 | 4.18 | 4.26 | 4.12 | 4.19 | 4.19 | qfq | 5,555,100 | 23,223,882 | 0.72% |
| 2025-04-14 | 4.10 | 4.21 | 4.09 | 4.16 | 4.16 | qfq | 6,060,400 | 25,128,864 | 3.48% |
| 2025-04-11 | 3.93 | 4.07 | 3.93 | 4.02 | 4.02 | qfq | 6,714,100 | 27,020,652 | 0.75% |
| 2025-04-10 | 3.89 | 4.05 | 3.89 | 3.99 | 3.99 | qfq | 10,510,842 | 42,231,237 | 3.10% |
| 2025-04-09 | 3.73 | 3.88 | 3.45 | 3.87 | 3.87 | qfq | 9,876,600 | 36,320,498 | 1.57% |
| 2025-04-08 | 3.70 | 3.90 | 3.68 | 3.81 | 3.81 | qfq | 9,238,913 | 34,865,650 | -1.04% |
| 2025-04-07 | 4.00 | 4.09 | 3.85 | 3.85 | 3.85 | qfq | 8,049,100 | 31,292,499 | -10.05% |
| 2025-04-03 | 4.20 | 4.30 | 4.17 | 4.28 | 4.28 | qfq | 5,126,900 | 21,783,162 | 0.71% |
| 2025-04-02 | 4.32 | 4.36 | 4.24 | 4.25 | 4.25 | qfq | 5,443,700 | 23,327,475 | -1.62% |
| 2025-04-01 | 4.37 | 4.41 | 4.28 | 4.32 | 4.32 | qfq | 8,150,801 | 35,450,691 | 1.89% |
| 2025-03-31 | 4.29 | 4.34 | 4.18 | 4.24 | 4.24 | qfq | 9,097,200 | 38,553,913 | -2.75% |
| 2025-03-28 | 4.52 | 4.57 | 4.35 | 4.36 | 4.36 | qfq | 13,107,500 | 57,955,995 | -5.42% |
| 2025-03-27 | 4.50 | 4.79 | 4.50 | 4.61 | 4.61 | qfq | 16,938,101 | 78,235,079 | 2.90% |
| 2025-03-26 | 4.32 | 4.51 | 4.32 | 4.48 | 4.48 | qfq | 13,519,976 | 60,515,068 | 2.52% |
| 2025-03-25 | 4.36 | 4.41 | 4.25 | 4.37 | 4.37 | qfq | 10,670,340 | 46,168,397 | 0.46% |
| 2025-03-24 | 4.70 | 4.74 | 4.23 | 4.35 | 4.35 | qfq | 21,140,032 | 93,436,082 | -7.05% |
| 2025-03-21 | 4.73 | 4.78 | 4.66 | 4.68 | 4.68 | qfq | 11,193,071 | 52,721,456 | -1.89% |
| 2025-03-20 | 4.75 | 4.90 | 4.75 | 4.77 | 4.77 | qfq | 12,941,971 | 62,317,051 | 0.00% |
| 2025-03-19 | 4.83 | 4.85 | 4.74 | 4.77 | 4.77 | qfq | 12,104,563 | 57,940,437 | -1.24% |
| 2025-03-18 | 4.93 | 4.95 | 4.80 | 4.83 | 4.83 | qfq | 19,901,653 | 96,361,759 | -2.62% |
| 2025-03-17 | 4.88 | 5.25 | 4.88 | 4.96 | 4.96 | qfq | 28,806,816 | 143,248,860 | 1.85% |
| 2025-03-14 | 4.89 | 4.98 | 4.75 | 4.87 | 4.87 | qfq | 26,692,984 | 129,296,379 | -1.22% |
| 2025-03-13 | 5.14 | 5.18 | 4.84 | 4.93 | 4.93 | qfq | 47,432,048 | 233,731,490 | -3.14% |
| 2025-03-12 | 4.76 | 5.09 | 4.70 | 5.09 | 5.09 | qfq | 19,574,577 | 98,938,945 | 9.94% |
| 2025-03-11 | 4.54 | 4.63 | 4.51 | 4.63 | 4.63 | qfq | 8,621,500 | 39,521,833 | 0.87% |
| 2025-03-10 | 4.51 | 4.67 | 4.51 | 4.59 | 4.59 | qfq | 9,592,800 | 44,066,184 | 2.00% |
| 2025-03-07 | 4.48 | 4.62 | 4.43 | 4.50 | 4.50 | qfq | 8,828,400 | 39,927,188 | 0.22% |
| 2025-03-06 | 4.47 | 4.52 | 4.36 | 4.49 | 4.49 | qfq | 7,638,400 | 34,072,593 | 0.67% |
| 2025-03-05 | 4.52 | 4.54 | 4.36 | 4.46 | 4.46 | qfq | 8,821,700 | 38,991,051 | -1.11% |
| 2025-03-04 | 4.50 | 4.55 | 4.44 | 4.51 | 4.51 | qfq | 6,246,900 | 28,106,435 | 0.22% |
| 2025-03-03 | 4.45 | 4.60 | 4.45 | 4.50 | 4.50 | qfq | 10,012,200 | 45,439,348 | 1.12% |
| 2025-02-28 | 4.50 | 4.52 | 4.41 | 4.45 | 4.45 | qfq | 7,264,101 | 32,417,923 | -1.33% |
| 2025-02-27 | 4.56 | 4.61 | 4.42 | 4.51 | 4.51 | qfq | 9,232,000 | 41,596,162 | -1.10% |
| 2025-02-26 | 4.53 | 4.69 | 4.51 | 4.56 | 4.56 | qfq | 10,983,842 | 50,379,028 | 1.33% |
| 2025-02-25 | 4.58 | 4.62 | 4.49 | 4.50 | 4.50 | qfq | 9,644,500 | 43,838,711 | -2.60% |
| 2025-02-24 | 4.51 | 4.69 | 4.50 | 4.62 | 4.62 | qfq | 17,115,201 | 78,938,483 | 3.82% |
| 2025-02-21 | 4.55 | 4.57 | 4.39 | 4.45 | 4.45 | qfq | 10,333,400 | 45,843,244 | -2.41% |
| 2025-02-20 | 4.50 | 4.59 | 4.45 | 4.56 | 4.56 | qfq | 6,555,900 | 29,783,585 | 1.11% |
| 2025-02-19 | 4.47 | 4.51 | 4.42 | 4.51 | 4.51 | qfq | 6,262,100 | 28,058,726 | 1.12% |
| 2025-02-18 | 4.64 | 4.67 | 4.44 | 4.46 | 4.46 | qfq | 7,279,800 | 33,138,119 | -3.46% |
| 2025-02-17 | 4.49 | 4.67 | 4.49 | 4.62 | 4.62 | qfq | 10,352,800 | 47,513,976 | 3.59% |
| 2025-02-14 | 4.52 | 4.58 | 4.44 | 4.46 | 4.46 | qfq | 6,659,940 | 29,987,903 | -1.55% |
| 2025-02-13 | 4.59 | 4.61 | 4.50 | 4.53 | 4.53 | qfq | 6,192,900 | 28,198,203 | -0.44% |
| 2025-02-12 | 4.52 | 4.59 | 4.49 | 4.55 | 4.55 | qfq | 7,745,816 | 35,123,634 | 0.66% |
| 2025-02-11 | 4.60 | 4.62 | 4.46 | 4.52 | 4.52 | qfq | 7,714,100 | 34,757,465 | -1.74% |
| 2025-02-10 | 4.49 | 4.60 | 4.47 | 4.60 | 4.60 | qfq | 8,005,020 | 36,284,883 | 3.37% |
| 2025-02-07 | 4.41 | 4.51 | 4.40 | 4.45 | 4.45 | qfq | 8,587,300 | 38,352,506 | 1.37% |
| 2025-02-06 | 4.35 | 4.40 | 4.25 | 4.39 | 4.39 | qfq | 7,616,900 | 33,074,456 | 0.69% |
| 2025-02-05 | 4.25 | 4.41 | 4.21 | 4.36 | 4.36 | qfq | 8,529,400 | 37,100,583 | 3.81% |
| 2025-01-27 | 4.22 | 4.37 | 4.20 | 4.20 | 4.20 | qfq | 7,197,100 | 30,801,742 | 0.00% |
| 2025-01-24 | 4.19 | 4.26 | 4.13 | 4.20 | 4.20 | qfq | 5,753,000 | 24,018,441 | 0.96% |
| 2025-01-23 | 4.22 | 4.33 | 4.16 | 4.16 | 4.16 | qfq | 7,573,440 | 32,212,753 | -0.48% |
| 2025-01-22 | 4.33 | 4.33 | 4.15 | 4.18 | 4.18 | qfq | 6,582,900 | 27,596,603 | -2.56% |
