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
达刚控股300103.SZ
最近收盘价6.742026-07-17
最近交易日2026-07-17
成交量（股）7,432,300
成交额（元）51,583,115
日线记录722
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 722 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 | 7.10 | 7.22 | 6.71 | 6.74 | 6.74 | qfq | 7,432,300 | 51,583,115 | -4.94% |
| 2026-07-16 | 7.15 | 7.24 | 7.00 | 7.09 | 7.09 | qfq | 5,374,501 | 38,327,018 | -1.80% |
| 2026-07-15 | 7.08 | 7.53 | 7.05 | 7.22 | 7.22 | qfq | 9,650,700 | 71,063,447 | 0.98% |
| 2026-07-14 | 6.95 | 7.17 | 6.82 | 7.15 | 7.15 | qfq | 6,680,400 | 46,826,238 | 2.14% |
| 2026-07-13 | 7.42 | 7.48 | 6.93 | 7.00 | 7.00 | qfq | 10,389,400 | 73,744,983 | -5.66% |
| 2026-07-10 | 7.63 | 7.65 | 7.37 | 7.42 | 7.42 | qfq | 8,225,300 | 61,829,180 | -2.88% |
| 2026-07-09 | 7.65 | 7.67 | 7.31 | 7.64 | 7.64 | qfq | 9,056,351 | 68,110,873 | 0.26% |
| 2026-07-08 | 7.84 | 7.84 | 7.37 | 7.62 | 7.62 | qfq | 11,659,400 | 88,018,701 | -3.30% |
| 2026-07-07 | 7.25 | 8.28 | 7.15 | 7.88 | 7.88 | qfq | 20,776,300 | 163,135,799 | 9.14% |
| 2026-07-06 | 7.60 | 7.68 | 7.20 | 7.22 | 7.22 | qfq | 7,275,200 | 53,670,705 | -5.37% |
| 2026-07-03 | 7.65 | 7.74 | 7.47 | 7.63 | 7.63 | qfq | 5,806,700 | 44,150,865 | -0.78% |
| 2026-07-02 | 7.47 | 7.85 | 7.41 | 7.69 | 7.69 | qfq | 7,993,165 | 61,313,697 | 2.12% |
| 2026-07-01 | 7.64 | 7.75 | 7.45 | 7.53 | 7.53 | qfq | 5,833,800 | 43,997,796 | -1.83% |
| 2026-06-30 | 7.49 | 7.68 | 7.36 | 7.67 | 7.67 | qfq | 5,923,049 | 44,699,664 | 2.40% |
| 2026-06-29 | 7.76 | 7.76 | 7.24 | 7.49 | 7.49 | qfq | 8,441,815 | 62,947,437 | -3.23% |
| 2026-06-26 | 7.94 | 8.06 | 7.67 | 7.74 | 7.74 | qfq | 9,327,715 | 73,229,180 | -3.97% |
| 2026-06-25 | 8.66 | 8.86 | 7.93 | 8.06 | 8.06 | qfq | 18,474,100 | 151,452,897 | -7.46% |
| 2026-06-24 | 8.50 | 8.81 | 8.25 | 8.71 | 8.71 | qfq | 14,180,200 | 121,646,669 | 1.52% |
| 2026-06-23 | 8.32 | 8.67 | 8.21 | 8.58 | 8.58 | qfq | 12,513,152 | 106,836,195 | 2.75% |
| 2026-06-22 | 8.61 | 8.84 | 8.11 | 8.35 | 8.35 | qfq | 13,967,384 | 116,266,310 | -3.47% |
| 2026-06-18 | 8.19 | 8.90 | 8.05 | 8.65 | 8.65 | qfq | 15,552,151 | 132,053,944 | 4.98% |
| 2026-06-17 | 8.46 | 8.50 | 8.18 | 8.24 | 8.24 | qfq | 8,879,550 | 73,503,250 | -3.40% |
| 2026-06-16 | 8.27 | 8.63 | 7.97 | 8.53 | 8.53 | qfq | 11,966,500 | 99,741,535 | 4.02% |
| 2026-06-15 | 8.45 | 8.57 | 8.13 | 8.20 | 8.20 | qfq | 11,273,750 | 93,801,585 | -1.80% |
| 2026-06-12 | 8.62 | 9.11 | 8.31 | 8.35 | 8.35 | qfq | 14,004,140 | 121,074,370 | -2.45% |
| 2026-06-11 | 8.45 | 8.79 | 8.33 | 8.56 | 8.56 | qfq | 13,088,790 | 112,742,072 | 0.12% |
| 2026-06-10 | 8.46 | 8.65 | 8.25 | 8.55 | 8.55 | qfq | 8,724,400 | 73,838,921 | -0.47% |
| 2026-06-09 | 8.34 | 8.68 | 8.26 | 8.59 | 8.59 | qfq | 11,713,800 | 99,935,466 | 3.12% |
| 2026-06-08 | 8.18 | 8.54 | 8.12 | 8.33 | 8.33 | qfq | 11,929,850 | 99,242,070 | -1.42% |
| 2026-06-05 | 8.32 | 8.58 | 8.10 | 8.45 | 8.45 | qfq | 12,241,650 | 102,522,648 | 0.24% |
| 2026-06-04 | 8.52 | 8.63 | 8.33 | 8.43 | 8.43 | qfq | 15,559,950 | 131,425,159 | -1.06% |
| 2026-06-03 | 8.89 | 8.91 | 8.44 | 8.52 | 8.52 | qfq | 20,998,215 | 181,072,023 | -4.59% |
| 2026-06-02 | 9.60 | 9.78 | 8.81 | 8.93 | 8.93 | qfq | 33,911,466 | 305,061,966 | -6.78% |
| 2026-06-01 | 7.90 | 9.58 | 7.80 | 9.58 | 9.58 | qfq | 14,987,965 | 136,127,183 | 20.05% |
| 2026-05-29 | 8.31 | 8.39 | 7.90 | 7.98 | 7.98 | qfq | 8,864,750 | 72,017,973 | -3.97% |
| 2026-05-28 | 8.26 | 8.48 | 8.01 | 8.31 | 8.31 | qfq | 9,133,250 | 74,924,626 | -0.36% |
| 2026-05-27 | 8.65 | 8.65 | 8.23 | 8.34 | 8.34 | qfq | 10,415,750 | 87,115,393 | -1.77% |
| 2026-05-26 | 9.10 | 9.14 | 7.20 | 8.49 | 8.49 | qfq | 11,419,668 | 98,870,327 | -5.67% |
| 2026-05-25 | 9.14 | 9.98 | 8.89 | 9.00 | 9.00 | qfq | 10,682,200 | 96,730,884 | -1.10% |
| 2026-05-22 | 9.14 | 9.28 | 8.98 | 9.10 | 9.10 | qfq | 10,968,462 | 99,825,614 | -0.55% |
| 2026-05-21 | 9.56 | 9.65 | 9.10 | 9.15 | 9.15 | qfq | 11,564,300 | 108,402,174 | -4.19% |
| 2026-05-20 | 9.76 | 9.90 | 9.38 | 9.55 | 9.55 | qfq | 13,091,835 | 124,623,065 | -2.55% |
| 2026-05-19 | 9.72 | 9.88 | 9.42 | 9.80 | 9.80 | qfq | 16,712,600 | 162,601,299 | 2.83% |
| 2026-05-18 | 9.26 | 9.63 | 9.08 | 9.53 | 9.53 | qfq | 15,559,050 | 145,181,711 | 3.47% |
| 2026-05-15 | 8.89 | 9.75 | 8.89 | 9.21 | 9.21 | qfq | 18,484,380 | 171,456,101 | 3.60% |
| 2026-05-14 | 8.74 | 9.02 | 8.67 | 8.89 | 8.89 | qfq | 9,415,540 | 83,358,531 | 2.18% |
| 2026-05-13 | 8.85 | 8.99 | 8.67 | 8.70 | 8.70 | qfq | 10,144,150 | 89,293,811 | -1.47% |
| 2026-05-12 | 8.72 | 8.90 | 8.63 | 8.83 | 8.83 | qfq | 11,981,184 | 104,925,638 | 0.57% |
| 2026-05-11 | 8.46 | 9.05 | 8.45 | 8.78 | 8.78 | qfq | 18,066,934 | 158,680,448 | 3.78% |
| 2026-05-08 | 8.43 | 8.46 | 8.27 | 8.46 | 8.46 | qfq | 11,144,647 | 93,207,142 | 0.95% |
| 2026-05-07 | 8.19 | 8.62 | 8.11 | 8.38 | 8.38 | qfq | 15,150,797 | 126,424,178 | 1.95% |
| 2026-05-06 | 8.26 | 8.26 | 8.07 | 8.22 | 8.22 | qfq | 12,761,751 | 103,918,825 | -0.36% |
| 2026-04-30 | 8.02 | 8.25 | 8.00 | 8.25 | 8.25 | qfq | 12,245,950 | 99,212,247 | 2.10% |
| 2026-04-29 | 8.01 | 8.12 | 7.93 | 8.08 | 8.08 | qfq | 9,309,449 | 75,071,694 | 0.87% |
| 2026-04-28 | 8.01 | 8.11 | 7.93 | 8.01 | 8.01 | qfq | 7,705,550 | 61,627,602 | -0.25% |
| 2026-04-27 | 7.90 | 8.13 | 7.84 | 8.03 | 8.03 | qfq | 11,107,892 | 89,040,122 | 1.52% |
| 2026-04-24 | 7.81 | 8.00 | 7.81 | 7.91 | 7.91 | qfq | 7,525,480 | 59,498,990 | -0.38% |
| 2026-04-23 | 7.67 | 7.98 | 7.55 | 7.94 | 7.94 | qfq | 11,923,400 | 93,271,214 | 3.25% |
| 2026-04-22 | 7.70 | 7.79 | 7.65 | 7.69 | 7.69 | qfq | 7,660,151 | 58,924,947 | -0.39% |
| 2026-04-21 | 7.91 | 7.98 | 7.63 | 7.72 | 7.72 | qfq | 12,231,700 | 94,871,565 | -3.02% |
| 2026-04-20 | 7.99 | 8.16 | 7.85 | 7.96 | 7.96 | qfq | 12,672,050 | 101,240,188 | -0.62% |
| 2026-04-17 | 7.56 | 8.07 | 7.56 | 8.01 | 8.01 | qfq | 15,413,600 | 121,607,387 | 5.67% |
| 2026-04-16 | 7.41 | 7.59 | 7.30 | 7.58 | 7.58 | qfq | 8,851,250 | 66,247,053 | 2.99% |
| 2026-04-15 | 7.19 | 7.40 | 7.11 | 7.36 | 7.36 | qfq | 8,285,350 | 60,205,879 | 2.65% |
| 2026-04-14 | 7.22 | 7.25 | 7.08 | 7.17 | 7.17 | qfq | 4,404,700 | 31,444,275 | -0.14% |
| 2026-04-13 | 7.01 | 7.18 | 6.93 | 7.18 | 7.18 | qfq | 7,245,700 | 51,093,488 | 2.43% |
| 2026-04-10 | 7.13 | 7.20 | 7.00 | 7.01 | 7.01 | qfq | 7,200,299 | 51,112,209 | -1.41% |
| 2026-04-09 | 7.11 | 7.14 | 6.93 | 7.11 | 7.11 | qfq | 9,694,901 | 68,159,000 | -0.70% |
| 2026-04-08 | 7.01 | 7.18 | 6.90 | 7.16 | 7.16 | qfq | 8,326,650 | 58,974,496 | 5.14% |
| 2026-04-07 | 6.69 | 6.85 | 6.58 | 6.81 | 6.81 | qfq | 6,346,901 | 42,968,839 | 1.79% |
| 2026-04-03 | 6.96 | 6.96 | 6.64 | 6.69 | 6.69 | qfq | 7,140,800 | 48,171,058 | -3.32% |
| 2026-04-02 | 7.11 | 7.16 | 6.86 | 6.92 | 6.92 | qfq | 7,288,330 | 50,954,643 | -2.95% |
| 2026-04-01 | 7.19 | 7.40 | 7.07 | 7.13 | 7.13 | qfq | 10,610,300 | 76,052,802 | 1.57% |
| 2026-03-31 | 7.00 | 7.13 | 6.93 | 7.02 | 7.02 | qfq | 7,682,615 | 54,076,985 | 0.86% |
| 2026-03-30 | 6.89 | 7.01 | 6.82 | 6.96 | 6.96 | qfq | 9,200,900 | 63,486,616 | -0.29% |
| 2026-03-27 | 6.82 | 7.00 | 6.71 | 6.98 | 6.98 | qfq | 6,926,300 | 47,890,558 | 1.31% |
| 2026-03-26 | 6.92 | 7.28 | 6.79 | 6.89 | 6.89 | qfq | 8,988,500 | 62,377,950 | -1.15% |
| 2026-03-25 | 7.10 | 7.14 | 6.90 | 6.97 | 6.97 | qfq | 9,175,650 | 64,388,817 | -0.57% |
| 2026-03-24 | 6.68 | 7.04 | 6.47 | 7.01 | 7.01 | qfq | 15,313,129 | 104,208,577 | 7.35% |
| 2026-03-23 | 7.00 | 7.12 | 6.42 | 6.53 | 6.53 | qfq | 16,214,800 | 108,937,212 | -8.54% |
| 2026-03-20 | 7.52 | 7.58 | 7.11 | 7.14 | 7.14 | qfq | 7,842,600 | 57,069,278 | -4.29% |
| 2026-03-19 | 7.66 | 7.74 | 7.43 | 7.46 | 7.46 | qfq | 6,114,100 | 46,209,221 | -3.74% |
| 2026-03-18 | 7.64 | 7.77 | 7.52 | 7.75 | 7.75 | qfq | 6,159,850 | 47,169,508 | 2.51% |
| 2026-03-17 | 7.71 | 7.77 | 7.54 | 7.56 | 7.56 | qfq | 8,217,000 | 63,060,330 | -1.56% |
| 2026-03-16 | 7.82 | 7.84 | 7.62 | 7.68 | 7.68 | qfq | 6,583,950 | 50,780,529 | -1.03% |
| 2026-03-13 | 7.71 | 7.95 | 7.62 | 7.76 | 7.76 | qfq | 8,562,949 | 66,940,102 | 1.17% |
| 2026-03-12 | 7.88 | 7.90 | 7.65 | 7.67 | 7.67 | qfq | 8,289,079 | 64,352,655 | -2.17% |
| 2026-03-11 | 8.05 | 8.08 | 7.82 | 7.84 | 7.84 | qfq | 8,428,499 | 66,795,173 | -2.61% |
