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加加002650.SZ
最近收盘价5.962026-07-17
最近交易日2026-07-17
成交量（股）4,007,331
成交额（元）24,105,085
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 | 6.20 | 6.20 | 5.92 | 5.96 | 5.96 | qfq | 4,007,331 | 24,105,085 | -3.72% |
| 2026-07-16 | 6.42 | 6.43 | 6.12 | 6.19 | 6.19 | qfq | 3,323,900 | 20,656,299 | -3.13% |
| 2026-07-15 | 6.34 | 6.41 | 6.23 | 6.39 | 6.39 | qfq | 3,734,926 | 23,592,869 | 0.31% |
| 2026-07-14 | 5.97 | 6.42 | 5.88 | 6.37 | 6.37 | qfq | 6,686,200 | 41,646,223 | 6.70% |
| 2026-07-13 | 6.07 | 6.10 | 5.91 | 5.97 | 5.97 | qfq | 3,332,700 | 20,001,261 | -1.65% |
| 2026-07-10 | 6.14 | 6.19 | 6.02 | 6.07 | 6.07 | qfq | 2,421,500 | 14,740,882 | 0.00% |
| 2026-07-09 | 6.14 | 6.14 | 6.02 | 6.07 | 6.07 | qfq | 2,870,245 | 17,391,071 | -0.16% |
| 2026-07-08 | 6.34 | 6.38 | 6.03 | 6.08 | 6.08 | qfq | 4,433,100 | 27,194,270 | -3.80% |
| 2026-07-07 | 6.30 | 6.45 | 6.22 | 6.32 | 6.32 | qfq | 3,570,600 | 22,617,283 | 0.48% |
| 2026-07-06 | 6.35 | 6.49 | 6.21 | 6.29 | 6.29 | qfq | 7,661,800 | 48,273,057 | -0.94% |
| 2026-07-03 | 6.06 | 6.35 | 6.06 | 6.35 | 6.35 | qfq | 8,890,150 | 55,981,948 | 4.96% |
| 2026-07-02 | 6.06 | 6.20 | 5.94 | 6.05 | 6.05 | qfq | 5,054,800 | 30,738,084 | -0.66% |
| 2026-07-01 | 6.26 | 6.42 | 6.02 | 6.09 | 6.09 | qfq | 7,910,400 | 49,150,316 | -1.30% |
| 2026-06-30 | 5.94 | 6.17 | 5.89 | 6.17 | 6.17 | qfq | 5,798,100 | 35,401,636 | 4.93% |
| 2026-06-29 | 6.00 | 6.03 | 5.70 | 5.88 | 5.88 | qfq | 8,624,000 | 49,891,627 | -2.00% |
| 2026-06-26 | 6.15 | 6.24 | 5.94 | 6.00 | 6.00 | qfq | 7,587,050 | 45,774,510 | -2.44% |
| 2026-06-25 | 6.47 | 6.52 | 6.13 | 6.15 | 6.15 | qfq | 7,883,527 | 48,653,342 | -4.65% |
| 2026-06-24 | 6.57 | 6.72 | 6.38 | 6.45 | 6.45 | qfq | 6,203,500 | 40,413,887 | -1.98% |
| 2026-06-23 | 6.39 | 6.67 | 6.39 | 6.58 | 6.58 | qfq | 11,624,862 | 75,260,248 | -2.23% |
| 2026-06-22 | 6.98 | 6.98 | 6.73 | 6.73 | 6.73 | qfq | 4,194,300 | 28,310,745 | -4.94% |
| 2026-06-18 | 7.18 | 7.18 | 6.90 | 7.08 | 7.08 | qfq | 4,127,411 | 29,116,483 | 0.28% |
| 2026-06-17 | 7.27 | 7.35 | 7.01 | 7.06 | 7.06 | qfq | 6,034,700 | 43,288,654 | -2.89% |
| 2026-06-16 | 7.45 | 7.45 | 7.24 | 7.27 | 7.27 | qfq | 4,560,250 | 33,321,129 | -2.28% |
| 2026-06-15 | 7.28 | 7.53 | 7.28 | 7.44 | 7.44 | qfq | 3,076,440 | 22,941,334 | 0.81% |
| 2026-06-12 | 7.31 | 7.50 | 7.26 | 7.38 | 7.38 | qfq | 3,945,900 | 29,125,927 | 1.51% |
| 2026-06-11 | 7.43 | 7.47 | 7.25 | 7.27 | 7.27 | qfq | 3,608,312 | 26,355,536 | -2.28% |
| 2026-06-10 | 7.48 | 7.50 | 7.40 | 7.44 | 7.44 | qfq | 3,046,550 | 22,653,475 | -0.53% |
| 2026-06-09 | 7.43 | 7.53 | 7.39 | 7.48 | 7.48 | qfq | 2,481,700 | 18,504,982 | 0.27% |
| 2026-06-08 | 7.43 | 7.81 | 7.40 | 7.46 | 7.46 | qfq | 5,159,600 | 39,223,153 | 0.27% |
| 2026-06-05 | 7.54 | 7.54 | 7.35 | 7.44 | 7.44 | qfq | 3,354,600 | 24,868,966 | -1.33% |
| 2026-06-04 | 7.62 | 7.68 | 7.49 | 7.54 | 7.54 | qfq | 2,585,150 | 19,560,418 | -1.31% |
| 2026-06-03 | 7.63 | 7.66 | 7.46 | 7.64 | 7.64 | qfq | 3,075,300 | 23,281,020 | 0.39% |
| 2026-06-02 | 7.56 | 7.68 | 7.42 | 7.61 | 7.61 | qfq | 3,706,550 | 28,051,189 | 0.66% |
| 2026-06-01 | 7.33 | 7.56 | 7.20 | 7.56 | 7.56 | qfq | 5,113,800 | 37,828,023 | 5.00% |
| 2026-05-29 | 7.31 | 7.45 | 7.20 | 7.20 | 7.20 | qfq | 5,397,300 | 39,436,909 | -1.77% |
| 2026-05-28 | 7.54 | 7.54 | 7.32 | 7.33 | 7.33 | qfq | 3,657,100 | 26,917,746 | -2.01% |
| 2026-05-27 | 7.58 | 7.58 | 7.32 | 7.48 | 7.48 | qfq | 5,626,200 | 41,839,280 | -1.71% |
| 2026-05-26 | 7.82 | 7.88 | 7.57 | 7.61 | 7.61 | qfq | 4,215,900 | 32,286,883 | -1.55% |
| 2026-05-25 | 7.80 | 7.82 | 7.65 | 7.73 | 7.73 | qfq | 4,618,700 | 35,609,129 | -1.28% |
| 2026-05-22 | 7.62 | 7.88 | 7.62 | 7.83 | 7.83 | qfq | 5,093,250 | 39,741,873 | 1.42% |
| 2026-05-21 | 7.70 | 7.91 | 7.64 | 7.72 | 7.72 | qfq | 5,094,500 | 39,519,016 | -0.64% |
| 2026-05-20 | 7.50 | 7.80 | 7.32 | 7.77 | 7.77 | qfq | 8,788,250 | 67,098,191 | 4.30% |
| 2026-05-19 | 7.63 | 7.63 | 7.37 | 7.45 | 7.45 | qfq | 12,216,691 | 90,609,151 | -3.99% |
| 2026-05-18 | 8.30 | 8.30 | 7.76 | 7.76 | 7.76 | qfq | 11,758,100 | 91,985,472 | -5.02% |
| 2026-05-15 | 8.40 | 8.49 | 8.09 | 8.17 | 8.17 | qfq | 14,195,749 | 117,772,625 | -2.74% |
| 2026-05-14 | 8.02 | 8.40 | 8.02 | 8.40 | 8.40 | qfq | 13,050,258 | 108,325,107 | 5.00% |
| 2026-05-13 | 8.25 | 8.30 | 7.95 | 8.00 | 8.00 | qfq | 13,038,711 | 105,006,091 | -3.85% |
| 2026-05-12 | 8.47 | 8.54 | 8.11 | 8.32 | 8.32 | qfq | 15,028,450 | 125,842,435 | 2.21% |
| 2026-05-11 | 8.00 | 8.14 | 7.98 | 8.14 | 8.14 | qfq | 12,755,600 | 103,510,831 | 5.03% |
| 2026-05-08 | 7.68 | 7.84 | 7.59 | 7.75 | 7.75 | qfq | 7,079,550 | 54,664,570 | 1.57% |
| 2026-05-07 | 7.97 | 8.03 | 7.58 | 7.63 | 7.63 | qfq | 11,668,150 | 90,141,858 | -4.39% |
| 2026-05-06 | 7.93 | 8.04 | 7.80 | 7.98 | 7.98 | qfq | 7,099,750 | 56,256,337 | 1.53% |
| 2026-04-30 | 7.69 | 7.93 | 7.68 | 7.86 | 7.86 | qfq | 8,851,050 | 69,459,433 | 2.21% |
| 2026-04-29 | 7.70 | 7.85 | 7.56 | 7.69 | 7.69 | qfq | 7,314,700 | 56,326,873 | 0.13% |
| 2026-04-28 | 7.32 | 7.74 | 7.32 | 7.68 | 7.68 | qfq | 9,638,100 | 73,070,047 | 3.92% |
| 2026-04-27 | 7.48 | 7.50 | 7.26 | 7.39 | 7.39 | qfq | 6,970,350 | 51,440,514 | 0.68% |
| 2026-04-24 | 7.08 | 7.38 | 6.97 | 7.34 | 7.34 | qfq | 9,594,700 | 69,423,113 | 4.41% |
| 2026-04-23 | 7.23 | 7.23 | 7.00 | 7.03 | 7.03 | qfq | 7,468,700 | 52,631,776 | -2.09% |
| 2026-04-22 | 7.33 | 7.33 | 7.13 | 7.18 | 7.18 | qfq | 6,625,000 | 47,724,998 | -1.51% |
| 2026-04-21 | 7.36 | 7.36 | 7.23 | 7.29 | 7.29 | qfq | 3,875,700 | 28,274,672 | 0.00% |
| 2026-04-20 | 7.35 | 7.41 | 7.17 | 7.29 | 7.29 | qfq | 8,061,550 | 58,508,538 | 0.41% |
| 2026-04-17 | 7.39 | 7.44 | 7.25 | 7.26 | 7.26 | qfq | 7,409,000 | 54,378,578 | -1.09% |
| 2026-04-16 | 7.53 | 7.64 | 7.28 | 7.34 | 7.34 | qfq | 11,193,900 | 83,157,948 | -2.00% |
| 2026-04-15 | 7.68 | 7.75 | 7.41 | 7.49 | 7.49 | qfq | 19,285,385 | 145,432,122 | -3.85% |
| 2026-04-14 | 8.44 | 8.61 | 7.79 | 7.79 | 7.79 | qfq | 32,425,388 | 264,472,507 | -5.00% |
| 2026-04-13 | 8.10 | 8.41 | 7.85 | 8.20 | 8.20 | qfq | 32,014,695 | 260,852,712 | 1.36% |
| 2026-04-10 | 8.08 | 8.09 | 8.02 | 8.09 | 8.09 | qfq | 4,906,270 | 39,664,411 | 5.06% |
| 2026-04-09 | 7.33 | 7.70 | 7.33 | 7.70 | 7.70 | qfq | 21,528,925 | 164,872,763 | 5.05% |
| 2026-04-08 | 7.46 | 7.58 | 7.26 | 7.33 | 7.33 | qfq | 15,260,314 | 112,628,581 | 1.38% |
| 2026-04-07 | 6.96 | 7.23 | 6.92 | 7.23 | 7.23 | qfq | 16,663,800 | 119,478,133 | 4.93% |
| 2026-04-03 | 6.70 | 6.98 | 6.68 | 6.89 | 6.89 | qfq | 10,558,200 | 72,526,993 | 2.84% |
| 2026-04-02 | 6.79 | 6.81 | 6.60 | 6.70 | 6.70 | qfq | 4,651,600 | 31,056,852 | -1.18% |
| 2026-04-01 | 6.64 | 6.82 | 6.64 | 6.78 | 6.78 | qfq | 6,817,607 | 46,055,018 | 2.11% |
| 2026-03-31 | 6.58 | 6.71 | 6.57 | 6.64 | 6.64 | qfq | 6,146,200 | 40,797,907 | 0.91% |
| 2026-03-30 | 6.49 | 6.59 | 6.47 | 6.58 | 6.58 | qfq | 4,047,250 | 26,477,924 | 1.39% |
| 2026-03-27 | 6.55 | 6.55 | 6.46 | 6.49 | 6.49 | qfq | 2,387,500 | 15,495,692 | -0.92% |
| 2026-03-26 | 6.59 | 6.62 | 6.47 | 6.55 | 6.55 | qfq | 5,451,988 | 35,627,903 | -1.06% |
| 2026-03-25 | 6.76 | 6.99 | 6.55 | 6.62 | 6.62 | qfq | 13,492,939 | 91,710,460 | -0.60% |
| 2026-03-24 | 6.38 | 6.66 | 6.38 | 6.66 | 6.66 | qfq | 6,776,300 | 44,366,299 | 4.23% |
| 2026-03-23 | 6.58 | 6.58 | 6.30 | 6.39 | 6.39 | qfq | 6,886,634 | 43,935,556 | -3.03% |
| 2026-03-20 | 6.59 | 6.60 | 6.46 | 6.59 | 6.59 | qfq | 4,792,500 | 31,333,105 | 0.15% |
| 2026-03-19 | 6.57 | 6.71 | 6.54 | 6.58 | 6.58 | qfq | 4,088,900 | 26,959,224 | -0.30% |
| 2026-03-18 | 6.69 | 6.70 | 6.58 | 6.60 | 6.60 | qfq | 4,352,900 | 28,870,992 | -0.75% |
| 2026-03-17 | 6.68 | 6.86 | 6.62 | 6.65 | 6.65 | qfq | 5,911,000 | 39,857,001 | -0.30% |
| 2026-03-16 | 6.47 | 6.69 | 6.44 | 6.67 | 6.67 | qfq | 9,088,650 | 59,992,470 | 2.93% |
| 2026-03-13 | 6.45 | 6.50 | 6.39 | 6.48 | 6.48 | qfq | 3,273,250 | 21,102,993 | 1.41% |
| 2026-03-12 | 6.57 | 6.58 | 6.37 | 6.39 | 6.39 | qfq | 7,350,100 | 47,397,263 | -3.03% |
| 2026-03-11 | 6.32 | 6.64 | 6.32 | 6.59 | 6.59 | qfq | 10,945,205 | 71,956,157 | 4.27% |
| 2026-03-10 | 6.26 | 6.35 | 6.25 | 6.32 | 6.32 | qfq | 2,183,800 | 13,775,048 | 0.96% |
| 2026-03-09 | 6.38 | 6.38 | 6.20 | 6.26 | 6.26 | qfq | 3,378,950 | 21,192,035 | -2.49% |
