RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
*ST瑞和002620.SZ
最近收盘价4.802026-07-17
最近交易日2026-07-17
成交量（股）9,675,100
成交额（元）47,238,047
日线记录725
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 725 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 | 5.04 | 5.06 | 4.69 | 4.80 | 4.80 | qfq | 9,675,100 | 47,238,047 | -4.95% |
| 2026-07-16 | 5.12 | 5.31 | 4.99 | 5.05 | 5.05 | qfq | 8,847,900 | 45,358,357 | -2.51% |
| 2026-07-15 | 5.02 | 5.25 | 4.92 | 5.18 | 5.18 | qfq | 8,373,600 | 42,890,329 | 2.78% |
| 2026-07-14 | 5.03 | 5.10 | 4.95 | 5.04 | 5.04 | qfq | 6,579,025 | 33,087,885 | 0.80% |
| 2026-07-13 | 5.26 | 5.26 | 4.96 | 5.00 | 5.00 | qfq | 8,944,700 | 45,194,400 | -4.94% |
| 2026-07-10 | 5.24 | 5.38 | 5.15 | 5.26 | 5.26 | qfq | 7,908,675 | 41,588,043 | -0.19% |
| 2026-07-09 | 5.31 | 5.53 | 5.26 | 5.27 | 5.27 | qfq | 12,332,800 | 66,649,871 | -0.94% |
| 2026-07-08 | 5.23 | 5.44 | 5.08 | 5.32 | 5.32 | qfq | 10,825,300 | 57,305,843 | 2.90% |
| 2026-07-07 | 5.57 | 5.66 | 5.10 | 5.17 | 5.17 | qfq | 14,329,550 | 76,292,821 | -7.68% |
| 2026-07-06 | 5.83 | 6.10 | 5.60 | 5.60 | 5.60 | qfq | 17,040,600 | 99,414,822 | -1.41% |
| 2026-07-03 | 5.66 | 5.91 | 5.37 | 5.68 | 5.68 | qfq | 24,222,350 | 138,246,530 | 0.89% |
| 2026-07-02 | 5.55 | 5.63 | 5.43 | 5.63 | 5.63 | qfq | 7,562,350 | 42,284,200 | 5.04% |
| 2026-07-01 | 5.11 | 5.36 | 5.11 | 5.36 | 5.36 | qfq | 10,828,400 | 57,177,067 | 5.10% |
| 2026-06-30 | 4.89 | 5.15 | 4.83 | 5.10 | 5.10 | qfq | 17,360,227 | 88,012,755 | 4.08% |
| 2026-06-29 | 4.88 | 5.08 | 4.69 | 4.90 | 4.90 | qfq | 14,761,500 | 72,181,312 | 0.41% |
| 2026-06-26 | 4.85 | 5.04 | 4.79 | 4.88 | 4.88 | qfq | 14,447,550 | 70,737,059 | 0.62% |
| 2026-06-25 | 5.05 | 5.09 | 4.85 | 4.85 | 4.85 | qfq | 15,070,900 | 74,140,947 | -5.09% |
| 2026-06-24 | 5.35 | 5.38 | 5.11 | 5.11 | 5.11 | qfq | 12,829,000 | 66,296,139 | -5.02% |
| 2026-06-23 | 5.18 | 5.54 | 5.18 | 5.38 | 5.38 | qfq | 16,569,757 | 89,435,843 | 1.13% |
| 2026-06-22 | 5.42 | 5.49 | 5.31 | 5.32 | 5.32 | qfq | 14,197,654 | 75,646,803 | -4.83% |
| 2026-06-18 | 5.98 | 5.98 | 5.59 | 5.59 | 5.59 | qfq | 17,818,925 | 102,164,562 | -4.93% |
| 2026-06-17 | 6.10 | 6.25 | 5.85 | 5.88 | 5.88 | qfq | 15,843,700 | 95,559,755 | -3.45% |
| 2026-06-16 | 5.82 | 6.18 | 5.77 | 6.09 | 6.09 | qfq | 17,345,500 | 103,949,380 | 2.70% |
| 2026-06-15 | 5.89 | 6.09 | 5.82 | 5.93 | 5.93 | qfq | 20,454,272 | 122,610,441 | 2.24% |
| 2026-06-12 | 5.89 | 5.98 | 5.75 | 5.80 | 5.80 | qfq | 14,720,700 | 86,157,465 | 0.52% |
| 2026-06-11 | 5.81 | 6.00 | 5.63 | 5.77 | 5.77 | qfq | 16,055,500 | 93,383,778 | 0.00% |
| 2026-06-10 | 6.07 | 6.12 | 5.77 | 5.77 | 5.77 | qfq | 17,483,977 | 102,251,198 | -4.94% |
| 2026-06-09 | 6.32 | 6.47 | 6.02 | 6.07 | 6.07 | qfq | 18,246,552 | 113,568,882 | -3.34% |
| 2026-06-08 | 6.14 | 6.54 | 6.14 | 6.28 | 6.28 | qfq | 19,040,225 | 119,463,263 | -2.79% |
| 2026-06-05 | 6.49 | 6.63 | 6.42 | 6.46 | 6.46 | qfq | 24,569,425 | 161,503,943 | 2.38% |
| 2026-06-04 | 6.58 | 6.73 | 6.30 | 6.31 | 6.31 | qfq | 20,937,299 | 135,766,484 | -4.68% |
| 2026-06-03 | 6.85 | 6.94 | 6.62 | 6.62 | 6.62 | qfq | 27,233,526 | 182,516,243 | -5.02% |
| 2026-06-02 | 7.71 | 7.71 | 6.97 | 6.97 | 6.97 | qfq | 30,339,000 | 217,711,414 | -5.04% |
| 2026-06-01 | 7.34 | 7.34 | 7.33 | 7.34 | 7.34 | qfq | 4,558,300 | 33,457,738 | 5.01% |
| 2026-05-29 | 7.00 | 7.24 | 6.83 | 6.99 | 6.99 | qfq | 23,632,769 | 166,196,819 | -0.43% |
| 2026-05-28 | 7.21 | 7.27 | 7.02 | 7.02 | 7.02 | qfq | 28,206,877 | 199,109,842 | -5.01% |
| 2026-05-27 | 7.25 | 7.64 | 7.11 | 7.39 | 7.39 | qfq | 22,399,384 | 164,952,079 | -0.81% |
| 2026-05-26 | 7.79 | 7.79 | 7.45 | 7.45 | 7.45 | qfq | 20,649,577 | 155,584,024 | -4.97% |
| 2026-05-25 | 7.88 | 8.01 | 7.61 | 7.84 | 7.84 | qfq | 38,712,852 | 298,373,928 | -2.12% |
| 2026-05-22 | 8.01 | 8.08 | 8.01 | 8.01 | 8.01 | qfq | 20,148,300 | 161,400,325 | -4.98% |
| 2026-05-21 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | qfq | 1,480,200 | 12,478,086 | -4.96% |
| 2026-05-20 | 8.88 | 9.08 | 8.87 | 8.87 | 8.87 | qfq | 30,324,600 | 269,431,218 | -5.03% |
| 2026-05-19 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | qfq | 1,603,700 | 14,978,558 | -4.98% |
| 2026-05-18 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | qfq | 1,047,000 | 10,292,010 | -5.02% |
| 2026-05-15 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | qfq | 13,214,700 | 136,772,145 | -4.96% |
| 2026-05-14 | 10.53 | 10.89 | 10.53 | 10.89 | 10.89 | qfq | 2,912,256 | 31,314,469 | 5.01% |
| 2026-05-13 | 9.84 | 10.37 | 9.81 | 10.37 | 10.37 | qfq | 11,299,125 | 114,128,298 | 4.96% |
| 2026-05-12 | 9.96 | 10.09 | 9.71 | 9.88 | 9.88 | qfq | 11,883,148 | 117,724,311 | 0.61% |
| 2026-05-11 | 9.70 | 10.09 | 9.70 | 9.82 | 9.82 | qfq | 12,228,299 | 120,924,431 | -2.77% |
| 2026-05-08 | 9.91 | 10.44 | 9.52 | 10.10 | 10.10 | qfq | 18,651,120 | 184,572,595 | 1.51% |
| 2026-05-07 | 9.48 | 9.95 | 9.22 | 9.95 | 9.95 | qfq | 18,106,818 | 174,434,751 | 4.96% |
| 2026-05-06 | 10.15 | 10.22 | 9.48 | 9.48 | 9.48 | qfq | 17,824,956 | 171,020,286 | -5.01% |
| 2026-04-30 | 9.98 | 10.40 | 9.98 | 9.98 | 9.98 | qfq | 24,097,800 | 242,313,346 | -4.95% |
| 2026-04-28 | 9.90 | 10.90 | 9.90 | 10.50 | 10.50 | qfq | 29,464,448 | 300,558,031 | 0.77% |
| 2026-04-27 | 10.54 | 10.73 | 10.42 | 10.42 | 10.42 | qfq | 18,458,150 | 193,145,414 | -5.01% |
| 2026-04-24 | 10.43 | 10.97 | 10.33 | 10.97 | 10.97 | qfq | 15,895,151 | 169,755,818 | 4.98% |
| 2026-04-23 | 10.62 | 10.80 | 9.98 | 10.45 | 10.45 | qfq | 29,558,879 | 308,842,987 | 1.36% |
| 2026-04-22 | 10.02 | 10.31 | 9.96 | 10.31 | 10.31 | qfq | 10,568,776 | 107,894,864 | 4.99% |
| 2026-04-21 | 9.60 | 9.82 | 9.50 | 9.82 | 9.82 | qfq | 18,769,078 | 182,982,149 | 5.03% |
| 2026-04-20 | 8.85 | 9.35 | 8.72 | 9.35 | 9.35 | qfq | 14,987,900 | 137,354,084 | 5.06% |
| 2026-04-17 | 9.20 | 9.26 | 8.90 | 8.90 | 8.90 | qfq | 21,051,199 | 191,078,224 | -4.81% |
| 2026-04-16 | 9.37 | 9.57 | 9.28 | 9.35 | 9.35 | qfq | 13,900,450 | 130,679,069 | -1.79% |
| 2026-04-15 | 9.25 | 9.58 | 9.03 | 9.52 | 9.52 | qfq | 20,265,675 | 187,120,836 | 2.15% |
| 2026-04-14 | 9.26 | 9.58 | 8.91 | 9.32 | 9.32 | qfq | 33,129,675 | 303,496,464 | -0.43% |
| 2026-04-13 | 9.50 | 9.79 | 9.30 | 9.36 | 9.36 | qfq | 31,916,600 | 305,199,441 | -4.20% |
| 2026-04-10 | 9.99 | 10.02 | 9.53 | 9.77 | 9.77 | qfq | 39,059,501 | 381,470,557 | -1.51% |
| 2026-04-09 | 9.45 | 9.92 | 9.36 | 9.92 | 9.92 | qfq | 32,734,075 | 316,194,896 | 4.97% |
| 2026-04-08 | 9.36 | 9.52 | 9.16 | 9.45 | 9.45 | qfq | 33,385,151 | 311,120,887 | 1.07% |
| 2026-04-07 | 9.07 | 9.36 | 8.94 | 9.35 | 9.35 | qfq | 38,834,408 | 356,493,983 | 4.70% |
| 2026-04-03 | 9.41 | 9.87 | 8.93 | 8.93 | 8.93 | qfq | 40,104,809 | 376,339,598 | -5.00% |
| 2026-04-02 | 8.95 | 9.47 | 8.75 | 9.40 | 9.40 | qfq | 43,864,811 | 395,214,440 | 2.06% |
| 2026-04-01 | 9.31 | 9.77 | 8.87 | 9.21 | 9.21 | qfq | 61,074,231 | 574,970,334 | -0.97% |
| 2026-03-31 | 9.20 | 9.58 | 8.66 | 9.30 | 9.30 | qfq | 79,095,490 | 712,507,069 | 1.97% |
| 2026-03-30 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | qfq | 4,451,375 | 40,596,540 | 4.95% |
| 2026-03-27 | 8.69 | 8.69 | 8.49 | 8.69 | 8.69 | qfq | 29,720,186 | 258,106,160 | 4.95% |
| 2026-03-26 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | qfq | 1,755,225 | 14,533,263 | 4.94% |
| 2026-03-25 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | qfq | 3,803,100 | 30,006,459 | 5.06% |
| 2026-03-24 | 7.18 | 7.51 | 7.15 | 7.51 | 7.51 | qfq | 10,244,066 | 75,509,164 | 5.03% |
| 2026-03-23 | 7.15 | 7.15 | 7.02 | 7.15 | 7.15 | qfq | 29,149,246 | 208,046,775 | 4.99% |
| 2026-03-20 | 6.90 | 6.99 | 6.71 | 6.81 | 6.81 | qfq | 12,203,700 | 83,670,025 | -1.59% |
| 2026-03-19 | 6.92 | 7.03 | 6.84 | 6.92 | 6.92 | qfq | 12,204,625 | 84,451,043 | -1.56% |
| 2026-03-18 | 6.93 | 7.08 | 6.82 | 7.03 | 7.03 | qfq | 9,766,500 | 68,178,280 | 0.57% |
| 2026-03-17 | 7.24 | 7.25 | 6.95 | 6.99 | 6.99 | qfq | 11,686,990 | 82,908,612 | -3.05% |
| 2026-03-16 | 7.13 | 7.31 | 7.03 | 7.21 | 7.21 | qfq | 17,736,729 | 126,857,314 | 1.26% |
| 2026-03-13 | 6.80 | 7.12 | 6.80 | 7.12 | 7.12 | qfq | 20,547,779 | 145,156,696 | 5.01% |
| 2026-03-12 | 6.90 | 6.99 | 6.72 | 6.78 | 6.78 | qfq | 9,426,750 | 64,532,937 | -1.74% |