| 2026-03-10 | 7.86 | 8.10 | 7.80 | 8.05 | 8.05 | qfq | 8,858,300 | 70,839,790 | 3.34% |
| 2026-03-09 | 7.79 | 7.94 | 7.64 | 7.79 | 7.79 | qfq | 7,887,100 | 61,069,431 | -1.52% |
| 2026-03-06 | 7.46 | 7.93 | 7.46 | 7.91 | 7.91 | qfq | 9,404,450 | 73,182,640 | 5.05% |
| 2026-03-05 | 7.42 | 7.60 | 7.42 | 7.53 | 7.53 | qfq | 7,721,900 | 58,051,162 | 2.87% |
| 2026-03-04 | 7.43 | 7.47 | 7.20 | 7.32 | 7.32 | qfq | 10,340,800 | 75,782,229 | -0.95% |
| 2026-03-03 | 7.99 | 7.99 | 7.37 | 7.39 | 7.39 | qfq | 15,131,703 | 115,467,314 | -6.57% |
| 2026-03-02 | 8.33 | 8.33 | 7.74 | 7.91 | 7.91 | qfq | 25,853,550 | 206,278,794 | -6.06% |
| 2026-02-27 | 7.96 | 8.43 | 7.86 | 8.42 | 8.42 | qfq | 17,225,840 | 141,377,610 | 6.18% |
| 2026-02-26 | 7.99 | 8.00 | 7.87 | 7.93 | 7.93 | qfq | 5,180,554 | 41,072,397 | 0.00% |
| 2026-02-25 | 7.88 | 8.00 | 7.85 | 7.93 | 7.93 | qfq | 6,277,908 | 49,855,249 | 0.63% |
| 2026-02-24 | 7.83 | 8.00 | 7.83 | 7.88 | 7.88 | qfq | 7,711,200 | 61,063,625 | 1.42% |
| 2026-02-13 | 7.77 | 7.85 | 7.68 | 7.77 | 7.77 | qfq | 5,371,752 | 41,753,213 | 0.00% |
| 2026-02-12 | 7.93 | 7.98 | 7.75 | 7.77 | 7.77 | qfq | 5,969,400 | 46,684,924 | -1.27% |
| 2026-02-11 | 8.00 | 8.04 | 7.85 | 7.87 | 7.87 | qfq | 4,717,950 | 37,305,047 | -1.25% |
| 2026-02-10 | 7.99 | 8.00 | 7.89 | 7.97 | 7.97 | qfq | 4,479,100 | 35,649,238 | 0.13% |
| 2026-02-09 | 7.95 | 8.00 | 7.86 | 7.96 | 7.96 | qfq | 6,879,400 | 54,585,009 | 2.05% |
| 2026-02-06 | 7.73 | 7.82 | 7.62 | 7.80 | 7.80 | qfq | 6,821,440 | 52,735,331 | 0.91% |
| 2026-02-05 | 7.88 | 7.89 | 7.72 | 7.73 | 7.73 | qfq | 6,764,600 | 52,753,171 | -1.78% |
| 2026-02-04 | 7.70 | 7.98 | 7.70 | 7.87 | 7.87 | qfq | 7,850,500 | 61,845,970 | 1.94% |
| 2026-02-03 | 7.68 | 7.80 | 7.65 | 7.72 | 7.72 | qfq | 7,811,300 | 60,274,314 | 1.45% |
| 2026-02-02 | 7.65 | 7.77 | 7.54 | 7.61 | 7.61 | qfq | 6,761,050 | 51,933,429 | -1.55% |
| 2026-01-30 | 7.58 | 7.74 | 7.49 | 7.73 | 7.73 | qfq | 9,639,350 | 73,776,034 | 1.44% |
| 2026-01-29 | 7.75 | 7.86 | 7.57 | 7.62 | 7.62 | qfq | 9,472,100 | 73,141,248 | -2.56% |
| 2026-01-28 | 7.91 | 7.98 | 7.70 | 7.82 | 7.82 | qfq | 9,018,700 | 70,375,583 | -1.14% |
| 2026-01-27 | 7.99 | 8.04 | 7.69 | 7.91 | 7.91 | qfq | 10,159,650 | 79,745,703 | -1.00% |
| 2026-01-26 | 8.28 | 8.32 | 7.86 | 7.99 | 7.99 | qfq | 11,385,301 | 91,685,501 | -3.50% |
| 2026-01-23 | 8.50 | 8.57 | 8.24 | 8.28 | 8.28 | qfq | 9,023,150 | 75,381,498 | -2.47% |
| 2026-01-22 | 8.33 | 8.50 | 8.28 | 8.49 | 8.49 | qfq | 7,390,150 | 62,036,605 | 1.92% |
| 2026-01-21 | 8.38 | 8.42 | 8.20 | 8.33 | 8.33 | qfq | 7,283,300 | 60,625,646 | 0.36% |
| 2026-01-20 | 8.61 | 8.70 | 8.18 | 8.30 | 8.30 | qfq | 13,319,080 | 111,654,586 | -2.12% |
| 2026-01-19 | 8.05 | 8.78 | 8.04 | 8.48 | 8.48 | qfq | 18,401,400 | 156,114,452 | 5.21% |
| 2026-01-16 | 8.05 | 8.12 | 7.93 | 8.06 | 8.06 | qfq | 7,142,167 | 57,289,659 | 0.50% |
| 2026-01-15 | 7.88 | 8.06 | 7.82 | 8.02 | 8.02 | qfq | 6,142,100 | 48,890,515 | 0.75% |
| 2026-01-14 | 8.05 | 8.06 | 7.81 | 7.96 | 7.96 | qfq | 7,402,482 | 58,889,128 | 0.13% |
| 2026-01-13 | 8.03 | 8.14 | 7.88 | 7.95 | 7.95 | qfq | 6,595,532 | 52,729,787 | -0.75% |
| 2026-01-12 | 8.08 | 8.20 | 7.98 | 8.01 | 8.01 | qfq | 6,008,265 | 48,354,373 | -0.37% |
| 2026-01-09 | 8.09 | 8.09 | 7.87 | 8.04 | 8.04 | qfq | 6,864,886 | 54,815,056 | 1.64% |
| 2026-01-08 | 7.86 | 7.98 | 7.81 | 7.91 | 7.91 | qfq | 4,966,050 | 39,334,553 | 0.38% |
| 2026-01-07 | 7.87 | 7.98 | 7.83 | 7.88 | 7.88 | qfq | 6,667,250 | 52,691,723 | -0.88% |
| 2026-01-06 | 8.08 | 8.09 | 7.84 | 7.95 | 7.95 | qfq | 7,412,500 | 58,992,633 | -1.49% |
| 2026-01-05 | 8.24 | 8.26 | 7.96 | 8.07 | 8.07 | qfq | 7,205,950 | 58,079,909 | 0.50% |
| 2025-12-31 | 8.00 | 8.05 | 7.78 | 8.03 | 8.03 | qfq | 6,705,040 | 53,299,569 | 1.26% |
| 2025-12-30 | 7.87 | 8.09 | 7.77 | 7.93 | 7.93 | qfq | 7,050,203 | 56,104,760 | 0.25% |
| 2025-12-29 | 7.84 | 7.96 | 7.70 | 7.91 | 7.91 | qfq | 7,029,304 | 55,016,369 | 0.64% |
| 2025-12-26 | 7.90 | 7.99 | 7.66 | 7.86 | 7.86 | qfq | 11,653,815 | 91,100,276 | 0.13% |
| 2025-12-25 | 7.76 | 7.95 | 7.69 | 7.85 | 7.85 | qfq | 12,772,620 | 100,329,484 | 3.15% |
| 2025-12-24 | 7.29 | 7.66 | 7.20 | 7.61 | 7.61 | qfq | 10,200,454 | 77,014,829 | 4.53% |
| 2025-12-23 | 7.29 | 7.35 | 7.15 | 7.28 | 7.28 | qfq | 5,874,870 | 42,579,293 | 0.14% |
| 2025-12-22 | 7.19 | 7.39 | 7.15 | 7.27 | 7.27 | qfq | 6,325,651 | 45,786,752 | 1.11% |
| 2025-12-19 | 7.02 | 7.26 | 6.98 | 7.19 | 7.19 | qfq | 7,098,266 | 50,480,407 | 3.45% |
| 2025-12-18 | 6.90 | 7.05 | 6.85 | 6.95 | 6.95 | qfq | 5,679,700 | 39,557,521 | 0.43% |
| 2025-12-17 | 7.06 | 7.19 | 6.81 | 6.92 | 6.92 | qfq | 8,074,970 | 55,962,388 | -2.40% |
| 2025-12-16 | 7.34 | 7.43 | 7.01 | 7.09 | 7.09 | qfq | 9,613,146 | 69,001,409 | -4.32% |
| 2025-12-15 | 6.97 | 7.54 | 6.82 | 7.41 | 7.41 | qfq | 16,058,218 | 117,226,058 | 6.16% |
| 2025-12-12 | 6.84 | 7.09 | 6.78 | 6.98 | 6.98 | qfq | 7,756,600 | 54,133,452 | 2.20% |
| 2025-12-11 | 7.03 | 7.09 | 6.83 | 6.83 | 6.83 | qfq | 6,261,632 | 43,148,460 | -2.57% |
| 2025-12-10 | 7.10 | 7.16 | 6.97 | 7.01 | 7.01 | qfq | 5,106,450 | 35,979,928 | -1.27% |
| 2025-12-09 | 7.14 | 7.23 | 7.08 | 7.10 | 7.10 | qfq | 6,374,450 | 45,452,092 | -0.56% |
| 2025-12-08 | 7.17 | 7.23 | 7.08 | 7.14 | 7.14 | qfq | 8,042,450 | 57,387,222 | -0.42% |
| 2025-12-05 | 7.03 | 7.22 | 7.01 | 7.17 | 7.17 | qfq | 6,675,350 | 47,437,059 | 2.28% |
| 2025-12-04 | 7.28 | 7.33 | 7.00 | 7.01 | 7.01 | qfq | 7,397,800 | 52,650,199 | -3.71% |
| 2025-12-03 | 7.40 | 7.50 | 7.25 | 7.28 | 7.28 | qfq | 6,905,300 | 50,656,940 | -2.02% |
| 2025-12-02 | 7.26 | 7.45 | 7.17 | 7.43 | 7.43 | qfq | 9,136,373 | 66,964,644 | 2.34% |
| 2025-12-01 | 7.13 | 7.36 | 7.12 | 7.26 | 7.26 | qfq | 8,160,682 | 59,254,661 | 1.82% |
| 2025-11-28 | 6.97 | 7.14 | 6.89 | 7.13 | 7.13 | qfq | 5,877,203 | 41,338,818 | 2.30% |
| 2025-11-27 | 6.88 | 7.03 | 6.78 | 6.97 | 6.97 | qfq | 6,337,100 | 43,830,869 | 1.01% |
| 2025-11-26 | 6.94 | 7.12 | 6.88 | 6.90 | 6.90 | qfq | 7,112,950 | 49,817,257 | -0.29% |
| 2025-11-25 | 7.00 | 7.06 | 6.91 | 6.92 | 6.92 | qfq | 7,145,000 | 49,854,746 | -0.57% |
| 2025-11-24 | 7.07 | 7.14 | 6.80 | 6.96 | 6.96 | qfq | 8,950,100 | 61,816,853 | -0.29% |
| 2025-11-21 | 7.19 | 7.32 | 6.77 | 6.98 | 6.98 | qfq | 14,087,400 | 98,622,099 | -3.59% |
| 2025-11-20 | 7.36 | 7.43 | 7.21 | 7.24 | 7.24 | qfq | 7,744,200 | 56,395,999 | -1.23% |
| 2025-11-19 | 7.63 | 7.65 | 7.24 | 7.33 | 7.33 | qfq | 8,290,100 | 61,327,708 | -3.93% |
| 2025-11-18 | 7.67 | 7.69 | 7.51 | 7.63 | 7.63 | qfq | 7,311,300 | 55,558,399 | -0.52% |
| 2025-11-17 | 7.59 | 7.69 | 7.51 | 7.67 | 7.67 | qfq | 5,364,300 | 40,945,264 | 1.59% |
| 2025-11-14 | 7.50 | 7.64 | 7.40 | 7.55 | 7.55 | qfq | 7,685,000 | 58,224,796 | 0.53% |
| 2025-11-13 | 7.42 | 7.55 | 7.37 | 7.51 | 7.51 | qfq | 6,728,200 | 50,336,769 | 1.76% |
| 2025-11-12 | 7.53 | 7.53 | 7.31 | 7.38 | 7.38 | qfq | 6,113,150 | 45,149,406 | -1.99% |
| 2025-11-11 | 7.55 | 7.60 | 7.47 | 7.53 | 7.53 | qfq | 4,676,400 | 35,246,893 | 0.40% |
| 2025-11-10 | 7.60 | 7.62 | 7.47 | 7.50 | 7.50 | qfq | 5,363,965 | 40,379,225 | -1.06% |
| 2025-11-07 | 7.64 | 7.68 | 7.53 | 7.58 | 7.58 | qfq | 4,584,780 | 34,876,637 | -0.79% |
| 2025-11-06 | 7.71 | 7.72 | 7.54 | 7.64 | 7.64 | qfq | 4,521,450 | 34,354,381 | -0.26% |
| 2025-11-05 | 7.52 | 7.69 | 7.51 | 7.66 | 7.66 | qfq | 4,778,200 | 36,392,425 | 0.92% |
| 2025-11-04 | 7.63 | 7.63 | 7.50 | 7.59 | 7.59 | qfq | 3,966,935 | 30,011,683 | 0.13% |
| 2025-11-03 | 7.55 | 7.61 | 7.46 | 7.58 | 7.58 | qfq | 5,728,785 | 43,107,777 | 0.40% |
| 2025-10-31 | 7.44 | 7.61 | 7.41 | 7.55 | 7.55 | qfq | 5,303,600 | 39,897,325 | 1.48% |
| 2025-10-30 | 7.62 | 7.66 | 7.41 | 7.44 | 7.44 | qfq | 6,246,700 | 46,859,626 | -2.36% |
| 2025-10-29 | 7.65 | 7.70 | 7.54 | 7.62 | 7.62 | qfq | 5,663,930 | 43,162,816 | -1.55% |
| 2025-10-28 | 7.61 | 7.81 | 7.54 | 7.74 | 7.74 | qfq | 6,894,950 | 53,141,844 | 1.71% |
| 2025-10-27 | 7.65 | 7.84 | 7.58 | 7.61 | 7.61 | qfq | 7,845,150 | 60,174,509 | -0.13% |
| 2025-10-24 | 7.69 | 7.70 | 7.57 | 7.62 | 7.62 | qfq | 8,375,750 | 63,836,388 | -0.52% |
| 2025-10-23 | 7.75 | 7.79 | 7.45 | 7.66 | 7.66 | qfq | 13,388,365 | 101,787,381 | -2.42% |
