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棒杰002634.SZ
最近收盘价3.742026-07-17
最近交易日2026-07-17
成交量（股）8,048,384
成交额（元）30,937,452
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.96 | 4.01 | 3.73 | 3.74 | 3.74 | qfq | 8,048,384 | 30,937,452 | -5.79% |
| 2026-07-16 | 4.13 | 4.13 | 3.97 | 3.97 | 3.97 | qfq | 7,554,401 | 30,577,553 | -3.41% |
| 2026-07-15 | 4.19 | 4.21 | 4.09 | 4.11 | 4.11 | qfq | 4,492,665 | 18,600,737 | -1.91% |
| 2026-07-14 | 4.18 | 4.23 | 4.15 | 4.19 | 4.19 | qfq | 3,289,003 | 13,761,934 | 0.24% |
| 2026-07-13 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | qfq | 5,066,000 | 21,339,461 | -2.79% |
| 2026-07-10 | 4.29 | 4.37 | 4.24 | 4.30 | 4.30 | qfq | 4,818,200 | 20,795,792 | -0.46% |
| 2026-07-09 | 4.32 | 4.38 | 4.22 | 4.32 | 4.32 | qfq | 4,265,300 | 18,404,126 | -1.14% |
| 2026-07-08 | 4.43 | 4.48 | 4.28 | 4.37 | 4.37 | qfq | 4,614,254 | 20,120,754 | 1.86% |
| 2026-07-07 | 4.40 | 4.46 | 4.26 | 4.29 | 4.29 | qfq | 5,501,900 | 23,845,960 | -2.05% |
| 2026-07-06 | 4.71 | 4.71 | 4.37 | 4.38 | 4.38 | qfq | 8,322,800 | 37,310,012 | -5.81% |
| 2026-07-03 | 4.65 | 4.72 | 4.52 | 4.65 | 4.65 | qfq | 9,709,923 | 44,795,831 | 0.87% |
| 2026-07-02 | 4.32 | 4.61 | 4.32 | 4.61 | 4.61 | qfq | 10,157,820 | 45,764,512 | 5.01% |
| 2026-07-01 | 4.35 | 4.47 | 4.31 | 4.39 | 4.39 | qfq | 8,896,800 | 39,213,742 | 0.69% |
| 2026-06-30 | 4.16 | 4.39 | 4.05 | 4.36 | 4.36 | qfq | 8,941,400 | 37,620,023 | 2.35% |
| 2026-06-29 | 4.41 | 4.44 | 4.22 | 4.26 | 4.26 | qfq | 11,895,741 | 51,217,952 | 0.47% |
| 2026-06-26 | 4.39 | 4.40 | 4.17 | 4.24 | 4.24 | qfq | 9,671,700 | 41,048,828 | -3.42% |
| 2026-06-25 | 4.27 | 4.46 | 4.25 | 4.39 | 4.39 | qfq | 13,993,436 | 61,059,940 | 3.29% |
| 2026-06-24 | 4.42 | 4.51 | 4.25 | 4.25 | 4.25 | qfq | 17,297,723 | 74,420,982 | -4.92% |
| 2026-06-23 | 4.52 | 4.59 | 4.47 | 4.47 | 4.47 | qfq | 15,587,220 | 70,014,467 | -4.89% |
| 2026-06-22 | 4.72 | 4.75 | 4.70 | 4.70 | 4.70 | qfq | 3,755,500 | 17,675,014 | -5.05% |
| 2026-06-18 | 5.13 | 5.15 | 4.95 | 4.95 | 4.95 | qfq | 6,556,900 | 32,597,334 | -4.99% |
| 2026-06-17 | 5.18 | 5.38 | 5.02 | 5.21 | 5.21 | qfq | 17,588,400 | 91,668,723 | 1.36% |
| 2026-06-16 | 5.12 | 5.18 | 4.82 | 5.14 | 5.14 | qfq | 18,657,217 | 93,767,994 | 3.84% |
| 2026-06-15 | 4.78 | 4.95 | 4.77 | 4.95 | 4.95 | qfq | 5,605,760 | 27,648,711 | 5.10% |
| 2026-06-12 | 4.74 | 4.89 | 4.65 | 4.71 | 4.71 | qfq | 9,353,100 | 44,437,684 | -0.42% |
| 2026-06-11 | 4.60 | 4.79 | 4.36 | 4.73 | 4.73 | qfq | 11,890,586 | 54,164,779 | 3.73% |
| 2026-06-10 | 4.70 | 4.78 | 4.51 | 4.56 | 4.56 | qfq | 10,831,100 | 49,549,471 | -4.00% |
| 2026-06-09 | 4.92 | 4.99 | 4.74 | 4.75 | 4.75 | qfq | 17,376,550 | 83,869,962 | -4.81% |
| 2026-06-08 | 4.74 | 5.02 | 4.69 | 4.99 | 4.99 | qfq | 23,852,570 | 118,569,540 | 4.39% |
| 2026-06-05 | 4.87 | 5.03 | 4.68 | 4.78 | 4.78 | qfq | 9,953,300 | 48,027,339 | -0.42% |
| 2026-06-04 | 4.86 | 4.96 | 4.75 | 4.80 | 4.80 | qfq | 11,349,500 | 54,969,881 | -2.64% |
| 2026-06-03 | 5.23 | 5.25 | 4.79 | 4.93 | 4.93 | qfq | 23,985,200 | 119,622,715 | -1.99% |
| 2026-06-02 | 4.99 | 5.03 | 4.94 | 5.03 | 5.03 | qfq | 6,127,460 | 30,668,346 | 5.01% |
| 2026-06-01 | 4.63 | 4.79 | 4.56 | 4.79 | 4.79 | qfq | 16,549,900 | 78,688,565 | 5.04% |
| 2026-05-29 | 4.48 | 4.56 | 4.41 | 4.56 | 4.56 | qfq | 11,101,100 | 50,390,506 | 5.07% |
| 2026-05-28 | 4.29 | 4.43 | 4.29 | 4.34 | 4.34 | qfq | 6,872,500 | 30,010,276 | 0.00% |
| 2026-05-27 | 4.46 | 4.48 | 4.25 | 4.34 | 4.34 | qfq | 13,327,004 | 57,339,516 | -2.91% |
| 2026-05-26 | 4.76 | 4.77 | 4.47 | 4.47 | 4.47 | qfq | 14,488,800 | 65,936,274 | -5.10% |
| 2026-05-25 | 4.65 | 4.71 | 4.55 | 4.71 | 4.71 | qfq | 10,022,900 | 46,515,527 | 4.90% |
| 2026-05-22 | 4.32 | 4.49 | 4.25 | 4.49 | 4.49 | qfq | 7,149,920 | 31,462,291 | 4.91% |
| 2026-05-21 | 4.46 | 4.50 | 4.28 | 4.28 | 4.28 | qfq | 14,313,117 | 62,683,709 | -5.10% |
| 2026-05-20 | 4.61 | 4.69 | 4.45 | 4.51 | 4.51 | qfq | 12,721,250 | 57,598,707 | -3.22% |
| 2026-05-19 | 4.59 | 4.66 | 4.43 | 4.66 | 4.66 | qfq | 21,921,540 | 98,714,974 | 0.00% |
| 2026-05-18 | 4.85 | 4.85 | 4.66 | 4.66 | 4.66 | qfq | 9,659,100 | 45,251,724 | -4.90% |
| 2026-05-15 | 5.00 | 5.05 | 4.89 | 4.90 | 4.90 | qfq | 10,362,554 | 51,608,910 | -2.20% |
| 2026-05-14 | 5.08 | 5.13 | 4.97 | 5.01 | 5.01 | qfq | 13,150,808 | 66,241,523 | -0.99% |
| 2026-05-13 | 5.17 | 5.20 | 5.05 | 5.06 | 5.06 | qfq | 14,222,120 | 72,591,456 | -2.88% |
| 2026-05-12 | 5.16 | 5.36 | 4.95 | 5.21 | 5.21 | qfq | 22,904,036 | 116,751,177 | 0.97% |
| 2026-05-11 | 5.39 | 5.45 | 5.16 | 5.16 | 5.16 | qfq | 28,487,860 | 149,505,692 | -4.97% |
| 2026-05-08 | 5.15 | 5.55 | 5.13 | 5.43 | 5.43 | qfq | 20,124,996 | 108,530,873 | 2.07% |
| 2026-05-07 | 5.86 | 5.86 | 5.30 | 5.32 | 5.32 | qfq | 46,524,500 | 260,208,951 | -4.66% |
| 2026-05-06 | 5.58 | 5.58 | 5.50 | 5.58 | 5.58 | qfq | 9,819,083 | 54,750,634 | 5.08% |
| 2026-04-30 | 5.16 | 5.31 | 5.06 | 5.31 | 5.31 | qfq | 23,171,672 | 122,064,942 | 4.94% |
| 2026-04-29 | 4.73 | 5.06 | 4.71 | 5.06 | 5.06 | qfq | 19,835,700 | 98,465,007 | 4.98% |
| 2026-04-28 | 4.89 | 5.04 | 4.80 | 4.82 | 4.82 | qfq | 43,011,432 | 209,567,901 | -4.55% |
| 2026-04-24 | 4.80 | 5.06 | 4.77 | 5.05 | 5.05 | qfq | 41,540,960 | 206,821,184 | 6.32% |
| 2026-04-23 | 5.20 | 5.24 | 4.73 | 4.75 | 4.75 | qfq | 48,328,860 | 236,767,969 | -9.52% |
| 2026-04-22 | 5.52 | 5.55 | 5.23 | 5.25 | 5.25 | qfq | 49,538,500 | 264,145,234 | -6.25% |
| 2026-04-21 | 5.65 | 5.84 | 5.54 | 5.60 | 5.60 | qfq | 43,643,620 | 248,808,679 | -1.58% |
| 2026-04-20 | 5.51 | 5.74 | 5.44 | 5.69 | 5.69 | qfq | 49,942,379 | 279,309,769 | -1.90% |
| 2026-04-17 | 5.85 | 5.92 | 5.44 | 5.80 | 5.80 | qfq | 92,266,504 | 522,148,550 | -3.97% |
| 2026-04-16 | 6.04 | 6.50 | 6.04 | 6.04 | 6.04 | qfq | 89,543,862 | 541,835,599 | -9.99% |
| 2026-04-15 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | qfq | 4,778,800 | 32,065,748 | -10.05% |
| 2026-04-14 | 8.17 | 8.17 | 7.46 | 7.46 | 7.46 | qfq | 28,467,200 | 217,023,152 | -10.01% |
| 2026-04-13 | 8.65 | 8.69 | 8.25 | 8.29 | 8.29 | qfq | 30,209,600 | 253,988,062 | -4.93% |
| 2026-04-10 | 9.15 | 9.43 | 8.61 | 8.72 | 8.72 | qfq | 38,225,100 | 346,407,499 | -6.64% |
| 2026-04-09 | 9.50 | 9.67 | 9.12 | 9.34 | 9.34 | qfq | 33,286,120 | 310,350,944 | -3.41% |
| 2026-04-08 | 8.81 | 9.67 | 8.80 | 9.67 | 9.67 | qfq | 28,358,800 | 265,621,007 | 10.01% |
| 2026-04-07 | 8.71 | 9.37 | 8.41 | 8.79 | 8.79 | qfq | 44,496,133 | 390,816,766 | -4.87% |
| 2026-04-03 | 9.38 | 9.38 | 9.01 | 9.24 | 9.24 | qfq | 31,471,640 | 289,680,520 | 0.33% |
| 2026-04-02 | 9.09 | 9.40 | 8.91 | 9.21 | 9.21 | qfq | 36,665,266 | 335,992,530 | 0.44% |
| 2026-04-01 | 8.85 | 9.45 | 8.71 | 9.17 | 9.17 | qfq | 61,625,095 | 560,529,088 | 2.57% |
| 2026-03-31 | 8.70 | 8.94 | 8.40 | 8.94 | 8.94 | qfq | 35,294,172 | 312,215,576 | 9.96% |
| 2026-03-30 | 7.35 | 8.13 | 7.32 | 8.13 | 8.13 | qfq | 32,482,250 | 257,816,348 | 10.01% |
| 2026-03-27 | 6.95 | 7.43 | 6.81 | 7.39 | 7.39 | qfq | 15,621,251 | 111,892,795 | 6.33% |
| 2026-03-26 | 6.85 | 7.14 | 6.83 | 6.95 | 6.95 | qfq | 13,999,500 | 97,929,020 | 0.58% |
| 2026-03-25 | 6.42 | 6.91 | 6.33 | 6.91 | 6.91 | qfq | 20,699,892 | 139,435,358 | 8.31% |
| 2026-03-24 | 6.04 | 6.45 | 5.88 | 6.38 | 6.38 | qfq | 17,298,470 | 105,991,935 | 8.32% |
| 2026-03-23 | 6.11 | 6.13 | 5.77 | 5.89 | 5.89 | qfq | 20,528,091 | 121,619,102 | -7.24% |
| 2026-03-20 | 6.51 | 6.54 | 6.29 | 6.35 | 6.35 | qfq | 7,881,400 | 50,294,129 | -2.46% |
| 2026-03-19 | 6.45 | 6.62 | 6.40 | 6.51 | 6.51 | qfq | 7,380,200 | 48,111,382 | -1.06% |
| 2026-03-18 | 6.50 | 6.64 | 6.41 | 6.58 | 6.58 | qfq | 7,133,723 | 46,515,764 | 0.92% |
| 2026-03-17 | 6.72 | 6.84 | 6.50 | 6.52 | 6.52 | qfq | 6,898,100 | 45,780,681 | -2.54% |
| 2026-03-16 | 6.87 | 6.87 | 6.58 | 6.69 | 6.69 | qfq | 9,419,541 | 63,045,656 | -2.48% |
| 2026-03-13 | 7.07 | 7.14 | 6.80 | 6.86 | 6.86 | qfq | 9,602,700 | 66,782,475 | -3.92% |
| 2026-03-12 | 7.24 | 7.38 | 7.12 | 7.14 | 7.14 | qfq | 9,080,400 | 65,425,801 | -1.52% |
| 2026-03-11 | 7.61 | 7.61 | 7.16 | 7.25 | 7.25 | qfq | 16,458,908 | 120,497,944 | -2.55% |
| 2026-03-10 | 7.13 | 7.77 | 7.12 | 7.44 | 7.44 | qfq | 31,563,008 | 237,417,688 | 5.38% |