| 2026-03-11 | 6.68 | 6.96 | 6.68 | 6.90 | 6.90 | qfq | 12,892,375 | 87,826,321 | 2.53% |
| 2026-03-10 | 6.52 | 6.73 | 6.46 | 6.73 | 6.73 | qfq | 12,826,988 | 84,599,534 | 4.99% |
| 2026-03-09 | 6.49 | 6.52 | 6.35 | 6.41 | 6.41 | qfq | 7,611,600 | 48,835,776 | -3.90% |
| 2026-03-06 | 6.53 | 6.81 | 6.53 | 6.67 | 6.67 | qfq | 10,923,075 | 72,942,173 | 1.83% |
| 2026-03-05 | 6.47 | 6.63 | 6.39 | 6.55 | 6.55 | qfq | 7,830,100 | 50,910,195 | 3.15% |
| 2026-03-04 | 6.25 | 6.42 | 6.14 | 6.35 | 6.35 | qfq | 9,138,327 | 57,836,775 | -0.47% |
| 2026-03-03 | 6.68 | 6.74 | 6.38 | 6.38 | 6.38 | qfq | 13,411,100 | 87,096,281 | -5.06% |
| 2026-03-02 | 6.86 | 6.95 | 6.72 | 6.72 | 6.72 | qfq | 17,300,100 | 117,230,242 | -4.95% |
| 2026-02-27 | 6.90 | 7.07 | 6.79 | 7.07 | 7.07 | qfq | 21,027,457 | 147,770,124 | 5.05% |
| 2026-02-26 | 6.58 | 6.82 | 6.51 | 6.73 | 6.73 | qfq | 11,491,657 | 76,622,404 | 2.75% |
| 2026-02-25 | 6.58 | 6.73 | 6.51 | 6.55 | 6.55 | qfq | 10,593,350 | 69,850,403 | -0.46% |
| 2026-02-24 | 6.32 | 6.64 | 6.21 | 6.58 | 6.58 | qfq | 12,343,625 | 80,315,511 | 4.11% |
| 2026-02-13 | 6.36 | 6.49 | 6.30 | 6.32 | 6.32 | qfq | 7,669,675 | 48,951,150 | -0.16% |
| 2026-02-12 | 6.35 | 6.40 | 6.28 | 6.33 | 6.33 | qfq | 6,859,800 | 43,509,197 | -0.31% |
| 2026-02-11 | 6.15 | 6.39 | 6.11 | 6.35 | 6.35 | qfq | 9,057,850 | 56,776,180 | 2.25% |
| 2026-02-10 | 6.00 | 6.28 | 5.96 | 6.21 | 6.21 | qfq | 11,634,300 | 72,035,326 | 3.85% |
| 2026-02-09 | 6.07 | 6.08 | 5.94 | 5.98 | 5.98 | qfq | 7,065,875 | 42,299,737 | 0.00% |
| 2026-02-06 | 5.90 | 6.00 | 5.88 | 5.98 | 5.98 | qfq | 4,812,850 | 28,752,879 | 1.01% |
| 2026-02-05 | 5.90 | 6.00 | 5.87 | 5.92 | 5.92 | qfq | 4,207,150 | 25,007,899 | 0.34% |
| 2026-02-04 | 5.96 | 6.07 | 5.87 | 5.90 | 5.90 | qfq | 7,364,200 | 43,723,533 | -1.34% |
| 2026-02-03 | 5.88 | 6.08 | 5.88 | 5.98 | 5.98 | qfq | 4,570,328 | 27,326,307 | 1.36% |
| 2026-02-02 | 6.02 | 6.04 | 5.86 | 5.90 | 5.90 | qfq | 6,154,975 | 36,461,505 | -2.32% |
| 2026-01-30 | 6.00 | 6.20 | 5.83 | 6.04 | 6.04 | qfq | 10,848,800 | 65,139,865 | -0.17% |
| 2026-01-29 | 6.08 | 6.19 | 6.05 | 6.05 | 6.05 | qfq | 10,119,302 | 61,674,722 | -5.02% |
| 2026-01-28 | 6.69 | 6.75 | 6.37 | 6.37 | 6.37 | qfq | 10,784,100 | 69,863,321 | -4.93% |
| 2026-01-27 | 6.44 | 6.75 | 6.39 | 6.70 | 6.70 | qfq | 9,863,318 | 64,948,852 | 4.04% |
| 2026-01-26 | 6.38 | 6.54 | 6.30 | 6.44 | 6.44 | qfq | 8,186,653 | 52,447,665 | 0.47% |
| 2026-01-23 | 6.18 | 6.48 | 6.11 | 6.41 | 6.41 | qfq | 9,840,825 | 62,019,017 | 3.72% |
| 2026-01-22 | 6.19 | 6.42 | 6.10 | 6.18 | 6.18 | qfq | 10,148,550 | 63,458,070 | -0.48% |
| 2026-01-21 | 5.95 | 6.22 | 5.94 | 6.21 | 6.21 | qfq | 7,772,505 | 47,703,246 | 2.99% |
| 2026-01-20 | 6.01 | 6.28 | 5.99 | 6.03 | 6.03 | qfq | 7,218,300 | 44,084,414 | -0.33% |
| 2026-01-19 | 5.85 | 6.14 | 5.81 | 6.05 | 6.05 | qfq | 7,633,250 | 45,418,392 | 1.17% |
| 2026-01-16 | 5.86 | 6.09 | 5.77 | 5.98 | 5.98 | qfq | 9,816,750 | 58,602,808 | 3.10% |
| 2026-01-15 | 5.84 | 5.93 | 5.67 | 5.80 | 5.80 | qfq | 6,828,450 | 39,448,212 | -2.03% |
| 2026-01-14 | 6.02 | 6.15 | 5.84 | 5.92 | 5.92 | qfq | 8,392,700 | 50,218,827 | -1.66% |
| 2026-01-13 | 6.01 | 6.15 | 5.77 | 6.02 | 6.02 | qfq | 13,895,955 | 82,927,139 | 0.17% |
| 2026-01-12 | 5.97 | 6.01 | 5.82 | 6.01 | 6.01 | qfq | 6,299,405 | 37,656,953 | 5.07% |
| 2026-01-09 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | qfq | 1,392,455 | 7,964,843 | 4.95% |
| 2026-01-08 | 5.51 | 5.64 | 5.43 | 5.45 | 5.45 | qfq | 5,183,050 | 28,508,143 | -1.98% |
| 2026-01-07 | 5.50 | 5.68 | 5.39 | 5.56 | 5.56 | qfq | 6,286,800 | 34,988,071 | 1.09% |
| 2026-01-06 | 5.39 | 5.54 | 5.30 | 5.50 | 5.50 | qfq | 8,452,750 | 45,654,918 | 3.97% |
| 2026-01-05 | 5.08 | 5.29 | 5.01 | 5.29 | 5.29 | qfq | 5,075,600 | 26,524,947 | 4.96% |
| 2025-12-31 | 4.96 | 5.04 | 4.82 | 5.04 | 5.04 | qfq | 5,275,550 | 26,031,871 | 1.61% |
| 2025-12-30 | 5.00 | 5.09 | 4.96 | 4.96 | 4.96 | qfq | 5,533,750 | 27,673,410 | -1.98% |
| 2025-12-29 | 5.12 | 5.12 | 5.00 | 5.06 | 5.06 | qfq | 3,807,400 | 19,271,920 | -1.17% |
| 2025-12-26 | 5.14 | 5.20 | 5.08 | 5.12 | 5.12 | qfq | 3,242,700 | 16,622,152 | -1.35% |
| 2025-12-25 | 5.18 | 5.27 | 5.09 | 5.19 | 5.19 | qfq | 4,088,000 | 21,106,660 | 0.97% |
| 2025-12-24 | 5.11 | 5.16 | 5.08 | 5.14 | 5.14 | qfq | 2,474,000 | 12,657,223 | 0.39% |
| 2025-12-23 | 5.20 | 5.26 | 5.06 | 5.12 | 5.12 | qfq | 3,573,400 | 18,444,226 | -1.54% |
| 2025-12-22 | 5.19 | 5.30 | 5.13 | 5.20 | 5.20 | qfq | 4,339,400 | 22,569,547 | -0.19% |
| 2025-12-19 | 5.10 | 5.22 | 5.08 | 5.21 | 5.21 | qfq | 5,428,650 | 28,007,961 | 1.17% |
| 2025-12-18 | 4.97 | 5.25 | 4.94 | 5.15 | 5.15 | qfq | 7,444,950 | 38,592,541 | 3.00% |
| 2025-12-17 | 4.95 | 5.01 | 4.82 | 5.00 | 5.00 | qfq | 4,965,200 | 24,456,392 | 1.42% |
| 2025-12-16 | 5.12 | 5.20 | 4.92 | 4.93 | 4.93 | qfq | 7,298,100 | 36,565,900 | -4.83% |
| 2025-12-15 | 4.91 | 5.30 | 4.87 | 5.18 | 5.18 | qfq | 8,443,350 | 42,984,373 | 2.37% |
| 2025-12-12 | 5.24 | 5.33 | 5.05 | 5.06 | 5.06 | qfq | 9,239,150 | 47,354,032 | -4.89% |
| 2025-12-11 | 5.55 | 5.55 | 5.29 | 5.32 | 5.32 | qfq | 6,265,100 | 33,688,528 | -4.49% |
| 2025-12-10 | 5.54 | 5.64 | 5.52 | 5.57 | 5.57 | qfq | 2,345,350 | 13,077,459 | -0.18% |
| 2025-12-09 | 5.57 | 5.75 | 5.52 | 5.58 | 5.58 | qfq | 5,055,450 | 28,293,644 | 0.54% |
| 2025-12-08 | 5.61 | 5.64 | 5.51 | 5.55 | 5.55 | qfq | 6,451,900 | 35,869,668 | -2.63% |
| 2025-12-05 | 5.93 | 5.93 | 5.65 | 5.70 | 5.70 | qfq | 11,579,600 | 66,353,391 | -4.20% |
| 2025-12-04 | 5.68 | 5.95 | 5.49 | 5.95 | 5.95 | qfq | 9,527,750 | 54,188,339 | 4.94% |
| 2025-12-03 | 5.92 | 5.92 | 5.61 | 5.67 | 5.67 | qfq | 11,515,550 | 65,583,270 | -4.06% |
| 2025-12-02 | 6.01 | 6.01 | 5.87 | 5.91 | 5.91 | qfq | 5,145,950 | 30,460,260 | -1.01% |
| 2025-12-01 | 6.03 | 6.10 | 5.95 | 5.97 | 5.97 | qfq | 8,287,100 | 49,781,704 | -1.81% |
| 2025-11-28 | 6.07 | 6.22 | 5.97 | 6.08 | 6.08 | qfq | 8,415,350 | 51,195,379 | -0.65% |
| 2025-11-27 | 5.90 | 6.25 | 5.89 | 6.12 | 6.12 | qfq | 11,956,225 | 72,907,012 | 2.17% |
| 2025-11-26 | 6.00 | 6.24 | 5.95 | 5.99 | 5.99 | qfq | 11,966,000 | 72,407,577 | -1.96% |
| 2025-11-25 | 6.07 | 6.28 | 5.88 | 6.11 | 6.11 | qfq | 14,952,650 | 91,419,829 | 2.17% |
| 2025-11-24 | 6.01 | 6.10 | 5.91 | 5.98 | 5.98 | qfq | 18,057,756 | 107,780,489 | -3.86% |
| 2025-11-21 | 6.44 | 6.48 | 6.22 | 6.22 | 6.22 | qfq | 8,066,700 | 50,648,062 | -5.04% |
| 2025-11-20 | 6.77 | 6.87 | 6.55 | 6.55 | 6.55 | qfq | 7,936,500 | 52,593,093 | -4.93% |
| 2025-11-19 | 7.61 | 7.61 | 6.89 | 6.89 | 6.89 | qfq | 34,675,675 | 249,346,083 | -4.97% |
| 2025-11-18 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | qfq | 584,550 | 4,237,988 | 5.07% |
| 2025-11-17 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | qfq | 1,153,750 | 7,960,875 | 5.02% |
| 2025-11-14 | 6.48 | 6.57 | 6.43 | 6.57 | 6.57 | qfq | 5,324,050 | 34,773,511 | 4.95% |
| 2025-11-13 | 6.07 | 6.26 | 6.05 | 6.26 | 6.26 | qfq | 6,340,400 | 39,224,205 | 5.03% |
| 2025-11-12 | 5.92 | 6.19 | 5.75 | 5.96 | 5.96 | qfq | 20,073,200 | 120,450,406 | 0.85% |
| 2025-11-11 | 5.72 | 5.91 | 5.72 | 5.91 | 5.91 | qfq | 13,621,825 | 80,022,344 | 4.97% |
| 2025-11-10 | 5.68 | 5.73 | 5.48 | 5.63 | 5.63 | qfq | 8,407,900 | 46,940,410 | -1.75% |
| 2025-11-07 | 5.72 | 5.86 | 5.64 | 5.73 | 5.73 | qfq | 10,921,150 | 62,953,337 | 1.96% |
| 2025-11-06 | 5.74 | 5.75 | 5.55 | 5.62 | 5.62 | qfq | 7,727,900 | 43,506,317 | -2.26% |
| 2025-11-05 | 5.72 | 5.84 | 5.57 | 5.75 | 5.75 | qfq | 8,185,300 | 47,080,221 | 0.52% |
| 2025-11-04 | 5.88 | 5.91 | 5.65 | 5.72 | 5.72 | qfq | 9,493,550 | 54,608,808 | -2.89% |
| 2025-11-03 | 5.92 | 5.98 | 5.82 | 5.89 | 5.89 | qfq | 5,020,050 | 29,585,779 | -0.34% |
| 2025-10-31 | 6.00 | 6.02 | 5.88 | 5.91 | 5.91 | qfq | 4,342,800 | 25,782,902 | 0.17% |
| 2025-10-30 | 5.82 | 6.06 | 5.82 | 5.90 | 5.90 | qfq | 5,481,300 | 32,529,904 | 0.17% |
| 2025-10-29 | 6.05 | 6.06 | 5.77 | 5.89 | 5.89 | qfq | 7,202,650 | 42,341,191 | -2.97% |
| 2025-10-28 | 6.09 | 6.20 | 5.97 | 6.07 | 6.07 | qfq | 5,711,600 | 34,755,829 | -0.33% |
| 2025-10-27 | 6.25 | 6.34 | 6.06 | 6.09 | 6.09 | qfq | 8,046,078 | 49,725,944 | -4.09% |
| 2025-10-24 | 6.20 | 6.44 | 6.19 | 6.35 | 6.35 | qfq | 4,871,950 | 30,582,582 | 1.28% |