| 2025-10-22 | 7.70 | 7.98 | 7.64 | 7.85 | 7.85 | qfq | 18,766,250 | 146,221,044 | 3.97% |
| 2025-10-21 | 7.38 | 7.60 | 7.31 | 7.55 | 7.55 | qfq | 10,300,349 | 77,222,687 | 2.44% |
| 2025-10-20 | 7.25 | 7.40 | 7.15 | 7.37 | 7.37 | qfq | 13,128,150 | 95,770,603 | 1.66% |
| 2025-10-17 | 7.00 | 7.41 | 6.92 | 7.25 | 7.25 | qfq | 14,380,762 | 103,558,916 | 3.57% |
| 2025-10-16 | 7.13 | 7.16 | 6.95 | 7.00 | 7.00 | qfq | 5,722,886 | 40,248,524 | -1.27% |
| 2025-10-15 | 7.15 | 7.24 | 7.04 | 7.09 | 7.09 | qfq | 6,220,750 | 44,367,728 | -0.28% |
| 2025-10-14 | 7.07 | 7.36 | 7.07 | 7.11 | 7.11 | qfq | 10,424,300 | 75,043,643 | 1.14% |
| 2025-10-13 | 6.88 | 7.20 | 6.64 | 7.03 | 7.03 | qfq | 9,167,400 | 63,911,398 | -0.57% |
| 2025-10-10 | 7.10 | 7.19 | 6.97 | 7.07 | 7.07 | qfq | 4,616,800 | 32,729,014 | -0.14% |
| 2025-10-09 | 7.28 | 7.43 | 7.06 | 7.08 | 7.08 | qfq | 7,058,900 | 50,766,539 | -2.61% |
| 2025-09-30 | 7.14 | 7.30 | 7.13 | 7.27 | 7.27 | qfq | 5,491,800 | 39,709,844 | 1.82% |
| 2025-09-29 | 6.96 | 7.18 | 6.80 | 7.14 | 7.14 | qfq | 7,527,300 | 52,991,440 | 1.85% |
| 2025-09-26 | 6.93 | 7.14 | 6.87 | 7.01 | 7.01 | qfq | 5,888,301 | 41,355,829 | 1.45% |
| 2025-09-25 | 7.16 | 7.22 | 6.88 | 6.91 | 6.91 | qfq | 8,237,051 | 57,896,811 | -3.22% |
| 2025-09-24 | 7.02 | 7.15 | 6.92 | 7.14 | 7.14 | qfq | 6,306,600 | 44,683,083 | 1.85% |
| 2025-09-23 | 7.15 | 7.16 | 6.79 | 7.01 | 7.01 | qfq | 9,316,800 | 64,573,946 | -1.68% |
| 2025-09-22 | 7.35 | 7.36 | 7.09 | 7.13 | 7.13 | qfq | 8,127,465 | 58,139,735 | -2.06% |
| 2025-09-19 | 7.36 | 7.49 | 7.26 | 7.28 | 7.28 | qfq | 8,859,671 | 64,969,619 | -2.02% |
| 2025-09-18 | 7.85 | 7.91 | 7.28 | 7.43 | 7.43 | qfq | 24,063,747 | 179,986,385 | -6.19% |
| 2025-09-17 | 7.64 | 8.16 | 7.57 | 7.92 | 7.92 | qfq | 15,925,000 | 126,927,801 | 3.39% |
| 2025-09-16 | 7.27 | 7.75 | 7.24 | 7.66 | 7.66 | qfq | 11,805,400 | 88,858,433 | 4.93% |
| 2025-09-15 | 7.19 | 7.34 | 7.14 | 7.30 | 7.30 | qfq | 6,496,035 | 47,021,157 | 0.55% |
| 2025-09-12 | 7.37 | 7.39 | 7.23 | 7.26 | 7.26 | qfq | 6,856,550 | 50,015,111 | -1.36% |
| 2025-09-11 | 7.33 | 7.40 | 7.20 | 7.36 | 7.36 | qfq | 5,633,650 | 41,199,801 | 0.96% |
| 2025-09-10 | 7.29 | 7.39 | 7.25 | 7.29 | 7.29 | qfq | 6,438,200 | 47,024,476 | 0.00% |
| 2025-09-09 | 7.44 | 7.47 | 7.23 | 7.29 | 7.29 | qfq | 7,231,900 | 53,191,134 | -2.54% |
| 2025-09-08 | 7.49 | 7.57 | 7.39 | 7.48 | 7.48 | qfq | 6,939,900 | 51,903,697 | 0.67% |
| 2025-09-05 | 7.37 | 7.47 | 7.20 | 7.43 | 7.43 | qfq | 7,504,000 | 55,138,421 | 0.68% |
| 2025-09-04 | 7.45 | 7.58 | 7.21 | 7.38 | 7.38 | qfq | 9,953,550 | 73,760,243 | -0.54% |
| 2025-09-03 | 7.67 | 7.74 | 7.39 | 7.42 | 7.42 | qfq | 7,882,850 | 59,655,318 | -3.26% |
| 2025-09-02 | 7.89 | 7.91 | 7.45 | 7.67 | 7.67 | qfq | 11,301,850 | 86,231,825 | -2.29% |
| 2025-09-01 | 7.76 | 7.89 | 7.62 | 7.85 | 7.85 | qfq | 10,055,455 | 78,462,679 | 0.90% |
| 2025-08-29 | 7.90 | 7.98 | 7.68 | 7.78 | 7.78 | qfq | 11,173,950 | 87,122,077 | -2.26% |
| 2025-08-28 | 7.76 | 8.07 | 7.49 | 7.96 | 7.96 | qfq | 21,999,350 | 171,783,699 | 5.29% |
| 2025-08-27 | 8.33 | 8.36 | 7.56 | 7.56 | 7.56 | qfq | 22,660,792 | 179,297,099 | -8.70% |
| 2025-08-26 | 8.30 | 8.42 | 8.06 | 8.28 | 8.28 | qfq | 18,005,801 | 148,591,153 | -0.48% |
| 2025-08-25 | 8.15 | 9.00 | 8.15 | 8.32 | 8.32 | qfq | 41,119,602 | 349,773,163 | 4.26% |
| 2025-08-22 | 7.78 | 8.17 | 7.77 | 7.98 | 7.98 | qfq | 29,219,600 | 233,876,575 | 1.79% |
| 2025-08-21 | 7.70 | 8.02 | 7.70 | 7.84 | 7.84 | qfq | 13,296,200 | 104,143,491 | 1.42% |
| 2025-08-20 | 7.84 | 7.84 | 7.62 | 7.73 | 7.73 | qfq | 10,675,748 | 82,323,081 | -1.40% |
| 2025-08-19 | 8.02 | 8.08 | 7.74 | 7.84 | 7.84 | qfq | 15,036,458 | 117,895,123 | -1.38% |
| 2025-08-18 | 7.78 | 8.07 | 7.65 | 7.95 | 7.95 | qfq | 29,885,703 | 235,649,632 | 4.19% |
| 2025-08-15 | 7.39 | 7.95 | 7.25 | 7.63 | 7.63 | qfq | 33,260,805 | 255,924,806 | 4.95% |
| 2025-08-14 | 7.46 | 7.46 | 7.25 | 7.27 | 7.27 | qfq | 12,423,795 | 91,008,035 | -1.89% |
| 2025-08-13 | 7.50 | 7.58 | 7.38 | 7.41 | 7.41 | qfq | 13,981,584 | 104,147,802 | -0.80% |
| 2025-08-12 | 7.52 | 7.66 | 7.37 | 7.47 | 7.47 | qfq | 14,864,200 | 110,953,388 | -0.66% |
| 2025-08-11 | 7.26 | 7.59 | 7.22 | 7.52 | 7.52 | qfq | 25,307,550 | 188,044,256 | 3.72% |
| 2025-08-08 | 7.19 | 7.43 | 7.04 | 7.25 | 7.25 | qfq | 32,358,530 | 234,701,668 | -0.55% |
| 2025-08-07 | 7.50 | 8.16 | 7.25 | 7.29 | 7.29 | qfq | 48,515,602 | 368,008,734 | 5.96% |
| 2025-08-06 | 6.89 | 7.00 | 6.84 | 6.88 | 6.88 | qfq | 8,089,500 | 55,939,256 | -0.29% |
| 2025-08-05 | 6.94 | 6.98 | 6.82 | 6.90 | 6.90 | qfq | 7,385,650 | 50,860,677 | 0.15% |
| 2025-08-04 | 6.80 | 7.01 | 6.75 | 6.89 | 6.89 | qfq | 8,046,200 | 55,630,251 | 0.88% |
| 2025-08-01 | 6.80 | 6.91 | 6.68 | 6.83 | 6.83 | qfq | 10,703,900 | 72,844,903 | 0.00% |
| 2025-07-31 | 7.02 | 7.03 | 6.75 | 6.83 | 6.83 | qfq | 13,531,200 | 92,938,050 | -3.67% |
| 2025-07-30 | 6.89 | 7.15 | 6.79 | 7.09 | 7.09 | qfq | 16,127,100 | 112,361,128 | 2.75% |
| 2025-07-29 | 6.90 | 6.98 | 6.75 | 6.90 | 6.90 | qfq | 10,998,700 | 75,524,415 | -0.14% |
| 2025-07-28 | 7.03 | 7.09 | 6.85 | 6.91 | 6.91 | qfq | 13,626,800 | 94,468,314 | -1.43% |
| 2025-07-25 | 7.11 | 7.25 | 6.98 | 7.01 | 7.01 | qfq | 16,289,350 | 115,413,633 | -2.37% |
| 2025-07-24 | 6.96 | 7.36 | 6.87 | 7.18 | 7.18 | qfq | 26,257,850 | 186,684,462 | 2.57% |
| 2025-07-23 | 7.78 | 7.88 | 7.00 | 7.00 | 7.00 | qfq | 36,344,070 | 266,579,835 | -3.31% |
| 2025-07-22 | 7.07 | 7.50 | 7.04 | 7.24 | 7.24 | qfq | 30,835,203 | 223,159,486 | 2.26% |
| 2025-07-21 | 6.82 | 7.25 | 6.76 | 7.08 | 7.08 | qfq | 22,643,801 | 159,239,157 | 5.67% |
| 2025-07-18 | 6.71 | 6.81 | 6.60 | 6.70 | 6.70 | qfq | 7,875,501 | 52,660,374 | 0.30% |
| 2025-07-17 | 6.64 | 6.71 | 6.60 | 6.68 | 6.68 | qfq | 6,609,150 | 44,020,974 | 1.21% |
| 2025-07-16 | 6.63 | 6.76 | 6.51 | 6.60 | 6.60 | qfq | 9,130,448 | 60,883,973 | -0.90% |
| 2025-07-15 | 6.78 | 6.96 | 6.61 | 6.66 | 6.66 | qfq | 13,525,750 | 91,499,903 | -1.91% |
| 2025-07-14 | 6.74 | 6.95 | 6.65 | 6.79 | 6.79 | qfq | 13,571,250 | 92,171,646 | -1.74% |
| 2025-07-11 | 6.75 | 7.35 | 6.68 | 6.91 | 6.91 | qfq | 19,672,648 | 136,833,202 | 2.52% |
| 2025-07-10 | 6.70 | 6.75 | 6.62 | 6.74 | 6.74 | qfq | 5,335,363 | 35,746,997 | 0.30% |
| 2025-07-09 | 6.73 | 6.82 | 6.68 | 6.72 | 6.72 | qfq | 6,296,648 | 42,492,248 | 0.00% |
| 2025-07-08 | 6.69 | 6.73 | 6.62 | 6.72 | 6.72 | qfq | 5,020,400 | 33,511,853 | 0.45% |
| 2025-07-07 | 6.63 | 6.73 | 6.61 | 6.69 | 6.69 | qfq | 4,453,600 | 29,728,676 | 1.06% |
| 2025-07-04 | 6.74 | 6.77 | 6.60 | 6.62 | 6.62 | qfq | 8,213,598 | 54,692,986 | -1.63% |
| 2025-07-03 | 6.84 | 6.84 | 6.66 | 6.73 | 6.73 | qfq | 7,283,798 | 48,989,649 | -0.15% |
| 2025-07-02 | 6.78 | 6.86 | 6.67 | 6.74 | 6.74 | qfq | 8,995,400 | 60,770,806 | -0.15% |
| 2025-07-01 | 6.80 | 6.85 | 6.69 | 6.75 | 6.75 | qfq | 9,118,654 | 61,691,846 | -0.88% |
| 2025-06-30 | 6.74 | 6.95 | 6.66 | 6.81 | 6.81 | qfq | 13,052,861 | 88,862,360 | 0.89% |
| 2025-06-27 | 6.87 | 6.95 | 6.73 | 6.75 | 6.75 | qfq | 11,212,450 | 76,242,640 | 0.30% |
| 2025-06-26 | 6.93 | 6.95 | 6.70 | 6.73 | 6.73 | qfq | 17,365,201 | 118,503,005 | -3.17% |
| 2025-06-25 | 6.83 | 7.09 | 6.70 | 6.95 | 6.95 | qfq | 31,135,913 | 214,681,529 | 2.96% |
| 2025-06-24 | 6.44 | 7.38 | 6.31 | 6.75 | 6.75 | qfq | 30,895,515 | 210,626,654 | 5.97% |
| 2025-06-23 | 6.12 | 6.38 | 6.10 | 6.37 | 6.37 | qfq | 6,404,400 | 40,135,283 | 3.75% |
| 2025-06-20 | 6.21 | 6.31 | 6.11 | 6.14 | 6.14 | qfq | 4,689,250 | 29,062,813 | -0.97% |
| 2025-06-19 | 6.35 | 6.41 | 6.15 | 6.20 | 6.20 | qfq | 5,482,900 | 34,240,419 | -3.13% |
| 2025-06-18 | 6.28 | 6.41 | 6.28 | 6.40 | 6.40 | qfq | 5,548,900 | 35,253,871 | 1.27% |
| 2025-06-17 | 6.43 | 6.43 | 6.25 | 6.32 | 6.32 | qfq | 5,146,250 | 32,613,709 | -1.10% |
| 2025-06-16 | 6.23 | 6.50 | 6.23 | 6.39 | 6.39 | qfq | 6,487,600 | 41,378,449 | 2.57% |
| 2025-06-13 | 6.33 | 6.44 | 6.21 | 6.23 | 6.23 | qfq | 6,358,182 | 40,112,987 | -2.04% |
| 2025-06-12 | 6.54 | 6.59 | 6.27 | 6.36 | 6.36 | qfq | 8,521,700 | 54,433,892 | -1.70% |
| 2025-06-11 | 6.29 | 6.66 | 6.22 | 6.47 | 6.47 | qfq | 13,836,117 | 89,845,691 | 2.37% |