| 2025-01-21 | 4.41 | 4.48 | 4.25 | 4.29 | 4.29 | qfq | 7,780,500 | 33,667,928 | -2.05% |
| 2025-01-20 | 4.46 | 4.46 | 4.20 | 4.38 | 4.38 | qfq | 7,762,300 | 33,977,764 | -0.45% |
| 2025-01-17 | 4.44 | 4.45 | 4.35 | 4.40 | 4.40 | qfq | 6,449,301 | 28,389,501 | -1.12% |
| 2025-01-16 | 4.43 | 4.54 | 4.39 | 4.45 | 4.45 | qfq | 6,798,200 | 30,368,235 | 0.91% |
| 2025-01-15 | 4.44 | 4.48 | 4.33 | 4.41 | 4.41 | qfq | 9,109,500 | 40,086,501 | -1.12% |
| 2025-01-14 | 4.29 | 4.46 | 4.25 | 4.46 | 4.46 | qfq | 7,821,200 | 34,316,975 | 5.19% |
| 2025-01-13 | 4.08 | 4.26 | 4.00 | 4.24 | 4.24 | qfq | 7,999,400 | 33,257,230 | 1.92% |
| 2025-01-10 | 4.32 | 4.42 | 4.14 | 4.16 | 4.16 | qfq | 8,189,100 | 34,975,502 | -4.59% |
| 2025-01-09 | 4.34 | 4.40 | 4.23 | 4.36 | 4.36 | qfq | 8,817,440 | 38,325,114 | 1.63% |
| 2025-01-08 | 4.33 | 4.36 | 4.14 | 4.29 | 4.29 | qfq | 11,719,238 | 49,921,989 | -0.23% |
| 2025-01-07 | 4.12 | 4.30 | 4.10 | 4.30 | 4.30 | qfq | 10,100,938 | 42,620,372 | 4.88% |
| 2025-01-06 | 4.19 | 4.19 | 3.97 | 4.10 | 4.10 | qfq | 8,269,889 | 33,853,301 | -2.15% |
| 2025-01-03 | 4.49 | 4.50 | 4.17 | 4.19 | 4.19 | qfq | 11,291,149 | 48,464,115 | -5.84% |
| 2025-01-02 | 4.45 | 4.59 | 4.40 | 4.45 | 4.45 | qfq | 11,409,300 | 51,266,363 | -0.67% |
| 2024-12-31 | 4.63 | 4.68 | 4.48 | 4.48 | 4.48 | qfq | 14,154,400 | 64,566,485 | -3.03% |
| 2024-12-30 | 4.91 | 4.94 | 4.56 | 4.62 | 4.62 | qfq | 32,524,489 | 152,056,616 | -8.15% |
| 2024-12-27 | 4.70 | 5.16 | 4.69 | 5.03 | 5.03 | qfq | 42,118,468 | 212,498,035 | 7.25% |
| 2024-12-26 | 4.90 | 5.27 | 4.69 | 4.69 | 4.69 | qfq | 20,967,681 | 102,711,652 | -2.09% |
| 2024-12-25 | 4.96 | 5.11 | 4.68 | 4.79 | 4.79 | qfq | 15,411,481 | 73,992,073 | -4.77% |
| 2024-12-24 | 4.66 | 5.07 | 4.66 | 5.03 | 5.03 | qfq | 33,731,369 | 162,912,226 | -2.90% |
| 2024-12-23 | 5.50 | 5.57 | 5.18 | 5.18 | 5.18 | qfq | 12,180,840 | 64,236,353 | -10.07% |
| 2024-12-20 | 5.66 | 5.85 | 5.61 | 5.76 | 5.76 | qfq | 9,959,288 | 57,210,474 | 1.77% |
| 2024-12-19 | 5.45 | 5.72 | 5.40 | 5.66 | 5.66 | qfq | 11,338,418 | 63,581,679 | 2.17% |
| 2024-12-18 | 5.51 | 5.61 | 5.37 | 5.54 | 5.54 | qfq | 10,118,824 | 55,865,325 | 0.54% |
| 2024-12-17 | 5.93 | 6.02 | 5.49 | 5.51 | 5.51 | qfq | 17,269,700 | 98,088,537 | -7.86% |
| 2024-12-16 | 6.05 | 6.10 | 5.88 | 5.98 | 5.98 | qfq | 12,881,418 | 76,822,108 | -1.48% |
| 2024-12-13 | 6.17 | 6.29 | 6.02 | 6.07 | 6.07 | qfq | 22,896,700 | 140,435,929 | -2.41% |
| 2024-12-12 | 6.04 | 6.30 | 5.96 | 6.22 | 6.22 | qfq | 27,994,100 | 171,591,225 | 2.98% |
| 2024-12-11 | 5.85 | 6.15 | 5.85 | 6.04 | 6.04 | qfq | 21,442,840 | 129,503,929 | 2.37% |
| 2024-12-10 | 6.13 | 6.20 | 5.88 | 5.90 | 5.90 | qfq | 22,146,200 | 132,780,417 | -2.32% |
| 2024-12-09 | 6.02 | 6.23 | 5.90 | 6.04 | 6.04 | qfq | 25,667,080 | 155,419,098 | 1.34% |
| 2024-12-06 | 5.76 | 6.05 | 5.76 | 5.96 | 5.96 | qfq | 30,810,546 | 182,769,679 | 3.65% |
| 2024-12-05 | 5.62 | 5.76 | 5.55 | 5.75 | 5.75 | qfq | 14,832,818 | 84,534,903 | 2.86% |
| 2024-12-04 | 5.72 | 5.80 | 5.57 | 5.59 | 5.59 | qfq | 14,715,000 | 83,590,767 | -2.27% |
| 2024-12-03 | 5.79 | 5.81 | 5.64 | 5.72 | 5.72 | qfq | 15,719,038 | 89,562,834 | -0.52% |
| 2024-12-02 | 5.60 | 5.79 | 5.56 | 5.75 | 5.75 | qfq | 18,082,489 | 103,141,375 | 1.23% |
| 2024-11-29 | 5.81 | 5.83 | 5.60 | 5.68 | 5.68 | qfq | 24,729,258 | 140,389,022 | -3.73% |
| 2024-11-28 | 6.00 | 6.00 | 5.67 | 5.90 | 5.90 | qfq | 37,059,946 | 216,222,298 | -3.28% |
| 2024-11-27 | 5.97 | 6.30 | 5.79 | 6.10 | 6.10 | qfq | 59,453,151 | 360,419,460 | 6.46% |
| 2024-11-26 | 5.81 | 5.88 | 5.71 | 5.73 | 5.73 | qfq | 10,197,300 | 58,903,760 | -1.38% |
| 2024-11-25 | 5.69 | 5.82 | 5.57 | 5.81 | 5.81 | qfq | 13,011,246 | 74,045,059 | 1.22% |
| 2024-11-22 | 6.05 | 6.11 | 5.70 | 5.74 | 5.74 | qfq | 20,380,700 | 120,563,176 | -4.97% |
| 2024-11-21 | 6.01 | 6.12 | 5.83 | 6.04 | 6.04 | qfq | 24,261,850 | 145,027,801 | 1.17% |
| 2024-11-20 | 5.80 | 6.02 | 5.70 | 5.97 | 5.97 | qfq | 24,189,040 | 142,980,170 | 2.93% |
| 2024-11-19 | 5.67 | 5.81 | 5.56 | 5.80 | 5.80 | qfq | 24,557,695 | 139,153,474 | 5.65% |
| 2024-11-18 | 5.94 | 6.03 | 5.43 | 5.49 | 5.49 | qfq | 26,058,300 | 146,326,150 | -6.63% |
| 2024-11-15 | 6.22 | 6.27 | 5.84 | 5.88 | 5.88 | qfq | 24,643,919 | 148,482,604 | -5.47% |
| 2024-11-14 | 6.55 | 6.60 | 6.20 | 6.22 | 6.22 | qfq | 29,933,892 | 190,205,772 | -5.76% |
| 2024-11-13 | 6.94 | 6.94 | 6.51 | 6.60 | 6.60 | qfq | 36,823,819 | 245,976,421 | -4.90% |
| 2024-11-12 | 7.14 | 7.47 | 6.81 | 6.94 | 6.94 | qfq | 48,461,772 | 346,812,518 | -2.80% |
| 2024-11-11 | 7.15 | 7.70 | 7.14 | 7.14 | 7.14 | qfq | 69,993,516 | 506,970,305 | -9.96% |
| 2024-11-08 | 9.00 | 9.17 | 7.61 | 7.93 | 7.93 | qfq | 89,671,863 | 746,589,646 | -4.92% |
