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
南风股份300004.SZ
最近收盘价7.802026-07-17
最近交易日2026-07-17
成交量（股）19,431,610
成交额（元）155,824,140
日线记录728
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 728 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 | 8.36 | 8.41 | 7.69 | 7.80 | 7.80 | qfq | 19,431,610 | 155,824,140 | -6.81% |
| 2026-07-16 | 8.40 | 8.69 | 8.25 | 8.37 | 8.37 | qfq | 15,155,400 | 128,163,651 | -0.95% |
| 2026-07-15 | 8.47 | 8.82 | 8.30 | 8.45 | 8.45 | qfq | 12,559,463 | 107,447,995 | -0.24% |
| 2026-07-14 | 8.33 | 8.52 | 8.05 | 8.47 | 8.47 | qfq | 15,695,285 | 130,259,716 | 1.68% |
| 2026-07-13 | 9.31 | 9.31 | 8.28 | 8.33 | 8.33 | qfq | 22,584,840 | 194,690,098 | -10.91% |
| 2026-07-10 | 8.94 | 9.99 | 8.67 | 9.35 | 9.35 | qfq | 29,761,040 | 280,224,519 | 6.61% |
| 2026-07-09 | 8.90 | 9.20 | 8.38 | 8.77 | 8.77 | qfq | 19,806,576 | 171,846,097 | -1.35% |
| 2026-07-08 | 9.16 | 9.23 | 8.85 | 8.89 | 8.89 | qfq | 12,187,200 | 109,371,795 | -3.37% |
| 2026-07-07 | 9.56 | 9.74 | 9.09 | 9.20 | 9.20 | qfq | 16,327,500 | 151,941,840 | -4.66% |
| 2026-07-06 | 10.02 | 10.10 | 9.63 | 9.65 | 9.65 | qfq | 14,430,600 | 141,839,812 | -3.40% |
| 2026-07-03 | 9.78 | 10.20 | 9.73 | 9.99 | 9.99 | qfq | 15,115,600 | 151,640,359 | 2.04% |
| 2026-07-02 | 9.91 | 10.23 | 9.74 | 9.79 | 9.79 | qfq | 16,796,300 | 167,870,077 | -2.20% |
| 2026-07-01 | 10.10 | 10.29 | 9.90 | 10.01 | 10.01 | qfq | 18,322,300 | 184,072,130 | -0.89% |
| 2026-06-30 | 9.79 | 10.15 | 9.60 | 10.10 | 10.10 | qfq | 18,547,200 | 184,464,704 | 3.17% |
| 2026-06-29 | 9.85 | 9.95 | 9.32 | 9.79 | 9.79 | qfq | 25,780,500 | 247,433,681 | -0.91% |
| 2026-06-26 | 10.55 | 10.56 | 9.88 | 9.88 | 9.88 | qfq | 23,395,028 | 237,383,305 | -6.53% |
| 2026-06-25 | 11.00 | 11.00 | 10.31 | 10.57 | 10.57 | qfq | 23,102,700 | 244,375,442 | -4.17% |
| 2026-06-24 | 11.64 | 11.70 | 10.83 | 11.03 | 11.03 | qfq | 24,398,874 | 270,477,799 | -5.73% |
| 2026-06-23 | 12.79 | 12.79 | 11.62 | 11.70 | 11.70 | qfq | 20,010,763 | 238,847,521 | -1.18% |
| 2026-06-22 | 12.27 | 12.36 | 11.45 | 11.84 | 11.84 | qfq | 22,462,103 | 263,735,622 | -3.74% |
| 2026-06-18 | 12.02 | 12.69 | 11.94 | 12.30 | 12.30 | qfq | 17,188,710 | 212,479,146 | 1.65% |
| 2026-06-17 | 12.08 | 12.42 | 12.02 | 12.10 | 12.10 | qfq | 14,349,312 | 174,313,555 | -1.71% |
| 2026-06-16 | 12.16 | 12.41 | 11.97 | 12.31 | 12.31 | qfq | 16,012,900 | 195,279,091 | 0.41% |
| 2026-06-15 | 12.01 | 12.30 | 11.90 | 12.26 | 12.26 | qfq | 14,821,300 | 179,780,756 | 4.97% |
| 2026-06-12 | 11.91 | 12.14 | 11.68 | 11.68 | 11.68 | qfq | 16,193,248 | 192,953,641 | 0.52% |
| 2026-06-11 | 11.88 | 12.00 | 11.55 | 11.62 | 11.62 | qfq | 12,500,200 | 146,001,480 | -3.01% |
| 2026-06-10 | 12.63 | 12.65 | 11.73 | 11.98 | 11.98 | qfq | 19,829,700 | 238,632,913 | -6.11% |
| 2026-06-09 | 12.51 | 12.78 | 12.32 | 12.76 | 12.76 | qfq | 15,313,800 | 192,759,498 | 3.91% |
| 2026-06-08 | 12.92 | 13.18 | 12.10 | 12.28 | 12.28 | qfq | 24,521,900 | 309,571,274 | -8.97% |
| 2026-06-05 | 13.59 | 13.93 | 13.18 | 13.49 | 13.49 | qfq | 19,738,900 | 266,575,433 | -1.17% |
| 2026-06-04 | 14.56 | 14.71 | 13.60 | 13.65 | 13.65 | qfq | 28,470,500 | 399,066,261 | -6.25% |
| 2026-06-03 | 13.56 | 15.28 | 13.35 | 14.56 | 14.56 | qfq | 38,956,591 | 558,937,977 | 9.06% |
| 2026-06-02 | 13.55 | 13.64 | 12.90 | 13.35 | 13.35 | qfq | 20,454,200 | 270,015,468 | -1.48% |
| 2026-06-01 | 13.70 | 14.22 | 13.46 | 13.55 | 13.55 | qfq | 19,187,010 | 265,171,834 | -1.67% |
| 2026-05-29 | 15.19 | 15.30 | 13.66 | 13.78 | 13.78 | qfq | 32,057,500 | 458,370,600 | -9.93% |
| 2026-05-28 | 15.61 | 15.83 | 14.90 | 15.30 | 15.30 | qfq | 25,094,510 | 385,022,482 | -1.48% |
| 2026-05-27 | 16.43 | 17.30 | 15.31 | 15.53 | 15.53 | qfq | 35,258,203 | 572,442,029 | -5.07% |
| 2026-05-26 | 17.07 | 17.16 | 15.90 | 16.36 | 16.36 | qfq | 35,421,503 | 579,238,967 | -4.33% |
| 2026-05-25 | 16.24 | 18.08 | 16.04 | 17.10 | 17.10 | qfq | 50,138,454 | 862,056,977 | 5.88% |
| 2026-05-22 | 15.51 | 16.32 | 15.50 | 16.15 | 16.15 | qfq | 29,161,407 | 466,049,038 | 5.14% |
| 2026-05-21 | 16.86 | 16.86 | 15.20 | 15.36 | 15.36 | qfq | 41,702,130 | 668,893,754 | -8.35% |
| 2026-05-20 | 16.85 | 17.60 | 16.55 | 16.76 | 16.76 | qfq | 37,595,750 | 634,732,668 | -1.18% |
| 2026-05-19 | 15.75 | 17.17 | 15.34 | 16.96 | 16.96 | qfq | 51,124,707 | 836,728,567 | 8.30% |
| 2026-05-18 | 16.21 | 16.57 | 15.10 | 15.66 | 15.66 | qfq | 47,800,949 | 749,817,186 | -4.34% |
| 2026-05-15 | 16.20 | 16.80 | 15.89 | 16.37 | 16.37 | qfq | 53,715,545 | 880,496,795 | 1.68% |
| 2026-05-14 | 15.94 | 17.35 | 15.94 | 16.10 | 16.10 | qfq | 64,465,820 | 1,080,009,901 | 1.00% |
| 2026-05-13 | 15.81 | 16.30 | 15.57 | 15.94 | 15.94 | qfq | 67,889,958 | 1,082,492,391 | -1.73% |
| 2026-05-12 | 13.45 | 16.22 | 13.44 | 16.22 | 16.22 | qfq | 86,387,949 | 1,313,297,026 | 19.97% |
| 2026-05-11 | 13.67 | 13.80 | 13.29 | 13.52 | 13.52 | qfq | 20,252,783 | 273,195,719 | -0.95% |
| 2026-05-08 | 13.49 | 13.74 | 13.39 | 13.65 | 13.65 | qfq | 11,027,156 | 149,634,341 | 0.15% |
| 2026-05-07 | 13.84 | 13.97 | 13.48 | 13.63 | 13.63 | qfq | 14,988,610 | 204,127,838 | -2.01% |
| 2026-05-06 | 13.50 | 14.07 | 13.39 | 13.91 | 13.91 | qfq | 16,180,957 | 223,382,421 | 2.88% |
| 2026-04-30 | 13.07 | 13.60 | 13.00 | 13.52 | 13.52 | qfq | 16,888,378 | 225,740,521 | 3.36% |
| 2026-04-29 | 12.80 | 13.18 | 12.78 | 13.08 | 13.08 | qfq | 9,337,017 | 121,664,989 | 2.11% |
| 2026-04-28 | 12.99 | 13.19 | 12.68 | 12.81 | 12.81 | qfq | 11,711,151 | 150,242,270 | -2.88% |
| 2026-04-27 | 13.12 | 13.33 | 12.96 | 13.19 | 13.19 | qfq | 11,418,209 | 150,418,213 | -0.30% |
| 2026-04-24 | 13.63 | 13.73 | 13.14 | 13.23 | 13.23 | qfq | 12,267,500 | 163,212,396 | -3.36% |
| 2026-04-23 | 14.14 | 14.19 | 13.47 | 13.69 | 13.69 | qfq | 14,590,376 | 200,623,702 | -3.59% |
| 2026-04-22 | 14.02 | 14.28 | 13.65 | 14.20 | 14.20 | qfq | 16,350,004 | 228,436,978 | 0.35% |
| 2026-04-21 | 14.50 | 14.60 | 14.02 | 14.15 | 14.15 | qfq | 14,910,976 | 211,968,078 | -3.21% |
| 2026-04-20 | 14.15 | 14.87 | 14.00 | 14.62 | 14.62 | qfq | 22,262,300 | 320,679,058 | 2.74% |
| 2026-04-17 | 14.37 | 14.40 | 13.99 | 14.23 | 14.23 | qfq | 18,736,280 | 266,220,535 | -2.20% |
| 2026-04-16 | 15.11 | 15.36 | 14.42 | 14.55 | 14.55 | qfq | 21,402,000 | 312,966,251 | -2.15% |
| 2026-04-15 | 14.73 | 15.07 | 14.60 | 14.87 | 14.87 | qfq | 23,890,034 | 354,910,759 | 1.29% |
| 2026-04-14 | 14.18 | 14.97 | 13.88 | 14.68 | 14.68 | qfq | 30,675,800 | 447,095,241 | 5.23% |
| 2026-04-13 | 13.84 | 14.04 | 13.70 | 13.95 | 13.95 | qfq | 10,735,200 | 148,961,387 | 0.79% |
| 2026-04-10 | 13.86 | 14.61 | 13.82 | 13.84 | 13.84 | qfq | 18,837,854 | 266,045,964 | 0.07% |
| 2026-04-09 | 13.48 | 13.95 | 13.41 | 13.83 | 13.83 | qfq | 16,682,200 | 228,812,222 | 1.32% |
| 2026-04-08 | 12.88 | 13.65 | 12.83 | 13.65 | 13.65 | qfq | 20,402,002 | 273,571,923 | 8.85% |
| 2026-04-07 | 12.24 | 12.60 | 12.24 | 12.54 | 12.54 | qfq | 8,843,200 | 110,502,726 | 2.62% |
| 2026-04-03 | 12.88 | 12.88 | 12.20 | 12.22 | 12.22 | qfq | 9,437,800 | 116,631,656 | -4.08% |
| 2026-04-02 | 13.20 | 13.20 | 12.66 | 12.74 | 12.74 | qfq | 10,382,700 | 133,446,904 | -3.63% |
| 2026-04-01 | 13.30 | 13.58 | 13.00 | 13.22 | 13.22 | qfq | 14,711,334 | 194,411,361 | 0.76% |
| 2026-03-31 | 13.26 | 13.75 | 13.08 | 13.12 | 13.12 | qfq | 19,263,000 | 258,247,575 | -0.83% |
| 2026-03-30 | 13.01 | 13.32 | 12.80 | 13.23 | 13.23 | qfq | 13,858,800 | 181,021,763 | 0.08% |
| 2026-03-27 | 12.30 | 13.30 | 12.22 | 13.22 | 13.22 | qfq | 22,085,063 | 287,738,478 | 5.51% |
| 2026-03-26 | 12.70 | 12.84 | 12.32 | 12.53 | 12.53 | qfq | 14,419,504 | 181,323,286 | -1.34% |
| 2026-03-25 | 11.79 | 12.72 | 11.79 | 12.70 | 12.70 | qfq | 27,934,163 | 345,411,473 | 7.54% |
| 2026-03-24 | 12.32 | 12.39 | 11.20 | 11.81 | 11.81 | qfq | 27,426,200 | 317,101,471 | -2.07% |
| 2026-03-23 | 12.30 | 12.83 | 11.82 | 12.06 | 12.06 | qfq | 25,493,936 | 314,082,279 | -4.74% |
| 2026-03-20 | 13.40 | 13.72 | 12.33 | 12.66 | 12.66 | qfq | 36,779,862 | 472,373,517 | -3.80% |
| 2026-03-19 | 12.72 | 14.01 | 12.72 | 13.16 | 13.16 | qfq | 47,857,913 | 644,559,667 | 1.08% |
| 2026-03-18 | 12.47 | 13.13 | 12.17 | 13.02 | 13.02 | qfq | 18,104,522 | 229,188,297 | 6.46% |
| 2026-03-17 | 13.21 | 13.38 | 12.18 | 12.23 | 12.23 | qfq | 17,185,600 | 218,012,653 | -4.38% |
| 2026-03-16 | 12.71 | 12.83 | 12.46 | 12.79 | 12.79 | qfq | 12,074,100 | 152,763,545 | 0.63% |