| 2025-06-10 | 6.40 | 6.51 | 6.23 | 6.32 | 6.32 | qfq | 7,523,015 | 47,834,226 | -1.25% |
| 2025-06-09 | 6.37 | 6.45 | 6.28 | 6.40 | 6.40 | qfq | 8,247,497 | 52,549,575 | 0.47% |
| 2025-06-06 | 6.20 | 6.39 | 6.18 | 6.37 | 6.37 | qfq | 7,825,182 | 49,295,567 | 2.91% |
| 2025-06-05 | 6.13 | 6.22 | 6.08 | 6.19 | 6.19 | qfq | 7,516,117 | 46,342,092 | 1.14% |
| 2025-06-04 | 6.05 | 6.19 | 6.03 | 6.12 | 6.12 | qfq | 4,514,700 | 27,548,766 | 1.32% |
| 2025-06-03 | 6.00 | 6.16 | 5.97 | 6.04 | 6.04 | qfq | 3,676,900 | 22,383,559 | 0.17% |
| 2025-05-30 | 6.10 | 6.14 | 5.95 | 6.03 | 6.03 | qfq | 4,935,500 | 29,731,863 | -1.31% |
| 2025-05-29 | 5.96 | 6.16 | 5.94 | 6.11 | 6.11 | qfq | 5,575,300 | 34,026,828 | 2.00% |
| 2025-05-28 | 6.07 | 6.15 | 5.94 | 5.99 | 5.99 | qfq | 2,978,150 | 17,883,573 | -1.32% |
| 2025-05-27 | 6.06 | 6.12 | 5.99 | 6.07 | 6.07 | qfq | 3,721,700 | 22,532,892 | 0.17% |
| 2025-05-26 | 5.94 | 6.08 | 5.91 | 6.06 | 6.06 | qfq | 4,185,400 | 25,212,577 | 2.02% |
| 2025-05-23 | 6.01 | 6.11 | 5.90 | 5.94 | 5.94 | qfq | 4,808,400 | 28,936,284 | -1.82% |
| 2025-05-22 | 6.10 | 6.24 | 6.03 | 6.05 | 6.05 | qfq | 4,228,000 | 25,785,469 | -1.79% |
| 2025-05-21 | 6.30 | 6.30 | 6.13 | 6.16 | 6.16 | qfq | 4,270,380 | 26,345,078 | -2.07% |
| 2025-05-20 | 6.24 | 6.31 | 6.16 | 6.29 | 6.29 | qfq | 6,555,830 | 40,913,098 | 0.64% |
| 2025-05-19 | 6.10 | 6.32 | 5.99 | 6.25 | 6.25 | qfq | 8,373,600 | 51,799,151 | 2.80% |
| 2025-05-16 | 6.10 | 6.14 | 5.99 | 6.08 | 6.08 | qfq | 8,957,249 | 54,239,436 | -1.30% |
| 2025-05-15 | 6.04 | 6.38 | 5.95 | 6.16 | 6.16 | qfq | 11,519,951 | 70,804,278 | 1.82% |
| 2025-05-14 | 6.10 | 6.15 | 5.97 | 6.05 | 6.05 | qfq | 4,761,900 | 28,768,083 | -0.82% |
| 2025-05-13 | 6.28 | 6.35 | 6.10 | 6.10 | 6.10 | qfq | 4,575,050 | 28,195,814 | -1.77% |
| 2025-05-12 | 6.15 | 6.21 | 6.14 | 6.21 | 6.21 | qfq | 3,986,599 | 24,637,202 | 1.64% |
| 2025-05-09 | 6.19 | 6.21 | 6.05 | 6.11 | 6.11 | qfq | 4,187,900 | 25,579,300 | -1.61% |
| 2025-05-08 | 6.03 | 6.22 | 5.95 | 6.21 | 6.21 | qfq | 5,319,500 | 32,688,260 | 3.67% |
| 2025-05-07 | 6.05 | 6.17 | 5.97 | 5.99 | 5.99 | qfq | 5,778,900 | 34,881,870 | 1.18% |
| 2025-05-06 | 5.68 | 5.95 | 5.68 | 5.92 | 5.92 | qfq | 6,584,400 | 38,625,934 | 4.96% |
| 2025-04-30 | 5.56 | 5.72 | 5.45 | 5.64 | 5.64 | qfq | 5,079,800 | 28,785,393 | 1.81% |
| 2025-04-29 | 5.37 | 5.66 | 5.37 | 5.54 | 5.54 | qfq | 4,859,066 | 26,946,947 | 2.03% |
| 2025-04-28 | 5.50 | 5.57 | 5.34 | 5.43 | 5.43 | qfq | 3,502,701 | 19,036,788 | -1.45% |
| 2025-04-25 | 5.54 | 5.60 | 5.43 | 5.51 | 5.51 | qfq | 3,975,601 | 21,922,232 | -0.54% |
| 2025-04-24 | 5.56 | 5.79 | 5.50 | 5.54 | 5.54 | qfq | 9,603,801 | 54,076,834 | -0.36% |
| 2025-04-23 | 5.43 | 5.61 | 5.42 | 5.56 | 5.56 | qfq | 5,082,000 | 28,236,089 | 1.65% |
| 2025-04-22 | 5.48 | 5.57 | 5.40 | 5.47 | 5.47 | qfq | 5,382,154 | 29,520,859 | 0.37% |
| 2025-04-21 | 5.32 | 5.47 | 5.23 | 5.45 | 5.45 | qfq | 4,796,484 | 25,903,130 | 1.49% |
| 2025-04-18 | 5.40 | 5.40 | 5.26 | 5.37 | 5.37 | qfq | 4,802,598 | 25,629,399 | 0.56% |
| 2025-04-17 | 5.27 | 5.50 | 5.27 | 5.34 | 5.34 | qfq | 4,650,050 | 25,136,698 | -0.19% |
| 2025-04-16 | 5.54 | 5.57 | 5.24 | 5.35 | 5.35 | qfq | 6,256,152 | 33,625,726 | -3.60% |
| 2025-04-15 | 5.65 | 5.68 | 5.50 | 5.55 | 5.55 | qfq | 4,763,800 | 26,522,606 | -0.89% |
| 2025-04-14 | 5.60 | 5.73 | 5.58 | 5.60 | 5.60 | qfq | 5,802,302 | 32,733,894 | 1.82% |
| 2025-04-11 | 5.42 | 5.58 | 5.42 | 5.50 | 5.50 | qfq | 4,669,500 | 25,789,306 | 0.36% |
| 2025-04-10 | 5.32 | 5.59 | 5.32 | 5.48 | 5.48 | qfq | 7,369,751 | 40,397,848 | 4.18% |
| 2025-04-09 | 4.96 | 5.28 | 4.45 | 5.26 | 5.26 | qfq | 7,886,014 | 38,890,953 | 4.99% |
| 2025-04-08 | 4.84 | 5.09 | 4.78 | 5.01 | 5.01 | qfq | 6,508,564 | 32,217,567 | 3.73% |
| 2025-04-07 | 5.70 | 5.74 | 4.83 | 4.83 | 4.83 | qfq | 10,645,150 | 54,513,902 | -20.03% |
| 2025-04-03 | 5.98 | 6.06 | 5.94 | 6.04 | 6.04 | qfq | 2,888,950 | 17,347,430 | 0.00% |
| 2025-04-02 | 6.18 | 6.18 | 6.01 | 6.04 | 6.04 | qfq | 3,323,450 | 20,209,523 | -1.47% |
| 2025-04-01 | 6.07 | 6.22 | 6.05 | 6.13 | 6.13 | qfq | 5,007,950 | 30,839,051 | 1.83% |
| 2025-03-31 | 6.03 | 6.10 | 5.90 | 6.02 | 6.02 | qfq | 3,962,550 | 23,706,569 | -0.33% |
| 2025-03-28 | 6.21 | 6.24 | 6.04 | 6.04 | 6.04 | qfq | 4,851,950 | 29,668,961 | -2.74% |
| 2025-03-27 | 6.39 | 6.39 | 6.11 | 6.21 | 6.21 | qfq | 6,519,800 | 40,431,577 | -2.66% |
| 2025-03-26 | 6.23 | 6.41 | 6.22 | 6.38 | 6.38 | qfq | 5,655,288 | 35,892,233 | 2.41% |
| 2025-03-25 | 6.35 | 6.36 | 6.19 | 6.23 | 6.23 | qfq | 5,469,250 | 34,225,325 | -1.42% |
| 2025-03-24 | 6.64 | 6.71 | 6.19 | 6.32 | 6.32 | qfq | 9,745,273 | 62,217,316 | -5.11% |
| 2025-03-21 | 6.79 | 6.85 | 6.62 | 6.66 | 6.66 | qfq | 7,032,050 | 47,151,201 | -2.77% |
| 2025-03-20 | 6.82 | 6.90 | 6.81 | 6.85 | 6.85 | qfq | 4,103,296 | 28,111,800 | 0.00% |
| 2025-03-19 | 6.89 | 6.94 | 6.81 | 6.85 | 6.85 | qfq | 4,117,666 | 28,178,359 | -0.72% |
| 2025-03-18 | 6.93 | 7.00 | 6.81 | 6.90 | 6.90 | qfq | 6,665,601 | 45,902,332 | -0.72% |
| 2025-03-17 | 6.97 | 7.11 | 6.91 | 6.95 | 6.95 | qfq | 6,342,057 | 44,425,166 | -0.57% |
| 2025-03-14 | 6.94 | 7.02 | 6.85 | 6.99 | 6.99 | qfq | 6,460,104 | 44,847,651 | 1.30% |
| 2025-03-13 | 6.97 | 7.06 | 6.81 | 6.90 | 6.90 | qfq | 7,783,389 | 53,826,734 | -1.85% |
| 2025-03-12 | 7.14 | 7.14 | 6.97 | 7.03 | 7.03 | qfq | 8,918,039 | 62,825,246 | -1.26% |
| 2025-03-11 | 7.08 | 7.12 | 6.99 | 7.12 | 7.12 | qfq | 7,137,413 | 50,289,434 | 0.42% |
| 2025-03-10 | 7.21 | 7.36 | 7.04 | 7.09 | 7.09 | qfq | 11,003,750 | 78,666,432 | -2.61% |
| 2025-03-07 | 7.30 | 7.56 | 7.19 | 7.28 | 7.28 | qfq | 14,441,338 | 106,465,398 | -2.15% |
| 2025-03-06 | 7.27 | 7.60 | 7.06 | 7.44 | 7.44 | qfq | 21,510,732 | 156,977,836 | 2.34% |
| 2025-03-05 | 6.94 | 7.32 | 6.86 | 7.27 | 7.27 | qfq | 16,294,432 | 116,610,677 | 4.01% |
| 2025-03-04 | 6.89 | 7.03 | 6.75 | 6.99 | 6.99 | qfq | 11,787,300 | 81,258,893 | 1.90% |
| 2025-03-03 | 7.12 | 7.29 | 6.77 | 6.86 | 6.86 | qfq | 17,798,451 | 124,951,339 | -4.46% |
| 2025-02-28 | 7.49 | 7.86 | 6.95 | 7.18 | 7.18 | qfq | 25,163,182 | 184,085,884 | -4.65% |
| 2025-02-27 | 7.20 | 7.60 | 7.03 | 7.53 | 7.53 | qfq | 32,706,649 | 241,955,671 | 4.87% |
| 2025-02-26 | 7.03 | 7.35 | 6.96 | 7.18 | 7.18 | qfq | 26,085,595 | 187,907,527 | 1.56% |
| 2025-02-25 | 7.55 | 7.55 | 7.01 | 7.07 | 7.07 | qfq | 29,381,453 | 210,725,317 | -6.36% |
| 2025-02-24 | 6.30 | 7.55 | 6.29 | 7.55 | 7.55 | qfq | 31,684,562 | 229,436,403 | 20.03% |
| 2025-02-21 | 6.38 | 6.41 | 6.18 | 6.29 | 6.29 | qfq | 4,676,997 | 29,255,652 | -1.10% |
| 2025-02-20 | 6.30 | 6.42 | 6.27 | 6.36 | 6.36 | qfq | 3,843,500 | 24,364,264 | 0.95% |
| 2025-02-19 | 6.28 | 6.35 | 6.23 | 6.30 | 6.30 | qfq | 3,708,800 | 23,343,701 | 0.48% |
| 2025-02-18 | 6.53 | 6.57 | 6.23 | 6.27 | 6.27 | qfq | 4,798,250 | 30,624,128 | -4.13% |
| 2025-02-17 | 6.38 | 6.58 | 6.36 | 6.54 | 6.54 | qfq | 5,750,600 | 37,385,924 | 2.83% |
| 2025-02-14 | 6.51 | 6.51 | 6.33 | 6.36 | 6.36 | qfq | 4,541,050 | 29,089,951 | -2.30% |
| 2025-02-13 | 6.55 | 6.67 | 6.49 | 6.51 | 6.51 | qfq | 5,125,050 | 33,604,964 | -0.61% |
| 2025-02-12 | 6.44 | 6.67 | 6.44 | 6.55 | 6.55 | qfq | 5,379,850 | 35,295,072 | 1.24% |
| 2025-02-11 | 6.54 | 6.60 | 6.41 | 6.47 | 6.47 | qfq | 6,236,600 | 40,527,771 | -2.12% |
| 2025-02-10 | 6.27 | 6.66 | 6.20 | 6.61 | 6.61 | qfq | 8,325,336 | 54,434,984 | 5.93% |
| 2025-02-07 | 6.19 | 6.35 | 6.17 | 6.24 | 6.24 | qfq | 4,791,485 | 30,077,090 | 0.65% |
| 2025-02-06 | 6.20 | 6.22 | 6.03 | 6.20 | 6.20 | qfq | 4,415,237 | 27,085,231 | 0.65% |
| 2025-02-05 | 6.02 | 6.23 | 6.00 | 6.16 | 6.16 | qfq | 4,860,250 | 29,908,764 | 3.70% |
| 2025-01-27 | 6.30 | 6.30 | 5.91 | 5.94 | 5.94 | qfq | 3,044,951 | 18,478,198 | -1.82% |
| 2025-01-24 | 5.99 | 6.10 | 5.96 | 6.05 | 6.05 | qfq | 3,911,450 | 23,584,146 | 0.67% |
| 2025-01-23 | 6.15 | 6.22 | 6.00 | 6.01 | 6.01 | qfq | 4,617,600 | 28,236,043 | -0.83% |
| 2025-01-22 | 6.02 | 6.15 | 5.96 | 6.06 | 6.06 | qfq | 4,110,600 | 24,963,902 | 0.17% |
| 2025-01-21 | 6.28 | 6.30 | 5.94 | 6.05 | 6.05 | qfq | 3,999,400 | 24,346,074 | -2.26% |
| 2025-01-20 | 6.10 | 6.27 | 6.09 | 6.19 | 6.19 | qfq | 5,217,400 | 32,302,052 | 2.15% |