| 2024-11-07 | 7.80 | 8.34 | 7.63 | 8.34 | 8.34 | qfq | 28,046,027 | 229,722,296 | 10.03% |
| 2024-11-06 | 7.57 | 7.58 | 6.50 | 7.58 | 7.58 | qfq | 62,400,164 | 458,033,947 | 10.01% |
| 2024-11-05 | 6.78 | 6.89 | 6.64 | 6.89 | 6.89 | qfq | 10,745,342 | 73,080,995 | 10.06% |
| 2024-11-04 | 5.66 | 6.26 | 5.49 | 6.26 | 6.26 | qfq | 40,280,824 | 241,278,223 | 10.02% |
| 2024-11-01 | 5.29 | 5.69 | 5.29 | 5.69 | 5.69 | qfq | 49,655,467 | 278,293,610 | 10.06% |
| 2024-10-31 | 4.68 | 5.17 | 4.63 | 5.17 | 5.17 | qfq | 48,629,591 | 241,136,900 | 10.00% |
| 2024-10-30 | 4.86 | 4.93 | 4.57 | 4.70 | 4.70 | qfq | 28,952,820 | 135,124,994 | -3.29% |
| 2024-10-29 | 5.34 | 5.47 | 4.72 | 4.86 | 4.86 | qfq | 52,742,533 | 267,174,075 | -6.72% |
| 2024-10-28 | 4.95 | 5.21 | 4.72 | 5.21 | 5.21 | qfq | 46,664,402 | 235,169,651 | 9.92% |
| 2024-10-25 | 4.27 | 4.74 | 4.22 | 4.74 | 4.74 | qfq | 42,240,992 | 193,069,694 | 9.98% |
| 2024-10-24 | 4.15 | 4.34 | 4.11 | 4.31 | 4.31 | qfq | 23,385,464 | 99,261,331 | 3.61% |
| 2024-10-23 | 4.11 | 4.23 | 4.10 | 4.16 | 4.16 | qfq | 16,153,550 | 67,206,742 | 0.73% |
| 2024-10-22 | 4.12 | 4.17 | 4.10 | 4.13 | 4.13 | qfq | 17,810,799 | 73,518,970 | -2.59% |
| 2024-10-21 | 4.11 | 4.35 | 4.01 | 4.24 | 4.24 | qfq | 37,090,420 | 153,262,737 | 1.44% |
| 2024-10-18 | 3.80 | 4.18 | 3.78 | 4.18 | 4.18 | qfq | 18,574,552 | 76,487,435 | 10.00% |
| 2024-10-17 | 3.76 | 4.04 | 3.65 | 3.80 | 3.80 | qfq | 14,596,000 | 55,199,458 | 1.33% |
| 2024-10-16 | 3.66 | 3.80 | 3.66 | 3.75 | 3.75 | qfq | 6,601,000 | 24,750,249 | 0.81% |
| 2024-10-15 | 3.71 | 3.80 | 3.71 | 3.72 | 3.72 | qfq | 7,752,300 | 29,052,368 | -1.85% |
| 2024-10-14 | 3.71 | 3.80 | 3.64 | 3.79 | 3.79 | qfq | 8,074,400 | 30,250,895 | 2.43% |
| 2024-10-11 | 3.83 | 3.87 | 3.66 | 3.70 | 3.70 | qfq | 8,493,514 | 31,880,459 | -2.89% |
| 2024-10-10 | 3.82 | 3.88 | 3.70 | 3.81 | 3.81 | qfq | 13,108,500 | 49,986,711 | -0.78% |
| 2024-10-09 | 4.18 | 4.19 | 3.84 | 3.84 | 3.84 | qfq | 16,589,300 | 65,462,200 | -10.07% |
| 2024-10-08 | 4.48 | 4.56 | 4.01 | 4.27 | 4.27 | qfq | 32,026,088 | 137,872,063 | 2.64% |
| 2024-09-30 | 3.92 | 4.18 | 3.85 | 4.16 | 4.16 | qfq | 31,531,748 | 126,685,331 | 8.05% |
| 2024-09-27 | 3.76 | 3.93 | 3.70 | 3.85 | 3.85 | qfq | 26,339,308 | 100,560,734 | 2.39% |
| 2024-09-26 | 3.72 | 3.78 | 3.63 | 3.76 | 3.76 | qfq | 24,042,086 | 89,543,153 | -2.59% |
| 2024-09-25 | 4.05 | 4.14 | 3.67 | 3.86 | 3.86 | qfq | 36,856,500 | 141,912,986 | 0.00% |
| 2024-09-24 | 3.49 | 3.86 | 3.49 | 3.86 | 3.86 | qfq | 14,709,200 | 54,595,389 | 9.97% |
| 2024-09-23 | 3.46 | 3.51 | 3.42 | 3.51 | 3.51 | qfq | 4,354,700 | 15,169,585 | 1.45% |
| 2024-09-20 | 3.40 | 3.47 | 3.34 | 3.46 | 3.46 | qfq | 4,877,600 | 16,652,316 | 1.76% |
| 2024-09-19 | 3.31 | 3.42 | 3.28 | 3.40 | 3.40 | qfq | 4,979,600 | 16,774,249 | 3.98% |
| 2024-09-18 | 3.25 | 3.35 | 3.23 | 3.27 | 3.27 | qfq | 6,031,700 | 19,842,154 | -2.68% |
| 2024-09-13 | 3.53 | 3.53 | 3.32 | 3.36 | 3.36 | qfq | 11,352,100 | 38,421,611 | -5.08% |
| 2024-09-12 | 3.45 | 3.63 | 3.36 | 3.54 | 3.54 | qfq | 9,876,100 | 34,616,311 | 4.42% |
| 2024-09-11 | 3.36 | 3.40 | 3.31 | 3.39 | 3.39 | qfq | 3,232,100 | 10,884,470 | 1.19% |
| 2024-09-10 | 3.35 | 3.37 | 3.29 | 3.35 | 3.35 | qfq | 2,589,200 | 8,630,742 | 0.90% |
| 2024-09-09 | 3.26 | 3.37 | 3.20 | 3.32 | 3.32 | qfq | 2,790,200 | 9,243,920 | 1.22% |
| 2024-09-06 | 3.39 | 3.39 | 3.27 | 3.28 | 3.28 | qfq | 2,325,500 | 7,683,060 | -2.38% |
| 2024-09-05 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | qfq | 2,309,500 | 7,775,255 | 0.00% |
| 2024-09-04 | 3.44 | 3.46 | 3.34 | 3.36 | 3.36 | qfq | 2,624,700 | 8,905,748 | -2.04% |
| 2024-09-03 | 3.40 | 3.48 | 3.38 | 3.43 | 3.43 | qfq | 2,499,200 | 8,595,576 | 0.88% |
| 2024-09-02 | 3.50 | 3.51 | 3.40 | 3.40 | 3.40 | qfq | 3,675,000 | 12,695,267 | -1.16% |
| 2024-08-30 | 3.40 | 3.48 | 3.32 | 3.44 | 3.44 | qfq | 4,405,500 | 15,076,681 | 3.61% |
| 2024-08-29 | 3.27 | 3.34 | 3.23 | 3.32 | 3.32 | qfq | 3,127,900 | 10,311,367 | 1.53% |
| 2024-08-28 | 3.16 | 3.33 | 3.16 | 3.27 | 3.27 | qfq | 3,760,700 | 12,254,195 | 2.51% |
| 2024-08-27 | 3.28 | 3.33 | 3.18 | 3.19 | 3.19 | qfq | 2,552,400 | 8,256,587 | -2.74% |
| 2024-08-26 | 3.16 | 3.32 | 3.16 | 3.28 | 3.28 | qfq | 2,953,200 | 9,632,373 | 3.14% |
| 2024-08-23 | 3.24 | 3.27 | 3.16 | 3.18 | 3.18 | qfq | 3,217,600 | 10,298,187 | -2.45% |
| 2024-08-22 | 3.28 | 3.34 | 3.24 | 3.26 | 3.26 | qfq | 2,428,800 | 7,976,457 | -1.21% |
| 2024-08-21 | 3.31 | 3.37 | 3.27 | 3.30 | 3.30 | qfq | 2,880,100 | 9,539,054 | -0.30% |
| 2024-08-20 | 3.39 | 3.42 | 3.31 | 3.31 | 3.31 | qfq | 2,541,400 | 8,495,243 | -2.36% |
| 2024-08-19 | 3.38 | 3.45 | 3.35 | 3.39 | 3.39 | qfq | 2,855,800 | 9,692,858 | -0.29% |
| 2024-08-16 | 3.47 | 3.50 | 3.38 | 3.40 | 3.40 | qfq | 3,138,314 | 10,729,651 | -2.02% |