| 2026-03-09 | 7.06 | 7.11 | 6.81 | 7.06 | 7.06 | qfq | 9,830,590 | 68,320,655 | -0.98% |
| 2026-03-06 | 7.16 | 7.22 | 7.00 | 7.13 | 7.13 | qfq | 10,691,464 | 76,085,044 | -0.70% |
| 2026-03-05 | 6.94 | 7.24 | 6.72 | 7.18 | 7.18 | qfq | 15,019,240 | 105,723,900 | 7.32% |
| 2026-03-04 | 6.81 | 6.95 | 6.57 | 6.69 | 6.69 | qfq | 13,683,180 | 91,643,004 | -2.76% |
| 2026-03-03 | 6.91 | 7.27 | 6.82 | 6.88 | 6.88 | qfq | 14,177,520 | 99,924,950 | 0.00% |
| 2026-03-02 | 7.20 | 7.21 | 6.77 | 6.88 | 6.88 | qfq | 20,962,052 | 144,775,874 | -5.62% |
| 2026-02-27 | 7.10 | 7.42 | 7.07 | 7.29 | 7.29 | qfq | 12,812,380 | 93,143,075 | 2.10% |
| 2026-02-26 | 7.25 | 7.34 | 6.97 | 7.14 | 7.14 | qfq | 22,191,400 | 158,400,569 | -0.97% |
| 2026-02-25 | 7.59 | 7.60 | 7.12 | 7.21 | 7.21 | qfq | 24,290,730 | 176,966,292 | -3.99% |
| 2026-02-24 | 7.81 | 8.04 | 7.44 | 7.51 | 7.51 | qfq | 22,007,860 | 168,875,650 | -1.83% |
| 2026-02-13 | 7.53 | 7.80 | 7.35 | 7.65 | 7.65 | qfq | 24,115,720 | 183,860,887 | 1.46% |
| 2026-02-12 | 7.46 | 7.74 | 7.40 | 7.54 | 7.54 | qfq | 25,117,216 | 189,739,779 | 0.80% |
| 2026-02-11 | 7.18 | 7.68 | 7.12 | 7.48 | 7.48 | qfq | 33,084,470 | 245,607,380 | 3.89% |
| 2026-02-10 | 6.53 | 7.30 | 6.48 | 7.20 | 7.20 | qfq | 42,085,314 | 291,267,636 | 8.11% |
| 2026-02-09 | 6.84 | 7.17 | 6.56 | 6.66 | 6.66 | qfq | 56,822,890 | 386,448,063 | -3.48% |
| 2026-02-06 | 6.35 | 6.90 | 6.35 | 6.90 | 6.90 | qfq | 14,461,925 | 98,841,699 | 10.05% |
| 2026-02-05 | 6.09 | 6.32 | 5.97 | 6.27 | 6.27 | qfq | 20,163,850 | 125,098,457 | 4.67% |
| 2026-02-04 | 5.90 | 6.08 | 5.80 | 5.99 | 5.99 | qfq | 20,323,043 | 121,510,068 | 3.99% |
| 2026-02-03 | 5.60 | 5.82 | 5.57 | 5.76 | 5.76 | qfq | 24,004,963 | 137,235,457 | 4.73% |
| 2026-02-02 | 4.97 | 5.84 | 4.97 | 5.50 | 5.50 | qfq | 38,069,040 | 208,476,247 | -0.36% |
| 2026-01-30 | 5.67 | 5.88 | 5.41 | 5.52 | 5.52 | qfq | 27,621,344 | 154,875,163 | 2.22% |
| 2026-01-29 | 5.52 | 5.57 | 5.36 | 5.40 | 5.40 | qfq | 19,241,500 | 104,993,839 | -4.09% |
| 2026-01-28 | 6.00 | 6.06 | 5.58 | 5.63 | 5.63 | qfq | 37,980,400 | 218,658,779 | -4.74% |
| 2026-01-27 | 5.39 | 5.91 | 5.28 | 5.91 | 5.91 | qfq | 15,934,260 | 92,884,220 | 10.06% |
| 2026-01-26 | 5.95 | 5.99 | 5.33 | 5.37 | 5.37 | qfq | 27,773,766 | 154,045,549 | -9.29% |
| 2026-01-23 | 5.61 | 6.04 | 5.58 | 5.92 | 5.92 | qfq | 23,192,410 | 135,364,323 | 5.71% |
| 2026-01-22 | 5.77 | 5.80 | 5.56 | 5.60 | 5.60 | qfq | 13,832,412 | 78,640,429 | -2.27% |
| 2026-01-21 | 5.58 | 5.75 | 5.52 | 5.73 | 5.73 | qfq | 12,075,959 | 67,920,636 | 2.32% |
| 2026-01-20 | 5.79 | 5.85 | 5.47 | 5.60 | 5.60 | qfq | 12,991,440 | 73,279,552 | -3.28% |
| 2026-01-19 | 5.95 | 5.99 | 5.76 | 5.79 | 5.79 | qfq | 12,557,898 | 73,680,906 | -2.69% |
| 2026-01-16 | 5.98 | 6.01 | 5.89 | 5.95 | 5.95 | qfq | 7,224,974 | 43,012,760 | -0.50% |
| 2026-01-15 | 6.01 | 6.04 | 5.86 | 5.98 | 5.98 | qfq | 9,002,110 | 53,676,634 | -0.33% |
| 2026-01-14 | 5.95 | 6.18 | 5.92 | 6.00 | 6.00 | qfq | 11,934,660 | 72,131,094 | 0.17% |
| 2026-01-13 | 6.09 | 6.20 | 5.97 | 5.99 | 5.99 | qfq | 10,729,700 | 65,421,951 | -2.12% |
| 2026-01-12 | 6.19 | 6.33 | 6.05 | 6.12 | 6.12 | qfq | 14,915,244 | 91,424,692 | -0.49% |
| 2026-01-09 | 5.98 | 6.17 | 5.91 | 6.15 | 6.15 | qfq | 15,249,214 | 92,177,077 | 3.02% |
| 2026-01-08 | 6.00 | 6.14 | 5.88 | 5.97 | 5.97 | qfq | 16,038,050 | 96,255,541 | -0.67% |
| 2026-01-07 | 5.78 | 6.16 | 5.71 | 6.01 | 6.01 | qfq | 22,902,560 | 136,917,829 | 4.34% |
| 2026-01-06 | 5.89 | 5.95 | 5.63 | 5.76 | 5.76 | qfq | 26,977,280 | 154,990,519 | -0.17% |
| 2026-01-05 | 5.49 | 5.90 | 5.49 | 5.77 | 5.77 | qfq | 32,701,260 | 187,378,280 | 2.12% |
| 2025-12-31 | 5.14 | 5.65 | 5.14 | 5.65 | 5.65 | qfq | 23,953,170 | 130,218,580 | 9.92% |
| 2025-12-30 | 5.11 | 5.20 | 5.05 | 5.14 | 5.14 | qfq | 8,713,500 | 44,690,604 | -0.39% |
| 2025-12-29 | 5.15 | 5.28 | 5.12 | 5.16 | 5.16 | qfq | 8,734,420 | 45,196,980 | 0.19% |
| 2025-12-26 | 5.33 | 5.33 | 5.14 | 5.15 | 5.15 | qfq | 8,600,504 | 44,730,336 | -2.65% |
| 2025-12-25 | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | qfq | 6,268,500 | 33,126,156 | -0.94% |
| 2025-12-24 | 5.28 | 5.36 | 5.20 | 5.34 | 5.34 | qfq | 11,635,000 | 61,504,086 | 1.14% |
| 2025-12-23 | 5.51 | 5.60 | 5.12 | 5.28 | 5.28 | qfq | 21,018,464 | 110,989,664 | -4.52% |
| 2025-12-22 | 5.63 | 5.75 | 5.51 | 5.53 | 5.53 | qfq | 16,827,920 | 94,554,040 | -0.90% |
| 2025-12-19 | 5.32 | 5.71 | 5.28 | 5.58 | 5.58 | qfq | 15,097,000 | 84,026,170 | 5.68% |
| 2025-12-18 | 5.20 | 5.39 | 5.20 | 5.28 | 5.28 | qfq | 10,128,300 | 53,859,624 | 1.15% |
| 2025-12-17 | 5.19 | 5.24 | 5.08 | 5.22 | 5.22 | qfq | 9,181,200 | 47,271,104 | 0.58% |
| 2025-12-16 | 5.23 | 5.31 | 5.11 | 5.19 | 5.19 | qfq | 13,954,200 | 72,621,955 | -0.38% |
| 2025-12-15 | 5.07 | 5.31 | 5.02 | 5.21 | 5.21 | qfq | 15,103,800 | 78,409,136 | 2.16% |
| 2025-12-12 | 5.30 | 5.41 | 5.03 | 5.10 | 5.10 | qfq | 15,074,730 | 78,196,786 | -4.14% |
| 2025-12-11 | 5.55 | 5.57 | 5.27 | 5.32 | 5.32 | qfq | 19,967,200 | 107,425,339 | -4.49% |
| 2025-12-10 | 5.68 | 5.71 | 5.51 | 5.57 | 5.57 | qfq | 15,781,200 | 88,302,434 | -2.45% |
| 2025-12-09 | 5.72 | 5.89 | 5.67 | 5.71 | 5.71 | qfq | 25,638,415 | 147,476,487 | -0.87% |
| 2025-12-08 | 6.23 | 6.38 | 5.61 | 5.76 | 5.76 | qfq | 46,252,498 | 273,294,503 | -7.54% |
| 2025-12-05 | 6.36 | 6.44 | 6.20 | 6.23 | 6.23 | qfq | 14,881,269 | 93,881,635 | -2.04% |
| 2025-12-04 | 6.38 | 6.45 | 6.06 | 6.36 | 6.36 | qfq | 17,913,070 | 112,339,823 | -0.16% |
| 2025-12-03 | 6.37 | 6.53 | 6.26 | 6.37 | 6.37 | qfq | 20,173,451 | 128,479,414 | -0.78% |
| 2025-12-02 | 6.15 | 6.45 | 6.08 | 6.42 | 6.42 | qfq | 29,383,671 | 184,193,961 | 4.56% |
| 2025-12-01 | 6.24 | 6.38 | 6.04 | 6.14 | 6.14 | qfq | 23,259,150 | 143,287,264 | -0.97% |
| 2025-11-28 | 6.45 | 6.45 | 6.16 | 6.20 | 6.20 | qfq | 21,771,360 | 135,688,868 | -3.13% |
| 2025-11-27 | 6.22 | 6.53 | 6.13 | 6.40 | 6.40 | qfq | 21,858,500 | 138,935,279 | 1.59% |
| 2025-11-26 | 6.01 | 6.45 | 5.91 | 6.30 | 6.30 | qfq | 28,322,150 | 177,438,456 | 5.00% |
| 2025-11-25 | 5.89 | 6.04 | 5.68 | 6.00 | 6.00 | qfq | 15,168,880 | 89,480,517 | 3.45% |
| 2025-11-24 | 5.83 | 5.91 | 5.64 | 5.80 | 5.80 | qfq | 15,741,103 | 90,573,432 | 0.17% |
| 2025-11-21 | 6.15 | 6.47 | 5.75 | 5.79 | 5.79 | qfq | 27,881,000 | 166,608,718 | -3.98% |
| 2025-11-20 | 5.75 | 6.25 | 5.68 | 6.03 | 6.03 | qfq | 28,208,967 | 168,153,890 | 5.05% |
| 2025-11-19 | 5.77 | 5.86 | 5.52 | 5.74 | 5.74 | qfq | 14,455,923 | 82,211,145 | -0.52% |
| 2025-11-18 | 5.66 | 5.80 | 5.46 | 5.77 | 5.77 | qfq | 15,894,720 | 89,865,279 | 2.12% |
| 2025-11-17 | 5.65 | 5.73 | 5.59 | 5.65 | 5.65 | qfq | 11,982,200 | 67,707,486 | 0.18% |
| 2025-11-14 | 5.70 | 5.79 | 5.62 | 5.64 | 5.64 | qfq | 14,280,520 | 81,310,038 | -1.40% |
| 2025-11-13 | 5.89 | 5.89 | 5.68 | 5.72 | 5.72 | qfq | 11,730,250 | 67,175,792 | -1.55% |
| 2025-11-12 | 5.83 | 5.96 | 5.73 | 5.81 | 5.81 | qfq | 14,160,800 | 82,577,639 | 0.52% |
| 2025-11-11 | 5.72 | 5.89 | 5.65 | 5.78 | 5.78 | qfq | 14,929,710 | 86,050,109 | 1.23% |
| 2025-11-10 | 5.79 | 5.81 | 5.65 | 5.71 | 5.71 | qfq | 18,242,113 | 104,117,457 | -0.87% |
| 2025-11-07 | 5.60 | 5.92 | 5.49 | 5.76 | 5.76 | qfq | 28,129,800 | 160,818,931 | 3.78% |
| 2025-11-06 | 5.71 | 5.73 | 5.51 | 5.55 | 5.55 | qfq | 23,543,800 | 131,057,590 | -3.81% |
| 2025-11-05 | 5.38 | 5.79 | 5.26 | 5.77 | 5.77 | qfq | 39,701,953 | 222,181,921 | 5.87% |
| 2025-11-04 | 5.71 | 5.84 | 5.34 | 5.45 | 5.45 | qfq | 58,279,600 | 318,263,201 | -2.50% |
| 2025-11-03 | 5.24 | 5.59 | 5.19 | 5.59 | 5.59 | qfq | 32,669,420 | 177,108,153 | 10.04% |
| 2025-10-31 | 4.95 | 5.37 | 4.89 | 5.08 | 5.08 | qfq | 35,147,940 | 182,044,837 | 4.10% |
| 2025-10-30 | 5.10 | 5.17 | 4.82 | 4.88 | 4.88 | qfq | 18,762,600 | 93,653,022 | -4.31% |
| 2025-10-29 | 5.03 | 5.39 | 4.84 | 5.10 | 5.10 | qfq | 25,705,100 | 129,793,309 | 0.99% |
| 2025-10-28 | 4.90 | 5.08 | 4.87 | 5.05 | 5.05 | qfq | 13,397,560 | 66,925,043 | 2.64% |
| 2025-10-27 | 5.02 | 5.14 | 4.89 | 4.92 | 4.92 | qfq | 13,350,560 | 66,383,367 | -1.80% |
| 2025-10-24 | 4.99 | 5.10 | 4.96 | 5.01 | 5.01 | qfq | 9,539,160 | 47,964,209 | 0.60% |
| 2025-10-23 | 4.93 | 5.01 | 4.89 | 4.98 | 4.98 | qfq | 7,791,500 | 38,496,676 | 0.61% |
| 2025-10-22 | 5.00 | 5.07 | 4.92 | 4.95 | 4.95 | qfq | 8,710,600 | 43,389,071 | -1.59% |
