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
万憬能源002700.SZ
最近收盘价5.372026-07-17
最近交易日2026-07-17
成交量（股）10,039,233
成交额（元）55,109,605
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-30 | cash_dividend | 0.066 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.072 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 5.59 | 5.70 | 5.30 | 5.37 | 5.37 | qfq | 10,039,233 | 55,109,605 | -4.45% |
| 2026-07-16 | 5.59 | 5.70 | 5.53 | 5.62 | 5.59 | qfq | 9,214,001 | 51,839,179 | -0.35% |
| 2026-07-15 | 5.62 | 5.75 | 5.57 | 5.64 | 5.61 | qfq | 9,853,900 | 55,833,155 | 0.36% |
| 2026-07-14 | 5.53 | 5.65 | 5.36 | 5.62 | 5.59 | qfq | 14,523,999 | 80,292,432 | 0.72% |
| 2026-07-13 | 5.78 | 5.85 | 5.54 | 5.58 | 5.56 | qfq | 11,846,039 | 67,374,533 | -2.62% |
| 2026-07-10 | 5.66 | 5.90 | 5.61 | 5.73 | 5.70 | qfq | 11,281,752 | 65,012,020 | 0.70% |
| 2026-07-09 | 5.74 | 5.87 | 5.65 | 5.69 | 5.66 | qfq | 10,753,952 | 61,753,058 | -1.39% |
| 2026-07-08 | 6.01 | 6.06 | 5.74 | 5.77 | 5.74 | qfq | 11,427,500 | 66,425,743 | -3.03% |
| 2026-07-07 | 6.10 | 6.21 | 5.91 | 5.95 | 5.92 | qfq | 14,874,900 | 89,087,405 | -2.78% |
| 2026-07-06 | 6.68 | 6.68 | 6.10 | 6.12 | 6.09 | qfq | 23,585,600 | 146,810,226 | -8.38% |
| 2026-07-03 | 6.11 | 6.68 | 6.04 | 6.68 | 6.65 | qfq | 12,136,700 | 78,351,589 | 10.05% |
| 2026-07-02 | 6.16 | 6.41 | 6.06 | 6.07 | 6.04 | qfq | 15,247,100 | 94,879,233 | -1.94% |
| 2026-07-01 | 6.20 | 6.44 | 6.08 | 6.19 | 6.16 | qfq | 17,852,300 | 111,514,357 | -0.48% |
| 2026-06-30 | 6.46 | 6.65 | 6.09 | 6.22 | 6.19 | qfq | 20,826,499 | 131,532,980 | -4.01% |
| 2026-06-29 | 7.15 | 7.15 | 6.44 | 6.48 | 6.45 | qfq | 24,209,400 | 160,460,963 | -9.50% |
| 2026-06-26 | 7.24 | 7.53 | 7.15 | 7.16 | 7.13 | qfq | 19,508,700 | 142,049,449 | -3.37% |
| 2026-06-25 | 7.60 | 8.25 | 7.41 | 7.41 | 7.38 | qfq | 27,565,740 | 213,497,132 | -4.02% |
| 2026-06-24 | 8.03 | 8.33 | 7.44 | 7.72 | 7.69 | qfq | 36,700,274 | 284,925,379 | -4.46% |
| 2026-06-23 | 8.89 | 9.72 | 8.07 | 8.08 | 8.04 | qfq | 49,019,900 | 423,102,049 | -9.92% |
| 2026-06-22 | 8.88 | 9.15 | 8.08 | 8.97 | 8.93 | qfq | 40,761,300 | 348,357,253 | -0.11% |
| 2026-06-18 | 9.56 | 9.61 | 8.75 | 8.98 | 8.94 | qfq | 24,777,300 | 223,711,784 | -5.77% |
| 2026-06-17 | 9.06 | 9.61 | 8.76 | 9.53 | 9.49 | qfq | 40,200,300 | 375,533,215 | 7.56% |
| 2026-06-16 | 7.98 | 8.86 | 7.80 | 8.86 | 8.82 | qfq | 14,433,900 | 121,746,400 | 10.06% |
| 2026-06-15 | 8.38 | 8.46 | 7.92 | 8.05 | 8.01 | qfq | 20,951,100 | 169,880,964 | -6.29% |
| 2026-06-12 | 8.46 | 8.92 | 8.30 | 8.59 | 8.55 | qfq | 17,176,200 | 147,782,401 | 2.02% |
| 2026-06-11 | 8.68 | 8.85 | 8.30 | 8.42 | 8.38 | qfq | 16,790,805 | 143,183,945 | -4.54% |
| 2026-06-10 | 8.80 | 8.98 | 8.59 | 8.82 | 8.78 | qfq | 19,342,000 | 169,870,002 | -0.68% |
| 2026-06-09 | 8.72 | 9.11 | 8.58 | 8.88 | 8.84 | qfq | 31,156,600 | 276,181,484 | 2.78% |
| 2026-06-08 | 7.58 | 8.70 | 7.58 | 8.64 | 8.60 | qfq | 45,414,910 | 383,146,894 | 8.27% |
| 2026-06-05 | 8.22 | 8.30 | 7.65 | 7.98 | 7.94 | qfq | 33,217,049 | 263,259,189 | -3.86% |
| 2026-06-04 | 8.18 | 8.46 | 7.83 | 8.30 | 8.26 | qfq | 35,144,732 | 291,118,438 | 0.61% |
| 2026-06-03 | 8.07 | 8.59 | 8.05 | 8.25 | 8.21 | qfq | 49,242,874 | 408,337,522 | 3.90% |
| 2026-06-02 | 7.87 | 8.29 | 7.46 | 7.94 | 7.90 | qfq | 49,763,161 | 389,742,707 | 3.52% |
| 2026-06-01 | 6.95 | 7.67 | 6.93 | 7.67 | 7.64 | qfq | 26,479,440 | 198,779,816 | 10.04% |
| 2026-05-29 | 7.18 | 7.22 | 6.91 | 6.97 | 6.94 | qfq | 7,077,000 | 49,934,370 | -2.92% |
| 2026-05-28 | 7.02 | 7.20 | 6.87 | 7.18 | 7.15 | qfq | 8,767,000 | 62,148,612 | 3.31% |
| 2026-05-27 | 7.17 | 7.19 | 6.76 | 6.95 | 6.92 | qfq | 11,512,518 | 79,900,707 | -3.47% |
| 2026-05-26 | 7.11 | 7.23 | 6.93 | 7.20 | 7.17 | qfq | 13,822,400 | 98,544,727 | 1.69% |
| 2026-05-25 | 7.01 | 7.13 | 6.96 | 7.08 | 7.05 | qfq | 7,030,302 | 49,547,330 | 1.00% |
| 2026-05-22 | 6.87 | 7.04 | 6.77 | 7.01 | 6.98 | qfq | 4,115,000 | 28,436,486 | 2.19% |
| 2026-05-21 | 7.08 | 7.14 | 6.80 | 6.86 | 6.83 | qfq | 5,715,900 | 39,801,554 | -3.11% |
| 2026-05-20 | 7.13 | 7.21 | 7.03 | 7.08 | 7.05 | qfq | 4,032,300 | 28,662,677 | -0.84% |
| 2026-05-19 | 7.25 | 7.29 | 7.06 | 7.14 | 7.11 | qfq | 4,930,000 | 35,189,075 | -0.28% |
| 2026-05-18 | 7.05 | 7.16 | 6.95 | 7.16 | 7.13 | qfq | 5,530,400 | 39,056,268 | 1.42% |
| 2026-05-15 | 7.09 | 7.15 | 6.98 | 7.06 | 7.03 | qfq | 5,096,000 | 35,996,053 | -0.28% |
| 2026-05-14 | 7.08 | 7.15 | 7.05 | 7.08 | 7.05 | qfq | 4,521,202 | 32,187,035 | 0.00% |
| 2026-05-13 | 7.15 | 7.19 | 7.05 | 7.08 | 7.05 | qfq | 5,050,702 | 35,892,195 | -0.98% |
| 2026-05-12 | 7.21 | 7.35 | 7.12 | 7.15 | 7.12 | qfq | 6,409,400 | 46,171,125 | -0.97% |
| 2026-05-11 | 7.04 | 7.25 | 7.01 | 7.22 | 7.19 | qfq | 6,956,700 | 49,822,364 | 2.41% |
| 2026-05-08 | 6.95 | 7.08 | 6.93 | 7.05 | 7.02 | qfq | 4,397,580 | 30,857,808 | 1.15% |
| 2026-05-07 | 7.03 | 7.07 | 6.95 | 6.97 | 6.94 | qfq | 5,649,210 | 39,598,726 | -1.13% |
| 2026-05-06 | 6.94 | 7.06 | 6.90 | 7.05 | 7.02 | qfq | 8,032,540 | 55,998,893 | 1.59% |
| 2026-04-30 | 6.92 | 6.98 | 6.90 | 6.94 | 6.91 | qfq | 5,193,700 | 36,010,175 | -0.14% |
| 2026-04-29 | 6.83 | 6.97 | 6.83 | 6.95 | 6.92 | qfq | 6,062,900 | 41,997,057 | 1.02% |
| 2026-04-28 | 6.74 | 6.92 | 6.70 | 6.88 | 6.85 | qfq | 8,500,000 | 58,186,810 | 1.18% |
| 2026-04-27 | 6.63 | 6.81 | 6.53 | 6.80 | 6.77 | qfq | 6,367,500 | 42,576,595 | 2.41% |
| 2026-04-24 | 6.57 | 6.65 | 6.56 | 6.64 | 6.61 | qfq | 3,897,800 | 25,754,619 | 0.45% |
| 2026-04-23 | 6.60 | 6.63 | 6.49 | 6.61 | 6.58 | qfq | 4,359,000 | 28,650,334 | 0.30% |
| 2026-04-22 | 6.68 | 6.68 | 6.56 | 6.59 | 6.56 | qfq | 4,292,800 | 28,365,065 | -1.35% |
| 2026-04-21 | 6.62 | 6.71 | 6.58 | 6.68 | 6.65 | qfq | 3,814,900 | 25,382,745 | 0.60% |
| 2026-04-20 | 6.54 | 6.67 | 6.51 | 6.64 | 6.61 | qfq | 5,292,200 | 34,927,401 | 0.91% |
| 2026-04-17 | 6.65 | 6.66 | 6.53 | 6.58 | 6.55 | qfq | 4,518,600 | 29,722,290 | -0.90% |
| 2026-04-16 | 6.58 | 6.65 | 6.54 | 6.64 | 6.61 | qfq | 3,329,500 | 21,966,731 | 1.07% |
| 2026-04-15 | 6.70 | 6.70 | 6.56 | 6.57 | 6.54 | qfq | 3,732,800 | 24,633,366 | -1.50% |
| 2026-04-14 | 6.71 | 6.72 | 6.58 | 6.67 | 6.64 | qfq | 4,194,933 | 27,825,421 | -0.30% |
| 2026-04-13 | 6.77 | 6.78 | 6.59 | 6.69 | 6.66 | qfq | 4,925,800 | 32,830,414 | -0.89% |
| 2026-04-10 | 6.62 | 6.80 | 6.62 | 6.75 | 6.72 | qfq | 5,238,500 | 35,341,761 | 2.12% |
| 2026-04-09 | 6.67 | 6.72 | 6.59 | 6.61 | 6.58 | qfq | 4,347,600 | 28,858,246 | -1.64% |
| 2026-04-08 | 6.67 | 6.76 | 6.57 | 6.72 | 6.69 | qfq | 6,849,000 | 45,826,284 | 1.66% |
| 2026-04-07 | 6.38 | 6.62 | 6.35 | 6.61 | 6.58 | qfq | 6,499,800 | 42,538,815 | 3.44% |
| 2026-04-03 | 6.72 | 6.72 | 6.34 | 6.39 | 6.36 | qfq | 7,380,116 | 47,479,717 | -4.77% |
| 2026-04-02 | 6.72 | 6.79 | 6.66 | 6.71 | 6.68 | qfq | 5,389,600 | 36,218,739 | -0.15% |
| 2026-04-01 | 6.82 | 6.86 | 6.66 | 6.72 | 6.69 | qfq | 5,150,100 | 34,637,947 | -0.59% |
| 2026-03-31 | 6.86 | 6.92 | 6.72 | 6.76 | 6.73 | qfq | 5,173,600 | 35,322,345 | -1.46% |
| 2026-03-30 | 6.92 | 6.97 | 6.79 | 6.86 | 6.83 | qfq | 6,358,063 | 43,554,270 | -0.72% |
| 2026-03-27 | 6.74 | 6.92 | 6.70 | 6.91 | 6.88 | qfq | 8,676,369 | 59,633,798 | 2.37% |
| 2026-03-26 | 6.81 | 6.85 | 6.69 | 6.75 | 6.72 | qfq | 5,703,400 | 38,518,790 | -0.88% |
| 2026-03-25 | 6.68 | 6.83 | 6.63 | 6.81 | 6.78 | qfq | 7,715,400 | 52,159,865 | 1.95% |
| 2026-03-24 | 6.50 | 6.70 | 6.41 | 6.68 | 6.65 | qfq | 8,090,680 | 53,189,517 | 3.57% |
| 2026-03-23 | 6.60 | 6.74 | 6.37 | 6.45 | 6.42 | qfq | 10,007,600 | 65,392,751 | -4.30% |
| 2026-03-20 | 6.87 | 6.88 | 6.70 | 6.74 | 6.71 | qfq | 10,275,700 | 69,671,404 | -2.74% |
| 2026-03-19 | 6.98 | 7.07 | 6.84 | 6.93 | 6.90 | qfq | 13,798,700 | 95,949,113 | 0.87% |
| 2026-03-18 | 6.82 | 6.90 | 6.73 | 6.87 | 6.84 | qfq | 8,340,900 | 56,759,725 | 0.73% |
| 2026-03-17 | 6.96 | 6.97 | 6.80 | 6.82 | 6.79 | qfq | 9,157,400 | 62,979,954 | -2.15% |
| 2026-03-16 | 6.96 | 7.08 | 6.92 | 6.97 | 6.94 | qfq | 8,872,200 | 61,851,158 | -0.29% |
| 2026-03-13 | 7.07 | 7.13 | 6.97 | 6.99 | 6.96 | qfq | 10,183,863 | 71,887,116 | -1.27% |
| 2026-03-12 | 7.14 | 7.20 | 7.06 | 7.08 | 7.05 | qfq | 12,136,800 | 86,344,515 | -0.14% |