| 2026-03-06 | 6.48 | 6.52 | 6.39 | 6.42 | 6.42 | qfq | 2,616,600 | 16,802,097 | -1.53% |
| 2026-03-05 | 6.38 | 6.56 | 6.38 | 6.52 | 6.52 | qfq | 3,076,050 | 19,987,547 | 2.19% |
| 2026-03-04 | 6.45 | 6.54 | 6.38 | 6.38 | 6.38 | qfq | 3,504,450 | 22,546,833 | -1.39% |
| 2026-03-03 | 6.69 | 6.76 | 6.45 | 6.47 | 6.47 | qfq | 6,224,415 | 41,150,186 | -2.56% |
| 2026-03-02 | 6.53 | 6.68 | 6.43 | 6.64 | 6.64 | qfq | 8,181,600 | 53,650,004 | 0.61% |
| 2026-02-27 | 6.35 | 6.60 | 6.31 | 6.60 | 6.60 | qfq | 8,817,550 | 57,395,282 | 4.93% |
| 2026-02-26 | 6.34 | 6.36 | 6.25 | 6.29 | 6.29 | qfq | 3,064,800 | 19,292,311 | -0.32% |
| 2026-02-25 | 6.20 | 6.38 | 6.13 | 6.31 | 6.31 | qfq | 5,349,443 | 33,409,889 | 2.10% |
| 2026-02-24 | 6.11 | 6.19 | 5.99 | 6.18 | 6.18 | qfq | 5,552,900 | 33,760,111 | 0.65% |
| 2026-02-13 | 6.07 | 6.15 | 6.04 | 6.14 | 6.14 | qfq | 2,581,801 | 15,735,790 | 1.49% |
| 2026-02-12 | 6.19 | 6.22 | 6.05 | 6.05 | 6.05 | qfq | 4,604,500 | 28,196,701 | -2.26% |
| 2026-02-11 | 6.18 | 6.30 | 6.17 | 6.19 | 6.19 | qfq | 2,870,984 | 17,893,110 | 0.00% |
| 2026-02-10 | 6.24 | 6.24 | 6.19 | 6.19 | 6.19 | qfq | 3,201,434 | 19,869,135 | -0.80% |
| 2026-02-09 | 6.33 | 6.33 | 6.21 | 6.24 | 6.24 | qfq | 4,068,000 | 25,407,547 | -0.95% |
| 2026-02-06 | 6.30 | 6.31 | 6.21 | 6.30 | 6.30 | qfq | 2,588,100 | 16,194,768 | -0.16% |
| 2026-02-05 | 6.40 | 6.44 | 6.29 | 6.31 | 6.31 | qfq | 3,104,400 | 19,671,406 | -1.41% |
| 2026-02-04 | 6.33 | 6.46 | 6.33 | 6.40 | 6.40 | qfq | 4,025,400 | 25,809,878 | 1.11% |
| 2026-02-03 | 6.30 | 6.33 | 6.25 | 6.33 | 6.33 | qfq | 3,246,100 | 20,397,705 | 0.96% |
| 2026-02-02 | 6.32 | 6.41 | 6.27 | 6.27 | 6.27 | qfq | 3,335,800 | 21,092,728 | -1.26% |
| 2026-01-30 | 6.31 | 6.39 | 6.28 | 6.35 | 6.35 | qfq | 2,998,695 | 18,954,628 | -0.47% |
| 2026-01-29 | 6.45 | 6.46 | 6.35 | 6.38 | 6.38 | qfq | 3,337,400 | 21,337,399 | -0.62% |
| 2026-01-28 | 6.52 | 6.53 | 6.41 | 6.42 | 6.42 | qfq | 3,433,900 | 22,146,092 | -1.08% |
| 2026-01-27 | 6.49 | 6.50 | 6.42 | 6.49 | 6.49 | qfq | 2,325,700 | 15,035,914 | 0.62% |
| 2026-01-26 | 6.58 | 6.58 | 6.43 | 6.45 | 6.45 | qfq | 4,010,800 | 25,907,436 | -1.98% |
| 2026-01-23 | 6.65 | 6.69 | 6.57 | 6.58 | 6.58 | qfq | 3,444,100 | 22,776,442 | -0.60% |
| 2026-01-22 | 6.66 | 6.70 | 6.58 | 6.62 | 6.62 | qfq | 3,072,858 | 20,365,439 | -0.60% |
| 2026-01-21 | 6.63 | 6.68 | 6.56 | 6.66 | 6.66 | qfq | 2,446,157 | 16,204,858 | 0.45% |
| 2026-01-20 | 6.54 | 6.75 | 6.51 | 6.63 | 6.63 | qfq | 4,534,900 | 30,031,993 | 1.38% |
| 2026-01-19 | 6.70 | 6.76 | 6.54 | 6.54 | 6.54 | qfq | 5,250,500 | 34,664,085 | -2.39% |
| 2026-01-16 | 6.40 | 6.72 | 6.36 | 6.70 | 6.70 | qfq | 8,770,750 | 57,417,643 | 4.69% |
| 2026-01-15 | 6.41 | 6.42 | 6.32 | 6.40 | 6.40 | qfq | 3,979,400 | 25,295,295 | -0.31% |
| 2026-01-14 | 6.35 | 6.46 | 6.33 | 6.42 | 6.42 | qfq | 4,835,200 | 30,955,571 | 0.47% |
| 2026-01-13 | 6.46 | 6.52 | 6.38 | 6.39 | 6.39 | qfq | 4,938,400 | 31,774,431 | -0.93% |
| 2026-01-12 | 6.58 | 6.66 | 6.41 | 6.45 | 6.45 | qfq | 9,059,023 | 58,552,751 | -3.15% |
| 2026-01-09 | 6.81 | 6.93 | 6.63 | 6.66 | 6.66 | qfq | 10,097,400 | 68,073,320 | -2.20% |
| 2026-01-08 | 6.88 | 6.88 | 6.66 | 6.81 | 6.81 | qfq | 10,549,900 | 71,548,896 | 2.87% |
| 2026-01-07 | 6.33 | 6.62 | 6.22 | 6.62 | 6.62 | qfq | 7,895,110 | 51,328,331 | 5.08% |
| 2026-01-06 | 6.47 | 6.48 | 6.28 | 6.30 | 6.30 | qfq | 9,004,635 | 57,322,087 | -2.33% |
| 2026-01-05 | 6.52 | 6.53 | 6.41 | 6.45 | 6.45 | qfq | 4,450,260 | 28,761,226 | -0.15% |
| 2025-12-31 | 6.53 | 6.57 | 6.44 | 6.46 | 6.46 | qfq | 4,494,150 | 29,115,794 | -1.07% |
| 2025-12-30 | 6.58 | 6.61 | 6.51 | 6.53 | 6.53 | qfq | 3,070,843 | 20,152,082 | -0.31% |
| 2025-12-29 | 6.68 | 6.68 | 6.53 | 6.55 | 6.55 | qfq | 4,906,150 | 32,330,502 | -1.95% |
| 2025-12-26 | 6.68 | 6.86 | 6.66 | 6.68 | 6.68 | qfq | 4,260,700 | 28,684,446 | -0.60% |
| 2025-12-25 | 6.68 | 6.72 | 6.54 | 6.72 | 6.72 | qfq | 6,147,550 | 40,677,341 | 0.60% |
| 2025-12-24 | 6.76 | 6.76 | 6.62 | 6.68 | 6.68 | qfq | 6,472,787 | 43,176,057 | -1.33% |
| 2025-12-23 | 6.86 | 6.86 | 6.64 | 6.77 | 6.77 | qfq | 5,518,626 | 37,246,138 | -1.31% |
| 2025-12-22 | 6.98 | 6.98 | 6.85 | 6.86 | 6.86 | qfq | 3,431,000 | 23,640,059 | -1.44% |
| 2025-12-19 | 6.98 | 7.00 | 6.95 | 6.96 | 6.96 | qfq | 2,337,400 | 16,302,650 | -0.29% |
| 2025-12-18 | 7.03 | 7.06 | 6.98 | 6.98 | 6.98 | qfq | 2,045,500 | 14,340,875 | -0.99% |
| 2025-12-17 | 6.97 | 7.05 | 6.89 | 7.05 | 7.05 | qfq | 3,011,900 | 21,068,174 | 0.71% |
| 2025-12-16 | 7.03 | 7.03 | 6.98 | 7.00 | 7.00 | qfq | 1,914,200 | 13,392,306 | 0.00% |
| 2025-12-15 | 7.09 | 7.09 | 6.99 | 7.00 | 7.00 | qfq | 3,101,400 | 21,746,011 | -1.27% |
| 2025-12-12 | 7.15 | 7.16 | 7.04 | 7.09 | 7.09 | qfq | 2,805,900 | 19,903,395 | -0.56% |
| 2025-12-11 | 7.11 | 7.28 | 7.11 | 7.13 | 7.13 | qfq | 4,960,500 | 35,675,347 | 0.28% |
| 2025-12-10 | 7.11 | 7.15 | 7.05 | 7.11 | 7.11 | qfq | 2,401,600 | 17,024,631 | 0.28% |
| 2025-12-09 | 7.07 | 7.12 | 7.03 | 7.09 | 7.09 | qfq | 2,129,200 | 15,037,364 | 0.28% |
| 2025-12-08 | 7.14 | 7.15 | 7.03 | 7.07 | 7.07 | qfq | 3,007,900 | 21,288,008 | -1.26% |
| 2025-12-05 | 7.02 | 7.17 | 6.98 | 7.16 | 7.16 | qfq | 2,755,525 | 19,501,329 | 1.99% |
| 2025-12-04 | 7.09 | 7.12 | 7.02 | 7.02 | 7.02 | qfq | 2,535,700 | 17,885,988 | -0.99% |
| 2025-12-03 | 7.18 | 7.18 | 7.07 | 7.09 | 7.09 | qfq | 3,125,000 | 22,231,570 | -0.98% |
| 2025-12-02 | 7.17 | 7.26 | 7.11 | 7.16 | 7.16 | qfq | 3,246,687 | 23,317,487 | -0.14% |
| 2025-12-01 | 7.24 | 7.27 | 7.15 | 7.17 | 7.17 | qfq | 2,583,900 | 18,605,221 | -0.97% |
| 2025-11-28 | 7.17 | 7.27 | 7.08 | 7.24 | 7.24 | qfq | 3,280,250 | 23,510,698 | 0.70% |
| 2025-11-27 | 7.34 | 7.38 | 7.19 | 7.19 | 7.19 | qfq | 4,252,800 | 30,854,335 | -2.04% |
| 2025-11-26 | 7.27 | 7.43 | 7.25 | 7.34 | 7.34 | qfq | 3,610,600 | 26,477,900 | 0.96% |
| 2025-11-25 | 7.17 | 7.29 | 7.16 | 7.27 | 7.27 | qfq | 4,472,200 | 32,328,475 | 0.83% |
| 2025-11-24 | 7.05 | 7.23 | 7.00 | 7.21 | 7.21 | qfq | 6,777,200 | 48,485,721 | 2.41% |
| 2025-11-21 | 7.07 | 7.13 | 7.00 | 7.04 | 7.04 | qfq | 5,350,600 | 37,702,990 | -0.42% |
| 2025-11-20 | 7.09 | 7.13 | 7.02 | 7.07 | 7.07 | qfq | 4,262,400 | 30,127,894 | -0.28% |
| 2025-11-19 | 7.16 | 7.23 | 7.06 | 7.09 | 7.09 | qfq | 4,649,300 | 33,124,818 | -1.12% |
| 2025-11-18 | 7.22 | 7.30 | 7.15 | 7.17 | 7.17 | qfq | 3,804,100 | 27,396,283 | -0.28% |
| 2025-11-17 | 7.53 | 7.53 | 7.17 | 7.19 | 7.19 | qfq | 8,524,300 | 62,005,742 | -4.26% |
| 2025-11-14 | 7.60 | 7.69 | 7.49 | 7.51 | 7.51 | qfq | 6,617,157 | 50,009,487 | -1.05% |
| 2025-11-13 | 7.69 | 7.73 | 7.53 | 7.59 | 7.59 | qfq | 8,242,100 | 62,813,081 | -1.30% |
| 2025-11-12 | 7.43 | 7.76 | 7.33 | 7.69 | 7.69 | qfq | 11,461,450 | 87,254,416 | 3.92% |
| 2025-11-11 | 7.27 | 7.57 | 7.24 | 7.40 | 7.40 | qfq | 10,723,500 | 79,298,912 | 2.21% |
| 2025-11-10 | 7.24 | 7.26 | 7.10 | 7.24 | 7.24 | qfq | 5,994,300 | 43,045,969 | 0.56% |
| 2025-11-07 | 7.09 | 7.25 | 7.06 | 7.20 | 7.20 | qfq | 8,590,150 | 61,649,606 | 1.98% |
| 2025-11-06 | 7.06 | 7.18 | 7.00 | 7.06 | 7.06 | qfq | 4,989,300 | 35,318,272 | 0.57% |
| 2025-11-05 | 6.96 | 7.06 | 6.87 | 7.02 | 7.02 | qfq | 4,769,060 | 33,143,435 | 1.15% |
| 2025-11-04 | 7.06 | 7.06 | 6.88 | 6.94 | 6.94 | qfq | 6,721,800 | 46,549,451 | -1.56% |
| 2025-11-03 | 7.07 | 7.15 | 7.05 | 7.05 | 7.05 | qfq | 3,463,486 | 24,567,763 | 0.00% |
| 2025-10-31 | 6.98 | 7.07 | 6.93 | 7.05 | 7.05 | qfq | 3,586,250 | 25,118,448 | 1.29% |
| 2025-10-30 | 6.99 | 7.08 | 6.95 | 6.96 | 6.96 | qfq | 6,768,600 | 47,367,648 | -1.69% |
| 2025-10-29 | 7.21 | 7.35 | 7.07 | 7.08 | 7.08 | qfq | 14,375,450 | 104,495,444 | 1.14% |
| 2025-10-28 | 7.20 | 7.22 | 6.90 | 7.00 | 7.00 | qfq | 6,895,151 | 48,703,167 | -2.64% |
| 2025-10-27 | 7.30 | 7.33 | 7.13 | 7.19 | 7.19 | qfq | 5,884,094 | 42,481,113 | 0.28% |
| 2025-10-24 | 7.05 | 7.18 | 6.98 | 7.17 | 7.17 | qfq | 4,421,600 | 31,417,418 | 1.85% |
| 2025-10-23 | 7.10 | 7.10 | 6.93 | 7.04 | 7.04 | qfq | 6,188,570 | 43,420,303 | -1.12% |
| 2025-10-22 | 7.23 | 7.36 | 7.12 | 7.12 | 7.12 | qfq | 6,080,500 | 44,052,416 | -1.11% |
| 2025-10-21 | 7.10 | 7.25 | 7.08 | 7.20 | 7.20 | qfq | 4,945,000 | 35,440,364 | 0.98% |
| 2025-10-20 | 6.96 | 7.16 | 6.96 | 7.13 | 7.13 | qfq | 6,320,000 | 44,787,134 | 2.30% |
| 2025-10-17 | 7.16 | 7.16 | 6.94 | 6.97 | 6.97 | qfq | 5,406,208 | 37,989,092 | 0.00% |