| 2025-10-21 | 4.98 | 5.05 | 4.95 | 5.03 | 5.03 | qfq | 8,783,660 | 43,991,056 | 1.00% |
| 2025-10-20 | 5.10 | 5.12 | 4.94 | 4.98 | 4.98 | qfq | 10,579,600 | 53,080,316 | 0.20% |
| 2025-10-17 | 5.23 | 5.27 | 4.95 | 4.97 | 4.97 | qfq | 17,362,720 | 88,592,578 | -4.97% |
| 2025-10-16 | 5.07 | 5.38 | 5.03 | 5.23 | 5.23 | qfq | 25,498,500 | 132,677,080 | 3.77% |
| 2025-10-15 | 4.94 | 5.06 | 4.85 | 5.04 | 5.04 | qfq | 10,326,800 | 51,439,257 | 2.02% |
| 2025-10-14 | 5.05 | 5.08 | 4.91 | 4.94 | 4.94 | qfq | 11,559,700 | 57,745,952 | -0.20% |
| 2025-10-13 | 4.91 | 5.07 | 4.69 | 4.95 | 4.95 | qfq | 15,845,730 | 78,213,814 | -2.37% |
| 2025-10-10 | 4.92 | 5.20 | 4.89 | 5.07 | 5.07 | qfq | 16,337,700 | 82,361,608 | 2.84% |
| 2025-10-09 | 4.97 | 4.97 | 4.72 | 4.93 | 4.93 | qfq | 16,955,600 | 82,006,690 | -0.20% |
| 2025-09-30 | 5.00 | 5.02 | 4.89 | 4.94 | 4.94 | qfq | 9,847,800 | 48,658,870 | 0.00% |
| 2025-09-29 | 4.90 | 4.95 | 4.65 | 4.94 | 4.94 | qfq | 16,933,260 | 82,191,590 | 0.61% |
| 2025-09-26 | 4.86 | 5.04 | 4.85 | 4.91 | 4.91 | qfq | 20,535,760 | 101,449,817 | 0.41% |
| 2025-09-25 | 4.70 | 4.95 | 4.60 | 4.89 | 4.89 | qfq | 27,697,790 | 133,870,069 | 4.26% |
| 2025-09-24 | 4.41 | 4.85 | 4.35 | 4.69 | 4.69 | qfq | 24,545,100 | 113,780,902 | 5.87% |
| 2025-09-23 | 4.38 | 4.47 | 4.26 | 4.43 | 4.43 | qfq | 11,753,480 | 51,248,492 | 0.23% |
| 2025-09-22 | 4.47 | 4.47 | 4.34 | 4.42 | 4.42 | qfq | 9,790,980 | 43,008,666 | -1.34% |
| 2025-09-19 | 4.51 | 4.53 | 4.40 | 4.48 | 4.48 | qfq | 7,888,280 | 35,145,697 | -0.44% |
| 2025-09-18 | 4.71 | 4.71 | 4.46 | 4.50 | 4.50 | qfq | 13,571,227 | 62,094,135 | -3.85% |
| 2025-09-17 | 4.73 | 4.78 | 4.63 | 4.68 | 4.68 | qfq | 11,517,700 | 54,217,716 | -1.27% |
| 2025-09-16 | 4.66 | 4.77 | 4.64 | 4.74 | 4.74 | qfq | 13,189,340 | 62,234,803 | 2.16% |
| 2025-09-15 | 4.65 | 4.85 | 4.60 | 4.64 | 4.64 | qfq | 11,848,200 | 55,404,703 | 0.00% |
| 2025-09-12 | 4.78 | 4.78 | 4.58 | 4.64 | 4.64 | qfq | 9,731,900 | 45,194,289 | -1.28% |
| 2025-09-11 | 4.73 | 4.73 | 4.58 | 4.70 | 4.70 | qfq | 11,893,543 | 55,326,663 | -0.84% |
| 2025-09-10 | 4.83 | 4.86 | 4.65 | 4.74 | 4.74 | qfq | 12,060,100 | 57,015,901 | -1.66% |
| 2025-09-09 | 4.78 | 4.95 | 4.72 | 4.82 | 4.82 | qfq | 18,238,783 | 88,055,079 | 0.84% |
| 2025-09-08 | 4.80 | 4.84 | 4.70 | 4.78 | 4.78 | qfq | 11,388,880 | 54,184,514 | 0.21% |
| 2025-09-05 | 4.68 | 4.77 | 4.58 | 4.77 | 4.77 | qfq | 12,794,100 | 59,969,869 | 2.14% |
| 2025-09-04 | 4.52 | 4.85 | 4.52 | 4.67 | 4.67 | qfq | 21,637,560 | 101,994,327 | 0.65% |
| 2025-09-03 | 4.75 | 4.82 | 4.60 | 4.64 | 4.64 | qfq | 14,574,246 | 68,815,983 | -2.52% |
| 2025-09-02 | 4.70 | 4.84 | 4.62 | 4.76 | 4.76 | qfq | 20,810,060 | 98,174,251 | 1.71% |
| 2025-09-01 | 4.61 | 4.80 | 4.60 | 4.68 | 4.68 | qfq | 18,709,200 | 88,205,324 | 2.18% |
| 2025-08-29 | 4.72 | 4.74 | 4.54 | 4.58 | 4.58 | qfq | 15,985,800 | 74,243,282 | -2.97% |
| 2025-08-28 | 4.78 | 4.87 | 4.55 | 4.72 | 4.72 | qfq | 13,883,500 | 65,354,784 | 0.43% |
| 2025-08-27 | 5.00 | 5.04 | 4.70 | 4.70 | 4.70 | qfq | 16,818,660 | 81,636,515 | -5.62% |
| 2025-08-26 | 4.83 | 5.07 | 4.80 | 4.98 | 4.98 | qfq | 17,029,003 | 84,584,932 | 3.11% |
| 2025-08-25 | 4.95 | 4.95 | 4.79 | 4.83 | 4.83 | qfq | 13,947,800 | 67,555,104 | -1.83% |
| 2025-08-22 | 4.88 | 5.06 | 4.86 | 4.92 | 4.92 | qfq | 15,609,400 | 77,158,013 | 0.82% |
| 2025-08-21 | 4.90 | 4.92 | 4.84 | 4.88 | 4.88 | qfq | 11,777,360 | 57,472,018 | 0.00% |
| 2025-08-20 | 4.84 | 4.89 | 4.77 | 4.88 | 4.88 | qfq | 9,678,433 | 46,723,118 | 1.24% |
| 2025-08-19 | 4.87 | 4.89 | 4.80 | 4.82 | 4.82 | qfq | 14,065,060 | 68,089,912 | -1.63% |
| 2025-08-18 | 4.79 | 5.15 | 4.79 | 4.90 | 4.90 | qfq | 18,850,393 | 92,137,087 | 4.03% |
| 2025-08-15 | 4.84 | 4.84 | 4.69 | 4.71 | 4.71 | qfq | 11,941,020 | 56,624,303 | -0.84% |
| 2025-08-14 | 5.05 | 5.05 | 4.73 | 4.75 | 4.75 | qfq | 17,987,700 | 87,116,951 | -5.94% |
| 2025-08-13 | 5.17 | 5.48 | 4.90 | 5.05 | 5.05 | qfq | 28,090,940 | 141,765,325 | -0.98% |
| 2025-08-12 | 5.24 | 5.30 | 5.08 | 5.10 | 5.10 | qfq | 22,668,563 | 117,313,473 | -2.30% |
| 2025-08-11 | 5.00 | 5.23 | 4.91 | 5.22 | 5.22 | qfq | 24,824,820 | 127,018,174 | 3.78% |
| 2025-08-08 | 4.95 | 5.03 | 4.91 | 5.03 | 5.03 | qfq | 22,229,786 | 110,512,734 | 2.24% |
| 2025-08-07 | 4.78 | 5.03 | 4.75 | 4.92 | 4.92 | qfq | 28,152,960 | 137,693,990 | 3.14% |
| 2025-08-06 | 4.65 | 4.80 | 4.58 | 4.77 | 4.77 | qfq | 23,098,524 | 108,256,547 | 2.58% |
| 2025-08-05 | 4.43 | 4.82 | 4.38 | 4.65 | 4.65 | qfq | 29,322,353 | 135,201,368 | 4.97% |
| 2025-08-04 | 4.29 | 4.45 | 4.21 | 4.43 | 4.43 | qfq | 16,226,000 | 70,447,447 | 2.07% |
| 2025-08-01 | 4.26 | 4.37 | 4.12 | 4.34 | 4.34 | qfq | 18,733,120 | 80,583,656 | 2.84% |
| 2025-07-31 | 4.31 | 4.39 | 4.21 | 4.22 | 4.22 | qfq | 12,845,203 | 55,091,538 | -2.09% |
| 2025-07-30 | 4.24 | 4.32 | 4.20 | 4.31 | 4.31 | qfq | 12,832,200 | 54,576,567 | 1.89% |
| 2025-07-29 | 4.37 | 4.37 | 4.20 | 4.23 | 4.23 | qfq | 13,645,980 | 57,937,155 | -2.76% |
| 2025-07-28 | 4.32 | 4.39 | 4.30 | 4.35 | 4.35 | qfq | 11,314,480 | 49,064,278 | 0.69% |
| 2025-07-25 | 4.32 | 4.33 | 4.27 | 4.32 | 4.32 | qfq | 11,478,400 | 49,384,926 | 0.93% |
| 2025-07-24 | 4.18 | 4.28 | 4.17 | 4.28 | 4.28 | qfq | 14,087,700 | 59,865,381 | 2.39% |
| 2025-07-23 | 4.22 | 4.27 | 4.17 | 4.18 | 4.18 | qfq | 9,481,488 | 39,934,543 | -0.95% |
| 2025-07-22 | 4.30 | 4.33 | 4.19 | 4.22 | 4.22 | qfq | 11,783,200 | 49,755,414 | -1.63% |
| 2025-07-21 | 4.27 | 4.33 | 4.20 | 4.29 | 4.29 | qfq | 12,094,000 | 52,041,881 | 0.47% |
| 2025-07-18 | 4.29 | 4.33 | 4.16 | 4.27 | 4.27 | qfq | 13,946,500 | 59,001,407 | -0.23% |
| 2025-07-17 | 4.24 | 4.36 | 4.16 | 4.28 | 4.28 | qfq | 17,917,293 | 76,394,915 | 2.64% |
| 2025-07-16 | 4.15 | 4.22 | 4.14 | 4.17 | 4.17 | qfq | 9,195,000 | 38,370,612 | -0.24% |
| 2025-07-15 | 4.22 | 4.26 | 4.10 | 4.18 | 4.18 | qfq | 14,249,793 | 59,342,778 | -1.65% |
| 2025-07-14 | 4.35 | 4.36 | 4.23 | 4.25 | 4.25 | qfq | 11,910,760 | 50,795,430 | -2.75% |
| 2025-07-11 | 4.34 | 4.40 | 4.26 | 4.37 | 4.37 | qfq | 16,348,980 | 70,924,789 | 0.92% |
| 2025-07-10 | 4.23 | 4.46 | 4.21 | 4.33 | 4.33 | qfq | 20,086,834 | 86,834,261 | 2.36% |
| 2025-07-09 | 4.30 | 4.30 | 4.21 | 4.23 | 4.23 | qfq | 11,693,100 | 49,629,604 | -1.17% |
| 2025-07-08 | 4.22 | 4.28 | 4.16 | 4.28 | 4.28 | qfq | 14,524,200 | 61,368,366 | 1.90% |
| 2025-07-07 | 4.12 | 4.23 | 4.07 | 4.20 | 4.20 | qfq | 14,049,560 | 58,628,319 | 2.19% |
| 2025-07-04 | 4.24 | 4.25 | 4.07 | 4.11 | 4.11 | qfq | 14,753,600 | 60,871,899 | -2.61% |
| 2025-07-03 | 4.21 | 4.26 | 4.14 | 4.22 | 4.22 | qfq | 17,265,800 | 72,564,589 | 0.24% |
| 2025-07-02 | 4.25 | 4.26 | 4.15 | 4.21 | 4.21 | qfq | 21,442,280 | 90,121,627 | -0.71% |
| 2025-07-01 | 4.28 | 4.38 | 4.20 | 4.24 | 4.24 | qfq | 33,732,500 | 144,017,849 | 0.24% |
| 2025-06-30 | 4.03 | 4.30 | 4.02 | 4.23 | 4.23 | qfq | 50,404,216 | 211,576,515 | 0.24% |
| 2025-06-27 | 4.82 | 4.82 | 4.10 | 4.22 | 4.22 | qfq | 86,799,516 | 380,345,993 | -3.65% |
| 2025-06-26 | 4.02 | 4.38 | 3.98 | 4.38 | 4.38 | qfq | 12,976,200 | 56,438,910 | 10.05% |
| 2025-06-25 | 3.90 | 4.03 | 3.85 | 3.98 | 3.98 | qfq | 13,003,500 | 51,258,562 | 2.05% |
| 2025-06-24 | 3.80 | 3.95 | 3.77 | 3.90 | 3.90 | qfq | 12,519,634 | 48,626,828 | 3.45% |
| 2025-06-23 | 3.62 | 3.81 | 3.58 | 3.77 | 3.77 | qfq | 15,331,520 | 57,025,511 | 3.86% |
| 2025-06-20 | 3.64 | 3.72 | 3.61 | 3.63 | 3.63 | qfq | 12,127,500 | 44,393,965 | 0.00% |
| 2025-06-19 | 3.80 | 3.82 | 3.61 | 3.63 | 3.63 | qfq | 14,139,900 | 52,222,248 | -4.47% |
| 2025-06-18 | 3.89 | 3.90 | 3.78 | 3.80 | 3.80 | qfq | 9,633,300 | 36,853,093 | -2.81% |
| 2025-06-17 | 3.96 | 4.00 | 3.89 | 3.91 | 3.91 | qfq | 12,887,737 | 50,682,502 | -1.01% |
| 2025-06-16 | 3.93 | 4.01 | 3.91 | 3.95 | 3.95 | qfq | 12,180,660 | 48,251,510 | 0.51% |
| 2025-06-13 | 4.09 | 4.11 | 3.91 | 3.93 | 3.93 | qfq | 12,598,700 | 49,984,923 | -4.15% |
| 2025-06-12 | 4.24 | 4.25 | 4.06 | 4.10 | 4.10 | qfq | 11,081,500 | 45,771,593 | -3.07% |
| 2025-06-11 | 4.15 | 4.25 | 4.12 | 4.23 | 4.23 | qfq | 13,301,900 | 55,762,948 | 2.67% |
| 2025-06-10 | 4.32 | 4.32 | 4.06 | 4.12 | 4.12 | qfq | 15,683,820 | 65,175,463 | -3.51% |
| 2025-06-09 | 4.17 | 4.28 | 4.16 | 4.27 | 4.27 | qfq | 18,139,000 | 76,808,539 | 2.40% |