| 2026-03-11 | 7.14 | 7.16 | 6.99 | 7.09 | 7.06 | qfq | 13,994,000 | 98,779,027 | -0.70% |
| 2026-03-10 | 7.26 | 7.38 | 7.11 | 7.14 | 7.11 | qfq | 23,132,298 | 166,333,515 | -3.38% |
| 2026-03-09 | 7.65 | 7.74 | 7.36 | 7.39 | 7.36 | qfq | 26,226,745 | 197,005,570 | 1.51% |
| 2026-03-06 | 7.08 | 7.31 | 6.94 | 7.28 | 7.25 | qfq | 18,051,599 | 129,595,718 | 1.53% |
| 2026-03-05 | 7.26 | 7.36 | 7.12 | 7.17 | 7.14 | qfq | 25,343,242 | 182,311,928 | -2.98% |
| 2026-03-04 | 7.77 | 7.78 | 7.36 | 7.39 | 7.36 | qfq | 45,214,390 | 335,124,733 | -9.66% |
| 2026-03-03 | 7.58 | 8.18 | 7.52 | 8.18 | 8.14 | qfq | 65,041,608 | 511,703,386 | 9.95% |
| 2026-03-02 | 7.50 | 7.50 | 7.29 | 7.44 | 7.41 | qfq | 9,782,100 | 72,425,773 | 0.13% |
| 2026-02-27 | 7.40 | 7.45 | 7.33 | 7.43 | 7.40 | qfq | 5,417,287 | 39,997,980 | 0.27% |
| 2026-02-26 | 7.40 | 7.44 | 7.36 | 7.41 | 7.38 | qfq | 4,718,000 | 34,860,137 | 0.27% |
| 2026-02-25 | 7.42 | 7.45 | 7.35 | 7.39 | 7.36 | qfq | 6,173,287 | 45,699,703 | -0.27% |
| 2026-02-24 | 7.29 | 7.44 | 7.29 | 7.41 | 7.38 | qfq | 6,694,300 | 49,560,903 | 1.79% |
| 2026-02-13 | 7.33 | 7.39 | 7.26 | 7.28 | 7.25 | qfq | 4,208,300 | 30,773,114 | -1.09% |
| 2026-02-12 | 7.36 | 7.38 | 7.26 | 7.36 | 7.33 | qfq | 4,958,300 | 36,330,023 | -0.14% |
| 2026-02-11 | 7.34 | 7.40 | 7.31 | 7.37 | 7.34 | qfq | 4,852,700 | 35,733,984 | 0.27% |
| 2026-02-10 | 7.45 | 7.49 | 7.34 | 7.35 | 7.32 | qfq | 5,644,987 | 41,705,319 | -1.74% |
| 2026-02-09 | 7.38 | 7.51 | 7.33 | 7.48 | 7.45 | qfq | 6,886,115 | 51,253,267 | 1.49% |
| 2026-02-06 | 7.31 | 7.43 | 7.30 | 7.37 | 7.34 | qfq | 4,983,200 | 36,807,260 | 0.27% |
| 2026-02-05 | 7.43 | 7.45 | 7.33 | 7.35 | 7.32 | qfq | 6,959,400 | 51,338,401 | -1.08% |
| 2026-02-04 | 7.42 | 7.47 | 7.31 | 7.43 | 7.40 | qfq | 8,892,360 | 65,799,305 | 0.13% |
| 2026-02-03 | 7.16 | 7.46 | 7.12 | 7.42 | 7.39 | qfq | 16,804,915 | 123,549,153 | 4.80% |
| 2026-02-02 | 7.22 | 7.27 | 7.07 | 7.08 | 7.05 | qfq | 5,998,160 | 43,112,350 | -2.34% |
| 2026-01-30 | 7.22 | 7.33 | 7.11 | 7.25 | 7.22 | qfq | 6,014,720 | 43,355,154 | 0.00% |
| 2026-01-29 | 7.16 | 7.36 | 7.16 | 7.25 | 7.22 | qfq | 7,335,660 | 53,400,954 | 0.55% |
| 2026-01-28 | 7.17 | 7.29 | 7.10 | 7.21 | 7.18 | qfq | 6,978,460 | 50,257,122 | 0.56% |
| 2026-01-27 | 7.20 | 7.23 | 7.05 | 7.17 | 7.14 | qfq | 5,775,771 | 41,180,397 | -0.83% |
| 2026-01-26 | 7.22 | 7.32 | 7.14 | 7.23 | 7.20 | qfq | 8,816,602 | 63,665,758 | 0.00% |
| 2026-01-23 | 7.16 | 7.24 | 7.08 | 7.23 | 7.20 | qfq | 8,694,312 | 62,358,410 | 0.70% |
| 2026-01-22 | 7.04 | 7.18 | 7.01 | 7.18 | 7.15 | qfq | 11,216,202 | 80,094,202 | 2.57% |
| 2026-01-21 | 7.01 | 7.04 | 6.96 | 7.00 | 6.97 | qfq | 4,605,635 | 32,223,457 | -0.71% |
| 2026-01-20 | 7.08 | 7.09 | 6.98 | 7.05 | 7.02 | qfq | 6,063,552 | 42,582,425 | 0.00% |
| 2026-01-19 | 6.92 | 7.06 | 6.91 | 7.05 | 7.02 | qfq | 5,495,800 | 38,592,689 | 1.44% |
| 2026-01-16 | 7.01 | 7.02 | 6.89 | 6.95 | 6.92 | qfq | 5,570,200 | 38,701,670 | -1.00% |
| 2026-01-15 | 6.97 | 7.03 | 6.92 | 7.02 | 6.99 | qfq | 7,603,100 | 53,124,311 | 0.29% |
| 2026-01-14 | 7.00 | 7.04 | 6.88 | 7.00 | 6.97 | qfq | 8,370,000 | 58,398,909 | -0.57% |
| 2026-01-13 | 7.00 | 7.15 | 6.96 | 7.04 | 7.01 | qfq | 8,891,509 | 62,778,834 | 0.57% |
| 2026-01-12 | 7.06 | 7.06 | 6.93 | 7.00 | 6.97 | qfq | 4,960,373 | 34,615,980 | -0.14% |
| 2026-01-09 | 7.00 | 7.02 | 6.94 | 7.01 | 6.98 | qfq | 4,337,060 | 30,285,650 | 0.14% |
| 2026-01-08 | 6.92 | 7.04 | 6.91 | 7.00 | 6.97 | qfq | 4,148,600 | 29,013,152 | 1.30% |
| 2026-01-07 | 6.98 | 6.99 | 6.88 | 6.91 | 6.88 | qfq | 4,618,453 | 31,990,962 | -0.43% |
| 2026-01-06 | 6.98 | 7.14 | 6.91 | 6.94 | 6.91 | qfq | 8,364,863 | 58,392,739 | -0.57% |
| 2026-01-05 | 6.71 | 7.01 | 6.68 | 6.98 | 6.95 | qfq | 10,239,000 | 70,623,177 | 4.02% |
| 2025-12-31 | 6.72 | 6.72 | 6.61 | 6.71 | 6.68 | qfq | 3,345,446 | 22,281,744 | 0.60% |
| 2025-12-30 | 6.74 | 6.75 | 6.66 | 6.67 | 6.64 | qfq | 3,756,100 | 25,163,721 | -1.48% |
| 2025-12-29 | 6.78 | 6.83 | 6.72 | 6.77 | 6.74 | qfq | 3,702,000 | 25,064,970 | -0.15% |
| 2025-12-26 | 6.82 | 6.87 | 6.77 | 6.78 | 6.75 | qfq | 3,229,860 | 22,030,256 | -0.88% |
| 2025-12-25 | 6.80 | 6.85 | 6.78 | 6.84 | 6.81 | qfq | 3,030,847 | 20,657,735 | 0.59% |
| 2025-12-24 | 6.81 | 6.81 | 6.75 | 6.80 | 6.77 | qfq | 2,806,900 | 19,041,876 | 0.29% |
| 2025-12-23 | 6.85 | 6.86 | 6.75 | 6.78 | 6.75 | qfq | 3,759,000 | 25,562,628 | -1.17% |
| 2025-12-22 | 6.86 | 6.90 | 6.78 | 6.86 | 6.83 | qfq | 5,317,400 | 36,422,973 | 0.59% |
| 2025-12-19 | 6.72 | 6.84 | 6.66 | 6.82 | 6.79 | qfq | 4,484,085 | 30,430,210 | 2.25% |
| 2025-12-18 | 6.58 | 6.72 | 6.58 | 6.67 | 6.64 | qfq | 3,483,000 | 23,244,545 | 0.60% |
| 2025-12-17 | 6.62 | 6.64 | 6.48 | 6.63 | 6.60 | qfq | 4,921,600 | 32,282,638 | 0.15% |
| 2025-12-16 | 6.80 | 6.80 | 6.59 | 6.62 | 6.59 | qfq | 4,430,300 | 29,622,779 | -2.93% |
| 2025-12-15 | 6.77 | 6.85 | 6.68 | 6.82 | 6.79 | qfq | 3,865,992 | 26,204,982 | 0.44% |
| 2025-12-12 | 7.00 | 7.03 | 6.76 | 6.79 | 6.76 | qfq | 7,912,500 | 54,585,645 | -3.14% |
| 2025-12-11 | 6.99 | 7.12 | 6.89 | 7.01 | 6.98 | qfq | 7,228,800 | 50,426,769 | 0.29% |
| 2025-12-10 | 6.98 | 7.01 | 6.93 | 6.99 | 6.96 | qfq | 3,010,060 | 20,984,907 | 0.14% |
| 2025-12-09 | 7.05 | 7.07 | 6.97 | 6.98 | 6.95 | qfq | 3,280,900 | 23,021,666 | -0.99% |
| 2025-12-08 | 7.12 | 7.14 | 7.03 | 7.05 | 7.02 | qfq | 3,995,400 | 28,292,904 | -0.84% |
| 2025-12-05 | 7.06 | 7.13 | 6.97 | 7.11 | 7.08 | qfq | 3,666,500 | 25,781,957 | 0.71% |
| 2025-12-04 | 7.16 | 7.17 | 7.04 | 7.06 | 7.03 | qfq | 2,961,500 | 20,969,855 | -1.12% |
| 2025-12-03 | 7.18 | 7.20 | 7.10 | 7.14 | 7.11 | qfq | 2,849,900 | 20,327,955 | -0.42% |
| 2025-12-02 | 7.21 | 7.22 | 7.10 | 7.17 | 7.14 | qfq | 3,287,770 | 23,556,402 | -0.42% |
| 2025-12-01 | 7.24 | 7.28 | 7.18 | 7.20 | 7.17 | qfq | 4,141,100 | 29,943,079 | 0.00% |
| 2025-11-28 | 7.08 | 7.20 | 7.03 | 7.20 | 7.17 | qfq | 4,282,807 | 30,540,710 | 1.98% |
| 2025-11-27 | 7.07 | 7.14 | 7.03 | 7.06 | 7.03 | qfq | 3,956,300 | 28,040,014 | -0.56% |
| 2025-11-26 | 7.05 | 7.25 | 7.05 | 7.10 | 7.07 | qfq | 4,126,100 | 29,512,621 | 0.42% |
| 2025-11-25 | 6.96 | 7.13 | 6.94 | 7.07 | 7.04 | qfq | 5,149,400 | 36,353,963 | 2.02% |
| 2025-11-24 | 7.01 | 7.02 | 6.84 | 6.93 | 6.90 | qfq | 5,498,002 | 38,000,864 | 0.58% |
| 2025-11-21 | 7.16 | 7.25 | 6.89 | 6.89 | 6.86 | qfq | 7,589,960 | 53,314,873 | -4.70% |
| 2025-11-20 | 7.22 | 7.30 | 7.19 | 7.23 | 7.20 | qfq | 4,741,780 | 34,328,324 | 0.28% |
| 2025-11-19 | 7.36 | 7.38 | 7.15 | 7.21 | 7.18 | qfq | 7,197,800 | 51,953,352 | -1.90% |
| 2025-11-18 | 7.46 | 7.47 | 7.29 | 7.35 | 7.32 | qfq | 7,870,497 | 57,862,383 | -1.61% |
| 2025-11-17 | 7.56 | 7.56 | 7.40 | 7.47 | 7.44 | qfq | 6,786,600 | 50,578,022 | -0.53% |
| 2025-11-14 | 7.40 | 7.58 | 7.37 | 7.51 | 7.48 | qfq | 12,105,738 | 91,007,465 | 1.21% |
| 2025-11-13 | 7.41 | 7.45 | 7.25 | 7.42 | 7.39 | qfq | 7,069,500 | 51,960,480 | -0.54% |
| 2025-11-12 | 7.39 | 7.51 | 7.38 | 7.46 | 7.43 | qfq | 9,550,100 | 71,260,504 | 1.22% |
| 2025-11-11 | 7.33 | 7.40 | 7.30 | 7.37 | 7.34 | qfq | 6,062,577 | 44,663,183 | 0.68% |
| 2025-11-10 | 7.40 | 7.40 | 7.30 | 7.32 | 7.29 | qfq | 6,084,400 | 44,561,329 | -0.81% |
| 2025-11-07 | 7.30 | 7.43 | 7.29 | 7.38 | 7.35 | qfq | 7,173,840 | 52,952,804 | 0.96% |
| 2025-11-06 | 7.34 | 7.35 | 7.25 | 7.31 | 7.28 | qfq | 6,379,086 | 46,458,168 | -0.54% |
| 2025-11-05 | 7.26 | 7.38 | 7.20 | 7.35 | 7.32 | qfq | 7,936,500 | 58,243,558 | 0.96% |
| 2025-11-04 | 7.23 | 7.30 | 7.21 | 7.28 | 7.25 | qfq | 6,334,400 | 45,978,629 | 0.55% |
| 2025-11-03 | 7.13 | 7.25 | 7.12 | 7.24 | 7.21 | qfq | 5,713,870 | 41,231,395 | 1.26% |
| 2025-10-31 | 7.08 | 7.17 | 7.05 | 7.15 | 7.12 | qfq | 4,819,744 | 34,340,588 | 1.13% |
| 2025-10-30 | 7.19 | 7.20 | 7.07 | 7.07 | 7.04 | qfq | 7,382,044 | 52,486,968 | -1.67% |
| 2025-10-29 | 7.18 | 7.20 | 7.07 | 7.19 | 7.16 | qfq | 7,135,938 | 51,019,382 | 0.28% |
| 2025-10-28 | 7.26 | 7.28 | 7.15 | 7.17 | 7.14 | qfq | 7,973,300 | 57,390,672 | -1.51% |
| 2025-10-27 | 7.21 | 7.31 | 7.13 | 7.28 | 7.25 | qfq | 8,696,600 | 63,017,996 | 1.39% |
| 2025-10-24 | 7.42 | 7.48 | 7.16 | 7.18 | 7.15 | qfq | 13,272,200 | 96,404,959 | -4.01% |
| 2025-10-23 | 7.43 | 7.52 | 7.34 | 7.48 | 7.45 | qfq | 10,278,196 | 76,551,484 | 0.54% |