| 2026-03-13 | 12.70 | 13.28 | 12.63 | 12.71 | 12.71 | qfq | 16,908,400 | 217,954,983 | -0.70% |
| 2026-03-12 | 13.50 | 13.55 | 12.73 | 12.80 | 12.80 | qfq | 26,298,000 | 340,445,251 | -4.97% |
| 2026-03-11 | 14.06 | 14.18 | 13.42 | 13.47 | 13.47 | qfq | 19,902,800 | 272,452,542 | -4.26% |
| 2026-03-10 | 14.00 | 14.24 | 13.85 | 14.07 | 14.07 | qfq | 14,274,870 | 200,609,663 | 2.03% |
| 2026-03-09 | 14.00 | 14.09 | 13.39 | 13.79 | 13.79 | qfq | 23,348,800 | 320,408,976 | -4.77% |
| 2026-03-06 | 14.86 | 14.93 | 14.44 | 14.48 | 14.48 | qfq | 17,031,100 | 249,108,340 | -3.47% |
| 2026-03-05 | 14.76 | 15.18 | 14.67 | 15.00 | 15.00 | qfq | 19,029,934 | 284,570,335 | 3.81% |
| 2026-03-04 | 14.00 | 14.79 | 14.00 | 14.45 | 14.45 | qfq | 16,784,634 | 243,265,297 | 1.40% |
| 2026-03-03 | 15.65 | 15.70 | 14.19 | 14.25 | 14.25 | qfq | 26,741,584 | 394,876,869 | -8.24% |
| 2026-03-02 | 15.50 | 15.99 | 15.39 | 15.53 | 15.53 | qfq | 25,870,304 | 405,360,293 | -2.82% |
| 2026-02-27 | 14.83 | 16.13 | 14.73 | 15.98 | 15.98 | qfq | 41,823,316 | 653,099,183 | 6.75% |
| 2026-02-26 | 14.67 | 15.16 | 14.67 | 14.97 | 14.97 | qfq | 31,119,477 | 464,195,818 | 2.39% |
| 2026-02-25 | 14.32 | 14.74 | 14.20 | 14.62 | 14.62 | qfq | 15,574,000 | 225,372,651 | 1.46% |
| 2026-02-24 | 14.29 | 14.55 | 14.02 | 14.41 | 14.41 | qfq | 15,985,042 | 228,519,783 | 2.05% |
| 2026-02-13 | 14.15 | 14.40 | 13.92 | 14.12 | 14.12 | qfq | 14,574,100 | 206,699,594 | -0.84% |
| 2026-02-12 | 13.75 | 14.59 | 13.75 | 14.24 | 14.24 | qfq | 23,870,700 | 342,206,291 | 3.79% |
| 2026-02-11 | 13.99 | 14.33 | 13.71 | 13.72 | 13.72 | qfq | 15,446,400 | 215,468,282 | -2.14% |
| 2026-02-10 | 14.42 | 14.56 | 14.00 | 14.02 | 14.02 | qfq | 12,889,900 | 182,496,606 | -1.82% |
| 2026-02-09 | 14.15 | 14.36 | 13.91 | 14.28 | 14.28 | qfq | 15,351,400 | 217,557,277 | 2.59% |
| 2026-02-06 | 13.91 | 14.20 | 13.76 | 13.92 | 13.92 | qfq | 15,241,900 | 212,833,969 | -0.78% |
| 2026-02-05 | 14.45 | 14.59 | 13.91 | 14.03 | 14.03 | qfq | 20,964,200 | 295,985,215 | -4.10% |
| 2026-02-04 | 14.90 | 15.09 | 14.31 | 14.63 | 14.63 | qfq | 23,506,800 | 343,759,787 | -2.14% |
| 2026-02-03 | 14.20 | 15.06 | 14.00 | 14.95 | 14.95 | qfq | 33,245,637 | 488,860,856 | 7.55% |
| 2026-02-02 | 14.29 | 14.63 | 13.85 | 13.90 | 13.90 | qfq | 26,486,609 | 374,385,151 | -4.40% |
| 2026-01-30 | 14.81 | 15.14 | 14.24 | 14.54 | 14.54 | qfq | 32,339,306 | 470,475,123 | -3.20% |
| 2026-01-29 | 15.47 | 15.98 | 14.95 | 15.02 | 15.02 | qfq | 38,064,106 | 588,762,141 | -3.35% |
| 2026-01-28 | 16.30 | 16.50 | 15.24 | 15.54 | 15.54 | qfq | 41,921,657 | 655,040,010 | -4.37% |
| 2026-01-27 | 16.72 | 16.78 | 15.81 | 16.25 | 16.25 | qfq | 45,352,249 | 734,416,415 | -1.81% |
| 2026-01-26 | 15.98 | 17.88 | 15.60 | 16.55 | 16.55 | qfq | 95,266,710 | 1,591,070,507 | 4.95% |
| 2026-01-23 | 14.19 | 16.43 | 14.11 | 15.77 | 15.77 | qfq | 74,341,225 | 1,139,931,162 | 10.28% |
| 2026-01-22 | 14.60 | 15.06 | 14.16 | 14.30 | 14.30 | qfq | 33,184,922 | 483,027,821 | -0.76% |
| 2026-01-21 | 14.30 | 14.74 | 14.10 | 14.41 | 14.41 | qfq | 35,330,388 | 508,787,876 | 0.07% |
| 2026-01-20 | 14.40 | 15.08 | 14.16 | 14.40 | 14.40 | qfq | 59,670,701 | 870,636,369 | -1.30% |
| 2026-01-19 | 13.92 | 15.15 | 13.80 | 14.59 | 14.59 | qfq | 57,674,078 | 836,969,719 | 3.33% |
| 2026-01-16 | 13.07 | 14.49 | 13.07 | 14.12 | 14.12 | qfq | 73,500,490 | 1,026,632,194 | 9.20% |
| 2026-01-15 | 13.47 | 13.76 | 12.66 | 12.93 | 12.93 | qfq | 42,329,254 | 554,144,852 | -5.41% |
| 2026-01-14 | 13.04 | 14.82 | 12.98 | 13.67 | 13.67 | qfq | 70,299,755 | 975,483,013 | 4.75% |
| 2026-01-13 | 14.14 | 14.15 | 12.98 | 13.05 | 13.05 | qfq | 55,178,205 | 740,288,476 | -9.06% |
| 2026-01-12 | 13.51 | 15.00 | 13.12 | 14.35 | 14.35 | qfq | 68,335,385 | 954,139,247 | 7.09% |
| 2026-01-09 | 13.05 | 14.16 | 12.86 | 13.40 | 13.40 | qfq | 62,804,686 | 850,087,166 | 2.52% |
| 2026-01-08 | 13.22 | 13.48 | 12.88 | 13.07 | 13.07 | qfq | 62,417,127 | 818,927,636 | 1.32% |
| 2026-01-07 | 12.35 | 13.05 | 12.23 | 12.90 | 12.90 | qfq | 63,337,088 | 803,155,389 | 3.37% |
| 2026-01-06 | 12.14 | 12.62 | 11.91 | 12.48 | 12.48 | qfq | 39,535,400 | 484,221,356 | 2.89% |
| 2026-01-05 | 12.20 | 12.49 | 11.83 | 12.13 | 12.13 | qfq | 37,422,100 | 455,540,857 | -0.98% |
| 2025-12-31 | 11.68 | 12.68 | 11.47 | 12.25 | 12.25 | qfq | 44,608,200 | 538,963,086 | 4.70% |
| 2025-12-30 | 11.89 | 11.98 | 11.64 | 11.70 | 11.70 | qfq | 22,231,200 | 261,195,597 | -1.76% |
| 2025-12-29 | 12.31 | 12.51 | 11.75 | 11.91 | 11.91 | qfq | 40,789,400 | 489,545,344 | -5.18% |
| 2025-12-26 | 12.12 | 12.69 | 11.98 | 12.56 | 12.56 | qfq | 54,325,085 | 673,657,912 | 3.37% |
| 2025-12-25 | 12.16 | 13.08 | 12.13 | 12.15 | 12.15 | qfq | 63,926,222 | 796,554,845 | 0.16% |
| 2025-12-24 | 11.77 | 12.30 | 11.55 | 12.13 | 12.13 | qfq | 54,371,912 | 653,245,171 | 2.36% |
| 2025-12-23 | 11.16 | 11.95 | 10.96 | 11.85 | 11.85 | qfq | 58,996,462 | 683,403,431 | 5.80% |
| 2025-12-22 | 11.19 | 11.43 | 11.04 | 11.20 | 11.20 | qfq | 27,732,423 | 310,336,734 | 0.18% |
| 2025-12-19 | 11.50 | 11.77 | 11.17 | 11.18 | 11.18 | qfq | 33,618,302 | 381,668,004 | -1.84% |
| 2025-12-18 | 11.58 | 11.95 | 11.04 | 11.39 | 11.39 | qfq | 55,275,373 | 628,711,668 | -3.47% |
| 2025-12-17 | 11.33 | 12.64 | 10.48 | 11.80 | 11.80 | qfq | 73,253,722 | 854,548,541 | 5.55% |
| 2025-12-16 | 11.30 | 11.68 | 11.11 | 11.18 | 11.18 | qfq | 40,212,904 | 457,198,470 | -0.89% |
| 2025-12-15 | 10.90 | 11.64 | 10.86 | 11.28 | 11.28 | qfq | 47,947,005 | 542,631,223 | 4.06% |
| 2025-12-12 | 10.13 | 10.95 | 10.10 | 10.84 | 10.84 | qfq | 32,084,512 | 341,484,109 | 6.80% |
| 2025-12-11 | 10.39 | 10.65 | 10.13 | 10.15 | 10.15 | qfq | 10,507,200 | 108,025,735 | -2.03% |
| 2025-12-10 | 10.30 | 10.52 | 10.22 | 10.36 | 10.36 | qfq | 8,699,000 | 89,899,620 | 0.39% |
| 2025-12-09 | 10.61 | 10.61 | 10.31 | 10.32 | 10.32 | qfq | 10,851,300 | 113,018,597 | -2.55% |
| 2025-12-08 | 10.60 | 10.70 | 10.46 | 10.59 | 10.59 | qfq | 13,997,312 | 148,102,400 | -0.09% |
| 2025-12-05 | 10.06 | 10.64 | 10.03 | 10.60 | 10.60 | qfq | 23,769,000 | 246,668,021 | 4.85% |
| 2025-12-04 | 10.06 | 10.19 | 9.94 | 10.11 | 10.11 | qfq | 9,353,900 | 94,116,590 | 0.10% |
| 2025-12-03 | 10.24 | 10.24 | 10.03 | 10.10 | 10.10 | qfq | 8,425,202 | 85,011,552 | -0.79% |
| 2025-12-02 | 10.35 | 10.35 | 10.08 | 10.18 | 10.18 | qfq | 8,924,900 | 90,792,776 | -1.74% |
| 2025-12-01 | 10.35 | 10.42 | 10.29 | 10.36 | 10.36 | qfq | 7,995,200 | 82,699,303 | 0.10% |
| 2025-11-28 | 10.16 | 10.35 | 10.14 | 10.35 | 10.35 | qfq | 8,993,800 | 92,471,138 | 1.47% |
| 2025-11-27 | 10.20 | 10.32 | 10.13 | 10.20 | 10.20 | qfq | 7,920,320 | 81,049,982 | 0.00% |
| 2025-11-26 | 10.38 | 10.41 | 10.14 | 10.20 | 10.20 | qfq | 11,181,400 | 114,967,212 | -1.92% |
| 2025-11-25 | 10.37 | 10.54 | 10.28 | 10.40 | 10.40 | qfq | 11,022,420 | 114,696,333 | 1.17% |
| 2025-11-24 | 10.05 | 10.39 | 10.05 | 10.28 | 10.28 | qfq | 14,594,300 | 149,674,390 | 2.70% |
| 2025-11-21 | 10.27 | 10.44 | 10.01 | 10.01 | 10.01 | qfq | 13,946,500 | 141,468,189 | -3.38% |
| 2025-11-20 | 10.50 | 10.58 | 10.30 | 10.36 | 10.36 | qfq | 12,503,500 | 130,137,216 | -0.58% |
| 2025-11-19 | 10.69 | 10.81 | 10.40 | 10.42 | 10.42 | qfq | 15,913,712 | 167,193,269 | -2.71% |
| 2025-11-18 | 11.15 | 11.16 | 10.63 | 10.71 | 10.71 | qfq | 22,048,000 | 238,466,704 | -4.46% |
| 2025-11-17 | 11.03 | 11.24 | 11.01 | 11.21 | 11.21 | qfq | 13,099,200 | 145,803,892 | 1.08% |
| 2025-11-14 | 10.97 | 11.24 | 10.86 | 11.09 | 11.09 | qfq | 15,566,303 | 172,645,881 | 0.09% |
| 2025-11-13 | 10.96 | 11.15 | 10.69 | 11.08 | 11.08 | qfq | 15,476,647 | 169,587,757 | 0.54% |
| 2025-11-12 | 11.28 | 11.28 | 10.93 | 11.02 | 11.02 | qfq | 16,109,500 | 177,922,393 | -2.30% |
| 2025-11-11 | 11.20 | 11.40 | 11.13 | 11.28 | 11.28 | qfq | 15,530,400 | 175,001,636 | 1.35% |
| 2025-11-10 | 11.36 | 11.39 | 11.03 | 11.13 | 11.13 | qfq | 18,792,220 | 209,331,084 | -1.94% |
| 2025-11-07 | 11.51 | 11.64 | 11.25 | 11.35 | 11.35 | qfq | 19,730,300 | 225,406,740 | -2.32% |
| 2025-11-06 | 11.89 | 11.99 | 11.60 | 11.62 | 11.62 | qfq | 32,053,874 | 374,812,690 | -3.09% |
| 2025-11-05 | 11.45 | 12.07 | 11.40 | 11.99 | 11.99 | qfq | 42,089,500 | 500,760,300 | 3.54% |
| 2025-11-04 | 11.48 | 11.60 | 11.35 | 11.58 | 11.58 | qfq | 20,443,700 | 234,390,804 | -0.17% |
| 2025-11-03 | 11.30 | 11.64 | 11.00 | 11.60 | 11.60 | qfq | 36,197,434 | 412,484,444 | 4.13% |
| 2025-10-31 | 11.07 | 11.27 | 10.98 | 11.14 | 11.14 | qfq | 20,864,991 | 232,659,901 | 0.00% |