| 2025-06-06 | 4.11 | 4.22 | 4.08 | 4.17 | 4.17 | qfq | 15,865,403 | 65,757,971 | 0.97% |
| 2025-06-05 | 4.14 | 4.17 | 4.03 | 4.13 | 4.13 | qfq | 24,475,900 | 100,934,769 | 0.49% |
| 2025-06-04 | 3.80 | 4.18 | 3.76 | 4.11 | 4.11 | qfq | 37,966,080 | 150,744,450 | 5.38% |
| 2025-06-03 | 4.34 | 4.34 | 3.85 | 3.90 | 3.90 | qfq | 45,160,400 | 180,471,111 | -1.27% |
| 2025-05-30 | 3.96 | 4.01 | 3.87 | 3.95 | 3.95 | qfq | 11,715,540 | 46,015,115 | -0.50% |
| 2025-05-29 | 3.84 | 4.02 | 3.84 | 3.97 | 3.97 | qfq | 13,116,140 | 51,929,649 | 2.58% |
| 2025-05-28 | 3.96 | 4.02 | 3.83 | 3.87 | 3.87 | qfq | 11,103,000 | 43,153,169 | -2.03% |
| 2025-05-27 | 3.91 | 3.99 | 3.86 | 3.95 | 3.95 | qfq | 10,426,900 | 41,061,332 | 0.51% |
| 2025-05-26 | 3.82 | 3.98 | 3.81 | 3.93 | 3.93 | qfq | 14,518,660 | 56,829,695 | 2.88% |
| 2025-05-23 | 3.90 | 3.96 | 3.81 | 3.82 | 3.82 | qfq | 13,031,400 | 50,687,788 | -3.05% |
| 2025-05-22 | 3.97 | 4.07 | 3.89 | 3.94 | 3.94 | qfq | 14,333,800 | 56,930,380 | -2.23% |
| 2025-05-21 | 4.08 | 4.20 | 4.01 | 4.03 | 4.03 | qfq | 15,291,253 | 62,348,185 | 0.00% |
| 2025-05-20 | 4.11 | 4.11 | 4.00 | 4.03 | 4.03 | qfq | 9,480,700 | 38,235,423 | -0.25% |
| 2025-05-19 | 3.95 | 4.09 | 3.90 | 4.04 | 4.04 | qfq | 14,093,100 | 56,629,220 | 2.02% |
| 2025-05-16 | 3.97 | 3.99 | 3.90 | 3.96 | 3.96 | qfq | 10,924,300 | 43,054,348 | 0.25% |
| 2025-05-15 | 4.02 | 4.09 | 3.93 | 3.95 | 3.95 | qfq | 17,144,500 | 68,244,581 | -1.50% |
| 2025-05-14 | 3.89 | 4.18 | 3.84 | 4.01 | 4.01 | qfq | 24,690,608 | 98,404,729 | 2.30% |
| 2025-05-13 | 4.05 | 4.12 | 3.89 | 3.92 | 3.92 | qfq | 18,400,400 | 73,177,908 | 0.00% |
| 2025-05-12 | 3.88 | 3.95 | 3.80 | 3.92 | 3.92 | qfq | 18,043,500 | 70,019,930 | 3.16% |
| 2025-05-09 | 3.85 | 3.95 | 3.80 | 3.80 | 3.80 | qfq | 14,763,600 | 56,968,855 | -2.06% |
| 2025-05-08 | 3.80 | 3.97 | 3.79 | 3.88 | 3.88 | qfq | 18,575,028 | 72,414,430 | 0.78% |
| 2025-05-07 | 3.88 | 3.95 | 3.81 | 3.85 | 3.85 | qfq | 20,529,128 | 79,632,811 | 1.32% |
| 2025-05-06 | 3.77 | 3.95 | 3.70 | 3.80 | 3.80 | qfq | 23,353,856 | 88,413,573 | 4.68% |
| 2025-04-30 | 3.65 | 3.79 | 3.60 | 3.63 | 3.63 | qfq | 20,886,780 | 76,579,666 | 0.83% |
| 2025-04-29 | 3.65 | 3.70 | 3.50 | 3.60 | 3.60 | qfq | 23,403,520 | 84,540,381 | -1.37% |
| 2025-04-28 | 3.60 | 3.69 | 3.38 | 3.65 | 3.65 | qfq | 38,960,995 | 137,224,643 | -2.41% |
| 2025-04-25 | 4.10 | 4.20 | 3.60 | 3.74 | 3.74 | qfq | 60,863,991 | 233,750,240 | -6.50% |
| 2025-04-24 | 3.80 | 4.00 | 3.45 | 4.00 | 4.00 | qfq | 25,284,300 | 96,408,650 | 9.89% |
| 2025-04-23 | 3.35 | 3.64 | 3.33 | 3.64 | 3.64 | qfq | 21,900,482 | 77,182,671 | 9.97% |
| 2025-04-22 | 3.36 | 3.40 | 3.25 | 3.31 | 3.31 | qfq | 11,456,600 | 37,869,151 | -1.49% |
| 2025-04-21 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | qfq | 10,642,328 | 35,800,300 | -0.59% |
| 2025-04-18 | 3.40 | 3.43 | 3.32 | 3.38 | 3.38 | qfq | 7,520,400 | 25,324,501 | -0.59% |
| 2025-04-17 | 3.30 | 3.42 | 3.28 | 3.40 | 3.40 | qfq | 8,328,500 | 28,164,668 | 2.10% |
| 2025-04-16 | 3.40 | 3.48 | 3.25 | 3.33 | 3.33 | qfq | 9,279,950 | 31,181,143 | -2.06% |
| 2025-04-15 | 3.35 | 3.45 | 3.35 | 3.40 | 3.40 | qfq | 8,306,700 | 28,176,389 | 0.89% |
| 2025-04-14 | 3.36 | 3.41 | 3.26 | 3.37 | 3.37 | qfq | 7,171,200 | 24,022,623 | 3.37% |
| 2025-04-11 | 3.20 | 3.30 | 3.18 | 3.26 | 3.26 | qfq | 8,554,500 | 27,818,193 | 1.24% |
| 2025-04-10 | 3.11 | 3.24 | 3.09 | 3.22 | 3.22 | qfq | 10,885,300 | 34,713,560 | 6.27% |
| 2025-04-09 | 2.84 | 3.07 | 2.66 | 3.03 | 3.03 | qfq | 15,223,305 | 43,805,359 | 3.77% |
| 2025-04-08 | 2.95 | 3.06 | 2.84 | 2.92 | 2.92 | qfq | 22,292,760 | 65,340,861 | -6.11% |
| 2025-04-07 | 3.32 | 3.32 | 3.11 | 3.11 | 3.11 | qfq | 7,755,600 | 24,302,249 | -10.12% |
| 2025-04-03 | 3.37 | 3.47 | 3.24 | 3.46 | 3.46 | qfq | 16,498,500 | 55,832,143 | 0.58% |
| 2025-04-02 | 3.46 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 8,679,100 | 29,978,900 | -0.58% |
| 2025-04-01 | 3.46 | 3.56 | 3.40 | 3.46 | 3.46 | qfq | 11,414,500 | 39,836,513 | 1.17% |
| 2025-03-31 | 3.45 | 3.49 | 3.30 | 3.42 | 3.42 | qfq | 13,464,100 | 45,656,454 | -1.72% |
| 2025-03-28 | 3.69 | 3.70 | 3.48 | 3.48 | 3.48 | qfq | 13,024,900 | 46,264,090 | -4.92% |
| 2025-03-27 | 3.70 | 3.76 | 3.60 | 3.66 | 3.66 | qfq | 12,603,000 | 46,138,563 | -2.66% |
| 2025-03-26 | 3.56 | 3.76 | 3.55 | 3.76 | 3.76 | qfq | 13,824,000 | 51,230,599 | 4.74% |
| 2025-03-25 | 3.66 | 3.70 | 3.54 | 3.59 | 3.59 | qfq | 13,877,000 | 49,835,831 | -0.83% |
| 2025-03-24 | 3.96 | 3.99 | 3.60 | 3.62 | 3.62 | qfq | 21,546,800 | 80,691,320 | -9.50% |
| 2025-03-21 | 4.13 | 4.19 | 3.96 | 4.00 | 4.00 | qfq | 13,995,200 | 56,381,511 | -3.15% |
| 2025-03-20 | 3.97 | 4.21 | 3.95 | 4.13 | 4.13 | qfq | 19,464,500 | 79,587,028 | 4.03% |
| 2025-03-19 | 4.00 | 4.00 | 3.94 | 3.97 | 3.97 | qfq | 9,986,400 | 39,523,867 | -0.75% |
| 2025-03-18 | 4.02 | 4.04 | 3.93 | 4.00 | 4.00 | qfq | 15,370,160 | 61,257,429 | -0.50% |
| 2025-03-17 | 3.93 | 4.08 | 3.88 | 4.02 | 4.02 | qfq | 23,848,200 | 95,342,068 | 3.08% |
| 2025-03-14 | 3.82 | 3.92 | 3.78 | 3.90 | 3.90 | qfq | 16,977,600 | 65,676,636 | 1.30% |
| 2025-03-13 | 3.76 | 3.87 | 3.70 | 3.85 | 3.85 | qfq | 21,488,300 | 81,763,053 | 2.67% |
| 2025-03-12 | 3.74 | 3.80 | 3.71 | 3.75 | 3.75 | qfq | 13,356,600 | 50,044,369 | -0.27% |
| 2025-03-11 | 3.66 | 3.80 | 3.65 | 3.76 | 3.76 | qfq | 18,004,300 | 66,906,575 | 1.08% |
| 2025-03-10 | 3.55 | 3.83 | 3.53 | 3.72 | 3.72 | qfq | 29,646,900 | 109,911,200 | 5.98% |
| 2025-03-07 | 3.70 | 3.71 | 3.50 | 3.51 | 3.51 | qfq | 14,922,080 | 53,311,038 | -5.14% |
| 2025-03-06 | 3.65 | 3.73 | 3.60 | 3.70 | 3.70 | qfq | 10,222,900 | 37,670,829 | 1.37% |
| 2025-03-05 | 3.68 | 3.74 | 3.57 | 3.65 | 3.65 | qfq | 10,317,180 | 37,280,838 | -1.62% |
| 2025-03-04 | 3.64 | 3.72 | 3.62 | 3.71 | 3.71 | qfq | 8,242,000 | 30,269,818 | 0.82% |
| 2025-03-03 | 3.72 | 3.79 | 3.66 | 3.68 | 3.68 | qfq | 10,979,300 | 40,878,280 | -1.08% |
| 2025-02-28 | 3.80 | 3.83 | 3.68 | 3.72 | 3.72 | qfq | 9,276,400 | 34,764,895 | -2.11% |
| 2025-02-27 | 3.84 | 3.91 | 3.72 | 3.80 | 3.80 | qfq | 10,137,540 | 38,426,688 | -1.04% |
| 2025-02-26 | 3.81 | 3.89 | 3.78 | 3.84 | 3.84 | qfq | 11,993,960 | 45,915,371 | 1.32% |
| 2025-02-25 | 3.74 | 3.85 | 3.71 | 3.79 | 3.79 | qfq | 14,634,300 | 55,506,382 | 1.07% |
| 2025-02-24 | 3.70 | 3.80 | 3.58 | 3.75 | 3.75 | qfq | 18,930,427 | 70,260,832 | 3.02% |
| 2025-02-21 | 3.70 | 3.74 | 3.59 | 3.64 | 3.64 | qfq | 13,272,400 | 48,204,914 | -1.89% |
| 2025-02-20 | 3.66 | 3.72 | 3.61 | 3.71 | 3.71 | qfq | 13,088,860 | 48,142,050 | 1.37% |
| 2025-02-19 | 3.70 | 3.76 | 3.60 | 3.66 | 3.66 | qfq | 16,532,660 | 60,611,319 | -1.08% |
| 2025-02-18 | 3.75 | 4.05 | 3.65 | 3.70 | 3.70 | qfq | 30,163,560 | 114,822,670 | 0.27% |
| 2025-02-17 | 3.58 | 3.75 | 3.57 | 3.69 | 3.69 | qfq | 12,303,000 | 45,220,575 | 3.07% |
| 2025-02-14 | 3.63 | 3.67 | 3.55 | 3.58 | 3.58 | qfq | 9,785,500 | 35,371,806 | -1.38% |
| 2025-02-13 | 3.72 | 3.73 | 3.61 | 3.63 | 3.63 | qfq | 13,785,200 | 50,338,853 | -1.36% |
| 2025-02-12 | 3.77 | 3.85 | 3.65 | 3.68 | 3.68 | qfq | 18,717,800 | 69,733,216 | -0.81% |
| 2025-02-11 | 3.69 | 3.74 | 3.60 | 3.71 | 3.71 | qfq | 19,124,200 | 70,165,406 | 1.09% |
| 2025-02-10 | 3.73 | 3.80 | 3.62 | 3.67 | 3.67 | qfq | 34,307,452 | 125,630,788 | -1.34% |
| 2025-02-07 | 3.38 | 3.72 | 3.36 | 3.72 | 3.72 | qfq | 14,161,034 | 50,702,073 | 10.06% |
| 2025-02-06 | 3.38 | 3.40 | 3.27 | 3.38 | 3.38 | qfq | 10,632,893 | 35,543,997 | 0.90% |
| 2025-02-05 | 3.40 | 3.43 | 3.31 | 3.35 | 3.35 | qfq | 12,728,929 | 42,886,106 | 2.13% |
| 2025-01-27 | 3.31 | 3.45 | 3.27 | 3.28 | 3.28 | qfq | 10,434,800 | 35,048,641 | 0.31% |
| 2025-01-24 | 3.25 | 3.30 | 3.20 | 3.27 | 3.27 | qfq | 7,216,200 | 23,411,873 | 0.62% |
| 2025-01-23 | 3.30 | 3.43 | 3.25 | 3.25 | 3.25 | qfq | 10,818,000 | 36,096,938 | -0.31% |
| 2025-01-22 | 3.34 | 3.35 | 3.23 | 3.26 | 3.26 | qfq | 8,795,100 | 28,707,803 | -2.10% |
| 2025-01-21 | 3.48 | 3.53 | 3.32 | 3.33 | 3.33 | qfq | 9,296,900 | 31,326,397 | -3.48% |
| 2025-01-20 | 3.39 | 3.47 | 3.26 | 3.45 | 3.45 | qfq | 11,030,500 | 37,498,802 | 3.29% |
| 2025-01-17 | 3.41 | 3.41 | 3.29 | 3.34 | 3.34 | qfq | 9,256,729 | 30,827,823 | -2.05% |