| 2025-10-23 | 6.17 | 6.37 | 6.09 | 6.27 | 6.27 | qfq | 5,883,875 | 36,599,410 | 3.13% |
| 2025-10-22 | 6.10 | 6.30 | 6.05 | 6.08 | 6.08 | qfq | 3,006,550 | 18,407,383 | 0.16% |
| 2025-10-21 | 6.09 | 6.15 | 5.99 | 6.07 | 6.07 | qfq | 4,343,450 | 26,354,118 | -2.10% |
| 2025-10-20 | 6.22 | 6.36 | 6.10 | 6.20 | 6.20 | qfq | 6,989,200 | 43,774,566 | 2.31% |
| 2025-10-17 | 6.00 | 6.18 | 5.93 | 6.06 | 6.06 | qfq | 4,012,000 | 24,313,350 | 0.17% |
| 2025-10-16 | 6.22 | 6.30 | 6.03 | 6.05 | 6.05 | qfq | 6,768,550 | 41,704,561 | -0.17% |
| 2025-10-15 | 5.78 | 6.06 | 5.73 | 6.06 | 6.06 | qfq | 4,664,100 | 27,821,956 | 5.03% |
| 2025-10-14 | 5.94 | 6.06 | 5.70 | 5.77 | 5.77 | qfq | 4,472,000 | 26,087,123 | -1.03% |
| 2025-10-13 | 5.73 | 5.91 | 5.72 | 5.83 | 5.83 | qfq | 6,026,100 | 35,218,550 | -3.00% |
| 2025-10-10 | 6.12 | 6.17 | 6.01 | 6.01 | 6.01 | qfq | 4,289,250 | 26,124,375 | -0.50% |
| 2025-10-09 | 6.20 | 6.26 | 5.99 | 6.04 | 6.04 | qfq | 6,954,250 | 42,382,528 | -4.13% |
| 2025-09-30 | 6.59 | 6.67 | 6.25 | 6.30 | 6.30 | qfq | 9,807,300 | 63,118,383 | -2.48% |
| 2025-09-29 | 6.52 | 6.58 | 6.24 | 6.46 | 6.46 | qfq | 12,806,275 | 82,089,217 | 3.03% |
| 2025-09-26 | 6.16 | 6.27 | 6.09 | 6.27 | 6.27 | qfq | 7,898,750 | 49,415,591 | 5.03% |
| 2025-09-25 | 5.67 | 5.97 | 5.65 | 5.97 | 5.97 | qfq | 5,461,575 | 32,366,098 | 4.92% |
| 2025-09-24 | 5.48 | 5.73 | 5.32 | 5.69 | 5.69 | qfq | 6,983,300 | 39,093,470 | 4.02% |
| 2025-09-23 | 5.75 | 5.76 | 5.47 | 5.47 | 5.47 | qfq | 10,083,500 | 55,645,776 | -5.03% |
| 2025-09-22 | 6.15 | 6.15 | 5.76 | 5.76 | 5.76 | qfq | 15,716,200 | 93,406,981 | -4.95% |
| 2025-09-19 | 6.00 | 6.14 | 5.89 | 6.06 | 6.06 | qfq | 4,952,150 | 29,849,300 | -0.33% |
| 2025-09-18 | 6.06 | 6.16 | 5.95 | 6.08 | 6.08 | qfq | 7,967,636 | 48,132,905 | 0.66% |
| 2025-09-17 | 6.27 | 6.27 | 6.00 | 6.04 | 6.04 | qfq | 7,812,100 | 47,392,829 | -1.95% |
| 2025-09-16 | 6.05 | 6.22 | 5.96 | 6.16 | 6.16 | qfq | 7,592,100 | 46,460,902 | 0.00% |
| 2025-09-15 | 5.99 | 6.26 | 5.99 | 6.16 | 6.16 | qfq | 14,431,676 | 89,231,274 | 3.36% |
| 2025-09-12 | 6.12 | 6.12 | 5.91 | 5.96 | 5.96 | qfq | 10,700,825 | 63,874,275 | -2.45% |
| 2025-09-11 | 5.95 | 6.17 | 5.89 | 6.11 | 6.11 | qfq | 11,719,625 | 70,394,229 | 0.00% |
| 2025-09-10 | 6.62 | 6.65 | 6.08 | 6.11 | 6.11 | qfq | 19,518,700 | 121,722,740 | -4.53% |
| 2025-09-09 | 6.42 | 6.49 | 6.29 | 6.40 | 6.40 | qfq | 19,811,811 | 127,227,239 | 3.56% |
| 2025-09-08 | 6.02 | 6.18 | 5.95 | 6.18 | 6.18 | qfq | 3,321,458 | 20,302,882 | 4.92% |
| 2025-09-05 | 5.91 | 6.10 | 5.79 | 5.89 | 5.89 | qfq | 15,824,876 | 93,742,838 | -0.17% |
| 2025-09-04 | 6.09 | 6.27 | 5.90 | 5.90 | 5.90 | qfq | 18,458,175 | 110,732,995 | -4.99% |
| 2025-09-03 | 6.45 | 6.45 | 6.00 | 6.21 | 6.21 | qfq | 32,270,203 | 201,699,307 | 1.14% |
| 2025-09-02 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | qfq | 2,257,100 | 13,858,594 | 4.96% |
| 2025-09-01 | 5.83 | 5.85 | 5.75 | 5.85 | 5.85 | qfq | 3,285,500 | 19,176,186 | 5.03% |
| 2025-08-29 | 5.49 | 5.57 | 5.36 | 5.57 | 5.57 | qfq | 8,621,750 | 47,718,841 | 5.09% |
| 2025-08-28 | 5.18 | 5.52 | 5.18 | 5.30 | 5.30 | qfq | 22,636,536 | 120,986,602 | -0.93% |
| 2025-08-27 | 5.18 | 5.36 | 5.18 | 5.35 | 5.35 | qfq | 17,249,486 | 91,695,637 | 4.90% |
| 2025-08-26 | 5.10 | 5.17 | 4.97 | 5.10 | 5.10 | qfq | 32,750,647 | 166,813,752 | 3.66% |
| 2025-08-25 | 4.87 | 4.92 | 4.77 | 4.92 | 4.92 | qfq | 7,585,300 | 37,043,186 | 4.90% |
| 2025-08-22 | 4.49 | 4.69 | 4.47 | 4.69 | 4.69 | qfq | 14,998,400 | 69,260,073 | 4.92% |
| 2025-08-21 | 4.39 | 4.58 | 4.29 | 4.47 | 4.47 | qfq | 14,208,900 | 62,699,491 | 2.52% |
| 2025-08-20 | 4.30 | 4.37 | 4.26 | 4.36 | 4.36 | qfq | 7,778,300 | 33,564,439 | 1.87% |
| 2025-08-19 | 4.18 | 4.35 | 4.17 | 4.28 | 4.28 | qfq | 11,270,550 | 48,238,691 | 2.88% |
| 2025-08-18 | 4.21 | 4.31 | 4.16 | 4.16 | 4.16 | qfq | 13,508,153 | 57,187,083 | -1.65% |
| 2025-08-15 | 4.24 | 4.36 | 4.23 | 4.23 | 4.23 | qfq | 13,853,750 | 59,346,435 | -0.94% |
| 2025-08-14 | 4.27 | 4.43 | 4.25 | 4.27 | 4.27 | qfq | 23,542,150 | 102,461,587 | 1.18% |
| 2025-08-13 | 4.22 | 4.30 | 4.17 | 4.22 | 4.22 | qfq | 12,621,851 | 53,367,529 | 0.24% |
| 2025-08-12 | 4.11 | 4.23 | 4.11 | 4.21 | 4.21 | qfq | 12,542,100 | 52,489,654 | 2.43% |
| 2025-08-11 | 4.10 | 4.14 | 4.02 | 4.11 | 4.11 | qfq | 11,318,150 | 46,184,373 | 0.98% |
| 2025-08-08 | 4.08 | 4.10 | 4.03 | 4.07 | 4.07 | qfq | 8,802,250 | 35,772,213 | -0.25% |
| 2025-08-07 | 3.98 | 4.16 | 3.95 | 4.08 | 4.08 | qfq | 15,613,834 | 63,210,774 | 2.26% |
| 2025-08-06 | 3.87 | 4.01 | 3.85 | 3.99 | 3.99 | qfq | 15,216,400 | 60,186,668 | 3.37% |
| 2025-08-05 | 3.84 | 3.88 | 3.81 | 3.86 | 3.86 | qfq | 7,702,250 | 29,638,568 | 0.78% |
| 2025-08-04 | 3.83 | 3.89 | 3.81 | 3.83 | 3.83 | qfq | 7,318,375 | 28,100,046 | -0.78% |
| 2025-08-01 | 3.80 | 3.87 | 3.80 | 3.86 | 3.86 | qfq | 5,327,875 | 20,436,733 | 1.85% |
| 2025-07-31 | 3.84 | 3.86 | 3.74 | 3.79 | 3.79 | qfq | 7,964,200 | 30,276,351 | -1.81% |
| 2025-07-30 | 3.92 | 3.92 | 3.80 | 3.86 | 3.86 | qfq | 7,607,875 | 29,299,241 | -1.53% |
| 2025-07-29 | 3.99 | 4.00 | 3.87 | 3.92 | 3.92 | qfq | 12,377,089 | 48,599,265 | -1.26% |
| 2025-07-28 | 3.86 | 4.05 | 3.86 | 3.97 | 3.97 | qfq | 15,386,881 | 60,938,720 | 2.32% |
| 2025-07-25 | 3.81 | 3.92 | 3.81 | 3.88 | 3.88 | qfq | 8,754,330 | 33,933,979 | 1.57% |
| 2025-07-24 | 3.80 | 3.86 | 3.79 | 3.82 | 3.82 | qfq | 10,342,100 | 39,523,349 | 1.06% |
| 2025-07-23 | 3.75 | 3.79 | 3.73 | 3.78 | 3.78 | qfq | 9,810,600 | 37,014,565 | 0.27% |
| 2025-07-22 | 3.89 | 3.89 | 3.76 | 3.77 | 3.77 | qfq | 17,478,387 | 66,454,516 | -3.58% |
| 2025-07-21 | 4.07 | 4.07 | 3.90 | 3.91 | 3.91 | qfq | 21,130,300 | 83,584,723 | -4.63% |
| 2025-07-18 | 4.06 | 4.14 | 3.99 | 4.10 | 4.10 | qfq | 13,924,750 | 56,542,717 | 0.49% |
| 2025-07-17 | 4.11 | 4.12 | 4.05 | 4.08 | 4.08 | qfq | 12,384,003 | 50,524,397 | -1.92% |
| 2025-07-16 | 4.01 | 4.20 | 4.01 | 4.16 | 4.16 | qfq | 13,738,500 | 56,451,023 | 2.97% |
| 2025-07-15 | 4.05 | 4.06 | 3.97 | 4.04 | 4.04 | qfq | 10,155,851 | 40,764,881 | 0.25% |
| 2025-07-14 | 3.98 | 4.04 | 3.96 | 4.03 | 4.03 | qfq | 6,964,200 | 27,896,042 | 0.75% |
| 2025-07-11 | 4.05 | 4.06 | 3.92 | 4.00 | 4.00 | qfq | 15,480,375 | 61,601,492 | -1.48% |
| 2025-07-10 | 4.14 | 4.24 | 4.04 | 4.06 | 4.06 | qfq | 14,983,051 | 61,654,614 | -2.40% |
| 2025-07-09 | 4.17 | 4.21 | 4.07 | 4.16 | 4.16 | qfq | 12,991,000 | 53,696,769 | -0.72% |
| 2025-07-08 | 4.12 | 4.24 | 4.09 | 4.19 | 4.19 | qfq | 15,667,553 | 65,368,550 | 0.96% |
| 2025-07-07 | 4.01 | 4.19 | 3.99 | 4.15 | 4.15 | qfq | 23,240,900 | 95,684,162 | 4.01% |
| 2025-07-04 | 3.93 | 4.02 | 3.91 | 3.99 | 3.99 | qfq | 11,945,866 | 47,456,087 | 0.76% |
| 2025-07-03 | 4.02 | 4.08 | 3.92 | 3.96 | 3.96 | qfq | 17,767,166 | 71,219,205 | -1.74% |
| 2025-07-02 | 3.96 | 4.11 | 3.94 | 4.03 | 4.03 | qfq | 20,835,650 | 84,236,391 | 1.77% |
| 2025-07-01 | 3.87 | 3.99 | 3.87 | 3.96 | 3.96 | qfq | 18,390,351 | 72,399,556 | 2.33% |
| 2025-06-30 | 3.80 | 3.89 | 3.75 | 3.87 | 3.87 | qfq | 12,679,750 | 48,495,881 | 1.84% |
| 2025-06-27 | 3.81 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 8,995,550 | 34,191,477 | -0.52% |
| 2025-06-26 | 3.79 | 3.87 | 3.76 | 3.82 | 3.82 | qfq | 12,144,951 | 46,381,646 | 0.53% |
| 2025-06-25 | 3.85 | 3.86 | 3.76 | 3.80 | 3.80 | qfq | 13,510,884 | 51,348,333 | -1.55% |
| 2025-06-24 | 3.86 | 3.90 | 3.82 | 3.86 | 3.86 | qfq | 18,610,650 | 71,788,081 | -1.28% |
| 2025-06-23 | 3.80 | 3.98 | 3.75 | 3.91 | 3.91 | qfq | 22,750,638 | 88,091,060 | 3.17% |
| 2025-06-20 | 3.93 | 3.98 | 3.78 | 3.79 | 3.79 | qfq | 30,824,600 | 119,590,738 | -3.07% |
| 2025-06-19 | 3.70 | 3.91 | 3.63 | 3.91 | 3.91 | qfq | 21,112,850 | 80,190,142 | 5.11% |
| 2025-06-18 | 3.69 | 3.73 | 3.59 | 3.72 | 3.72 | qfq | 14,622,650 | 53,536,404 | 0.27% |
| 2025-06-17 | 3.73 | 3.77 | 3.68 | 3.71 | 3.71 | qfq | 12,006,700 | 44,620,386 | -0.80% |
| 2025-06-16 | 3.68 | 3.76 | 3.64 | 3.74 | 3.74 | qfq | 14,073,890 | 52,173,262 | 1.63% |
| 2025-06-13 | 3.78 | 3.79 | 3.63 | 3.68 | 3.68 | qfq | 15,519,575 | 57,098,909 | -3.41% |
| 2025-06-12 | 3.81 | 3.91 | 3.77 | 3.81 | 3.81 | qfq | 14,336,275 | 54,866,619 | 0.26% |
| 2025-06-11 | 3.76 | 3.87 | 3.76 | 3.80 | 3.80 | qfq | 14,555,100 | 55,423,540 | 0.80% |