| 2024-08-15 | 3.41 | 3.50 | 3.36 | 3.47 | 3.47 | qfq | 4,434,200 | 15,299,046 | 2.06% |
| 2024-08-14 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | qfq | 2,696,401 | 9,205,951 | -0.58% |
| 2024-08-13 | 3.36 | 3.42 | 3.30 | 3.42 | 3.42 | qfq | 3,294,514 | 11,112,536 | 2.09% |
| 2024-08-12 | 3.42 | 3.42 | 3.33 | 3.35 | 3.35 | qfq | 3,577,500 | 12,044,431 | -0.89% |
| 2024-08-09 | 3.50 | 3.52 | 3.36 | 3.38 | 3.38 | qfq | 4,800,677 | 16,356,081 | -2.59% |
| 2024-08-08 | 3.44 | 3.47 | 3.37 | 3.47 | 3.47 | qfq | 4,949,400 | 16,952,714 | 0.58% |
| 2024-08-07 | 3.50 | 3.52 | 3.42 | 3.45 | 3.45 | qfq | 6,649,400 | 23,039,168 | -1.43% |
| 2024-08-06 | 3.34 | 3.54 | 3.34 | 3.50 | 3.50 | qfq | 11,981,777 | 41,326,473 | 5.11% |
| 2024-08-05 | 3.52 | 3.52 | 3.30 | 3.33 | 3.33 | qfq | 13,696,729 | 46,786,730 | -7.76% |
| 2024-08-02 | 3.61 | 3.71 | 3.57 | 3.61 | 3.61 | qfq | 13,939,200 | 50,662,534 | -1.10% |
| 2024-08-01 | 3.69 | 3.69 | 3.57 | 3.65 | 3.65 | qfq | 17,056,314 | 61,797,592 | -2.41% |
| 2024-07-31 | 4.11 | 4.17 | 3.65 | 3.74 | 3.74 | qfq | 28,018,215 | 106,063,731 | -4.59% |
| 2024-07-30 | 3.60 | 3.92 | 3.53 | 3.92 | 3.92 | qfq | 12,815,008 | 49,259,695 | 10.11% |
| 2024-07-29 | 3.51 | 3.58 | 3.46 | 3.56 | 3.56 | qfq | 3,677,200 | 12,990,377 | 1.42% |
| 2024-07-26 | 3.36 | 3.53 | 3.36 | 3.51 | 3.51 | qfq | 4,475,500 | 15,435,933 | 4.46% |
| 2024-07-25 | 3.27 | 3.37 | 3.20 | 3.36 | 3.36 | qfq | 3,776,400 | 12,516,548 | 0.90% |
| 2024-07-24 | 3.31 | 3.39 | 3.23 | 3.33 | 3.33 | qfq | 4,313,100 | 14,372,213 | 0.00% |
| 2024-07-23 | 3.33 | 3.38 | 3.27 | 3.33 | 3.33 | qfq | 4,415,900 | 14,802,064 | 1.22% |
| 2024-07-22 | 3.26 | 3.31 | 3.18 | 3.29 | 3.29 | qfq | 3,112,900 | 10,135,233 | 1.54% |
| 2024-07-19 | 3.11 | 3.25 | 3.04 | 3.24 | 3.24 | qfq | 3,937,100 | 12,489,130 | 4.18% |
| 2024-07-18 | 3.12 | 3.12 | 3.02 | 3.11 | 3.11 | qfq | 3,587,510 | 11,015,829 | -0.64% |
| 2024-07-17 | 3.22 | 3.22 | 3.09 | 3.13 | 3.13 | qfq | 3,267,100 | 10,249,869 | -2.49% |
| 2024-07-16 | 3.21 | 3.26 | 3.16 | 3.21 | 3.21 | qfq | 2,389,700 | 7,634,038 | 0.00% |
| 2024-07-15 | 3.43 | 3.45 | 3.18 | 3.21 | 3.21 | qfq | 4,255,200 | 13,911,211 | -3.89% |
| 2024-07-12 | 3.38 | 3.45 | 3.32 | 3.34 | 3.34 | qfq | 3,261,700 | 11,062,406 | -1.18% |
| 2024-07-11 | 3.34 | 3.42 | 3.28 | 3.38 | 3.38 | qfq | 4,609,100 | 15,508,051 | 1.20% |
| 2024-07-10 | 3.35 | 3.39 | 3.29 | 3.34 | 3.34 | qfq | 2,130,700 | 7,139,889 | -1.18% |
| 2024-07-09 | 3.38 | 3.48 | 3.28 | 3.38 | 3.38 | qfq | 3,788,700 | 12,713,710 | -0.88% |
| 2024-07-08 | 3.53 | 3.53 | 3.39 | 3.41 | 3.41 | qfq | 2,439,700 | 8,366,607 | -3.40% |
| 2024-07-05 | 3.45 | 3.55 | 3.37 | 3.53 | 3.53 | qfq | 2,665,303 | 9,303,338 | 2.32% |
| 2024-07-04 | 3.56 | 3.57 | 3.45 | 3.45 | 3.45 | qfq | 2,569,700 | 8,942,629 | -2.82% |
| 2024-07-03 | 3.60 | 3.64 | 3.53 | 3.55 | 3.55 | qfq | 2,223,389 | 7,956,463 | -1.11% |
| 2024-07-02 | 3.52 | 3.60 | 3.48 | 3.59 | 3.59 | qfq | 3,272,000 | 11,707,084 | 1.99% |
| 2024-07-01 | 3.52 | 3.59 | 3.42 | 3.52 | 3.52 | qfq | 2,860,800 | 9,992,974 | -0.28% |
| 2024-06-28 | 3.52 | 3.59 | 3.50 | 3.53 | 3.53 | qfq | 2,571,600 | 9,128,399 | 0.86% |
| 2024-06-27 | 3.57 | 3.63 | 3.48 | 3.50 | 3.50 | qfq | 2,823,900 | 9,984,254 | -1.69% |
| 2024-06-26 | 3.46 | 3.58 | 3.36 | 3.56 | 3.56 | qfq | 3,029,826 | 10,549,246 | 3.79% |
| 2024-06-25 | 3.38 | 3.48 | 3.32 | 3.43 | 3.43 | qfq | 2,458,600 | 8,364,304 | 2.69% |
| 2024-06-24 | 3.47 | 3.52 | 3.30 | 3.34 | 3.34 | qfq | 3,712,900 | 12,476,735 | -4.02% |
| 2024-06-21 | 3.52 | 3.54 | 3.43 | 3.48 | 3.48 | qfq | 2,352,400 | 8,251,451 | -1.14% |
| 2024-06-20 | 3.59 | 3.65 | 3.50 | 3.52 | 3.52 | qfq | 2,735,200 | 9,732,703 | -2.76% |
| 2024-06-19 | 3.62 | 3.68 | 3.53 | 3.62 | 3.62 | qfq | 2,680,700 | 9,666,968 | 0.28% |
| 2024-06-18 | 3.50 | 3.62 | 3.47 | 3.61 | 3.61 | qfq | 3,710,626 | 13,268,632 | 3.14% |
| 2024-06-17 | 3.54 | 3.59 | 3.47 | 3.50 | 3.50 | qfq | 3,346,400 | 11,732,639 | -1.69% |
| 2024-06-14 | 3.61 | 3.61 | 3.47 | 3.56 | 3.56 | qfq | 2,988,445 | 10,581,844 | 0.00% |
| 2024-06-13 | 3.80 | 3.80 | 3.53 | 3.56 | 3.56 | qfq | 3,585,400 | 12,953,906 | -4.04% |
| 2024-06-12 | 3.61 | 3.74 | 3.56 | 3.71 | 3.71 | qfq | 3,380,040 | 12,436,104 | 2.77% |
| 2024-06-11 | 3.56 | 3.68 | 3.44 | 3.61 | 3.61 | qfq | 3,945,945 | 14,061,795 | -0.28% |
| 2024-06-07 | 3.38 | 3.63 | 3.38 | 3.62 | 3.62 | qfq | 5,949,640 | 21,113,135 | 7.42% |
| 2024-06-06 | 3.59 | 3.62 | 3.32 | 3.37 | 3.37 | qfq | 9,092,888 | 31,291,084 | -6.13% |
| 2024-06-05 | 3.70 | 3.74 | 3.56 | 3.59 | 3.59 | qfq | 6,294,800 | 22,745,053 | -4.27% |
| 2024-06-04 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | qfq | 5,449,900 | 20,513,587 | -4.58% |
| 2024-06-03 | 3.99 | 4.01 | 3.88 | 3.93 | 3.93 | qfq | 5,125,000 | 20,117,687 | -2.48% |