| 2025-01-16 | 3.37 | 3.48 | 3.36 | 3.41 | 3.41 | qfq | 10,165,900 | 34,744,389 | 1.49% |
| 2025-01-15 | 3.41 | 3.41 | 3.26 | 3.36 | 3.36 | qfq | 12,669,000 | 42,310,825 | 0.30% |
| 2025-01-14 | 3.20 | 3.35 | 3.14 | 3.35 | 3.35 | qfq | 13,328,499 | 43,546,248 | 7.03% |
| 2025-01-13 | 3.07 | 3.14 | 2.94 | 3.13 | 3.13 | qfq | 11,001,700 | 33,642,606 | 0.97% |
| 2025-01-10 | 3.30 | 3.33 | 3.09 | 3.10 | 3.10 | qfq | 13,815,420 | 44,100,151 | -5.78% |
| 2025-01-09 | 3.29 | 3.36 | 3.24 | 3.29 | 3.29 | qfq | 10,771,150 | 35,520,332 | -0.30% |
| 2025-01-08 | 3.31 | 3.36 | 3.18 | 3.30 | 3.30 | qfq | 17,653,864 | 57,888,748 | 1.23% |
| 2025-01-07 | 3.03 | 3.30 | 3.03 | 3.26 | 3.26 | qfq | 20,916,960 | 67,042,744 | 2.84% |
| 2025-01-06 | 3.30 | 3.40 | 3.17 | 3.17 | 3.17 | qfq | 17,435,860 | 55,699,661 | -9.94% |
| 2025-01-03 | 3.74 | 3.80 | 3.44 | 3.52 | 3.52 | qfq | 29,106,608 | 103,034,448 | -4.35% |
| 2025-01-02 | 3.84 | 3.95 | 3.63 | 3.68 | 3.68 | qfq | 40,580,207 | 153,391,461 | -2.13% |
| 2024-12-31 | 3.45 | 3.76 | 3.43 | 3.76 | 3.76 | qfq | 19,978,017 | 71,523,395 | 9.94% |
| 2024-12-30 | 3.49 | 3.51 | 3.33 | 3.42 | 3.42 | qfq | 11,438,100 | 38,854,530 | -3.12% |
| 2024-12-27 | 3.48 | 3.59 | 3.40 | 3.53 | 3.53 | qfq | 12,640,000 | 44,768,892 | 2.92% |
| 2024-12-26 | 3.41 | 3.50 | 3.32 | 3.43 | 3.43 | qfq | 11,445,200 | 39,337,597 | 0.00% |
| 2024-12-25 | 3.60 | 3.60 | 3.31 | 3.43 | 3.43 | qfq | 14,658,240 | 49,888,447 | -4.72% |
| 2024-12-24 | 3.65 | 3.71 | 3.46 | 3.60 | 3.60 | qfq | 19,793,610 | 70,244,741 | -1.37% |
| 2024-12-23 | 4.06 | 4.08 | 3.65 | 3.65 | 3.65 | qfq | 18,270,500 | 68,764,349 | -9.88% |
| 2024-12-20 | 3.98 | 4.27 | 3.94 | 4.05 | 4.05 | qfq | 14,054,840 | 57,149,723 | 3.05% |
| 2024-12-19 | 3.96 | 3.99 | 3.82 | 3.93 | 3.93 | qfq | 11,554,201 | 45,000,458 | -1.26% |
| 2024-12-18 | 4.00 | 4.08 | 3.86 | 3.98 | 3.98 | qfq | 14,654,800 | 58,335,150 | -1.97% |
| 2024-12-17 | 4.34 | 4.38 | 4.02 | 4.06 | 4.06 | qfq | 17,420,800 | 71,871,561 | -7.09% |
| 2024-12-16 | 4.40 | 4.48 | 4.34 | 4.37 | 4.37 | qfq | 9,535,100 | 41,904,110 | -0.23% |
| 2024-12-13 | 4.48 | 4.52 | 4.37 | 4.38 | 4.38 | qfq | 13,688,590 | 60,522,493 | -3.31% |
| 2024-12-12 | 4.42 | 4.53 | 4.36 | 4.53 | 4.53 | qfq | 18,844,160 | 84,466,833 | 3.19% |
| 2024-12-11 | 4.26 | 4.40 | 4.24 | 4.39 | 4.39 | qfq | 12,909,600 | 56,251,252 | 3.05% |
| 2024-12-10 | 4.50 | 4.50 | 4.25 | 4.26 | 4.26 | qfq | 14,952,300 | 64,771,156 | -1.84% |
| 2024-12-09 | 4.34 | 4.42 | 4.23 | 4.34 | 4.34 | qfq | 15,921,900 | 69,116,459 | -0.46% |
| 2024-12-06 | 4.30 | 4.50 | 4.20 | 4.36 | 4.36 | qfq | 18,208,293 | 79,030,447 | 1.40% |
| 2024-12-05 | 4.11 | 4.37 | 4.08 | 4.30 | 4.30 | qfq | 17,541,400 | 74,453,480 | 3.61% |
| 2024-12-04 | 4.20 | 4.30 | 4.12 | 4.15 | 4.15 | qfq | 13,385,660 | 56,400,443 | -1.89% |
| 2024-12-03 | 4.22 | 4.28 | 4.14 | 4.23 | 4.23 | qfq | 11,236,760 | 47,111,009 | 0.24% |
| 2024-12-02 | 4.11 | 4.24 | 4.09 | 4.22 | 4.22 | qfq | 14,670,129 | 61,564,187 | 2.43% |
| 2024-11-29 | 4.04 | 4.14 | 3.99 | 4.12 | 4.12 | qfq | 13,020,811 | 53,147,730 | 1.73% |
| 2024-11-28 | 3.94 | 4.10 | 3.94 | 4.05 | 4.05 | qfq | 13,773,827 | 55,614,729 | 2.79% |
| 2024-11-27 | 3.98 | 4.00 | 3.80 | 3.94 | 3.94 | qfq | 13,134,400 | 50,966,995 | -1.75% |
| 2024-11-26 | 4.01 | 4.13 | 3.97 | 4.01 | 4.01 | qfq | 15,744,300 | 63,823,640 | -0.50% |
| 2024-11-25 | 3.83 | 4.05 | 3.81 | 4.03 | 4.03 | qfq | 15,823,948 | 61,971,605 | 5.77% |
| 2024-11-22 | 3.98 | 4.20 | 3.80 | 3.81 | 3.81 | qfq | 18,799,100 | 74,996,135 | -4.03% |
| 2024-11-21 | 3.98 | 4.06 | 3.87 | 3.97 | 3.97 | qfq | 14,363,100 | 56,792,093 | 0.25% |
| 2024-11-20 | 3.86 | 3.98 | 3.83 | 3.96 | 3.96 | qfq | 14,703,500 | 57,671,837 | 3.66% |
| 2024-11-19 | 3.75 | 3.84 | 3.68 | 3.82 | 3.82 | qfq | 12,174,924 | 45,797,595 | 1.33% |
| 2024-11-18 | 4.01 | 4.04 | 3.74 | 3.77 | 3.77 | qfq | 16,131,400 | 61,984,061 | -4.31% |
| 2024-11-15 | 4.17 | 4.17 | 3.92 | 3.94 | 3.94 | qfq | 16,289,300 | 65,804,629 | -5.74% |
| 2024-11-14 | 4.23 | 4.27 | 4.14 | 4.18 | 4.18 | qfq | 14,344,600 | 60,102,740 | -1.42% |
| 2024-11-13 | 4.30 | 4.32 | 4.11 | 4.24 | 4.24 | qfq | 16,901,700 | 71,083,008 | -1.40% |
| 2024-11-12 | 4.37 | 4.47 | 4.25 | 4.30 | 4.30 | qfq | 22,845,524 | 99,660,157 | -1.83% |
| 2024-11-11 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | qfq | 23,357,983 | 100,819,989 | 2.82% |
| 2024-11-08 | 4.38 | 4.45 | 4.20 | 4.26 | 4.26 | qfq | 23,312,024 | 99,874,065 | -1.16% |
| 2024-11-07 | 4.15 | 4.35 | 4.01 | 4.31 | 4.31 | qfq | 31,798,360 | 134,685,801 | 2.38% |
| 2024-11-06 | 4.29 | 4.38 | 4.16 | 4.21 | 4.21 | qfq | 36,864,601 | 156,356,433 | -2.77% |
| 2024-11-05 | 4.38 | 4.59 | 4.25 | 4.33 | 4.33 | qfq | 46,281,081 | 202,174,473 | 0.23% |
| 2024-11-04 | 4.29 | 4.59 | 4.18 | 4.32 | 4.32 | qfq | 49,694,201 | 215,756,725 | -3.79% |
| 2024-11-01 | 5.12 | 5.47 | 4.47 | 4.49 | 4.49 | qfq | 87,666,709 | 445,190,492 | -9.66% |
| 2024-10-31 | 4.97 | 4.97 | 4.68 | 4.97 | 4.97 | qfq | 51,394,494 | 251,550,453 | 9.96% |
| 2024-10-30 | 4.08 | 4.52 | 4.03 | 4.52 | 4.52 | qfq | 30,309,083 | 132,577,568 | 9.98% |
| 2024-10-29 | 4.77 | 4.77 | 4.03 | 4.11 | 4.11 | qfq | 73,684,315 | 326,205,726 | -7.01% |
| 2024-10-28 | 4.28 | 4.42 | 4.11 | 4.42 | 4.42 | qfq | 48,751,217 | 210,975,928 | 9.95% |
| 2024-10-25 | 3.66 | 4.02 | 3.66 | 4.02 | 4.02 | qfq | 52,526,442 | 199,886,497 | 10.14% |
| 2024-10-24 | 3.32 | 3.65 | 3.31 | 3.65 | 3.65 | qfq | 18,288,220 | 64,516,532 | 9.94% |
| 2024-10-23 | 3.34 | 3.38 | 3.26 | 3.32 | 3.32 | qfq | 13,574,643 | 44,931,532 | 0.91% |
| 2024-10-22 | 3.19 | 3.30 | 3.17 | 3.29 | 3.29 | qfq | 18,386,322 | 59,649,553 | 3.46% |
| 2024-10-21 | 3.24 | 3.29 | 3.17 | 3.18 | 3.18 | qfq | 15,076,200 | 48,443,669 | -1.55% |
| 2024-10-18 | 3.23 | 3.26 | 3.17 | 3.23 | 3.23 | qfq | 13,662,920 | 44,025,955 | 0.31% |
| 2024-10-17 | 3.29 | 3.37 | 3.21 | 3.22 | 3.22 | qfq | 12,788,467 | 41,975,101 | -0.92% |
| 2024-10-16 | 3.21 | 3.28 | 3.16 | 3.25 | 3.25 | qfq | 8,184,600 | 26,473,862 | 0.62% |
| 2024-10-15 | 3.27 | 3.31 | 3.22 | 3.23 | 3.23 | qfq | 9,845,900 | 32,131,987 | -0.92% |
| 2024-10-14 | 3.24 | 3.28 | 3.16 | 3.26 | 3.26 | qfq | 9,075,696 | 29,415,108 | 1.88% |
| 2024-10-11 | 3.28 | 3.40 | 3.16 | 3.20 | 3.20 | qfq | 15,937,260 | 51,848,797 | -2.44% |
| 2024-10-10 | 3.23 | 3.40 | 3.16 | 3.28 | 3.28 | qfq | 21,755,000 | 70,872,869 | -2.67% |
| 2024-10-09 | 3.67 | 3.67 | 3.37 | 3.37 | 3.37 | qfq | 18,654,861 | 64,062,852 | -9.89% |
| 2024-10-08 | 3.99 | 3.99 | 3.48 | 3.74 | 3.74 | qfq | 32,125,000 | 120,067,687 | 3.03% |
| 2024-09-30 | 3.45 | 3.66 | 3.33 | 3.63 | 3.63 | qfq | 26,829,198 | 94,354,380 | 9.01% |
| 2024-09-27 | 3.28 | 3.45 | 3.19 | 3.33 | 3.33 | qfq | 22,065,591 | 72,974,358 | 3.10% |
| 2024-09-26 | 3.17 | 3.25 | 3.12 | 3.23 | 3.23 | qfq | 25,633,190 | 81,581,329 | 4.19% |
| 2024-09-25 | 3.30 | 3.30 | 3.09 | 3.10 | 3.10 | qfq | 32,825,711 | 103,503,848 | 1.97% |
| 2024-09-24 | 2.78 | 3.04 | 2.76 | 3.04 | 3.04 | qfq | 13,165,830 | 38,844,223 | 10.14% |
| 2024-09-23 | 2.79 | 2.81 | 2.73 | 2.76 | 2.76 | qfq | 4,207,000 | 11,594,570 | 0.00% |
| 2024-09-20 | 2.84 | 2.84 | 2.74 | 2.76 | 2.76 | qfq | 8,229,100 | 22,827,308 | -1.43% |
| 2024-09-19 | 2.73 | 2.85 | 2.70 | 2.80 | 2.80 | qfq | 10,457,100 | 29,187,140 | 2.56% |
| 2024-09-18 | 2.79 | 2.81 | 2.64 | 2.73 | 2.73 | qfq | 11,861,700 | 32,022,622 | -2.15% |
| 2024-09-13 | 2.88 | 2.93 | 2.79 | 2.79 | 2.79 | qfq | 5,833,500 | 16,556,745 | -3.13% |
| 2024-09-12 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | qfq | 4,239,016 | 12,260,122 | 0.70% |
| 2024-09-11 | 2.89 | 2.91 | 2.83 | 2.86 | 2.86 | qfq | 4,774,200 | 13,682,165 | -1.04% |
| 2024-09-10 | 2.85 | 2.95 | 2.82 | 2.89 | 2.89 | qfq | 5,481,572 | 15,768,340 | 1.40% |
| 2024-09-09 | 2.81 | 2.89 | 2.76 | 2.85 | 2.85 | qfq | 6,532,360 | 18,574,713 | 1.42% |
| 2024-09-06 | 2.93 | 2.95 | 2.80 | 2.81 | 2.81 | qfq | 6,501,098 | 18,619,206 | -4.75% |
| 2024-09-05 | 2.91 | 2.95 | 2.90 | 2.95 | 2.95 | qfq | 5,248,400 | 15,364,919 | 1.72% |
| 2024-09-04 | 2.92 | 2.94 | 2.87 | 2.90 | 2.90 | qfq | 4,927,700 | 14,313,006 | -0.34% |
| 2024-09-03 | 2.91 | 2.95 | 2.87 | 2.91 | 2.91 | qfq | 5,319,914 | 15,497,025 | 0.69% |
| 2024-09-02 | 2.93 | 2.99 | 2.87 | 2.89 | 2.89 | qfq | 7,722,900 | 22,636,082 | -1.03% |