| 2025-06-10 | 3.72 | 3.83 | 3.70 | 3.77 | 3.77 | qfq | 20,229,062 | 76,134,355 | 0.00% |
| 2025-06-09 | 3.69 | 3.81 | 3.68 | 3.77 | 3.77 | qfq | 20,573,016 | 77,204,917 | 2.72% |
| 2025-06-06 | 3.69 | 3.72 | 3.63 | 3.67 | 3.67 | qfq | 16,922,300 | 62,067,931 | 0.00% |
| 2025-06-05 | 3.83 | 3.83 | 3.64 | 3.67 | 3.67 | qfq | 33,788,000 | 125,924,985 | -4.18% |
| 2025-06-04 | 3.76 | 3.94 | 3.74 | 3.83 | 3.83 | qfq | 36,254,900 | 140,148,635 | 2.13% |
| 2025-06-03 | 3.75 | 3.83 | 3.72 | 3.75 | 3.75 | qfq | 18,550,550 | 70,001,597 | -0.79% |
| 2025-05-30 | 3.87 | 3.89 | 3.78 | 3.78 | 3.78 | qfq | 24,779,950 | 94,838,209 | -3.32% |
| 2025-05-29 | 3.85 | 3.94 | 3.83 | 3.91 | 3.91 | qfq | 28,831,600 | 112,221,054 | 0.26% |
| 2025-05-28 | 3.86 | 3.90 | 3.71 | 3.90 | 3.90 | qfq | 38,411,925 | 145,857,511 | 0.00% |
| 2025-05-27 | 3.87 | 4.01 | 3.82 | 3.90 | 3.90 | qfq | 34,798,397 | 135,934,012 | 0.78% |
| 2025-05-26 | 3.97 | 3.97 | 3.84 | 3.87 | 3.87 | qfq | 44,410,115 | 171,273,623 | -4.21% |
| 2025-05-23 | 4.07 | 4.15 | 4.03 | 4.04 | 4.04 | qfq | 28,480,300 | 116,110,688 | -0.98% |
| 2025-05-22 | 4.06 | 4.17 | 4.02 | 4.08 | 4.08 | qfq | 34,356,825 | 140,674,486 | -0.49% |
| 2025-05-21 | 4.07 | 4.16 | 4.02 | 4.10 | 4.10 | qfq | 35,540,227 | 145,211,922 | -1.68% |
| 2025-05-20 | 4.11 | 4.28 | 4.04 | 4.17 | 4.17 | qfq | 48,062,416 | 199,849,408 | 2.21% |
| 2025-05-19 | 4.03 | 4.16 | 4.03 | 4.08 | 4.08 | qfq | 25,748,795 | 105,465,273 | -0.49% |
| 2025-05-16 | 4.15 | 4.24 | 4.02 | 4.10 | 4.10 | qfq | 31,381,772 | 129,164,991 | -1.91% |
| 2025-05-15 | 4.28 | 4.43 | 4.18 | 4.18 | 4.18 | qfq | 33,860,400 | 145,312,874 | -3.46% |
| 2025-05-14 | 4.20 | 4.34 | 3.96 | 4.33 | 4.33 | qfq | 58,151,164 | 239,456,878 | 3.84% |
| 2025-05-13 | 4.50 | 4.52 | 4.17 | 4.17 | 4.17 | qfq | 76,982,814 | 331,960,359 | -5.01% |
| 2025-05-12 | 4.39 | 4.39 | 4.23 | 4.39 | 4.39 | qfq | 44,093,557 | 192,296,692 | 5.02% |
| 2025-05-09 | 4.31 | 4.31 | 4.05 | 4.18 | 4.18 | qfq | 85,290,256 | 362,915,133 | 1.95% |
| 2025-05-08 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | qfq | 2,830,200 | 11,603,820 | 5.13% |
| 2025-05-07 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | qfq | 1,376,505 | 5,368,370 | 5.12% |
| 2025-05-06 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | qfq | 3,708,450 | 13,758,350 | 5.10% |
| 2025-04-30 | 3.53 | 3.53 | 3.42 | 3.53 | 3.53 | qfq | 62,558,966 | 220,097,065 | 5.06% |
| 2025-04-28 | 3.27 | 3.45 | 3.13 | 3.36 | 3.36 | qfq | 21,305,400 | 69,993,268 | 3.07% |
| 2025-04-25 | 3.35 | 3.35 | 3.20 | 3.26 | 3.26 | qfq | 12,874,950 | 41,988,368 | -2.69% |
| 2025-04-24 | 3.44 | 3.46 | 3.34 | 3.35 | 3.35 | qfq | 10,640,300 | 35,979,587 | -3.18% |
| 2025-04-23 | 3.43 | 3.49 | 3.43 | 3.46 | 3.46 | qfq | 9,920,300 | 34,270,292 | 0.87% |
| 2025-04-22 | 3.53 | 3.57 | 3.40 | 3.43 | 3.43 | qfq | 15,939,750 | 54,974,614 | -3.65% |
| 2025-04-21 | 3.60 | 3.61 | 3.52 | 3.56 | 3.56 | qfq | 11,158,900 | 39,797,406 | -1.39% |
| 2025-04-18 | 3.61 | 3.65 | 3.52 | 3.61 | 3.61 | qfq | 11,263,513 | 40,401,352 | -0.28% |
| 2025-04-17 | 3.62 | 3.73 | 3.59 | 3.62 | 3.62 | qfq | 9,491,700 | 34,735,878 | -0.28% |
| 2025-04-16 | 3.76 | 3.76 | 3.57 | 3.63 | 3.63 | qfq | 13,627,188 | 49,768,055 | -3.97% |
| 2025-04-15 | 3.78 | 3.86 | 3.75 | 3.78 | 3.78 | qfq | 10,500,203 | 39,805,463 | 0.00% |
| 2025-04-14 | 3.73 | 3.81 | 3.68 | 3.78 | 3.78 | qfq | 17,108,300 | 64,350,940 | 0.80% |
| 2025-04-11 | 3.62 | 3.78 | 3.62 | 3.75 | 3.75 | qfq | 20,515,203 | 75,979,080 | 3.59% |
| 2025-04-10 | 3.43 | 3.70 | 3.43 | 3.62 | 3.62 | qfq | 29,212,969 | 104,025,957 | 5.54% |
| 2025-04-09 | 3.28 | 3.43 | 3.23 | 3.43 | 3.43 | qfq | 31,785,500 | 107,922,852 | 9.94% |
| 2025-04-08 | 3.15 | 3.30 | 3.04 | 3.12 | 3.12 | qfq | 17,876,400 | 56,652,654 | -6.02% |
| 2025-04-07 | 3.48 | 3.50 | 3.32 | 3.32 | 3.32 | qfq | 12,771,800 | 42,751,996 | -10.03% |
| 2025-04-03 | 3.64 | 3.71 | 3.58 | 3.69 | 3.69 | qfq | 8,972,500 | 32,753,806 | 1.10% |
| 2025-04-02 | 3.65 | 3.75 | 3.60 | 3.65 | 3.65 | qfq | 8,965,700 | 33,000,263 | 0.83% |
| 2025-04-01 | 3.58 | 3.69 | 3.57 | 3.62 | 3.62 | qfq | 10,904,300 | 39,586,594 | 1.69% |
| 2025-03-31 | 3.59 | 3.62 | 3.51 | 3.56 | 3.56 | qfq | 14,036,990 | 50,120,165 | -2.20% |
| 2025-03-28 | 3.71 | 3.75 | 3.63 | 3.64 | 3.64 | qfq | 11,767,997 | 43,251,477 | -2.15% |
| 2025-03-27 | 3.76 | 3.78 | 3.65 | 3.72 | 3.72 | qfq | 10,844,523 | 40,325,803 | -1.06% |
| 2025-03-26 | 3.61 | 3.78 | 3.61 | 3.76 | 3.76 | qfq | 14,374,845 | 53,636,414 | 4.44% |
| 2025-03-25 | 3.69 | 3.73 | 3.57 | 3.60 | 3.60 | qfq | 13,538,900 | 49,176,469 | -3.23% |
| 2025-03-24 | 3.91 | 3.92 | 3.65 | 3.72 | 3.72 | qfq | 19,596,200 | 74,174,591 | -4.62% |
| 2025-03-21 | 4.03 | 4.10 | 3.87 | 3.90 | 3.90 | qfq | 30,784,250 | 121,157,103 | -0.51% |
| 2025-03-20 | 3.81 | 4.05 | 3.81 | 3.92 | 3.92 | qfq | 16,904,675 | 66,144,733 | 2.35% |
| 2025-03-19 | 3.86 | 3.90 | 3.80 | 3.83 | 3.83 | qfq | 11,861,050 | 45,616,257 | -0.78% |
| 2025-03-18 | 3.90 | 3.94 | 3.82 | 3.86 | 3.86 | qfq | 10,935,650 | 42,202,638 | -1.53% |
| 2025-03-17 | 3.90 | 3.95 | 3.87 | 3.92 | 3.92 | qfq | 12,091,450 | 47,317,988 | 0.26% |
| 2025-03-14 | 3.92 | 3.95 | 3.85 | 3.91 | 3.91 | qfq | 9,359,100 | 36,384,633 | 0.26% |
| 2025-03-13 | 3.89 | 3.93 | 3.81 | 3.90 | 3.90 | qfq | 11,991,450 | 46,403,311 | 0.78% |
| 2025-03-12 | 3.85 | 4.05 | 3.85 | 3.87 | 3.87 | qfq | 18,657,500 | 72,994,050 | 1.57% |
| 2025-03-11 | 3.66 | 3.83 | 3.64 | 3.81 | 3.81 | qfq | 18,653,900 | 70,179,627 | 3.53% |
| 2025-03-10 | 3.60 | 3.68 | 3.57 | 3.68 | 3.68 | qfq | 11,798,350 | 43,053,328 | 2.22% |
| 2025-03-07 | 3.71 | 3.73 | 3.58 | 3.60 | 3.60 | qfq | 14,436,300 | 52,556,842 | -2.70% |
| 2025-03-06 | 3.72 | 3.75 | 3.66 | 3.70 | 3.70 | qfq | 11,920,900 | 44,122,224 | -0.54% |
| 2025-03-05 | 3.74 | 3.78 | 3.65 | 3.72 | 3.72 | qfq | 16,054,937 | 59,453,863 | 0.27% |
| 2025-03-04 | 3.61 | 3.72 | 3.57 | 3.71 | 3.71 | qfq | 15,111,000 | 55,317,682 | 3.06% |
| 2025-03-03 | 3.59 | 3.67 | 3.55 | 3.60 | 3.60 | qfq | 14,533,000 | 52,322,509 | 0.00% |
| 2025-02-28 | 3.66 | 3.72 | 3.57 | 3.60 | 3.60 | qfq | 15,109,200 | 54,992,705 | -2.44% |
| 2025-02-27 | 3.71 | 3.74 | 3.63 | 3.69 | 3.69 | qfq | 17,889,400 | 65,834,460 | -0.54% |
| 2025-02-26 | 3.58 | 3.72 | 3.58 | 3.71 | 3.71 | qfq | 23,180,652 | 84,891,046 | 4.21% |
| 2025-02-25 | 3.58 | 3.65 | 3.55 | 3.56 | 3.56 | qfq | 25,196,400 | 90,503,219 | 1.42% |
| 2025-02-24 | 3.48 | 3.56 | 3.41 | 3.51 | 3.51 | qfq | 26,185,900 | 91,776,781 | 1.74% |
| 2025-02-21 | 3.52 | 3.56 | 3.39 | 3.45 | 3.45 | qfq | 32,204,100 | 110,835,342 | -2.27% |
| 2025-02-20 | 3.45 | 3.77 | 3.45 | 3.53 | 3.53 | qfq | 40,625,341 | 146,386,285 | 2.92% |
| 2025-02-19 | 3.38 | 3.49 | 3.33 | 3.43 | 3.43 | qfq | 39,833,266 | 135,991,349 | -2.28% |
| 2025-02-18 | 3.62 | 3.77 | 3.44 | 3.51 | 3.51 | qfq | 57,976,792 | 210,867,482 | 2.33% |
| 2025-02-17 | 3.28 | 3.49 | 3.27 | 3.43 | 3.43 | qfq | 14,381,052 | 48,936,400 | 4.26% |
| 2025-02-14 | 3.28 | 3.38 | 3.26 | 3.29 | 3.29 | qfq | 10,681,700 | 35,359,133 | -0.30% |
| 2025-02-13 | 3.39 | 3.39 | 3.27 | 3.30 | 3.30 | qfq | 8,771,900 | 29,097,706 | -0.90% |
| 2025-02-12 | 3.34 | 3.40 | 3.29 | 3.33 | 3.33 | qfq | 12,119,900 | 40,464,172 | -0.30% |
| 2025-02-11 | 3.39 | 3.43 | 3.26 | 3.34 | 3.34 | qfq | 12,371,093 | 41,078,373 | -0.30% |
| 2025-02-10 | 3.27 | 3.36 | 3.25 | 3.35 | 3.35 | qfq | 15,058,000 | 49,938,438 | 3.08% |
| 2025-02-07 | 3.20 | 3.29 | 3.17 | 3.25 | 3.25 | qfq | 16,084,600 | 52,160,179 | 2.52% |
| 2025-02-06 | 3.12 | 3.19 | 3.02 | 3.17 | 3.17 | qfq | 17,221,340 | 53,751,296 | 1.60% |
| 2025-02-05 | 2.99 | 3.17 | 2.99 | 3.12 | 3.12 | qfq | 21,405,109 | 66,291,055 | 4.35% |
| 2025-01-27 | 2.97 | 3.14 | 2.95 | 2.99 | 2.99 | qfq | 24,359,719 | 74,008,329 | 3.46% |
| 2025-01-24 | 2.90 | 2.92 | 2.80 | 2.89 | 2.89 | qfq | 12,585,894 | 35,922,154 | -0.34% |
| 2025-01-23 | 2.95 | 3.03 | 2.89 | 2.90 | 2.90 | qfq | 15,653,300 | 46,261,186 | -0.68% |
| 2025-01-22 | 3.00 | 3.04 | 2.90 | 2.92 | 2.92 | qfq | 15,741,700 | 46,450,605 | -3.95% |
| 2025-01-21 | 3.21 | 3.30 | 3.02 | 3.04 | 3.04 | qfq | 19,370,360 | 60,182,420 | -3.49% |
| 2025-01-20 | 3.07 | 3.19 | 3.00 | 3.15 | 3.15 | qfq | 20,585,162 | 64,227,862 | 1.61% |
| 2025-01-17 | 3.22 | 3.25 | 3.09 | 3.10 | 3.10 | qfq | 18,485,042 | 57,901,613 | -3.73% |