| 2025-10-16 | 6.96 | 7.19 | 6.93 | 6.97 | 6.97 | qfq | 8,001,400 | 56,309,808 | 0.29% |
| 2025-10-15 | 7.23 | 7.26 | 6.92 | 6.95 | 6.95 | qfq | 11,966,350 | 84,125,568 | -2.80% |
| 2025-10-14 | 6.91 | 7.15 | 6.87 | 7.15 | 7.15 | qfq | 14,202,031 | 100,486,063 | 4.99% |
| 2025-10-13 | 6.45 | 6.96 | 6.43 | 6.81 | 6.81 | qfq | 11,380,800 | 76,587,823 | 2.41% |
| 2025-10-10 | 6.72 | 6.78 | 6.55 | 6.65 | 6.65 | qfq | 8,462,000 | 56,210,196 | -0.75% |
| 2025-10-09 | 6.68 | 6.76 | 6.54 | 6.70 | 6.70 | qfq | 13,795,465 | 92,218,466 | 4.04% |
| 2025-09-30 | 6.23 | 6.44 | 6.23 | 6.44 | 6.44 | qfq | 5,783,250 | 37,168,286 | 5.06% |
| 2025-09-29 | 6.27 | 6.28 | 6.11 | 6.13 | 6.13 | qfq | 5,301,300 | 32,673,658 | -1.76% |
| 2025-09-26 | 6.20 | 6.27 | 6.11 | 6.24 | 6.24 | qfq | 4,519,300 | 27,965,657 | 0.16% |
| 2025-09-25 | 6.37 | 6.37 | 6.22 | 6.23 | 6.23 | qfq | 6,527,800 | 40,944,547 | -2.04% |
| 2025-09-24 | 6.38 | 6.41 | 6.32 | 6.36 | 6.36 | qfq | 3,616,583 | 23,014,830 | -0.16% |
| 2025-09-23 | 6.44 | 6.46 | 6.34 | 6.37 | 6.37 | qfq | 4,494,000 | 28,700,599 | -1.09% |
| 2025-09-22 | 6.47 | 6.50 | 6.40 | 6.44 | 6.44 | qfq | 4,376,100 | 28,204,920 | -0.77% |
| 2025-09-19 | 6.42 | 6.56 | 6.40 | 6.49 | 6.49 | qfq | 5,738,200 | 37,185,480 | 1.41% |
| 2025-09-18 | 6.50 | 6.53 | 6.40 | 6.40 | 6.40 | qfq | 5,233,225 | 33,789,498 | -1.99% |
| 2025-09-17 | 6.71 | 6.73 | 6.50 | 6.53 | 6.53 | qfq | 11,395,709 | 75,178,759 | -4.39% |
| 2025-09-16 | 6.52 | 6.85 | 6.49 | 6.83 | 6.83 | qfq | 15,172,849 | 102,913,808 | 4.75% |
| 2025-09-15 | 6.40 | 6.55 | 6.36 | 6.52 | 6.52 | qfq | 5,085,462 | 32,688,042 | 1.56% |
| 2025-09-12 | 6.47 | 6.50 | 6.35 | 6.42 | 6.42 | qfq | 3,979,553 | 25,528,376 | -0.31% |
| 2025-09-11 | 6.49 | 6.49 | 6.40 | 6.44 | 6.44 | qfq | 3,937,750 | 25,360,608 | -0.92% |
| 2025-09-10 | 6.57 | 6.61 | 6.46 | 6.50 | 6.50 | qfq | 3,648,800 | 23,852,609 | -0.76% |
| 2025-09-09 | 6.41 | 6.55 | 6.25 | 6.55 | 6.55 | qfq | 7,699,600 | 49,194,163 | 2.18% |
| 2025-09-08 | 6.48 | 6.53 | 6.38 | 6.41 | 6.41 | qfq | 5,495,550 | 35,249,304 | -1.38% |
| 2025-09-05 | 6.42 | 6.55 | 6.36 | 6.50 | 6.50 | qfq | 4,224,050 | 27,260,708 | 1.72% |
| 2025-09-04 | 6.54 | 6.59 | 6.31 | 6.39 | 6.39 | qfq | 6,348,600 | 40,869,508 | -2.44% |
| 2025-09-03 | 6.40 | 6.63 | 6.35 | 6.55 | 6.55 | qfq | 8,968,600 | 58,300,579 | 2.50% |
| 2025-09-02 | 6.55 | 6.58 | 6.30 | 6.39 | 6.39 | qfq | 9,363,859 | 60,074,277 | -1.99% |
| 2025-09-01 | 6.82 | 6.88 | 6.52 | 6.52 | 6.52 | qfq | 11,332,500 | 74,425,779 | -4.96% |
| 2025-08-29 | 7.07 | 7.12 | 6.83 | 6.86 | 6.86 | qfq | 10,398,800 | 72,590,076 | -1.44% |
| 2025-08-28 | 7.05 | 7.15 | 6.80 | 6.96 | 6.96 | qfq | 11,807,550 | 82,591,603 | 0.87% |
| 2025-08-27 | 7.14 | 7.20 | 6.82 | 6.90 | 6.90 | qfq | 21,365,000 | 150,277,729 | 0.58% |
| 2025-08-26 | 6.59 | 6.86 | 6.50 | 6.86 | 6.86 | qfq | 10,699,252 | 72,477,440 | 5.05% |
| 2025-08-25 | 6.22 | 6.53 | 6.16 | 6.53 | 6.53 | qfq | 14,600,852 | 92,703,996 | 4.98% |
| 2025-08-22 | 6.09 | 6.28 | 6.06 | 6.22 | 6.22 | qfq | 9,680,802 | 59,968,723 | 1.97% |
| 2025-08-21 | 6.08 | 6.20 | 6.01 | 6.10 | 6.10 | qfq | 6,625,000 | 40,313,820 | 0.33% |
| 2025-08-20 | 5.98 | 6.24 | 5.96 | 6.08 | 6.08 | qfq | 9,697,100 | 59,143,084 | 1.67% |
| 2025-08-19 | 6.02 | 6.02 | 5.98 | 5.98 | 5.98 | qfq | 3,650,250 | 21,877,221 | -0.66% |
| 2025-08-18 | 6.04 | 6.07 | 5.97 | 6.02 | 6.02 | qfq | 6,873,416 | 41,187,317 | 0.17% |
| 2025-08-15 | 6.02 | 6.03 | 5.97 | 6.01 | 6.01 | qfq | 5,458,450 | 32,720,299 | 0.00% |
| 2025-08-14 | 6.11 | 6.12 | 6.00 | 6.01 | 6.01 | qfq | 4,402,702 | 26,625,718 | -1.48% |
| 2025-08-13 | 6.15 | 6.27 | 6.08 | 6.10 | 6.10 | qfq | 6,813,400 | 41,865,354 | -1.45% |
| 2025-08-12 | 6.00 | 6.31 | 5.96 | 6.19 | 6.19 | qfq | 9,200,450 | 56,170,770 | 3.00% |
| 2025-08-11 | 6.04 | 6.08 | 6.00 | 6.01 | 6.01 | qfq | 3,782,350 | 22,840,895 | 0.00% |
| 2025-08-08 | 5.99 | 6.03 | 5.94 | 6.01 | 6.01 | qfq | 4,522,200 | 27,076,988 | 0.33% |
| 2025-08-07 | 6.02 | 6.04 | 5.95 | 5.99 | 5.99 | qfq | 3,776,000 | 22,627,904 | -0.50% |
| 2025-08-06 | 6.03 | 6.05 | 5.99 | 6.02 | 6.02 | qfq | 3,540,950 | 21,271,264 | 0.17% |
| 2025-08-05 | 6.10 | 6.10 | 6.00 | 6.01 | 6.01 | qfq | 5,687,000 | 34,305,727 | -1.15% |
| 2025-08-04 | 6.10 | 6.17 | 6.04 | 6.08 | 6.08 | qfq | 5,932,950 | 36,139,308 | -0.33% |
| 2025-08-01 | 6.26 | 6.30 | 6.07 | 6.10 | 6.10 | qfq | 6,337,000 | 38,950,535 | -2.40% |
| 2025-07-31 | 6.53 | 6.53 | 6.22 | 6.25 | 6.25 | qfq | 12,102,100 | 76,682,558 | -3.40% |
| 2025-07-30 | 6.19 | 6.47 | 6.16 | 6.47 | 6.47 | qfq | 13,038,950 | 82,608,348 | 5.03% |
| 2025-07-29 | 6.09 | 6.18 | 6.08 | 6.16 | 6.16 | qfq | 7,732,500 | 47,467,556 | 1.32% |
| 2025-07-28 | 6.06 | 6.12 | 6.04 | 6.08 | 6.08 | qfq | 5,010,102 | 30,450,612 | 0.50% |
| 2025-07-25 | 5.99 | 6.14 | 5.99 | 6.05 | 6.05 | qfq | 7,151,300 | 43,303,455 | 1.00% |
| 2025-07-24 | 5.86 | 6.01 | 5.80 | 5.99 | 5.99 | qfq | 8,315,556 | 48,849,897 | 1.70% |
| 2025-07-23 | 6.03 | 6.03 | 5.88 | 5.89 | 5.89 | qfq | 7,002,500 | 41,723,808 | -2.32% |
| 2025-07-22 | 6.03 | 6.09 | 5.99 | 6.03 | 6.03 | qfq | 5,657,600 | 34,081,155 | -0.50% |
| 2025-07-21 | 6.18 | 6.18 | 6.03 | 6.06 | 6.06 | qfq | 7,349,856 | 44,546,824 | -1.78% |
| 2025-07-18 | 6.08 | 6.31 | 5.98 | 6.17 | 6.17 | qfq | 7,716,300 | 47,515,497 | 1.98% |
| 2025-07-17 | 6.14 | 6.14 | 6.02 | 6.05 | 6.05 | qfq | 5,869,900 | 35,588,642 | -1.14% |
| 2025-07-16 | 6.20 | 6.24 | 6.09 | 6.12 | 6.12 | qfq | 5,720,300 | 35,187,144 | -2.24% |
| 2025-07-15 | 6.28 | 6.49 | 6.23 | 6.26 | 6.26 | qfq | 9,806,400 | 62,262,405 | 0.16% |
| 2025-07-14 | 6.00 | 6.26 | 5.93 | 6.25 | 6.25 | qfq | 10,248,200 | 61,989,668 | 1.13% |
| 2025-07-11 | 6.40 | 6.40 | 6.17 | 6.18 | 6.18 | qfq | 7,399,900 | 46,200,935 | -2.83% |
| 2025-07-10 | 6.52 | 6.58 | 6.26 | 6.36 | 6.36 | qfq | 10,018,742 | 63,954,008 | -3.34% |
| 2025-07-09 | 6.62 | 6.67 | 6.54 | 6.58 | 6.58 | qfq | 4,482,100 | 29,488,624 | 0.00% |
| 2025-07-08 | 6.61 | 6.61 | 6.53 | 6.58 | 6.58 | qfq | 3,292,100 | 21,620,919 | 0.30% |
| 2025-07-07 | 6.60 | 6.65 | 6.52 | 6.56 | 6.56 | qfq | 3,703,460 | 24,389,063 | 0.15% |
| 2025-07-04 | 6.63 | 6.63 | 6.52 | 6.55 | 6.55 | qfq | 4,091,800 | 26,849,715 | -1.21% |
| 2025-07-03 | 6.52 | 6.72 | 6.48 | 6.63 | 6.63 | qfq | 5,169,800 | 34,087,080 | 2.47% |
| 2025-07-02 | 6.72 | 6.77 | 6.46 | 6.47 | 6.47 | qfq | 7,435,200 | 48,802,743 | -3.72% |
| 2025-07-01 | 6.74 | 6.82 | 6.63 | 6.72 | 6.72 | qfq | 5,519,550 | 37,049,885 | 0.00% |
| 2025-06-30 | 6.74 | 6.84 | 6.69 | 6.72 | 6.72 | qfq | 4,600,200 | 31,044,757 | 0.30% |
| 2025-06-27 | 6.81 | 6.85 | 6.68 | 6.70 | 6.70 | qfq | 3,254,200 | 21,889,752 | -1.03% |
| 2025-06-26 | 6.89 | 6.92 | 6.77 | 6.77 | 6.77 | qfq | 6,228,571 | 42,514,786 | -2.73% |
| 2025-06-25 | 6.90 | 7.09 | 6.84 | 6.96 | 6.96 | qfq | 5,742,400 | 40,022,332 | 1.75% |
| 2025-06-24 | 6.83 | 6.88 | 6.72 | 6.84 | 6.84 | qfq | 4,517,200 | 30,791,888 | 1.18% |
| 2025-06-23 | 6.82 | 6.85 | 6.73 | 6.76 | 6.76 | qfq | 3,862,900 | 26,225,995 | -0.44% |
| 2025-06-20 | 6.80 | 6.91 | 6.67 | 6.79 | 6.79 | qfq | 5,715,150 | 38,716,558 | -0.29% |
| 2025-06-19 | 6.83 | 7.05 | 6.80 | 6.81 | 6.81 | qfq | 8,222,300 | 56,768,949 | -1.02% |
| 2025-06-18 | 7.12 | 7.14 | 6.80 | 6.88 | 6.88 | qfq | 13,489,250 | 93,701,007 | -1.71% |
| 2025-06-17 | 7.00 | 7.00 | 6.93 | 7.00 | 7.00 | qfq | 3,598,250 | 25,184,753 | 4.95% |
| 2025-06-16 | 6.48 | 6.67 | 6.38 | 6.67 | 6.67 | qfq | 6,500,200 | 42,845,755 | 5.04% |
| 2025-06-13 | 6.55 | 6.60 | 6.23 | 6.35 | 6.35 | qfq | 11,186,500 | 71,247,937 | -3.05% |
| 2025-06-12 | 6.81 | 6.92 | 6.51 | 6.55 | 6.55 | qfq | 13,089,840 | 86,993,903 | -4.38% |
| 2025-06-11 | 6.73 | 7.03 | 6.66 | 6.85 | 6.85 | qfq | 12,489,106 | 84,934,395 | 1.78% |
| 2025-06-10 | 6.87 | 6.98 | 6.57 | 6.73 | 6.73 | qfq | 21,033,501 | 143,614,215 | -0.59% |
| 2025-06-09 | 6.85 | 6.96 | 6.77 | 6.77 | 6.77 | qfq | 24,072,643 | 163,452,418 | -5.05% |
| 2025-06-06 | 7.20 | 7.59 | 7.13 | 7.13 | 7.13 | qfq | 21,111,155 | 152,192,380 | -5.06% |
| 2025-06-05 | 7.61 | 7.78 | 7.51 | 7.51 | 7.51 | qfq | 11,058,200 | 83,795,743 | -5.06% |
| 2025-06-04 | 7.98 | 8.05 | 7.89 | 7.91 | 7.91 | qfq | 4,864,900 | 38,744,541 | -0.88% |
| 2025-06-03 | 8.08 | 8.14 | 7.89 | 7.98 | 7.98 | qfq | 6,537,000 | 52,329,594 | -1.12% |