| 2024-08-30 | 2.88 | 2.96 | 2.85 | 2.92 | 2.92 | qfq | 9,346,800 | 27,247,382 | 2.10% |
| 2024-08-29 | 2.82 | 2.88 | 2.77 | 2.86 | 2.86 | qfq | 6,363,060 | 18,037,305 | 1.42% |
| 2024-08-28 | 2.80 | 2.89 | 2.73 | 2.82 | 2.82 | qfq | 6,824,000 | 19,296,909 | 0.71% |
| 2024-08-27 | 2.88 | 2.88 | 2.77 | 2.80 | 2.80 | qfq | 4,604,500 | 12,960,514 | -2.10% |
| 2024-08-26 | 2.80 | 2.90 | 2.76 | 2.86 | 2.86 | qfq | 7,235,007 | 20,639,752 | 2.14% |
| 2024-08-23 | 2.74 | 2.83 | 2.71 | 2.80 | 2.80 | qfq | 8,694,407 | 24,075,836 | 0.72% |
| 2024-08-22 | 2.80 | 2.85 | 2.78 | 2.78 | 2.78 | qfq | 5,842,400 | 16,422,863 | -0.71% |
| 2024-08-21 | 2.76 | 2.85 | 2.74 | 2.80 | 2.80 | qfq | 6,189,300 | 17,415,185 | -0.36% |
| 2024-08-20 | 2.79 | 2.88 | 2.75 | 2.81 | 2.81 | qfq | 12,302,600 | 34,560,418 | 0.72% |
| 2024-08-19 | 2.75 | 2.81 | 2.71 | 2.79 | 2.79 | qfq | 9,925,051 | 27,485,931 | 0.00% |
| 2024-08-16 | 2.97 | 3.03 | 2.78 | 2.79 | 2.79 | qfq | 18,705,702 | 53,748,019 | -5.74% |
| 2024-08-15 | 2.82 | 3.00 | 2.82 | 2.96 | 2.96 | qfq | 24,095,488 | 69,750,333 | -5.43% |
| 2024-08-14 | 3.20 | 3.28 | 3.13 | 3.13 | 3.13 | qfq | 9,314,000 | 29,701,453 | -2.49% |
| 2024-08-13 | 3.21 | 3.25 | 3.12 | 3.21 | 3.21 | qfq | 9,783,300 | 31,090,425 | -0.93% |
| 2024-08-12 | 3.41 | 3.42 | 3.22 | 3.24 | 3.24 | qfq | 10,078,124 | 33,372,452 | -5.26% |
| 2024-08-09 | 3.52 | 3.69 | 3.40 | 3.42 | 3.42 | qfq | 12,450,820 | 43,412,425 | -3.12% |
| 2024-08-08 | 3.42 | 3.76 | 3.35 | 3.53 | 3.53 | qfq | 16,577,809 | 57,580,353 | 2.02% |
| 2024-08-07 | 3.61 | 3.62 | 3.43 | 3.46 | 3.46 | qfq | 17,864,212 | 62,410,071 | -3.62% |
| 2024-08-06 | 3.38 | 3.69 | 3.38 | 3.59 | 3.59 | qfq | 21,520,871 | 77,117,237 | 7.16% |
| 2024-08-05 | 3.42 | 3.51 | 3.34 | 3.35 | 3.35 | qfq | 7,552,500 | 26,025,711 | -2.90% |
| 2024-08-02 | 3.46 | 3.50 | 3.41 | 3.45 | 3.45 | qfq | 7,394,700 | 25,562,246 | -1.43% |
| 2024-08-01 | 3.49 | 3.54 | 3.45 | 3.50 | 3.50 | qfq | 7,414,400 | 25,921,631 | 0.00% |
| 2024-07-31 | 3.39 | 3.52 | 3.39 | 3.50 | 3.50 | qfq | 8,105,000 | 27,954,556 | 2.34% |
| 2024-07-30 | 3.38 | 3.48 | 3.35 | 3.42 | 3.42 | qfq | 4,645,400 | 15,915,726 | 1.18% |
| 2024-07-29 | 3.36 | 3.50 | 3.29 | 3.38 | 3.38 | qfq | 5,985,200 | 20,149,065 | 1.50% |
| 2024-07-26 | 3.30 | 3.40 | 3.30 | 3.33 | 3.33 | qfq | 3,465,400 | 11,598,048 | 1.22% |
| 2024-07-25 | 3.33 | 3.40 | 3.27 | 3.29 | 3.29 | qfq | 4,551,000 | 15,110,884 | -1.20% |
| 2024-07-24 | 3.39 | 3.45 | 3.31 | 3.33 | 3.33 | qfq | 3,870,100 | 12,985,944 | -3.20% |
| 2024-07-23 | 3.50 | 3.58 | 3.43 | 3.44 | 3.44 | qfq | 3,672,600 | 12,886,199 | -1.71% |
| 2024-07-22 | 3.44 | 3.53 | 3.37 | 3.50 | 3.50 | qfq | 3,556,200 | 12,331,135 | 1.74% |
| 2024-07-19 | 3.32 | 3.49 | 3.32 | 3.44 | 3.44 | qfq | 4,997,900 | 16,987,812 | 3.30% |
| 2024-07-18 | 3.36 | 3.39 | 3.26 | 3.33 | 3.33 | qfq | 3,357,140 | 11,185,090 | -1.77% |
| 2024-07-17 | 3.44 | 3.48 | 3.36 | 3.39 | 3.39 | qfq | 3,027,700 | 10,320,147 | -1.45% |
| 2024-07-16 | 3.39 | 3.47 | 3.36 | 3.44 | 3.44 | qfq | 2,535,020 | 8,700,183 | 0.58% |
| 2024-07-15 | 3.48 | 3.50 | 3.36 | 3.42 | 3.42 | qfq | 2,811,200 | 9,604,498 | -0.58% |
| 2024-07-12 | 3.53 | 3.56 | 3.40 | 3.44 | 3.44 | qfq | 3,717,500 | 12,981,027 | -1.43% |
| 2024-07-11 | 3.39 | 3.52 | 3.39 | 3.49 | 3.49 | qfq | 4,534,300 | 15,728,472 | 3.87% |
| 2024-07-10 | 3.39 | 3.43 | 3.30 | 3.36 | 3.36 | qfq | 2,697,200 | 9,069,061 | -1.75% |
| 2024-07-09 | 3.42 | 3.48 | 3.30 | 3.42 | 3.42 | qfq | 3,741,600 | 12,715,979 | -0.29% |
| 2024-07-08 | 3.57 | 3.61 | 3.41 | 3.43 | 3.43 | qfq | 4,010,000 | 13,932,960 | -4.19% |
| 2024-07-05 | 3.47 | 3.59 | 3.45 | 3.58 | 3.58 | qfq | 3,366,200 | 11,903,553 | 2.58% |
| 2024-07-04 | 3.64 | 3.70 | 3.47 | 3.49 | 3.49 | qfq | 3,175,820 | 11,236,005 | -4.12% |
| 2024-07-03 | 3.67 | 3.68 | 3.60 | 3.64 | 3.64 | qfq | 3,542,600 | 12,903,705 | 0.55% |
| 2024-07-02 | 3.53 | 3.65 | 3.53 | 3.62 | 3.62 | qfq | 3,275,900 | 11,851,725 | 1.40% |
| 2024-07-01 | 3.61 | 3.65 | 3.50 | 3.57 | 3.57 | qfq | 2,199,800 | 7,829,889 | -0.56% |
| 2024-06-28 | 3.66 | 3.72 | 3.57 | 3.59 | 3.59 | qfq | 3,067,400 | 11,183,791 | -2.45% |
| 2024-06-27 | 3.72 | 3.80 | 3.67 | 3.68 | 3.68 | qfq | 4,992,500 | 18,667,710 | -1.08% |
| 2024-06-26 | 3.63 | 3.74 | 3.57 | 3.72 | 3.72 | qfq | 3,066,000 | 11,253,265 | 2.48% |
| 2024-06-25 | 3.63 | 3.74 | 3.60 | 3.63 | 3.63 | qfq | 3,065,100 | 11,182,109 | 0.28% |
| 2024-06-24 | 3.76 | 3.80 | 3.61 | 3.62 | 3.62 | qfq | 2,595,280 | 9,505,321 | -4.74% |
| 2024-06-21 | 3.83 | 3.84 | 3.72 | 3.80 | 3.80 | qfq | 1,978,500 | 7,507,315 | 0.00% |
| 2024-06-20 | 3.84 | 3.89 | 3.79 | 3.80 | 3.80 | qfq | 2,657,200 | 10,167,698 | -2.56% |
| 2024-06-19 | 3.92 | 3.92 | 3.85 | 3.90 | 3.90 | qfq | 2,514,600 | 9,791,414 | 1.04% |
| 2024-06-18 | 3.93 | 3.95 | 3.85 | 3.86 | 3.86 | qfq | 2,770,600 | 10,796,193 | -1.53% |
| 2024-06-17 | 4.02 | 4.02 | 3.91 | 3.92 | 3.92 | qfq | 1,836,700 | 7,244,692 | -2.49% |
| 2024-06-14 | 4.09 | 4.09 | 3.99 | 4.02 | 4.02 | qfq | 1,665,975 | 6,704,219 | -0.74% |
| 2024-06-13 | 4.08 | 4.11 | 4.02 | 4.05 | 4.05 | qfq | 2,930,800 | 11,880,605 | -0.74% |
| 2024-06-12 | 4.16 | 4.17 | 4.03 | 4.08 | 4.08 | qfq | 2,578,200 | 10,515,622 | 0.25% |
| 2024-06-11 | 3.97 | 4.16 | 3.88 | 4.07 | 4.07 | qfq | 6,834,600 | 27,599,501 | 2.26% |
| 2024-06-07 | 3.96 | 4.01 | 3.88 | 3.98 | 3.98 | qfq | 4,741,946 | 18,762,361 | 1.02% |
| 2024-06-06 | 4.15 | 4.16 | 3.83 | 3.94 | 3.94 | qfq | 7,975,906 | 31,641,724 | -5.06% |
| 2024-06-05 | 4.29 | 4.30 | 4.12 | 4.15 | 4.15 | qfq | 4,887,180 | 20,378,538 | -3.26% |
| 2024-06-04 | 4.24 | 4.33 | 4.13 | 4.29 | 4.29 | qfq | 5,381,924 | 22,807,772 | 0.23% |
| 2024-06-03 | 4.46 | 4.46 | 4.22 | 4.28 | 4.28 | qfq | 5,059,375 | 21,678,976 | -2.73% |
| 2024-05-31 | 4.47 | 4.48 | 4.39 | 4.40 | 4.40 | qfq | 2,141,800 | 9,478,903 | -1.57% |
| 2024-05-30 | 4.53 | 4.60 | 4.44 | 4.47 | 4.47 | qfq | 3,070,400 | 13,843,144 | -1.76% |
| 2024-05-29 | 4.48 | 4.59 | 4.47 | 4.55 | 4.55 | qfq | 1,972,440 | 8,969,597 | 1.34% |
| 2024-05-28 | 4.51 | 4.53 | 4.45 | 4.49 | 4.49 | qfq | 1,605,000 | 7,211,349 | -1.10% |
| 2024-05-27 | 4.54 | 4.59 | 4.45 | 4.54 | 4.54 | qfq | 2,191,100 | 9,898,135 | 0.67% |
| 2024-05-24 | 4.57 | 4.63 | 4.51 | 4.51 | 4.51 | qfq | 2,277,800 | 10,411,439 | -1.10% |
| 2024-05-23 | 4.73 | 4.75 | 4.55 | 4.56 | 4.56 | qfq | 4,270,900 | 19,635,689 | -4.20% |
| 2024-05-22 | 4.66 | 4.77 | 4.63 | 4.76 | 4.76 | qfq | 3,766,804 | 17,766,144 | 2.81% |
| 2024-05-21 | 4.77 | 4.77 | 4.60 | 4.63 | 4.63 | qfq | 3,672,800 | 17,041,785 | -2.53% |
| 2024-05-20 | 4.90 | 4.92 | 4.69 | 4.75 | 4.75 | qfq | 5,594,100 | 26,708,404 | -2.06% |
| 2024-05-17 | 4.80 | 4.88 | 4.76 | 4.85 | 4.85 | qfq | 2,394,300 | 11,537,267 | 0.62% |
| 2024-05-16 | 4.88 | 4.90 | 4.78 | 4.82 | 4.82 | qfq | 2,398,020 | 11,617,424 | 0.63% |
| 2024-05-15 | 4.83 | 4.93 | 4.74 | 4.79 | 4.79 | qfq | 3,016,180 | 14,566,592 | -0.83% |
| 2024-05-14 | 4.70 | 4.86 | 4.69 | 4.83 | 4.83 | qfq | 3,911,500 | 18,723,687 | 2.77% |
| 2024-05-13 | 4.84 | 4.85 | 4.67 | 4.70 | 4.70 | qfq | 3,856,400 | 18,232,322 | -3.29% |
| 2024-05-10 | 5.10 | 5.10 | 4.85 | 4.86 | 4.86 | qfq | 3,685,300 | 18,078,277 | -3.19% |
| 2024-05-09 | 5.05 | 5.07 | 4.98 | 5.02 | 5.02 | qfq | 2,470,800 | 12,447,746 | 0.60% |
| 2024-05-08 | 5.07 | 5.11 | 4.98 | 4.99 | 4.99 | qfq | 2,889,800 | 14,553,128 | -1.38% |
| 2024-05-07 | 5.10 | 5.20 | 5.02 | 5.06 | 5.06 | qfq | 3,403,500 | 17,216,852 | -0.98% |
| 2024-05-06 | 4.91 | 5.22 | 4.91 | 5.11 | 5.11 | qfq | 7,867,641 | 39,708,791 | 5.58% |
| 2024-04-30 | 4.96 | 5.08 | 4.77 | 4.84 | 4.84 | qfq | 4,302,900 | 20,927,775 | -2.62% |
| 2024-04-29 | 4.74 | 4.97 | 4.73 | 4.97 | 4.97 | qfq | 5,071,127 | 24,811,719 | 5.07% |
| 2024-04-26 | 4.81 | 4.88 | 4.72 | 4.73 | 4.73 | qfq | 4,508,700 | 21,506,925 | -2.47% |
| 2024-04-25 | 4.96 | 4.96 | 4.83 | 4.85 | 4.85 | qfq | 2,782,920 | 13,606,544 | -1.42% |
| 2024-04-24 | 4.83 | 4.93 | 4.81 | 4.92 | 4.92 | qfq | 2,208,100 | 10,802,081 | 1.44% |
| 2024-04-23 | 4.86 | 4.88 | 4.72 | 4.85 | 4.85 | qfq | 2,007,260 | 9,712,114 | 1.04% |
| 2024-04-22 | 4.86 | 4.86 | 4.68 | 4.80 | 4.80 | qfq | 2,564,438 | 12,256,702 | -1.03% |