| 2025-10-22 | 7.50 | 7.57 | 7.35 | 7.44 | 7.41 | qfq | 13,608,604 | 101,368,493 | -1.20% |
| 2025-10-21 | 7.72 | 7.72 | 7.46 | 7.53 | 7.50 | qfq | 20,914,681 | 157,412,278 | -3.34% |
| 2025-10-20 | 7.30 | 7.89 | 7.22 | 7.79 | 7.76 | qfq | 31,981,455 | 240,566,118 | 6.57% |
| 2025-10-17 | 7.10 | 7.43 | 7.01 | 7.31 | 7.28 | qfq | 19,683,000 | 142,809,580 | 3.25% |
| 2025-10-16 | 7.20 | 7.20 | 7.02 | 7.08 | 7.05 | qfq | 7,978,400 | 56,446,106 | -1.67% |
| 2025-10-15 | 7.17 | 7.21 | 7.12 | 7.20 | 7.17 | qfq | 9,712,252 | 69,597,426 | -0.55% |
| 2025-10-14 | 7.05 | 7.24 | 7.03 | 7.24 | 7.21 | qfq | 15,206,969 | 109,021,690 | 2.99% |
| 2025-10-13 | 6.90 | 7.06 | 6.83 | 7.03 | 7.00 | qfq | 8,241,017 | 57,527,486 | -0.85% |
| 2025-10-10 | 6.83 | 7.34 | 6.81 | 7.09 | 7.06 | qfq | 17,122,552 | 121,912,771 | 3.96% |
| 2025-10-09 | 6.70 | 6.87 | 6.70 | 6.82 | 6.79 | qfq | 5,480,100 | 37,303,810 | 1.49% |
| 2025-09-30 | 6.74 | 6.77 | 6.68 | 6.72 | 6.69 | qfq | 3,647,500 | 24,486,775 | -0.59% |
| 2025-09-29 | 6.66 | 6.76 | 6.55 | 6.76 | 6.73 | qfq | 5,087,507 | 34,066,530 | 1.50% |
| 2025-09-26 | 6.75 | 6.76 | 6.62 | 6.66 | 6.63 | qfq | 4,405,200 | 29,407,959 | -1.19% |
| 2025-09-25 | 6.92 | 6.92 | 6.73 | 6.74 | 6.71 | qfq | 5,276,600 | 35,880,614 | -2.60% |
| 2025-09-24 | 6.76 | 6.93 | 6.75 | 6.92 | 6.89 | qfq | 6,197,310 | 42,540,523 | 2.37% |
| 2025-09-23 | 6.77 | 6.78 | 6.53 | 6.76 | 6.73 | qfq | 8,790,214 | 58,418,481 | -0.15% |
| 2025-09-22 | 6.87 | 6.88 | 6.71 | 6.77 | 6.74 | qfq | 4,983,794 | 33,651,543 | -1.17% |
| 2025-09-19 | 6.93 | 6.94 | 6.81 | 6.85 | 6.82 | qfq | 5,194,604 | 35,647,256 | -1.01% |
| 2025-09-18 | 7.07 | 7.09 | 6.90 | 6.92 | 6.89 | qfq | 6,728,500 | 46,991,422 | -1.70% |
| 2025-09-17 | 7.03 | 7.10 | 7.03 | 7.04 | 7.01 | qfq | 5,870,240 | 41,436,313 | -0.14% |
| 2025-09-16 | 7.00 | 7.06 | 6.92 | 7.05 | 7.02 | qfq | 8,277,305 | 57,913,805 | 0.43% |
| 2025-09-15 | 7.22 | 7.24 | 6.95 | 7.02 | 6.99 | qfq | 15,943,925 | 112,141,288 | -3.04% |
| 2025-09-12 | 7.32 | 7.33 | 7.23 | 7.24 | 7.21 | qfq | 5,084,724 | 37,006,066 | -1.09% |
| 2025-09-11 | 7.29 | 7.33 | 7.19 | 7.32 | 7.29 | qfq | 5,418,929 | 39,334,772 | 0.55% |
| 2025-09-10 | 7.26 | 7.29 | 7.20 | 7.28 | 7.25 | qfq | 4,602,085 | 33,356,670 | 0.41% |
| 2025-09-09 | 7.32 | 7.36 | 7.24 | 7.25 | 7.22 | qfq | 4,030,099 | 29,361,355 | -1.09% |
| 2025-09-08 | 7.21 | 7.33 | 7.20 | 7.33 | 7.30 | qfq | 5,694,500 | 41,581,447 | 1.66% |
| 2025-09-05 | 7.20 | 7.21 | 7.08 | 7.21 | 7.18 | qfq | 3,754,748 | 26,904,409 | 0.42% |
| 2025-09-04 | 7.14 | 7.21 | 7.06 | 7.18 | 7.15 | qfq | 4,781,302 | 34,253,385 | 0.56% |
| 2025-09-03 | 7.23 | 7.25 | 7.12 | 7.14 | 7.11 | qfq | 4,014,600 | 28,750,569 | -1.24% |
| 2025-09-02 | 7.29 | 7.35 | 7.18 | 7.23 | 7.20 | qfq | 5,268,509 | 38,090,532 | -1.09% |
| 2025-09-01 | 7.23 | 7.36 | 7.18 | 7.31 | 7.28 | qfq | 5,840,710 | 42,623,975 | 1.11% |
| 2025-08-29 | 7.38 | 7.38 | 7.10 | 7.23 | 7.20 | qfq | 5,767,300 | 41,876,892 | -1.50% |
| 2025-08-28 | 7.39 | 7.45 | 7.20 | 7.34 | 7.31 | qfq | 6,495,870 | 47,555,546 | -0.68% |
| 2025-08-27 | 7.60 | 7.61 | 7.39 | 7.39 | 7.36 | qfq | 9,182,940 | 68,759,391 | -2.76% |
| 2025-08-26 | 7.52 | 7.63 | 7.48 | 7.60 | 7.57 | qfq | 8,180,600 | 62,000,682 | 0.80% |
| 2025-08-25 | 7.54 | 7.60 | 7.51 | 7.54 | 7.51 | qfq | 6,471,647 | 48,842,866 | 0.00% |
| 2025-08-22 | 7.63 | 7.65 | 7.50 | 7.54 | 7.51 | qfq | 7,293,844 | 55,017,089 | -1.44% |
| 2025-08-21 | 7.56 | 7.65 | 7.47 | 7.65 | 7.62 | qfq | 7,825,223 | 59,116,838 | 1.19% |
| 2025-08-20 | 7.53 | 7.56 | 7.48 | 7.56 | 7.53 | qfq | 4,856,247 | 36,595,237 | 0.40% |
| 2025-08-19 | 7.46 | 7.53 | 7.42 | 7.53 | 7.50 | qfq | 5,324,222 | 39,817,500 | 0.80% |
| 2025-08-18 | 7.50 | 7.55 | 7.45 | 7.47 | 7.44 | qfq | 7,510,400 | 56,252,842 | -0.53% |
| 2025-08-15 | 7.52 | 7.57 | 7.47 | 7.51 | 7.48 | qfq | 6,856,200 | 51,500,952 | -0.92% |
| 2025-08-14 | 7.83 | 7.87 | 7.57 | 7.58 | 7.55 | qfq | 9,396,890 | 72,019,452 | -3.32% |
| 2025-08-13 | 7.91 | 7.92 | 7.74 | 7.84 | 7.81 | qfq | 10,796,743 | 84,085,432 | -1.26% |
| 2025-08-12 | 7.69 | 8.17 | 7.66 | 7.94 | 7.90 | qfq | 17,256,090 | 136,824,518 | 3.25% |
| 2025-08-11 | 7.74 | 7.79 | 7.65 | 7.69 | 7.66 | qfq | 10,161,300 | 78,276,311 | -1.28% |
| 2025-08-08 | 7.52 | 7.88 | 7.52 | 7.79 | 7.76 | qfq | 13,517,149 | 104,142,131 | 3.45% |
| 2025-08-07 | 7.55 | 7.58 | 7.47 | 7.53 | 7.50 | qfq | 4,315,197 | 32,488,126 | 0.00% |
| 2025-08-06 | 7.51 | 7.56 | 7.45 | 7.53 | 7.50 | qfq | 3,834,800 | 28,785,325 | -0.13% |
| 2025-08-05 | 7.48 | 7.55 | 7.39 | 7.54 | 7.51 | qfq | 5,289,340 | 39,679,124 | 1.21% |
| 2025-08-04 | 7.27 | 7.47 | 7.21 | 7.45 | 7.42 | qfq | 8,175,740 | 60,498,244 | 2.05% |
| 2025-08-01 | 7.34 | 7.40 | 7.27 | 7.30 | 7.27 | qfq | 5,416,480 | 39,760,520 | -0.68% |
| 2025-07-31 | 7.43 | 7.55 | 7.32 | 7.35 | 7.32 | qfq | 8,114,900 | 59,936,101 | -1.08% |
| 2025-07-30 | 7.53 | 7.58 | 7.35 | 7.43 | 7.40 | qfq | 8,570,902 | 63,894,148 | -1.46% |
| 2025-07-29 | 7.63 | 7.69 | 7.42 | 7.54 | 7.51 | qfq | 7,633,993 | 57,303,363 | -2.08% |
| 2025-07-28 | 7.79 | 7.84 | 7.68 | 7.70 | 7.67 | qfq | 4,878,200 | 37,761,061 | -1.03% |
| 2025-07-25 | 7.83 | 7.87 | 7.77 | 7.78 | 7.75 | qfq | 3,352,500 | 26,145,590 | -0.64% |
| 2025-07-24 | 7.83 | 7.84 | 7.73 | 7.83 | 7.80 | qfq | 4,365,541 | 34,013,973 | 0.38% |
| 2025-07-23 | 7.91 | 7.96 | 7.77 | 7.80 | 7.77 | qfq | 6,294,700 | 49,326,159 | -1.14% |
| 2025-07-22 | 7.81 | 7.96 | 7.77 | 7.89 | 7.85 | qfq | 5,784,600 | 45,341,088 | 1.02% |
| 2025-07-21 | 7.75 | 7.94 | 7.74 | 7.81 | 7.78 | qfq | 7,929,442 | 61,821,070 | 0.77% |
| 2025-07-18 | 7.87 | 7.90 | 7.73 | 7.75 | 7.72 | qfq | 7,115,590 | 55,369,392 | -2.02% |
| 2025-07-17 | 7.58 | 7.93 | 7.58 | 7.91 | 7.87 | qfq | 11,965,911 | 92,964,137 | -5.16% |
| 2025-07-16 | 8.35 | 8.37 | 8.28 | 8.34 | 8.30 | qfq | 2,865,611 | 23,850,791 | 0.36% |
| 2025-07-15 | 8.55 | 8.56 | 8.30 | 8.31 | 8.27 | qfq | 3,444,200 | 28,945,009 | -2.81% |
| 2025-07-14 | 8.57 | 8.57 | 8.50 | 8.55 | 8.51 | qfq | 1,887,600 | 16,097,970 | 0.12% |
| 2025-07-11 | 8.55 | 8.64 | 8.52 | 8.54 | 8.50 | qfq | 2,210,000 | 18,935,082 | 0.00% |
| 2025-07-10 | 8.53 | 8.56 | 8.48 | 8.54 | 8.50 | qfq | 1,784,065 | 15,206,424 | 0.12% |
| 2025-07-09 | 8.57 | 8.65 | 8.48 | 8.53 | 8.49 | qfq | 3,587,637 | 30,637,884 | -0.58% |
| 2025-07-08 | 8.62 | 8.62 | 8.55 | 8.58 | 8.54 | qfq | 2,337,071 | 20,059,108 | -0.58% |
| 2025-07-07 | 8.60 | 8.63 | 8.47 | 8.63 | 8.59 | qfq | 2,774,400 | 23,742,242 | 0.00% |
| 2025-07-04 | 8.70 | 8.72 | 8.60 | 8.63 | 8.59 | qfq | 2,740,200 | 23,736,172 | -0.69% |
| 2025-07-03 | 8.76 | 8.80 | 8.69 | 8.69 | 8.65 | qfq | 3,022,900 | 26,427,401 | -1.03% |
| 2025-07-02 | 8.80 | 8.80 | 8.68 | 8.78 | 8.74 | qfq | 3,245,874 | 28,366,564 | -0.23% |
| 2025-07-01 | 8.74 | 8.83 | 8.61 | 8.80 | 8.76 | qfq | 4,514,474 | 39,347,697 | 0.80% |
| 2025-06-30 | 8.77 | 8.79 | 8.67 | 8.73 | 8.69 | qfq | 3,326,500 | 28,967,969 | -0.11% |
| 2025-06-27 | 8.78 | 8.78 | 8.70 | 8.74 | 8.70 | qfq | 3,189,547 | 27,833,859 | -0.46% |
| 2025-06-26 | 8.82 | 8.84 | 8.70 | 8.78 | 8.74 | qfq | 3,863,400 | 33,766,684 | -0.34% |
| 2025-06-25 | 8.90 | 8.95 | 8.71 | 8.81 | 8.77 | qfq | 6,454,857 | 56,710,645 | -1.45% |
| 2025-06-24 | 9.05 | 9.05 | 8.89 | 8.94 | 8.90 | qfq | 8,768,857 | 78,705,293 | -4.28% |
| 2025-06-23 | 9.23 | 9.40 | 9.07 | 9.34 | 9.30 | qfq | 9,813,950 | 90,507,180 | 1.19% |
| 2025-06-20 | 9.29 | 9.60 | 8.66 | 9.23 | 9.19 | qfq | 14,780,090 | 134,764,333 | -3.85% |
| 2025-06-19 | 9.07 | 10.02 | 8.92 | 9.60 | 9.56 | qfq | 21,769,270 | 210,827,581 | 5.38% |
| 2025-06-18 | 9.01 | 9.18 | 8.90 | 9.11 | 9.07 | qfq | 3,847,000 | 34,870,688 | 0.66% |
| 2025-06-17 | 8.99 | 9.18 | 8.90 | 9.05 | 9.01 | qfq | 3,393,400 | 30,628,969 | 0.44% |
| 2025-06-16 | 9.09 | 9.16 | 8.96 | 9.01 | 8.97 | qfq | 2,202,200 | 19,878,972 | 0.22% |
| 2025-06-13 | 8.98 | 9.09 | 8.95 | 8.99 | 8.95 | qfq | 2,402,500 | 21,646,962 | -0.22% |
| 2025-06-12 | 8.90 | 9.04 | 8.86 | 9.01 | 8.97 | qfq | 1,781,500 | 15,976,791 | 1.01% |
| 2025-06-11 | 8.93 | 8.99 | 8.82 | 8.92 | 8.88 | qfq | 1,473,740 | 13,183,938 | 0.00% |
| 2025-06-10 | 9.09 | 9.09 | 8.81 | 8.92 | 8.88 | qfq | 1,986,400 | 17,729,206 | -1.44% |