| 2025-01-17 | 6.13 | 6.16 | 6.02 | 6.06 | 6.06 | qfq | 2,991,700 | 18,152,649 | -1.14% |
| 2025-01-16 | 6.05 | 6.21 | 6.04 | 6.13 | 6.13 | qfq | 3,639,500 | 22,308,225 | 2.00% |
| 2025-01-15 | 6.18 | 6.24 | 6.00 | 6.01 | 6.01 | qfq | 3,740,500 | 22,647,710 | -1.15% |
| 2025-01-14 | 5.79 | 6.09 | 5.79 | 6.08 | 6.08 | qfq | 4,805,100 | 28,827,719 | 5.92% |
| 2025-01-13 | 5.68 | 5.78 | 5.40 | 5.74 | 5.74 | qfq | 4,777,200 | 26,875,924 | 0.17% |
| 2025-01-10 | 5.94 | 6.05 | 5.73 | 5.73 | 5.73 | qfq | 4,228,200 | 24,814,120 | -3.54% |
| 2025-01-09 | 5.97 | 6.07 | 5.91 | 5.94 | 5.94 | qfq | 3,496,300 | 20,925,531 | 0.34% |
| 2025-01-08 | 5.94 | 5.99 | 5.71 | 5.92 | 5.92 | qfq | 4,367,601 | 25,654,534 | -0.34% |
| 2025-01-07 | 5.72 | 5.94 | 5.64 | 5.94 | 5.94 | qfq | 3,762,350 | 22,086,063 | 3.66% |
| 2025-01-06 | 5.90 | 5.91 | 5.60 | 5.73 | 5.73 | qfq | 5,474,750 | 31,459,127 | -2.72% |
| 2025-01-03 | 6.23 | 6.30 | 5.81 | 5.89 | 5.89 | qfq | 6,594,100 | 39,684,890 | -5.31% |
| 2025-01-02 | 6.29 | 6.48 | 6.14 | 6.22 | 6.22 | qfq | 4,820,204 | 30,468,172 | -1.11% |
| 2024-12-31 | 6.46 | 6.56 | 6.25 | 6.29 | 6.29 | qfq | 3,924,801 | 25,046,844 | -2.18% |
| 2024-12-30 | 6.71 | 6.71 | 6.40 | 6.43 | 6.43 | qfq | 5,093,702 | 33,132,135 | -3.16% |
| 2024-12-27 | 6.44 | 6.75 | 6.44 | 6.64 | 6.64 | qfq | 5,827,800 | 38,744,865 | 3.27% |
| 2024-12-26 | 6.27 | 6.49 | 6.26 | 6.43 | 6.43 | qfq | 4,267,052 | 27,354,227 | 0.94% |
| 2024-12-25 | 6.55 | 6.65 | 6.25 | 6.37 | 6.37 | qfq | 8,117,231 | 51,618,724 | -3.48% |
| 2024-12-24 | 6.90 | 6.97 | 6.46 | 6.60 | 6.60 | qfq | 8,597,930 | 57,111,037 | -4.76% |
| 2024-12-23 | 7.26 | 7.26 | 6.82 | 6.93 | 6.93 | qfq | 10,001,509 | 70,274,664 | -4.68% |
| 2024-12-20 | 7.24 | 7.35 | 7.10 | 7.27 | 7.27 | qfq | 6,782,809 | 49,200,490 | 0.55% |
| 2024-12-19 | 7.30 | 7.34 | 7.18 | 7.23 | 7.23 | qfq | 6,913,236 | 50,025,486 | -1.36% |
| 2024-12-18 | 7.57 | 7.60 | 7.13 | 7.33 | 7.33 | qfq | 12,614,051 | 92,256,738 | -4.18% |
| 2024-12-17 | 8.00 | 8.14 | 7.46 | 7.65 | 7.65 | qfq | 20,140,755 | 156,505,960 | -6.13% |
| 2024-12-16 | 7.55 | 8.18 | 7.46 | 8.15 | 8.15 | qfq | 28,572,269 | 228,378,750 | 7.95% |
| 2024-12-13 | 7.81 | 7.86 | 7.51 | 7.55 | 7.55 | qfq | 14,468,908 | 110,485,225 | -3.33% |
| 2024-12-12 | 7.46 | 8.25 | 7.45 | 7.81 | 7.81 | qfq | 24,594,304 | 193,386,121 | 5.26% |
| 2024-12-11 | 7.37 | 7.48 | 7.35 | 7.42 | 7.42 | qfq | 7,519,600 | 55,690,504 | -0.27% |
| 2024-12-10 | 7.66 | 7.78 | 7.42 | 7.44 | 7.44 | qfq | 10,279,004 | 77,814,628 | -0.13% |
| 2024-12-09 | 7.55 | 7.61 | 7.39 | 7.45 | 7.45 | qfq | 7,262,400 | 54,097,358 | -1.59% |
| 2024-12-06 | 7.47 | 7.57 | 7.38 | 7.57 | 7.57 | qfq | 8,185,004 | 61,218,737 | 1.61% |
| 2024-12-05 | 7.51 | 7.65 | 7.38 | 7.45 | 7.45 | qfq | 7,886,651 | 58,687,274 | -0.80% |
| 2024-12-04 | 7.66 | 7.80 | 7.42 | 7.51 | 7.51 | qfq | 10,363,700 | 78,851,631 | -2.59% |
| 2024-12-03 | 7.52 | 7.76 | 7.38 | 7.71 | 7.71 | qfq | 11,996,199 | 91,168,068 | 3.35% |
| 2024-12-02 | 7.27 | 7.49 | 7.22 | 7.46 | 7.46 | qfq | 7,955,550 | 58,633,322 | 2.61% |
| 2024-11-29 | 7.23 | 7.30 | 7.07 | 7.27 | 7.27 | qfq | 8,371,100 | 60,337,715 | 0.55% |
| 2024-11-28 | 7.17 | 7.44 | 7.12 | 7.23 | 7.23 | qfq | 8,207,200 | 59,413,265 | 0.84% |
| 2024-11-27 | 7.13 | 7.24 | 6.93 | 7.17 | 7.17 | qfq | 5,998,700 | 42,405,227 | 0.56% |
| 2024-11-26 | 7.33 | 7.45 | 7.11 | 7.13 | 7.13 | qfq | 8,184,762 | 59,505,725 | -4.30% |
| 2024-11-25 | 7.24 | 7.65 | 7.06 | 7.45 | 7.45 | qfq | 12,647,597 | 92,606,673 | 3.04% |
| 2024-11-22 | 7.28 | 7.53 | 7.14 | 7.23 | 7.23 | qfq | 13,548,500 | 99,543,639 | -0.28% |
| 2024-11-21 | 7.22 | 7.33 | 7.14 | 7.25 | 7.25 | qfq | 8,187,050 | 59,125,401 | 0.28% |
| 2024-11-20 | 7.25 | 7.34 | 7.16 | 7.23 | 7.23 | qfq | 9,181,301 | 66,535,843 | 0.70% |
| 2024-11-19 | 7.12 | 7.19 | 6.88 | 7.18 | 7.18 | qfq | 9,249,231 | 64,970,408 | 1.27% |
| 2024-11-18 | 7.43 | 7.50 | 6.96 | 7.09 | 7.09 | qfq | 10,122,900 | 71,830,019 | -3.54% |
| 2024-11-15 | 7.56 | 7.69 | 7.28 | 7.35 | 7.35 | qfq | 12,895,814 | 96,296,607 | -3.29% |
| 2024-11-14 | 7.97 | 8.13 | 7.57 | 7.60 | 7.60 | qfq | 14,246,250 | 112,242,376 | -5.00% |
| 2024-11-13 | 7.91 | 8.09 | 7.75 | 8.00 | 8.00 | qfq | 12,411,951 | 98,437,209 | 0.25% |
| 2024-11-12 | 8.16 | 8.41 | 7.91 | 7.98 | 7.98 | qfq | 21,302,651 | 173,189,707 | -3.04% |
| 2024-11-11 | 7.75 | 8.41 | 7.75 | 8.23 | 8.23 | qfq | 31,349,789 | 256,371,303 | -5.18% |
| 2024-11-08 | 7.90 | 8.90 | 7.55 | 8.68 | 8.68 | qfq | 37,409,605 | 306,065,761 | 10.43% |
| 2024-11-07 | 7.60 | 8.10 | 7.50 | 7.86 | 7.86 | qfq | 23,400,750 | 183,191,179 | 3.56% |
| 2024-11-06 | 7.35 | 7.60 | 7.30 | 7.59 | 7.59 | qfq | 24,027,809 | 179,263,369 | 3.13% |
| 2024-11-05 | 7.07 | 7.41 | 7.01 | 7.36 | 7.36 | qfq | 20,621,116 | 149,270,168 | 4.10% |
| 2024-11-04 | 7.18 | 7.25 | 6.95 | 7.07 | 7.07 | qfq | 17,479,052 | 123,469,964 | -3.02% |
| 2024-11-01 | 7.67 | 7.71 | 7.10 | 7.29 | 7.29 | qfq | 25,647,945 | 188,573,363 | -5.57% |
| 2024-10-31 | 7.91 | 8.00 | 7.52 | 7.72 | 7.72 | qfq | 33,326,095 | 256,710,988 | -3.62% |
| 2024-10-30 | 8.85 | 8.91 | 7.89 | 8.01 | 8.01 | qfq | 37,025,701 | 305,072,448 | -13.12% |
| 2024-10-29 | 8.91 | 9.83 | 8.66 | 9.22 | 9.22 | qfq | 46,018,927 | 421,199,885 | 3.83% |
| 2024-10-28 | 10.30 | 10.30 | 8.63 | 8.88 | 8.88 | qfq | 57,659,287 | 535,588,481 | 3.02% |
| 2024-10-18 | 7.78 | 8.66 | 7.77 | 8.62 | 8.62 | qfq | 33,091,053 | 275,390,783 | 9.81% |
| 2024-10-17 | 7.77 | 7.97 | 7.51 | 7.85 | 7.85 | qfq | 30,003,996 | 233,767,643 | 1.16% |
| 2024-10-16 | 7.09 | 7.99 | 7.02 | 7.76 | 7.76 | qfq | 33,169,370 | 253,161,734 | 7.78% |
| 2024-10-15 | 6.89 | 7.49 | 6.70 | 7.20 | 7.20 | qfq | 24,882,017 | 177,341,611 | 3.45% |
| 2024-10-14 | 6.96 | 7.05 | 6.50 | 6.96 | 6.96 | qfq | 23,722,979 | 160,238,219 | -0.71% |
| 2024-10-11 | 7.60 | 7.74 | 6.46 | 7.01 | 7.01 | qfq | 39,115,038 | 280,081,611 | -13.24% |
| 2024-10-10 | 6.92 | 8.20 | 6.68 | 8.08 | 8.08 | qfq | 45,765,675 | 344,021,923 | 15.10% |
| 2024-10-09 | 6.58 | 7.99 | 6.29 | 7.02 | 7.02 | qfq | 34,701,011 | 242,568,889 | 2.33% |
| 2024-10-08 | 7.19 | 7.19 | 6.16 | 6.86 | 6.86 | qfq | 24,526,491 | 163,512,412 | 12.64% |
| 2024-09-30 | 5.58 | 6.25 | 5.47 | 6.09 | 6.09 | qfq | 20,409,582 | 119,440,753 | 12.36% |
| 2024-09-27 | 5.13 | 5.49 | 5.13 | 5.42 | 5.42 | qfq | 14,300,469 | 76,015,231 | 5.86% |
| 2024-09-26 | 5.15 | 5.19 | 5.06 | 5.12 | 5.12 | qfq | 8,256,795 | 42,087,146 | -0.78% |
| 2024-09-25 | 5.08 | 5.21 | 5.05 | 5.16 | 5.16 | qfq | 7,628,895 | 39,252,502 | 1.78% |
| 2024-09-24 | 5.03 | 5.12 | 5.02 | 5.07 | 5.07 | qfq | 4,773,051 | 24,159,439 | 0.80% |
| 2024-09-23 | 5.10 | 5.17 | 4.98 | 5.03 | 5.03 | qfq | 5,232,000 | 26,448,785 | -1.57% |
| 2024-09-20 | 5.09 | 5.18 | 5.00 | 5.11 | 5.11 | qfq | 5,646,900 | 28,726,650 | -0.58% |
| 2024-09-19 | 5.11 | 5.27 | 5.06 | 5.14 | 5.14 | qfq | 6,714,100 | 34,640,970 | 0.59% |
| 2024-09-18 | 5.07 | 5.13 | 4.96 | 5.11 | 5.11 | qfq | 5,631,405 | 28,497,056 | 1.59% |
| 2024-09-13 | 5.16 | 5.27 | 5.01 | 5.03 | 5.03 | qfq | 7,796,305 | 40,091,723 | -3.08% |
| 2024-09-12 | 5.05 | 5.22 | 5.05 | 5.19 | 5.19 | qfq | 10,450,800 | 53,983,167 | 2.77% |
| 2024-09-11 | 4.92 | 5.10 | 4.92 | 5.05 | 5.05 | qfq | 7,141,535 | 35,832,206 | 2.02% |
| 2024-09-10 | 4.93 | 4.98 | 4.89 | 4.95 | 4.95 | qfq | 4,078,351 | 20,095,474 | 0.41% |
| 2024-09-09 | 4.88 | 5.00 | 4.84 | 4.93 | 4.93 | qfq | 4,365,550 | 21,487,712 | 0.82% |
| 2024-09-06 | 4.88 | 4.95 | 4.81 | 4.89 | 4.89 | qfq | 7,470,717 | 36,421,400 | -0.20% |
| 2024-09-05 | 4.95 | 5.09 | 4.88 | 4.90 | 4.90 | qfq | 7,932,300 | 39,338,260 | -1.21% |
| 2024-09-04 | 5.11 | 5.13 | 4.95 | 4.96 | 4.96 | qfq | 9,369,300 | 47,218,017 | -3.50% |
| 2024-09-03 | 4.99 | 5.19 | 4.93 | 5.14 | 5.14 | qfq | 11,165,300 | 56,883,501 | 2.39% |
| 2024-09-02 | 4.98 | 5.14 | 4.93 | 5.02 | 5.02 | qfq | 11,093,750 | 55,864,161 | -0.99% |
| 2024-08-30 | 4.85 | 5.20 | 4.80 | 5.07 | 5.07 | qfq | 14,787,984 | 74,558,878 | 3.47% |
| 2024-08-29 | 4.88 | 4.93 | 4.72 | 4.90 | 4.90 | qfq | 8,752,868 | 42,247,131 | -0.81% |
| 2024-08-28 | 4.82 | 5.09 | 4.80 | 4.94 | 4.94 | qfq | 13,768,835 | 68,396,726 | 0.20% |