| 2025-01-16 | 3.19 | 3.31 | 3.15 | 3.22 | 3.22 | qfq | 25,551,000 | 82,645,593 | 1.90% |
| 2025-01-15 | 3.27 | 3.28 | 3.11 | 3.16 | 3.16 | qfq | 23,199,800 | 73,705,049 | -2.17% |
| 2025-01-14 | 3.13 | 3.27 | 3.06 | 3.23 | 3.23 | qfq | 33,265,750 | 106,323,616 | 3.19% |
| 2025-01-13 | 2.98 | 3.27 | 2.84 | 3.13 | 3.13 | qfq | 37,531,662 | 112,835,952 | 3.30% |
| 2025-01-10 | 3.28 | 3.36 | 3.03 | 3.03 | 3.03 | qfq | 42,272,918 | 133,450,325 | -9.55% |
| 2025-01-09 | 3.58 | 3.67 | 3.35 | 3.35 | 3.35 | qfq | 49,198,700 | 168,975,253 | -9.95% |
| 2025-01-08 | 4.00 | 4.09 | 3.60 | 3.72 | 3.72 | qfq | 79,891,809 | 311,061,999 | 0.00% |
| 2025-01-07 | 3.04 | 3.72 | 3.04 | 3.72 | 3.72 | qfq | 46,511,382 | 154,059,899 | 10.06% |
| 2025-01-06 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | qfq | 3,440,200 | 11,627,876 | -10.11% |
| 2025-01-03 | 3.99 | 4.04 | 3.76 | 3.76 | 3.76 | qfq | 22,151,600 | 84,694,310 | -10.05% |
| 2025-01-02 | 4.04 | 4.47 | 4.04 | 4.18 | 4.18 | qfq | 89,204,458 | 371,720,080 | -6.90% |
| 2024-12-31 | 4.48 | 4.49 | 4.47 | 4.49 | 4.49 | qfq | 43,692,514 | 196,019,194 | 10.05% |
| 2024-12-30 | 3.66 | 4.08 | 3.42 | 4.08 | 4.08 | qfq | 42,096,874 | 164,309,049 | 9.97% |
| 2024-12-27 | 3.64 | 3.77 | 3.61 | 3.71 | 3.71 | qfq | 8,117,450 | 30,272,528 | 2.20% |
| 2024-12-26 | 3.58 | 3.74 | 3.54 | 3.63 | 3.63 | qfq | 10,128,213 | 37,063,195 | 1.11% |
| 2024-12-25 | 3.75 | 3.81 | 3.45 | 3.59 | 3.59 | qfq | 14,283,443 | 51,352,022 | -5.77% |
| 2024-12-24 | 3.78 | 3.81 | 3.57 | 3.81 | 3.81 | qfq | 17,758,888 | 65,903,954 | 2.97% |
| 2024-12-23 | 4.00 | 4.14 | 3.66 | 3.70 | 3.70 | qfq | 30,203,338 | 117,813,940 | -8.42% |
| 2024-12-20 | 3.95 | 4.17 | 3.90 | 4.04 | 4.04 | qfq | 19,847,150 | 80,822,864 | 3.06% |
| 2024-12-19 | 3.96 | 3.97 | 3.78 | 3.92 | 3.92 | qfq | 12,447,361 | 48,309,800 | -0.51% |
| 2024-12-18 | 4.14 | 4.25 | 3.88 | 3.94 | 3.94 | qfq | 20,507,902 | 82,014,511 | -4.37% |
| 2024-12-17 | 4.39 | 4.48 | 3.97 | 4.12 | 4.12 | qfq | 25,476,488 | 105,450,964 | -6.58% |
| 2024-12-16 | 4.41 | 4.68 | 4.34 | 4.41 | 4.41 | qfq | 18,532,080 | 81,986,611 | 1.38% |
| 2024-12-13 | 4.41 | 4.43 | 4.27 | 4.35 | 4.35 | qfq | 11,868,713 | 51,519,252 | -1.58% |
| 2024-12-12 | 4.25 | 4.48 | 4.22 | 4.42 | 4.42 | qfq | 17,586,000 | 76,697,900 | 4.00% |
| 2024-12-11 | 4.13 | 4.25 | 4.10 | 4.25 | 4.25 | qfq | 9,257,800 | 38,809,302 | 3.41% |
| 2024-12-10 | 4.25 | 4.27 | 4.08 | 4.11 | 4.11 | qfq | 11,398,700 | 47,316,011 | -0.48% |
| 2024-12-09 | 4.13 | 4.18 | 4.04 | 4.13 | 4.13 | qfq | 12,029,300 | 49,590,518 | 0.24% |
| 2024-12-06 | 4.01 | 4.20 | 4.01 | 4.12 | 4.12 | qfq | 15,218,050 | 62,482,603 | 2.74% |
| 2024-12-05 | 3.93 | 4.02 | 3.90 | 4.01 | 4.01 | qfq | 8,133,000 | 32,152,393 | 2.56% |
| 2024-12-04 | 4.00 | 4.02 | 3.87 | 3.91 | 3.91 | qfq | 10,148,000 | 39,981,502 | -2.98% |
| 2024-12-03 | 3.97 | 4.05 | 3.93 | 4.03 | 4.03 | qfq | 10,191,600 | 40,748,747 | 1.77% |
| 2024-12-02 | 3.91 | 3.99 | 3.91 | 3.96 | 3.96 | qfq | 11,437,800 | 45,228,032 | 2.59% |
| 2024-11-29 | 3.82 | 3.95 | 3.80 | 3.86 | 3.86 | qfq | 13,250,250 | 51,253,798 | 0.00% |
| 2024-11-28 | 3.73 | 4.06 | 3.72 | 3.86 | 3.86 | qfq | 17,060,700 | 66,144,205 | 3.21% |
| 2024-11-27 | 3.75 | 3.78 | 3.57 | 3.74 | 3.74 | qfq | 7,371,500 | 27,024,645 | 0.27% |
| 2024-11-26 | 3.78 | 3.82 | 3.70 | 3.73 | 3.73 | qfq | 7,601,900 | 28,556,735 | -1.32% |
| 2024-11-25 | 3.65 | 3.78 | 3.62 | 3.78 | 3.78 | qfq | 8,759,250 | 32,496,940 | 4.13% |
| 2024-11-22 | 3.81 | 3.84 | 3.62 | 3.63 | 3.63 | qfq | 9,711,150 | 36,481,685 | -4.72% |
| 2024-11-21 | 3.73 | 3.84 | 3.68 | 3.81 | 3.81 | qfq | 12,384,700 | 46,751,512 | 2.42% |
| 2024-11-20 | 3.60 | 3.72 | 3.58 | 3.72 | 3.72 | qfq | 10,753,800 | 39,477,660 | 4.20% |
| 2024-11-19 | 3.51 | 3.57 | 3.42 | 3.57 | 3.57 | qfq | 11,287,684 | 39,499,356 | 1.13% |
| 2024-11-18 | 3.68 | 3.72 | 3.46 | 3.53 | 3.53 | qfq | 13,881,202 | 49,241,443 | -0.84% |
| 2024-11-15 | 3.68 | 3.74 | 3.56 | 3.56 | 3.56 | qfq | 12,146,050 | 44,376,245 | -4.30% |
| 2024-11-14 | 3.81 | 3.86 | 3.70 | 3.72 | 3.72 | qfq | 14,439,239 | 54,288,090 | -3.63% |
| 2024-11-13 | 3.86 | 3.93 | 3.74 | 3.86 | 3.86 | qfq | 12,694,426 | 48,652,742 | -0.52% |
| 2024-11-12 | 3.89 | 4.00 | 3.84 | 3.88 | 3.88 | qfq | 22,044,100 | 86,387,396 | 0.26% |
| 2024-11-11 | 3.83 | 3.88 | 3.77 | 3.87 | 3.87 | qfq | 17,097,900 | 65,629,261 | 1.31% |
| 2024-11-08 | 3.90 | 3.92 | 3.75 | 3.82 | 3.82 | qfq | 18,183,175 | 69,236,405 | -1.29% |
| 2024-11-07 | 3.70 | 3.87 | 3.64 | 3.87 | 3.87 | qfq | 22,166,350 | 84,102,547 | 4.03% |
| 2024-11-06 | 3.68 | 3.75 | 3.54 | 3.72 | 3.72 | qfq | 26,399,475 | 96,997,638 | 0.81% |
| 2024-11-05 | 3.69 | 3.80 | 3.63 | 3.69 | 3.69 | qfq | 30,123,800 | 111,458,375 | 3.07% |
| 2024-11-04 | 3.64 | 3.75 | 3.48 | 3.58 | 3.58 | qfq | 41,775,100 | 148,942,537 | 0.00% |
| 2024-11-01 | 3.98 | 4.18 | 3.58 | 3.58 | 3.58 | qfq | 80,638,006 | 317,494,360 | -5.79% |
| 2024-10-31 | 3.58 | 3.80 | 3.58 | 3.80 | 3.80 | qfq | 12,845,250 | 48,519,977 | 10.14% |
| 2024-10-30 | 3.35 | 3.48 | 3.35 | 3.45 | 3.45 | qfq | 13,746,799 | 47,202,502 | 1.77% |
| 2024-10-29 | 3.59 | 3.61 | 3.38 | 3.39 | 3.39 | qfq | 18,718,950 | 64,858,983 | -5.31% |
| 2024-10-28 | 3.52 | 3.62 | 3.49 | 3.58 | 3.58 | qfq | 23,367,300 | 83,028,450 | 3.77% |
| 2024-10-25 | 3.43 | 3.50 | 3.32 | 3.45 | 3.45 | qfq | 27,242,750 | 93,466,961 | 5.18% |
| 2024-10-24 | 3.24 | 3.37 | 3.24 | 3.28 | 3.28 | qfq | 24,749,600 | 81,503,377 | -2.67% |
| 2024-10-23 | 3.24 | 3.60 | 3.24 | 3.37 | 3.37 | qfq | 45,656,303 | 155,032,032 | 2.12% |
| 2024-10-22 | 3.16 | 3.48 | 3.14 | 3.30 | 3.30 | qfq | 43,394,052 | 146,943,690 | 4.43% |
| 2024-10-21 | 3.12 | 3.17 | 3.08 | 3.16 | 3.16 | qfq | 9,508,425 | 29,901,399 | 1.61% |
| 2024-10-18 | 3.00 | 3.13 | 2.98 | 3.11 | 3.11 | qfq | 11,074,000 | 33,867,353 | 1.97% |
| 2024-10-17 | 3.19 | 3.20 | 3.04 | 3.05 | 3.05 | qfq | 12,697,950 | 39,514,046 | -3.48% |
| 2024-10-16 | 3.06 | 3.17 | 3.05 | 3.16 | 3.16 | qfq | 13,512,600 | 42,266,838 | 2.60% |
| 2024-10-15 | 3.10 | 3.17 | 3.05 | 3.08 | 3.08 | qfq | 14,411,540 | 45,036,064 | 0.65% |
| 2024-10-14 | 3.00 | 3.09 | 2.97 | 3.06 | 3.06 | qfq | 13,309,500 | 40,342,042 | 3.03% |
| 2024-10-11 | 3.04 | 3.08 | 2.91 | 2.97 | 2.97 | qfq | 13,195,155 | 39,686,935 | -1.98% |
| 2024-10-10 | 3.00 | 3.14 | 2.94 | 3.03 | 3.03 | qfq | 13,602,198 | 41,324,754 | 1.68% |
| 2024-10-09 | 3.27 | 3.27 | 2.97 | 2.98 | 2.98 | qfq | 22,136,582 | 68,665,258 | -9.42% |
| 2024-10-08 | 3.50 | 3.50 | 3.05 | 3.29 | 3.29 | qfq | 29,133,461 | 96,000,953 | 3.13% |
| 2024-09-30 | 3.10 | 3.19 | 2.90 | 3.19 | 3.19 | qfq | 22,607,950 | 69,481,955 | 8.50% |
| 2024-09-27 | 2.92 | 2.97 | 2.79 | 2.94 | 2.94 | qfq | 12,308,850 | 35,428,758 | 5.38% |
| 2024-09-26 | 2.71 | 2.79 | 2.69 | 2.79 | 2.79 | qfq | 9,045,959 | 24,850,264 | 2.95% |
| 2024-09-25 | 2.72 | 2.78 | 2.67 | 2.71 | 2.71 | qfq | 8,569,700 | 23,378,209 | 1.50% |
| 2024-09-24 | 2.58 | 2.67 | 2.58 | 2.67 | 2.67 | qfq | 8,488,834 | 22,403,563 | 3.09% |
| 2024-09-23 | 2.57 | 2.60 | 2.53 | 2.59 | 2.59 | qfq | 5,513,200 | 14,229,612 | 1.57% |
| 2024-09-20 | 2.58 | 2.60 | 2.51 | 2.55 | 2.55 | qfq | 5,005,750 | 12,730,018 | 0.00% |
| 2024-09-19 | 2.46 | 2.56 | 2.43 | 2.55 | 2.55 | qfq | 8,772,100 | 22,097,615 | 4.51% |
| 2024-09-18 | 2.55 | 2.56 | 2.41 | 2.44 | 2.44 | qfq | 6,775,200 | 16,602,968 | -2.79% |
| 2024-09-13 | 2.54 | 2.57 | 2.50 | 2.51 | 2.51 | qfq | 5,121,000 | 12,942,913 | -1.18% |
| 2024-09-12 | 2.54 | 2.57 | 2.51 | 2.54 | 2.54 | qfq | 6,394,100 | 16,342,353 | 1.20% |
| 2024-09-11 | 2.55 | 2.57 | 2.50 | 2.51 | 2.51 | qfq | 5,036,800 | 12,754,471 | -1.18% |
| 2024-09-10 | 2.54 | 2.57 | 2.48 | 2.54 | 2.54 | qfq | 5,349,400 | 13,479,536 | 1.60% |
| 2024-09-09 | 2.49 | 2.54 | 2.42 | 2.50 | 2.50 | qfq | 5,133,100 | 12,811,914 | 0.81% |
| 2024-09-06 | 2.58 | 2.60 | 2.48 | 2.48 | 2.48 | qfq | 6,186,700 | 15,498,872 | -2.36% |
| 2024-09-05 | 2.52 | 2.55 | 2.49 | 2.54 | 2.54 | qfq | 5,392,800 | 13,613,224 | 2.01% |
| 2024-09-04 | 2.57 | 2.60 | 2.48 | 2.49 | 2.49 | qfq | 6,766,700 | 17,067,109 | -3.11% |
| 2024-09-03 | 2.57 | 2.61 | 2.55 | 2.57 | 2.57 | qfq | 5,701,100 | 14,689,077 | 0.00% |
| 2024-09-02 | 2.65 | 2.67 | 2.55 | 2.57 | 2.57 | qfq | 9,968,800 | 25,955,595 | -1.53% |