| 2025-10-30 | 11.23 | 11.74 | 11.11 | 11.14 | 11.14 | qfq | 33,183,556 | 377,139,249 | -0.80% |
| 2025-10-29 | 11.35 | 11.63 | 11.02 | 11.23 | 11.23 | qfq | 30,376,113 | 342,804,320 | 0.90% |
| 2025-10-28 | 11.33 | 11.42 | 11.00 | 11.13 | 11.13 | qfq | 33,160,500 | 369,556,664 | -3.55% |
| 2025-10-27 | 12.02 | 12.02 | 11.49 | 11.54 | 11.54 | qfq | 24,873,700 | 289,645,679 | -2.62% |
| 2025-10-24 | 11.62 | 11.93 | 11.57 | 11.85 | 11.85 | qfq | 24,215,997 | 285,485,719 | 2.07% |
| 2025-10-23 | 11.51 | 11.65 | 11.22 | 11.61 | 11.61 | qfq | 17,485,500 | 199,683,195 | -0.09% |
| 2025-10-22 | 11.66 | 11.90 | 11.52 | 11.62 | 11.62 | qfq | 21,286,957 | 248,389,269 | -1.11% |
| 2025-10-21 | 11.14 | 12.11 | 11.11 | 11.75 | 11.75 | qfq | 32,803,118 | 382,122,413 | 5.48% |
| 2025-10-20 | 11.09 | 11.28 | 11.02 | 11.14 | 11.14 | qfq | 16,161,200 | 180,126,504 | 1.46% |
| 2025-10-17 | 11.60 | 11.61 | 10.91 | 10.98 | 10.98 | qfq | 20,811,802 | 231,478,337 | -4.02% |
| 2025-10-16 | 11.79 | 11.79 | 11.39 | 11.44 | 11.44 | qfq | 19,277,262 | 222,654,176 | -2.97% |
| 2025-10-15 | 11.70 | 11.82 | 11.39 | 11.79 | 11.79 | qfq | 27,563,834 | 319,153,402 | 0.77% |
| 2025-10-14 | 12.22 | 12.36 | 11.54 | 11.70 | 11.70 | qfq | 34,321,192 | 408,215,665 | -4.10% |
| 2025-10-13 | 10.85 | 12.35 | 10.83 | 12.20 | 12.20 | qfq | 32,369,318 | 382,036,112 | 3.13% |
| 2025-10-10 | 13.50 | 13.54 | 11.72 | 11.83 | 11.83 | qfq | 55,076,899 | 679,360,230 | -11.45% |
| 2025-10-09 | 13.00 | 13.44 | 12.74 | 13.36 | 13.36 | qfq | 50,712,934 | 671,542,333 | 4.95% |
| 2025-09-30 | 12.59 | 13.02 | 12.49 | 12.73 | 12.73 | qfq | 45,517,430 | 581,350,417 | 1.43% |
| 2025-09-29 | 12.35 | 12.64 | 12.13 | 12.55 | 12.55 | qfq | 30,583,347 | 380,253,759 | 1.21% |
| 2025-09-26 | 12.56 | 12.84 | 12.40 | 12.40 | 12.40 | qfq | 36,670,300 | 462,309,102 | -2.05% |
| 2025-09-25 | 12.86 | 13.09 | 12.58 | 12.66 | 12.66 | qfq | 48,211,000 | 616,780,330 | -1.48% |
| 2025-09-24 | 14.29 | 14.64 | 12.56 | 12.85 | 12.85 | qfq | 78,424,222 | 1,036,595,277 | -1.68% |
| 2025-09-23 | 13.72 | 13.99 | 12.68 | 13.07 | 13.07 | qfq | 55,197,870 | 725,603,989 | -4.67% |
| 2025-09-22 | 13.67 | 14.21 | 13.55 | 13.71 | 13.71 | qfq | 60,991,750 | 843,763,049 | 0.59% |
| 2025-09-19 | 14.17 | 14.68 | 13.33 | 13.63 | 13.63 | qfq | 67,614,107 | 936,080,235 | -3.33% |
| 2025-09-18 | 15.15 | 15.50 | 13.89 | 14.10 | 14.10 | qfq | 77,248,320 | 1,116,856,937 | -6.06% |
| 2025-09-17 | 14.90 | 15.28 | 14.34 | 15.01 | 15.01 | qfq | 71,649,156 | 1,059,106,153 | -1.25% |
| 2025-09-16 | 15.11 | 15.80 | 14.40 | 15.20 | 15.20 | qfq | 116,991,970 | 1,771,785,513 | 0.60% |
| 2025-09-15 | 12.97 | 15.11 | 12.40 | 15.11 | 15.11 | qfq | 107,520,584 | 1,457,156,484 | 20.02% |
| 2025-09-12 | 13.00 | 13.15 | 12.43 | 12.59 | 12.59 | qfq | 87,708,726 | 1,118,739,265 | -1.02% |
| 2025-09-11 | 10.56 | 12.72 | 10.41 | 12.72 | 12.72 | qfq | 79,720,984 | 924,309,638 | 20.00% |
| 2025-09-10 | 10.35 | 10.92 | 10.28 | 10.60 | 10.60 | qfq | 40,328,027 | 428,429,365 | 2.71% |
| 2025-09-09 | 10.39 | 10.75 | 10.16 | 10.32 | 10.32 | qfq | 36,245,277 | 377,918,752 | -0.58% |
| 2025-09-08 | 10.40 | 10.85 | 10.27 | 10.38 | 10.38 | qfq | 44,652,727 | 468,011,422 | 2.87% |
| 2025-09-05 | 9.90 | 10.13 | 9.83 | 10.09 | 10.09 | qfq | 24,618,329 | 245,768,221 | 2.02% |
| 2025-09-04 | 10.28 | 10.49 | 9.74 | 9.89 | 9.89 | qfq | 28,690,466 | 290,266,784 | -3.98% |
| 2025-09-03 | 10.57 | 10.69 | 10.17 | 10.30 | 10.30 | qfq | 35,606,936 | 370,981,654 | -2.18% |
| 2025-09-02 | 11.00 | 11.07 | 10.32 | 10.53 | 10.53 | qfq | 40,873,193 | 434,542,269 | -5.14% |
| 2025-09-01 | 11.25 | 11.65 | 10.97 | 11.10 | 11.10 | qfq | 53,134,791 | 596,945,968 | -3.48% |
| 2025-08-29 | 12.30 | 13.12 | 11.44 | 11.50 | 11.50 | qfq | 78,639,102 | 954,676,874 | -3.60% |
| 2025-08-28 | 11.72 | 12.00 | 11.13 | 11.93 | 11.93 | qfq | 59,060,000 | 684,519,534 | -0.17% |
| 2025-08-27 | 11.96 | 12.37 | 11.71 | 11.95 | 11.95 | qfq | 58,485,300 | 705,718,825 | -0.17% |
| 2025-08-26 | 12.10 | 12.38 | 11.70 | 11.97 | 11.97 | qfq | 76,738,313 | 924,002,733 | -1.97% |
| 2025-08-25 | 10.82 | 12.49 | 10.45 | 12.21 | 12.21 | qfq | 104,616,004 | 1,183,504,249 | 13.58% |
| 2025-08-22 | 11.18 | 11.38 | 10.66 | 10.75 | 10.75 | qfq | 58,110,702 | 632,800,682 | -3.67% |
| 2025-08-21 | 11.39 | 12.19 | 11.05 | 11.16 | 11.16 | qfq | 78,586,193 | 900,852,710 | -0.27% |
| 2025-08-20 | 11.17 | 11.60 | 10.90 | 11.19 | 11.19 | qfq | 102,913,686 | 1,149,607,539 | -2.19% |
| 2025-08-19 | 10.31 | 12.07 | 10.25 | 11.44 | 11.44 | qfq | 167,432,267 | 1,909,714,764 | 13.72% |
| 2025-08-18 | 8.40 | 10.06 | 8.38 | 10.06 | 10.06 | qfq | 126,390,665 | 1,210,624,617 | 20.05% |
| 2025-08-15 | 8.16 | 8.41 | 8.13 | 8.38 | 8.38 | qfq | 16,835,700 | 139,887,632 | 2.57% |
| 2025-08-14 | 8.49 | 8.50 | 8.17 | 8.17 | 8.17 | qfq | 24,506,000 | 202,883,304 | -3.43% |
| 2025-08-13 | 8.55 | 8.59 | 8.46 | 8.46 | 8.46 | qfq | 15,825,700 | 134,950,279 | -1.05% |
| 2025-08-12 | 8.71 | 8.72 | 8.49 | 8.55 | 8.55 | qfq | 16,906,003 | 144,801,402 | -2.06% |
| 2025-08-11 | 8.67 | 8.75 | 8.63 | 8.73 | 8.73 | qfq | 12,024,900 | 104,766,226 | 1.04% |
| 2025-08-08 | 8.64 | 8.68 | 8.59 | 8.64 | 8.64 | qfq | 9,881,500 | 85,316,843 | -0.12% |
| 2025-08-07 | 8.75 | 8.80 | 8.61 | 8.65 | 8.65 | qfq | 16,199,302 | 140,371,475 | -1.70% |
| 2025-08-06 | 8.78 | 8.80 | 8.70 | 8.80 | 8.80 | qfq | 15,797,260 | 138,133,866 | -0.23% |
| 2025-08-05 | 8.66 | 8.86 | 8.65 | 8.82 | 8.82 | qfq | 16,873,103 | 148,018,660 | 1.61% |
| 2025-08-04 | 8.58 | 8.68 | 8.53 | 8.68 | 8.68 | qfq | 12,577,480 | 108,275,650 | 1.76% |
| 2025-08-01 | 8.53 | 8.67 | 8.44 | 8.53 | 8.53 | qfq | 13,087,500 | 111,931,143 | 0.12% |
| 2025-07-31 | 8.60 | 8.71 | 8.51 | 8.52 | 8.52 | qfq | 17,009,998 | 146,448,600 | -0.81% |
| 2025-07-30 | 8.73 | 8.73 | 8.51 | 8.59 | 8.59 | qfq | 15,599,702 | 134,191,972 | -1.49% |
| 2025-07-29 | 8.75 | 8.80 | 8.62 | 8.72 | 8.72 | qfq | 17,008,900 | 147,904,128 | -0.57% |
| 2025-07-28 | 8.76 | 8.77 | 8.66 | 8.77 | 8.77 | qfq | 15,580,100 | 135,693,013 | 0.46% |
| 2025-07-25 | 9.01 | 9.03 | 8.69 | 8.73 | 8.73 | qfq | 22,345,700 | 195,961,962 | -2.68% |
| 2025-07-24 | 8.86 | 9.15 | 8.83 | 8.97 | 8.97 | qfq | 27,926,700 | 251,501,211 | 0.56% |
| 2025-07-23 | 9.53 | 9.60 | 8.89 | 8.92 | 8.92 | qfq | 52,336,209 | 475,858,748 | -5.61% |
| 2025-07-22 | 9.55 | 10.00 | 9.23 | 9.45 | 9.45 | qfq | 87,499,604 | 836,290,561 | 6.18% |
| 2025-07-21 | 8.53 | 8.96 | 8.49 | 8.90 | 8.90 | qfq | 34,463,709 | 301,716,893 | 5.08% |
| 2025-07-18 | 8.45 | 8.54 | 8.38 | 8.47 | 8.47 | qfq | 12,115,407 | 102,225,117 | 0.36% |
| 2025-07-17 | 8.40 | 8.46 | 8.38 | 8.44 | 8.44 | qfq | 10,075,898 | 84,822,285 | 0.36% |
| 2025-07-16 | 8.46 | 8.50 | 8.35 | 8.41 | 8.41 | qfq | 11,514,398 | 96,841,899 | -0.71% |
| 2025-07-15 | 8.64 | 8.71 | 8.38 | 8.47 | 8.47 | qfq | 19,902,939 | 169,070,438 | -2.87% |
| 2025-07-14 | 8.62 | 8.76 | 8.60 | 8.72 | 8.72 | qfq | 20,957,500 | 182,434,950 | 1.51% |
| 2025-07-11 | 8.57 | 8.67 | 8.48 | 8.59 | 8.59 | qfq | 20,784,100 | 178,269,995 | 0.00% |
| 2025-07-10 | 8.78 | 8.78 | 8.52 | 8.59 | 8.59 | qfq | 22,781,409 | 195,699,034 | -1.04% |
| 2025-07-09 | 8.26 | 8.83 | 8.26 | 8.68 | 8.68 | qfq | 42,614,504 | 366,670,989 | 4.58% |
| 2025-07-08 | 8.29 | 8.33 | 8.19 | 8.30 | 8.30 | qfq | 12,106,600 | 99,871,374 | 0.36% |
| 2025-07-07 | 8.19 | 8.33 | 8.18 | 8.27 | 8.27 | qfq | 9,413,400 | 77,753,738 | 0.36% |
| 2025-07-04 | 8.42 | 8.45 | 8.22 | 8.24 | 8.24 | qfq | 15,253,000 | 126,332,589 | -2.49% |
| 2025-07-03 | 8.50 | 8.50 | 8.37 | 8.45 | 8.45 | qfq | 15,266,000 | 128,494,045 | -1.05% |
| 2025-07-02 | 8.34 | 8.58 | 8.32 | 8.54 | 8.54 | qfq | 26,574,100 | 225,323,555 | 2.15% |
| 2025-07-01 | 8.40 | 8.50 | 8.25 | 8.36 | 8.36 | qfq | 18,702,504 | 156,440,511 | -0.59% |
| 2025-06-30 | 8.09 | 8.42 | 8.08 | 8.41 | 8.41 | qfq | 24,412,415 | 202,582,057 | 3.96% |
| 2025-06-27 | 8.17 | 8.22 | 8.06 | 8.09 | 8.09 | qfq | 14,577,804 | 118,565,244 | -0.49% |
| 2025-06-26 | 8.19 | 8.29 | 8.13 | 8.13 | 8.13 | qfq | 16,558,109 | 135,734,030 | -1.09% |
| 2025-06-25 | 8.20 | 8.35 | 8.09 | 8.22 | 8.22 | qfq | 16,465,411 | 134,884,022 | 0.74% |
| 2025-06-24 | 8.04 | 8.26 | 8.01 | 8.16 | 8.16 | qfq | 17,148,261 | 139,459,768 | 1.62% |
| 2025-06-23 | 7.80 | 8.08 | 7.72 | 8.03 | 8.03 | qfq | 18,787,200 | 148,072,466 | 0.63% |
| 2025-06-20 | 8.23 | 8.36 | 7.98 | 7.98 | 7.98 | qfq | 23,931,598 | 193,745,420 | -4.77% |