| 2025-06-09 | 9.09 | 9.09 | 8.94 | 9.05 | 9.01 | qfq | 1,752,280 | 15,791,463 | 0.11% |
| 2025-06-06 | 9.04 | 9.13 | 8.98 | 9.04 | 9.00 | qfq | 1,823,300 | 16,474,008 | 0.56% |
| 2025-06-05 | 8.91 | 9.08 | 8.86 | 8.99 | 8.95 | qfq | 1,519,784 | 13,577,718 | 0.67% |
| 2025-06-04 | 8.83 | 9.10 | 8.82 | 8.93 | 8.89 | qfq | 1,290,180 | 11,520,625 | 1.02% |
| 2025-06-03 | 8.79 | 8.88 | 8.70 | 8.84 | 8.80 | qfq | 1,561,500 | 13,776,416 | -0.45% |
| 2025-05-30 | 8.89 | 9.06 | 8.80 | 8.88 | 8.84 | qfq | 1,511,900 | 13,399,197 | -0.89% |
| 2025-05-29 | 8.94 | 9.05 | 8.90 | 8.96 | 8.85 | qfq | 1,951,200 | 17,502,858 | 0.11% |
| 2025-05-28 | 9.05 | 9.14 | 8.90 | 8.95 | 8.84 | qfq | 1,838,600 | 16,574,063 | -0.56% |
| 2025-05-27 | 8.86 | 9.18 | 8.78 | 9.00 | 8.89 | qfq | 4,972,400 | 44,966,979 | 1.81% |
| 2025-05-26 | 8.57 | 8.87 | 8.50 | 8.84 | 8.74 | qfq | 2,976,900 | 26,008,654 | 3.15% |
| 2025-05-23 | 8.88 | 8.93 | 8.55 | 8.57 | 8.47 | qfq | 3,289,033 | 28,685,370 | -2.83% |
| 2025-05-22 | 8.98 | 8.99 | 8.81 | 8.82 | 8.72 | qfq | 1,964,300 | 17,435,021 | -1.78% |
| 2025-05-21 | 9.21 | 9.33 | 8.98 | 8.98 | 8.87 | qfq | 3,176,700 | 28,910,972 | -2.50% |
| 2025-05-20 | 9.01 | 9.24 | 8.95 | 9.21 | 9.10 | qfq | 4,750,663 | 43,325,576 | 3.60% |
| 2025-05-19 | 8.97 | 9.05 | 8.87 | 8.89 | 8.79 | qfq | 2,760,500 | 24,649,113 | -0.34% |
| 2025-05-16 | 9.10 | 9.10 | 8.81 | 8.92 | 8.81 | qfq | 2,732,274 | 24,293,691 | -0.67% |
| 2025-05-15 | 9.06 | 9.06 | 8.93 | 8.98 | 8.87 | qfq | 1,335,100 | 11,994,076 | -0.33% |
| 2025-05-14 | 9.14 | 9.14 | 8.85 | 9.01 | 8.90 | qfq | 2,187,900 | 19,613,483 | -0.88% |
| 2025-05-13 | 9.10 | 9.14 | 8.96 | 9.09 | 8.98 | qfq | 2,350,400 | 21,228,427 | 1.11% |
| 2025-05-12 | 9.09 | 9.15 | 8.90 | 8.99 | 8.88 | qfq | 2,390,400 | 21,457,046 | -1.21% |
| 2025-05-09 | 9.30 | 9.30 | 9.06 | 9.10 | 8.99 | qfq | 1,911,700 | 17,505,979 | -1.09% |
| 2025-05-08 | 9.10 | 9.34 | 9.03 | 9.20 | 9.09 | qfq | 2,394,400 | 22,056,593 | 0.77% |
| 2025-05-07 | 9.31 | 9.50 | 9.02 | 9.13 | 9.02 | qfq | 3,801,700 | 34,856,143 | -1.30% |
| 2025-05-06 | 8.94 | 9.30 | 8.83 | 9.25 | 9.14 | qfq | 4,809,900 | 43,594,330 | 3.58% |
| 2025-04-30 | 8.76 | 8.97 | 8.75 | 8.93 | 8.82 | qfq | 2,445,700 | 21,652,993 | 1.48% |
| 2025-04-29 | 8.72 | 8.87 | 8.55 | 8.80 | 8.70 | qfq | 2,250,904 | 19,722,976 | 1.15% |
| 2025-04-28 | 8.95 | 9.00 | 8.67 | 8.70 | 8.60 | qfq | 3,406,128 | 29,817,874 | -2.79% |
| 2025-04-25 | 9.18 | 9.25 | 8.80 | 8.95 | 8.84 | qfq | 4,286,726 | 38,380,702 | -2.40% |
| 2025-04-24 | 9.37 | 9.61 | 9.08 | 9.17 | 9.06 | qfq | 3,722,198 | 34,357,437 | -2.76% |
| 2025-04-23 | 9.48 | 9.48 | 9.33 | 9.43 | 9.32 | qfq | 2,523,200 | 23,729,409 | -0.32% |
| 2025-04-22 | 9.40 | 9.76 | 9.35 | 9.46 | 9.35 | qfq | 4,720,400 | 44,923,899 | 0.42% |
| 2025-04-21 | 9.56 | 9.69 | 9.31 | 9.42 | 9.31 | qfq | 6,911,230 | 65,391,572 | -2.69% |
| 2025-04-18 | 9.18 | 10.18 | 9.16 | 9.68 | 9.57 | qfq | 10,657,002 | 104,033,945 | 4.65% |
| 2025-04-17 | 9.54 | 9.69 | 9.24 | 9.25 | 9.14 | qfq | 4,850,800 | 45,481,142 | -2.43% |
| 2025-04-16 | 9.29 | 9.70 | 9.10 | 9.48 | 9.37 | qfq | 7,214,500 | 67,728,338 | 2.71% |
| 2025-04-15 | 9.28 | 9.42 | 9.07 | 9.23 | 9.12 | qfq | 5,085,004 | 46,894,290 | 0.54% |
| 2025-04-14 | 8.70 | 9.23 | 8.70 | 9.18 | 9.07 | qfq | 5,699,465 | 51,613,118 | 5.76% |
| 2025-04-11 | 8.50 | 8.78 | 8.44 | 8.68 | 8.58 | qfq | 4,289,000 | 37,157,136 | 1.76% |
| 2025-04-10 | 8.45 | 8.68 | 8.45 | 8.53 | 8.43 | qfq | 4,965,812 | 42,591,670 | 1.91% |
| 2025-04-09 | 8.25 | 8.49 | 7.70 | 8.37 | 8.27 | qfq | 6,349,181 | 51,667,437 | 0.48% |
| 2025-04-08 | 8.19 | 8.56 | 8.12 | 8.33 | 8.23 | qfq | 6,368,100 | 52,690,253 | 1.71% |
| 2025-04-07 | 8.41 | 8.85 | 8.19 | 8.19 | 8.09 | qfq | 7,230,500 | 61,217,376 | -10.00% |
| 2025-04-03 | 9.31 | 9.39 | 8.87 | 9.10 | 8.99 | qfq | 7,266,500 | 65,995,848 | -2.88% |
| 2025-04-02 | 9.21 | 9.40 | 9.12 | 9.37 | 9.26 | qfq | 4,561,600 | 42,380,483 | 2.18% |
| 2025-04-01 | 9.26 | 9.43 | 9.12 | 9.17 | 9.06 | qfq | 3,927,220 | 36,342,008 | -0.33% |
| 2025-03-31 | 9.54 | 9.58 | 9.14 | 9.20 | 9.09 | qfq | 4,714,020 | 43,706,615 | -4.47% |
| 2025-03-28 | 9.50 | 9.69 | 9.26 | 9.63 | 9.52 | qfq | 6,357,200 | 60,222,019 | 0.31% |
| 2025-03-27 | 10.30 | 10.35 | 9.55 | 9.60 | 9.49 | qfq | 9,472,635 | 93,225,187 | -5.88% |
| 2025-03-26 | 10.55 | 10.61 | 10.02 | 10.20 | 10.08 | qfq | 13,149,308 | 135,300,130 | -5.64% |
| 2025-03-25 | 10.95 | 11.65 | 10.61 | 10.81 | 10.68 | qfq | 16,574,405 | 185,234,496 | 2.08% |
| 2025-03-24 | 10.81 | 11.26 | 10.35 | 10.59 | 10.47 | qfq | 15,183,225 | 163,825,192 | -6.94% |
| 2025-03-20 | 11.12 | 11.66 | 11.02 | 11.38 | 11.25 | qfq | 4,699,200 | 52,947,851 | 2.34% |
| 2025-03-19 | 11.02 | 11.15 | 10.90 | 11.12 | 10.99 | qfq | 1,857,596 | 20,561,869 | 0.91% |
| 2025-03-18 | 11.07 | 11.12 | 10.95 | 11.02 | 10.89 | qfq | 2,686,440 | 29,590,107 | -0.45% |
| 2025-03-17 | 11.19 | 11.19 | 11.00 | 11.07 | 10.94 | qfq | 4,190,200 | 46,319,859 | -1.77% |
| 2025-03-14 | 11.01 | 11.34 | 10.97 | 11.27 | 11.14 | qfq | 4,885,673 | 54,651,117 | 1.81% |
| 2025-03-13 | 11.09 | 11.13 | 10.90 | 11.07 | 10.94 | qfq | 3,029,781 | 33,362,954 | -0.36% |
| 2025-03-12 | 11.09 | 11.13 | 10.82 | 11.11 | 10.98 | qfq | 3,482,980 | 38,293,033 | 0.27% |
| 2025-03-11 | 10.89 | 11.15 | 10.85 | 11.08 | 10.95 | qfq | 4,519,425 | 49,854,982 | 1.09% |
| 2025-03-10 | 10.95 | 11.04 | 10.76 | 10.96 | 10.83 | qfq | 3,772,525 | 41,123,706 | 0.55% |
| 2025-03-07 | 10.89 | 11.02 | 10.72 | 10.90 | 10.77 | qfq | 4,391,500 | 47,894,547 | -0.55% |
| 2025-03-06 | 11.21 | 11.46 | 10.76 | 10.96 | 10.83 | qfq | 11,803,937 | 130,387,977 | -1.79% |
| 2025-03-05 | 11.16 | 11.16 | 11.16 | 11.16 | 11.03 | qfq | 4,129,785 | 46,088,401 | 4.99% |
| 2025-03-04 | 10.30 | 10.68 | 10.21 | 10.63 | 10.50 | qfq | 5,809,080 | 61,428,046 | 4.52% |
| 2025-03-03 | 10.05 | 10.35 | 10.05 | 10.17 | 10.05 | qfq | 1,224,700 | 12,548,186 | 0.69% |
| 2025-02-28 | 10.14 | 10.35 | 10.10 | 10.10 | 9.98 | qfq | 1,058,200 | 10,805,063 | -0.39% |
| 2025-02-27 | 10.08 | 10.18 | 9.96 | 10.14 | 10.02 | qfq | 1,059,700 | 10,645,810 | 0.40% |
| 2025-02-26 | 10.14 | 10.16 | 10.08 | 10.10 | 9.98 | qfq | 1,185,300 | 11,982,127 | -0.39% |
| 2025-02-25 | 10.13 | 10.25 | 10.10 | 10.14 | 10.02 | qfq | 849,300 | 8,629,295 | 0.10% |
| 2025-02-24 | 10.29 | 10.29 | 10.11 | 10.13 | 10.01 | qfq | 2,064,100 | 20,960,760 | -1.27% |
| 2025-02-21 | 10.22 | 10.36 | 10.10 | 10.26 | 10.14 | qfq | 841,700 | 8,638,406 | -0.58% |
| 2025-02-20 | 10.34 | 10.37 | 10.20 | 10.32 | 10.20 | qfq | 733,849 | 7,547,197 | 0.58% |
| 2025-02-19 | 10.18 | 10.30 | 10.18 | 10.26 | 10.14 | qfq | 613,520 | 6,288,650 | 0.79% |
| 2025-02-18 | 10.47 | 10.47 | 10.12 | 10.18 | 10.06 | qfq | 1,311,700 | 13,413,795 | -2.12% |
| 2025-02-17 | 10.54 | 10.54 | 10.35 | 10.40 | 10.28 | qfq | 1,051,700 | 10,944,996 | -0.57% |
| 2025-02-14 | 10.45 | 10.59 | 10.41 | 10.46 | 10.34 | qfq | 651,060 | 6,815,875 | 0.00% |
| 2025-02-13 | 10.70 | 10.70 | 10.43 | 10.46 | 10.34 | qfq | 1,941,840 | 20,408,758 | -2.24% |
| 2025-02-12 | 10.52 | 10.73 | 10.43 | 10.70 | 10.57 | qfq | 2,884,302 | 30,636,754 | 2.10% |
| 2025-02-11 | 10.40 | 10.53 | 10.32 | 10.48 | 10.36 | qfq | 2,088,702 | 21,840,751 | 1.35% |
| 2025-02-10 | 10.18 | 10.48 | 10.08 | 10.34 | 10.22 | qfq | 2,833,786 | 29,140,018 | 1.67% |
| 2025-02-07 | 10.15 | 10.37 | 10.12 | 10.17 | 10.05 | qfq | 1,724,700 | 17,568,727 | 0.20% |
| 2025-02-06 | 10.21 | 10.26 | 10.13 | 10.15 | 10.03 | qfq | 1,205,402 | 12,281,798 | -1.07% |
| 2025-02-05 | 10.50 | 10.50 | 10.19 | 10.26 | 10.14 | qfq | 1,485,824 | 15,285,868 | -2.75% |
| 2025-01-27 | 10.10 | 10.65 | 10.07 | 10.55 | 10.43 | qfq | 2,870,900 | 30,056,208 | 4.04% |
| 2025-01-24 | 10.25 | 10.25 | 10.09 | 10.14 | 10.02 | qfq | 1,040,100 | 10,579,743 | -0.29% |
| 2025-01-23 | 10.28 | 10.28 | 10.14 | 10.17 | 10.05 | qfq | 939,604 | 9,567,533 | -0.20% |
| 2025-01-22 | 10.40 | 10.40 | 10.05 | 10.19 | 10.07 | qfq | 1,801,200 | 18,326,033 | -2.30% |
| 2025-01-21 | 10.04 | 10.57 | 10.04 | 10.43 | 10.31 | qfq | 3,122,960 | 32,443,451 | 3.57% |
| 2025-01-20 | 10.00 | 10.18 | 9.90 | 10.07 | 9.95 | qfq | 780,800 | 7,822,972 | 0.60% |
| 2025-01-17 | 10.06 | 10.06 | 9.95 | 10.01 | 9.89 | qfq | 775,300 | 7,731,850 | -0.50% |