| 2024-08-30 | 2.57 | 2.68 | 2.55 | 2.61 | 2.61 | qfq | 9,963,900 | 26,156,684 | 1.95% |
| 2024-08-29 | 2.52 | 2.57 | 2.50 | 2.56 | 2.56 | qfq | 5,415,875 | 13,744,350 | 0.39% |
| 2024-08-28 | 2.53 | 2.60 | 2.50 | 2.55 | 2.55 | qfq | 5,241,700 | 13,400,406 | 0.00% |
| 2024-08-27 | 2.55 | 2.62 | 2.49 | 2.55 | 2.55 | qfq | 7,205,100 | 18,409,147 | -0.39% |
| 2024-08-26 | 2.46 | 2.58 | 2.45 | 2.56 | 2.56 | qfq | 8,395,500 | 21,351,254 | 4.49% |
| 2024-08-23 | 2.50 | 2.50 | 2.40 | 2.45 | 2.45 | qfq | 7,617,603 | 18,565,576 | -1.61% |
| 2024-08-22 | 2.57 | 2.60 | 2.49 | 2.49 | 2.49 | qfq | 5,988,350 | 15,189,109 | -3.11% |
| 2024-08-21 | 2.55 | 2.59 | 2.52 | 2.57 | 2.57 | qfq | 5,759,300 | 14,725,492 | 1.18% |
| 2024-08-20 | 2.59 | 2.65 | 2.52 | 2.54 | 2.54 | qfq | 8,914,300 | 22,934,240 | -2.68% |
| 2024-08-19 | 2.57 | 2.64 | 2.53 | 2.61 | 2.61 | qfq | 9,970,428 | 25,812,946 | 0.77% |
| 2024-08-16 | 2.68 | 2.70 | 2.57 | 2.59 | 2.59 | qfq | 11,943,494 | 31,313,878 | -4.07% |
| 2024-08-15 | 2.70 | 2.73 | 2.59 | 2.70 | 2.70 | qfq | 13,061,511 | 34,726,114 | 0.37% |
| 2024-08-14 | 2.63 | 2.74 | 2.63 | 2.69 | 2.69 | qfq | 15,153,511 | 40,685,498 | 2.28% |
| 2024-08-13 | 2.60 | 2.65 | 2.53 | 2.63 | 2.63 | qfq | 17,339,059 | 45,059,964 | 1.54% |
| 2024-08-12 | 2.57 | 2.78 | 2.54 | 2.59 | 2.59 | qfq | 20,331,933 | 53,119,446 | 1.57% |
| 2024-08-09 | 2.56 | 2.65 | 2.52 | 2.55 | 2.55 | qfq | 26,893,619 | 69,624,448 | -1.54% |
| 2024-08-08 | 2.67 | 2.75 | 2.59 | 2.59 | 2.59 | qfq | 47,135,021 | 123,290,325 | -10.07% |
| 2024-08-07 | 3.08 | 3.23 | 2.81 | 2.88 | 2.88 | qfq | 65,864,903 | 202,216,663 | -2.04% |
| 2024-08-06 | 2.69 | 2.94 | 2.68 | 2.94 | 2.94 | qfq | 25,759,600 | 75,034,000 | 10.11% |
| 2024-08-05 | 2.56 | 2.67 | 2.51 | 2.67 | 2.67 | qfq | 11,580,800 | 30,188,189 | 3.09% |
| 2024-08-02 | 2.61 | 2.64 | 2.57 | 2.59 | 2.59 | qfq | 7,062,950 | 18,412,455 | -1.52% |
| 2024-08-01 | 2.62 | 2.65 | 2.59 | 2.63 | 2.63 | qfq | 6,830,600 | 17,904,577 | 0.77% |
| 2024-07-31 | 2.53 | 2.62 | 2.52 | 2.61 | 2.61 | qfq | 8,260,500 | 21,257,810 | 3.16% |
| 2024-07-30 | 2.47 | 2.53 | 2.43 | 2.53 | 2.53 | qfq | 6,593,845 | 16,426,743 | 2.85% |
| 2024-07-29 | 2.37 | 2.47 | 2.35 | 2.46 | 2.46 | qfq | 6,699,400 | 16,252,568 | 3.36% |
| 2024-07-26 | 2.35 | 2.44 | 2.34 | 2.38 | 2.38 | qfq | 5,066,600 | 12,057,694 | 2.59% |
| 2024-07-25 | 2.37 | 2.37 | 2.26 | 2.32 | 2.32 | qfq | 3,930,300 | 9,089,141 | 1.31% |
| 2024-07-24 | 2.35 | 2.37 | 2.27 | 2.29 | 2.29 | qfq | 4,220,700 | 9,730,477 | -3.38% |
| 2024-07-23 | 2.34 | 2.44 | 2.34 | 2.37 | 2.37 | qfq | 5,071,350 | 12,156,151 | 0.85% |
| 2024-07-22 | 2.32 | 2.37 | 2.30 | 2.35 | 2.35 | qfq | 3,854,403 | 9,041,417 | 1.29% |
| 2024-07-19 | 2.28 | 2.34 | 2.24 | 2.32 | 2.32 | qfq | 4,590,600 | 10,536,162 | 1.31% |
| 2024-07-18 | 2.28 | 2.31 | 2.22 | 2.29 | 2.29 | qfq | 3,698,025 | 8,354,704 | 0.44% |
| 2024-07-17 | 2.30 | 2.38 | 2.27 | 2.28 | 2.28 | qfq | 3,943,800 | 9,076,280 | -1.72% |
| 2024-07-16 | 2.34 | 2.36 | 2.28 | 2.32 | 2.32 | qfq | 4,517,400 | 10,429,670 | -0.85% |
| 2024-07-15 | 2.42 | 2.45 | 2.32 | 2.34 | 2.34 | qfq | 4,189,550 | 9,894,959 | -3.70% |
| 2024-07-12 | 2.44 | 2.53 | 2.38 | 2.43 | 2.43 | qfq | 6,640,500 | 16,402,372 | 0.41% |
| 2024-07-11 | 2.32 | 2.48 | 2.31 | 2.42 | 2.42 | qfq | 9,309,428 | 22,380,831 | 6.61% |
| 2024-07-10 | 2.32 | 2.38 | 2.25 | 2.27 | 2.27 | qfq | 7,461,900 | 17,048,371 | -4.62% |
| 2024-07-09 | 2.43 | 2.46 | 2.33 | 2.38 | 2.38 | qfq | 6,823,075 | 16,225,525 | -2.06% |
| 2024-07-08 | 2.54 | 2.54 | 2.41 | 2.43 | 2.43 | qfq | 6,191,000 | 15,242,661 | -5.08% |
| 2024-07-05 | 2.49 | 2.59 | 2.42 | 2.56 | 2.56 | qfq | 7,133,650 | 18,019,744 | 3.23% |
| 2024-07-04 | 2.59 | 2.64 | 2.46 | 2.48 | 2.48 | qfq | 6,910,200 | 17,385,384 | -4.25% |
| 2024-07-03 | 2.56 | 2.64 | 2.53 | 2.59 | 2.59 | qfq | 6,452,900 | 16,721,483 | 1.17% |
| 2024-07-02 | 2.46 | 2.59 | 2.44 | 2.56 | 2.56 | qfq | 9,039,000 | 23,031,847 | 3.64% |
| 2024-07-01 | 2.45 | 2.49 | 2.41 | 2.47 | 2.47 | qfq | 4,870,400 | 11,903,745 | 0.82% |
| 2024-06-28 | 2.47 | 2.51 | 2.43 | 2.45 | 2.45 | qfq | 4,670,605 | 11,525,070 | 0.00% |
| 2024-06-27 | 2.48 | 2.54 | 2.45 | 2.45 | 2.45 | qfq | 6,772,505 | 16,861,339 | -1.61% |
| 2024-06-26 | 2.41 | 2.50 | 2.34 | 2.49 | 2.49 | qfq | 7,081,900 | 17,167,978 | 4.62% |
| 2024-06-25 | 2.37 | 2.48 | 2.35 | 2.38 | 2.38 | qfq | 6,029,600 | 14,441,028 | 0.85% |
| 2024-06-24 | 2.45 | 2.46 | 2.34 | 2.36 | 2.36 | qfq | 8,467,345 | 20,205,350 | -4.84% |
| 2024-06-21 | 2.49 | 2.52 | 2.40 | 2.48 | 2.48 | qfq | 5,649,900 | 14,029,269 | -0.40% |
| 2024-06-20 | 2.60 | 2.60 | 2.48 | 2.49 | 2.49 | qfq | 8,247,283 | 20,798,778 | -4.60% |
| 2024-06-19 | 2.65 | 2.67 | 2.56 | 2.61 | 2.61 | qfq | 6,293,500 | 16,406,068 | 0.00% |
| 2024-06-18 | 2.54 | 2.63 | 2.51 | 2.61 | 2.61 | qfq | 7,970,403 | 20,620,017 | 2.76% |
| 2024-06-17 | 2.68 | 2.68 | 2.54 | 2.54 | 2.54 | qfq | 8,225,000 | 21,238,199 | -4.15% |
| 2024-06-14 | 2.64 | 2.66 | 2.56 | 2.65 | 2.65 | qfq | 6,691,300 | 17,613,149 | 1.53% |
| 2024-06-13 | 2.71 | 2.73 | 2.59 | 2.61 | 2.61 | qfq | 9,202,200 | 24,366,486 | -1.88% |
| 2024-06-12 | 2.58 | 2.68 | 2.54 | 2.66 | 2.66 | qfq | 15,756,925 | 41,407,612 | 5.14% |
| 2024-06-11 | 2.61 | 2.61 | 2.38 | 2.53 | 2.53 | qfq | 18,525,652 | 46,570,875 | -3.80% |
| 2024-06-07 | 2.46 | 2.63 | 2.45 | 2.63 | 2.63 | qfq | 11,412,152 | 29,649,978 | 10.04% |
| 2024-06-06 | 2.63 | 2.65 | 2.36 | 2.39 | 2.39 | qfq | 16,911,575 | 41,677,162 | -8.43% |
| 2024-06-05 | 2.72 | 2.72 | 2.58 | 2.61 | 2.61 | qfq | 13,272,300 | 34,822,107 | -4.04% |
| 2024-06-04 | 2.81 | 2.83 | 2.67 | 2.72 | 2.72 | qfq | 16,216,250 | 44,178,698 | -1.81% |
| 2024-06-03 | 2.88 | 2.99 | 2.73 | 2.77 | 2.77 | qfq | 29,740,800 | 83,870,196 | -8.58% |
| 2024-05-31 | 3.06 | 3.28 | 3.03 | 3.03 | 3.03 | qfq | 27,328,600 | 85,003,040 | 1.68% |
| 2024-05-30 | 3.16 | 3.19 | 2.93 | 2.98 | 2.98 | qfq | 25,037,650 | 75,952,811 | -5.70% |
| 2024-05-29 | 2.90 | 3.16 | 2.89 | 3.16 | 3.16 | qfq | 15,009,400 | 46,404,106 | 10.10% |
| 2024-05-28 | 2.98 | 3.00 | 2.86 | 2.87 | 2.87 | qfq | 14,569,600 | 42,454,111 | -2.71% |
| 2024-05-27 | 3.05 | 3.09 | 2.86 | 2.95 | 2.95 | qfq | 19,877,175 | 58,424,471 | -2.96% |
| 2024-05-24 | 2.97 | 3.14 | 2.97 | 3.04 | 3.04 | qfq | 34,923,100 | 106,146,196 | -7.88% |
| 2024-05-23 | 3.48 | 3.53 | 3.23 | 3.30 | 3.30 | qfq | 40,016,205 | 133,587,898 | -7.82% |
| 2024-05-22 | 3.59 | 3.70 | 3.47 | 3.58 | 3.58 | qfq | 50,379,555 | 179,497,305 | -5.04% |
| 2024-05-21 | 4.10 | 4.30 | 3.67 | 3.77 | 3.77 | qfq | 72,636,525 | 291,413,851 | -3.58% |
| 2024-05-20 | 3.55 | 3.91 | 3.46 | 3.91 | 3.91 | qfq | 17,767,027 | 67,013,006 | 10.14% |
| 2024-05-17 | 3.45 | 3.58 | 3.36 | 3.55 | 3.55 | qfq | 11,455,050 | 39,737,573 | 3.50% |
| 2024-05-16 | 3.31 | 3.46 | 3.25 | 3.43 | 3.43 | qfq | 13,733,250 | 46,584,190 | 4.89% |
| 2024-05-15 | 3.18 | 3.35 | 3.12 | 3.27 | 3.27 | qfq | 11,356,600 | 37,058,748 | 2.83% |
| 2024-05-14 | 3.12 | 3.19 | 3.08 | 3.18 | 3.18 | qfq | 6,596,930 | 20,765,218 | 2.91% |
| 2024-05-13 | 3.19 | 3.19 | 3.06 | 3.09 | 3.09 | qfq | 7,365,100 | 22,853,935 | -3.74% |
| 2024-05-10 | 3.30 | 3.31 | 3.16 | 3.21 | 3.21 | qfq | 6,503,427 | 20,918,518 | -2.13% |
| 2024-05-09 | 3.27 | 3.29 | 3.21 | 3.28 | 3.28 | qfq | 5,855,500 | 19,124,877 | 1.86% |
| 2024-05-08 | 3.33 | 3.33 | 3.20 | 3.22 | 3.22 | qfq | 8,093,000 | 26,232,626 | -3.30% |
| 2024-05-07 | 3.31 | 3.38 | 3.24 | 3.33 | 3.33 | qfq | 12,020,425 | 39,691,463 | 0.60% |
| 2024-05-06 | 3.12 | 3.33 | 3.12 | 3.31 | 3.31 | qfq | 15,535,077 | 50,548,254 | 6.43% |
| 2024-04-30 | 3.26 | 3.30 | 3.00 | 3.11 | 3.11 | qfq | 14,768,202 | 45,797,444 | -1.27% |
| 2024-04-29 | 2.98 | 3.17 | 2.97 | 3.15 | 3.15 | qfq | 11,827,677 | 36,806,811 | 6.06% |
| 2024-04-26 | 3.14 | 3.14 | 2.95 | 2.97 | 2.97 | qfq | 9,501,677 | 28,468,409 | -3.88% |
| 2024-04-25 | 2.99 | 3.12 | 2.98 | 3.09 | 3.09 | qfq | 9,374,975 | 28,878,181 | 2.66% |
| 2024-04-24 | 2.98 | 3.05 | 2.89 | 3.01 | 3.01 | qfq | 10,886,775 | 32,461,590 | 0.00% |
| 2024-04-23 | 2.79 | 3.02 | 2.72 | 3.01 | 3.01 | qfq | 14,994,702 | 43,738,634 | 7.89% |
| 2024-04-22 | 2.66 | 2.92 | 2.66 | 2.79 | 2.79 | qfq | 17,257,000 | 47,924,464 | -5.74% |
| 2024-04-19 | 3.11 | 3.13 | 2.94 | 2.96 | 2.96 | qfq | 9,929,650 | 29,883,543 | -5.43% |