| 2025-05-30 | 8.00 | 8.12 | 7.73 | 8.07 | 8.07 | qfq | 9,456,553 | 75,361,200 | 3.20% |
| 2025-05-29 | 7.95 | 7.98 | 7.71 | 7.82 | 7.82 | qfq | 6,580,700 | 51,657,016 | -0.38% |
| 2025-05-28 | 7.43 | 7.92 | 7.43 | 7.85 | 7.85 | qfq | 11,996,190 | 92,837,135 | 2.75% |
| 2025-05-27 | 8.31 | 8.44 | 7.64 | 7.64 | 7.64 | qfq | 26,828,340 | 213,568,738 | -4.98% |
| 2025-05-26 | 7.66 | 8.04 | 7.60 | 8.04 | 8.04 | qfq | 9,594,060 | 75,530,679 | 4.96% |
| 2025-05-23 | 7.68 | 7.86 | 7.60 | 7.66 | 7.66 | qfq | 7,470,155 | 57,669,685 | -1.54% |
| 2025-05-22 | 7.75 | 7.85 | 7.50 | 7.78 | 7.78 | qfq | 17,583,379 | 135,839,268 | 2.77% |
| 2025-05-21 | 7.57 | 7.57 | 7.44 | 7.57 | 7.57 | qfq | 3,995,370 | 30,219,549 | 4.99% |
| 2025-05-20 | 6.80 | 7.21 | 6.73 | 7.21 | 7.21 | qfq | 11,933,781 | 84,277,807 | 4.95% |
| 2025-05-19 | 6.49 | 7.06 | 6.49 | 6.87 | 6.87 | qfq | 15,241,432 | 103,287,726 | 1.63% |
| 2025-05-16 | 6.82 | 6.85 | 6.76 | 6.76 | 6.76 | qfq | 4,689,200 | 31,780,769 | -5.06% |
| 2025-05-15 | 7.21 | 7.38 | 7.12 | 7.12 | 7.12 | qfq | 20,355,688 | 145,825,324 | -4.94% |
| 2025-05-14 | 8.12 | 8.12 | 7.34 | 7.49 | 7.49 | qfq | 49,317,776 | 384,653,914 | -3.10% |
| 2025-05-13 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | qfq | 1,465,750 | 11,330,248 | 5.03% |
| 2025-05-12 | 7.36 | 7.36 | 7.30 | 7.36 | 7.36 | qfq | 5,282,650 | 38,877,936 | 4.99% |
| 2025-05-09 | 7.00 | 7.01 | 6.41 | 7.01 | 7.01 | qfq | 36,570,471 | 251,187,058 | 4.94% |
| 2025-05-08 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | qfq | 1,383,150 | 9,239,442 | 5.03% |
| 2025-05-07 | 6.36 | 6.36 | 6.30 | 6.36 | 6.36 | qfq | 3,532,876 | 22,449,531 | 4.95% |
| 2025-05-06 | 5.95 | 6.06 | 5.88 | 6.06 | 6.06 | qfq | 5,933,550 | 35,635,641 | 5.03% |
| 2025-04-30 | 5.87 | 5.89 | 5.46 | 5.77 | 5.77 | qfq | 20,171,508 | 115,260,049 | 2.85% |
| 2025-04-29 | 5.49 | 5.61 | 5.40 | 5.61 | 5.61 | qfq | 6,461,318 | 35,795,193 | 5.06% |
| 2025-04-28 | 5.15 | 5.34 | 5.15 | 5.34 | 5.34 | qfq | 9,573,100 | 50,585,308 | 4.91% |
| 2025-04-25 | 5.17 | 5.25 | 5.04 | 5.09 | 5.09 | qfq | 7,730,050 | 39,741,014 | -1.93% |
| 2025-04-24 | 5.32 | 5.39 | 5.17 | 5.19 | 5.19 | qfq | 7,822,100 | 41,138,424 | -1.52% |
| 2025-04-23 | 5.29 | 5.44 | 5.25 | 5.27 | 5.27 | qfq | 9,133,154 | 48,683,994 | 0.57% |
| 2025-04-22 | 5.01 | 5.24 | 4.96 | 5.24 | 5.24 | qfq | 9,562,900 | 49,137,820 | 5.01% |
| 2025-04-21 | 4.93 | 5.06 | 4.93 | 4.99 | 4.99 | qfq | 5,008,200 | 25,061,235 | 1.84% |
| 2025-04-18 | 4.76 | 4.91 | 4.76 | 4.90 | 4.90 | qfq | 5,367,400 | 26,179,032 | 2.30% |
| 2025-04-17 | 4.70 | 4.82 | 4.70 | 4.79 | 4.79 | qfq | 5,220,400 | 24,930,433 | 2.13% |
| 2025-04-16 | 4.70 | 4.73 | 4.66 | 4.69 | 4.69 | qfq | 2,699,300 | 12,681,700 | -0.42% |
| 2025-04-15 | 4.65 | 4.79 | 4.63 | 4.71 | 4.71 | qfq | 4,115,018 | 19,388,974 | 0.86% |
| 2025-04-14 | 4.69 | 4.72 | 4.66 | 4.67 | 4.67 | qfq | 2,945,400 | 13,808,421 | -0.21% |
| 2025-04-11 | 4.60 | 4.74 | 4.55 | 4.68 | 4.68 | qfq | 4,778,150 | 22,264,271 | 1.74% |
| 2025-04-10 | 4.60 | 4.70 | 4.59 | 4.60 | 4.60 | qfq | 7,381,500 | 34,288,516 | 1.32% |
| 2025-04-09 | 4.25 | 4.54 | 4.25 | 4.54 | 4.54 | qfq | 12,553,450 | 54,234,498 | 1.57% |
| 2025-04-08 | 4.63 | 4.71 | 4.47 | 4.47 | 4.47 | qfq | 11,619,450 | 52,852,949 | -5.10% |
| 2025-04-07 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | qfq | 8,163,380 | 38,628,179 | -5.04% |
| 2025-04-03 | 5.01 | 5.01 | 4.90 | 4.96 | 4.96 | qfq | 2,678,455 | 13,212,071 | 0.20% |
| 2025-04-02 | 4.92 | 5.08 | 4.91 | 4.95 | 4.95 | qfq | 3,770,218 | 18,764,753 | 1.23% |
| 2025-04-01 | 4.83 | 4.93 | 4.81 | 4.89 | 4.89 | qfq | 3,231,725 | 15,767,641 | 1.45% |
| 2025-03-31 | 4.84 | 4.91 | 4.80 | 4.82 | 4.82 | qfq | 3,012,600 | 14,606,223 | -0.41% |
| 2025-03-28 | 4.78 | 4.88 | 4.78 | 4.84 | 4.84 | qfq | 2,770,700 | 13,409,892 | 0.83% |
| 2025-03-27 | 4.94 | 4.94 | 4.76 | 4.80 | 4.80 | qfq | 4,094,250 | 19,825,613 | -2.64% |
| 2025-03-26 | 5.03 | 5.06 | 4.93 | 4.93 | 4.93 | qfq | 4,101,800 | 20,441,203 | -1.60% |
| 2025-03-25 | 5.02 | 5.08 | 4.96 | 5.01 | 5.01 | qfq | 2,956,600 | 14,812,597 | 0.00% |
| 2025-03-24 | 4.97 | 5.10 | 4.97 | 5.01 | 5.01 | qfq | 4,167,100 | 20,907,263 | -0.20% |
| 2025-03-21 | 4.96 | 5.08 | 4.93 | 5.02 | 5.02 | qfq | 5,625,350 | 28,187,016 | 0.60% |
| 2025-03-20 | 4.93 | 5.00 | 4.80 | 4.99 | 4.99 | qfq | 6,655,860 | 32,719,871 | 2.04% |
| 2025-03-19 | 5.18 | 5.18 | 4.89 | 4.89 | 4.89 | qfq | 11,674,791 | 58,664,670 | -2.78% |
| 2025-03-18 | 4.82 | 5.03 | 4.77 | 5.03 | 5.03 | qfq | 10,406,057 | 51,555,255 | 5.01% |
| 2025-03-17 | 4.65 | 4.85 | 4.59 | 4.79 | 4.79 | qfq | 8,060,280 | 37,959,398 | 3.46% |
| 2025-03-14 | 4.58 | 4.68 | 4.57 | 4.63 | 4.63 | qfq | 2,977,086 | 13,738,096 | 1.09% |
| 2025-03-13 | 4.57 | 4.63 | 4.57 | 4.58 | 4.58 | qfq | 2,708,100 | 12,442,233 | -0.22% |
| 2025-03-12 | 4.60 | 4.62 | 4.56 | 4.59 | 4.59 | qfq | 1,661,800 | 7,623,393 | 0.22% |
| 2025-03-11 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | qfq | 2,477,200 | 11,325,377 | -0.43% |
| 2025-03-10 | 4.62 | 4.63 | 4.57 | 4.60 | 4.60 | qfq | 1,783,950 | 8,209,315 | 0.00% |
| 2025-03-07 | 4.60 | 4.63 | 4.56 | 4.60 | 4.60 | qfq | 2,327,850 | 10,689,204 | 0.00% |
| 2025-03-06 | 4.72 | 4.77 | 4.60 | 4.60 | 4.60 | qfq | 6,639,500 | 30,926,035 | -2.75% |
| 2025-03-05 | 4.54 | 4.75 | 4.54 | 4.73 | 4.73 | qfq | 6,729,275 | 31,559,435 | 4.19% |
| 2025-03-04 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | qfq | 2,053,255 | 9,276,513 | 1.34% |
| 2025-03-03 | 4.52 | 4.52 | 4.47 | 4.48 | 4.48 | qfq | 2,240,800 | 10,057,405 | -0.88% |
| 2025-02-28 | 4.53 | 4.56 | 4.48 | 4.52 | 4.52 | qfq | 2,768,700 | 12,486,932 | -0.22% |
| 2025-02-27 | 4.49 | 4.58 | 4.46 | 4.53 | 4.53 | qfq | 3,130,150 | 14,157,141 | 1.12% |
| 2025-02-26 | 4.52 | 4.54 | 4.47 | 4.48 | 4.48 | qfq | 2,491,400 | 11,204,561 | -0.67% |
| 2025-02-25 | 4.41 | 4.60 | 4.36 | 4.51 | 4.51 | qfq | 5,784,950 | 26,064,843 | 2.73% |
| 2025-02-24 | 4.48 | 4.48 | 4.36 | 4.39 | 4.39 | qfq | 4,656,889 | 20,529,534 | -2.01% |
| 2025-02-21 | 4.49 | 4.52 | 4.43 | 4.48 | 4.48 | qfq | 4,748,700 | 21,267,493 | 0.00% |
| 2025-02-20 | 4.45 | 4.59 | 4.45 | 4.48 | 4.48 | qfq | 3,427,300 | 15,424,119 | 0.00% |
| 2025-02-19 | 4.47 | 4.56 | 4.44 | 4.48 | 4.48 | qfq | 3,365,900 | 15,106,180 | -0.22% |
| 2025-02-18 | 4.62 | 4.62 | 4.47 | 4.49 | 4.49 | qfq | 4,513,300 | 20,473,499 | -3.02% |
| 2025-02-17 | 4.71 | 4.79 | 4.62 | 4.63 | 4.63 | qfq | 8,680,879 | 40,703,740 | 0.22% |
| 2025-02-14 | 4.43 | 4.62 | 4.27 | 4.62 | 4.62 | qfq | 10,720,782 | 47,626,233 | 5.00% |
| 2025-02-13 | 4.46 | 4.47 | 4.38 | 4.40 | 4.40 | qfq | 3,019,700 | 13,316,954 | -0.45% |
| 2025-02-12 | 4.50 | 4.51 | 4.39 | 4.42 | 4.42 | qfq | 5,066,850 | 22,433,220 | -2.21% |
| 2025-02-11 | 4.66 | 4.66 | 4.46 | 4.52 | 4.52 | qfq | 4,980,600 | 22,564,152 | -2.59% |
| 2025-02-10 | 4.69 | 4.70 | 4.61 | 4.64 | 4.64 | qfq | 3,848,500 | 17,870,813 | -0.85% |
| 2025-02-07 | 4.69 | 4.74 | 4.64 | 4.68 | 4.68 | qfq | 3,595,900 | 16,826,227 | -0.21% |
| 2025-02-06 | 4.65 | 4.71 | 4.63 | 4.69 | 4.69 | qfq | 2,247,850 | 10,482,423 | 0.64% |
| 2025-02-05 | 4.73 | 4.79 | 4.62 | 4.66 | 4.66 | qfq | 3,074,300 | 14,433,002 | -1.48% |
| 2025-01-27 | 4.61 | 4.74 | 4.61 | 4.73 | 4.73 | qfq | 2,986,300 | 14,026,433 | 3.05% |
| 2025-01-24 | 4.71 | 4.75 | 4.59 | 4.59 | 4.59 | qfq | 3,216,300 | 14,994,847 | -2.55% |
| 2025-01-23 | 4.75 | 4.83 | 4.69 | 4.71 | 4.71 | qfq | 2,794,600 | 13,335,782 | -1.46% |
| 2025-01-22 | 4.72 | 4.83 | 4.68 | 4.78 | 4.78 | qfq | 3,435,400 | 16,406,340 | 1.27% |
| 2025-01-21 | 4.70 | 4.79 | 4.64 | 4.72 | 4.72 | qfq | 3,046,300 | 14,357,900 | 1.07% |
| 2025-01-20 | 4.67 | 4.76 | 4.62 | 4.67 | 4.67 | qfq | 4,336,200 | 20,298,641 | -1.68% |
| 2025-01-17 | 4.67 | 4.79 | 4.63 | 4.75 | 4.75 | qfq | 3,738,100 | 17,672,293 | 0.85% |
| 2025-01-16 | 4.75 | 4.92 | 4.69 | 4.71 | 4.71 | qfq | 9,023,490 | 43,183,560 | 0.43% |
| 2025-01-15 | 4.45 | 4.69 | 4.44 | 4.69 | 4.69 | qfq | 6,058,873 | 27,782,975 | 4.92% |
| 2025-01-14 | 4.38 | 4.48 | 4.36 | 4.47 | 4.47 | qfq | 4,169,250 | 18,526,683 | 2.52% |
| 2025-01-13 | 4.54 | 4.54 | 4.35 | 4.36 | 4.36 | qfq | 4,219,100 | 18,633,974 | -3.75% |
| 2025-01-10 | 4.52 | 4.62 | 4.52 | 4.53 | 4.53 | qfq | 4,358,783 | 19,912,386 | 0.22% |
| 2025-01-09 | 4.51 | 4.59 | 4.48 | 4.52 | 4.52 | qfq | 3,593,700 | 16,299,449 | 0.22% |