| 2024-08-27 | 4.82 | 4.94 | 4.60 | 4.93 | 4.93 | qfq | 17,144,303 | 81,630,995 | 0.00% |
| 2024-08-26 | 4.90 | 5.21 | 4.84 | 4.93 | 4.93 | qfq | 21,365,249 | 106,394,370 | -2.38% |
| 2024-08-23 | 4.53 | 5.44 | 4.43 | 5.05 | 5.05 | qfq | 20,473,599 | 97,880,775 | 11.48% |
| 2024-08-22 | 4.66 | 4.71 | 4.53 | 4.53 | 4.53 | qfq | 8,456,801 | 39,016,145 | -3.21% |
| 2024-08-21 | 4.61 | 4.74 | 4.56 | 4.68 | 4.68 | qfq | 7,278,400 | 33,983,943 | 0.43% |
| 2024-08-20 | 4.72 | 4.72 | 4.57 | 4.66 | 4.66 | qfq | 9,615,300 | 44,567,315 | -0.21% |
| 2024-08-19 | 4.49 | 4.75 | 4.46 | 4.67 | 4.67 | qfq | 15,623,500 | 72,542,465 | 3.32% |
| 2024-08-16 | 4.55 | 4.67 | 4.46 | 4.52 | 4.52 | qfq | 14,523,500 | 66,006,303 | 0.89% |
| 2024-08-15 | 4.30 | 4.55 | 4.30 | 4.48 | 4.48 | qfq | 12,117,050 | 53,794,386 | 2.75% |
| 2024-08-14 | 4.38 | 4.53 | 4.35 | 4.36 | 4.36 | qfq | 9,244,000 | 40,866,935 | -2.02% |
| 2024-08-13 | 4.37 | 4.56 | 4.30 | 4.45 | 4.45 | qfq | 10,238,200 | 45,203,310 | 0.91% |
| 2024-08-12 | 4.25 | 4.52 | 4.17 | 4.41 | 4.41 | qfq | 11,025,848 | 48,057,585 | 1.61% |
| 2024-08-09 | 4.28 | 4.56 | 4.27 | 4.34 | 4.34 | qfq | 8,234,498 | 35,996,095 | 1.64% |
| 2024-08-08 | 4.28 | 4.37 | 4.23 | 4.27 | 4.27 | qfq | 6,736,748 | 28,908,322 | -1.84% |
| 2024-08-07 | 4.38 | 4.47 | 4.27 | 4.35 | 4.35 | qfq | 8,799,800 | 38,312,579 | -1.81% |
| 2024-08-06 | 4.46 | 4.47 | 4.33 | 4.43 | 4.43 | qfq | 13,522,950 | 59,330,673 | -0.89% |
| 2024-08-05 | 4.15 | 4.68 | 4.14 | 4.47 | 4.47 | qfq | 20,326,947 | 89,469,459 | 5.18% |
| 2024-08-02 | 4.31 | 4.38 | 4.19 | 4.25 | 4.25 | qfq | 10,335,300 | 44,240,051 | -2.97% |
| 2024-08-01 | 4.18 | 4.58 | 4.16 | 4.38 | 4.38 | qfq | 15,479,850 | 67,582,009 | 5.29% |
| 2024-07-31 | 4.05 | 4.17 | 4.03 | 4.16 | 4.16 | qfq | 6,401,902 | 26,342,793 | 2.46% |
| 2024-07-30 | 4.06 | 4.11 | 3.99 | 4.06 | 4.06 | qfq | 4,446,350 | 18,021,781 | 0.25% |
| 2024-07-29 | 4.04 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 3,576,600 | 14,439,525 | 1.00% |
| 2024-07-26 | 3.92 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 5,017,050 | 20,084,233 | 2.30% |
| 2024-07-25 | 3.88 | 3.98 | 3.88 | 3.92 | 3.92 | qfq | 2,995,200 | 11,787,621 | -0.76% |
| 2024-07-24 | 3.94 | 4.00 | 3.90 | 3.95 | 3.95 | qfq | 3,912,600 | 15,441,221 | -0.25% |
| 2024-07-23 | 4.10 | 4.12 | 3.96 | 3.96 | 3.96 | qfq | 6,327,351 | 25,533,020 | -3.18% |
| 2024-07-22 | 3.91 | 4.20 | 3.91 | 4.09 | 4.09 | qfq | 9,091,021 | 36,818,628 | 4.07% |
| 2024-07-19 | 3.95 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 5,579,750 | 22,192,602 | -1.50% |
| 2024-07-18 | 4.02 | 4.07 | 3.97 | 3.99 | 3.99 | qfq | 8,167,950 | 32,773,414 | -2.68% |
| 2024-07-17 | 4.12 | 4.24 | 4.02 | 4.10 | 4.10 | qfq | 8,618,600 | 35,502,977 | -0.97% |
| 2024-07-16 | 4.24 | 4.28 | 4.11 | 4.14 | 4.14 | qfq | 8,848,654 | 36,803,115 | -3.27% |
| 2024-07-15 | 4.24 | 4.39 | 4.11 | 4.28 | 4.28 | qfq | 12,368,150 | 52,434,750 | -0.70% |
| 2024-07-12 | 4.14 | 4.36 | 4.07 | 4.31 | 4.31 | qfq | 20,368,469 | 85,958,966 | 4.36% |
| 2024-07-11 | 4.13 | 4.15 | 4.05 | 4.13 | 4.13 | qfq | 10,659,700 | 43,784,208 | 1.98% |
| 2024-07-10 | 4.27 | 4.28 | 4.05 | 4.05 | 4.05 | qfq | 11,651,602 | 47,951,424 | -4.26% |
| 2024-07-09 | 4.15 | 4.30 | 3.80 | 4.23 | 4.23 | qfq | 16,017,701 | 65,106,237 | 1.20% |
| 2024-07-08 | 4.26 | 4.66 | 4.18 | 4.18 | 4.18 | qfq | 14,997,400 | 65,149,120 | -1.42% |
| 2024-07-05 | 4.36 | 4.36 | 4.16 | 4.24 | 4.24 | qfq | 18,461,069 | 78,114,734 | -3.85% |
| 2024-07-04 | 4.71 | 4.72 | 4.36 | 4.41 | 4.41 | qfq | 29,311,871 | 131,790,927 | -8.13% |
| 2024-07-03 | 4.95 | 5.17 | 4.73 | 4.80 | 4.80 | qfq | 37,894,514 | 185,272,298 | -12.73% |
| 2024-07-02 | 5.27 | 5.84 | 5.02 | 5.50 | 5.50 | qfq | 59,222,333 | 323,488,960 | 2.61% |
| 2024-07-01 | 5.10 | 5.36 | 5.10 | 5.36 | 5.36 | qfq | 21,775,924 | 116,298,589 | 19.91% |
| 2024-06-28 | 4.67 | 4.85 | 4.45 | 4.47 | 4.47 | qfq | 16,643,804 | 77,134,262 | -5.50% |
| 2024-06-27 | 4.56 | 4.84 | 4.48 | 4.73 | 4.73 | qfq | 20,839,806 | 97,192,335 | 2.38% |
| 2024-06-26 | 4.70 | 4.70 | 4.44 | 4.62 | 4.62 | qfq | 20,577,156 | 93,656,338 | -3.14% |
| 2024-06-25 | 4.31 | 4.98 | 4.29 | 4.77 | 4.77 | qfq | 32,204,058 | 150,553,821 | 6.24% |
| 2024-06-24 | 4.08 | 4.94 | 4.05 | 4.49 | 4.49 | qfq | 27,187,602 | 125,198,587 | 8.98% |
| 2024-06-21 | 4.03 | 4.21 | 3.99 | 4.12 | 4.12 | qfq | 11,041,250 | 45,506,511 | -1.90% |
| 2024-06-20 | 4.33 | 4.44 | 4.18 | 4.20 | 4.20 | qfq | 16,145,900 | 69,107,709 | -5.41% |
| 2024-06-19 | 4.12 | 4.53 | 4.05 | 4.44 | 4.44 | qfq | 25,579,252 | 110,502,336 | 8.29% |
| 2024-06-18 | 4.05 | 4.12 | 3.96 | 4.10 | 4.10 | qfq | 8,984,652 | 36,389,211 | 1.49% |
| 2024-06-17 | 4.12 | 4.23 | 4.00 | 4.04 | 4.04 | qfq | 10,196,084 | 41,534,636 | -2.88% |
| 2024-06-14 | 4.08 | 4.26 | 4.00 | 4.16 | 4.16 | qfq | 16,643,951 | 69,145,987 | 1.46% |
| 2024-06-13 | 4.10 | 4.16 | 3.96 | 4.10 | 4.10 | qfq | 12,769,259 | 51,571,134 | -0.73% |
| 2024-06-12 | 4.18 | 4.18 | 3.98 | 4.13 | 4.13 | qfq | 16,315,500 | 66,529,311 | -2.59% |
| 2024-06-11 | 4.00 | 4.41 | 3.75 | 4.24 | 4.24 | qfq | 26,131,471 | 107,882,129 | 3.67% |
| 2024-06-07 | 3.50 | 4.09 | 3.50 | 4.09 | 4.09 | qfq | 11,442,001 | 45,995,574 | 19.94% |
| 2024-06-06 | 3.65 | 3.71 | 3.33 | 3.41 | 3.41 | qfq | 7,623,150 | 26,364,787 | -8.09% |
| 2024-06-05 | 3.82 | 3.82 | 3.66 | 3.71 | 3.71 | qfq | 6,325,500 | 23,643,173 | -3.89% |
| 2024-06-04 | 3.92 | 3.93 | 3.73 | 3.86 | 3.86 | qfq | 6,674,600 | 25,536,640 | -2.53% |
| 2024-06-03 | 4.00 | 4.00 | 3.76 | 3.96 | 3.96 | qfq | 6,918,200 | 26,782,800 | -1.25% |
| 2024-05-31 | 3.94 | 4.02 | 3.93 | 4.01 | 4.01 | qfq | 3,292,101 | 13,062,445 | 1.78% |
| 2024-05-30 | 4.04 | 4.10 | 3.92 | 3.94 | 3.94 | qfq | 5,394,000 | 21,516,404 | -3.90% |
| 2024-05-29 | 4.00 | 4.17 | 3.97 | 4.10 | 4.10 | qfq | 5,747,752 | 23,530,128 | 2.50% |
| 2024-05-28 | 4.01 | 4.02 | 3.93 | 4.00 | 4.00 | qfq | 4,972,703 | 19,791,650 | -0.25% |
| 2024-05-27 | 4.10 | 4.14 | 3.91 | 4.01 | 4.01 | qfq | 6,433,850 | 25,620,094 | -1.96% |
| 2024-05-24 | 4.16 | 4.27 | 4.06 | 4.09 | 4.09 | qfq | 9,365,900 | 39,251,164 | -1.45% |
| 2024-05-23 | 4.25 | 4.31 | 4.10 | 4.15 | 4.15 | qfq | 5,287,200 | 22,043,636 | -3.49% |
| 2024-05-22 | 4.14 | 4.35 | 4.09 | 4.30 | 4.30 | qfq | 6,731,780 | 28,558,509 | 4.12% |
| 2024-05-21 | 4.20 | 4.22 | 4.03 | 4.13 | 4.13 | qfq | 5,284,450 | 21,682,320 | -1.67% |
| 2024-05-20 | 4.34 | 4.38 | 4.17 | 4.20 | 4.20 | qfq | 6,814,439 | 28,929,274 | -3.00% |
| 2024-05-17 | 4.20 | 4.37 | 4.17 | 4.33 | 4.33 | qfq | 8,244,901 | 35,527,576 | 2.61% |
| 2024-05-16 | 4.12 | 4.25 | 4.12 | 4.22 | 4.22 | qfq | 7,832,800 | 32,902,580 | 2.68% |
| 2024-05-15 | 4.04 | 4.21 | 3.97 | 4.11 | 4.11 | qfq | 7,712,951 | 31,810,121 | 1.73% |
| 2024-05-14 | 4.01 | 4.05 | 3.95 | 4.04 | 4.04 | qfq | 4,895,608 | 19,667,538 | 2.02% |
| 2024-05-13 | 4.10 | 4.13 | 3.90 | 3.96 | 3.96 | qfq | 7,167,452 | 28,520,439 | -4.35% |
| 2024-05-10 | 4.21 | 4.30 | 4.10 | 4.14 | 4.14 | qfq | 5,638,300 | 23,438,678 | -1.66% |
| 2024-05-09 | 4.07 | 4.21 | 4.05 | 4.21 | 4.21 | qfq | 5,663,200 | 23,529,766 | 2.93% |
| 2024-05-08 | 4.17 | 4.23 | 4.06 | 4.09 | 4.09 | qfq | 7,340,850 | 30,320,543 | -1.92% |
| 2024-05-07 | 4.08 | 4.19 | 4.03 | 4.17 | 4.17 | qfq | 9,932,400 | 40,916,452 | 3.22% |
| 2024-05-06 | 3.98 | 4.09 | 3.97 | 4.04 | 4.04 | qfq | 10,437,350 | 42,059,867 | 2.02% |
| 2024-04-30 | 4.05 | 4.11 | 3.88 | 3.96 | 3.96 | qfq | 9,656,400 | 38,331,649 | -3.18% |
| 2024-04-29 | 3.95 | 4.09 | 3.90 | 4.09 | 4.09 | qfq | 13,517,550 | 54,446,305 | 3.54% |
| 2024-04-26 | 3.95 | 4.06 | 3.87 | 3.95 | 3.95 | qfq | 15,614,808 | 61,507,916 | -0.25% |
| 2024-04-25 | 4.09 | 4.26 | 3.93 | 3.96 | 3.96 | qfq | 25,587,858 | 103,764,811 | -8.55% |
| 2024-04-24 | 4.17 | 4.33 | 4.03 | 4.33 | 4.33 | qfq | 28,383,400 | 120,291,101 | 19.94% |
| 2024-04-23 | 3.41 | 3.66 | 3.41 | 3.61 | 3.61 | qfq | 9,596,400 | 34,319,595 | 6.49% |
| 2024-04-22 | 3.55 | 3.57 | 3.34 | 3.39 | 3.39 | qfq | 8,006,389 | 27,396,811 | -5.31% |
| 2024-04-19 | 3.69 | 3.76 | 3.55 | 3.58 | 3.58 | qfq | 8,711,651 | 31,683,187 | -2.98% |
| 2024-04-18 | 3.86 | 3.89 | 3.61 | 3.69 | 3.69 | qfq | 11,485,100 | 42,628,433 | -5.14% |