| 2025-01-16 | 10.09 | 10.15 | 9.95 | 10.06 | 9.94 | qfq | 1,224,500 | 12,277,095 | 0.00% |
| 2025-01-15 | 10.10 | 10.13 | 9.99 | 10.06 | 9.94 | qfq | 692,100 | 6,963,661 | -0.40% |
| 2025-01-14 | 10.07 | 10.16 | 9.97 | 10.10 | 9.98 | qfq | 1,062,000 | 10,720,043 | 0.30% |
| 2025-01-13 | 10.03 | 10.10 | 9.83 | 10.07 | 9.95 | qfq | 976,500 | 9,742,289 | -0.10% |
| 2025-01-10 | 10.28 | 10.28 | 10.08 | 10.08 | 9.96 | qfq | 978,660 | 9,927,137 | -1.37% |
| 2025-01-09 | 10.24 | 10.24 | 10.07 | 10.22 | 10.10 | qfq | 1,009,400 | 10,278,837 | 0.99% |
| 2025-01-08 | 9.89 | 10.12 | 9.80 | 10.12 | 10.00 | qfq | 1,515,200 | 15,173,784 | 1.61% |
| 2025-01-07 | 9.78 | 9.96 | 9.59 | 9.96 | 9.84 | qfq | 1,654,402 | 16,237,283 | 1.84% |
| 2025-01-06 | 10.13 | 10.24 | 9.78 | 9.78 | 9.66 | qfq | 3,421,000 | 34,069,520 | -4.96% |
| 2025-01-03 | 10.22 | 10.32 | 10.05 | 10.29 | 10.17 | qfq | 1,791,400 | 18,287,566 | 0.39% |
| 2025-01-02 | 10.28 | 10.49 | 10.18 | 10.25 | 10.13 | qfq | 2,723,032 | 28,121,335 | -0.39% |
| 2024-12-31 | 10.34 | 10.38 | 10.21 | 10.29 | 10.17 | qfq | 1,746,300 | 17,972,240 | 0.39% |
| 2024-12-30 | 10.24 | 10.40 | 10.15 | 10.25 | 10.13 | qfq | 1,965,000 | 20,277,875 | -0.19% |
| 2024-12-27 | 10.14 | 10.36 | 10.04 | 10.27 | 10.15 | qfq | 2,149,600 | 21,940,609 | 1.18% |
| 2024-12-26 | 10.01 | 10.18 | 10.00 | 10.15 | 10.03 | qfq | 1,158,500 | 11,696,039 | 0.59% |
| 2024-12-25 | 10.37 | 10.37 | 10.03 | 10.09 | 9.97 | qfq | 2,521,600 | 25,466,596 | -1.85% |
| 2024-12-24 | 10.20 | 10.40 | 10.15 | 10.28 | 10.16 | qfq | 924,160 | 9,479,091 | 0.29% |
| 2024-12-23 | 10.42 | 10.44 | 10.17 | 10.25 | 10.13 | qfq | 1,679,140 | 17,278,061 | -1.54% |
| 2024-12-20 | 10.35 | 10.54 | 10.31 | 10.41 | 10.29 | qfq | 1,972,600 | 20,597,042 | 0.68% |
| 2024-12-19 | 10.29 | 10.54 | 10.13 | 10.34 | 10.22 | qfq | 2,452,780 | 25,282,488 | 0.49% |
| 2024-12-18 | 10.32 | 10.38 | 10.20 | 10.29 | 10.17 | qfq | 1,343,200 | 13,835,336 | 0.00% |
| 2024-12-17 | 10.51 | 10.57 | 10.24 | 10.29 | 10.17 | qfq | 3,479,248 | 36,012,422 | -2.09% |
| 2024-12-16 | 10.65 | 10.75 | 10.32 | 10.51 | 10.39 | qfq | 2,252,000 | 23,696,989 | -0.66% |
| 2024-12-13 | 10.62 | 10.73 | 10.53 | 10.58 | 10.46 | qfq | 2,374,800 | 25,159,216 | -1.03% |
| 2024-12-12 | 10.86 | 10.86 | 10.59 | 10.69 | 10.56 | qfq | 4,098,088 | 43,822,488 | -1.57% |
| 2024-12-11 | 11.25 | 11.50 | 10.83 | 10.86 | 10.73 | qfq | 5,083,652 | 56,293,702 | -3.29% |
| 2024-12-10 | 11.00 | 11.30 | 10.82 | 11.23 | 11.10 | qfq | 5,205,702 | 57,582,396 | 3.22% |
| 2024-12-09 | 10.91 | 11.00 | 10.71 | 10.88 | 10.75 | qfq | 2,620,500 | 28,409,755 | -0.27% |
| 2024-12-06 | 11.00 | 11.12 | 10.85 | 10.91 | 10.78 | qfq | 3,935,940 | 43,088,031 | -1.45% |
| 2024-12-05 | 10.91 | 11.17 | 10.72 | 11.07 | 10.94 | qfq | 5,709,900 | 62,885,956 | 2.41% |
| 2024-12-04 | 10.58 | 11.08 | 10.58 | 10.81 | 10.68 | qfq | 5,134,882 | 55,343,022 | 1.60% |
| 2024-12-03 | 10.68 | 10.70 | 10.53 | 10.64 | 10.51 | qfq | 2,310,002 | 24,558,917 | 0.57% |
| 2024-12-02 | 10.50 | 10.70 | 10.40 | 10.58 | 10.46 | qfq | 3,188,900 | 33,764,620 | 0.86% |
| 2024-11-29 | 10.34 | 10.54 | 10.17 | 10.49 | 10.37 | qfq | 3,910,580 | 40,736,672 | 1.94% |
| 2024-11-28 | 10.12 | 10.47 | 10.11 | 10.29 | 10.17 | qfq | 3,331,700 | 34,260,116 | 1.78% |
| 2024-11-27 | 10.20 | 10.27 | 9.90 | 10.11 | 9.99 | qfq | 2,647,800 | 26,820,987 | -0.88% |
| 2024-11-26 | 10.21 | 10.49 | 10.19 | 10.20 | 10.08 | qfq | 2,263,000 | 23,241,491 | -0.10% |
| 2024-11-25 | 10.40 | 10.40 | 10.15 | 10.21 | 10.09 | qfq | 4,399,347 | 44,897,696 | -2.02% |
| 2024-11-22 | 10.25 | 10.62 | 10.21 | 10.42 | 10.30 | qfq | 4,872,900 | 50,607,836 | 1.76% |
| 2024-11-21 | 10.59 | 10.78 | 10.16 | 10.24 | 10.12 | qfq | 8,573,100 | 89,281,215 | -4.21% |
| 2024-11-20 | 10.22 | 10.69 | 10.09 | 10.69 | 10.56 | qfq | 6,167,061 | 65,256,375 | 5.01% |
| 2024-11-19 | 10.27 | 10.34 | 10.03 | 10.18 | 10.06 | qfq | 4,262,330 | 43,340,230 | -0.68% |
| 2024-11-18 | 10.36 | 10.68 | 10.14 | 10.25 | 10.13 | qfq | 4,230,300 | 43,936,429 | -1.06% |
| 2024-11-15 | 10.31 | 10.55 | 10.14 | 10.36 | 10.24 | qfq | 3,833,744 | 39,823,602 | -0.96% |
| 2024-11-14 | 10.20 | 10.91 | 10.20 | 10.46 | 10.34 | qfq | 13,831,580 | 144,925,343 | 0.67% |
| 2024-11-13 | 10.39 | 10.39 | 10.39 | 10.39 | 10.27 | qfq | 2,409,700 | 25,036,783 | -5.03% |
| 2024-11-12 | 11.51 | 11.51 | 10.94 | 10.94 | 10.81 | qfq | 4,150,900 | 46,211,160 | -5.03% |
| 2024-11-11 | 11.52 | 11.52 | 11.52 | 11.52 | 11.38 | qfq | 4,393,000 | 50,607,360 | 5.01% |
| 2024-11-08 | 10.97 | 10.97 | 10.45 | 10.97 | 10.84 | qfq | 25,513,568 | 278,163,667 | 4.98% |
| 2024-11-07 | 10.45 | 10.45 | 10.45 | 10.45 | 10.33 | qfq | 4,377,780 | 45,747,801 | 5.03% |
| 2024-11-06 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | qfq | 2,099,968 | 20,894,682 | 4.96% |
| 2024-11-05 | 9.48 | 9.48 | 9.48 | 9.48 | 9.37 | qfq | 2,835,364 | 26,879,251 | 4.98% |
| 2024-11-04 | 8.60 | 9.03 | 8.60 | 9.03 | 8.92 | qfq | 6,161,400 | 55,467,500 | 5.00% |
| 2024-11-01 | 8.36 | 8.91 | 8.36 | 8.60 | 8.50 | qfq | 9,064,440 | 77,264,754 | -2.27% |
| 2024-10-31 | 9.40 | 9.48 | 8.80 | 8.80 | 8.70 | qfq | 7,852,100 | 69,897,506 | -4.97% |
| 2024-10-30 | 9.25 | 9.66 | 9.08 | 9.26 | 9.15 | qfq | 8,691,780 | 81,291,488 | 0.11% |
| 2024-10-29 | 9.00 | 9.25 | 8.99 | 9.25 | 9.14 | qfq | 5,806,032 | 53,544,061 | 4.99% |
| 2024-10-28 | 8.60 | 8.81 | 8.39 | 8.81 | 8.71 | qfq | 9,861,500 | 84,785,186 | 5.01% |
| 2024-10-25 | 8.18 | 8.59 | 8.18 | 8.39 | 8.29 | qfq | 6,151,964 | 51,748,213 | 1.82% |
| 2024-10-24 | 8.10 | 8.30 | 8.02 | 8.24 | 8.14 | qfq | 2,975,174 | 24,242,266 | 2.23% |
| 2024-10-23 | 8.07 | 8.24 | 8.01 | 8.06 | 7.97 | qfq | 2,247,160 | 18,241,349 | 0.25% |
| 2024-10-22 | 7.97 | 8.16 | 7.96 | 8.04 | 7.95 | qfq | 2,204,300 | 17,757,567 | 0.88% |
| 2024-10-21 | 8.15 | 8.15 | 7.80 | 7.97 | 7.88 | qfq | 5,914,793 | 47,121,224 | -2.57% |
| 2024-10-18 | 8.51 | 8.52 | 8.13 | 8.18 | 8.08 | qfq | 6,209,480 | 51,401,522 | -4.10% |
| 2024-10-17 | 8.53 | 8.62 | 8.13 | 8.53 | 8.43 | qfq | 4,026,580 | 33,992,929 | -0.23% |
| 2024-10-16 | 8.68 | 8.68 | 8.35 | 8.55 | 8.45 | qfq | 13,212,680 | 112,379,074 | 3.26% |
| 2024-10-15 | 8.20 | 8.28 | 8.20 | 8.28 | 8.18 | qfq | 4,616,760 | 38,153,633 | 4.94% |
| 2024-10-14 | 7.54 | 7.89 | 7.54 | 7.89 | 7.80 | qfq | 6,138,040 | 47,990,007 | 5.06% |
| 2024-10-11 | 7.49 | 7.74 | 7.33 | 7.51 | 7.42 | qfq | 7,306,933 | 55,072,138 | 1.35% |
| 2024-10-10 | 7.39 | 7.76 | 7.02 | 7.41 | 7.32 | qfq | 11,988,088 | 88,208,206 | 0.27% |
| 2024-10-09 | 7.78 | 8.10 | 7.39 | 7.39 | 7.30 | qfq | 12,275,980 | 94,874,336 | -5.01% |
| 2024-10-08 | 8.08 | 8.50 | 7.75 | 7.78 | 7.69 | qfq | 16,118,870 | 130,041,447 | -4.31% |
| 2024-09-30 | 8.27 | 8.52 | 8.07 | 8.13 | 8.03 | qfq | 13,740,311 | 113,418,243 | -3.10% |
| 2024-09-27 | 8.63 | 8.94 | 8.23 | 8.39 | 8.29 | qfq | 8,766,700 | 73,451,270 | -3.12% |
| 2024-09-26 | 9.09 | 9.09 | 8.66 | 8.66 | 8.56 | qfq | 6,236,800 | 54,297,750 | -5.04% |
| 2024-09-25 | 9.20 | 9.28 | 9.05 | 9.12 | 9.01 | qfq | 2,276,100 | 20,847,648 | -0.44% |
| 2024-09-24 | 9.08 | 9.27 | 8.96 | 9.16 | 9.05 | qfq | 2,800,834 | 25,600,115 | 0.55% |
| 2024-09-23 | 9.49 | 9.49 | 9.03 | 9.11 | 9.00 | qfq | 3,153,600 | 28,781,904 | -4.00% |
| 2024-09-20 | 9.46 | 9.64 | 9.32 | 9.49 | 9.38 | qfq | 1,097,086 | 10,442,053 | 0.32% |
| 2024-09-19 | 9.28 | 9.61 | 8.73 | 9.46 | 9.35 | qfq | 4,245,700 | 38,386,562 | 2.94% |
| 2024-09-18 | 9.56 | 9.56 | 9.19 | 9.19 | 9.08 | qfq | 4,274,400 | 40,206,827 | -4.96% |
| 2024-09-13 | 9.58 | 9.74 | 9.51 | 9.67 | 9.56 | qfq | 1,005,500 | 9,701,223 | 0.94% |
| 2024-09-12 | 9.61 | 9.69 | 9.55 | 9.58 | 9.47 | qfq | 788,692 | 7,562,807 | -0.31% |
| 2024-09-11 | 9.74 | 9.74 | 9.53 | 9.61 | 9.50 | qfq | 1,637,304 | 15,729,905 | -1.23% |
| 2024-09-10 | 9.96 | 9.96 | 9.71 | 9.73 | 9.62 | qfq | 1,597,300 | 15,734,730 | -1.52% |
| 2024-09-09 | 9.71 | 9.92 | 9.71 | 9.88 | 9.76 | qfq | 1,311,200 | 12,938,485 | 0.61% |
| 2024-09-06 | 9.97 | 9.99 | 9.62 | 9.82 | 9.70 | qfq | 1,677,500 | 16,413,938 | -0.10% |
| 2024-09-05 | 9.72 | 10.04 | 9.50 | 9.83 | 9.71 | qfq | 2,521,900 | 24,460,121 | 1.24% |
| 2024-09-04 | 9.61 | 9.72 | 9.50 | 9.71 | 9.60 | qfq | 683,200 | 6,591,188 | 0.62% |