| 2025-06-19 | 8.86 | 8.86 | 8.35 | 8.38 | 8.38 | qfq | 35,320,400 | 301,520,986 | -6.26% |
| 2025-06-18 | 8.56 | 9.01 | 8.55 | 8.94 | 8.94 | qfq | 44,396,209 | 392,114,678 | 3.11% |
| 2025-06-17 | 8.30 | 8.88 | 8.28 | 8.67 | 8.67 | qfq | 42,754,598 | 368,805,462 | 4.33% |
| 2025-06-16 | 8.22 | 8.40 | 8.07 | 8.31 | 8.31 | qfq | 21,135,203 | 174,524,883 | -0.48% |
| 2025-06-13 | 8.13 | 8.56 | 8.03 | 8.35 | 8.35 | qfq | 40,319,900 | 337,595,218 | 2.33% |
| 2025-06-12 | 8.10 | 8.27 | 8.02 | 8.16 | 8.16 | qfq | 18,765,700 | 153,481,331 | 0.87% |
| 2025-06-11 | 8.07 | 8.13 | 8.00 | 8.09 | 8.09 | qfq | 16,866,300 | 136,014,915 | -0.25% |
| 2025-06-10 | 8.31 | 8.38 | 7.97 | 8.11 | 8.11 | qfq | 27,672,911 | 225,496,043 | -2.87% |
| 2025-06-09 | 8.19 | 8.41 | 8.11 | 8.35 | 8.35 | qfq | 27,757,500 | 230,441,813 | 3.21% |
| 2025-06-06 | 8.17 | 8.19 | 8.00 | 8.09 | 8.09 | qfq | 18,163,112 | 146,564,729 | -0.86% |
| 2025-06-05 | 8.12 | 8.25 | 8.10 | 8.16 | 8.16 | qfq | 21,589,100 | 176,033,864 | -0.73% |
| 2025-06-04 | 8.35 | 8.53 | 8.20 | 8.22 | 8.22 | qfq | 27,488,300 | 229,501,786 | -0.72% |
| 2025-06-03 | 8.10 | 8.35 | 8.06 | 8.28 | 8.28 | qfq | 23,238,900 | 191,165,565 | 0.49% |
| 2025-05-30 | 8.80 | 8.86 | 8.20 | 8.24 | 8.24 | qfq | 42,739,298 | 356,481,833 | -7.21% |
| 2025-05-29 | 8.73 | 9.02 | 8.66 | 8.88 | 8.88 | qfq | 44,771,198 | 394,825,271 | 0.23% |
| 2025-05-28 | 9.15 | 9.54 | 8.83 | 8.86 | 8.86 | qfq | 54,954,307 | 504,956,176 | -4.01% |
| 2025-05-27 | 9.51 | 9.56 | 9.16 | 9.23 | 9.23 | qfq | 54,852,883 | 511,632,441 | -4.85% |
| 2025-05-26 | 9.03 | 9.94 | 8.85 | 9.70 | 9.70 | qfq | 73,299,887 | 699,814,745 | 7.42% |
| 2025-05-23 | 8.87 | 9.26 | 8.80 | 9.03 | 9.03 | qfq | 58,921,632 | 532,375,198 | 2.03% |
| 2025-05-22 | 9.07 | 9.22 | 8.81 | 8.85 | 8.85 | qfq | 42,677,700 | 382,951,305 | -2.75% |
| 2025-05-21 | 9.60 | 9.66 | 9.05 | 9.10 | 9.10 | qfq | 60,647,064 | 560,308,990 | -5.21% |
| 2025-05-20 | 10.11 | 10.54 | 9.58 | 9.60 | 9.60 | qfq | 94,342,020 | 940,435,894 | -3.61% |
| 2025-05-19 | 8.89 | 10.55 | 8.66 | 9.96 | 9.96 | qfq | 96,556,052 | 911,430,103 | 11.91% |
| 2025-05-16 | 8.14 | 9.25 | 8.10 | 8.90 | 8.90 | qfq | 78,142,041 | 688,180,658 | 9.74% |
| 2025-05-15 | 8.39 | 8.40 | 8.04 | 8.11 | 8.11 | qfq | 37,909,175 | 309,714,884 | -4.81% |
| 2025-05-14 | 8.25 | 8.63 | 8.15 | 8.52 | 8.52 | qfq | 54,186,532 | 457,967,535 | 3.65% |
| 2025-05-13 | 8.22 | 8.31 | 8.08 | 8.22 | 8.22 | qfq | 43,616,333 | 356,797,599 | -1.32% |
| 2025-05-12 | 7.79 | 8.79 | 7.74 | 8.33 | 8.33 | qfq | 60,441,442 | 499,656,911 | 9.17% |
| 2025-05-09 | 7.96 | 7.99 | 7.61 | 7.63 | 7.63 | qfq | 26,866,500 | 206,943,193 | -3.54% |
| 2025-05-08 | 7.80 | 8.16 | 7.78 | 7.91 | 7.91 | qfq | 39,596,999 | 315,136,359 | 1.41% |
| 2025-05-07 | 7.63 | 7.95 | 7.63 | 7.80 | 7.80 | qfq | 50,674,448 | 395,337,533 | 2.63% |
| 2025-05-06 | 7.19 | 7.80 | 7.19 | 7.60 | 7.60 | qfq | 40,140,600 | 302,952,919 | 6.59% |
| 2025-04-30 | 7.30 | 7.53 | 7.13 | 7.13 | 7.13 | qfq | 34,404,302 | 251,234,562 | -2.73% |
| 2025-04-29 | 7.54 | 7.69 | 7.31 | 7.33 | 7.33 | qfq | 36,878,335 | 274,690,709 | -4.06% |
| 2025-04-28 | 8.47 | 8.50 | 7.57 | 7.64 | 7.64 | qfq | 67,865,505 | 545,308,302 | -3.17% |
| 2025-04-25 | 7.81 | 8.04 | 7.57 | 7.89 | 7.89 | qfq | 49,926,000 | 389,052,247 | 0.25% |
| 2025-04-24 | 7.18 | 8.00 | 7.12 | 7.87 | 7.87 | qfq | 74,500,335 | 567,848,174 | 9.76% |
| 2025-04-23 | 7.34 | 7.35 | 7.13 | 7.17 | 7.17 | qfq | 24,816,800 | 178,855,811 | -1.38% |
| 2025-04-22 | 7.46 | 7.55 | 7.25 | 7.27 | 7.27 | qfq | 28,629,300 | 210,250,266 | -1.76% |
| 2025-04-21 | 7.32 | 7.60 | 7.22 | 7.40 | 7.40 | qfq | 29,930,009 | 222,011,901 | 1.23% |
| 2025-04-18 | 7.42 | 7.80 | 7.25 | 7.31 | 7.31 | qfq | 39,260,300 | 291,673,999 | -1.88% |
| 2025-04-17 | 6.75 | 7.55 | 6.70 | 7.45 | 7.45 | qfq | 47,704,635 | 345,646,411 | 8.76% |
| 2025-04-16 | 7.20 | 7.23 | 6.72 | 6.85 | 6.85 | qfq | 29,095,800 | 201,158,454 | -5.52% |
| 2025-04-15 | 7.25 | 7.38 | 7.11 | 7.25 | 7.25 | qfq | 25,803,699 | 186,282,513 | -0.96% |
| 2025-04-14 | 6.94 | 7.41 | 6.94 | 7.32 | 7.32 | qfq | 37,773,205 | 274,626,085 | 6.09% |
| 2025-04-11 | 6.90 | 7.08 | 6.89 | 6.90 | 6.90 | qfq | 25,671,200 | 179,188,809 | -2.54% |
| 2025-04-10 | 7.02 | 7.20 | 6.92 | 7.08 | 7.08 | qfq | 44,003,733 | 311,211,496 | 2.02% |
| 2025-04-09 | 6.30 | 7.07 | 5.59 | 6.94 | 6.94 | qfq | 50,556,436 | 325,712,443 | 5.47% |
| 2025-04-08 | 6.61 | 6.95 | 6.14 | 6.58 | 6.58 | qfq | 42,885,900 | 281,418,801 | 2.49% |
| 2025-04-07 | 7.44 | 7.54 | 6.42 | 6.42 | 6.42 | qfq | 51,570,333 | 353,785,259 | -20.05% |
| 2025-04-03 | 7.58 | 8.17 | 7.55 | 8.03 | 8.03 | qfq | 60,449,503 | 479,097,436 | 6.78% |
| 2025-04-02 | 7.80 | 7.84 | 7.49 | 7.52 | 7.52 | qfq | 42,836,696 | 326,800,519 | -3.71% |
| 2025-04-01 | 7.45 | 8.43 | 7.21 | 7.81 | 7.81 | qfq | 69,762,356 | 535,315,998 | 5.97% |
| 2025-03-31 | 7.12 | 7.80 | 7.12 | 7.37 | 7.37 | qfq | 46,098,993 | 342,903,223 | 1.80% |
| 2025-03-28 | 7.03 | 7.40 | 6.88 | 7.24 | 7.24 | qfq | 33,828,072 | 242,458,850 | 3.72% |
| 2025-03-27 | 7.12 | 7.17 | 6.90 | 6.98 | 6.98 | qfq | 22,703,300 | 159,520,443 | -3.32% |
| 2025-03-26 | 7.18 | 7.34 | 7.03 | 7.22 | 7.22 | qfq | 33,036,597 | 237,924,445 | -1.77% |
| 2025-03-25 | 6.78 | 7.45 | 6.72 | 7.35 | 7.35 | qfq | 51,215,559 | 372,390,381 | 8.57% |
| 2025-03-24 | 7.02 | 7.05 | 6.60 | 6.77 | 6.77 | qfq | 20,535,100 | 139,588,042 | -4.24% |
| 2025-03-21 | 7.03 | 7.27 | 6.98 | 7.07 | 7.07 | qfq | 23,845,800 | 170,210,129 | -0.14% |
| 2025-03-20 | 7.00 | 7.21 | 6.97 | 7.08 | 7.08 | qfq | 21,438,600 | 152,551,541 | 1.58% |
| 2025-03-19 | 7.00 | 7.03 | 6.92 | 6.97 | 6.97 | qfq | 11,541,500 | 80,456,180 | -0.85% |
| 2025-03-18 | 6.98 | 7.07 | 6.86 | 7.03 | 7.03 | qfq | 17,579,843 | 122,607,116 | 0.14% |
| 2025-03-17 | 6.85 | 7.10 | 6.85 | 7.02 | 7.02 | qfq | 27,287,605 | 191,255,459 | 2.63% |
| 2025-03-14 | 6.66 | 6.85 | 6.58 | 6.84 | 6.84 | qfq | 24,190,721 | 163,090,417 | 2.09% |
| 2025-03-13 | 6.64 | 6.89 | 6.60 | 6.70 | 6.70 | qfq | 26,392,916 | 177,809,959 | 1.36% |
| 2025-03-12 | 6.60 | 6.66 | 6.54 | 6.61 | 6.61 | qfq | 9,864,800 | 65,121,920 | 0.15% |
| 2025-03-11 | 6.56 | 6.62 | 6.50 | 6.60 | 6.60 | qfq | 7,385,200 | 48,390,983 | -0.45% |
| 2025-03-10 | 6.59 | 6.71 | 6.56 | 6.63 | 6.63 | qfq | 9,163,874 | 60,874,915 | 0.45% |
| 2025-03-07 | 6.69 | 6.71 | 6.54 | 6.60 | 6.60 | qfq | 11,251,300 | 74,660,142 | -1.49% |
| 2025-03-06 | 6.61 | 6.73 | 6.58 | 6.70 | 6.70 | qfq | 14,597,400 | 97,505,229 | 1.06% |
| 2025-03-05 | 6.61 | 6.65 | 6.45 | 6.63 | 6.63 | qfq | 11,120,201 | 72,746,767 | -0.60% |
| 2025-03-04 | 6.45 | 6.69 | 6.44 | 6.67 | 6.67 | qfq | 13,945,300 | 92,329,802 | 2.14% |
| 2025-03-03 | 6.39 | 6.63 | 6.30 | 6.53 | 6.53 | qfq | 16,089,800 | 104,954,833 | 3.16% |
| 2025-02-28 | 6.51 | 6.53 | 6.31 | 6.33 | 6.33 | qfq | 10,312,000 | 65,984,302 | -3.51% |
| 2025-02-27 | 6.66 | 6.69 | 6.42 | 6.56 | 6.56 | qfq | 11,170,100 | 73,306,489 | -1.35% |
| 2025-02-26 | 6.57 | 6.71 | 6.57 | 6.65 | 6.65 | qfq | 12,376,200 | 82,314,085 | 1.06% |
| 2025-02-25 | 6.43 | 6.73 | 6.41 | 6.58 | 6.58 | qfq | 16,615,549 | 109,731,101 | 0.92% |
| 2025-02-24 | 6.54 | 6.59 | 6.43 | 6.52 | 6.52 | qfq | 14,129,580 | 91,893,566 | -0.76% |
| 2025-02-21 | 6.47 | 6.72 | 6.38 | 6.57 | 6.57 | qfq | 22,861,270 | 150,029,083 | 1.70% |
| 2025-02-20 | 6.39 | 6.48 | 6.32 | 6.46 | 6.46 | qfq | 8,680,739 | 55,708,431 | 1.41% |
| 2025-02-19 | 6.20 | 6.40 | 6.17 | 6.37 | 6.37 | qfq | 8,542,680 | 54,117,678 | 2.41% |
| 2025-02-18 | 6.48 | 6.49 | 6.18 | 6.22 | 6.22 | qfq | 10,263,650 | 64,841,619 | -4.16% |
| 2025-02-17 | 6.33 | 6.50 | 6.27 | 6.49 | 6.49 | qfq | 13,465,600 | 86,162,928 | 2.53% |
| 2025-02-14 | 6.40 | 6.45 | 6.27 | 6.33 | 6.33 | qfq | 11,170,300 | 70,862,881 | -1.09% |
| 2025-02-13 | 6.57 | 6.60 | 6.38 | 6.40 | 6.40 | qfq | 9,691,000 | 62,839,900 | -2.88% |
| 2025-02-12 | 6.51 | 6.60 | 6.51 | 6.59 | 6.59 | qfq | 7,804,141 | 51,118,263 | 0.61% |
| 2025-02-11 | 6.65 | 6.68 | 6.47 | 6.55 | 6.55 | qfq | 7,860,200 | 51,395,405 | -1.50% |
| 2025-02-10 | 6.53 | 6.65 | 6.49 | 6.65 | 6.65 | qfq | 9,586,450 | 63,044,632 | 1.99% |
| 2025-02-07 | 6.39 | 6.59 | 6.39 | 6.52 | 6.52 | qfq | 12,364,919 | 80,307,199 | 1.56% |
| 2025-02-06 | 6.30 | 6.42 | 6.22 | 6.42 | 6.42 | qfq | 8,613,650 | 54,623,885 | 1.58% |
| 2025-02-05 | 6.39 | 6.42 | 6.30 | 6.32 | 6.32 | qfq | 7,783,800 | 49,563,544 | -0.47% |