| 2024-04-17 | 3.48 | 3.90 | 3.48 | 3.89 | 3.89 | qfq | 13,739,500 | 51,617,625 | 14.75% |
| 2024-04-16 | 3.93 | 3.96 | 3.34 | 3.39 | 3.39 | qfq | 19,282,953 | 68,489,621 | -16.71% |
| 2024-04-15 | 4.55 | 4.55 | 3.95 | 4.07 | 4.07 | qfq | 18,766,856 | 79,075,668 | -13.03% |
| 2024-04-12 | 4.61 | 4.83 | 4.49 | 4.68 | 4.68 | qfq | 18,583,635 | 86,801,798 | 1.52% |
| 2024-04-11 | 4.43 | 4.75 | 4.31 | 4.61 | 4.61 | qfq | 20,518,058 | 93,216,710 | 1.10% |
| 2024-04-10 | 4.60 | 4.85 | 4.47 | 4.56 | 4.56 | qfq | 21,515,258 | 99,475,638 | -5.79% |
| 2024-04-09 | 4.80 | 5.15 | 4.53 | 4.84 | 4.84 | qfq | 30,544,974 | 145,267,133 | -3.01% |
| 2024-04-08 | 4.54 | 5.38 | 4.44 | 4.99 | 4.99 | qfq | 29,437,753 | 145,949,663 | 11.14% |
| 2024-04-03 | 4.56 | 4.56 | 4.41 | 4.49 | 4.49 | qfq | 5,035,474 | 22,553,772 | -1.54% |
| 2024-04-02 | 4.58 | 4.70 | 4.52 | 4.56 | 4.56 | qfq | 7,357,967 | 33,809,812 | 0.22% |
| 2024-04-01 | 4.42 | 4.55 | 4.41 | 4.55 | 4.55 | qfq | 6,355,350 | 28,607,655 | 3.41% |
| 2024-03-29 | 4.34 | 4.48 | 4.30 | 4.40 | 4.40 | qfq | 6,887,158 | 30,318,358 | 2.56% |
| 2024-03-28 | 4.22 | 4.41 | 4.20 | 4.29 | 4.29 | qfq | 7,877,397 | 33,924,153 | 1.66% |
| 2024-03-27 | 4.43 | 4.47 | 4.20 | 4.22 | 4.22 | qfq | 6,242,252 | 26,954,665 | -4.31% |
| 2024-03-26 | 4.45 | 4.51 | 4.37 | 4.41 | 4.41 | qfq | 7,121,759 | 31,497,143 | -1.12% |
| 2024-03-25 | 4.56 | 4.58 | 4.44 | 4.46 | 4.46 | qfq | 5,857,042 | 26,468,460 | -2.62% |
| 2024-03-22 | 4.64 | 4.69 | 4.49 | 4.58 | 4.58 | qfq | 10,812,250 | 49,434,898 | -1.72% |
| 2024-03-21 | 4.67 | 4.72 | 4.55 | 4.66 | 4.66 | qfq | 7,705,450 | 35,811,180 | 0.43% |
| 2024-03-20 | 4.57 | 4.66 | 4.54 | 4.64 | 4.64 | qfq | 8,001,750 | 36,945,811 | 1.31% |
| 2024-03-19 | 4.74 | 4.80 | 4.56 | 4.58 | 4.58 | qfq | 11,456,500 | 53,235,172 | -2.97% |
| 2024-03-18 | 4.58 | 5.11 | 4.57 | 4.72 | 4.72 | qfq | 18,647,500 | 89,107,878 | 3.28% |
| 2024-03-15 | 4.30 | 4.58 | 4.29 | 4.57 | 4.57 | qfq | 11,844,000 | 52,862,801 | 5.79% |
| 2024-03-14 | 4.30 | 4.39 | 4.22 | 4.32 | 4.32 | qfq | 6,824,200 | 29,513,085 | 0.00% |
| 2024-03-13 | 4.32 | 4.37 | 4.22 | 4.32 | 4.32 | qfq | 6,954,755 | 29,936,470 | 0.00% |
| 2024-03-12 | 4.26 | 4.33 | 4.17 | 4.32 | 4.32 | qfq | 7,954,300 | 33,871,321 | 1.89% |
| 2024-03-11 | 4.18 | 4.28 | 4.14 | 4.24 | 4.24 | qfq | 8,177,100 | 34,327,234 | 0.47% |
| 2024-03-08 | 4.35 | 4.38 | 4.14 | 4.22 | 4.22 | qfq | 10,786,702 | 45,458,810 | -2.99% |
| 2024-03-07 | 4.26 | 4.57 | 4.18 | 4.35 | 4.35 | qfq | 14,747,851 | 64,122,998 | 5.07% |
| 2024-03-06 | 3.94 | 4.20 | 3.94 | 4.14 | 4.14 | qfq | 7,232,765 | 29,502,064 | 5.34% |
| 2024-03-05 | 4.10 | 4.10 | 3.92 | 3.93 | 3.93 | qfq | 6,821,950 | 27,187,008 | -4.15% |
| 2024-03-04 | 4.21 | 4.37 | 3.98 | 4.10 | 4.10 | qfq | 7,263,800 | 29,829,570 | -2.38% |
| 2024-03-01 | 4.21 | 4.46 | 4.10 | 4.20 | 4.20 | qfq | 7,875,500 | 33,177,086 | -0.24% |
| 2024-02-29 | 3.88 | 4.23 | 3.78 | 4.21 | 4.21 | qfq | 10,904,568 | 44,109,923 | 7.95% |
| 2024-02-28 | 4.51 | 4.69 | 3.90 | 3.90 | 3.90 | qfq | 14,695,050 | 63,047,199 | -12.56% |
| 2024-02-27 | 4.40 | 4.56 | 4.35 | 4.46 | 4.46 | qfq | 8,111,000 | 36,015,758 | 1.59% |
| 2024-02-26 | 4.25 | 4.50 | 4.19 | 4.39 | 4.39 | qfq | 13,120,400 | 56,972,902 | 5.78% |
| 2024-02-23 | 3.98 | 4.16 | 3.95 | 4.15 | 4.15 | qfq | 9,238,141 | 37,553,935 | 4.80% |
| 2024-02-22 | 3.81 | 4.07 | 3.74 | 3.96 | 3.96 | qfq | 10,879,750 | 42,495,166 | 3.94% |
| 2024-02-21 | 3.53 | 3.96 | 3.50 | 3.81 | 3.81 | qfq | 15,466,256 | 58,219,831 | 8.86% |
| 2024-02-20 | 3.43 | 3.55 | 3.39 | 3.50 | 3.50 | qfq | 9,410,123 | 32,707,894 | 2.04% |
| 2024-02-19 | 3.25 | 3.46 | 3.21 | 3.43 | 3.43 | qfq | 14,719,578 | 49,382,824 | 5.54% |
| 2024-02-08 | 2.96 | 3.43 | 2.73 | 3.25 | 3.25 | qfq | 19,285,675 | 58,619,812 | 6.56% |
| 2024-02-07 | 3.33 | 3.34 | 2.75 | 3.05 | 3.05 | qfq | 23,005,384 | 67,906,056 | -8.68% |
| 2024-02-06 | 3.51 | 3.55 | 3.01 | 3.34 | 3.34 | qfq | 15,792,901 | 51,232,851 | -5.92% |
| 2024-02-05 | 4.19 | 4.30 | 3.50 | 3.55 | 3.55 | qfq | 17,838,994 | 66,797,993 | -18.95% |
| 2024-02-02 | 4.77 | 4.88 | 4.22 | 4.38 | 4.38 | qfq | 10,510,607 | 47,366,311 | -7.20% |
| 2024-02-01 | 4.91 | 4.91 | 4.55 | 4.72 | 4.72 | qfq | 8,241,973 | 38,785,241 | -3.87% |
| 2024-01-31 | 5.31 | 5.31 | 4.90 | 4.91 | 4.91 | qfq | 6,151,833 | 30,958,602 | -7.18% |
| 2024-01-30 | 5.58 | 5.60 | 5.26 | 5.29 | 5.29 | qfq | 5,238,100 | 28,205,637 | -5.54% |
| 2024-01-29 | 5.96 | 5.96 | 5.59 | 5.60 | 5.60 | qfq | 5,580,700 | 31,746,507 | -4.60% |
| 2024-01-26 | 5.79 | 5.94 | 5.65 | 5.87 | 5.87 | qfq | 4,831,400 | 28,342,385 | 2.09% |
| 2024-01-25 | 5.45 | 5.76 | 5.45 | 5.75 | 5.75 | qfq | 5,782,550 | 32,541,017 | 6.28% |
| 2024-01-24 | 5.42 | 5.50 | 5.18 | 5.41 | 5.41 | qfq | 8,688,627 | 46,466,778 | 1.12% |
| 2024-01-23 | 5.47 | 5.62 | 5.26 | 5.35 | 5.35 | qfq | 8,419,400 | 45,042,762 | -3.43% |
| 2024-01-22 | 5.89 | 5.98 | 5.50 | 5.54 | 5.54 | qfq | 5,177,900 | 29,496,303 | -5.14% |
| 2024-01-19 | 6.03 | 6.03 | 5.84 | 5.84 | 5.84 | qfq | 3,660,667 | 21,663,213 | -2.18% |
| 2024-01-18 | 6.14 | 6.16 | 5.82 | 5.97 | 5.97 | qfq | 5,388,800 | 32,096,059 | -2.13% |
| 2024-01-17 | 6.30 | 6.35 | 6.10 | 6.10 | 6.10 | qfq | 3,753,400 | 23,235,492 | -2.56% |
| 2024-01-16 | 6.27 | 6.34 | 6.13 | 6.26 | 6.26 | qfq | 3,306,400 | 20,565,649 | -0.48% |
| 2024-01-15 | 6.36 | 6.42 | 6.26 | 6.29 | 6.29 | qfq | 3,372,600 | 21,243,348 | -1.10% |
| 2024-01-12 | 6.36 | 6.47 | 6.33 | 6.36 | 6.36 | qfq | 3,441,200 | 21,990,929 | 0.16% |
| 2024-01-11 | 6.37 | 6.37 | 6.24 | 6.35 | 6.35 | qfq | 3,494,500 | 22,030,055 | 1.28% |
| 2024-01-10 | 6.38 | 6.44 | 6.25 | 6.27 | 6.27 | qfq | 3,297,300 | 20,800,986 | -1.88% |
| 2024-01-09 | 6.29 | 6.49 | 6.29 | 6.39 | 6.39 | qfq | 4,957,800 | 31,714,995 | 1.59% |
| 2024-01-08 | 6.37 | 6.43 | 6.28 | 6.29 | 6.29 | qfq | 4,211,650 | 26,730,315 | -1.41% |
| 2024-01-05 | 6.45 | 6.54 | 6.35 | 6.38 | 6.38 | qfq | 3,894,600 | 25,062,262 | -1.24% |
| 2024-01-04 | 6.45 | 6.51 | 6.40 | 6.46 | 6.46 | qfq | 4,029,150 | 25,982,793 | 0.94% |
| 2024-01-03 | 6.56 | 6.59 | 6.35 | 6.40 | 6.40 | qfq | 4,875,950 | 31,448,669 | -2.44% |
| 2024-01-02 | 6.44 | 6.60 | 6.37 | 6.56 | 6.56 | qfq | 5,509,130 | 35,944,580 | 3.31% |
| 2023-12-29 | 6.31 | 6.45 | 6.30 | 6.35 | 6.35 | qfq | 4,513,800 | 28,739,991 | 0.16% |
| 2023-12-28 | 6.35 | 6.46 | 6.24 | 6.34 | 6.34 | qfq | 4,240,500 | 26,984,963 | -0.16% |
| 2023-12-27 | 6.34 | 6.40 | 6.24 | 6.35 | 6.35 | qfq | 3,590,850 | 22,674,445 | 0.47% |
| 2023-12-26 | 6.52 | 6.52 | 6.27 | 6.32 | 6.32 | qfq | 4,552,850 | 28,827,739 | -2.32% |
| 2023-12-25 | 6.55 | 6.55 | 6.36 | 6.47 | 6.47 | qfq | 7,191,100 | 46,200,706 | -1.07% |
| 2023-12-22 | 6.58 | 6.66 | 6.49 | 6.54 | 6.54 | qfq | 5,686,500 | 37,388,509 | -0.15% |
| 2023-12-21 | 6.49 | 6.55 | 6.34 | 6.55 | 6.55 | qfq | 4,459,300 | 28,771,323 | 1.08% |
| 2023-12-20 | 6.49 | 6.60 | 6.47 | 6.48 | 6.48 | qfq | 3,632,300 | 23,701,618 | -0.15% |
| 2023-12-19 | 6.51 | 6.55 | 6.42 | 6.49 | 6.49 | qfq | 3,687,700 | 23,848,086 | -0.15% |
| 2023-12-18 | 6.52 | 6.64 | 6.47 | 6.50 | 6.50 | qfq | 6,476,452 | 42,472,991 | 0.00% |
| 2023-12-15 | 6.46 | 6.56 | 6.43 | 6.50 | 6.50 | qfq | 4,318,750 | 28,042,403 | 1.09% |
| 2023-12-14 | 6.59 | 6.67 | 6.40 | 6.43 | 6.43 | qfq | 6,057,000 | 39,422,713 | -2.72% |
| 2023-12-13 | 6.62 | 6.72 | 6.50 | 6.61 | 6.61 | qfq | 5,956,600 | 39,397,148 | -0.15% |
| 2023-12-12 | 6.65 | 6.71 | 6.34 | 6.62 | 6.62 | qfq | 9,266,100 | 60,502,247 | 0.15% |
| 2023-12-11 | 6.55 | 6.76 | 6.51 | 6.61 | 6.61 | qfq | 7,870,800 | 52,215,251 | 0.92% |
| 2023-12-08 | 6.77 | 6.85 | 6.53 | 6.55 | 6.55 | qfq | 6,834,716 | 45,400,271 | -3.39% |
| 2023-12-07 | 6.74 | 6.85 | 6.70 | 6.78 | 6.78 | qfq | 5,136,851 | 34,729,071 | 0.59% |
| 2023-12-06 | 6.76 | 6.85 | 6.73 | 6.74 | 6.74 | qfq | 3,713,300 | 25,170,684 | -0.30% |
| 2023-12-05 | 6.93 | 6.96 | 6.76 | 6.76 | 6.76 | qfq | 4,580,273 | 31,208,384 | -2.87% |
| 2023-12-04 | 6.82 | 7.09 | 6.82 | 6.96 | 6.96 | qfq | 7,115,026 | 49,769,703 | 1.90% |
| 2023-12-01 | 6.75 | 6.89 | 6.64 | 6.83 | 6.83 | qfq | 7,322,143 | 49,855,001 | 1.49% |
| 2023-11-30 | 6.77 | 6.81 | 6.62 | 6.73 | 6.73 | qfq | 4,497,700 | 30,133,597 | -0.74% |