| 2024-09-03 | 9.60 | 9.72 | 9.46 | 9.65 | 9.54 | qfq | 1,419,568 | 13,594,530 | -0.62% |
| 2024-09-02 | 9.50 | 9.89 | 9.44 | 9.71 | 9.60 | qfq | 1,417,500 | 13,798,282 | 2.21% |
| 2024-08-30 | 9.96 | 9.96 | 9.48 | 9.50 | 9.39 | qfq | 3,246,640 | 31,467,511 | -4.62% |
| 2024-08-29 | 9.83 | 10.15 | 9.83 | 9.96 | 9.84 | qfq | 1,452,302 | 14,528,912 | 0.00% |
| 2024-08-28 | 10.34 | 10.50 | 9.82 | 9.96 | 9.84 | qfq | 4,625,600 | 46,561,471 | -3.30% |
| 2024-08-27 | 10.00 | 10.40 | 9.91 | 10.30 | 10.18 | qfq | 5,401,640 | 54,942,800 | 3.94% |
| 2024-08-26 | 9.76 | 9.91 | 9.76 | 9.91 | 9.79 | qfq | 1,535,664 | 15,171,172 | 4.98% |
| 2024-08-23 | 8.64 | 9.44 | 8.54 | 9.44 | 9.33 | qfq | 5,580,504 | 50,634,236 | 5.01% |
| 2024-08-22 | 9.46 | 9.46 | 8.99 | 8.99 | 8.88 | qfq | 4,898,800 | 44,148,697 | -4.97% |
| 2024-08-21 | 9.83 | 9.95 | 9.46 | 9.46 | 9.35 | qfq | 5,580,966 | 53,364,960 | -5.02% |
| 2024-08-20 | 10.08 | 10.19 | 9.94 | 9.96 | 9.84 | qfq | 1,711,400 | 17,197,482 | -0.40% |
| 2024-08-19 | 10.44 | 10.44 | 9.92 | 10.00 | 9.88 | qfq | 4,736,400 | 47,568,957 | -4.21% |
| 2024-08-16 | 10.78 | 10.78 | 10.38 | 10.44 | 10.32 | qfq | 4,308,100 | 45,394,608 | -2.25% |
| 2024-08-15 | 10.92 | 10.96 | 10.56 | 10.68 | 10.55 | qfq | 3,311,545 | 35,643,935 | -2.02% |
| 2024-08-14 | 11.02 | 11.03 | 10.82 | 10.90 | 10.77 | qfq | 1,869,700 | 20,408,130 | -0.46% |
| 2024-08-13 | 10.60 | 10.98 | 10.21 | 10.95 | 10.82 | qfq | 2,383,100 | 25,564,910 | 3.01% |
| 2024-08-12 | 10.90 | 10.93 | 10.60 | 10.63 | 10.50 | qfq | 3,471,201 | 37,340,840 | -2.74% |
| 2024-08-09 | 10.80 | 11.11 | 10.68 | 10.93 | 10.80 | qfq | 3,317,228 | 36,193,238 | 0.74% |
| 2024-08-08 | 10.46 | 10.99 | 10.46 | 10.85 | 10.72 | qfq | 5,477,204 | 59,084,886 | 3.33% |
| 2024-08-07 | 10.00 | 10.50 | 9.92 | 10.50 | 10.38 | qfq | 5,053,300 | 52,063,864 | 5.00% |
| 2024-08-06 | 9.90 | 10.05 | 9.82 | 10.00 | 9.88 | qfq | 1,784,660 | 17,773,116 | 0.50% |
| 2024-08-05 | 9.90 | 10.09 | 9.88 | 9.95 | 9.83 | qfq | 2,417,400 | 24,063,485 | 0.30% |
| 2024-08-02 | 9.91 | 9.98 | 9.85 | 9.92 | 9.80 | qfq | 1,354,062 | 13,421,282 | 0.00% |
| 2024-08-01 | 9.51 | 9.99 | 9.51 | 9.92 | 9.80 | qfq | 2,448,260 | 24,120,748 | 2.90% |
| 2024-07-31 | 9.78 | 9.89 | 9.51 | 9.64 | 9.53 | qfq | 3,342,118 | 32,284,115 | -1.63% |
| 2024-07-30 | 9.91 | 9.94 | 9.80 | 9.80 | 9.68 | qfq | 1,650,480 | 16,249,156 | -0.91% |
| 2024-07-29 | 9.99 | 10.00 | 9.82 | 9.89 | 9.77 | qfq | 1,973,918 | 19,543,293 | -1.00% |
| 2024-07-26 | 9.72 | 10.08 | 9.72 | 9.99 | 9.87 | qfq | 2,672,600 | 26,404,555 | 3.20% |
| 2024-07-25 | 9.53 | 9.86 | 9.53 | 9.68 | 9.57 | qfq | 1,983,303 | 19,222,300 | -0.21% |
| 2024-07-24 | 10.03 | 10.05 | 9.53 | 9.70 | 9.59 | qfq | 3,568,585 | 34,913,012 | -2.51% |
| 2024-07-23 | 9.99 | 10.14 | 9.85 | 9.95 | 9.83 | qfq | 3,138,900 | 31,424,420 | -0.40% |
| 2024-07-22 | 9.65 | 10.03 | 9.65 | 9.99 | 9.87 | qfq | 5,658,900 | 56,419,234 | 2.15% |
| 2024-07-19 | 9.42 | 9.79 | 9.11 | 9.78 | 9.66 | qfq | 5,148,916 | 48,919,584 | 3.82% |
| 2024-07-18 | 9.82 | 10.10 | 9.42 | 9.42 | 9.31 | qfq | 8,691,367 | 83,402,888 | -5.04% |
| 2024-07-17 | 9.51 | 9.96 | 9.38 | 9.92 | 9.80 | qfq | 6,695,627 | 65,712,765 | 4.20% |
| 2024-07-16 | 9.30 | 9.52 | 9.07 | 9.52 | 9.41 | qfq | 7,329,167 | 68,456,782 | 4.96% |
| 2024-07-15 | 8.64 | 9.07 | 8.64 | 9.07 | 8.96 | qfq | 7,112,680 | 63,440,364 | 4.98% |
| 2024-07-12 | 8.59 | 8.70 | 8.40 | 8.64 | 8.54 | qfq | 4,457,862 | 38,255,982 | 1.05% |
| 2024-07-11 | 8.18 | 8.57 | 8.15 | 8.55 | 8.45 | qfq | 4,677,380 | 39,387,247 | 4.40% |
| 2024-07-10 | 8.15 | 8.30 | 8.00 | 8.19 | 8.09 | qfq | 3,710,400 | 30,238,595 | -0.36% |
| 2024-07-09 | 8.18 | 8.25 | 7.97 | 8.22 | 8.05 | qfq | 4,906,500 | 39,851,053 | 0.37% |
| 2024-07-08 | 8.15 | 8.34 | 7.92 | 8.19 | 8.02 | qfq | 5,474,028 | 44,545,177 | 3.02% |
| 2024-07-05 | 7.62 | 7.96 | 7.52 | 7.95 | 7.79 | qfq | 3,234,726 | 25,074,234 | 2.19% |
| 2024-07-04 | 8.07 | 8.18 | 7.67 | 7.78 | 7.62 | qfq | 5,263,800 | 41,674,596 | -3.59% |
| 2024-07-03 | 7.81 | 8.10 | 7.69 | 8.07 | 7.91 | qfq | 4,646,780 | 36,792,904 | 4.53% |
| 2024-07-02 | 7.59 | 7.85 | 7.56 | 7.72 | 7.56 | qfq | 4,529,028 | 34,614,873 | -1.78% |
| 2024-07-01 | 7.98 | 8.26 | 7.73 | 7.86 | 7.70 | qfq | 6,175,480 | 49,527,715 | -0.88% |
| 2024-06-28 | 7.17 | 7.93 | 7.17 | 7.93 | 7.77 | qfq | 13,771,722 | 103,589,723 | 5.03% |
| 2024-06-27 | 7.55 | 7.60 | 7.55 | 7.55 | 7.40 | qfq | 4,562,500 | 34,455,090 | -5.03% |
| 2024-06-26 | 8.79 | 8.79 | 7.95 | 7.95 | 7.79 | qfq | 12,267,300 | 101,787,367 | -5.02% |
| 2024-06-25 | 8.33 | 8.37 | 8.31 | 8.37 | 8.20 | qfq | 2,861,957 | 23,911,002 | 5.02% |
| 2024-06-24 | 7.77 | 7.97 | 7.77 | 7.97 | 7.81 | qfq | 6,713,394 | 53,285,587 | 5.01% |
| 2024-06-21 | 7.20 | 7.59 | 7.15 | 7.59 | 7.44 | qfq | 7,708,389 | 57,633,320 | 4.98% |
| 2024-06-20 | 6.97 | 7.23 | 6.91 | 7.23 | 7.08 | qfq | 7,847,700 | 55,848,761 | 3.73% |
| 2024-06-19 | 6.94 | 7.00 | 6.85 | 6.97 | 6.83 | qfq | 4,807,700 | 33,434,729 | 0.58% |
| 2024-06-18 | 6.63 | 6.95 | 6.63 | 6.93 | 6.79 | qfq | 5,664,600 | 38,828,032 | 4.52% |
| 2024-06-17 | 6.33 | 6.69 | 6.33 | 6.63 | 6.50 | qfq | 5,066,202 | 33,351,498 | 2.95% |
| 2024-06-14 | 6.38 | 6.50 | 6.28 | 6.44 | 6.31 | qfq | 4,887,300 | 31,377,119 | 1.58% |
| 2024-06-13 | 6.41 | 6.45 | 6.27 | 6.34 | 6.21 | qfq | 4,284,600 | 27,226,330 | -1.09% |
| 2024-06-12 | 6.19 | 6.50 | 6.16 | 6.41 | 6.28 | qfq | 20,245,283 | 128,440,607 | 3.55% |
| 2024-06-11 | 6.00 | 6.20 | 5.95 | 6.19 | 6.06 | qfq | 8,324,280 | 50,889,814 | 2.82% |
| 2024-06-07 | 5.96 | 6.25 | 5.95 | 6.02 | 5.90 | qfq | 7,403,200 | 44,930,262 | 1.01% |
| 2024-06-06 | 5.88 | 5.97 | 5.81 | 5.96 | 5.84 | qfq | 3,357,600 | 19,736,036 | 1.36% |
| 2024-06-05 | 5.88 | 5.93 | 5.83 | 5.88 | 5.76 | qfq | 1,942,600 | 11,386,206 | 0.00% |
| 2024-06-04 | 5.88 | 5.90 | 5.77 | 5.88 | 5.76 | qfq | 1,518,804 | 8,865,152 | 0.34% |
| 2024-06-03 | 6.05 | 6.06 | 5.75 | 5.86 | 5.74 | qfq | 4,359,000 | 25,665,795 | -3.14% |
| 2024-05-31 | 5.99 | 6.09 | 5.98 | 6.05 | 5.93 | qfq | 2,466,300 | 14,916,184 | 1.34% |
| 2024-05-30 | 5.90 | 5.99 | 5.90 | 5.97 | 5.85 | qfq | 1,631,129 | 9,704,372 | 0.34% |
| 2024-05-29 | 5.94 | 6.00 | 5.89 | 5.95 | 5.83 | qfq | 1,891,124 | 11,261,144 | 0.17% |
| 2024-05-28 | 5.91 | 5.96 | 5.86 | 5.94 | 5.82 | qfq | 1,344,000 | 7,952,445 | -0.17% |
| 2024-05-27 | 5.85 | 5.95 | 5.85 | 5.95 | 5.83 | qfq | 1,742,400 | 10,306,310 | 1.71% |
| 2024-05-24 | 5.80 | 5.99 | 5.76 | 5.85 | 5.73 | qfq | 1,747,704 | 10,319,217 | 0.86% |
| 2024-05-23 | 5.85 | 5.85 | 5.68 | 5.80 | 5.68 | qfq | 2,513,800 | 14,466,025 | -1.19% |
| 2024-05-22 | 5.86 | 5.99 | 5.84 | 5.87 | 5.75 | qfq | 2,785,000 | 16,483,096 | -1.51% |
| 2024-05-21 | 5.92 | 6.10 | 5.86 | 5.96 | 5.84 | qfq | 3,823,500 | 22,854,364 | 0.51% |
| 2024-05-20 | 5.68 | 5.96 | 5.68 | 5.93 | 5.81 | qfq | 4,885,578 | 28,918,237 | 4.40% |
| 2024-05-17 | 5.51 | 5.75 | 5.51 | 5.68 | 5.56 | qfq | 2,495,700 | 14,084,199 | 3.09% |
| 2024-05-16 | 5.45 | 5.67 | 5.45 | 5.51 | 5.40 | qfq | 2,713,800 | 15,151,706 | -0.90% |
| 2024-05-15 | 5.06 | 5.60 | 5.06 | 5.56 | 5.45 | qfq | 10,535,889 | 55,775,038 | 4.32% |
| 2024-05-14 | 5.33 | 5.33 | 5.33 | 5.33 | 5.22 | qfq | 673,900 | 3,591,887 | -4.99% |
| 2024-05-13 | 5.61 | 5.61 | 5.61 | 5.61 | 5.50 | qfq | 681,500 | 3,823,215 | -5.08% |
| 2024-05-10 | 5.93 | 5.99 | 5.74 | 5.91 | 5.79 | qfq | 1,736,700 | 10,191,392 | -1.01% |
| 2024-05-09 | 6.03 | 6.09 | 5.95 | 5.97 | 5.85 | qfq | 1,240,200 | 7,436,697 | -0.17% |
| 2024-05-08 | 5.98 | 6.05 | 5.94 | 5.98 | 5.86 | qfq | 1,775,700 | 10,615,742 | -0.83% |
| 2024-05-07 | 6.05 | 6.13 | 6.02 | 6.03 | 5.91 | qfq | 2,293,600 | 13,875,658 | -0.66% |
| 2024-05-06 | 6.07 | 6.14 | 5.86 | 6.07 | 5.95 | qfq | 2,521,987 | 15,226,368 | 0.33% |
| 2024-04-30 | 6.05 | 6.14 | 6.02 | 6.05 | 5.93 | qfq | 2,517,707 | 15,276,709 | -0.66% |
| 2024-04-29 | 6.11 | 6.19 | 6.02 | 6.09 | 5.97 | qfq | 2,384,800 | 14,576,499 | 0.16% |
| 2024-04-26 | 5.90 | 6.15 | 5.82 | 6.08 | 5.96 | qfq | 2,568,927 | 15,541,789 | 2.88% |
| 2024-04-25 | 6.08 | 6.20 | 5.79 | 5.91 | 5.79 | qfq | 3,503,720 | 21,219,809 | -2.64% |
| 2024-04-24 | 5.80 | 6.07 | 5.80 | 6.07 | 5.95 | qfq | 3,084,527 | 18,529,153 | 5.02% |