| 2025-01-27 | 6.43 | 6.52 | 6.33 | 6.35 | 6.35 | qfq | 7,832,220 | 50,301,989 | -1.09% |
| 2025-01-24 | 6.40 | 6.50 | 6.24 | 6.42 | 6.42 | qfq | 11,379,800 | 72,416,601 | 1.74% |
| 2025-01-23 | 6.38 | 6.49 | 6.30 | 6.31 | 6.31 | qfq | 11,118,500 | 71,211,978 | 0.16% |
| 2025-01-22 | 6.33 | 6.53 | 6.26 | 6.30 | 6.30 | qfq | 12,584,400 | 80,341,533 | -1.41% |
| 2025-01-21 | 6.27 | 6.42 | 6.11 | 6.39 | 6.39 | qfq | 12,916,743 | 81,044,373 | 2.08% |
| 2025-01-20 | 6.18 | 6.28 | 6.13 | 6.26 | 6.26 | qfq | 7,332,500 | 45,700,517 | 1.79% |
| 2025-01-17 | 6.14 | 6.21 | 6.10 | 6.15 | 6.15 | qfq | 6,028,893 | 37,171,478 | -0.81% |
| 2025-01-16 | 6.24 | 6.30 | 6.12 | 6.20 | 6.20 | qfq | 7,969,400 | 49,472,089 | 0.16% |
| 2025-01-15 | 6.28 | 6.33 | 6.16 | 6.19 | 6.19 | qfq | 9,266,300 | 57,597,994 | -1.43% |
| 2025-01-14 | 5.86 | 6.32 | 5.86 | 6.28 | 6.28 | qfq | 16,144,240 | 99,347,031 | 7.53% |
| 2025-01-13 | 5.73 | 5.89 | 5.59 | 5.84 | 5.84 | qfq | 7,851,300 | 45,159,375 | 0.52% |
| 2025-01-10 | 6.06 | 6.08 | 5.80 | 5.81 | 5.81 | qfq | 7,043,400 | 41,871,813 | -3.81% |
| 2025-01-09 | 6.04 | 6.13 | 6.02 | 6.04 | 6.04 | qfq | 7,430,900 | 45,089,263 | -0.49% |
| 2025-01-08 | 6.15 | 6.20 | 5.90 | 6.07 | 6.07 | qfq | 13,630,300 | 82,529,780 | -2.41% |
| 2025-01-07 | 5.79 | 6.22 | 5.79 | 6.22 | 6.22 | qfq | 15,587,600 | 93,794,147 | 7.43% |
| 2025-01-06 | 5.73 | 5.88 | 5.53 | 5.79 | 5.79 | qfq | 7,563,100 | 43,419,974 | 0.70% |
| 2025-01-03 | 6.16 | 6.18 | 5.72 | 5.75 | 5.75 | qfq | 11,317,800 | 66,949,284 | -6.05% |
| 2025-01-02 | 6.12 | 6.45 | 6.05 | 6.12 | 6.12 | qfq | 12,260,700 | 76,433,466 | -0.49% |
| 2024-12-31 | 6.35 | 6.45 | 6.13 | 6.15 | 6.15 | qfq | 7,317,100 | 45,729,520 | -3.76% |
| 2024-12-30 | 6.42 | 6.48 | 6.16 | 6.39 | 6.39 | qfq | 9,695,500 | 61,488,886 | 0.00% |
| 2024-12-27 | 6.24 | 6.52 | 6.20 | 6.39 | 6.39 | qfq | 10,945,952 | 70,026,013 | 3.40% |
| 2024-12-26 | 6.16 | 6.27 | 6.15 | 6.18 | 6.18 | qfq | 6,290,902 | 39,065,650 | 0.16% |
| 2024-12-25 | 6.39 | 6.40 | 6.09 | 6.17 | 6.17 | qfq | 10,607,228 | 65,522,302 | -3.29% |
| 2024-12-24 | 6.36 | 6.49 | 6.27 | 6.38 | 6.38 | qfq | 8,907,000 | 56,705,925 | 0.47% |
| 2024-12-23 | 6.73 | 6.73 | 6.34 | 6.35 | 6.35 | qfq | 12,272,593 | 79,689,874 | -5.65% |
| 2024-12-20 | 6.83 | 6.84 | 6.71 | 6.73 | 6.73 | qfq | 8,775,700 | 59,478,717 | -0.44% |
| 2024-12-19 | 6.67 | 6.88 | 6.61 | 6.76 | 6.76 | qfq | 10,084,800 | 68,098,404 | 1.35% |
| 2024-12-18 | 6.63 | 6.75 | 6.49 | 6.67 | 6.67 | qfq | 10,064,650 | 67,068,853 | 1.06% |
| 2024-12-17 | 6.97 | 6.97 | 6.55 | 6.60 | 6.60 | qfq | 14,964,000 | 100,258,135 | -5.44% |
| 2024-12-16 | 6.91 | 7.22 | 6.87 | 6.98 | 6.98 | qfq | 18,186,000 | 128,400,336 | 1.60% |
| 2024-12-13 | 7.06 | 7.09 | 6.86 | 6.87 | 6.87 | qfq | 14,673,569 | 101,909,598 | -3.65% |
| 2024-12-12 | 7.08 | 7.14 | 7.02 | 7.13 | 7.13 | qfq | 12,816,600 | 90,924,789 | 0.42% |
| 2024-12-11 | 7.07 | 7.11 | 7.01 | 7.10 | 7.10 | qfq | 11,304,850 | 80,061,501 | 0.42% |
| 2024-12-10 | 7.20 | 7.25 | 7.05 | 7.07 | 7.07 | qfq | 18,566,300 | 132,477,434 | 1.29% |
| 2024-12-09 | 7.16 | 7.18 | 6.88 | 6.98 | 6.98 | qfq | 14,988,900 | 105,047,073 | -1.97% |
| 2024-12-06 | 7.11 | 7.14 | 6.95 | 7.12 | 7.12 | qfq | 14,256,200 | 100,756,235 | 0.14% |
| 2024-12-05 | 6.98 | 7.13 | 6.95 | 7.11 | 7.11 | qfq | 13,141,700 | 92,688,409 | 1.86% |
| 2024-12-04 | 7.07 | 7.25 | 6.95 | 6.98 | 6.98 | qfq | 16,784,300 | 118,419,150 | -2.24% |
| 2024-12-03 | 7.04 | 7.31 | 7.01 | 7.14 | 7.14 | qfq | 19,264,900 | 138,091,931 | 1.42% |
| 2024-12-02 | 6.82 | 7.04 | 6.79 | 7.04 | 7.04 | qfq | 14,996,300 | 104,462,948 | 3.38% |
| 2024-11-29 | 6.72 | 6.86 | 6.59 | 6.81 | 6.81 | qfq | 13,553,200 | 91,484,650 | 0.74% |
| 2024-11-28 | 6.69 | 6.95 | 6.64 | 6.76 | 6.76 | qfq | 13,164,262 | 88,908,205 | 1.05% |
| 2024-11-27 | 6.61 | 6.70 | 6.40 | 6.69 | 6.69 | qfq | 12,413,201 | 81,124,895 | 1.21% |
| 2024-11-26 | 6.76 | 6.82 | 6.59 | 6.61 | 6.61 | qfq | 11,266,200 | 75,269,800 | -2.51% |
| 2024-11-25 | 6.75 | 6.89 | 6.54 | 6.78 | 6.78 | qfq | 17,656,200 | 118,324,555 | -0.29% |
| 2024-11-22 | 7.39 | 7.48 | 6.80 | 6.80 | 6.80 | qfq | 31,504,400 | 225,920,017 | -5.82% |
| 2024-11-21 | 6.97 | 7.39 | 6.88 | 7.22 | 7.22 | qfq | 27,852,881 | 201,302,456 | 3.74% |
| 2024-11-20 | 6.84 | 7.01 | 6.78 | 6.96 | 6.96 | qfq | 15,501,132 | 107,082,641 | 0.14% |
| 2024-11-19 | 6.50 | 6.95 | 6.45 | 6.95 | 6.95 | qfq | 21,472,375 | 144,014,266 | 6.92% |
| 2024-11-18 | 6.78 | 6.92 | 6.41 | 6.50 | 6.50 | qfq | 18,919,481 | 124,041,447 | -3.99% |
| 2024-11-15 | 6.90 | 7.05 | 6.77 | 6.77 | 6.77 | qfq | 16,509,900 | 114,426,819 | -1.74% |
| 2024-11-14 | 7.25 | 7.29 | 6.87 | 6.89 | 6.89 | qfq | 19,704,102 | 139,254,042 | -5.49% |
| 2024-11-13 | 7.27 | 7.44 | 7.09 | 7.29 | 7.29 | qfq | 22,205,079 | 161,015,275 | 0.55% |
| 2024-11-12 | 7.30 | 7.51 | 7.18 | 7.25 | 7.25 | qfq | 32,020,700 | 235,084,045 | -0.41% |
| 2024-11-11 | 7.12 | 7.28 | 7.06 | 7.28 | 7.28 | qfq | 23,962,900 | 171,533,213 | 1.53% |
| 2024-11-08 | 7.28 | 7.42 | 7.09 | 7.17 | 7.17 | qfq | 25,985,127 | 188,464,919 | -0.83% |
| 2024-11-07 | 7.13 | 7.25 | 7.02 | 7.23 | 7.23 | qfq | 22,904,200 | 164,106,313 | 1.40% |
| 2024-11-06 | 7.18 | 7.34 | 7.04 | 7.13 | 7.13 | qfq | 25,439,795 | 182,223,591 | -0.28% |
| 2024-11-05 | 6.92 | 7.21 | 6.85 | 7.15 | 7.15 | qfq | 25,551,175 | 179,695,719 | 3.32% |
| 2024-11-04 | 6.81 | 6.98 | 6.81 | 6.92 | 6.92 | qfq | 19,640,382 | 135,480,495 | 1.76% |
| 2024-11-01 | 7.38 | 7.40 | 6.79 | 6.80 | 6.80 | qfq | 43,514,400 | 304,420,735 | -8.97% |
| 2024-10-31 | 7.60 | 7.66 | 7.36 | 7.47 | 7.47 | qfq | 40,966,737 | 306,479,017 | -3.11% |
| 2024-10-30 | 7.35 | 7.88 | 7.28 | 7.71 | 7.71 | qfq | 52,656,402 | 396,472,777 | 3.77% |
| 2024-10-29 | 7.75 | 8.32 | 7.40 | 7.43 | 7.43 | qfq | 68,335,260 | 540,593,125 | -4.74% |
| 2024-10-28 | 7.36 | 7.91 | 7.14 | 7.80 | 7.80 | qfq | 65,664,294 | 492,858,474 | 5.69% |
| 2024-10-25 | 6.99 | 7.43 | 6.79 | 7.38 | 7.38 | qfq | 69,145,355 | 495,439,802 | 7.11% |
| 2024-10-24 | 7.14 | 7.20 | 6.79 | 6.89 | 6.89 | qfq | 72,692,170 | 504,274,056 | -7.27% |
| 2024-10-23 | 7.58 | 8.66 | 7.33 | 7.43 | 7.43 | qfq | 135,464,813 | 1,073,136,557 | -2.62% |
| 2024-10-22 | 6.32 | 7.63 | 6.31 | 7.63 | 7.63 | qfq | 110,401,945 | 813,648,062 | 19.97% |
| 2024-10-21 | 6.10 | 6.65 | 6.10 | 6.36 | 6.36 | qfq | 70,128,638 | 446,803,932 | 5.82% |
| 2024-10-18 | 5.88 | 6.32 | 5.69 | 6.01 | 6.01 | qfq | 84,807,130 | 505,088,133 | -2.59% |
| 2024-10-17 | 5.48 | 6.43 | 5.45 | 6.17 | 6.17 | qfq | 98,945,175 | 616,656,615 | 15.11% |
| 2024-10-16 | 5.22 | 5.38 | 5.21 | 5.36 | 5.36 | qfq | 11,453,400 | 60,919,106 | 1.13% |
| 2024-10-15 | 5.35 | 5.44 | 5.21 | 5.30 | 5.30 | qfq | 16,255,161 | 86,899,610 | -0.75% |
| 2024-10-14 | 5.17 | 5.38 | 5.14 | 5.34 | 5.34 | qfq | 18,878,101 | 99,729,005 | 3.49% |
| 2024-10-11 | 5.40 | 5.60 | 5.04 | 5.16 | 5.16 | qfq | 30,656,454 | 161,514,999 | -8.35% |
| 2024-10-10 | 5.26 | 6.00 | 5.20 | 5.63 | 5.63 | qfq | 44,041,215 | 246,915,961 | 8.48% |
| 2024-10-09 | 5.70 | 5.71 | 5.16 | 5.19 | 5.19 | qfq | 32,568,344 | 176,210,624 | -11.73% |
| 2024-10-08 | 6.14 | 6.25 | 5.38 | 5.88 | 5.88 | qfq | 46,171,344 | 269,204,631 | 12.21% |
| 2024-09-30 | 4.85 | 5.36 | 4.77 | 5.24 | 5.24 | qfq | 36,511,044 | 184,428,808 | 12.69% |
| 2024-09-27 | 4.53 | 4.73 | 4.49 | 4.65 | 4.65 | qfq | 20,116,200 | 92,651,538 | 3.79% |
| 2024-09-26 | 4.35 | 4.50 | 4.33 | 4.48 | 4.48 | qfq | 12,895,300 | 56,967,842 | 2.75% |
| 2024-09-25 | 4.32 | 4.44 | 4.30 | 4.36 | 4.36 | qfq | 15,492,601 | 67,943,627 | 1.40% |
| 2024-09-24 | 4.19 | 4.33 | 4.19 | 4.30 | 4.30 | qfq | 11,692,400 | 49,828,476 | 2.63% |
| 2024-09-23 | 4.20 | 4.21 | 4.14 | 4.19 | 4.19 | qfq | 5,449,200 | 22,804,066 | -0.48% |
| 2024-09-20 | 4.22 | 4.24 | 4.17 | 4.21 | 4.21 | qfq | 5,956,200 | 24,973,636 | -0.47% |
| 2024-09-19 | 4.12 | 4.24 | 4.09 | 4.23 | 4.23 | qfq | 7,236,000 | 30,327,819 | 3.68% |
| 2024-09-18 | 4.11 | 4.15 | 4.00 | 4.08 | 4.08 | qfq | 6,565,400 | 26,634,223 | -0.73% |
| 2024-09-13 | 4.19 | 4.19 | 4.10 | 4.11 | 4.11 | qfq | 4,538,300 | 18,759,486 | -1.44% |
| 2024-09-12 | 4.18 | 4.22 | 4.16 | 4.17 | 4.17 | qfq | 4,490,200 | 18,818,134 | 0.24% |
| 2024-09-11 | 4.20 | 4.22 | 4.13 | 4.16 | 4.16 | qfq | 4,639,300 | 19,340,017 | -1.42% |
| 2024-09-10 | 4.20 | 4.23 | 4.12 | 4.22 | 4.22 | qfq | 5,836,900 | 24,398,921 | 1.44% |
| 2024-09-09 | 4.10 | 4.19 | 4.07 | 4.16 | 4.16 | qfq | 4,862,701 | 20,134,860 | 0.24% |