| 2023-11-29 | 6.84 | 6.91 | 6.73 | 6.78 | 6.78 | qfq | 2,878,700 | 19,538,036 | -0.88% |
| 2023-11-28 | 6.78 | 6.88 | 6.76 | 6.84 | 6.84 | qfq | 3,032,729 | 20,685,040 | 1.18% |
| 2023-11-27 | 6.76 | 6.92 | 6.73 | 6.76 | 6.76 | qfq | 4,802,350 | 32,572,029 | 0.00% |
| 2023-11-24 | 6.81 | 6.99 | 6.74 | 6.76 | 6.76 | qfq | 3,981,450 | 27,015,990 | -1.31% |
| 2023-11-23 | 6.80 | 6.91 | 6.80 | 6.85 | 6.85 | qfq | 4,396,602 | 30,173,640 | 0.29% |
| 2023-11-22 | 6.95 | 7.01 | 6.82 | 6.83 | 6.83 | qfq | 5,306,850 | 36,578,649 | -0.73% |
| 2023-11-21 | 6.95 | 7.17 | 6.87 | 6.88 | 6.88 | qfq | 6,529,280 | 45,683,631 | -1.15% |
| 2023-11-20 | 6.83 | 6.97 | 6.74 | 6.96 | 6.96 | qfq | 4,971,801 | 34,284,905 | 2.81% |
| 2023-11-17 | 6.69 | 6.81 | 6.65 | 6.77 | 6.77 | qfq | 4,417,700 | 29,765,849 | 1.20% |
| 2023-11-16 | 6.80 | 6.81 | 6.67 | 6.69 | 6.69 | qfq | 2,633,465 | 17,742,286 | -1.18% |
| 2023-11-15 | 6.71 | 6.83 | 6.69 | 6.77 | 6.77 | qfq | 5,038,800 | 34,100,394 | 0.89% |
| 2023-11-14 | 6.69 | 6.73 | 6.64 | 6.71 | 6.71 | qfq | 3,792,868 | 25,371,386 | -0.15% |
| 2023-11-13 | 6.58 | 6.72 | 6.58 | 6.72 | 6.72 | qfq | 5,735,402 | 38,283,995 | 2.13% |
| 2023-11-10 | 6.46 | 6.61 | 6.41 | 6.58 | 6.58 | qfq | 5,242,894 | 34,307,813 | 1.39% |
| 2023-11-09 | 6.50 | 6.64 | 6.47 | 6.49 | 6.49 | qfq | 4,726,244 | 30,925,385 | -0.15% |
| 2023-11-08 | 6.51 | 6.61 | 6.45 | 6.50 | 6.50 | qfq | 4,885,400 | 31,929,038 | 0.46% |
| 2023-11-07 | 6.49 | 6.58 | 6.44 | 6.47 | 6.47 | qfq | 4,407,300 | 28,580,338 | -0.77% |
| 2023-11-06 | 6.46 | 6.58 | 6.44 | 6.52 | 6.52 | qfq | 5,232,615 | 34,128,259 | 2.03% |
| 2023-11-03 | 6.42 | 6.59 | 6.36 | 6.39 | 6.39 | qfq | 6,095,261 | 39,335,594 | -0.78% |
| 2023-11-02 | 6.41 | 6.53 | 6.37 | 6.44 | 6.44 | qfq | 5,567,201 | 35,896,187 | -0.16% |
| 2023-11-01 | 6.35 | 6.49 | 6.32 | 6.45 | 6.45 | qfq | 6,340,050 | 40,776,370 | 1.74% |
| 2023-10-31 | 6.35 | 6.41 | 6.28 | 6.34 | 6.34 | qfq | 6,275,569 | 39,767,056 | -0.31% |
| 2023-10-30 | 6.52 | 6.59 | 6.33 | 6.36 | 6.36 | qfq | 8,823,828 | 56,865,714 | -3.05% |
| 2023-10-27 | 6.53 | 6.85 | 6.43 | 6.56 | 6.56 | qfq | 11,203,005 | 73,465,547 | 0.61% |
| 2023-10-26 | 6.26 | 6.56 | 6.20 | 6.52 | 6.52 | qfq | 17,657,902 | 113,287,886 | 2.03% |
| 2023-10-25 | 5.93 | 6.70 | 5.92 | 6.39 | 6.39 | qfq | 23,440,090 | 149,798,322 | 9.04% |
| 2023-10-24 | 5.55 | 5.88 | 5.52 | 5.86 | 5.86 | qfq | 6,098,536 | 35,125,094 | 5.97% |
| 2023-10-23 | 5.70 | 5.71 | 5.49 | 5.53 | 5.53 | qfq | 4,257,900 | 23,743,306 | -3.15% |
| 2023-10-20 | 5.78 | 5.85 | 5.70 | 5.71 | 5.71 | qfq | 3,313,100 | 19,051,346 | -1.55% |
| 2023-10-19 | 5.80 | 5.93 | 5.75 | 5.80 | 5.80 | qfq | 3,942,500 | 22,998,421 | -0.17% |
| 2023-10-18 | 5.94 | 5.94 | 5.77 | 5.81 | 5.81 | qfq | 3,816,324 | 22,220,652 | -2.52% |
| 2023-10-17 | 5.97 | 5.97 | 5.87 | 5.96 | 5.96 | qfq | 3,232,900 | 19,113,696 | 0.00% |
| 2023-10-16 | 5.99 | 6.04 | 5.90 | 5.96 | 5.96 | qfq | 3,799,900 | 22,612,050 | -0.33% |
| 2023-10-13 | 6.11 | 6.12 | 5.97 | 5.98 | 5.98 | qfq | 3,889,600 | 23,387,910 | -2.13% |
| 2023-10-12 | 6.14 | 6.16 | 6.04 | 6.11 | 6.11 | qfq | 3,797,852 | 23,140,132 | 0.00% |
| 2023-10-11 | 6.08 | 6.20 | 6.01 | 6.11 | 6.11 | qfq | 5,368,552 | 32,730,285 | -0.16% |
| 2023-10-10 | 6.27 | 6.36 | 6.09 | 6.12 | 6.12 | qfq | 5,123,300 | 31,739,861 | -2.39% |
| 2023-10-09 | 6.35 | 6.48 | 6.24 | 6.27 | 6.27 | qfq | 6,308,600 | 39,915,180 | -1.88% |
| 2023-09-28 | 6.40 | 6.48 | 6.37 | 6.39 | 6.39 | qfq | 8,041,300 | 51,523,139 | 0.31% |
| 2023-09-27 | 6.08 | 6.50 | 6.08 | 6.37 | 6.37 | qfq | 13,943,339 | 88,937,446 | 4.08% |
| 2023-09-26 | 6.02 | 6.29 | 5.96 | 6.12 | 6.12 | qfq | 7,283,111 | 44,375,626 | 2.00% |
| 2023-09-25 | 6.17 | 6.18 | 5.97 | 6.00 | 6.00 | qfq | 3,417,102 | 20,630,777 | -2.12% |
| 2023-09-22 | 5.99 | 6.15 | 5.95 | 6.13 | 6.13 | qfq | 3,132,200 | 19,008,484 | 2.34% |
| 2023-09-21 | 6.01 | 6.06 | 5.91 | 5.99 | 5.99 | qfq | 2,792,700 | 16,765,632 | 0.00% |
| 2023-09-20 | 6.00 | 6.10 | 5.96 | 5.99 | 5.99 | qfq | 2,691,859 | 16,219,078 | -0.66% |
| 2023-09-19 | 6.20 | 6.20 | 6.01 | 6.03 | 6.03 | qfq | 3,660,759 | 22,235,171 | -2.27% |
| 2023-09-18 | 6.05 | 6.30 | 5.90 | 6.17 | 6.17 | qfq | 4,868,700 | 29,982,566 | 3.01% |
| 2023-09-15 | 6.00 | 6.06 | 5.95 | 5.99 | 5.99 | qfq | 2,337,400 | 13,986,455 | -0.33% |
| 2023-09-14 | 6.06 | 6.08 | 5.96 | 6.01 | 6.01 | qfq | 2,472,752 | 14,895,933 | -0.99% |
| 2023-09-13 | 6.13 | 6.15 | 6.02 | 6.07 | 6.07 | qfq | 2,832,350 | 17,206,791 | -0.98% |
| 2023-09-12 | 6.33 | 6.33 | 6.08 | 6.13 | 6.13 | qfq | 3,667,900 | 22,603,023 | -1.76% |
| 2023-09-11 | 6.25 | 6.37 | 6.17 | 6.24 | 6.24 | qfq | 2,355,450 | 14,735,231 | 0.00% |
| 2023-09-08 | 6.25 | 6.36 | 6.23 | 6.24 | 6.24 | qfq | 2,035,500 | 12,786,069 | -0.16% |
| 2023-09-07 | 6.43 | 6.43 | 6.25 | 6.25 | 6.25 | qfq | 2,555,750 | 16,151,443 | -2.34% |
| 2023-09-06 | 6.37 | 6.45 | 6.34 | 6.40 | 6.40 | qfq | 2,903,301 | 18,581,682 | 0.16% |
| 2023-09-05 | 6.37 | 6.50 | 6.36 | 6.39 | 6.39 | qfq | 4,383,900 | 28,151,482 | -0.47% |
| 2023-09-04 | 6.29 | 6.47 | 6.29 | 6.42 | 6.42 | qfq | 4,408,800 | 28,172,072 | 2.23% |
| 2023-09-01 | 6.35 | 6.38 | 6.18 | 6.28 | 6.28 | qfq | 5,479,901 | 34,441,313 | -0.16% |
| 2023-08-31 | 6.31 | 6.42 | 6.27 | 6.29 | 6.29 | qfq | 4,856,400 | 30,715,437 | -0.47% |
| 2023-08-30 | 6.21 | 6.41 | 6.21 | 6.32 | 6.32 | qfq | 4,596,100 | 29,163,289 | 1.77% |
| 2023-08-29 | 5.92 | 6.22 | 5.89 | 6.21 | 6.21 | qfq | 6,023,550 | 36,940,942 | 5.43% |
| 2023-08-28 | 6.06 | 6.07 | 5.81 | 5.89 | 5.89 | qfq | 5,329,050 | 31,763,078 | 2.61% |
| 2023-08-25 | 5.93 | 6.00 | 5.71 | 5.74 | 5.74 | qfq | 5,668,053 | 33,011,958 | -3.37% |
| 2023-08-24 | 6.10 | 6.14 | 5.89 | 5.94 | 5.94 | qfq | 4,667,000 | 27,881,022 | -2.62% |
| 2023-08-23 | 6.21 | 6.21 | 6.00 | 6.10 | 6.10 | qfq | 6,080,759 | 36,906,169 | -1.13% |
| 2023-08-22 | 6.34 | 6.38 | 6.04 | 6.17 | 6.17 | qfq | 3,895,200 | 23,992,041 | -2.53% |
| 2023-08-21 | 6.29 | 6.43 | 6.28 | 6.33 | 6.33 | qfq | 3,679,707 | 23,353,986 | 0.96% |
| 2023-08-18 | 6.24 | 6.41 | 6.22 | 6.27 | 6.27 | qfq | 4,154,650 | 26,306,491 | 0.64% |
| 2023-08-17 | 6.03 | 6.25 | 6.00 | 6.23 | 6.23 | qfq | 3,126,400 | 19,199,039 | 3.15% |
| 2023-08-16 | 6.10 | 6.14 | 6.02 | 6.04 | 6.04 | qfq | 2,524,750 | 15,311,425 | -1.15% |
| 2023-08-15 | 6.17 | 6.22 | 6.02 | 6.11 | 6.11 | qfq | 1,611,600 | 9,801,514 | -0.97% |
| 2023-08-14 | 6.16 | 6.17 | 6.05 | 6.17 | 6.17 | qfq | 1,788,000 | 10,905,355 | 1.15% |
| 2023-08-11 | 6.23 | 6.27 | 6.09 | 6.10 | 6.10 | qfq | 1,536,300 | 9,444,518 | -2.09% |
| 2023-08-10 | 6.25 | 6.27 | 6.18 | 6.23 | 6.23 | qfq | 1,199,850 | 7,457,933 | 0.48% |
| 2023-08-09 | 6.30 | 6.30 | 6.17 | 6.20 | 6.20 | qfq | 1,299,600 | 8,066,451 | -1.59% |
| 2023-08-08 | 6.28 | 6.32 | 6.20 | 6.30 | 6.30 | qfq | 1,479,750 | 9,270,683 | 0.16% |
| 2023-08-07 | 6.38 | 6.47 | 6.26 | 6.29 | 6.29 | qfq | 1,647,300 | 10,388,016 | -1.41% |
| 2023-08-04 | 6.45 | 6.50 | 6.36 | 6.38 | 6.38 | qfq | 2,403,600 | 15,389,657 | -1.09% |
| 2023-08-03 | 6.54 | 6.54 | 6.40 | 6.45 | 6.45 | qfq | 1,890,500 | 12,173,367 | -1.07% |
| 2023-08-02 | 6.51 | 6.63 | 6.46 | 6.52 | 6.52 | qfq | 1,589,800 | 10,348,396 | -0.31% |
| 2023-08-01 | 6.66 | 6.66 | 6.49 | 6.54 | 6.54 | qfq | 1,913,900 | 12,523,939 | -1.51% |
| 2023-07-31 | 6.50 | 6.66 | 6.47 | 6.64 | 6.64 | qfq | 2,599,400 | 17,080,075 | 2.79% |
| 2023-07-28 | 6.55 | 6.55 | 6.41 | 6.46 | 6.46 | qfq | 2,400,100 | 15,530,090 | -1.37% |
| 2023-07-27 | 6.66 | 6.72 | 6.52 | 6.55 | 6.55 | qfq | 4,141,368 | 27,252,342 | -1.65% |
| 2023-07-26 | 6.51 | 6.74 | 6.47 | 6.66 | 6.66 | qfq | 5,233,150 | 34,762,022 | 2.30% |
| 2023-07-25 | 6.40 | 6.59 | 6.37 | 6.51 | 6.51 | qfq | 3,768,701 | 24,548,962 | 1.88% |
| 2023-07-24 | 6.31 | 6.40 | 6.21 | 6.39 | 6.39 | qfq | 1,954,600 | 12,383,351 | 1.91% |
| 2023-07-21 | 6.32 | 6.39 | 6.24 | 6.27 | 6.27 | qfq | 1,343,000 | 8,460,637 | -1.42% |
| 2023-07-20 | 6.42 | 6.49 | 6.32 | 6.36 | 6.36 | qfq | 1,968,900 | 12,594,071 | -1.09% |
| 2023-07-19 | 6.39 | 6.54 | 6.34 | 6.43 | 6.43 | qfq | 2,262,000 | 14,563,854 | 0.63% |
| 2023-07-18 | 6.24 | 6.40 | 6.23 | 6.39 | 6.39 | qfq | 1,598,850 | 10,141,897 | 1.43% |