| 2024-04-23 | 5.78 | 5.81 | 5.61 | 5.78 | 5.66 | qfq | 1,600,600 | 9,155,296 | 3.03% |
| 2024-04-22 | 5.61 | 5.66 | 5.46 | 5.61 | 5.50 | qfq | 2,308,501 | 12,882,144 | 2.56% |
| 2024-04-19 | 5.33 | 5.48 | 5.27 | 5.47 | 5.36 | qfq | 1,946,807 | 10,540,918 | 2.63% |
| 2024-04-18 | 5.51 | 5.62 | 5.27 | 5.33 | 5.22 | qfq | 3,136,332 | 16,883,326 | -3.96% |
| 2024-04-17 | 5.31 | 5.78 | 5.31 | 5.55 | 5.44 | qfq | 4,535,700 | 24,964,790 | -0.72% |
| 2024-04-16 | 5.59 | 5.67 | 5.59 | 5.59 | 5.48 | qfq | 1,165,400 | 6,514,874 | -4.93% |
| 2024-04-15 | 6.00 | 6.09 | 5.88 | 5.88 | 5.76 | qfq | 5,427,401 | 32,236,412 | -5.01% |
| 2024-04-12 | 6.17 | 6.27 | 6.11 | 6.19 | 6.06 | qfq | 2,471,008 | 15,289,118 | 0.00% |
| 2024-04-11 | 6.05 | 6.23 | 5.99 | 6.19 | 6.06 | qfq | 4,328,100 | 26,597,255 | 2.48% |
| 2024-04-10 | 6.12 | 6.12 | 5.97 | 6.04 | 5.92 | qfq | 2,900,901 | 17,495,786 | -1.31% |
| 2024-04-09 | 6.18 | 6.22 | 5.99 | 6.12 | 6.00 | qfq | 3,667,000 | 22,342,792 | -1.29% |
| 2024-04-08 | 6.15 | 6.27 | 6.05 | 6.20 | 6.07 | qfq | 2,839,101 | 17,503,004 | 2.48% |
| 2024-04-03 | 6.00 | 6.09 | 5.86 | 6.05 | 5.93 | qfq | 2,421,500 | 14,542,496 | -0.49% |
| 2024-04-02 | 6.12 | 6.19 | 5.90 | 6.08 | 5.96 | qfq | 3,706,600 | 22,564,320 | -0.49% |
| 2024-04-01 | 5.93 | 6.18 | 5.91 | 6.11 | 5.99 | qfq | 4,429,600 | 26,996,113 | 2.35% |
| 2024-03-29 | 5.94 | 6.03 | 5.86 | 5.97 | 5.85 | qfq | 3,596,680 | 21,437,508 | 0.34% |
| 2024-03-28 | 5.74 | 6.00 | 5.73 | 5.95 | 5.83 | qfq | 6,053,900 | 35,595,203 | 3.66% |
| 2024-03-27 | 5.47 | 5.74 | 5.40 | 5.74 | 5.62 | qfq | 4,694,637 | 26,536,585 | 4.94% |
| 2024-03-26 | 5.59 | 5.61 | 5.30 | 5.47 | 5.36 | qfq | 2,881,100 | 15,576,769 | -1.44% |
| 2024-03-25 | 5.74 | 5.74 | 5.45 | 5.55 | 5.44 | qfq | 7,885,201 | 43,482,809 | -3.31% |
| 2024-03-22 | 5.47 | 5.74 | 5.47 | 5.74 | 5.62 | qfq | 11,186,813 | 63,716,718 | 4.94% |
| 2024-03-21 | 5.30 | 5.47 | 5.23 | 5.47 | 5.36 | qfq | 9,208,405 | 49,988,033 | 4.99% |
| 2024-03-20 | 5.17 | 5.23 | 5.11 | 5.21 | 5.10 | qfq | 1,686,500 | 8,734,576 | 0.00% |
| 2024-03-19 | 5.25 | 5.29 | 5.09 | 5.21 | 5.10 | qfq | 3,214,500 | 16,620,090 | -0.38% |
| 2024-03-18 | 5.32 | 5.35 | 5.19 | 5.23 | 5.12 | qfq | 2,869,421 | 15,118,370 | -1.51% |
| 2024-03-15 | 5.21 | 5.35 | 5.21 | 5.31 | 5.20 | qfq | 2,069,100 | 10,953,988 | 0.57% |
| 2024-03-14 | 5.21 | 5.32 | 5.04 | 5.28 | 5.17 | qfq | 3,457,200 | 18,032,840 | 1.93% |
| 2024-03-13 | 5.22 | 5.38 | 5.10 | 5.18 | 5.08 | qfq | 3,203,800 | 16,774,444 | 0.78% |
| 2024-03-12 | 5.01 | 5.27 | 5.00 | 5.14 | 5.04 | qfq | 4,774,484 | 24,836,501 | 2.39% |
| 2024-03-11 | 4.77 | 5.02 | 4.76 | 5.02 | 4.92 | qfq | 1,829,300 | 9,018,051 | 5.02% |
| 2024-03-08 | 4.71 | 4.78 | 4.71 | 4.78 | 4.68 | qfq | 565,600 | 2,689,507 | 1.06% |
| 2024-03-07 | 4.80 | 4.81 | 4.72 | 4.73 | 4.63 | qfq | 1,133,384 | 5,396,072 | -1.05% |
| 2024-03-06 | 4.75 | 4.81 | 4.75 | 4.78 | 4.68 | qfq | 665,869 | 3,186,305 | 0.21% |
| 2024-03-05 | 4.82 | 4.85 | 4.75 | 4.77 | 4.67 | qfq | 791,000 | 3,786,519 | -1.45% |
| 2024-03-04 | 4.88 | 4.88 | 4.80 | 4.84 | 4.74 | qfq | 659,900 | 3,180,151 | 0.00% |
| 2024-03-01 | 4.85 | 4.91 | 4.82 | 4.84 | 4.74 | qfq | 1,360,500 | 6,614,852 | 0.62% |
| 2024-02-29 | 4.73 | 4.82 | 4.73 | 4.81 | 4.71 | qfq | 705,400 | 3,380,028 | 0.84% |
| 2024-02-28 | 4.82 | 4.91 | 4.77 | 4.77 | 4.67 | qfq | 2,624,400 | 12,672,529 | -1.45% |
| 2024-02-27 | 4.80 | 4.84 | 4.79 | 4.84 | 4.74 | qfq | 1,039,269 | 5,008,666 | 0.21% |
| 2024-02-26 | 4.81 | 4.88 | 4.79 | 4.83 | 4.73 | qfq | 1,514,691 | 7,328,670 | 0.42% |
| 2024-02-23 | 4.80 | 4.84 | 4.77 | 4.81 | 4.71 | qfq | 1,026,600 | 4,915,245 | 0.00% |
| 2024-02-22 | 4.80 | 4.84 | 4.76 | 4.81 | 4.71 | qfq | 1,503,000 | 7,214,181 | -0.21% |
| 2024-02-21 | 4.69 | 4.92 | 4.61 | 4.82 | 4.72 | qfq | 3,350,280 | 16,332,465 | 2.77% |
| 2024-02-20 | 4.67 | 4.72 | 4.61 | 4.69 | 4.59 | qfq | 1,304,200 | 6,096,557 | 0.43% |
| 2024-02-19 | 4.60 | 4.68 | 4.57 | 4.67 | 4.58 | qfq | 1,864,200 | 8,604,037 | 1.30% |
| 2024-02-08 | 4.45 | 4.61 | 4.44 | 4.61 | 4.52 | qfq | 616,400 | 2,814,532 | 1.99% |
| 2024-02-07 | 4.46 | 4.64 | 4.45 | 4.52 | 4.43 | qfq | 1,076,415 | 4,912,663 | -0.44% |
| 2024-02-06 | 4.31 | 4.55 | 4.31 | 4.54 | 4.45 | qfq | 2,310,604 | 10,250,761 | 2.71% |
| 2024-02-05 | 4.47 | 4.52 | 4.28 | 4.42 | 4.33 | qfq | 2,439,600 | 10,627,634 | -2.00% |
| 2024-02-02 | 4.58 | 4.64 | 4.42 | 4.51 | 4.42 | qfq | 1,401,500 | 6,339,237 | -1.74% |
| 2024-02-01 | 4.48 | 4.64 | 4.41 | 4.59 | 4.50 | qfq | 984,700 | 4,438,597 | 2.23% |
| 2024-01-31 | 4.57 | 4.59 | 4.49 | 4.49 | 4.40 | qfq | 1,584,900 | 7,192,889 | -2.60% |
| 2024-01-30 | 4.66 | 4.68 | 4.60 | 4.61 | 4.52 | qfq | 811,900 | 3,765,644 | -1.91% |
| 2024-01-29 | 4.75 | 4.76 | 4.65 | 4.70 | 4.60 | qfq | 996,200 | 4,683,902 | -1.26% |
| 2024-01-26 | 4.75 | 4.77 | 4.72 | 4.76 | 4.66 | qfq | 1,398,078 | 6,641,515 | 0.21% |
| 2024-01-25 | 4.69 | 4.76 | 4.69 | 4.75 | 4.65 | qfq | 1,459,786 | 6,919,778 | 0.64% |
| 2024-01-24 | 4.66 | 4.77 | 4.66 | 4.72 | 4.62 | qfq | 1,229,000 | 5,806,638 | 1.29% |
| 2024-01-23 | 4.53 | 4.66 | 4.50 | 4.66 | 4.57 | qfq | 797,400 | 3,647,607 | 2.42% |
| 2024-01-22 | 4.67 | 4.70 | 4.50 | 4.55 | 4.46 | qfq | 1,623,800 | 7,460,762 | -3.40% |
| 2024-01-19 | 4.75 | 4.79 | 4.66 | 4.71 | 4.61 | qfq | 734,800 | 3,470,680 | -1.26% |
| 2024-01-18 | 4.75 | 4.77 | 4.64 | 4.77 | 4.67 | qfq | 1,466,099 | 6,876,094 | 0.00% |
| 2024-01-17 | 4.78 | 4.83 | 4.76 | 4.77 | 4.67 | qfq | 718,600 | 3,434,370 | -0.83% |
| 2024-01-16 | 4.81 | 4.84 | 4.72 | 4.81 | 4.71 | qfq | 691,700 | 3,298,039 | 0.21% |
| 2024-01-15 | 4.84 | 4.86 | 4.80 | 4.80 | 4.70 | qfq | 619,800 | 2,988,912 | -1.03% |
| 2024-01-12 | 4.81 | 4.93 | 4.81 | 4.85 | 4.75 | qfq | 843,900 | 4,109,924 | 0.83% |
| 2024-01-11 | 4.77 | 4.85 | 4.74 | 4.81 | 4.71 | qfq | 753,500 | 3,626,591 | 1.05% |
| 2024-01-10 | 4.74 | 4.80 | 4.71 | 4.76 | 4.66 | qfq | 1,013,740 | 4,821,527 | 0.00% |
| 2024-01-09 | 4.75 | 4.82 | 4.75 | 4.76 | 4.66 | qfq | 586,464 | 2,806,293 | 0.21% |
| 2024-01-08 | 4.88 | 4.91 | 4.75 | 4.75 | 4.65 | qfq | 1,105,800 | 5,336,227 | -3.26% |
| 2024-01-05 | 4.94 | 4.95 | 4.88 | 4.91 | 4.81 | qfq | 1,201,200 | 5,897,376 | -0.41% |
| 2024-01-04 | 4.97 | 4.98 | 4.90 | 4.93 | 4.83 | qfq | 1,160,791 | 5,723,339 | -1.20% |
| 2024-01-03 | 4.97 | 5.01 | 4.96 | 4.99 | 4.89 | qfq | 664,500 | 3,311,236 | 0.00% |
| 2024-01-02 | 5.06 | 5.06 | 4.97 | 4.99 | 4.89 | qfq | 875,200 | 4,367,539 | -0.60% |
| 2023-12-29 | 5.00 | 5.07 | 4.97 | 5.02 | 4.92 | qfq | 2,091,000 | 10,460,273 | 0.40% |
| 2023-12-28 | 4.95 | 5.00 | 4.88 | 5.00 | 4.90 | qfq | 976,658 | 4,848,440 | 1.83% |
| 2023-12-27 | 4.98 | 5.02 | 4.85 | 4.91 | 4.81 | qfq | 1,619,918 | 7,986,749 | -2.00% |
| 2023-12-26 | 5.20 | 5.20 | 4.98 | 5.01 | 4.91 | qfq | 970,064 | 4,893,731 | 0.00% |
| 2023-12-25 | 4.96 | 5.07 | 4.92 | 5.01 | 4.91 | qfq | 889,300 | 4,449,067 | 1.01% |
| 2023-12-22 | 4.88 | 5.10 | 4.83 | 4.96 | 4.86 | qfq | 3,317,700 | 16,599,736 | 1.85% |
| 2023-12-21 | 5.11 | 5.11 | 4.87 | 4.87 | 4.77 | qfq | 4,183,200 | 20,459,286 | -5.07% |
| 2023-12-20 | 5.18 | 5.22 | 5.12 | 5.13 | 5.03 | qfq | 1,344,700 | 6,966,109 | -0.77% |
| 2023-12-19 | 5.16 | 5.23 | 5.14 | 5.17 | 5.07 | qfq | 893,508 | 4,633,018 | 0.19% |
| 2023-12-18 | 5.21 | 5.27 | 5.12 | 5.16 | 5.06 | qfq | 1,388,191 | 7,194,506 | -0.96% |
| 2023-12-15 | 5.13 | 5.29 | 5.10 | 5.21 | 5.10 | qfq | 3,126,600 | 16,313,446 | 1.96% |
| 2023-12-14 | 5.04 | 5.20 | 5.02 | 5.11 | 5.01 | qfq | 1,534,320 | 7,818,381 | 1.79% |
| 2023-12-13 | 5.00 | 5.05 | 4.97 | 5.02 | 4.92 | qfq | 1,131,600 | 5,681,907 | 0.00% |
| 2023-12-12 | 5.02 | 5.03 | 4.97 | 5.02 | 4.92 | qfq | 1,002,615 | 5,010,430 | 0.60% |
| 2023-12-11 | 4.95 | 5.01 | 4.88 | 4.99 | 4.89 | qfq | 1,113,546 | 5,516,174 | 1.01% |
| 2023-12-08 | 4.91 | 5.00 | 4.91 | 4.94 | 4.84 | qfq | 1,089,903 | 5,406,021 | 0.82% |
| 2023-12-07 | 4.94 | 4.94 | 4.86 | 4.90 | 4.80 | qfq | 727,103 | 3,561,799 | -0.61% |
| 2023-12-06 | 4.94 | 4.99 | 4.91 | 4.93 | 4.83 | qfq | 1,153,249 | 5,701,551 | 0.00% |
| 2023-12-05 | 5.05 | 5.05 | 4.92 | 4.93 | 4.83 | qfq | 1,467,787 | 7,268,052 | -1.79% |
| 2023-12-04 | 4.95 | 5.06 | 4.93 | 5.02 | 4.92 | qfq | 1,079,151 | 5,393,570 | 1.83% |