| 2024-09-06 | 4.24 | 4.24 | 4.13 | 4.15 | 4.15 | qfq | 7,358,700 | 30,781,883 | -2.12% |
| 2024-09-05 | 4.20 | 4.27 | 4.19 | 4.24 | 4.24 | qfq | 7,453,900 | 31,477,141 | 0.71% |
| 2024-09-04 | 4.26 | 4.28 | 4.19 | 4.21 | 4.21 | qfq | 8,024,100 | 34,000,524 | -1.17% |
| 2024-09-03 | 4.22 | 4.30 | 4.20 | 4.26 | 4.26 | qfq | 8,553,933 | 36,419,516 | 0.95% |
| 2024-09-02 | 4.30 | 4.32 | 4.21 | 4.22 | 4.22 | qfq | 8,388,370 | 35,781,993 | -1.86% |
| 2024-08-30 | 4.22 | 4.42 | 4.20 | 4.30 | 4.30 | qfq | 14,691,500 | 63,196,267 | 1.42% |
| 2024-08-29 | 4.20 | 4.28 | 4.11 | 4.24 | 4.24 | qfq | 10,837,700 | 45,629,694 | 1.68% |
| 2024-08-28 | 4.05 | 4.21 | 4.03 | 4.17 | 4.17 | qfq | 11,934,500 | 49,497,806 | 3.22% |
| 2024-08-27 | 4.13 | 4.17 | 4.04 | 4.04 | 4.04 | qfq | 11,343,100 | 46,413,784 | -2.42% |
| 2024-08-26 | 4.06 | 4.14 | 4.03 | 4.14 | 4.14 | qfq | 12,327,700 | 50,496,484 | 2.48% |
| 2024-08-23 | 4.07 | 4.16 | 4.02 | 4.04 | 4.04 | qfq | 16,897,470 | 68,868,587 | -1.22% |
| 2024-08-22 | 4.23 | 4.32 | 4.09 | 4.09 | 4.09 | qfq | 31,839,203 | 133,121,211 | -5.54% |
| 2024-08-21 | 4.50 | 4.64 | 4.33 | 4.33 | 4.33 | qfq | 48,200,727 | 215,007,488 | -10.54% |
| 2024-08-20 | 5.15 | 5.44 | 4.75 | 4.84 | 4.84 | qfq | 66,557,877 | 337,994,884 | 6.84% |
| 2024-08-19 | 4.46 | 4.58 | 4.37 | 4.53 | 4.53 | qfq | 15,191,600 | 68,087,418 | 0.22% |
| 2024-08-16 | 4.47 | 4.57 | 4.40 | 4.52 | 4.52 | qfq | 13,634,200 | 61,113,929 | 1.80% |
| 2024-08-15 | 4.27 | 4.53 | 4.20 | 4.44 | 4.44 | qfq | 17,251,300 | 76,045,023 | 4.47% |
| 2024-08-14 | 4.27 | 4.30 | 4.24 | 4.25 | 4.25 | qfq | 5,210,700 | 22,243,971 | -0.23% |
| 2024-08-13 | 4.26 | 4.26 | 4.16 | 4.26 | 4.26 | qfq | 4,908,700 | 20,675,407 | 0.95% |
| 2024-08-12 | 4.31 | 4.35 | 4.20 | 4.22 | 4.22 | qfq | 4,985,600 | 21,147,931 | -1.17% |
| 2024-08-09 | 4.29 | 4.35 | 4.26 | 4.27 | 4.27 | qfq | 4,842,200 | 20,807,260 | 0.00% |
| 2024-08-08 | 4.30 | 4.30 | 4.22 | 4.27 | 4.27 | qfq | 3,821,000 | 16,294,810 | -0.93% |
| 2024-08-07 | 4.22 | 4.37 | 4.22 | 4.31 | 4.31 | qfq | 7,352,400 | 31,748,597 | 1.41% |
| 2024-08-06 | 4.15 | 4.26 | 4.15 | 4.25 | 4.25 | qfq | 6,470,508 | 27,258,057 | 3.16% |
| 2024-08-05 | 4.16 | 4.28 | 4.11 | 4.12 | 4.12 | qfq | 6,846,400 | 28,728,809 | -3.06% |
| 2024-08-02 | 4.22 | 4.42 | 4.20 | 4.25 | 4.25 | qfq | 10,166,303 | 43,830,915 | -0.70% |
| 2024-08-01 | 4.27 | 4.34 | 4.24 | 4.28 | 4.28 | qfq | 7,438,200 | 31,797,317 | 0.00% |
| 2024-07-31 | 4.17 | 4.29 | 4.15 | 4.28 | 4.28 | qfq | 8,469,200 | 35,846,900 | 2.64% |
| 2024-07-30 | 4.17 | 4.20 | 4.12 | 4.17 | 4.17 | qfq | 6,085,400 | 25,327,795 | 0.24% |
| 2024-07-29 | 4.15 | 4.20 | 4.10 | 4.16 | 4.16 | qfq | 6,139,500 | 25,508,149 | 0.73% |
| 2024-07-26 | 4.05 | 4.16 | 4.02 | 4.13 | 4.13 | qfq | 6,485,000 | 26,669,941 | 2.23% |
| 2024-07-25 | 3.95 | 4.06 | 3.92 | 4.04 | 4.04 | qfq | 5,408,600 | 21,684,776 | 1.25% |
| 2024-07-24 | 4.03 | 4.05 | 3.91 | 3.99 | 3.99 | qfq | 3,426,200 | 13,720,649 | -1.72% |
| 2024-07-23 | 4.14 | 4.18 | 4.05 | 4.06 | 4.06 | qfq | 4,245,100 | 17,456,802 | -1.69% |
| 2024-07-22 | 4.05 | 4.14 | 4.04 | 4.13 | 4.13 | qfq | 4,437,600 | 18,201,865 | 1.72% |
| 2024-07-19 | 4.04 | 4.07 | 3.98 | 4.06 | 4.06 | qfq | 3,068,000 | 12,398,062 | 0.00% |
| 2024-07-18 | 4.04 | 4.07 | 3.89 | 4.06 | 4.06 | qfq | 4,455,200 | 17,742,527 | 1.00% |
| 2024-07-17 | 4.12 | 4.13 | 4.01 | 4.02 | 4.02 | qfq | 4,860,100 | 19,641,230 | -2.43% |
| 2024-07-16 | 4.10 | 4.15 | 4.04 | 4.12 | 4.12 | qfq | 4,243,300 | 17,339,297 | -0.48% |
| 2024-07-15 | 4.22 | 4.24 | 4.10 | 4.14 | 4.14 | qfq | 4,520,600 | 18,757,016 | -2.82% |
| 2024-07-12 | 4.25 | 4.36 | 4.23 | 4.26 | 4.26 | qfq | 6,621,600 | 28,477,022 | 0.71% |
| 2024-07-11 | 4.18 | 4.26 | 4.16 | 4.23 | 4.23 | qfq | 5,731,100 | 24,151,234 | 2.42% |
| 2024-07-10 | 4.21 | 4.23 | 4.11 | 4.13 | 4.13 | qfq | 4,381,400 | 18,216,177 | -3.05% |
| 2024-07-09 | 4.10 | 4.31 | 4.01 | 4.26 | 4.26 | qfq | 5,478,100 | 22,846,969 | 3.15% |
| 2024-07-08 | 4.23 | 4.24 | 4.11 | 4.13 | 4.13 | qfq | 3,476,400 | 14,397,816 | -2.59% |
| 2024-07-05 | 4.18 | 4.27 | 4.10 | 4.24 | 4.24 | qfq | 3,705,500 | 15,576,516 | 1.68% |
| 2024-07-04 | 4.33 | 4.35 | 4.16 | 4.17 | 4.17 | qfq | 5,088,100 | 21,476,921 | -4.14% |
| 2024-07-03 | 4.40 | 4.44 | 4.33 | 4.35 | 4.35 | qfq | 4,567,400 | 20,047,034 | -1.14% |
| 2024-07-02 | 4.37 | 4.44 | 4.34 | 4.40 | 4.40 | qfq | 4,895,600 | 21,551,367 | 0.69% |
| 2024-07-01 | 4.36 | 4.39 | 4.29 | 4.37 | 4.37 | qfq | 4,600,100 | 19,961,059 | 0.69% |
| 2024-06-28 | 4.32 | 4.40 | 4.26 | 4.34 | 4.34 | qfq | 4,113,900 | 17,896,876 | 1.17% |
| 2024-06-27 | 4.32 | 4.38 | 4.26 | 4.29 | 4.29 | qfq | 4,467,700 | 19,309,596 | -0.69% |
| 2024-06-26 | 4.14 | 4.33 | 4.10 | 4.32 | 4.32 | qfq | 4,687,900 | 19,841,063 | 4.10% |
| 2024-06-25 | 4.13 | 4.21 | 4.12 | 4.15 | 4.15 | qfq | 4,527,900 | 18,844,143 | 0.73% |
| 2024-06-24 | 4.29 | 4.31 | 4.10 | 4.12 | 4.12 | qfq | 6,110,900 | 25,421,167 | -4.41% |
| 2024-06-21 | 4.32 | 4.37 | 4.27 | 4.31 | 4.31 | qfq | 3,264,700 | 14,122,356 | -0.46% |
| 2024-06-20 | 4.47 | 4.48 | 4.31 | 4.33 | 4.33 | qfq | 5,607,900 | 24,468,052 | -3.13% |
| 2024-06-19 | 4.46 | 4.54 | 4.43 | 4.47 | 4.47 | qfq | 4,494,200 | 20,138,940 | 0.45% |
| 2024-06-18 | 4.38 | 4.46 | 4.28 | 4.45 | 4.45 | qfq | 5,561,604 | 24,455,478 | 1.83% |
| 2024-06-17 | 4.50 | 4.50 | 4.33 | 4.37 | 4.37 | qfq | 5,697,946 | 25,062,250 | -2.46% |
| 2024-06-14 | 4.45 | 4.55 | 4.40 | 4.48 | 4.48 | qfq | 6,159,213 | 27,702,066 | 0.45% |
| 2024-06-13 | 4.47 | 4.51 | 4.42 | 4.46 | 4.46 | qfq | 6,063,293 | 27,063,072 | -0.22% |
| 2024-06-12 | 4.34 | 4.49 | 4.32 | 4.47 | 4.47 | qfq | 7,013,422 | 31,153,206 | 2.76% |
| 2024-06-11 | 4.25 | 4.38 | 4.17 | 4.35 | 4.35 | qfq | 8,134,000 | 34,887,248 | 0.93% |
| 2024-06-07 | 4.26 | 4.38 | 4.23 | 4.31 | 4.31 | qfq | 8,156,183 | 35,138,107 | 2.62% |
| 2024-06-06 | 4.44 | 4.45 | 4.10 | 4.20 | 4.20 | qfq | 13,229,402 | 55,968,719 | -4.55% |
| 2024-06-05 | 4.64 | 4.65 | 4.37 | 4.40 | 4.40 | qfq | 13,067,400 | 58,521,390 | -5.58% |
| 2024-06-04 | 4.84 | 4.85 | 4.58 | 4.66 | 4.66 | qfq | 17,691,600 | 82,578,623 | -4.90% |
| 2024-06-03 | 5.00 | 5.19 | 4.85 | 4.90 | 4.90 | qfq | 19,444,602 | 97,047,356 | -3.92% |
| 2024-05-31 | 5.00 | 5.20 | 4.88 | 5.10 | 5.10 | qfq | 24,231,246 | 122,253,403 | 3.45% |
| 2024-05-30 | 5.07 | 5.10 | 4.89 | 4.93 | 4.93 | qfq | 21,934,700 | 108,866,748 | -5.01% |
| 2024-05-29 | 4.80 | 5.30 | 4.75 | 5.19 | 5.19 | qfq | 36,525,802 | 183,075,145 | 5.92% |
| 2024-05-28 | 4.68 | 5.22 | 4.57 | 4.90 | 4.90 | qfq | 21,112,800 | 103,864,894 | 4.70% |
| 2024-05-27 | 4.64 | 4.68 | 4.56 | 4.68 | 4.68 | qfq | 4,598,400 | 21,215,496 | 0.86% |
| 2024-05-24 | 4.63 | 4.74 | 4.62 | 4.64 | 4.64 | qfq | 3,931,422 | 18,414,451 | -0.43% |
| 2024-05-23 | 4.67 | 4.74 | 4.63 | 4.66 | 4.66 | qfq | 4,370,900 | 20,426,288 | -1.27% |
| 2024-05-22 | 4.68 | 4.77 | 4.67 | 4.72 | 4.72 | qfq | 3,784,900 | 17,895,570 | 0.43% |
| 2024-05-21 | 4.80 | 4.81 | 4.65 | 4.70 | 4.70 | qfq | 4,974,522 | 23,374,349 | -2.29% |
| 2024-05-20 | 4.86 | 4.88 | 4.77 | 4.81 | 4.81 | qfq | 5,149,600 | 24,834,786 | -0.62% |
| 2024-05-17 | 4.75 | 4.84 | 4.74 | 4.84 | 4.84 | qfq | 4,947,100 | 23,667,586 | 1.04% |
| 2024-05-16 | 4.72 | 4.84 | 4.71 | 4.79 | 4.79 | qfq | 6,797,600 | 32,516,687 | 2.35% |
| 2024-05-15 | 4.70 | 4.77 | 4.64 | 4.68 | 4.68 | qfq | 4,689,600 | 22,082,212 | -1.06% |
| 2024-05-14 | 4.64 | 4.74 | 4.62 | 4.73 | 4.73 | qfq | 6,020,400 | 28,261,019 | 2.16% |
| 2024-05-13 | 4.71 | 4.72 | 4.51 | 4.63 | 4.63 | qfq | 6,797,200 | 31,380,834 | -2.11% |
| 2024-05-10 | 4.86 | 4.89 | 4.65 | 4.73 | 4.73 | qfq | 13,515,400 | 64,025,515 | -2.67% |
| 2024-05-09 | 4.87 | 4.95 | 4.83 | 4.86 | 4.86 | qfq | 6,736,700 | 32,950,318 | 0.41% |
| 2024-05-08 | 4.92 | 4.93 | 4.83 | 4.84 | 4.84 | qfq | 3,635,700 | 17,722,903 | -2.02% |
| 2024-05-07 | 4.94 | 4.98 | 4.90 | 4.94 | 4.94 | qfq | 4,623,700 | 22,825,568 | 0.00% |
| 2024-05-06 | 4.87 | 4.97 | 4.87 | 4.94 | 4.94 | qfq | 5,788,000 | 28,475,342 | 2.07% |
| 2024-04-30 | 4.85 | 4.90 | 4.76 | 4.84 | 4.84 | qfq | 5,962,600 | 28,798,039 | -0.41% |
| 2024-04-29 | 4.72 | 4.92 | 4.69 | 4.86 | 4.86 | qfq | 8,372,300 | 40,253,224 | 3.40% |
| 2024-04-26 | 4.70 | 4.76 | 4.58 | 4.70 | 4.70 | qfq | 10,433,300 | 48,810,656 | -1.26% |
| 2024-04-25 | 4.53 | 5.26 | 4.49 | 4.76 | 4.76 | qfq | 16,328,500 | 78,998,896 | 5.54% |
| 2024-04-24 | 4.30 | 4.55 | 4.28 | 4.51 | 4.51 | qfq | 5,289,500 | 23,692,057 | 4.64% |