| 2024-04-18 | 3.07 | 3.23 | 2.93 | 3.13 | 3.13 | qfq | 16,491,050 | 51,174,551 | 3.99% |
| 2024-04-17 | 2.65 | 3.02 | 2.65 | 3.01 | 3.01 | qfq | 17,438,494 | 50,759,514 | 5.24% |
| 2024-04-16 | 3.09 | 3.18 | 2.86 | 2.86 | 2.86 | qfq | 4,818,650 | 14,034,982 | -10.06% |
| 2024-04-15 | 3.49 | 3.60 | 3.18 | 3.18 | 3.18 | qfq | 15,123,600 | 49,531,634 | -9.92% |
| 2024-04-12 | 3.60 | 3.66 | 3.53 | 3.53 | 3.53 | qfq | 5,460,150 | 19,533,717 | -1.94% |
| 2024-04-11 | 3.55 | 3.69 | 3.51 | 3.60 | 3.60 | qfq | 7,214,850 | 26,123,453 | 0.00% |
| 2024-04-10 | 3.75 | 3.77 | 3.53 | 3.60 | 3.60 | qfq | 8,739,000 | 31,596,276 | -3.74% |
| 2024-04-09 | 3.71 | 3.79 | 3.69 | 3.74 | 3.74 | qfq | 7,599,900 | 28,395,675 | 1.36% |
| 2024-04-08 | 3.93 | 3.95 | 3.68 | 3.69 | 3.69 | qfq | 11,351,802 | 42,856,636 | -6.35% |
| 2024-04-03 | 4.01 | 4.05 | 3.87 | 3.94 | 3.94 | qfq | 7,730,065 | 30,390,608 | -1.75% |
| 2024-04-02 | 3.97 | 4.05 | 3.95 | 4.01 | 4.01 | qfq | 8,526,984 | 34,105,789 | 0.75% |
| 2024-04-01 | 3.87 | 3.98 | 3.87 | 3.98 | 3.98 | qfq | 8,861,504 | 34,911,865 | 3.11% |
| 2024-03-29 | 3.86 | 3.93 | 3.81 | 3.86 | 3.86 | qfq | 7,367,650 | 28,421,235 | 1.05% |
| 2024-03-28 | 3.70 | 3.86 | 3.68 | 3.82 | 3.82 | qfq | 8,678,050 | 32,944,466 | 3.24% |
| 2024-03-27 | 3.85 | 3.86 | 3.69 | 3.70 | 3.70 | qfq | 9,224,800 | 34,718,269 | -3.90% |
| 2024-03-26 | 3.83 | 3.89 | 3.74 | 3.85 | 3.85 | qfq | 9,696,402 | 36,932,930 | 0.26% |
| 2024-03-25 | 3.95 | 3.99 | 3.82 | 3.84 | 3.84 | qfq | 10,053,115 | 39,326,806 | -3.52% |
| 2024-03-22 | 4.07 | 4.08 | 3.92 | 3.98 | 3.98 | qfq | 11,003,650 | 43,924,223 | -1.97% |
| 2024-03-21 | 4.02 | 4.07 | 3.94 | 4.06 | 4.06 | qfq | 12,903,550 | 51,828,827 | 1.00% |
| 2024-03-20 | 3.93 | 4.02 | 3.89 | 4.02 | 4.02 | qfq | 12,931,150 | 51,314,690 | 2.29% |
| 2024-03-19 | 3.95 | 4.04 | 3.91 | 3.93 | 3.93 | qfq | 13,775,100 | 54,496,491 | -0.51% |
| 2024-03-18 | 3.83 | 3.96 | 3.83 | 3.95 | 3.95 | qfq | 15,836,899 | 61,827,356 | 3.13% |
| 2024-03-15 | 3.75 | 3.84 | 3.70 | 3.83 | 3.83 | qfq | 12,849,000 | 48,698,253 | 1.86% |
| 2024-03-14 | 3.81 | 3.84 | 3.70 | 3.76 | 3.76 | qfq | 11,458,100 | 43,305,290 | -0.27% |
| 2024-03-13 | 3.81 | 3.82 | 3.71 | 3.77 | 3.77 | qfq | 12,247,803 | 46,082,291 | -1.05% |
| 2024-03-12 | 3.84 | 3.88 | 3.72 | 3.81 | 3.81 | qfq | 14,724,857 | 55,650,061 | -0.52% |
| 2024-03-11 | 3.78 | 3.85 | 3.66 | 3.83 | 3.83 | qfq | 19,629,310 | 73,659,011 | 1.32% |
| 2024-03-08 | 3.85 | 3.91 | 3.70 | 3.78 | 3.78 | qfq | 21,725,945 | 82,198,583 | -2.58% |
| 2024-03-07 | 4.06 | 4.08 | 3.78 | 3.88 | 3.88 | qfq | 34,197,800 | 133,726,423 | -4.67% |
| 2024-03-06 | 3.99 | 4.35 | 3.97 | 4.07 | 4.07 | qfq | 59,756,081 | 246,667,312 | 2.01% |
| 2024-03-05 | 3.68 | 3.99 | 3.68 | 3.99 | 3.99 | qfq | 18,035,750 | 71,191,097 | 9.92% |
| 2024-03-04 | 3.91 | 3.92 | 3.58 | 3.63 | 3.63 | qfq | 36,946,775 | 136,824,375 | -6.68% |
| 2024-03-01 | 3.60 | 3.89 | 3.58 | 3.89 | 3.89 | qfq | 15,141,100 | 58,240,462 | 9.89% |
| 2024-02-29 | 3.29 | 3.59 | 3.26 | 3.54 | 3.54 | qfq | 20,032,800 | 69,395,550 | 5.36% |
| 2024-02-28 | 3.78 | 3.96 | 3.34 | 3.36 | 3.36 | qfq | 28,575,200 | 104,141,015 | -9.43% |
| 2024-02-27 | 3.65 | 3.71 | 3.56 | 3.71 | 3.71 | qfq | 14,044,094 | 51,317,333 | 3.06% |
| 2024-02-26 | 3.59 | 3.75 | 3.50 | 3.60 | 3.60 | qfq | 19,717,600 | 71,227,741 | 1.41% |
| 2024-02-23 | 3.40 | 3.60 | 3.35 | 3.55 | 3.55 | qfq | 19,724,050 | 68,647,637 | 5.03% |
| 2024-02-22 | 3.31 | 3.40 | 3.15 | 3.38 | 3.38 | qfq | 23,437,830 | 77,431,499 | 2.11% |
| 2024-02-21 | 3.00 | 3.31 | 2.96 | 3.31 | 3.31 | qfq | 15,164,706 | 48,772,221 | 9.97% |
| 2024-02-20 | 2.94 | 3.06 | 2.87 | 3.01 | 3.01 | qfq | 13,341,614 | 39,695,701 | 3.08% |
| 2024-02-19 | 2.71 | 2.92 | 2.66 | 2.92 | 2.92 | qfq | 20,385,399 | 57,830,447 | 6.18% |
| 2024-02-08 | 2.55 | 2.78 | 2.45 | 2.75 | 2.75 | qfq | 27,899,070 | 71,455,969 | 1.10% |
| 2024-02-07 | 3.03 | 3.06 | 2.72 | 2.72 | 2.72 | qfq | 15,518,897 | 43,009,785 | -9.93% |
| 2024-02-06 | 3.02 | 3.15 | 3.01 | 3.02 | 3.02 | qfq | 18,904,400 | 57,341,303 | -9.58% |
| 2024-02-05 | 3.66 | 3.66 | 3.34 | 3.34 | 3.34 | qfq | 9,959,275 | 33,694,646 | -9.97% |
| 2024-02-02 | 4.00 | 4.08 | 3.58 | 3.71 | 3.71 | qfq | 13,814,800 | 52,416,356 | -6.78% |
| 2024-02-01 | 4.09 | 4.09 | 3.81 | 3.98 | 3.98 | qfq | 15,430,950 | 60,599,165 | -2.93% |
| 2024-01-31 | 4.40 | 4.40 | 4.05 | 4.10 | 4.10 | qfq | 17,671,050 | 74,337,078 | -7.66% |
| 2024-01-30 | 4.57 | 4.59 | 4.42 | 4.44 | 4.44 | qfq | 10,431,300 | 46,886,975 | -3.06% |
| 2024-01-29 | 4.77 | 4.83 | 4.57 | 4.58 | 4.58 | qfq | 14,834,100 | 69,147,542 | -4.38% |
| 2024-01-26 | 4.72 | 4.85 | 4.70 | 4.79 | 4.79 | qfq | 14,568,070 | 69,834,939 | 1.48% |
| 2024-01-25 | 4.56 | 4.72 | 4.54 | 4.72 | 4.72 | qfq | 17,221,650 | 80,046,962 | 3.06% |
| 2024-01-24 | 4.49 | 4.67 | 4.43 | 4.58 | 4.58 | qfq | 19,348,400 | 88,098,010 | 1.33% |
| 2024-01-23 | 4.50 | 4.62 | 4.43 | 4.52 | 4.52 | qfq | 17,650,500 | 79,239,172 | -0.22% |
| 2024-01-22 | 4.73 | 4.83 | 4.48 | 4.53 | 4.53 | qfq | 27,048,994 | 126,708,383 | -4.43% |
| 2024-01-19 | 5.02 | 5.04 | 4.71 | 4.74 | 4.74 | qfq | 35,792,444 | 172,536,977 | -6.14% |
| 2024-01-18 | 5.31 | 5.33 | 5.00 | 5.05 | 5.05 | qfq | 47,882,650 | 243,374,699 | -9.01% |
| 2024-01-17 | 5.91 | 5.91 | 5.55 | 5.55 | 5.55 | qfq | 42,335,700 | 240,341,825 | -6.88% |
| 2024-01-16 | 6.02 | 6.11 | 5.80 | 5.96 | 5.96 | qfq | 49,243,983 | 292,358,141 | -3.72% |
| 2024-01-15 | 6.00 | 6.28 | 5.63 | 6.19 | 6.19 | qfq | 78,622,907 | 462,868,924 | -1.12% |
| 2024-01-12 | 6.35 | 6.73 | 6.04 | 6.26 | 6.26 | qfq | 104,690,140 | 678,435,421 | 2.29% |
| 2024-01-11 | 5.52 | 6.12 | 5.52 | 6.12 | 6.12 | qfq | 33,435,967 | 199,139,194 | 10.07% |
| 2024-01-10 | 5.80 | 5.89 | 5.56 | 5.56 | 5.56 | qfq | 77,120,594 | 439,063,514 | -10.03% |
| 2024-01-09 | 5.62 | 6.18 | 5.58 | 6.18 | 6.18 | qfq | 53,408,396 | 322,450,765 | 9.96% |
| 2024-01-08 | 5.31 | 5.86 | 5.31 | 5.62 | 5.62 | qfq | 40,551,926 | 226,542,997 | 5.44% |
| 2024-01-05 | 5.35 | 5.49 | 5.29 | 5.33 | 5.33 | qfq | 6,338,350 | 34,042,857 | -1.66% |
| 2024-01-04 | 5.54 | 5.58 | 5.29 | 5.42 | 5.42 | qfq | 7,300,800 | 39,328,398 | 0.18% |
| 2024-01-03 | 5.40 | 5.46 | 5.33 | 5.41 | 5.41 | qfq | 6,197,800 | 33,337,231 | 0.19% |
| 2024-01-02 | 5.40 | 5.45 | 5.36 | 5.40 | 5.40 | qfq | 6,433,110 | 34,741,872 | 0.37% |
| 2023-12-29 | 5.39 | 5.46 | 5.26 | 5.38 | 5.38 | qfq | 9,176,750 | 49,107,063 | -0.92% |
| 2023-12-28 | 5.22 | 5.45 | 5.14 | 5.43 | 5.43 | qfq | 8,642,500 | 46,402,289 | 4.02% |
| 2023-12-27 | 5.20 | 5.27 | 5.13 | 5.22 | 5.22 | qfq | 4,958,079 | 25,779,154 | 0.38% |
| 2023-12-26 | 5.27 | 5.29 | 5.12 | 5.20 | 5.20 | qfq | 4,856,350 | 25,215,968 | -1.52% |
| 2023-12-25 | 5.28 | 5.30 | 5.13 | 5.28 | 5.28 | qfq | 5,116,800 | 26,743,429 | 0.57% |
| 2023-12-22 | 5.41 | 5.41 | 5.23 | 5.25 | 5.25 | qfq | 4,388,200 | 23,153,896 | -2.60% |
| 2023-12-21 | 5.32 | 5.39 | 5.20 | 5.39 | 5.39 | qfq | 4,115,350 | 21,893,886 | 2.47% |
| 2023-12-20 | 5.35 | 5.38 | 5.26 | 5.26 | 5.26 | qfq | 2,742,426 | 14,566,844 | -0.38% |
| 2023-12-19 | 5.35 | 5.35 | 5.21 | 5.28 | 5.28 | qfq | 2,990,200 | 15,706,200 | -0.38% |
| 2023-12-18 | 5.40 | 5.45 | 5.22 | 5.30 | 5.30 | qfq | 4,644,231 | 24,896,014 | -1.30% |
| 2023-12-15 | 5.41 | 5.42 | 5.31 | 5.37 | 5.37 | qfq | 3,865,600 | 20,696,167 | -0.19% |
| 2023-12-14 | 5.28 | 5.42 | 5.28 | 5.38 | 5.38 | qfq | 3,891,050 | 20,954,166 | 1.13% |
| 2023-12-13 | 5.28 | 5.38 | 5.28 | 5.32 | 5.32 | qfq | 4,140,250 | 22,045,216 | 0.57% |
| 2023-12-12 | 5.20 | 5.31 | 5.13 | 5.29 | 5.29 | qfq | 5,549,600 | 29,017,497 | 2.32% |
| 2023-12-11 | 5.22 | 5.29 | 5.17 | 5.17 | 5.17 | qfq | 5,856,300 | 30,583,427 | -0.96% |
| 2023-12-08 | 5.42 | 5.45 | 5.20 | 5.22 | 5.22 | qfq | 5,083,000 | 26,762,675 | -3.51% |
| 2023-12-07 | 5.50 | 5.50 | 5.36 | 5.41 | 5.41 | qfq | 3,001,500 | 16,211,777 | -1.10% |
| 2023-12-06 | 5.35 | 5.50 | 5.35 | 5.47 | 5.47 | qfq | 3,143,700 | 17,145,612 | 1.11% |
| 2023-12-05 | 5.46 | 5.48 | 5.38 | 5.41 | 5.41 | qfq | 3,305,800 | 17,973,733 | -0.73% |
| 2023-12-04 | 5.43 | 5.48 | 5.39 | 5.45 | 5.45 | qfq | 3,085,800 | 16,785,486 | 0.74% |
| 2023-12-01 | 5.44 | 5.47 | 5.35 | 5.41 | 5.41 | qfq | 3,110,100 | 16,822,572 | -0.37% |