| 2023-12-01 | 4.98 | 4.98 | 4.90 | 4.93 | 4.83 | qfq | 1,318,404 | 6,490,903 | -0.60% |
| 2023-11-30 | 5.04 | 5.05 | 4.90 | 4.96 | 4.86 | qfq | 1,759,300 | 8,730,340 | -1.39% |
| 2023-11-29 | 5.03 | 5.09 | 5.00 | 5.03 | 4.93 | qfq | 726,200 | 3,660,726 | -0.20% |
| 2023-11-28 | 5.02 | 5.08 | 4.89 | 5.04 | 4.94 | qfq | 1,940,380 | 9,692,218 | 0.60% |
| 2023-11-27 | 5.11 | 5.14 | 4.97 | 5.01 | 4.91 | qfq | 2,392,700 | 12,072,632 | -2.53% |
| 2023-11-24 | 5.18 | 5.20 | 5.03 | 5.14 | 5.04 | qfq | 2,766,107 | 14,153,493 | -1.53% |
| 2023-11-23 | 5.12 | 5.27 | 5.09 | 5.22 | 5.11 | qfq | 3,040,861 | 15,807,071 | 2.55% |
| 2023-11-22 | 5.15 | 5.15 | 5.01 | 5.09 | 4.99 | qfq | 2,273,803 | 11,526,293 | -0.59% |
| 2023-11-21 | 5.26 | 5.28 | 5.11 | 5.12 | 5.02 | qfq | 2,544,662 | 13,127,544 | -2.10% |
| 2023-11-20 | 5.19 | 5.25 | 5.17 | 5.23 | 5.12 | qfq | 2,371,700 | 12,361,462 | 0.38% |
| 2023-11-17 | 5.11 | 5.28 | 5.06 | 5.21 | 5.10 | qfq | 4,111,700 | 21,442,404 | 2.76% |
| 2023-11-16 | 5.04 | 5.12 | 5.02 | 5.07 | 4.97 | qfq | 2,118,720 | 10,712,053 | 0.00% |
| 2023-11-15 | 4.94 | 5.19 | 4.91 | 5.07 | 4.97 | qfq | 5,775,478 | 29,471,669 | 2.42% |
| 2023-11-14 | 4.86 | 4.96 | 4.84 | 4.95 | 4.85 | qfq | 1,870,300 | 9,163,985 | 1.85% |
| 2023-11-13 | 4.84 | 4.88 | 4.80 | 4.86 | 4.76 | qfq | 1,918,840 | 9,286,329 | 0.83% |
| 2023-11-10 | 4.82 | 4.88 | 4.76 | 4.82 | 4.72 | qfq | 1,658,160 | 7,994,100 | 0.00% |
| 2023-11-09 | 4.82 | 4.88 | 4.81 | 4.82 | 4.72 | qfq | 1,549,760 | 7,512,488 | -0.62% |
| 2023-11-08 | 4.76 | 4.86 | 4.76 | 4.85 | 4.75 | qfq | 1,654,900 | 7,980,282 | 1.46% |
| 2023-11-07 | 4.82 | 4.86 | 4.74 | 4.78 | 4.68 | qfq | 2,245,800 | 10,738,119 | -0.83% |
| 2023-11-06 | 4.83 | 4.89 | 4.81 | 4.82 | 4.72 | qfq | 1,881,900 | 9,098,259 | 0.21% |
| 2023-11-03 | 4.83 | 4.89 | 4.80 | 4.81 | 4.71 | qfq | 2,042,700 | 9,874,779 | -1.03% |
| 2023-11-02 | 4.73 | 4.92 | 4.67 | 4.86 | 4.76 | qfq | 3,935,455 | 18,859,280 | 2.32% |
| 2023-11-01 | 4.88 | 4.99 | 4.74 | 4.75 | 4.65 | qfq | 4,080,260 | 19,787,800 | -1.04% |
| 2023-10-31 | 4.61 | 4.80 | 4.61 | 4.80 | 4.70 | qfq | 4,095,604 | 19,509,781 | 4.12% |
| 2023-10-30 | 4.53 | 4.68 | 4.53 | 4.61 | 4.52 | qfq | 3,228,700 | 14,885,159 | -1.50% |
| 2023-10-27 | 4.60 | 4.86 | 4.58 | 4.68 | 4.59 | qfq | 6,537,200 | 31,099,505 | 1.08% |
| 2023-10-26 | 4.71 | 4.71 | 4.58 | 4.63 | 4.54 | qfq | 3,039,900 | 14,114,282 | 0.00% |
| 2023-10-25 | 4.45 | 4.67 | 4.43 | 4.63 | 4.54 | qfq | 2,752,400 | 12,587,033 | 3.81% |
| 2023-10-24 | 4.44 | 4.51 | 4.41 | 4.46 | 4.37 | qfq | 1,270,000 | 5,684,262 | 0.00% |
| 2023-10-23 | 4.55 | 4.56 | 4.46 | 4.46 | 4.37 | qfq | 2,140,200 | 9,643,728 | -2.19% |
| 2023-10-20 | 4.49 | 4.63 | 4.44 | 4.56 | 4.47 | qfq | 3,042,400 | 13,909,628 | 1.56% |
| 2023-10-19 | 4.35 | 4.58 | 4.33 | 4.49 | 4.40 | qfq | 2,539,200 | 11,375,466 | 2.05% |
| 2023-10-18 | 4.47 | 4.47 | 4.30 | 4.40 | 4.31 | qfq | 2,048,840 | 8,928,269 | -1.57% |
| 2023-10-17 | 4.55 | 4.55 | 4.46 | 4.47 | 4.38 | qfq | 2,165,240 | 9,737,031 | -2.19% |
| 2023-10-16 | 4.36 | 4.59 | 4.36 | 4.57 | 4.48 | qfq | 5,076,426 | 22,956,744 | 4.58% |
| 2023-10-13 | 4.34 | 4.38 | 4.33 | 4.37 | 4.28 | qfq | 1,024,000 | 4,458,304 | 0.00% |
| 2023-10-12 | 4.28 | 4.38 | 4.28 | 4.37 | 4.28 | qfq | 2,007,900 | 8,686,691 | 1.86% |
| 2023-10-11 | 4.33 | 4.33 | 4.27 | 4.29 | 4.20 | qfq | 927,305 | 3,980,340 | -0.69% |
| 2023-10-10 | 4.30 | 4.34 | 4.29 | 4.32 | 4.23 | qfq | 960,600 | 4,145,158 | 0.23% |
| 2023-10-09 | 4.27 | 4.33 | 4.25 | 4.31 | 4.22 | qfq | 1,275,634 | 5,475,773 | 0.94% |
| 2023-09-28 | 4.23 | 4.28 | 4.22 | 4.27 | 4.18 | qfq | 883,500 | 3,761,407 | 0.95% |
| 2023-09-27 | 4.23 | 4.25 | 4.22 | 4.23 | 4.14 | qfq | 791,029 | 3,350,251 | -0.24% |
| 2023-09-26 | 4.25 | 4.25 | 4.22 | 4.24 | 4.15 | qfq | 583,200 | 2,468,424 | -0.47% |
| 2023-09-25 | 4.29 | 4.29 | 4.23 | 4.26 | 4.17 | qfq | 850,500 | 3,623,457 | -0.70% |
| 2023-09-22 | 4.23 | 4.34 | 4.22 | 4.29 | 4.20 | qfq | 1,763,500 | 7,545,460 | 1.66% |
| 2023-09-21 | 4.29 | 4.30 | 4.20 | 4.22 | 4.13 | qfq | 1,484,000 | 6,299,236 | -1.63% |
| 2023-09-20 | 4.24 | 4.34 | 4.23 | 4.29 | 4.20 | qfq | 2,129,005 | 9,084,333 | 0.94% |
| 2023-09-19 | 4.20 | 4.28 | 4.19 | 4.25 | 4.16 | qfq | 1,917,600 | 8,120,938 | 1.19% |
| 2023-09-18 | 4.20 | 4.21 | 4.18 | 4.20 | 4.11 | qfq | 1,371,091 | 5,747,019 | -0.24% |
| 2023-09-15 | 4.22 | 4.23 | 4.19 | 4.21 | 4.12 | qfq | 1,258,100 | 5,289,530 | 0.00% |
| 2023-09-14 | 4.25 | 4.25 | 4.18 | 4.21 | 4.12 | qfq | 1,125,600 | 4,744,372 | -0.71% |
| 2023-09-13 | 4.24 | 4.29 | 4.23 | 4.24 | 4.15 | qfq | 950,900 | 4,045,331 | -0.24% |
| 2023-09-12 | 4.26 | 4.26 | 4.23 | 4.25 | 4.16 | qfq | 699,705 | 2,968,818 | -0.23% |
| 2023-09-11 | 4.27 | 4.27 | 4.24 | 4.26 | 4.17 | qfq | 590,805 | 2,516,665 | 0.00% |
| 2023-09-08 | 4.26 | 4.28 | 4.24 | 4.26 | 4.17 | qfq | 905,100 | 3,853,351 | 0.00% |
| 2023-09-07 | 4.28 | 4.29 | 4.23 | 4.26 | 4.17 | qfq | 1,733,191 | 7,376,285 | -0.47% |
| 2023-09-06 | 4.26 | 4.28 | 4.25 | 4.28 | 4.19 | qfq | 688,200 | 2,937,805 | 0.23% |
| 2023-09-05 | 4.29 | 4.29 | 4.26 | 4.27 | 4.18 | qfq | 802,300 | 3,428,596 | -0.70% |
| 2023-09-04 | 4.26 | 4.31 | 4.26 | 4.30 | 4.21 | qfq | 1,487,414 | 6,369,891 | 0.94% |
| 2023-09-01 | 4.26 | 4.29 | 4.20 | 4.26 | 4.17 | qfq | 1,892,514 | 8,044,447 | -0.23% |
| 2023-08-31 | 4.27 | 4.27 | 4.24 | 4.27 | 4.18 | qfq | 603,600 | 2,564,686 | 0.00% |
| 2023-08-30 | 4.28 | 4.29 | 4.25 | 4.27 | 4.18 | qfq | 833,258 | 3,556,837 | -0.23% |
| 2023-08-29 | 4.21 | 4.29 | 4.21 | 4.28 | 4.19 | qfq | 929,400 | 3,951,729 | 1.42% |
| 2023-08-28 | 4.40 | 4.40 | 4.21 | 4.22 | 4.13 | qfq | 1,577,700 | 6,734,712 | 0.24% |
| 2023-08-25 | 4.28 | 4.28 | 4.17 | 4.21 | 4.12 | qfq | 1,247,800 | 5,267,490 | -0.71% |
| 2023-08-24 | 4.38 | 4.40 | 4.20 | 4.24 | 4.15 | qfq | 2,766,800 | 11,782,395 | -3.64% |
| 2023-08-23 | 4.47 | 4.47 | 4.40 | 4.40 | 4.31 | qfq | 1,502,302 | 6,660,347 | -0.45% |
| 2023-08-22 | 4.50 | 4.51 | 4.38 | 4.42 | 4.33 | qfq | 1,647,700 | 7,306,785 | -1.78% |
| 2023-08-21 | 4.43 | 4.50 | 4.42 | 4.50 | 4.41 | qfq | 1,931,100 | 8,651,590 | 1.12% |
| 2023-08-18 | 4.40 | 4.48 | 4.38 | 4.45 | 4.36 | qfq | 2,367,149 | 10,513,604 | 1.14% |
| 2023-08-17 | 4.38 | 4.40 | 4.36 | 4.40 | 4.31 | qfq | 616,800 | 2,701,120 | 0.23% |
| 2023-08-16 | 4.39 | 4.39 | 4.36 | 4.39 | 4.30 | qfq | 1,111,246 | 4,861,414 | -0.23% |
| 2023-08-15 | 4.38 | 4.40 | 4.37 | 4.40 | 4.31 | qfq | 378,100 | 1,656,925 | 0.23% |
| 2023-08-14 | 4.36 | 4.39 | 4.34 | 4.39 | 4.30 | qfq | 719,400 | 3,135,558 | 0.00% |
| 2023-08-11 | 4.44 | 4.44 | 4.37 | 4.39 | 4.30 | qfq | 1,213,100 | 5,337,808 | -1.57% |
| 2023-08-10 | 4.42 | 4.50 | 4.41 | 4.46 | 4.37 | qfq | 2,422,400 | 10,809,278 | 1.36% |
| 2023-08-09 | 4.39 | 4.41 | 4.38 | 4.40 | 4.31 | qfq | 383,900 | 1,686,867 | -0.23% |
| 2023-08-08 | 4.40 | 4.43 | 4.36 | 4.41 | 4.32 | qfq | 1,049,574 | 4,611,619 | 0.23% |
| 2023-08-07 | 4.39 | 4.40 | 4.36 | 4.40 | 4.31 | qfq | 903,200 | 3,961,825 | 0.00% |
| 2023-08-04 | 4.38 | 4.40 | 4.36 | 4.40 | 4.31 | qfq | 1,263,100 | 5,530,685 | 0.23% |
| 2023-08-03 | 4.41 | 4.41 | 4.37 | 4.39 | 4.30 | qfq | 659,900 | 2,894,855 | -0.45% |
| 2023-08-02 | 4.44 | 4.45 | 4.39 | 4.41 | 4.32 | qfq | 1,248,700 | 5,517,699 | -1.12% |
| 2023-08-01 | 4.45 | 4.46 | 4.43 | 4.46 | 4.37 | qfq | 969,903 | 4,316,093 | 0.22% |
| 2023-07-31 | 4.44 | 4.46 | 4.42 | 4.45 | 4.36 | qfq | 838,347 | 3,724,853 | 0.45% |
| 2023-07-28 | 4.40 | 4.45 | 4.38 | 4.43 | 4.34 | qfq | 628,000 | 2,784,747 | 0.23% |
| 2023-07-27 | 4.43 | 4.50 | 4.41 | 4.42 | 4.33 | qfq | 1,103,200 | 4,903,104 | 0.68% |
| 2023-07-26 | 4.37 | 4.39 | 4.36 | 4.39 | 4.30 | qfq | 598,600 | 2,618,712 | 0.00% |
| 2023-07-25 | 4.37 | 4.40 | 4.37 | 4.39 | 4.30 | qfq | 768,300 | 3,363,496 | 0.46% |
| 2023-07-24 | 4.36 | 4.38 | 4.32 | 4.37 | 4.28 | qfq | 754,600 | 3,286,865 | 0.23% |
| 2023-07-21 | 4.41 | 4.45 | 4.36 | 4.36 | 4.27 | qfq | 1,495,631 | 6,577,518 | -1.13% |
| 2023-07-20 | 4.36 | 4.49 | 4.36 | 4.41 | 4.32 | qfq | 1,284,700 | 5,666,396 | 1.15% |
| 2023-07-19 | 4.40 | 4.41 | 4.36 | 4.36 | 4.27 | qfq | 1,017,329 | 4,448,904 | -1.13% |
| 2023-07-18 | 4.41 | 4.42 | 4.39 | 4.41 | 4.32 | qfq | 509,800 | 2,244,104 | 0.00% |