| 2024-04-23 | 4.20 | 4.34 | 4.15 | 4.31 | 4.31 | qfq | 4,236,623 | 18,111,188 | 2.86% |
| 2024-04-22 | 4.28 | 4.30 | 4.08 | 4.19 | 4.19 | qfq | 3,712,121 | 15,561,744 | -1.87% |
| 2024-04-19 | 4.28 | 4.34 | 4.20 | 4.27 | 4.27 | qfq | 4,455,621 | 18,963,986 | 0.00% |
| 2024-04-18 | 4.39 | 4.43 | 4.26 | 4.27 | 4.27 | qfq | 5,168,280 | 22,273,317 | -2.29% |
| 2024-04-17 | 4.05 | 4.38 | 4.05 | 4.37 | 4.37 | qfq | 7,425,000 | 31,673,164 | 10.91% |
| 2024-04-16 | 4.50 | 4.51 | 3.92 | 3.94 | 3.94 | qfq | 9,669,402 | 39,529,219 | -11.66% |
| 2024-04-15 | 4.72 | 4.82 | 4.36 | 4.46 | 4.46 | qfq | 8,369,600 | 38,004,109 | -6.69% |
| 2024-04-12 | 4.85 | 4.92 | 4.77 | 4.78 | 4.78 | qfq | 4,615,262 | 22,364,566 | -1.24% |
| 2024-04-11 | 4.72 | 4.90 | 4.67 | 4.84 | 4.84 | qfq | 5,625,570 | 27,175,021 | 2.76% |
| 2024-04-10 | 4.86 | 4.91 | 4.68 | 4.71 | 4.71 | qfq | 5,771,700 | 27,502,525 | -3.29% |
| 2024-04-09 | 4.84 | 4.92 | 4.80 | 4.87 | 4.87 | qfq | 4,696,600 | 22,799,725 | 0.62% |
| 2024-04-08 | 4.99 | 5.02 | 4.83 | 4.84 | 4.84 | qfq | 5,030,800 | 24,626,747 | -3.59% |
| 2024-04-03 | 5.03 | 5.10 | 4.96 | 5.02 | 5.02 | qfq | 5,018,321 | 25,174,294 | -0.99% |
| 2024-04-02 | 4.97 | 5.15 | 4.96 | 5.07 | 5.07 | qfq | 7,012,071 | 35,513,199 | 1.81% |
| 2024-04-01 | 4.88 | 4.99 | 4.87 | 4.98 | 4.98 | qfq | 5,858,550 | 28,944,409 | 2.26% |
| 2024-03-29 | 4.83 | 4.89 | 4.80 | 4.87 | 4.87 | qfq | 4,777,900 | 23,161,770 | 1.67% |
| 2024-03-28 | 4.75 | 4.87 | 4.74 | 4.79 | 4.79 | qfq | 5,312,500 | 25,573,375 | 1.70% |
| 2024-03-27 | 4.91 | 4.95 | 4.71 | 4.71 | 4.71 | qfq | 4,666,000 | 22,372,803 | -2.48% |
| 2024-03-26 | 4.81 | 4.88 | 4.75 | 4.83 | 4.83 | qfq | 5,375,500 | 25,914,047 | 0.21% |
| 2024-03-25 | 4.91 | 4.97 | 4.80 | 4.82 | 4.82 | qfq | 6,906,950 | 33,808,664 | -2.82% |
| 2024-03-22 | 5.10 | 5.14 | 4.93 | 4.96 | 4.96 | qfq | 7,749,600 | 38,820,346 | -2.75% |
| 2024-03-21 | 5.06 | 5.24 | 5.02 | 5.10 | 5.10 | qfq | 8,290,900 | 42,407,263 | 0.79% |
| 2024-03-20 | 4.93 | 5.10 | 4.92 | 5.06 | 5.06 | qfq | 7,297,100 | 36,742,343 | 2.02% |
| 2024-03-19 | 4.94 | 5.00 | 4.92 | 4.96 | 4.96 | qfq | 5,498,602 | 27,287,385 | 0.20% |
| 2024-03-18 | 4.92 | 5.01 | 4.91 | 4.95 | 4.95 | qfq | 6,771,587 | 33,527,974 | 1.64% |
| 2024-03-15 | 4.83 | 4.88 | 4.79 | 4.87 | 4.87 | qfq | 4,208,970 | 20,366,822 | 0.83% |
| 2024-03-14 | 4.88 | 4.90 | 4.73 | 4.83 | 4.83 | qfq | 5,529,700 | 26,716,192 | -1.02% |
| 2024-03-13 | 4.90 | 4.95 | 4.84 | 4.88 | 4.88 | qfq | 5,534,700 | 26,990,136 | -1.01% |
| 2024-03-12 | 4.81 | 4.95 | 4.75 | 4.93 | 4.93 | qfq | 7,957,400 | 38,553,290 | 2.71% |
| 2024-03-11 | 4.73 | 4.82 | 4.71 | 4.80 | 4.80 | qfq | 5,792,800 | 27,554,371 | 0.21% |
| 2024-03-08 | 4.76 | 4.84 | 4.70 | 4.79 | 4.79 | qfq | 7,601,600 | 36,244,554 | 0.00% |
| 2024-03-07 | 4.69 | 4.96 | 4.66 | 4.79 | 4.79 | qfq | 12,295,400 | 58,948,234 | 2.13% |
| 2024-03-06 | 4.51 | 4.85 | 4.45 | 4.69 | 4.69 | qfq | 12,925,701 | 60,716,374 | 4.45% |
| 2024-03-05 | 4.64 | 4.64 | 4.48 | 4.49 | 4.49 | qfq | 5,699,502 | 25,804,794 | -3.23% |
| 2024-03-04 | 4.73 | 4.80 | 4.57 | 4.64 | 4.64 | qfq | 6,303,900 | 29,227,032 | -1.69% |
| 2024-03-01 | 4.58 | 4.72 | 4.55 | 4.72 | 4.72 | qfq | 7,810,600 | 36,285,486 | 3.96% |
| 2024-02-29 | 4.30 | 4.56 | 4.27 | 4.54 | 4.54 | qfq | 8,845,457 | 39,382,466 | 4.13% |
| 2024-02-28 | 4.82 | 4.96 | 4.36 | 4.36 | 4.36 | qfq | 13,215,700 | 61,303,289 | -9.54% |
| 2024-02-27 | 4.75 | 4.83 | 4.71 | 4.82 | 4.82 | qfq | 6,589,500 | 31,503,748 | 1.47% |
| 2024-02-26 | 4.56 | 4.86 | 4.56 | 4.75 | 4.75 | qfq | 8,616,400 | 40,685,635 | 3.94% |
| 2024-02-23 | 4.40 | 4.58 | 4.40 | 4.57 | 4.57 | qfq | 7,875,336 | 35,570,371 | 3.86% |
| 2024-02-22 | 4.27 | 4.40 | 4.26 | 4.40 | 4.40 | qfq | 6,339,900 | 27,633,454 | 2.80% |
| 2024-02-21 | 4.15 | 4.41 | 4.11 | 4.28 | 4.28 | qfq | 8,020,819 | 34,430,696 | 3.13% |
| 2024-02-20 | 4.07 | 4.30 | 3.98 | 4.15 | 4.15 | qfq | 6,534,604 | 26,965,744 | 1.72% |
| 2024-02-19 | 4.02 | 4.18 | 3.94 | 4.08 | 4.08 | qfq | 9,297,048 | 37,684,037 | 3.55% |
| 2024-02-08 | 3.68 | 3.97 | 3.54 | 3.94 | 3.94 | qfq | 13,264,882 | 49,601,330 | 6.78% |
| 2024-02-07 | 3.86 | 3.88 | 3.49 | 3.69 | 3.69 | qfq | 11,932,967 | 43,667,938 | -3.40% |
| 2024-02-06 | 3.80 | 3.99 | 3.47 | 3.82 | 3.82 | qfq | 13,972,314 | 51,396,966 | -1.55% |
| 2024-02-05 | 4.44 | 4.47 | 3.76 | 3.88 | 3.88 | qfq | 15,394,800 | 61,001,402 | -13.97% |
| 2024-02-02 | 4.76 | 4.86 | 4.32 | 4.51 | 4.51 | qfq | 9,193,161 | 42,199,914 | -5.05% |
| 2024-02-01 | 4.85 | 4.89 | 4.61 | 4.75 | 4.75 | qfq | 7,731,504 | 36,599,789 | -2.26% |
| 2024-01-31 | 5.15 | 5.15 | 4.83 | 4.86 | 4.86 | qfq | 8,824,000 | 43,804,252 | -6.00% |
| 2024-01-30 | 5.34 | 5.36 | 5.16 | 5.17 | 5.17 | qfq | 5,288,000 | 27,728,737 | -3.18% |
| 2024-01-29 | 5.57 | 5.63 | 5.32 | 5.34 | 5.34 | qfq | 6,079,100 | 32,901,016 | -4.13% |
| 2024-01-26 | 5.50 | 5.70 | 5.50 | 5.57 | 5.57 | qfq | 5,485,300 | 30,828,372 | 0.54% |
| 2024-01-25 | 5.26 | 5.54 | 5.24 | 5.54 | 5.54 | qfq | 6,688,200 | 36,163,808 | 5.32% |
| 2024-01-24 | 5.21 | 5.32 | 5.05 | 5.26 | 5.26 | qfq | 7,179,802 | 37,196,914 | 1.15% |
| 2024-01-23 | 5.31 | 5.34 | 5.09 | 5.20 | 5.20 | qfq | 8,890,700 | 46,021,946 | -2.44% |
| 2024-01-22 | 5.69 | 5.71 | 5.26 | 5.33 | 5.33 | qfq | 6,626,000 | 36,380,504 | -6.33% |
| 2024-01-19 | 5.84 | 5.85 | 5.66 | 5.69 | 5.69 | qfq | 5,546,182 | 31,762,052 | -2.40% |
| 2024-01-18 | 5.99 | 6.04 | 5.67 | 5.83 | 5.83 | qfq | 8,682,800 | 50,444,609 | -3.00% |
| 2024-01-17 | 6.18 | 6.22 | 6.01 | 6.01 | 6.01 | qfq | 4,611,900 | 28,194,548 | -2.44% |
| 2024-01-16 | 6.20 | 6.24 | 6.07 | 6.16 | 6.16 | qfq | 5,074,704 | 31,186,610 | -0.48% |
| 2024-01-15 | 6.20 | 6.20 | 6.11 | 6.19 | 6.19 | qfq | 3,663,300 | 22,582,156 | 0.16% |
| 2024-01-12 | 6.28 | 6.34 | 6.16 | 6.18 | 6.18 | qfq | 4,432,900 | 27,657,880 | -1.59% |
| 2024-01-11 | 6.20 | 6.28 | 6.18 | 6.28 | 6.28 | qfq | 4,033,400 | 25,160,967 | 0.96% |
| 2024-01-10 | 6.25 | 6.32 | 6.14 | 6.22 | 6.22 | qfq | 4,724,700 | 29,423,546 | -0.64% |
| 2024-01-09 | 6.16 | 6.30 | 6.16 | 6.26 | 6.26 | qfq | 4,911,000 | 30,668,830 | 1.79% |
| 2024-01-08 | 6.24 | 6.27 | 6.15 | 6.15 | 6.15 | qfq | 5,687,300 | 35,276,845 | -1.28% |
| 2024-01-05 | 6.33 | 6.38 | 6.21 | 6.23 | 6.23 | qfq | 5,765,200 | 36,254,805 | -1.58% |
| 2024-01-04 | 6.36 | 6.38 | 6.28 | 6.33 | 6.33 | qfq | 5,710,500 | 36,102,196 | -0.78% |
| 2024-01-03 | 6.40 | 6.41 | 6.29 | 6.38 | 6.38 | qfq | 8,600,400 | 54,636,989 | -0.31% |
| 2024-01-02 | 6.18 | 6.53 | 6.17 | 6.40 | 6.40 | qfq | 15,218,800 | 97,383,487 | 3.56% |
| 2023-12-29 | 6.08 | 6.19 | 6.07 | 6.18 | 6.18 | qfq | 5,338,100 | 32,746,191 | 1.81% |
| 2023-12-28 | 5.92 | 6.09 | 5.88 | 6.07 | 6.07 | qfq | 4,005,200 | 24,086,582 | 2.19% |
| 2023-12-27 | 5.83 | 5.97 | 5.79 | 5.94 | 5.94 | qfq | 3,669,000 | 21,635,729 | 2.06% |
| 2023-12-26 | 5.95 | 5.95 | 5.81 | 5.82 | 5.82 | qfq | 3,130,900 | 18,365,451 | -2.02% |
| 2023-12-25 | 5.95 | 6.01 | 5.90 | 5.94 | 5.94 | qfq | 4,751,500 | 28,277,852 | -0.67% |
| 2023-12-22 | 6.08 | 6.12 | 5.96 | 5.98 | 5.98 | qfq | 4,049,000 | 24,429,273 | -2.29% |
| 2023-12-21 | 6.09 | 6.14 | 5.89 | 6.12 | 6.12 | qfq | 5,271,400 | 31,763,701 | 0.66% |
| 2023-12-20 | 6.08 | 6.19 | 6.07 | 6.08 | 6.08 | qfq | 4,515,922 | 27,655,927 | 0.00% |
| 2023-12-19 | 6.04 | 6.11 | 5.96 | 6.08 | 6.08 | qfq | 3,812,152 | 23,020,465 | 0.66% |
| 2023-12-18 | 6.14 | 6.14 | 6.02 | 6.04 | 6.04 | qfq | 3,289,000 | 19,954,428 | -1.79% |
| 2023-12-15 | 6.13 | 6.17 | 6.08 | 6.15 | 6.15 | qfq | 4,200,600 | 25,725,681 | 0.82% |
| 2023-12-14 | 6.13 | 6.20 | 6.08 | 6.10 | 6.10 | qfq | 3,476,900 | 21,308,464 | -0.65% |
| 2023-12-13 | 6.08 | 6.24 | 6.06 | 6.14 | 6.14 | qfq | 4,857,300 | 29,924,940 | 0.82% |
| 2023-12-12 | 6.04 | 6.11 | 5.99 | 6.09 | 6.09 | qfq | 3,624,900 | 21,949,048 | 1.00% |
| 2023-12-11 | 6.00 | 6.05 | 5.90 | 6.03 | 6.03 | qfq | 5,860,300 | 35,143,751 | 0.50% |
| 2023-12-08 | 6.13 | 6.18 | 5.98 | 6.00 | 6.00 | qfq | 5,192,899 | 31,376,750 | -1.80% |
| 2023-12-07 | 6.17 | 6.19 | 6.08 | 6.11 | 6.11 | qfq | 3,551,700 | 21,734,340 | -0.81% |
| 2023-12-06 | 6.12 | 6.23 | 6.07 | 6.16 | 6.16 | qfq | 3,554,800 | 21,957,229 | 0.82% |
| 2023-12-05 | 6.20 | 6.23 | 6.10 | 6.11 | 6.11 | qfq | 3,102,200 | 19,063,685 | -1.93% |
| 2023-12-04 | 6.26 | 6.26 | 6.17 | 6.23 | 6.23 | qfq | 3,647,100 | 22,688,526 | 0.00% |
| 2023-12-01 | 6.21 | 6.27 | 6.16 | 6.23 | 6.23 | qfq | 3,946,900 | 24,549,415 | 0.81% |