| 2025-01-08 | 4.46 | 4.56 | 4.40 | 4.51 | 4.51 | qfq | 4,261,300 | 19,167,282 | 0.89% |
| 2025-01-07 | 4.36 | 4.47 | 4.24 | 4.47 | 4.47 | qfq | 5,920,350 | 25,805,521 | 0.68% |
| 2025-01-06 | 4.64 | 4.64 | 4.44 | 4.44 | 4.44 | qfq | 6,798,600 | 30,487,431 | -4.93% |
| 2025-01-03 | 4.84 | 4.88 | 4.65 | 4.67 | 4.67 | qfq | 6,154,353 | 29,003,201 | -3.51% |
| 2025-01-02 | 4.70 | 4.94 | 4.67 | 4.84 | 4.84 | qfq | 9,533,850 | 45,727,143 | 2.33% |
| 2024-12-31 | 4.59 | 4.79 | 4.59 | 4.73 | 4.73 | qfq | 7,399,450 | 34,728,082 | 3.28% |
| 2024-12-30 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | qfq | 7,753,700 | 36,129,619 | -4.98% |
| 2024-12-27 | 4.78 | 4.89 | 4.68 | 4.82 | 4.82 | qfq | 7,070,350 | 33,808,573 | 0.63% |
| 2024-12-26 | 4.68 | 4.87 | 4.57 | 4.79 | 4.79 | qfq | 7,715,756 | 36,567,549 | 0.84% |
| 2024-12-25 | 5.05 | 5.05 | 4.75 | 4.75 | 4.75 | qfq | 9,387,525 | 45,413,166 | -5.00% |
| 2024-12-24 | 5.10 | 5.11 | 4.95 | 5.00 | 5.00 | qfq | 6,216,750 | 31,116,360 | -0.20% |
| 2024-12-23 | 5.31 | 5.36 | 4.97 | 5.01 | 5.01 | qfq | 11,681,337 | 60,160,695 | -4.21% |
| 2024-12-20 | 5.08 | 5.33 | 5.08 | 5.23 | 5.23 | qfq | 7,978,650 | 41,524,294 | 2.75% |
| 2024-12-19 | 5.09 | 5.23 | 4.97 | 5.09 | 5.09 | qfq | 7,503,800 | 38,000,800 | 0.00% |
| 2024-12-18 | 5.11 | 5.16 | 4.98 | 5.09 | 5.09 | qfq | 9,950,950 | 50,507,730 | -1.17% |
| 2024-12-17 | 5.51 | 5.52 | 5.15 | 5.15 | 5.15 | qfq | 16,587,040 | 88,401,688 | -4.98% |
| 2024-12-16 | 5.11 | 5.42 | 5.11 | 5.42 | 5.42 | qfq | 17,262,140 | 92,401,687 | 5.04% |
| 2024-12-13 | 5.00 | 5.20 | 4.87 | 5.16 | 5.16 | qfq | 14,062,555 | 70,000,744 | 4.03% |
| 2024-12-12 | 4.75 | 4.96 | 4.69 | 4.96 | 4.96 | qfq | 11,941,050 | 58,393,842 | 5.08% |
| 2024-12-11 | 4.66 | 4.81 | 4.63 | 4.72 | 4.72 | qfq | 5,723,300 | 27,068,993 | 1.51% |
| 2024-12-10 | 4.71 | 4.82 | 4.64 | 4.65 | 4.65 | qfq | 6,936,801 | 32,561,557 | 0.65% |
| 2024-12-09 | 4.78 | 4.81 | 4.60 | 4.62 | 4.62 | qfq | 7,383,343 | 34,504,329 | -3.55% |
| 2024-12-06 | 4.75 | 4.87 | 4.75 | 4.79 | 4.79 | qfq | 7,166,900 | 34,405,064 | -0.21% |
| 2024-12-05 | 4.72 | 4.91 | 4.66 | 4.80 | 4.80 | qfq | 8,458,850 | 40,409,262 | 0.42% |
| 2024-12-04 | 4.79 | 4.88 | 4.71 | 4.78 | 4.78 | qfq | 11,847,445 | 56,759,606 | -2.85% |
| 2024-12-03 | 4.76 | 5.06 | 4.76 | 4.92 | 4.92 | qfq | 19,838,000 | 97,038,109 | 1.03% |
| 2024-12-02 | 4.88 | 4.88 | 4.42 | 4.87 | 4.87 | qfq | 34,442,455 | 161,686,265 | 4.73% |
| 2024-11-29 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | qfq | 1,736,600 | 8,075,190 | 4.97% |
| 2024-11-28 | 4.42 | 4.43 | 4.35 | 4.43 | 4.43 | qfq | 5,647,550 | 24,973,507 | 4.98% |
| 2024-11-27 | 4.06 | 4.22 | 4.00 | 4.22 | 4.22 | qfq | 17,617,555 | 73,651,086 | 4.98% |
| 2024-11-26 | 3.94 | 4.12 | 3.82 | 4.02 | 4.02 | qfq | 20,310,900 | 80,815,839 | 1.26% |
| 2024-11-25 | 4.19 | 4.26 | 3.97 | 3.97 | 3.97 | qfq | 16,812,250 | 67,725,012 | -5.02% |
| 2024-11-22 | 4.35 | 4.41 | 4.18 | 4.18 | 4.18 | qfq | 14,640,998 | 62,407,795 | -4.57% |
| 2024-11-21 | 4.50 | 4.64 | 4.37 | 4.38 | 4.38 | qfq | 21,886,238 | 96,926,378 | -4.78% |
| 2024-11-20 | 5.08 | 5.08 | 4.60 | 4.60 | 4.60 | qfq | 39,766,470 | 193,362,948 | -4.96% |
| 2024-11-19 | 4.77 | 4.84 | 4.68 | 4.84 | 4.84 | qfq | 10,611,769 | 51,215,518 | 4.99% |
| 2024-11-18 | 4.69 | 4.89 | 4.53 | 4.61 | 4.61 | qfq | 19,634,745 | 91,154,397 | -3.35% |
| 2024-11-15 | 4.89 | 4.94 | 4.77 | 4.77 | 4.77 | qfq | 24,836,312 | 119,595,685 | -4.98% |
| 2024-11-14 | 4.75 | 5.16 | 4.75 | 5.02 | 5.02 | qfq | 48,480,167 | 237,668,338 | 0.40% |
| 2024-11-13 | 5.52 | 5.52 | 5.00 | 5.00 | 5.00 | qfq | 44,752,451 | 234,100,670 | -4.94% |
| 2024-11-12 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | qfq | 2,175,000 | 11,440,500 | 4.99% |
| 2024-11-11 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | qfq | 3,511,100 | 17,590,611 | 5.03% |
| 2024-11-08 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | qfq | 2,924,300 | 13,948,911 | 5.07% |
| 2024-11-07 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | qfq | 4,260,361 | 19,342,039 | 5.09% |
| 2024-11-06 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | qfq | 15,994,865 | 69,089,659 | 5.11% |
| 2024-11-05 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | qfq | 1,926,600 | 7,918,326 | 5.12% |
| 2024-11-04 | 3.91 | 3.91 | 3.89 | 3.91 | 3.91 | qfq | 8,081,800 | 31,594,006 | 5.11% |
| 2024-11-01 | 3.60 | 3.72 | 3.57 | 3.72 | 3.72 | qfq | 30,120,830 | 111,035,563 | 5.08% |
| 2024-10-31 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | qfq | 3,153,630 | 11,163,850 | 5.04% |
| 2024-10-30 | 3.35 | 3.37 | 3.11 | 3.37 | 3.37 | qfq | 46,511,518 | 153,859,279 | 4.98% |
| 2024-10-29 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | qfq | 1,606,600 | 5,157,186 | 4.90% |
| 2024-10-28 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | qfq | 2,711,225 | 8,296,349 | 5.15% |
| 2024-10-25 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | qfq | 1,534,100 | 4,464,231 | 5.05% |
| 2024-10-24 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | qfq | 1,782,800 | 4,938,356 | 4.92% |
| 2024-10-23 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | qfq | 497,500 | 1,313,400 | 5.18% |
| 2024-10-22 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | qfq | 1,166,000 | 2,926,660 | 5.02% |
| 2024-10-21 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | qfq | 2,453,343 | 5,863,490 | 4.82% |
| 2024-10-18 | 2.28 | 2.33 | 2.28 | 2.28 | 2.28 | qfq | 10,513,855 | 24,153,849 | 0.00% |
| 2024-10-17 | 2.26 | 2.32 | 2.22 | 2.28 | 2.28 | qfq | 9,850,840 | 22,333,778 | 0.44% |
| 2024-10-16 | 2.35 | 2.40 | 2.22 | 2.27 | 2.27 | qfq | 23,355,799 | 54,203,313 | -0.87% |
| 2024-10-15 | 2.17 | 2.29 | 2.17 | 2.29 | 2.29 | qfq | 12,378,787 | 27,947,492 | 5.05% |
| 2024-10-14 | 2.16 | 2.21 | 2.13 | 2.18 | 2.18 | qfq | 8,070,797 | 17,507,496 | 0.46% |
| 2024-10-11 | 2.18 | 2.26 | 2.14 | 2.17 | 2.17 | qfq | 9,057,247 | 19,938,748 | -2.69% |
| 2024-10-10 | 2.15 | 2.25 | 2.10 | 2.23 | 2.23 | qfq | 13,134,960 | 28,724,139 | 3.72% |
| 2024-10-09 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | qfq | 13,012,397 | 28,170,648 | -4.87% |
| 2024-10-08 | 2.46 | 2.46 | 2.24 | 2.26 | 2.26 | qfq | 30,104,705 | 70,698,476 | -3.42% |
| 2024-09-30 | 2.34 | 2.36 | 2.24 | 2.34 | 2.34 | qfq | 23,121,698 | 53,300,430 | 3.54% |
| 2024-09-27 | 2.28 | 2.36 | 2.25 | 2.26 | 2.26 | qfq | 11,305,550 | 25,934,818 | -0.88% |
| 2024-09-26 | 2.23 | 2.32 | 2.23 | 2.28 | 2.28 | qfq | 10,905,600 | 24,915,281 | 0.88% |
| 2024-09-25 | 2.19 | 2.28 | 2.19 | 2.26 | 2.26 | qfq | 10,881,200 | 24,482,384 | 4.15% |
| 2024-09-24 | 2.15 | 2.19 | 2.07 | 2.17 | 2.17 | qfq | 6,835,800 | 14,652,333 | 1.88% |
| 2024-09-23 | 2.24 | 2.29 | 2.12 | 2.13 | 2.13 | qfq | 8,346,400 | 18,341,765 | -4.48% |
| 2024-09-20 | 2.25 | 2.26 | 2.16 | 2.23 | 2.23 | qfq | 10,914,000 | 24,207,770 | 3.72% |
| 2024-09-19 | 2.10 | 2.15 | 2.09 | 2.15 | 2.15 | qfq | 2,902,050 | 6,217,893 | 4.88% |
| 2024-09-18 | 1.94 | 2.05 | 1.93 | 2.05 | 2.05 | qfq | 7,058,208 | 14,115,731 | 5.13% |
| 2024-09-13 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | qfq | 8,073,500 | 15,922,733 | -4.88% |
| 2024-09-12 | 2.02 | 2.07 | 2.02 | 2.05 | 2.05 | qfq | 5,742,850 | 11,736,866 | 0.99% |
| 2024-09-11 | 2.03 | 2.05 | 2.00 | 2.03 | 2.03 | qfq | 6,472,206 | 13,114,528 | -2.87% |
| 2024-09-10 | 2.06 | 2.14 | 2.06 | 2.09 | 2.09 | qfq | 5,702,850 | 11,950,430 | 0.97% |
| 2024-09-09 | 2.08 | 2.10 | 2.03 | 2.07 | 2.07 | qfq | 7,254,900 | 14,947,163 | -2.36% |
| 2024-09-06 | 2.17 | 2.22 | 2.12 | 2.12 | 2.12 | qfq | 8,083,859 | 17,518,608 | 0.00% |
| 2024-09-05 | 2.13 | 2.17 | 2.09 | 2.12 | 2.12 | qfq | 6,563,756 | 13,966,349 | -1.85% |
| 2024-09-04 | 2.27 | 2.27 | 2.16 | 2.16 | 2.16 | qfq | 13,882,000 | 30,313,221 | -4.85% |
| 2024-09-03 | 2.21 | 2.31 | 2.14 | 2.27 | 2.27 | qfq | 18,861,408 | 42,006,451 | 2.71% |
| 2024-09-02 | 2.30 | 2.33 | 2.21 | 2.21 | 2.21 | qfq | 17,779,859 | 40,173,903 | -5.15% |
| 2024-08-30 | 2.27 | 2.37 | 2.18 | 2.33 | 2.33 | qfq | 29,637,979 | 67,979,462 | 3.10% |
| 2024-08-29 | 2.06 | 2.26 | 2.06 | 2.26 | 2.26 | qfq | 21,126,875 | 45,385,674 | 5.12% |
| 2024-08-28 | 2.37 | 2.37 | 2.15 | 2.15 | 2.15 | qfq | 23,611,450 | 52,984,383 | -4.87% |
| 2024-08-27 | 2.26 | 2.26 | 2.23 | 2.26 | 2.26 | qfq | 4,535,208 | 10,239,805 | 5.12% |