| 2024-05-31 | 4.04 | 4.05 | 3.98 | 4.03 | 4.03 | qfq | 2,324,300 | 9,342,158 | 0.00% |
| 2024-05-30 | 4.12 | 4.16 | 4.00 | 4.03 | 4.03 | qfq | 4,524,800 | 18,447,609 | -0.98% |
| 2024-05-29 | 4.06 | 4.14 | 4.00 | 4.07 | 4.07 | qfq | 4,330,400 | 17,627,317 | 0.25% |
| 2024-05-28 | 4.15 | 4.16 | 4.05 | 4.06 | 4.06 | qfq | 4,136,600 | 16,912,046 | -2.17% |
| 2024-05-27 | 4.13 | 4.16 | 4.02 | 4.15 | 4.15 | qfq | 3,849,580 | 15,692,461 | 0.73% |
| 2024-05-24 | 4.14 | 4.20 | 4.10 | 4.12 | 4.12 | qfq | 3,531,900 | 14,615,356 | -0.72% |
| 2024-05-23 | 4.28 | 4.34 | 4.12 | 4.15 | 4.15 | qfq | 4,676,879 | 19,572,997 | -2.81% |
| 2024-05-22 | 4.18 | 4.37 | 4.18 | 4.27 | 4.27 | qfq | 5,189,979 | 22,237,560 | 0.23% |
| 2024-05-21 | 4.41 | 4.41 | 4.22 | 4.26 | 4.26 | qfq | 5,926,800 | 25,345,678 | -0.93% |
| 2024-05-20 | 4.35 | 4.37 | 4.27 | 4.30 | 4.30 | qfq | 7,690,568 | 33,193,472 | 0.23% |
| 2024-05-17 | 4.28 | 4.37 | 4.22 | 4.29 | 4.29 | qfq | 6,883,900 | 29,530,281 | 0.23% |
| 2024-05-16 | 4.29 | 4.52 | 4.26 | 4.28 | 4.28 | qfq | 9,925,800 | 42,900,762 | -0.23% |
| 2024-05-15 | 4.30 | 4.45 | 4.13 | 4.29 | 4.29 | qfq | 18,669,166 | 79,825,443 | -1.15% |
| 2024-05-14 | 4.09 | 4.44 | 4.09 | 4.34 | 4.34 | qfq | 24,408,445 | 106,399,723 | 7.43% |
| 2024-05-13 | 4.22 | 4.27 | 4.03 | 4.04 | 4.04 | qfq | 15,217,355 | 62,531,876 | -7.76% |
| 2024-05-10 | 4.60 | 4.61 | 4.30 | 4.38 | 4.38 | qfq | 20,128,028 | 88,615,832 | -5.81% |
| 2024-05-09 | 4.83 | 5.19 | 4.50 | 4.65 | 4.65 | qfq | 31,206,623 | 147,872,608 | -4.12% |
| 2024-05-08 | 4.49 | 4.85 | 4.43 | 4.85 | 4.85 | qfq | 9,269,916 | 43,794,136 | 9.98% |
| 2024-05-07 | 4.24 | 4.42 | 4.24 | 4.41 | 4.41 | qfq | 8,388,000 | 36,507,287 | 3.28% |
| 2024-05-06 | 4.11 | 4.29 | 4.11 | 4.27 | 4.27 | qfq | 7,465,139 | 31,384,589 | 4.15% |
| 2024-04-30 | 4.04 | 4.15 | 4.00 | 4.10 | 4.10 | qfq | 7,341,800 | 29,883,717 | 0.49% |
| 2024-04-29 | 3.91 | 4.08 | 3.91 | 4.08 | 4.08 | qfq | 6,666,800 | 26,879,569 | 3.82% |
| 2024-04-26 | 4.03 | 4.06 | 3.83 | 3.93 | 3.93 | qfq | 6,583,801 | 25,749,195 | -2.24% |
| 2024-04-25 | 3.85 | 4.06 | 3.83 | 4.02 | 4.02 | qfq | 4,929,438 | 19,692,713 | 4.15% |
| 2024-04-24 | 3.73 | 3.91 | 3.71 | 3.86 | 3.86 | qfq | 5,496,000 | 21,034,390 | 3.76% |
| 2024-04-23 | 3.61 | 3.77 | 3.61 | 3.72 | 3.72 | qfq | 5,903,000 | 21,893,243 | 2.20% |
| 2024-04-22 | 3.70 | 3.80 | 3.60 | 3.64 | 3.64 | qfq | 4,839,400 | 17,827,678 | -3.70% |
| 2024-04-19 | 3.81 | 3.91 | 3.73 | 3.78 | 3.78 | qfq | 4,458,200 | 17,018,955 | -1.05% |
| 2024-04-18 | 3.89 | 3.90 | 3.75 | 3.82 | 3.82 | qfq | 5,496,600 | 21,069,746 | -1.55% |
| 2024-04-17 | 3.56 | 3.89 | 3.50 | 3.88 | 3.88 | qfq | 8,666,600 | 32,935,082 | 8.38% |
| 2024-04-16 | 3.92 | 3.92 | 3.58 | 3.58 | 3.58 | qfq | 9,771,800 | 35,724,667 | -10.05% |
| 2024-04-15 | 4.45 | 4.46 | 3.98 | 3.98 | 3.98 | qfq | 13,516,901 | 55,278,488 | -9.95% |
| 2024-04-12 | 4.57 | 4.62 | 4.33 | 4.42 | 4.42 | qfq | 11,828,500 | 52,629,624 | -3.49% |
| 2024-04-11 | 4.55 | 4.69 | 4.42 | 4.58 | 4.58 | qfq | 15,687,167 | 71,561,787 | -4.38% |
| 2024-04-10 | 4.85 | 5.31 | 4.70 | 4.79 | 4.79 | qfq | 16,864,900 | 83,088,265 | -2.04% |
| 2024-04-09 | 4.77 | 5.21 | 4.71 | 4.89 | 4.89 | qfq | 18,060,677 | 88,801,858 | 1.88% |
| 2024-04-08 | 4.96 | 5.05 | 4.76 | 4.80 | 4.80 | qfq | 17,869,919 | 86,940,193 | -4.19% |
| 2024-04-03 | 5.64 | 5.64 | 4.96 | 5.01 | 5.01 | qfq | 30,644,476 | 158,069,382 | -5.11% |
| 2024-04-02 | 4.80 | 5.28 | 4.78 | 5.28 | 5.28 | qfq | 8,755,738 | 44,786,852 | 10.00% |
| 2024-04-01 | 4.63 | 4.80 | 4.62 | 4.80 | 4.80 | qfq | 4,862,800 | 22,989,093 | 3.67% |
| 2024-03-29 | 4.55 | 4.64 | 4.51 | 4.63 | 4.63 | qfq | 4,323,800 | 19,837,786 | 1.76% |
| 2024-03-28 | 4.41 | 4.61 | 4.36 | 4.55 | 4.55 | qfq | 5,811,545 | 26,349,825 | 2.94% |
| 2024-03-27 | 4.63 | 4.68 | 4.42 | 4.42 | 4.42 | qfq | 4,021,546 | 18,209,304 | -3.91% |
| 2024-03-26 | 4.58 | 4.65 | 4.50 | 4.60 | 4.60 | qfq | 6,094,317 | 27,785,753 | 0.66% |
| 2024-03-25 | 4.81 | 4.81 | 4.53 | 4.57 | 4.57 | qfq | 6,371,000 | 29,677,607 | -4.39% |
| 2024-03-22 | 4.89 | 4.92 | 4.78 | 4.78 | 4.78 | qfq | 5,214,100 | 25,161,578 | -2.45% |
| 2024-03-21 | 4.84 | 4.91 | 4.77 | 4.90 | 4.90 | qfq | 5,804,300 | 28,186,387 | 1.24% |
| 2024-03-20 | 4.76 | 4.84 | 4.71 | 4.84 | 4.84 | qfq | 3,902,000 | 18,730,784 | 1.89% |
| 2024-03-19 | 4.71 | 4.78 | 4.70 | 4.75 | 4.75 | qfq | 3,910,588 | 18,541,106 | 0.85% |
| 2024-03-18 | 4.74 | 4.75 | 4.64 | 4.71 | 4.71 | qfq | 5,121,876 | 24,024,842 | 1.51% |
| 2024-03-15 | 4.52 | 4.66 | 4.47 | 4.64 | 4.64 | qfq | 5,617,700 | 25,737,491 | 2.88% |
| 2024-03-14 | 4.57 | 4.61 | 4.42 | 4.51 | 4.51 | qfq | 4,946,800 | 22,397,182 | -0.66% |
| 2024-03-13 | 4.57 | 4.63 | 4.50 | 4.54 | 4.54 | qfq | 4,767,700 | 21,699,180 | 0.00% |