| 2023-11-30 | 6.22 | 6.25 | 6.11 | 6.18 | 6.18 | qfq | 3,685,700 | 22,715,881 | -0.80% |
| 2023-11-29 | 6.24 | 6.26 | 6.19 | 6.23 | 6.23 | qfq | 3,484,200 | 21,689,381 | 0.00% |
| 2023-11-28 | 6.15 | 6.26 | 6.13 | 6.23 | 6.23 | qfq | 4,664,500 | 29,022,620 | 1.30% |
| 2023-11-27 | 6.16 | 6.18 | 6.09 | 6.15 | 6.15 | qfq | 4,992,900 | 30,618,436 | -0.16% |
| 2023-11-24 | 6.25 | 6.25 | 6.14 | 6.16 | 6.16 | qfq | 4,395,500 | 27,146,686 | -1.60% |
| 2023-11-23 | 6.20 | 6.27 | 6.16 | 6.26 | 6.26 | qfq | 3,735,300 | 23,246,524 | 1.29% |
| 2023-11-22 | 6.24 | 6.29 | 6.18 | 6.18 | 6.18 | qfq | 4,343,300 | 27,028,202 | -0.96% |
| 2023-11-21 | 6.33 | 6.34 | 6.21 | 6.24 | 6.24 | qfq | 5,635,000 | 35,315,842 | -1.73% |
| 2023-11-20 | 6.23 | 6.36 | 6.21 | 6.35 | 6.35 | qfq | 5,851,400 | 36,839,084 | 2.25% |
| 2023-11-17 | 6.15 | 6.28 | 6.13 | 6.21 | 6.21 | qfq | 4,890,100 | 30,429,492 | 0.65% |
| 2023-11-16 | 6.18 | 6.23 | 6.15 | 6.17 | 6.17 | qfq | 3,609,600 | 22,353,351 | -0.32% |
| 2023-11-15 | 6.19 | 6.26 | 6.15 | 6.19 | 6.19 | qfq | 3,528,600 | 21,808,859 | 0.32% |
| 2023-11-14 | 6.20 | 6.22 | 6.15 | 6.17 | 6.17 | qfq | 4,058,105 | 25,051,889 | -0.64% |
| 2023-11-13 | 6.13 | 6.23 | 6.12 | 6.21 | 6.21 | qfq | 5,115,501 | 31,651,550 | 1.80% |
| 2023-11-10 | 6.04 | 6.13 | 6.01 | 6.10 | 6.10 | qfq | 4,896,600 | 29,785,929 | 0.49% |
| 2023-11-09 | 6.14 | 6.17 | 6.05 | 6.07 | 6.07 | qfq | 7,021,900 | 42,775,097 | -1.30% |
| 2023-11-08 | 6.11 | 6.34 | 6.11 | 6.15 | 6.15 | qfq | 7,759,200 | 48,051,799 | -0.49% |
| 2023-11-07 | 6.07 | 6.26 | 6.07 | 6.18 | 6.18 | qfq | 8,176,200 | 50,504,442 | 1.31% |
| 2023-11-06 | 6.01 | 6.11 | 6.01 | 6.10 | 6.10 | qfq | 7,318,700 | 44,390,604 | 1.67% |
| 2023-11-03 | 6.01 | 6.09 | 5.98 | 6.00 | 6.00 | qfq | 5,848,700 | 35,295,271 | 0.17% |
| 2023-11-02 | 6.11 | 6.11 | 5.97 | 5.99 | 5.99 | qfq | 7,812,500 | 47,060,625 | -1.48% |
| 2023-11-01 | 5.94 | 6.08 | 5.90 | 6.08 | 6.08 | qfq | 8,372,382 | 50,355,195 | 2.53% |
| 2023-10-31 | 5.90 | 5.99 | 5.88 | 5.93 | 5.93 | qfq | 5,641,300 | 33,447,320 | 0.85% |
| 2023-10-30 | 5.82 | 5.89 | 5.76 | 5.88 | 5.88 | qfq | 5,222,700 | 30,540,058 | -0.34% |
| 2023-10-27 | 5.74 | 5.90 | 5.71 | 5.90 | 5.90 | qfq | 5,553,800 | 32,425,501 | 2.79% |
| 2023-10-26 | 5.75 | 5.75 | 5.62 | 5.74 | 5.74 | qfq | 3,402,600 | 19,343,416 | -0.17% |
| 2023-10-25 | 5.70 | 5.78 | 5.70 | 5.75 | 5.75 | qfq | 3,116,301 | 17,911,590 | 1.05% |
| 2023-10-24 | 5.52 | 5.69 | 5.49 | 5.69 | 5.69 | qfq | 4,642,601 | 26,156,803 | 3.08% |
| 2023-10-23 | 5.68 | 5.71 | 5.48 | 5.52 | 5.52 | qfq | 4,804,002 | 26,772,318 | -2.99% |
| 2023-10-20 | 5.78 | 5.82 | 5.68 | 5.69 | 5.69 | qfq | 3,156,600 | 18,079,120 | -0.52% |
| 2023-10-19 | 5.78 | 5.83 | 5.67 | 5.72 | 5.72 | qfq | 3,801,100 | 21,860,812 | -0.35% |
| 2023-10-18 | 5.83 | 5.84 | 5.73 | 5.74 | 5.74 | qfq | 3,358,682 | 19,374,756 | -1.88% |
| 2023-10-17 | 5.87 | 5.87 | 5.81 | 5.85 | 5.85 | qfq | 3,185,300 | 18,580,824 | -0.34% |
| 2023-10-16 | 5.88 | 5.92 | 5.82 | 5.87 | 5.87 | qfq | 3,576,800 | 20,978,281 | 0.00% |
| 2023-10-13 | 5.92 | 5.92 | 5.84 | 5.87 | 5.87 | qfq | 3,531,700 | 20,760,383 | -0.84% |
| 2023-10-12 | 5.92 | 5.92 | 5.84 | 5.92 | 5.92 | qfq | 3,604,800 | 21,211,316 | 1.20% |
| 2023-10-11 | 5.90 | 5.93 | 5.80 | 5.85 | 5.85 | qfq | 4,327,700 | 25,304,376 | -0.85% |
| 2023-10-10 | 5.92 | 5.96 | 5.87 | 5.90 | 5.90 | qfq | 4,992,900 | 29,490,562 | -0.51% |
| 2023-10-09 | 5.96 | 6.00 | 5.89 | 5.93 | 5.93 | qfq | 6,344,300 | 37,645,000 | -0.50% |
| 2023-09-28 | 5.85 | 5.98 | 5.82 | 5.96 | 5.96 | qfq | 6,467,035 | 38,383,442 | 1.88% |
| 2023-09-27 | 5.86 | 5.91 | 5.80 | 5.85 | 5.85 | qfq | 4,683,000 | 27,436,018 | 0.00% |
| 2023-09-26 | 5.80 | 5.88 | 5.75 | 5.85 | 5.85 | qfq | 5,314,624 | 30,916,557 | 0.52% |
| 2023-09-25 | 5.71 | 5.82 | 5.68 | 5.82 | 5.82 | qfq | 6,816,700 | 39,364,619 | 1.93% |
| 2023-09-22 | 5.62 | 5.71 | 5.59 | 5.71 | 5.71 | qfq | 3,130,616 | 17,733,089 | 1.42% |
| 2023-09-21 | 5.61 | 5.67 | 5.59 | 5.63 | 5.63 | qfq | 3,585,500 | 20,202,240 | 0.54% |
| 2023-09-20 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | qfq | 3,901,000 | 22,017,752 | -1.41% |
| 2023-09-19 | 5.71 | 5.75 | 5.66 | 5.68 | 5.68 | qfq | 4,499,400 | 25,634,135 | -1.22% |
| 2023-09-18 | 5.67 | 5.78 | 5.62 | 5.75 | 5.75 | qfq | 4,922,800 | 28,239,413 | 1.05% |
| 2023-09-15 | 5.69 | 5.73 | 5.65 | 5.69 | 5.69 | qfq | 4,397,700 | 25,017,051 | 0.00% |
| 2023-09-14 | 5.72 | 5.75 | 5.63 | 5.69 | 5.69 | qfq | 4,208,400 | 23,895,690 | -1.22% |
| 2023-09-13 | 5.75 | 5.81 | 5.66 | 5.76 | 5.76 | qfq | 6,173,400 | 35,338,116 | -0.17% |
| 2023-09-12 | 5.80 | 5.85 | 5.73 | 5.77 | 5.77 | qfq | 7,025,100 | 40,536,022 | -1.03% |
| 2023-09-11 | 5.75 | 5.90 | 5.73 | 5.83 | 5.83 | qfq | 13,155,391 | 76,568,101 | -0.85% |
| 2023-09-08 | 5.98 | 6.16 | 5.79 | 5.88 | 5.88 | qfq | 24,419,285 | 144,217,330 | -1.18% |
| 2023-09-07 | 5.74 | 6.50 | 5.71 | 5.95 | 5.95 | qfq | 36,665,582 | 222,622,291 | 3.12% |
| 2023-09-06 | 5.67 | 5.79 | 5.67 | 5.77 | 5.77 | qfq | 4,183,600 | 24,022,439 | 0.70% |
| 2023-09-05 | 5.70 | 5.77 | 5.66 | 5.73 | 5.73 | qfq | 6,672,300 | 38,128,508 | 0.53% |
| 2023-09-04 | 5.61 | 5.70 | 5.61 | 5.70 | 5.70 | qfq | 5,959,700 | 33,767,074 | 1.42% |
| 2023-09-01 | 5.71 | 5.76 | 5.55 | 5.62 | 5.62 | qfq | 9,038,453 | 50,739,397 | -0.71% |
| 2023-08-31 | 5.77 | 5.98 | 5.61 | 5.66 | 5.66 | qfq | 16,267,800 | 93,451,795 | 1.07% |
| 2023-08-30 | 5.55 | 5.65 | 5.52 | 5.60 | 5.60 | qfq | 4,786,900 | 26,857,444 | 0.72% |
| 2023-08-29 | 5.43 | 5.57 | 5.36 | 5.56 | 5.56 | qfq | 5,780,624 | 31,902,817 | 3.15% |
| 2023-08-28 | 5.64 | 5.64 | 5.38 | 5.39 | 5.39 | qfq | 6,038,653 | 33,141,000 | 1.13% |
| 2023-08-25 | 5.35 | 5.45 | 5.29 | 5.33 | 5.33 | qfq | 3,893,785 | 20,866,450 | -0.74% |
| 2023-08-24 | 5.40 | 5.46 | 5.32 | 5.37 | 5.37 | qfq | 3,461,200 | 18,601,193 | -0.74% |
| 2023-08-23 | 5.52 | 5.52 | 5.40 | 5.41 | 5.41 | qfq | 2,672,000 | 14,552,463 | -1.81% |
| 2023-08-22 | 5.60 | 5.60 | 5.40 | 5.51 | 5.51 | qfq | 5,891,300 | 32,244,592 | -1.08% |
| 2023-08-21 | 5.57 | 5.69 | 5.56 | 5.57 | 5.57 | qfq | 4,064,500 | 22,800,449 | 0.00% |
| 2023-08-18 | 5.57 | 5.66 | 5.55 | 5.57 | 5.57 | qfq | 5,156,424 | 28,930,561 | 0.00% |
| 2023-08-17 | 5.52 | 5.57 | 5.43 | 5.57 | 5.57 | qfq | 4,831,000 | 26,568,349 | 1.27% |
| 2023-08-16 | 5.59 | 5.59 | 5.49 | 5.50 | 5.50 | qfq | 3,256,700 | 18,004,066 | -1.43% |
| 2023-08-15 | 5.61 | 5.62 | 5.54 | 5.58 | 5.58 | qfq | 3,000,300 | 16,763,528 | -0.71% |
| 2023-08-14 | 5.50 | 5.62 | 5.48 | 5.62 | 5.62 | qfq | 4,103,018 | 22,783,955 | 1.63% |
| 2023-08-11 | 5.60 | 5.63 | 5.52 | 5.53 | 5.53 | qfq | 4,173,000 | 23,273,014 | -1.25% |
| 2023-08-10 | 5.63 | 5.63 | 5.56 | 5.60 | 5.60 | qfq | 3,000,000 | 16,794,191 | -0.18% |
| 2023-08-09 | 5.66 | 5.66 | 5.57 | 5.61 | 5.61 | qfq | 3,869,994 | 21,687,537 | -1.06% |
| 2023-08-08 | 5.65 | 5.67 | 5.60 | 5.67 | 5.67 | qfq | 3,432,085 | 19,363,812 | 0.53% |
| 2023-08-07 | 5.68 | 5.68 | 5.59 | 5.64 | 5.64 | qfq | 4,410,700 | 24,829,077 | -0.53% |
| 2023-08-04 | 5.71 | 5.73 | 5.66 | 5.67 | 5.67 | qfq | 6,566,200 | 37,342,920 | 0.00% |
| 2023-08-03 | 5.74 | 5.74 | 5.66 | 5.67 | 5.67 | qfq | 6,668,900 | 37,936,851 | -1.39% |
| 2023-08-02 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | qfq | 10,335,800 | 59,404,618 | -1.03% |
| 2023-08-01 | 6.02 | 6.03 | 5.69 | 5.81 | 5.81 | qfq | 22,214,700 | 129,172,388 | -2.02% |
| 2023-07-31 | 5.82 | 5.94 | 5.80 | 5.93 | 5.93 | qfq | 13,419,100 | 78,880,930 | 1.19% |
| 2023-07-28 | 5.71 | 5.89 | 5.64 | 5.86 | 5.86 | qfq | 14,334,418 | 82,696,053 | 2.09% |
| 2023-07-27 | 5.75 | 5.81 | 5.70 | 5.74 | 5.74 | qfq | 9,980,700 | 57,315,655 | 0.35% |
| 2023-07-26 | 5.74 | 5.79 | 5.68 | 5.72 | 5.72 | qfq | 8,901,021 | 50,942,441 | -0.35% |
| 2023-07-25 | 5.65 | 5.77 | 5.63 | 5.74 | 5.74 | qfq | 15,014,888 | 85,550,299 | 1.59% |
| 2023-07-24 | 5.59 | 5.70 | 5.48 | 5.65 | 5.65 | qfq | 14,921,800 | 83,895,789 | 0.89% |
| 2023-07-21 | 5.58 | 5.71 | 5.54 | 5.60 | 5.60 | qfq | 16,404,375 | 91,718,183 | 0.36% |
| 2023-07-20 | 5.68 | 5.72 | 5.56 | 5.58 | 5.58 | qfq | 18,108,800 | 101,859,306 | -2.62% |
| 2023-07-19 | 5.80 | 5.85 | 5.67 | 5.73 | 5.73 | qfq | 21,633,430 | 123,927,892 | -2.72% |
| 2023-07-18 | 6.01 | 6.08 | 5.71 | 5.89 | 5.89 | qfq | 47,966,249 | 280,406,374 | -4.69% |
| 2023-07-17 | 5.43 | 6.52 | 5.43 | 6.18 | 6.18 | qfq | 54,730,108 | 343,033,042 | 13.81% |