| 2023-11-30 | 5.44 | 5.45 | 5.35 | 5.43 | 5.43 | qfq | 2,158,267 | 11,633,737 | 0.37% |
| 2023-11-29 | 5.44 | 5.46 | 5.38 | 5.41 | 5.41 | qfq | 2,154,550 | 11,671,804 | -0.55% |
| 2023-11-28 | 5.38 | 5.46 | 5.37 | 5.44 | 5.44 | qfq | 2,644,056 | 14,354,327 | 0.74% |
| 2023-11-27 | 5.43 | 5.46 | 5.35 | 5.40 | 5.40 | qfq | 2,940,600 | 15,901,455 | -0.55% |
| 2023-11-24 | 5.48 | 5.51 | 5.40 | 5.43 | 5.43 | qfq | 2,233,750 | 12,150,160 | -0.73% |
| 2023-11-23 | 5.45 | 5.49 | 5.41 | 5.47 | 5.47 | qfq | 2,128,492 | 11,609,717 | 0.74% |
| 2023-11-22 | 5.45 | 5.50 | 5.43 | 5.43 | 5.43 | qfq | 1,771,150 | 9,670,342 | -0.37% |
| 2023-11-21 | 5.47 | 5.51 | 5.43 | 5.45 | 5.45 | qfq | 2,503,450 | 13,704,012 | -0.37% |
| 2023-11-20 | 5.38 | 5.48 | 5.35 | 5.47 | 5.47 | qfq | 3,592,700 | 19,466,223 | 1.86% |
| 2023-11-17 | 5.32 | 5.40 | 5.29 | 5.37 | 5.37 | qfq | 3,396,000 | 18,195,537 | 0.75% |
| 2023-11-16 | 5.36 | 5.37 | 5.31 | 5.33 | 5.33 | qfq | 2,217,975 | 11,848,812 | -0.56% |
| 2023-11-15 | 5.41 | 5.41 | 5.34 | 5.36 | 5.36 | qfq | 2,332,600 | 12,533,263 | 0.00% |
| 2023-11-14 | 5.38 | 5.42 | 5.35 | 5.36 | 5.36 | qfq | 2,883,450 | 15,488,708 | -0.37% |
| 2023-11-13 | 5.25 | 5.39 | 5.25 | 5.38 | 5.38 | qfq | 4,001,300 | 21,390,147 | 2.28% |
| 2023-11-10 | 5.29 | 5.29 | 5.20 | 5.26 | 5.26 | qfq | 2,406,000 | 12,622,434 | -0.38% |
| 2023-11-09 | 5.29 | 5.34 | 5.24 | 5.28 | 5.28 | qfq | 2,956,550 | 15,597,685 | -0.19% |
| 2023-11-08 | 5.27 | 5.35 | 5.25 | 5.29 | 5.29 | qfq | 2,892,000 | 15,326,224 | 0.38% |
| 2023-11-07 | 5.26 | 5.29 | 5.22 | 5.27 | 5.27 | qfq | 3,128,150 | 16,454,263 | 0.38% |
| 2023-11-06 | 5.19 | 5.25 | 5.17 | 5.25 | 5.25 | qfq | 2,911,000 | 15,191,656 | 2.14% |
| 2023-11-03 | 5.18 | 5.20 | 5.13 | 5.14 | 5.14 | qfq | 2,822,700 | 14,573,643 | -0.58% |
| 2023-11-02 | 5.16 | 5.21 | 5.14 | 5.17 | 5.17 | qfq | 2,104,000 | 10,877,825 | -0.39% |
| 2023-11-01 | 5.13 | 5.20 | 5.10 | 5.19 | 5.19 | qfq | 2,652,100 | 13,702,841 | 1.37% |
| 2023-10-31 | 5.12 | 5.16 | 5.10 | 5.12 | 5.12 | qfq | 2,676,967 | 13,724,064 | 0.39% |
| 2023-10-30 | 5.08 | 5.14 | 5.02 | 5.10 | 5.10 | qfq | 3,350,500 | 17,091,162 | 0.20% |
| 2023-10-27 | 5.05 | 5.13 | 5.03 | 5.09 | 5.09 | qfq | 2,846,900 | 14,499,600 | 0.59% |
| 2023-10-26 | 5.08 | 5.12 | 5.01 | 5.06 | 5.06 | qfq | 3,026,500 | 15,261,714 | -0.39% |
| 2023-10-25 | 4.97 | 5.10 | 4.95 | 5.08 | 5.08 | qfq | 4,091,153 | 20,697,387 | 3.04% |
| 2023-10-24 | 4.75 | 4.94 | 4.72 | 4.93 | 4.93 | qfq | 3,898,962 | 19,031,746 | 4.67% |
| 2023-10-23 | 4.82 | 4.87 | 4.68 | 4.71 | 4.71 | qfq | 4,017,003 | 19,153,969 | -2.69% |
| 2023-10-20 | 4.83 | 4.94 | 4.80 | 4.84 | 4.84 | qfq | 2,137,500 | 10,399,418 | 0.21% |
| 2023-10-19 | 4.84 | 4.93 | 4.77 | 4.83 | 4.83 | qfq | 2,353,200 | 11,430,964 | 0.00% |
| 2023-10-18 | 4.93 | 4.95 | 4.82 | 4.83 | 4.83 | qfq | 2,515,050 | 12,196,731 | -2.03% |
| 2023-10-17 | 4.95 | 4.97 | 4.90 | 4.93 | 4.93 | qfq | 1,727,100 | 8,511,712 | -0.40% |
| 2023-10-16 | 4.98 | 4.98 | 4.89 | 4.95 | 4.95 | qfq | 2,648,300 | 13,072,885 | 0.00% |
| 2023-10-13 | 5.09 | 5.11 | 4.94 | 4.95 | 4.95 | qfq | 3,655,592 | 18,210,646 | -2.94% |
| 2023-10-12 | 5.08 | 5.13 | 5.04 | 5.10 | 5.10 | qfq | 1,989,000 | 10,112,852 | 0.20% |
| 2023-10-11 | 5.09 | 5.11 | 5.02 | 5.09 | 5.09 | qfq | 2,448,605 | 12,411,636 | 0.39% |
| 2023-10-10 | 5.14 | 5.18 | 5.05 | 5.07 | 5.07 | qfq | 2,323,537 | 11,828,767 | -1.17% |
| 2023-10-09 | 5.26 | 5.26 | 5.10 | 5.13 | 5.13 | qfq | 3,884,700 | 20,009,605 | -2.47% |
| 2023-09-28 | 5.16 | 5.26 | 5.13 | 5.26 | 5.26 | qfq | 2,357,653 | 12,306,754 | 1.94% |
| 2023-09-27 | 5.07 | 5.19 | 5.05 | 5.16 | 5.16 | qfq | 2,704,100 | 13,917,380 | 1.38% |
| 2023-09-26 | 5.08 | 5.12 | 5.06 | 5.09 | 5.09 | qfq | 2,223,500 | 11,316,880 | 0.00% |
| 2023-09-25 | 5.23 | 5.26 | 5.07 | 5.09 | 5.09 | qfq | 3,344,700 | 17,103,921 | -2.30% |
| 2023-09-22 | 5.10 | 5.22 | 5.07 | 5.21 | 5.21 | qfq | 2,226,745 | 11,500,978 | 1.56% |
| 2023-09-21 | 5.21 | 5.22 | 5.12 | 5.13 | 5.13 | qfq | 2,544,100 | 13,104,601 | -0.77% |
| 2023-09-20 | 5.22 | 5.28 | 5.17 | 5.17 | 5.17 | qfq | 2,214,000 | 11,565,059 | -1.15% |
| 2023-09-19 | 5.26 | 5.30 | 5.20 | 5.23 | 5.23 | qfq | 2,592,800 | 13,574,471 | -0.57% |
| 2023-09-18 | 5.19 | 5.29 | 5.10 | 5.26 | 5.26 | qfq | 3,130,300 | 16,391,797 | 1.94% |
| 2023-09-15 | 5.16 | 5.19 | 5.11 | 5.16 | 5.16 | qfq | 2,100,750 | 10,828,767 | 0.00% |
| 2023-09-14 | 5.24 | 5.26 | 5.13 | 5.16 | 5.16 | qfq | 4,959,550 | 25,757,671 | -1.53% |
| 2023-09-13 | 5.25 | 5.30 | 5.19 | 5.24 | 5.24 | qfq | 2,299,750 | 12,051,529 | -0.57% |
| 2023-09-12 | 5.27 | 5.29 | 5.20 | 5.27 | 5.27 | qfq | 3,260,250 | 17,133,075 | 0.38% |
| 2023-09-11 | 5.27 | 5.34 | 5.19 | 5.25 | 5.25 | qfq | 3,422,784 | 17,941,006 | -0.38% |
| 2023-09-08 | 5.33 | 5.35 | 5.25 | 5.27 | 5.27 | qfq | 2,926,100 | 15,445,857 | -1.13% |
| 2023-09-07 | 5.42 | 5.50 | 5.32 | 5.33 | 5.33 | qfq | 3,644,000 | 19,693,786 | -1.66% |
| 2023-09-06 | 5.34 | 5.44 | 5.31 | 5.42 | 5.42 | qfq | 3,142,300 | 16,908,449 | 0.74% |
| 2023-09-05 | 5.45 | 5.46 | 5.32 | 5.38 | 5.38 | qfq | 4,306,450 | 23,091,215 | -1.28% |
| 2023-09-04 | 5.29 | 5.48 | 5.29 | 5.45 | 5.45 | qfq | 4,867,650 | 26,434,214 | 3.02% |
| 2023-09-01 | 5.32 | 5.39 | 5.24 | 5.29 | 5.29 | qfq | 3,616,100 | 19,179,841 | 0.19% |
| 2023-08-31 | 5.39 | 5.43 | 5.25 | 5.28 | 5.28 | qfq | 5,481,250 | 29,147,134 | -2.04% |
| 2023-08-30 | 5.48 | 5.52 | 5.35 | 5.39 | 5.39 | qfq | 5,222,400 | 28,340,013 | -1.64% |
| 2023-08-29 | 5.28 | 5.48 | 5.27 | 5.48 | 5.48 | qfq | 4,448,700 | 24,081,900 | 2.81% |
| 2023-08-28 | 5.40 | 5.50 | 5.22 | 5.33 | 5.33 | qfq | 6,501,634 | 34,829,685 | 3.90% |
| 2023-08-25 | 5.14 | 5.27 | 5.10 | 5.13 | 5.13 | qfq | 3,481,862 | 18,034,436 | -0.19% |
| 2023-08-24 | 5.20 | 5.26 | 5.10 | 5.14 | 5.14 | qfq | 4,038,350 | 20,785,391 | -0.77% |
| 2023-08-23 | 5.30 | 5.30 | 5.17 | 5.18 | 5.18 | qfq | 2,540,150 | 13,231,000 | -1.71% |
| 2023-08-22 | 5.37 | 5.37 | 5.18 | 5.27 | 5.27 | qfq | 4,828,100 | 25,419,972 | -1.31% |
| 2023-08-21 | 5.37 | 5.45 | 5.31 | 5.34 | 5.34 | qfq | 3,522,000 | 18,949,306 | -0.56% |
| 2023-08-18 | 5.38 | 5.47 | 5.35 | 5.37 | 5.37 | qfq | 3,513,500 | 19,029,019 | -0.37% |
| 2023-08-17 | 5.36 | 5.39 | 5.23 | 5.39 | 5.39 | qfq | 3,525,800 | 18,731,160 | 0.75% |
| 2023-08-16 | 5.33 | 5.43 | 5.26 | 5.35 | 5.35 | qfq | 2,818,550 | 15,077,437 | 0.00% |
| 2023-08-15 | 5.46 | 5.46 | 5.30 | 5.35 | 5.35 | qfq | 2,962,100 | 15,877,680 | -1.29% |
| 2023-08-14 | 5.34 | 5.45 | 5.21 | 5.42 | 5.42 | qfq | 4,500,550 | 24,213,730 | 0.93% |
| 2023-08-11 | 5.46 | 5.52 | 5.36 | 5.37 | 5.37 | qfq | 6,910,750 | 37,485,233 | -1.29% |
| 2023-08-10 | 5.47 | 5.47 | 5.40 | 5.44 | 5.44 | qfq | 2,406,700 | 13,067,548 | 0.00% |
| 2023-08-09 | 5.50 | 5.58 | 5.42 | 5.44 | 5.44 | qfq | 3,373,250 | 18,507,757 | -1.27% |
| 2023-08-08 | 5.52 | 5.59 | 5.49 | 5.51 | 5.51 | qfq | 2,735,400 | 15,101,031 | -0.36% |
| 2023-08-07 | 5.64 | 5.64 | 5.49 | 5.53 | 5.53 | qfq | 4,404,350 | 24,475,879 | -1.95% |
| 2023-08-04 | 5.61 | 5.67 | 5.60 | 5.64 | 5.64 | qfq | 4,462,800 | 25,148,509 | 0.71% |
| 2023-08-03 | 5.56 | 5.62 | 5.49 | 5.60 | 5.60 | qfq | 3,749,120 | 20,880,051 | 0.36% |
| 2023-08-02 | 5.56 | 5.64 | 5.54 | 5.58 | 5.58 | qfq | 4,072,575 | 22,770,978 | 0.36% |
| 2023-08-01 | 5.66 | 5.67 | 5.52 | 5.56 | 5.56 | qfq | 4,815,200 | 26,870,454 | -1.94% |
| 2023-07-31 | 5.64 | 5.71 | 5.59 | 5.67 | 5.67 | qfq | 6,761,000 | 38,148,001 | 1.61% |
| 2023-07-28 | 5.63 | 5.69 | 5.56 | 5.58 | 5.58 | qfq | 6,971,303 | 39,018,382 | -0.89% |
| 2023-07-27 | 5.51 | 5.71 | 5.51 | 5.63 | 5.63 | qfq | 12,236,988 | 68,821,608 | -0.18% |
| 2023-07-26 | 5.64 | 5.89 | 5.55 | 5.64 | 5.64 | qfq | 19,868,763 | 112,416,672 | 2.36% |
| 2023-07-25 | 5.28 | 5.52 | 5.28 | 5.51 | 5.51 | qfq | 7,931,487 | 43,288,882 | 2.99% |
| 2023-07-24 | 5.38 | 5.43 | 5.27 | 5.35 | 5.35 | qfq | 6,286,300 | 33,569,568 | 1.13% |
| 2023-07-21 | 5.22 | 5.31 | 5.19 | 5.29 | 5.29 | qfq | 3,603,350 | 19,000,051 | 1.34% |
| 2023-07-20 | 5.19 | 5.29 | 5.18 | 5.22 | 5.22 | qfq | 4,094,706 | 21,453,155 | 0.19% |
| 2023-07-19 | 5.19 | 5.26 | 5.12 | 5.21 | 5.21 | qfq | 3,110,350 | 16,175,274 | 1.17% |
| 2023-07-18 | 5.13 | 5.20 | 5.08 | 5.15 | 5.15 | qfq | 4,560,075 | 23,424,967 | 0.19% |