| 2024-08-26 | 2.13 | 2.15 | 2.11 | 2.15 | 2.15 | qfq | 9,753,401 | 20,875,752 | 4.88% |
| 2024-08-23 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | qfq | 10,282,459 | 20,923,450 | 5.13% |
| 2024-08-22 | 1.90 | 1.95 | 1.85 | 1.95 | 1.95 | qfq | 12,241,350 | 23,488,162 | 4.84% |
| 2024-08-21 | 1.77 | 1.86 | 1.75 | 1.86 | 1.86 | qfq | 10,372,259 | 19,137,219 | 5.08% |
| 2024-08-20 | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | qfq | 4,341,200 | 7,799,870 | -2.21% |
| 2024-08-19 | 1.77 | 1.85 | 1.76 | 1.81 | 1.81 | qfq | 6,258,900 | 11,324,665 | 2.26% |
| 2024-08-16 | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | qfq | 3,935,200 | 6,952,768 | 0.57% |
| 2024-08-15 | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | qfq | 3,401,350 | 5,976,055 | -0.56% |
| 2024-08-14 | 1.80 | 1.81 | 1.77 | 1.77 | 1.77 | qfq | 3,630,400 | 6,475,353 | -1.67% |
| 2024-08-13 | 1.76 | 1.81 | 1.75 | 1.80 | 1.80 | qfq | 3,352,500 | 5,990,796 | 1.69% |
| 2024-08-12 | 1.82 | 1.83 | 1.74 | 1.77 | 1.77 | qfq | 5,019,600 | 8,964,486 | -3.28% |
| 2024-08-09 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | qfq | 7,134,400 | 13,144,700 | -2.66% |
| 2024-08-08 | 1.82 | 1.90 | 1.79 | 1.88 | 1.88 | qfq | 10,816,100 | 20,015,040 | 3.87% |
| 2024-08-07 | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | qfq | 3,651,100 | 6,626,812 | 0.00% |
| 2024-08-06 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | qfq | 4,626,200 | 8,339,925 | 0.56% |
| 2024-08-05 | 1.80 | 1.87 | 1.79 | 1.80 | 1.80 | qfq | 6,635,000 | 12,124,627 | -1.10% |
| 2024-08-02 | 1.85 | 1.87 | 1.81 | 1.82 | 1.82 | qfq | 6,207,900 | 11,384,220 | -3.19% |
| 2024-08-01 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | qfq | 6,104,050 | 11,303,671 | 2.73% |
| 2024-07-31 | 1.78 | 1.85 | 1.78 | 1.83 | 1.83 | qfq | 6,960,500 | 12,639,801 | 1.10% |
| 2024-07-30 | 1.80 | 1.86 | 1.78 | 1.81 | 1.81 | qfq | 5,734,250 | 10,392,168 | 0.00% |
| 2024-07-29 | 1.76 | 1.82 | 1.74 | 1.81 | 1.81 | qfq | 3,944,300 | 6,995,861 | 2.84% |
| 2024-07-26 | 1.78 | 1.81 | 1.74 | 1.76 | 1.76 | qfq | 3,898,050 | 6,924,536 | -1.68% |
| 2024-07-25 | 1.74 | 1.80 | 1.71 | 1.79 | 1.79 | qfq | 6,500,200 | 11,403,040 | -0.56% |
| 2024-07-24 | 1.85 | 1.89 | 1.80 | 1.80 | 1.80 | qfq | 9,155,400 | 16,706,562 | -4.76% |
| 2024-07-23 | 1.80 | 1.90 | 1.80 | 1.89 | 1.89 | qfq | 11,664,250 | 21,849,563 | 4.42% |
| 2024-07-22 | 1.77 | 1.82 | 1.75 | 1.81 | 1.81 | qfq | 6,474,000 | 11,619,724 | 2.26% |
| 2024-07-19 | 1.74 | 1.80 | 1.71 | 1.77 | 1.77 | qfq | 5,204,900 | 9,170,092 | 1.72% |
| 2024-07-18 | 1.77 | 1.77 | 1.70 | 1.74 | 1.74 | qfq | 4,475,800 | 7,703,500 | -2.25% |
| 2024-07-17 | 1.75 | 1.81 | 1.73 | 1.78 | 1.78 | qfq | 6,240,300 | 11,047,546 | 1.14% |
| 2024-07-16 | 1.71 | 1.77 | 1.70 | 1.76 | 1.76 | qfq | 4,032,050 | 7,036,458 | 2.92% |
| 2024-07-15 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | qfq | 2,947,300 | 5,084,992 | -2.29% |
| 2024-07-12 | 1.77 | 1.80 | 1.74 | 1.75 | 1.75 | qfq | 3,296,000 | 5,836,632 | -1.13% |
| 2024-07-11 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | qfq | 4,148,600 | 7,278,813 | 3.51% |
| 2024-07-10 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | qfq | 7,220,700 | 12,318,435 | -2.29% |
| 2024-07-09 | 1.79 | 1.81 | 1.71 | 1.75 | 1.75 | qfq | 6,014,700 | 10,507,899 | -2.23% |
| 2024-07-08 | 1.79 | 1.86 | 1.79 | 1.79 | 1.79 | qfq | 6,401,850 | 11,521,789 | -4.79% |
| 2024-07-05 | 1.82 | 1.91 | 1.81 | 1.88 | 1.88 | qfq | 5,263,800 | 9,743,877 | 2.17% |
| 2024-07-04 | 1.92 | 1.96 | 1.84 | 1.84 | 1.84 | qfq | 6,817,800 | 12,821,034 | -5.15% |
| 2024-07-03 | 1.89 | 1.98 | 1.87 | 1.94 | 1.94 | qfq | 7,045,925 | 13,586,705 | 2.11% |
| 2024-07-02 | 1.92 | 1.99 | 1.90 | 1.90 | 1.90 | qfq | 5,950,800 | 11,508,868 | -1.04% |
| 2024-07-01 | 1.83 | 1.93 | 1.82 | 1.92 | 1.92 | qfq | 7,214,200 | 13,542,537 | 4.35% |
| 2024-06-28 | 1.85 | 1.88 | 1.81 | 1.84 | 1.84 | qfq | 8,256,600 | 15,164,995 | -1.60% |
| 2024-06-27 | 1.86 | 1.94 | 1.81 | 1.87 | 1.87 | qfq | 9,253,600 | 17,392,647 | -1.06% |
| 2024-06-26 | 1.93 | 1.94 | 1.83 | 1.89 | 1.89 | qfq | 9,895,425 | 18,486,374 | -2.07% |
| 2024-06-25 | 1.89 | 1.94 | 1.83 | 1.93 | 1.93 | qfq | 9,042,000 | 16,992,351 | 0.52% |
| 2024-06-24 | 2.01 | 2.02 | 1.92 | 1.92 | 1.92 | qfq | 11,892,177 | 23,061,562 | -4.95% |
| 2024-06-21 | 2.10 | 2.11 | 2.02 | 2.02 | 2.02 | qfq | 15,727,395 | 32,173,539 | -5.16% |
| 2024-06-20 | 2.19 | 2.24 | 2.07 | 2.13 | 2.13 | qfq | 27,646,000 | 60,293,062 | 0.00% |
| 2024-06-19 | 2.04 | 2.13 | 2.03 | 2.13 | 2.13 | qfq | 13,158,503 | 27,725,391 | 4.93% |
| 2024-06-18 | 1.91 | 2.03 | 1.91 | 2.03 | 2.03 | qfq | 14,308,200 | 28,661,621 | 5.18% |
| 2024-06-17 | 1.86 | 1.95 | 1.82 | 1.93 | 1.93 | qfq | 14,428,818 | 27,226,088 | 3.76% |
| 2024-06-14 | 1.83 | 1.86 | 1.77 | 1.86 | 1.86 | qfq | 20,368,600 | 37,512,305 | 5.08% |
| 2024-06-13 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | qfq | 1,029,700 | 1,822,569 | 4.73% |
| 2024-06-12 | 1.61 | 1.69 | 1.58 | 1.69 | 1.69 | qfq | 16,680,648 | 27,691,123 | 4.97% |
| 2024-06-11 | 1.61 | 1.67 | 1.61 | 1.61 | 1.61 | qfq | 19,072,380 | 30,907,027 | -4.73% |
| 2024-06-07 | 1.72 | 1.79 | 1.69 | 1.69 | 1.69 | qfq | 9,159,350 | 15,677,922 | -5.06% |
| 2024-06-06 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | qfq | 6,089,700 | 10,930,757 | -4.81% |
| 2024-06-05 | 1.83 | 1.88 | 1.79 | 1.87 | 1.87 | qfq | 9,609,350 | 17,707,835 | -0.53% |
| 2024-06-04 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | qfq | 12,654,681 | 23,792,439 | -4.57% |
| 2024-06-03 | 2.07 | 2.07 | 1.97 | 1.97 | 1.97 | qfq | 9,251,300 | 18,385,187 | -4.83% |
| 2024-05-31 | 1.98 | 2.08 | 1.98 | 2.07 | 2.07 | qfq | 8,568,550 | 17,506,668 | 3.50% |
| 2024-05-30 | 1.98 | 2.04 | 1.96 | 2.00 | 2.00 | qfq | 6,543,900 | 13,060,466 | 1.52% |
| 2024-05-29 | 1.89 | 2.02 | 1.88 | 1.97 | 1.97 | qfq | 8,316,200 | 16,452,815 | 2.07% |
| 2024-05-28 | 2.02 | 2.06 | 1.93 | 1.93 | 1.93 | qfq | 9,600,600 | 19,216,816 | -4.93% |
| 2024-05-27 | 2.08 | 2.11 | 2.02 | 2.03 | 2.03 | qfq | 8,731,300 | 17,924,555 | -2.87% |
| 2024-05-24 | 1.99 | 2.09 | 1.98 | 2.09 | 2.09 | qfq | 13,077,950 | 26,886,169 | 5.03% |
| 2024-05-23 | 2.03 | 2.04 | 1.97 | 1.99 | 1.99 | qfq | 7,666,300 | 15,339,179 | -2.45% |
| 2024-05-22 | 2.01 | 2.06 | 1.99 | 2.04 | 2.04 | qfq | 6,361,450 | 12,892,897 | 1.49% |
| 2024-05-21 | 2.06 | 2.09 | 1.98 | 2.01 | 2.01 | qfq | 11,658,550 | 23,446,256 | -3.37% |
| 2024-05-20 | 2.10 | 2.15 | 2.06 | 2.08 | 2.08 | qfq | 10,031,250 | 21,070,030 | -0.95% |
| 2024-05-17 | 2.13 | 2.16 | 2.08 | 2.10 | 2.10 | qfq | 16,338,800 | 34,566,187 | -1.87% |
| 2024-05-16 | 2.06 | 2.14 | 2.02 | 2.14 | 2.14 | qfq | 16,959,771 | 35,347,470 | 4.90% |
| 2024-05-15 | 2.09 | 2.12 | 2.02 | 2.04 | 2.04 | qfq | 18,905,442 | 39,154,908 | -3.77% |
| 2024-05-14 | 1.93 | 2.12 | 1.92 | 2.12 | 2.12 | qfq | 33,741,009 | 67,677,528 | 4.95% |
| 2024-05-13 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | qfq | 8,467,800 | 17,213,927 | -5.16% |
| 2024-05-10 | 2.18 | 2.20 | 2.13 | 2.13 | 2.13 | qfq | 22,417,031 | 48,503,884 | -4.91% |
| 2024-05-09 | 2.22 | 2.34 | 2.22 | 2.24 | 2.24 | qfq | 49,725,705 | 111,720,412 | -4.27% |
| 2024-05-08 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | qfq | 2,818,400 | 6,595,056 | -4.88% |
| 2024-05-07 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | qfq | 1,387,800 | 3,413,988 | -5.02% |
| 2024-05-06 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | qfq | 403,800 | 1,045,842 | -5.13% |
| 2024-04-30 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | qfq | 410,500 | 1,120,665 | -4.88% |
| 2024-04-26 | 2.80 | 2.92 | 2.75 | 2.87 | 2.87 | qfq | 8,154,400 | 23,151,766 | 3.61% |
| 2024-04-25 | 2.80 | 2.84 | 2.76 | 2.77 | 2.77 | qfq | 5,339,100 | 14,924,767 | -1.42% |
| 2024-04-24 | 2.80 | 2.84 | 2.78 | 2.81 | 2.81 | qfq | 4,070,800 | 11,402,229 | 0.36% |
| 2024-04-23 | 2.75 | 2.84 | 2.73 | 2.80 | 2.80 | qfq | 5,424,600 | 15,181,516 | 1.82% |
| 2024-04-22 | 2.73 | 2.80 | 2.66 | 2.75 | 2.75 | qfq | 5,060,700 | 13,843,738 | 0.00% |
| 2024-04-19 | 2.78 | 2.81 | 2.73 | 2.75 | 2.75 | qfq | 7,482,000 | 20,600,423 | -1.79% |
| 2024-04-18 | 2.85 | 2.86 | 2.77 | 2.80 | 2.80 | qfq | 6,107,800 | 17,243,773 | -1.75% |
| 2024-04-17 | 2.69 | 2.85 | 2.69 | 2.85 | 2.85 | qfq | 9,909,320 | 27,837,746 | 7.14% |