| 2024-04-19 | 4.97 | 4.97 | 4.81 | 4.85 | 4.85 | qfq | 3,004,846 | 14,624,990 | -1.22% |
| 2024-04-18 | 5.00 | 5.01 | 4.81 | 4.91 | 4.91 | qfq | 5,652,100 | 27,798,460 | -1.60% |
| 2024-04-17 | 4.82 | 5.14 | 4.75 | 4.99 | 4.99 | qfq | 9,896,285 | 49,422,109 | -0.20% |
| 2024-04-16 | 4.99 | 5.49 | 4.50 | 5.00 | 5.00 | qfq | 14,021,796 | 68,575,737 | 0.20% |
| 2024-04-15 | 5.64 | 5.64 | 4.99 | 4.99 | 4.99 | qfq | 7,331,900 | 37,952,513 | -9.93% |
| 2024-04-12 | 5.63 | 5.66 | 5.49 | 5.54 | 5.54 | qfq | 3,287,760 | 18,263,516 | -1.60% |
| 2024-04-11 | 5.60 | 5.75 | 5.50 | 5.63 | 5.63 | qfq | 2,884,976 | 16,346,124 | 0.72% |
| 2024-04-10 | 5.74 | 5.78 | 5.54 | 5.59 | 5.59 | qfq | 2,783,509 | 15,666,863 | -2.95% |
| 2024-04-09 | 5.63 | 5.78 | 5.60 | 5.76 | 5.76 | qfq | 2,066,700 | 11,815,533 | 2.13% |
| 2024-04-08 | 5.80 | 5.84 | 5.63 | 5.64 | 5.64 | qfq | 3,003,620 | 17,190,070 | -3.42% |
| 2024-04-03 | 5.89 | 5.91 | 5.75 | 5.84 | 5.84 | qfq | 3,428,000 | 19,940,807 | -0.85% |
| 2024-04-02 | 5.91 | 5.96 | 5.79 | 5.89 | 5.89 | qfq | 3,190,794 | 18,695,490 | 1.20% |
| 2024-04-01 | 5.63 | 5.82 | 5.62 | 5.82 | 5.82 | qfq | 4,099,865 | 23,577,952 | 4.11% |
| 2024-03-29 | 5.62 | 5.63 | 5.51 | 5.59 | 5.59 | qfq | 3,804,500 | 21,208,864 | -0.53% |
| 2024-03-28 | 5.54 | 5.69 | 5.43 | 5.62 | 5.62 | qfq | 2,652,460 | 14,883,357 | 2.00% |
| 2024-03-27 | 5.69 | 5.71 | 5.50 | 5.51 | 5.51 | qfq | 2,737,200 | 15,375,813 | -2.65% |
| 2024-03-26 | 5.65 | 5.73 | 5.55 | 5.66 | 5.66 | qfq | 3,382,205 | 19,069,472 | -0.35% |
| 2024-03-25 | 5.76 | 5.82 | 5.67 | 5.68 | 5.68 | qfq | 3,720,300 | 21,394,279 | -2.07% |
| 2024-03-22 | 5.88 | 5.95 | 5.68 | 5.80 | 5.80 | qfq | 5,676,040 | 32,956,137 | -2.03% |
| 2024-03-21 | 5.96 | 6.00 | 5.79 | 5.92 | 5.92 | qfq | 3,788,960 | 22,343,277 | -0.34% |
| 2024-03-20 | 5.80 | 5.94 | 5.78 | 5.94 | 5.94 | qfq | 3,247,751 | 19,105,548 | 2.41% |
| 2024-03-19 | 5.90 | 5.91 | 5.77 | 5.80 | 5.80 | qfq | 3,655,979 | 21,301,600 | -1.69% |
| 2024-03-18 | 5.70 | 5.91 | 5.67 | 5.90 | 5.90 | qfq | 4,714,256 | 27,378,210 | 3.87% |
| 2024-03-15 | 5.60 | 5.70 | 5.55 | 5.68 | 5.68 | qfq | 3,833,879 | 21,658,060 | 0.89% |
| 2024-03-14 | 5.61 | 5.69 | 5.52 | 5.63 | 5.63 | qfq | 6,600,489 | 37,004,696 | 0.18% |
| 2024-03-13 | 5.60 | 5.81 | 5.58 | 5.62 | 5.62 | qfq | 5,649,788 | 31,976,226 | 0.54% |
| 2024-03-12 | 5.49 | 5.59 | 5.46 | 5.59 | 5.59 | qfq | 3,739,400 | 20,684,104 | 1.82% |
| 2024-03-11 | 5.38 | 5.49 | 5.30 | 5.49 | 5.49 | qfq | 4,864,600 | 26,276,784 | 2.23% |
| 2024-03-08 | 5.29 | 5.41 | 5.28 | 5.37 | 5.37 | qfq | 2,646,020 | 14,166,090 | 0.75% |
| 2024-03-07 | 5.29 | 5.51 | 5.28 | 5.33 | 5.33 | qfq | 3,943,300 | 21,309,290 | 0.76% |
| 2024-03-06 | 5.22 | 5.36 | 5.17 | 5.29 | 5.29 | qfq | 2,837,500 | 14,960,122 | 1.54% |
| 2024-03-05 | 5.31 | 5.34 | 5.18 | 5.21 | 5.21 | qfq | 2,904,940 | 15,249,507 | -2.80% |
| 2024-03-04 | 5.40 | 5.52 | 5.22 | 5.36 | 5.36 | qfq | 4,069,140 | 21,820,515 | -0.37% |
| 2024-03-01 | 5.25 | 5.39 | 5.16 | 5.38 | 5.38 | qfq | 3,855,200 | 20,404,206 | 2.87% |
| 2024-02-29 | 4.96 | 5.27 | 4.96 | 5.23 | 5.23 | qfq | 4,675,072 | 24,230,996 | 2.95% |
| 2024-02-28 | 5.56 | 5.70 | 5.07 | 5.08 | 5.08 | qfq | 7,079,300 | 38,211,795 | -8.47% |
| 2024-02-27 | 5.40 | 5.55 | 5.35 | 5.55 | 5.55 | qfq | 3,456,900 | 18,953,437 | 2.59% |
| 2024-02-26 | 5.54 | 5.66 | 5.36 | 5.41 | 5.41 | qfq | 5,581,300 | 30,436,695 | 0.56% |
| 2024-02-23 | 5.17 | 5.40 | 5.13 | 5.38 | 5.38 | qfq | 6,018,945 | 31,929,790 | 4.06% |
| 2024-02-22 | 5.01 | 5.18 | 4.98 | 5.17 | 5.17 | qfq | 4,148,804 | 21,047,038 | 3.19% |
| 2024-02-21 | 4.77 | 5.14 | 4.71 | 5.01 | 5.01 | qfq | 6,114,070 | 30,492,649 | 5.03% |
| 2024-02-20 | 4.74 | 4.77 | 4.63 | 4.77 | 4.77 | qfq | 3,176,593 | 15,021,525 | 0.85% |
| 2024-02-19 | 4.64 | 4.90 | 4.59 | 4.73 | 4.73 | qfq | 5,314,000 | 25,212,091 | 3.05% |
| 2024-02-08 | 4.16 | 4.59 | 4.08 | 4.59 | 4.59 | qfq | 6,714,337 | 29,436,079 | 10.07% |
| 2024-02-07 | 4.37 | 4.52 | 4.05 | 4.17 | 4.17 | qfq | 7,319,490 | 31,280,390 | -4.36% |
| 2024-02-06 | 4.40 | 4.56 | 4.03 | 4.36 | 4.36 | qfq | 6,860,840 | 29,132,208 | -0.46% |
| 2024-02-05 | 4.80 | 4.80 | 4.32 | 4.38 | 4.38 | qfq | 6,704,940 | 29,764,136 | -8.75% |
| 2024-02-02 | 5.07 | 5.20 | 4.60 | 4.80 | 4.80 | qfq | 5,067,500 | 24,737,262 | -4.38% |
| 2024-02-01 | 5.08 | 5.16 | 4.92 | 5.02 | 5.02 | qfq | 4,776,000 | 24,009,146 | -0.99% |
| 2024-01-31 | 5.45 | 5.45 | 5.05 | 5.07 | 5.07 | qfq | 7,052,730 | 37,091,055 | -8.32% |
| 2024-01-30 | 5.76 | 5.77 | 5.52 | 5.53 | 5.53 | qfq | 3,099,700 | 17,461,925 | -4.49% |
| 2024-01-29 | 6.12 | 6.12 | 5.78 | 5.79 | 5.79 | qfq | 4,032,200 | 23,783,232 | -4.77% |
| 2024-01-26 | 6.00 | 6.20 | 6.00 | 6.08 | 6.08 | qfq | 3,933,600 | 24,106,344 | 0.83% |
| 2024-01-25 | 5.89 | 6.05 | 5.83 | 6.03 | 6.03 | qfq | 4,132,200 | 24,603,320 | 2.38% |
| 2024-01-24 | 5.91 | 6.04 | 5.68 | 5.89 | 5.89 | qfq | 4,069,496 | 23,908,392 | 0.51% |
| 2024-01-23 | 5.81 | 5.91 | 5.63 | 5.86 | 5.86 | qfq | 4,998,303 | 28,862,272 | 1.03% |
| 2024-01-22 | 6.29 | 6.34 | 5.70 | 5.80 | 5.80 | qfq | 6,104,536 | 36,671,954 | -8.23% |
| 2024-01-19 | 6.37 | 6.53 | 6.31 | 6.32 | 6.32 | qfq | 3,766,800 | 24,094,148 | -0.63% |
| 2024-01-18 | 6.35 | 6.40 | 6.16 | 6.36 | 6.36 | qfq | 5,479,600 | 34,250,522 | -0.93% |
| 2024-01-17 | 6.57 | 6.65 | 6.40 | 6.42 | 6.42 | qfq | 4,212,800 | 27,346,258 | -2.87% |
| 2024-01-16 | 6.68 | 6.80 | 6.50 | 6.61 | 6.61 | qfq | 6,414,000 | 42,403,570 | -1.20% |
| 2024-01-15 | 6.65 | 6.86 | 6.64 | 6.69 | 6.69 | qfq | 6,356,200 | 42,781,106 | -0.30% |
| 2024-01-12 | 6.57 | 6.84 | 6.53 | 6.71 | 6.71 | qfq | 8,559,900 | 57,380,565 | 2.13% |
| 2024-01-11 | 6.51 | 6.58 | 6.36 | 6.57 | 6.57 | qfq | 6,904,840 | 44,751,814 | 0.92% |
| 2024-01-10 | 6.64 | 6.74 | 6.48 | 6.51 | 6.51 | qfq | 8,180,700 | 53,955,284 | -3.13% |
| 2024-01-09 | 6.65 | 6.95 | 6.52 | 6.72 | 6.72 | qfq | 9,769,200 | 65,665,919 | 0.90% |
| 2024-01-08 | 6.52 | 7.10 | 6.45 | 6.66 | 6.66 | qfq | 10,203,600 | 69,012,437 | 0.91% |
| 2024-01-05 | 6.85 | 6.91 | 6.53 | 6.60 | 6.60 | qfq | 11,562,423 | 77,250,567 | -4.49% |
| 2024-01-04 | 7.23 | 7.27 | 6.91 | 6.91 | 6.91 | qfq | 12,347,800 | 87,206,781 | -3.49% |
| 2024-01-03 | 7.06 | 7.16 | 6.81 | 7.16 | 7.16 | qfq | 14,077,200 | 97,934,320 | 1.27% |
| 2024-01-02 | 7.00 | 7.20 | 6.90 | 7.07 | 7.07 | qfq | 22,176,126 | 156,975,908 | -1.26% |
| 2023-12-29 | 6.70 | 7.16 | 6.46 | 7.16 | 7.16 | qfq | 30,390,568 | 212,032,508 | 9.98% |
| 2023-12-28 | 6.13 | 6.51 | 5.99 | 6.51 | 6.51 | qfq | 7,936,197 | 50,406,262 | 5.68% |
| 2023-12-27 | 6.13 | 6.17 | 6.04 | 6.16 | 6.16 | qfq | 2,356,600 | 14,394,141 | 0.33% |
| 2023-12-26 | 6.18 | 6.23 | 6.08 | 6.14 | 6.14 | qfq | 2,635,380 | 16,203,041 | -0.49% |
| 2023-12-25 | 6.31 | 6.33 | 6.14 | 6.17 | 6.17 | qfq | 2,826,900 | 17,472,648 | -2.22% |
| 2023-12-22 | 6.46 | 6.47 | 6.27 | 6.31 | 6.31 | qfq | 3,395,090 | 21,551,185 | -2.17% |
| 2023-12-21 | 6.37 | 6.46 | 6.25 | 6.45 | 6.45 | qfq | 3,735,900 | 23,775,702 | 2.06% |
| 2023-12-20 | 6.39 | 6.45 | 6.30 | 6.32 | 6.32 | qfq | 2,396,800 | 15,266,443 | -1.25% |
| 2023-12-19 | 6.45 | 6.48 | 6.36 | 6.40 | 6.40 | qfq | 2,165,980 | 13,900,980 | -0.62% |
| 2023-12-18 | 6.62 | 6.63 | 6.42 | 6.44 | 6.44 | qfq | 3,678,650 | 23,856,532 | -2.57% |
| 2023-12-15 | 6.58 | 6.73 | 6.56 | 6.61 | 6.61 | qfq | 5,167,205 | 34,271,072 | 1.23% |
| 2023-12-14 | 6.55 | 6.61 | 6.52 | 6.53 | 6.53 | qfq | 1,509,100 | 9,895,439 | -0.15% |
| 2023-12-13 | 6.66 | 6.67 | 6.47 | 6.54 | 6.54 | qfq | 3,430,503 | 22,558,089 | -1.80% |
| 2023-12-12 | 6.57 | 6.67 | 6.51 | 6.66 | 6.66 | qfq | 3,679,150 | 24,192,674 | 1.52% |
| 2023-12-11 | 6.51 | 6.61 | 6.47 | 6.56 | 6.56 | qfq | 2,631,200 | 17,203,045 | 0.15% |
| 2023-12-08 | 6.66 | 6.66 | 6.50 | 6.55 | 6.55 | qfq | 4,287,103 | 28,182,027 | -1.65% |
| 2023-12-07 | 6.70 | 6.75 | 6.65 | 6.66 | 6.66 | qfq | 1,928,800 | 12,885,277 | -0.60% |
| 2023-12-06 | 6.67 | 6.79 | 6.61 | 6.70 | 6.70 | qfq | 4,031,400 | 27,003,310 | 0.75% |
| 2023-12-05 | 6.77 | 6.78 | 6.65 | 6.65 | 6.65 | qfq | 3,677,600 | 24,603,306 | -1.92% |
| 2023-12-04 | 6.86 | 6.90 | 6.74 | 6.78 | 6.78 | qfq | 4,389,500 | 29,843,494 | -0.73% |
| 2023-12-01 | 6.80 | 6.85 | 6.75 | 6.83 | 6.83 | qfq | 3,361,300 | 22,837,167 | 0.89% |