| 2024-03-12 | 4.38 | 4.56 | 4.38 | 4.54 | 4.54 | qfq | 6,933,100 | 31,177,761 | 3.42% |
| 2024-03-11 | 4.37 | 4.47 | 4.32 | 4.39 | 4.39 | qfq | 5,812,300 | 25,500,916 | 2.09% |
| 2024-03-08 | 4.28 | 4.36 | 4.24 | 4.30 | 4.30 | qfq | 3,293,380 | 14,153,833 | 0.47% |
| 2024-03-07 | 4.32 | 4.43 | 4.27 | 4.28 | 4.28 | qfq | 5,486,200 | 23,857,426 | -0.93% |
| 2024-03-06 | 4.29 | 4.39 | 4.23 | 4.32 | 4.32 | qfq | 4,655,294 | 20,095,264 | 0.47% |
| 2024-03-05 | 4.49 | 4.50 | 4.28 | 4.30 | 4.30 | qfq | 6,370,100 | 27,726,851 | -4.02% |
| 2024-03-04 | 4.47 | 4.59 | 4.30 | 4.48 | 4.48 | qfq | 5,719,601 | 25,376,007 | 0.90% |
| 2024-03-01 | 4.61 | 4.61 | 4.33 | 4.44 | 4.44 | qfq | 6,654,300 | 29,471,231 | 0.23% |
| 2024-02-29 | 4.01 | 4.46 | 4.01 | 4.43 | 4.43 | qfq | 11,015,400 | 47,318,343 | 6.24% |
| 2024-02-28 | 4.70 | 4.86 | 4.17 | 4.17 | 4.17 | qfq | 14,038,000 | 63,715,899 | -9.94% |
| 2024-02-27 | 4.52 | 4.63 | 4.45 | 4.63 | 4.63 | qfq | 9,038,201 | 41,349,439 | 1.98% |
| 2024-02-26 | 4.35 | 4.66 | 4.34 | 4.54 | 4.54 | qfq | 13,936,718 | 62,372,554 | 4.37% |
| 2024-02-23 | 4.17 | 4.43 | 4.14 | 4.35 | 4.35 | qfq | 14,569,609 | 62,289,163 | 4.07% |
| 2024-02-22 | 4.07 | 4.27 | 3.98 | 4.18 | 4.18 | qfq | 19,357,188 | 79,860,495 | 1.70% |
| 2024-02-21 | 3.72 | 4.11 | 3.65 | 4.11 | 4.11 | qfq | 7,843,900 | 30,896,720 | 9.89% |
| 2024-02-20 | 3.62 | 3.74 | 3.49 | 3.74 | 3.74 | qfq | 13,448,211 | 48,747,142 | 3.31% |
| 2024-02-19 | 3.50 | 3.65 | 3.36 | 3.62 | 3.62 | qfq | 15,039,747 | 53,220,520 | -1.36% |
| 2024-02-08 | 3.46 | 3.69 | 3.02 | 3.67 | 3.67 | qfq | 23,276,248 | 75,810,306 | 9.55% |
| 2024-02-07 | 3.63 | 3.63 | 3.28 | 3.35 | 3.35 | qfq | 17,985,900 | 59,684,340 | -7.97% |
| 2024-02-06 | 3.64 | 3.78 | 3.64 | 3.64 | 3.64 | qfq | 9,763,000 | 35,748,380 | -9.90% |
| 2024-02-05 | 4.46 | 4.58 | 4.04 | 4.04 | 4.04 | qfq | 5,446,600 | 22,491,570 | -10.02% |
| 2024-02-02 | 4.70 | 4.91 | 4.29 | 4.49 | 4.49 | qfq | 7,801,600 | 35,761,262 | -5.67% |
| 2024-02-01 | 4.93 | 4.96 | 4.65 | 4.76 | 4.76 | qfq | 6,885,600 | 32,878,944 | -4.42% |
| 2024-01-31 | 5.32 | 5.39 | 4.96 | 4.98 | 4.98 | qfq | 6,950,200 | 35,658,878 | -8.46% |
| 2024-01-30 | 5.60 | 5.70 | 5.43 | 5.44 | 5.44 | qfq | 3,254,700 | 18,069,651 | -3.89% |
| 2024-01-29 | 6.00 | 6.04 | 5.66 | 5.66 | 5.66 | qfq | 4,604,340 | 26,484,508 | -4.55% |
| 2024-01-26 | 5.89 | 6.07 | 5.84 | 5.93 | 5.93 | qfq | 4,159,140 | 24,813,742 | 0.68% |
| 2024-01-25 | 5.61 | 5.93 | 5.58 | 5.89 | 5.89 | qfq | 5,749,540 | 33,099,221 | 4.99% |
| 2024-01-24 | 5.57 | 5.71 | 5.39 | 5.61 | 5.61 | qfq | 4,752,405 | 26,442,954 | 0.18% |
| 2024-01-23 | 5.70 | 5.70 | 5.41 | 5.60 | 5.60 | qfq | 5,969,000 | 33,223,555 | -1.06% |
| 2024-01-22 | 6.15 | 6.16 | 5.60 | 5.66 | 5.66 | qfq | 8,056,400 | 47,505,389 | -7.97% |
| 2024-01-19 | 6.37 | 6.49 | 6.13 | 6.15 | 6.15 | qfq | 9,449,000 | 59,455,542 | -3.91% |
| 2024-01-18 | 6.24 | 6.43 | 6.09 | 6.40 | 6.40 | qfq | 10,073,600 | 62,841,998 | 1.91% |
| 2024-01-17 | 6.56 | 6.58 | 6.26 | 6.28 | 6.28 | qfq | 9,204,900 | 59,117,440 | -4.56% |
| 2024-01-16 | 6.50 | 7.00 | 6.39 | 6.58 | 6.58 | qfq | 13,081,800 | 86,136,537 | 1.86% |
| 2024-01-15 | 6.41 | 6.55 | 6.39 | 6.46 | 6.46 | qfq | 3,291,500 | 21,222,484 | -0.15% |
| 2024-01-12 | 6.47 | 6.65 | 6.37 | 6.47 | 6.47 | qfq | 4,809,100 | 31,260,194 | -0.15% |
| 2024-01-11 | 6.45 | 6.50 | 6.40 | 6.48 | 6.48 | qfq | 3,769,400 | 24,319,465 | 0.47% |
| 2024-01-10 | 6.41 | 6.49 | 6.25 | 6.45 | 6.45 | qfq | 4,454,005 | 28,551,924 | 0.78% |
| 2024-01-09 | 6.48 | 6.54 | 6.35 | 6.40 | 6.40 | qfq | 3,911,800 | 25,150,571 | -0.62% |
| 2024-01-08 | 6.53 | 6.55 | 6.41 | 6.44 | 6.44 | qfq | 4,579,100 | 29,651,577 | -0.92% |
| 2024-01-05 | 6.74 | 6.75 | 6.45 | 6.50 | 6.50 | qfq | 5,310,000 | 34,934,359 | -3.56% |
| 2024-01-04 | 6.94 | 6.96 | 6.68 | 6.74 | 6.74 | qfq | 6,081,900 | 41,266,211 | -2.03% |
| 2024-01-03 | 6.97 | 7.02 | 6.82 | 6.88 | 6.88 | qfq | 6,002,905 | 41,384,215 | -1.43% |
| 2024-01-02 | 6.87 | 7.12 | 6.87 | 6.98 | 6.98 | qfq | 11,919,680 | 83,551,553 | 0.87% |
| 2023-12-29 | 6.70 | 7.14 | 6.66 | 6.92 | 6.92 | qfq | 17,247,522 | 119,740,943 | 2.98% |
| 2023-12-28 | 6.30 | 6.89 | 6.19 | 6.72 | 6.72 | qfq | 11,473,200 | 75,675,437 | 7.01% |
| 2023-12-27 | 6.25 | 6.30 | 6.20 | 6.28 | 6.28 | qfq | 2,064,048 | 12,917,666 | 0.32% |
| 2023-12-26 | 6.30 | 6.34 | 6.22 | 6.26 | 6.26 | qfq | 3,394,900 | 21,294,496 | -0.79% |
| 2023-12-25 | 6.41 | 6.42 | 6.25 | 6.31 | 6.31 | qfq | 3,850,100 | 24,308,330 | -1.71% |
| 2023-12-22 | 6.49 | 6.61 | 6.37 | 6.42 | 6.42 | qfq | 6,081,190 | 39,496,232 | -1.08% |
| 2023-12-21 | 6.37 | 6.52 | 6.28 | 6.49 | 6.49 | qfq | 4,289,500 | 27,535,216 | 1.41% |
| 2023-12-20 | 6.42 | 6.52 | 6.39 | 6.40 | 6.40 | qfq | 2,722,000 | 17,571,791 | -0.31% |