| 2024-04-16 | 2.98 | 2.99 | 2.66 | 2.66 | 2.66 | qfq | 16,702,301 | 45,870,892 | -10.14% |
| 2024-04-15 | 3.10 | 3.12 | 2.92 | 2.96 | 2.96 | qfq | 10,541,900 | 31,509,026 | -4.82% |
| 2024-04-12 | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | qfq | 5,635,600 | 17,619,963 | -1.58% |
| 2024-04-11 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | qfq | 5,830,000 | 18,566,261 | -1.56% |
| 2024-04-10 | 3.26 | 3.28 | 3.19 | 3.21 | 3.21 | qfq | 7,346,825 | 23,640,071 | -1.83% |
| 2024-04-09 | 3.28 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 5,081,900 | 16,560,524 | 0.31% |
| 2024-04-08 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | qfq | 7,046,736 | 23,144,584 | -1.81% |
| 2024-04-03 | 3.23 | 3.33 | 3.22 | 3.32 | 3.32 | qfq | 10,628,216 | 34,909,125 | 1.84% |
| 2024-04-02 | 3.28 | 3.33 | 3.24 | 3.26 | 3.26 | qfq | 6,890,500 | 22,564,069 | -0.91% |
| 2024-04-01 | 3.18 | 3.32 | 3.18 | 3.29 | 3.29 | qfq | 14,996,249 | 48,917,440 | 5.11% |
| 2024-03-29 | 3.12 | 3.16 | 3.07 | 3.13 | 3.13 | qfq | 5,484,421 | 17,063,284 | 0.97% |
| 2024-03-28 | 3.11 | 3.17 | 3.08 | 3.10 | 3.10 | qfq | 11,864,850 | 37,031,992 | -0.32% |
| 2024-03-27 | 3.21 | 3.25 | 3.11 | 3.11 | 3.11 | qfq | 9,758,131 | 31,025,772 | -3.12% |
| 2024-03-26 | 3.14 | 3.23 | 3.12 | 3.21 | 3.21 | qfq | 10,068,200 | 32,032,365 | 2.23% |
| 2024-03-25 | 3.19 | 3.27 | 3.14 | 3.14 | 3.14 | qfq | 11,327,900 | 36,184,219 | -2.48% |
| 2024-03-22 | 3.30 | 3.44 | 3.21 | 3.22 | 3.22 | qfq | 15,696,331 | 51,336,528 | -4.73% |
| 2024-03-21 | 3.31 | 3.60 | 3.25 | 3.38 | 3.38 | qfq | 20,738,150 | 70,774,204 | 2.11% |
| 2024-03-20 | 3.21 | 3.40 | 3.16 | 3.31 | 3.31 | qfq | 14,643,500 | 48,050,808 | 3.76% |
| 2024-03-19 | 3.10 | 3.25 | 3.09 | 3.19 | 3.19 | qfq | 12,150,400 | 38,567,981 | 2.90% |
| 2024-03-18 | 3.09 | 3.13 | 3.05 | 3.10 | 3.10 | qfq | 6,533,900 | 20,128,615 | 0.32% |
| 2024-03-15 | 3.03 | 3.10 | 3.01 | 3.09 | 3.09 | qfq | 5,858,100 | 17,943,951 | 1.98% |
| 2024-03-14 | 3.07 | 3.11 | 3.00 | 3.03 | 3.03 | qfq | 4,615,180 | 14,080,683 | -1.94% |
| 2024-03-13 | 3.17 | 3.18 | 3.07 | 3.09 | 3.09 | qfq | 5,822,575 | 18,040,381 | -1.28% |
| 2024-03-12 | 3.05 | 3.14 | 3.02 | 3.13 | 3.13 | qfq | 6,047,900 | 18,780,286 | 2.29% |
| 2024-03-11 | 3.06 | 3.07 | 3.00 | 3.06 | 3.06 | qfq | 3,678,500 | 11,157,977 | 0.66% |
| 2024-03-08 | 3.05 | 3.13 | 3.00 | 3.04 | 3.04 | qfq | 6,033,899 | 18,458,610 | 0.33% |
| 2024-03-07 | 2.95 | 3.08 | 2.95 | 3.03 | 3.03 | qfq | 8,587,800 | 26,038,989 | 2.02% |
| 2024-03-06 | 2.93 | 3.01 | 2.91 | 2.97 | 2.97 | qfq | 7,346,000 | 21,706,000 | 0.00% |
| 2024-03-05 | 3.02 | 3.05 | 2.95 | 2.97 | 2.97 | qfq | 9,153,400 | 27,357,643 | -2.94% |
| 2024-03-04 | 3.14 | 3.14 | 3.03 | 3.06 | 3.06 | qfq | 7,009,055 | 21,518,744 | -1.92% |
| 2024-03-01 | 3.18 | 3.22 | 3.09 | 3.12 | 3.12 | qfq | 8,179,850 | 25,624,302 | -1.58% |
| 2024-02-29 | 3.07 | 3.19 | 3.03 | 3.17 | 3.17 | qfq | 12,556,050 | 39,188,043 | 1.93% |
| 2024-02-28 | 3.40 | 3.47 | 3.10 | 3.11 | 3.11 | qfq | 28,766,800 | 94,503,910 | -6.89% |
| 2024-02-27 | 3.04 | 3.34 | 3.02 | 3.34 | 3.34 | qfq | 20,426,450 | 65,902,816 | 9.87% |
| 2024-02-26 | 3.02 | 3.10 | 2.95 | 3.04 | 3.04 | qfq | 13,788,750 | 41,669,317 | 1.67% |
| 2024-02-23 | 2.80 | 3.00 | 2.79 | 2.99 | 2.99 | qfq | 15,883,400 | 46,006,639 | 7.55% |
| 2024-02-22 | 2.74 | 2.83 | 2.70 | 2.78 | 2.78 | qfq | 11,848,850 | 32,966,645 | 1.46% |
| 2024-02-21 | 2.60 | 2.83 | 2.58 | 2.74 | 2.74 | qfq | 14,465,143 | 39,667,641 | 4.58% |
| 2024-02-20 | 2.55 | 2.64 | 2.50 | 2.62 | 2.62 | qfq | 15,444,714 | 39,768,955 | 2.75% |
| 2024-02-19 | 2.43 | 2.56 | 2.33 | 2.55 | 2.55 | qfq | 20,243,627 | 50,092,008 | 2.82% |
| 2024-02-08 | 2.33 | 2.48 | 2.17 | 2.48 | 2.48 | qfq | 34,688,197 | 78,487,741 | 2.90% |
| 2024-02-07 | 2.67 | 2.67 | 2.41 | 2.41 | 2.41 | qfq | 17,055,150 | 41,611,872 | -10.07% |
| 2024-02-06 | 2.70 | 2.84 | 2.54 | 2.68 | 2.68 | qfq | 19,442,421 | 51,050,997 | -4.96% |
| 2024-02-05 | 3.08 | 3.09 | 2.82 | 2.82 | 2.82 | qfq | 12,453,700 | 35,747,755 | -9.90% |
| 2024-02-02 | 3.15 | 3.23 | 2.92 | 3.13 | 3.13 | qfq | 13,837,641 | 42,798,199 | -0.95% |
| 2024-02-01 | 3.27 | 3.28 | 3.10 | 3.16 | 3.16 | qfq | 12,579,958 | 39,953,122 | -4.82% |
| 2024-01-31 | 3.34 | 3.42 | 3.22 | 3.32 | 3.32 | qfq | 17,470,100 | 57,685,389 | -6.48% |
| 2024-01-30 | 3.62 | 3.63 | 3.51 | 3.55 | 3.55 | qfq | 6,559,500 | 23,446,923 | -2.20% |
| 2024-01-29 | 3.75 | 3.76 | 3.62 | 3.63 | 3.63 | qfq | 5,394,900 | 19,767,664 | -2.42% |
| 2024-01-26 | 3.67 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 6,271,100 | 23,228,224 | 0.81% |
| 2024-01-25 | 3.62 | 3.69 | 3.57 | 3.69 | 3.69 | qfq | 8,728,800 | 31,717,213 | 1.93% |
| 2024-01-24 | 3.58 | 3.63 | 3.46 | 3.62 | 3.62 | qfq | 9,446,900 | 33,713,355 | 0.00% |
| 2024-01-23 | 3.65 | 3.66 | 3.52 | 3.62 | 3.62 | qfq | 11,462,757 | 40,900,970 | -1.09% |
| 2024-01-22 | 3.86 | 3.89 | 3.61 | 3.66 | 3.66 | qfq | 9,718,185 | 36,212,087 | -5.91% |
| 2024-01-19 | 3.86 | 3.92 | 3.82 | 3.89 | 3.89 | qfq | 6,800,000 | 26,313,111 | -0.26% |
| 2024-01-18 | 3.94 | 3.96 | 3.74 | 3.90 | 3.90 | qfq | 13,745,585 | 52,493,211 | -1.52% |
| 2024-01-17 | 4.02 | 4.04 | 3.93 | 3.96 | 3.96 | qfq | 5,364,400 | 21,402,832 | -1.49% |
| 2024-01-16 | 4.04 | 4.06 | 3.98 | 4.02 | 4.02 | qfq | 6,749,760 | 27,090,371 | -0.50% |
| 2024-01-15 | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 4,143,000 | 16,760,692 | -0.49% |
| 2024-01-12 | 4.02 | 4.13 | 4.01 | 4.06 | 4.06 | qfq | 5,752,816 | 23,498,674 | 0.25% |
| 2024-01-11 | 4.04 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 4,384,850 | 17,720,296 | 0.75% |
| 2024-01-10 | 3.99 | 4.06 | 3.91 | 4.02 | 4.02 | qfq | 6,180,810 | 24,753,300 | 1.52% |
| 2024-01-09 | 3.95 | 4.00 | 3.92 | 3.96 | 3.96 | qfq | 5,483,850 | 21,700,172 | 0.25% |
| 2024-01-08 | 4.01 | 4.02 | 3.94 | 3.95 | 3.95 | qfq | 9,673,500 | 38,434,240 | -1.74% |
| 2024-01-05 | 4.05 | 4.07 | 3.97 | 4.02 | 4.02 | qfq | 7,257,300 | 29,139,387 | -0.74% |
| 2024-01-04 | 4.09 | 4.11 | 4.04 | 4.05 | 4.05 | qfq | 4,584,500 | 18,627,862 | -0.74% |
| 2024-01-03 | 4.08 | 4.10 | 4.04 | 4.08 | 4.08 | qfq | 6,708,800 | 27,288,149 | 0.25% |
| 2024-01-02 | 4.06 | 4.10 | 4.04 | 4.07 | 4.07 | qfq | 6,518,760 | 26,540,565 | -0.25% |
| 2023-12-29 | 4.07 | 4.08 | 4.02 | 4.08 | 4.08 | qfq | 9,604,100 | 38,796,135 | 0.00% |
| 2023-12-28 | 4.10 | 4.11 | 4.06 | 4.08 | 4.08 | qfq | 7,662,300 | 31,306,325 | -0.49% |
| 2023-12-27 | 4.06 | 4.11 | 4.01 | 4.10 | 4.10 | qfq | 5,614,150 | 22,784,258 | 1.99% |
| 2023-12-26 | 4.08 | 4.12 | 4.00 | 4.02 | 4.02 | qfq | 4,958,600 | 20,059,106 | -1.47% |
| 2023-12-25 | 4.12 | 4.15 | 4.07 | 4.08 | 4.08 | qfq | 6,365,700 | 26,085,172 | -1.21% |
| 2023-12-22 | 4.18 | 4.18 | 4.10 | 4.13 | 4.13 | qfq | 5,401,400 | 22,366,121 | -0.96% |
| 2023-12-21 | 4.07 | 4.17 | 4.03 | 4.17 | 4.17 | qfq | 9,450,900 | 38,856,138 | 1.96% |
| 2023-12-20 | 4.14 | 4.17 | 4.08 | 4.09 | 4.09 | qfq | 6,287,760 | 25,833,268 | -0.73% |
| 2023-12-19 | 4.14 | 4.16 | 4.08 | 4.12 | 4.12 | qfq | 5,332,400 | 21,964,290 | 0.00% |
| 2023-12-18 | 4.18 | 4.19 | 4.11 | 4.12 | 4.12 | qfq | 6,777,159 | 28,092,477 | -1.90% |
| 2023-12-15 | 4.22 | 4.22 | 4.16 | 4.20 | 4.20 | qfq | 7,138,700 | 29,902,002 | 0.48% |
| 2023-12-14 | 4.22 | 4.23 | 4.17 | 4.18 | 4.18 | qfq | 6,772,700 | 28,469,427 | -0.24% |
| 2023-12-13 | 4.28 | 4.30 | 4.19 | 4.19 | 4.19 | qfq | 7,807,700 | 33,044,376 | -2.10% |
| 2023-12-12 | 4.23 | 4.30 | 4.22 | 4.28 | 4.28 | qfq | 7,114,500 | 30,321,095 | 0.94% |
| 2023-12-11 | 4.18 | 4.25 | 4.12 | 4.24 | 4.24 | qfq | 9,051,100 | 37,954,874 | 0.71% |
| 2023-12-08 | 4.31 | 4.34 | 4.19 | 4.21 | 4.21 | qfq | 11,814,500 | 50,212,371 | -2.32% |
| 2023-12-07 | 4.37 | 4.38 | 4.26 | 4.31 | 4.31 | qfq | 9,910,100 | 42,642,374 | -1.37% |
| 2023-12-06 | 4.33 | 4.40 | 4.25 | 4.37 | 4.37 | qfq | 17,587,900 | 76,474,126 | 0.69% |
| 2023-12-05 | 4.29 | 4.52 | 4.29 | 4.34 | 4.34 | qfq | 22,613,824 | 99,111,448 | 0.93% |
| 2023-12-04 | 4.31 | 4.34 | 4.27 | 4.30 | 4.30 | qfq | 7,963,850 | 34,250,356 | -0.69% |
| 2023-12-01 | 4.31 | 4.38 | 4.31 | 4.33 | 4.33 | qfq | 9,202,000 | 40,011,338 | -0.23% |
| 2023-11-30 | 4.27 | 4.35 | 4.25 | 4.34 | 4.34 | qfq | 11,424,200 | 49,352,931 | 1.17% |
| 2023-11-29 | 4.28 | 4.31 | 4.25 | 4.29 | 4.29 | qfq | 6,714,000 | 28,770,803 | 0.23% |