| 2023-11-30 | 6.89 | 6.89 | 6.74 | 6.77 | 6.77 | qfq | 4,712,100 | 31,929,053 | -1.74% |
| 2023-11-29 | 6.93 | 6.94 | 6.85 | 6.89 | 6.89 | qfq | 4,554,000 | 31,369,744 | -0.43% |
| 2023-11-28 | 7.04 | 7.05 | 6.88 | 6.92 | 6.92 | qfq | 5,543,170 | 38,550,802 | -1.42% |
| 2023-11-27 | 7.14 | 7.14 | 6.95 | 7.02 | 7.02 | qfq | 3,940,836 | 27,613,593 | -1.27% |
| 2023-11-24 | 7.22 | 7.22 | 7.01 | 7.11 | 7.11 | qfq | 4,641,800 | 32,937,780 | -1.25% |
| 2023-11-23 | 7.19 | 7.23 | 7.08 | 7.20 | 7.20 | qfq | 4,167,880 | 29,860,151 | 0.28% |
| 2023-11-22 | 7.35 | 7.38 | 7.12 | 7.18 | 7.18 | qfq | 5,291,580 | 38,066,000 | -2.31% |
| 2023-11-21 | 7.39 | 7.46 | 7.33 | 7.35 | 7.35 | qfq | 3,273,871 | 24,213,706 | -0.27% |
| 2023-11-20 | 7.42 | 7.42 | 7.28 | 7.37 | 7.37 | qfq | 4,114,655 | 30,257,182 | 0.00% |
| 2023-11-17 | 7.34 | 7.43 | 7.34 | 7.37 | 7.37 | qfq | 2,645,496 | 19,509,512 | -0.14% |
| 2023-11-16 | 7.45 | 7.45 | 7.30 | 7.38 | 7.38 | qfq | 3,453,400 | 25,426,288 | -1.07% |
| 2023-11-15 | 7.39 | 7.53 | 7.39 | 7.46 | 7.46 | qfq | 4,967,100 | 37,058,914 | 1.36% |
| 2023-11-14 | 7.50 | 7.60 | 7.29 | 7.36 | 7.36 | qfq | 6,206,684 | 45,970,699 | -1.47% |
| 2023-11-13 | 7.49 | 7.60 | 7.41 | 7.47 | 7.47 | qfq | 5,144,400 | 38,592,989 | -0.40% |
| 2023-11-10 | 7.73 | 7.73 | 7.43 | 7.50 | 7.50 | qfq | 4,715,900 | 35,548,961 | -2.60% |
| 2023-11-09 | 7.63 | 7.74 | 7.54 | 7.70 | 7.70 | qfq | 5,809,790 | 44,409,403 | 1.72% |
| 2023-11-08 | 7.58 | 7.71 | 7.52 | 7.57 | 7.57 | qfq | 3,944,800 | 29,996,793 | -0.13% |
| 2023-11-07 | 7.74 | 7.76 | 7.45 | 7.58 | 7.58 | qfq | 8,387,300 | 63,701,428 | -2.07% |
| 2023-11-06 | 7.84 | 7.84 | 7.60 | 7.74 | 7.74 | qfq | 4,240,100 | 32,785,260 | -0.77% |
| 2023-11-03 | 7.83 | 7.86 | 7.75 | 7.80 | 7.80 | qfq | 1,805,100 | 14,109,242 | 0.65% |
| 2023-11-02 | 7.89 | 7.94 | 7.72 | 7.75 | 7.75 | qfq | 2,082,936 | 16,258,376 | -1.77% |
| 2023-11-01 | 8.02 | 8.03 | 7.84 | 7.89 | 7.89 | qfq | 2,834,700 | 22,398,614 | -1.25% |
| 2023-10-31 | 8.00 | 8.08 | 7.96 | 7.99 | 7.99 | qfq | 1,679,800 | 13,464,957 | -0.50% |
| 2023-10-30 | 8.07 | 8.14 | 7.98 | 8.03 | 8.03 | qfq | 2,519,268 | 20,236,746 | -0.37% |
| 2023-10-27 | 7.97 | 8.12 | 7.90 | 8.06 | 8.06 | qfq | 2,057,968 | 16,572,280 | 1.51% |
| 2023-10-26 | 7.95 | 7.97 | 7.77 | 7.94 | 7.94 | qfq | 1,674,868 | 13,254,907 | 0.51% |
| 2023-10-25 | 7.95 | 8.03 | 7.89 | 7.90 | 7.90 | qfq | 2,090,368 | 16,599,751 | 0.00% |
| 2023-10-24 | 7.66 | 8.01 | 7.61 | 7.90 | 7.90 | qfq | 3,485,000 | 27,353,044 | 3.27% |
| 2023-10-23 | 7.92 | 7.92 | 7.58 | 7.65 | 7.65 | qfq | 2,388,226 | 18,345,446 | -2.67% |
| 2023-10-20 | 7.86 | 7.98 | 7.85 | 7.86 | 7.86 | qfq | 1,160,900 | 9,166,671 | -0.13% |
| 2023-10-19 | 8.05 | 8.06 | 7.81 | 7.87 | 7.87 | qfq | 2,910,808 | 23,057,925 | -2.36% |
| 2023-10-18 | 8.11 | 8.15 | 7.94 | 8.06 | 8.06 | qfq | 2,373,816 | 19,026,907 | -0.62% |
| 2023-10-17 | 8.11 | 8.22 | 8.01 | 8.11 | 8.11 | qfq | 1,639,000 | 13,316,603 | 0.00% |
| 2023-10-16 | 8.11 | 8.25 | 8.01 | 8.11 | 8.11 | qfq | 1,735,096 | 14,057,088 | 0.00% |
| 2023-10-13 | 8.17 | 8.17 | 7.96 | 8.11 | 8.11 | qfq | 3,014,200 | 24,298,427 | -0.73% |
| 2023-10-12 | 8.20 | 8.21 | 8.11 | 8.17 | 8.17 | qfq | 1,458,700 | 11,917,085 | -0.37% |
| 2023-10-11 | 8.18 | 8.25 | 8.05 | 8.20 | 8.20 | qfq | 2,942,355 | 23,970,462 | 0.24% |
| 2023-10-10 | 8.15 | 8.26 | 8.15 | 8.18 | 8.18 | qfq | 1,942,400 | 15,919,657 | -0.73% |
| 2023-10-09 | 8.36 | 8.43 | 8.20 | 8.24 | 8.24 | qfq | 3,597,704 | 29,801,931 | -1.32% |
| 2023-09-28 | 8.52 | 8.60 | 8.35 | 8.35 | 8.35 | qfq | 4,348,700 | 36,697,725 | -2.00% |
| 2023-09-27 | 8.70 | 8.82 | 8.50 | 8.52 | 8.52 | qfq | 4,409,500 | 38,248,314 | -2.63% |
| 2023-09-26 | 8.73 | 8.87 | 8.58 | 8.75 | 8.75 | qfq | 7,847,122 | 68,747,401 | 0.23% |
| 2023-09-25 | 8.55 | 8.82 | 8.37 | 8.73 | 8.73 | qfq | 8,690,700 | 74,938,179 | 1.99% |
| 2023-09-22 | 8.37 | 8.59 | 8.35 | 8.56 | 8.56 | qfq | 3,500,399 | 29,761,868 | 2.27% |
| 2023-09-21 | 8.44 | 8.63 | 8.32 | 8.37 | 8.37 | qfq | 3,792,374 | 31,791,661 | -1.18% |
| 2023-09-20 | 8.36 | 8.76 | 8.26 | 8.47 | 8.47 | qfq | 7,764,100 | 66,418,128 | 0.83% |
| 2023-09-19 | 8.36 | 8.49 | 8.15 | 8.40 | 8.40 | qfq | 4,223,654 | 35,162,956 | 0.00% |
| 2023-09-18 | 8.30 | 8.42 | 8.18 | 8.40 | 8.40 | qfq | 2,414,500 | 20,095,765 | 1.33% |
| 2023-09-15 | 8.23 | 8.33 | 8.20 | 8.29 | 8.29 | qfq | 1,726,100 | 14,293,299 | 0.73% |
| 2023-09-14 | 8.23 | 8.29 | 8.16 | 8.23 | 8.23 | qfq | 1,614,384 | 13,237,624 | -0.36% |
| 2023-09-13 | 8.35 | 8.49 | 8.20 | 8.26 | 8.26 | qfq | 3,003,000 | 24,892,971 | -1.55% |
| 2023-09-12 | 8.41 | 8.49 | 8.33 | 8.39 | 8.39 | qfq | 2,663,900 | 22,332,775 | -0.36% |
| 2023-09-11 | 8.50 | 8.50 | 8.34 | 8.42 | 8.42 | qfq | 3,307,200 | 27,856,131 | 0.00% |
| 2023-09-08 | 8.46 | 8.54 | 8.36 | 8.42 | 8.42 | qfq | 5,032,100 | 42,418,992 | -0.36% |
| 2023-09-07 | 8.65 | 8.75 | 8.44 | 8.45 | 8.45 | qfq | 4,727,000 | 40,413,464 | -2.42% |
| 2023-09-06 | 8.79 | 8.92 | 8.63 | 8.66 | 8.66 | qfq | 6,262,000 | 54,872,381 | -1.37% |
| 2023-09-05 | 8.51 | 8.86 | 8.49 | 8.78 | 8.78 | qfq | 8,105,700 | 70,626,714 | 2.33% |
| 2023-09-04 | 8.33 | 8.66 | 8.19 | 8.58 | 8.58 | qfq | 6,246,900 | 52,972,483 | 3.87% |
| 2023-09-01 | 8.24 | 8.34 | 8.18 | 8.26 | 8.26 | qfq | 2,274,403 | 18,783,489 | 0.24% |
| 2023-08-31 | 8.28 | 8.33 | 8.18 | 8.24 | 8.24 | qfq | 2,935,200 | 24,178,179 | -0.48% |
| 2023-08-30 | 8.30 | 8.43 | 8.28 | 8.28 | 8.28 | qfq | 2,358,800 | 19,631,090 | -0.60% |
| 2023-08-29 | 8.20 | 8.35 | 8.20 | 8.33 | 8.33 | qfq | 3,306,060 | 27,421,162 | 1.83% |
| 2023-08-28 | 8.70 | 8.75 | 8.18 | 8.18 | 8.18 | qfq | 5,354,200 | 44,742,254 | -1.21% |
| 2023-08-25 | 8.36 | 8.47 | 8.26 | 8.28 | 8.28 | qfq | 4,453,900 | 37,212,347 | -0.84% |
| 2023-08-24 | 8.34 | 8.48 | 8.30 | 8.35 | 8.35 | qfq | 3,506,327 | 29,380,493 | -0.48% |
| 2023-08-23 | 8.50 | 8.55 | 8.38 | 8.39 | 8.39 | qfq | 3,092,900 | 26,069,443 | -1.18% |
| 2023-08-22 | 8.65 | 8.68 | 8.35 | 8.49 | 8.49 | qfq | 7,951,807 | 67,449,901 | -1.51% |
| 2023-08-21 | 8.50 | 8.70 | 8.48 | 8.62 | 8.62 | qfq | 5,862,700 | 50,512,686 | 1.41% |
| 2023-08-18 | 8.42 | 8.65 | 8.40 | 8.50 | 8.50 | qfq | 6,471,400 | 55,229,689 | -0.12% |
| 2023-08-17 | 8.22 | 8.51 | 8.11 | 8.51 | 8.51 | qfq | 11,917,089 | 99,577,431 | 4.16% |
| 2023-08-16 | 8.03 | 8.43 | 7.95 | 8.17 | 8.17 | qfq | 10,332,100 | 84,656,326 | 1.74% |
| 2023-08-15 | 8.02 | 8.22 | 7.95 | 8.03 | 8.03 | qfq | 4,359,729 | 35,065,874 | 0.12% |
| 2023-08-14 | 7.66 | 8.02 | 7.58 | 8.02 | 8.02 | qfq | 3,590,769 | 28,028,065 | 4.70% |
| 2023-08-11 | 7.94 | 7.94 | 7.64 | 7.66 | 7.66 | qfq | 4,074,000 | 31,542,687 | -2.05% |
| 2023-08-10 | 7.80 | 7.89 | 7.68 | 7.82 | 7.82 | qfq | 4,744,400 | 36,809,082 | 0.26% |
| 2023-08-09 | 7.96 | 8.00 | 7.77 | 7.80 | 7.80 | qfq | 2,884,600 | 22,606,746 | -1.02% |
| 2023-08-08 | 7.97 | 8.05 | 7.88 | 7.88 | 7.88 | qfq | 3,137,100 | 24,991,404 | -1.13% |
| 2023-08-07 | 8.12 | 8.27 | 7.94 | 7.97 | 7.97 | qfq | 4,013,180 | 32,280,295 | -1.97% |
| 2023-08-04 | 8.04 | 8.28 | 8.04 | 8.13 | 8.13 | qfq | 3,832,700 | 31,292,084 | 1.37% |
| 2023-08-03 | 7.99 | 8.17 | 7.99 | 8.02 | 8.02 | qfq | 4,143,000 | 33,485,081 | -0.12% |
| 2023-08-02 | 7.99 | 8.08 | 7.90 | 8.03 | 8.03 | qfq | 2,865,060 | 22,881,341 | 0.88% |
| 2023-08-01 | 8.11 | 8.14 | 7.94 | 7.96 | 7.96 | qfq | 5,766,300 | 46,142,600 | -1.85% |
| 2023-07-31 | 8.17 | 8.21 | 7.98 | 8.11 | 8.11 | qfq | 5,072,500 | 41,046,863 | -0.73% |
| 2023-07-28 | 8.12 | 8.29 | 8.11 | 8.17 | 8.17 | qfq | 3,239,900 | 26,526,165 | -0.24% |
| 2023-07-27 | 8.26 | 8.33 | 8.16 | 8.19 | 8.19 | qfq | 2,868,100 | 23,566,183 | -0.73% |
| 2023-07-26 | 8.42 | 8.43 | 8.23 | 8.25 | 8.25 | qfq | 2,851,500 | 23,729,578 | -1.08% |
| 2023-07-25 | 8.34 | 8.44 | 8.28 | 8.34 | 8.34 | qfq | 3,634,300 | 30,296,373 | 0.00% |
| 2023-07-24 | 8.39 | 8.50 | 8.24 | 8.34 | 8.34 | qfq | 5,223,824 | 43,695,124 | -0.95% |
| 2023-07-21 | 8.60 | 8.73 | 8.33 | 8.42 | 8.42 | qfq | 6,399,163 | 54,412,564 | -0.36% |
| 2023-07-20 | 8.31 | 8.62 | 8.31 | 8.45 | 8.45 | qfq | 7,298,396 | 62,042,928 | 2.18% |
| 2023-07-19 | 8.26 | 8.35 | 8.17 | 8.27 | 8.27 | qfq | 3,337,300 | 27,533,308 | 0.24% |
| 2023-07-18 | 8.26 | 8.38 | 8.20 | 8.25 | 8.25 | qfq | 3,557,606 | 29,504,773 | -0.12% |