| 2023-12-19 | 6.40 | 6.45 | 6.32 | 6.42 | 6.42 | qfq | 3,251,200 | 20,747,714 | 1.10% |
| 2023-12-18 | 6.49 | 6.52 | 6.35 | 6.35 | 6.35 | qfq | 3,396,000 | 21,741,798 | -2.31% |
| 2023-12-15 | 6.47 | 6.58 | 6.46 | 6.50 | 6.50 | qfq | 2,057,600 | 13,347,882 | -0.15% |
| 2023-12-14 | 6.59 | 6.59 | 6.49 | 6.51 | 6.51 | qfq | 2,742,200 | 17,906,053 | 0.15% |
| 2023-12-13 | 6.52 | 6.57 | 6.47 | 6.50 | 6.50 | qfq | 2,330,550 | 15,172,826 | -0.61% |
| 2023-12-12 | 6.47 | 6.55 | 6.40 | 6.54 | 6.54 | qfq | 3,332,450 | 21,567,456 | 1.08% |
| 2023-12-11 | 6.45 | 6.53 | 6.38 | 6.47 | 6.47 | qfq | 3,777,600 | 24,410,836 | 0.15% |
| 2023-12-08 | 6.59 | 6.66 | 6.44 | 6.46 | 6.46 | qfq | 4,373,080 | 28,496,866 | -1.97% |
| 2023-12-07 | 6.70 | 6.72 | 6.57 | 6.59 | 6.59 | qfq | 3,846,480 | 25,459,282 | -1.64% |
| 2023-12-06 | 6.61 | 6.72 | 6.59 | 6.70 | 6.70 | qfq | 3,029,800 | 20,260,183 | 1.06% |
| 2023-12-05 | 6.78 | 6.80 | 6.63 | 6.63 | 6.63 | qfq | 3,230,600 | 21,599,606 | -2.50% |
| 2023-12-04 | 6.75 | 6.86 | 6.75 | 6.80 | 6.80 | qfq | 3,801,700 | 25,887,059 | 0.59% |
| 2023-12-01 | 6.75 | 6.82 | 6.70 | 6.76 | 6.76 | qfq | 3,001,100 | 20,306,610 | 0.00% |
| 2023-11-30 | 6.74 | 6.81 | 6.69 | 6.76 | 6.76 | qfq | 4,842,800 | 32,657,202 | 0.15% |
| 2023-11-29 | 6.80 | 6.86 | 6.73 | 6.75 | 6.75 | qfq | 3,893,300 | 26,375,987 | -0.88% |
| 2023-11-28 | 6.75 | 6.91 | 6.71 | 6.81 | 6.81 | qfq | 4,377,072 | 29,937,503 | 0.15% |
| 2023-11-27 | 6.80 | 6.92 | 6.79 | 6.80 | 6.80 | qfq | 4,738,300 | 32,479,422 | -0.29% |
| 2023-11-24 | 7.00 | 7.01 | 6.78 | 6.82 | 6.82 | qfq | 6,869,100 | 47,112,203 | -2.57% |
| 2023-11-23 | 6.93 | 7.02 | 6.86 | 7.00 | 7.00 | qfq | 7,042,600 | 49,164,123 | 1.60% |
| 2023-11-22 | 7.16 | 7.16 | 6.79 | 6.89 | 6.89 | qfq | 11,703,200 | 80,979,091 | -4.17% |
| 2023-11-21 | 7.10 | 7.25 | 7.10 | 7.19 | 7.19 | qfq | 8,319,476 | 59,779,080 | 0.98% |
| 2023-11-20 | 7.11 | 7.12 | 6.98 | 7.12 | 7.12 | qfq | 5,940,900 | 41,986,499 | 0.71% |
| 2023-11-17 | 6.99 | 7.14 | 6.98 | 7.07 | 7.07 | qfq | 5,331,800 | 37,655,684 | 0.71% |
| 2023-11-16 | 7.15 | 7.18 | 7.01 | 7.02 | 7.02 | qfq | 4,418,400 | 31,282,171 | -1.82% |
| 2023-11-15 | 7.00 | 7.20 | 6.99 | 7.15 | 7.15 | qfq | 8,912,900 | 63,330,331 | 2.29% |
| 2023-11-14 | 7.09 | 7.09 | 6.92 | 6.99 | 6.99 | qfq | 5,915,376 | 41,240,426 | -1.96% |
| 2023-11-13 | 7.17 | 7.17 | 6.96 | 7.13 | 7.13 | qfq | 4,941,300 | 34,727,953 | 0.85% |
| 2023-11-10 | 6.95 | 7.20 | 6.91 | 7.07 | 7.07 | qfq | 7,275,177 | 51,528,866 | 0.86% |
| 2023-11-09 | 7.07 | 7.11 | 6.96 | 7.01 | 7.01 | qfq | 7,208,600 | 50,596,882 | -1.54% |
| 2023-11-08 | 7.12 | 7.13 | 6.98 | 7.12 | 7.12 | qfq | 8,899,676 | 62,903,750 | 0.00% |
| 2023-11-07 | 7.31 | 7.31 | 7.07 | 7.12 | 7.12 | qfq | 14,482,400 | 103,244,169 | -3.52% |
| 2023-11-06 | 7.51 | 7.54 | 7.28 | 7.38 | 7.38 | qfq | 18,792,158 | 138,376,558 | -2.25% |
| 2023-11-03 | 7.18 | 7.75 | 7.17 | 7.55 | 7.55 | qfq | 21,712,400 | 162,628,592 | 6.79% |
| 2023-11-02 | 7.22 | 7.32 | 7.05 | 7.07 | 7.07 | qfq | 7,202,300 | 51,403,385 | -2.08% |
| 2023-11-01 | 7.02 | 7.30 | 7.02 | 7.22 | 7.22 | qfq | 11,774,000 | 85,061,084 | 1.12% |
| 2023-10-31 | 7.05 | 7.60 | 6.95 | 7.14 | 7.14 | qfq | 19,588,591 | 142,287,455 | 3.03% |
| 2023-10-30 | 6.68 | 7.15 | 6.66 | 6.93 | 6.93 | qfq | 9,379,968 | 65,092,948 | 3.13% |
| 2023-10-27 | 6.61 | 6.76 | 6.49 | 6.72 | 6.72 | qfq | 7,039,000 | 46,624,597 | 0.60% |
| 2023-10-26 | 6.85 | 6.88 | 6.60 | 6.68 | 6.68 | qfq | 7,418,200 | 49,537,497 | -3.05% |
| 2023-10-25 | 6.85 | 7.01 | 6.85 | 6.89 | 6.89 | qfq | 6,886,400 | 47,734,536 | 0.00% |
| 2023-10-24 | 6.67 | 7.00 | 6.60 | 6.89 | 6.89 | qfq | 11,964,700 | 81,847,507 | 5.03% |
| 2023-10-23 | 6.72 | 6.85 | 6.53 | 6.56 | 6.56 | qfq | 8,939,200 | 59,476,407 | -2.67% |
| 2023-10-20 | 6.70 | 7.18 | 6.70 | 6.74 | 6.74 | qfq | 13,231,500 | 91,391,539 | -2.88% |
| 2023-10-19 | 6.85 | 7.30 | 6.81 | 6.94 | 6.94 | qfq | 17,513,185 | 123,097,653 | 1.91% |
| 2023-10-18 | 7.16 | 7.20 | 6.80 | 6.81 | 6.81 | qfq | 12,250,888 | 84,612,569 | -5.42% |
| 2023-10-17 | 7.40 | 7.43 | 7.12 | 7.20 | 7.20 | qfq | 14,948,277 | 108,115,426 | -4.00% |
| 2023-10-16 | 7.82 | 7.96 | 7.27 | 7.50 | 7.50 | qfq | 23,890,834 | 179,140,975 | -3.85% |
| 2023-10-13 | 7.68 | 8.27 | 7.58 | 7.80 | 7.80 | qfq | 34,887,855 | 277,728,550 | 1.30% |
| 2023-10-12 | 7.47 | 7.90 | 7.41 | 7.70 | 7.70 | qfq | 18,351,776 | 140,637,779 | 1.58% |
| 2023-10-11 | 7.76 | 7.96 | 7.50 | 7.58 | 7.58 | qfq | 22,343,340 | 171,834,313 | -1.69% |
| 2023-10-10 | 7.75 | 8.08 | 7.64 | 7.71 | 7.71 | qfq | 30,755,532 | 240,940,557 | 0.92% |
| 2023-10-09 | 8.30 | 8.30 | 7.60 | 7.64 | 7.64 | qfq | 36,538,183 | 286,786,709 | -1.93% |