| 2023-11-28 | 4.25 | 4.31 | 4.21 | 4.28 | 4.28 | qfq | 6,096,125 | 26,074,569 | 0.71% |
| 2023-11-27 | 4.24 | 4.27 | 4.22 | 4.25 | 4.25 | qfq | 5,064,450 | 21,470,146 | -0.23% |
| 2023-11-24 | 4.18 | 4.28 | 4.18 | 4.26 | 4.26 | qfq | 10,118,200 | 43,067,997 | 1.19% |
| 2023-11-23 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | qfq | 4,108,100 | 17,255,717 | -0.24% |
| 2023-11-22 | 4.18 | 4.27 | 4.18 | 4.22 | 4.22 | qfq | 5,185,300 | 21,970,652 | 0.00% |
| 2023-11-21 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | qfq | 5,153,600 | 21,866,424 | -0.47% |
| 2023-11-20 | 4.18 | 4.28 | 4.13 | 4.24 | 4.24 | qfq | 8,085,406 | 34,091,694 | 1.92% |
| 2023-11-17 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | qfq | 6,688,100 | 27,885,850 | -1.42% |
| 2023-11-16 | 4.23 | 4.29 | 4.19 | 4.22 | 4.22 | qfq | 10,835,100 | 45,913,009 | -1.63% |
| 2023-11-15 | 4.17 | 4.38 | 4.15 | 4.29 | 4.29 | qfq | 20,213,050 | 86,683,901 | 3.62% |
| 2023-11-14 | 4.18 | 4.19 | 4.11 | 4.14 | 4.14 | qfq | 5,116,500 | 21,150,072 | -0.96% |
| 2023-11-13 | 4.14 | 4.18 | 4.13 | 4.18 | 4.18 | qfq | 5,138,421 | 21,353,783 | 0.97% |
| 2023-11-10 | 4.15 | 4.16 | 4.10 | 4.14 | 4.14 | qfq | 3,976,405 | 16,423,874 | 0.00% |
| 2023-11-09 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | qfq | 5,093,200 | 21,042,355 | 0.00% |
| 2023-11-08 | 4.18 | 4.19 | 4.13 | 4.14 | 4.14 | qfq | 5,461,300 | 22,709,967 | 0.00% |
| 2023-11-07 | 4.12 | 4.17 | 4.11 | 4.14 | 4.14 | qfq | 6,385,316 | 26,450,718 | 0.24% |
| 2023-11-06 | 4.14 | 4.22 | 4.12 | 4.13 | 4.13 | qfq | 8,952,252 | 37,233,068 | 0.24% |
| 2023-11-03 | 4.12 | 4.15 | 4.10 | 4.12 | 4.12 | qfq | 5,844,300 | 24,145,194 | 0.00% |
| 2023-11-02 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | qfq | 7,527,050 | 30,938,566 | 0.73% |
| 2023-11-01 | 4.05 | 4.11 | 4.03 | 4.09 | 4.09 | qfq | 4,601,100 | 18,744,916 | 0.74% |
| 2023-10-31 | 4.02 | 4.07 | 4.02 | 4.06 | 4.06 | qfq | 4,536,800 | 18,331,668 | 0.50% |
| 2023-10-30 | 4.02 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 6,138,700 | 24,885,299 | 0.00% |
| 2023-10-27 | 3.96 | 4.06 | 3.92 | 4.04 | 4.04 | qfq | 8,096,102 | 32,580,478 | 2.54% |
| 2023-10-26 | 3.95 | 3.96 | 3.91 | 3.94 | 3.94 | qfq | 2,808,500 | 11,044,981 | -0.51% |
| 2023-10-25 | 3.92 | 3.99 | 3.92 | 3.96 | 3.96 | qfq | 4,589,100 | 18,195,191 | 1.54% |
| 2023-10-24 | 3.80 | 3.92 | 3.78 | 3.90 | 3.90 | qfq | 5,500,150 | 21,264,751 | 3.45% |
| 2023-10-23 | 3.83 | 3.87 | 3.75 | 3.77 | 3.77 | qfq | 6,543,157 | 24,934,060 | -2.84% |
| 2023-10-20 | 3.81 | 3.90 | 3.81 | 3.88 | 3.88 | qfq | 5,222,200 | 20,150,354 | 1.04% |
| 2023-10-19 | 3.91 | 3.93 | 3.82 | 3.84 | 3.84 | qfq | 7,830,357 | 30,257,963 | -3.27% |
| 2023-10-18 | 3.97 | 3.98 | 3.91 | 3.97 | 3.97 | qfq | 4,139,200 | 16,336,580 | -0.25% |
| 2023-10-17 | 4.03 | 4.03 | 3.97 | 3.98 | 3.98 | qfq | 4,083,150 | 16,272,820 | -1.00% |
| 2023-10-16 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | qfq | 4,837,400 | 19,413,992 | -0.74% |
| 2023-10-13 | 4.07 | 4.09 | 4.02 | 4.05 | 4.05 | qfq | 5,849,799 | 23,670,290 | -1.22% |
| 2023-10-12 | 4.10 | 4.13 | 4.09 | 4.10 | 4.10 | qfq | 3,861,300 | 15,840,689 | 0.00% |
| 2023-10-11 | 4.12 | 4.13 | 4.08 | 4.10 | 4.10 | qfq | 5,431,400 | 22,277,952 | -0.49% |
| 2023-10-10 | 4.06 | 4.18 | 4.05 | 4.12 | 4.12 | qfq | 9,059,300 | 37,340,071 | 1.73% |
| 2023-10-09 | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | qfq | 4,958,800 | 20,027,812 | -0.49% |
| 2023-09-28 | 4.09 | 4.11 | 4.05 | 4.07 | 4.07 | qfq | 4,795,500 | 19,526,333 | -0.49% |
| 2023-09-27 | 4.05 | 4.11 | 4.02 | 4.09 | 4.09 | qfq | 5,366,382 | 21,894,049 | 1.49% |
| 2023-09-26 | 4.06 | 4.08 | 4.03 | 4.03 | 4.03 | qfq | 4,296,700 | 17,414,355 | -1.23% |
| 2023-09-25 | 4.12 | 4.13 | 4.07 | 4.08 | 4.08 | qfq | 4,753,100 | 19,488,539 | -1.21% |
| 2023-09-22 | 3.99 | 4.14 | 3.98 | 4.13 | 4.13 | qfq | 10,172,400 | 41,445,858 | 3.51% |
| 2023-09-21 | 4.09 | 4.10 | 3.99 | 3.99 | 3.99 | qfq | 9,148,800 | 36,937,004 | -2.44% |
| 2023-09-20 | 4.07 | 4.14 | 4.04 | 4.09 | 4.09 | qfq | 6,634,500 | 27,193,264 | 0.49% |
| 2023-09-19 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | qfq | 4,995,594 | 20,339,305 | -0.73% |
| 2023-09-18 | 4.10 | 4.11 | 4.03 | 4.10 | 4.10 | qfq | 6,937,100 | 28,242,223 | 0.24% |
| 2023-09-15 | 4.09 | 4.14 | 4.08 | 4.09 | 4.09 | qfq | 6,833,382 | 28,027,850 | -0.24% |
| 2023-09-14 | 4.18 | 4.19 | 4.09 | 4.10 | 4.10 | qfq | 7,696,200 | 31,696,221 | -1.68% |
| 2023-09-13 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | qfq | 8,997,600 | 37,513,989 | 0.48% |
| 2023-09-12 | 4.09 | 4.16 | 4.06 | 4.15 | 4.15 | qfq | 9,223,000 | 38,061,965 | 0.97% |
| 2023-09-11 | 4.08 | 4.12 | 4.06 | 4.11 | 4.11 | qfq | 5,929,000 | 24,326,229 | 0.49% |
| 2023-09-08 | 4.07 | 4.13 | 4.07 | 4.09 | 4.09 | qfq | 5,413,900 | 22,187,936 | 0.00% |
| 2023-09-07 | 4.09 | 4.15 | 4.08 | 4.09 | 4.09 | qfq | 8,740,000 | 35,925,510 | -0.24% |
| 2023-09-06 | 4.04 | 4.11 | 4.02 | 4.10 | 4.10 | qfq | 7,400,700 | 30,138,272 | 1.49% |
| 2023-09-05 | 4.08 | 4.08 | 4.03 | 4.04 | 4.04 | qfq | 5,773,800 | 23,408,752 | -0.98% |
| 2023-09-04 | 4.04 | 4.09 | 4.00 | 4.08 | 4.08 | qfq | 9,986,094 | 40,518,080 | 1.75% |
| 2023-09-01 | 3.96 | 4.06 | 3.95 | 4.01 | 4.01 | qfq | 7,072,250 | 28,328,737 | 1.01% |
| 2023-08-31 | 3.94 | 3.98 | 3.86 | 3.97 | 3.97 | qfq | 9,742,082 | 38,312,137 | -0.25% |
| 2023-08-30 | 4.09 | 4.12 | 3.92 | 3.98 | 3.98 | qfq | 15,721,200 | 63,100,964 | -4.10% |
| 2023-08-29 | 4.05 | 4.16 | 4.05 | 4.15 | 4.15 | qfq | 6,555,600 | 26,988,538 | 1.72% |
| 2023-08-28 | 4.24 | 4.28 | 4.07 | 4.08 | 4.08 | qfq | 10,016,728 | 41,665,000 | -0.49% |
| 2023-08-25 | 4.12 | 4.18 | 4.05 | 4.10 | 4.10 | qfq | 8,451,800 | 34,781,794 | -0.24% |
| 2023-08-24 | 4.03 | 4.15 | 4.03 | 4.11 | 4.11 | qfq | 9,013,050 | 36,929,315 | 1.99% |
| 2023-08-23 | 4.07 | 4.10 | 3.99 | 4.03 | 4.03 | qfq | 7,094,400 | 28,676,663 | -1.23% |
| 2023-08-22 | 4.06 | 4.15 | 4.02 | 4.08 | 4.08 | qfq | 10,744,400 | 43,842,170 | 1.24% |
| 2023-08-21 | 4.02 | 4.08 | 4.02 | 4.03 | 4.03 | qfq | 5,027,400 | 20,324,988 | 0.00% |
| 2023-08-18 | 4.10 | 4.12 | 4.02 | 4.03 | 4.03 | qfq | 5,909,500 | 23,965,731 | -1.71% |
| 2023-08-17 | 4.05 | 4.11 | 4.01 | 4.10 | 4.10 | qfq | 5,444,256 | 22,149,395 | 1.23% |
| 2023-08-16 | 4.06 | 4.10 | 4.02 | 4.05 | 4.05 | qfq | 3,312,100 | 13,474,004 | -0.74% |
| 2023-08-15 | 4.09 | 4.11 | 4.02 | 4.08 | 4.08 | qfq | 5,532,700 | 22,457,250 | -0.73% |
| 2023-08-14 | 4.05 | 4.11 | 4.01 | 4.11 | 4.11 | qfq | 7,649,500 | 31,018,565 | 0.74% |
| 2023-08-11 | 4.20 | 4.20 | 4.07 | 4.08 | 4.08 | qfq | 6,845,850 | 28,247,930 | -2.63% |
| 2023-08-10 | 4.14 | 4.20 | 4.13 | 4.19 | 4.19 | qfq | 5,593,200 | 23,323,307 | 1.21% |
| 2023-08-09 | 4.18 | 4.19 | 4.13 | 4.14 | 4.14 | qfq | 5,433,900 | 22,598,788 | -1.66% |
| 2023-08-08 | 4.20 | 4.25 | 4.16 | 4.21 | 4.21 | qfq | 8,406,400 | 35,231,033 | -0.24% |
| 2023-08-07 | 4.21 | 4.27 | 4.20 | 4.22 | 4.22 | qfq | 6,301,000 | 26,629,335 | -0.24% |
| 2023-08-04 | 4.27 | 4.31 | 4.21 | 4.23 | 4.23 | qfq | 15,435,600 | 65,620,993 | -1.63% |
| 2023-08-03 | 4.23 | 4.32 | 4.17 | 4.30 | 4.30 | qfq | 19,765,856 | 84,567,059 | 1.90% |
| 2023-08-02 | 4.20 | 4.28 | 4.19 | 4.22 | 4.22 | qfq | 10,149,900 | 42,962,357 | 0.00% |
| 2023-08-01 | 4.27 | 4.27 | 4.20 | 4.22 | 4.22 | qfq | 8,867,100 | 37,500,706 | -0.71% |
| 2023-07-31 | 4.19 | 4.26 | 4.18 | 4.25 | 4.25 | qfq | 14,635,400 | 61,814,663 | 1.67% |
| 2023-07-28 | 4.12 | 4.18 | 4.11 | 4.18 | 4.18 | qfq | 8,193,800 | 34,084,464 | 0.97% |
| 2023-07-27 | 4.12 | 4.15 | 4.09 | 4.14 | 4.14 | qfq | 7,710,900 | 31,795,813 | 0.49% |
| 2023-07-26 | 4.08 | 4.12 | 4.07 | 4.12 | 4.12 | qfq | 6,630,650 | 27,194,630 | 0.73% |
| 2023-07-25 | 4.08 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 6,350,750 | 25,929,693 | 0.49% |
| 2023-07-24 | 4.09 | 4.10 | 4.04 | 4.07 | 4.07 | qfq | 5,100,000 | 20,699,572 | -0.25% |
| 2023-07-21 | 4.00 | 4.11 | 3.98 | 4.08 | 4.08 | qfq | 10,654,400 | 43,354,253 | 1.75% |
| 2023-07-20 | 4.03 | 4.03 | 3.99 | 4.01 | 4.01 | qfq | 3,952,500 | 15,856,654 | 0.00% |
| 2023-07-19 | 4.03 | 4.05 | 3.98 | 4.01 | 4.01 | qfq | 3,771,700 | 15,135,429 | -0.50% |
| 2023-07-18 | 4.01 | 4.05 | 3.99 | 4.03 | 4.03 | qfq | 4,098,704 | 16,459,768 | 0.25% |