| 2023-09-28 | 7.16 | 7.79 | 7.15 | 7.79 | 7.79 | qfq | 21,351,290 | 160,856,799 | 10.03% |
| 2023-09-27 | 7.61 | 7.69 | 7.05 | 7.08 | 7.08 | qfq | 25,432,000 | 185,577,479 | -8.53% |
| 2023-09-26 | 7.67 | 7.98 | 7.58 | 7.74 | 7.74 | qfq | 29,797,672 | 231,025,744 | -1.02% |
| 2023-09-25 | 7.56 | 8.06 | 7.45 | 7.82 | 7.82 | qfq | 44,734,491 | 349,807,087 | 6.68% |
| 2023-09-22 | 6.73 | 7.33 | 6.66 | 7.33 | 7.33 | qfq | 26,949,371 | 191,186,154 | 10.06% |
| 2023-09-21 | 6.70 | 6.85 | 6.55 | 6.66 | 6.66 | qfq | 13,476,995 | 90,562,039 | -0.89% |
| 2023-09-20 | 6.52 | 6.74 | 6.51 | 6.72 | 6.72 | qfq | 9,021,500 | 60,282,526 | 3.07% |
| 2023-09-19 | 6.48 | 6.55 | 6.40 | 6.52 | 6.52 | qfq | 4,200,900 | 27,287,683 | 0.62% |
| 2023-09-18 | 6.33 | 6.50 | 6.32 | 6.48 | 6.48 | qfq | 4,397,860 | 28,262,022 | 1.41% |
| 2023-09-15 | 6.40 | 6.51 | 6.30 | 6.39 | 6.39 | qfq | 4,542,340 | 29,045,565 | -0.62% |
| 2023-09-14 | 6.33 | 6.51 | 6.27 | 6.43 | 6.43 | qfq | 5,030,923 | 32,326,216 | 1.26% |
| 2023-09-13 | 6.29 | 6.37 | 6.27 | 6.35 | 6.35 | qfq | 2,935,400 | 18,541,353 | 0.16% |
| 2023-09-12 | 6.33 | 6.40 | 6.26 | 6.34 | 6.34 | qfq | 3,845,323 | 24,309,200 | 0.79% |
| 2023-09-11 | 6.36 | 6.39 | 6.21 | 6.29 | 6.29 | qfq | 4,816,601 | 30,260,372 | -1.26% |
| 2023-09-08 | 6.52 | 6.63 | 6.34 | 6.37 | 6.37 | qfq | 7,572,200 | 48,698,442 | -1.55% |
| 2023-09-07 | 6.58 | 6.75 | 6.44 | 6.47 | 6.47 | qfq | 10,742,800 | 70,742,111 | -1.22% |
| 2023-09-06 | 6.43 | 6.63 | 6.35 | 6.55 | 6.55 | qfq | 13,065,000 | 85,341,638 | 1.24% |
| 2023-09-05 | 6.24 | 6.71 | 6.15 | 6.47 | 6.47 | qfq | 19,705,903 | 127,157,174 | 3.03% |
| 2023-09-04 | 6.04 | 6.28 | 6.02 | 6.28 | 6.28 | qfq | 9,153,700 | 56,813,401 | 4.67% |
| 2023-09-01 | 6.02 | 6.12 | 5.98 | 6.00 | 6.00 | qfq | 4,008,660 | 24,167,492 | -1.32% |
| 2023-08-31 | 6.09 | 6.12 | 6.00 | 6.08 | 6.08 | qfq | 4,634,000 | 28,056,687 | -0.49% |
| 2023-08-30 | 6.00 | 6.18 | 5.94 | 6.11 | 6.11 | qfq | 7,665,000 | 46,858,961 | 1.66% |
| 2023-08-29 | 5.99 | 6.10 | 5.84 | 6.01 | 6.01 | qfq | 10,055,700 | 60,257,158 | 0.33% |
| 2023-08-28 | 6.58 | 6.58 | 5.87 | 5.99 | 5.99 | qfq | 12,279,870 | 74,909,569 | -1.80% |
| 2023-08-25 | 6.11 | 6.22 | 6.02 | 6.10 | 6.10 | qfq | 8,742,200 | 53,526,374 | -0.16% |
| 2023-08-24 | 6.09 | 6.15 | 5.96 | 6.11 | 6.11 | qfq | 7,646,630 | 46,432,361 | 1.50% |
| 2023-08-23 | 6.37 | 6.37 | 6.02 | 6.02 | 6.02 | qfq | 8,583,900 | 52,598,883 | -5.79% |
| 2023-08-22 | 6.28 | 6.39 | 6.08 | 6.39 | 6.39 | qfq | 10,850,480 | 67,258,649 | 1.11% |
| 2023-08-21 | 6.16 | 6.39 | 6.15 | 6.32 | 6.32 | qfq | 7,437,940 | 46,851,397 | 1.94% |
| 2023-08-18 | 6.24 | 6.30 | 6.16 | 6.20 | 6.20 | qfq | 5,409,600 | 33,698,733 | -0.48% |
| 2023-08-17 | 6.20 | 6.28 | 6.09 | 6.23 | 6.23 | qfq | 6,023,400 | 37,184,213 | 0.16% |
| 2023-08-16 | 6.27 | 6.35 | 6.17 | 6.22 | 6.22 | qfq | 6,458,700 | 40,228,186 | -1.43% |
| 2023-08-15 | 6.42 | 6.53 | 6.28 | 6.31 | 6.31 | qfq | 6,532,740 | 41,729,958 | -1.41% |
| 2023-08-14 | 6.29 | 6.42 | 6.19 | 6.40 | 6.40 | qfq | 6,483,464 | 40,896,039 | 1.43% |
| 2023-08-11 | 6.42 | 6.48 | 6.28 | 6.31 | 6.31 | qfq | 10,015,400 | 63,633,765 | -2.02% |
| 2023-08-10 | 6.20 | 6.53 | 6.11 | 6.44 | 6.44 | qfq | 15,865,210 | 101,119,371 | 4.04% |
| 2023-08-09 | 6.21 | 6.36 | 6.10 | 6.19 | 6.19 | qfq | 6,973,300 | 43,440,782 | -0.64% |
| 2023-08-08 | 6.20 | 6.34 | 6.17 | 6.23 | 6.23 | qfq | 4,925,200 | 30,675,193 | 0.48% |
| 2023-08-07 | 6.22 | 6.30 | 6.17 | 6.20 | 6.20 | qfq | 5,314,600 | 33,122,776 | 0.32% |
| 2023-08-04 | 6.36 | 6.39 | 6.18 | 6.18 | 6.18 | qfq | 8,144,500 | 50,956,408 | -2.06% |
| 2023-08-03 | 6.44 | 6.45 | 6.23 | 6.31 | 6.31 | qfq | 11,366,000 | 72,153,436 | -2.17% |
| 2023-08-02 | 6.70 | 6.70 | 6.39 | 6.45 | 6.45 | qfq | 12,100,300 | 78,270,312 | -4.02% |
| 2023-08-01 | 6.70 | 6.83 | 6.56 | 6.72 | 6.72 | qfq | 11,766,800 | 78,407,306 | 0.30% |
| 2023-07-31 | 6.80 | 6.80 | 6.54 | 6.70 | 6.70 | qfq | 14,696,800 | 97,570,037 | -1.47% |
| 2023-07-28 | 6.81 | 7.03 | 6.69 | 6.80 | 6.80 | qfq | 14,915,700 | 101,547,125 | -1.88% |
| 2023-07-27 | 6.81 | 7.17 | 6.76 | 6.93 | 6.93 | qfq | 15,727,000 | 109,071,407 | 1.17% |
| 2023-07-26 | 6.82 | 7.00 | 6.63 | 6.85 | 6.85 | qfq | 17,337,300 | 118,615,276 | 0.44% |
| 2023-07-25 | 6.90 | 7.03 | 6.75 | 6.82 | 6.82 | qfq | 19,263,804 | 132,166,898 | -0.29% |
| 2023-07-24 | 7.11 | 7.18 | 6.73 | 6.84 | 6.84 | qfq | 23,728,821 | 164,268,233 | -3.25% |
| 2023-07-21 | 7.10 | 7.43 | 7.01 | 7.07 | 7.07 | qfq | 24,978,300 | 178,654,829 | 1.73% |
| 2023-07-20 | 7.03 | 7.49 | 6.87 | 6.95 | 6.95 | qfq | 27,442,564 | 195,366,088 | -2.52% |
| 2023-07-19 | 7.12 | 7.30 | 6.98 | 7.13 | 7.13 | qfq | 27,163,200 | 193,343,575 | 0.14% |
| 2023-07-18 | 7.30 | 7.64 | 7.01 | 7.12 | 7.12 | qfq | 40,893,269 | 298,303,769 | -2.20% |