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
锐奇股份300126.SZ
最近收盘价5.582026-07-17
最近交易日2026-07-17
成交量（股）6,208,977
成交额（元）35,253,875
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.82 | 5.94 | 5.45 | 5.58 | 5.58 | qfq | 6,208,977 | 35,253,875 | -3.96% |
| 2026-07-16 | 5.74 | 5.93 | 5.64 | 5.81 | 5.81 | qfq | 5,193,921 | 30,257,512 | 1.57% |
| 2026-07-15 | 5.68 | 5.80 | 5.51 | 5.72 | 5.72 | qfq | 4,469,800 | 25,416,906 | 1.06% |
| 2026-07-14 | 5.47 | 5.69 | 5.30 | 5.66 | 5.66 | qfq | 6,636,876 | 36,790,085 | 3.47% |
| 2026-07-13 | 5.77 | 5.78 | 5.45 | 5.47 | 5.47 | qfq | 5,836,600 | 32,545,451 | -5.20% |
| 2026-07-10 | 5.60 | 5.96 | 5.50 | 5.77 | 5.77 | qfq | 5,421,200 | 31,220,873 | 2.67% |
| 2026-07-09 | 5.62 | 5.72 | 5.42 | 5.62 | 5.62 | qfq | 3,949,500 | 22,022,857 | 0.00% |
| 2026-07-08 | 5.74 | 5.82 | 5.53 | 5.62 | 5.62 | qfq | 3,915,500 | 22,047,175 | -1.58% |
| 2026-07-07 | 5.90 | 5.96 | 5.68 | 5.71 | 5.71 | qfq | 4,665,000 | 26,899,657 | -3.71% |
| 2026-07-06 | 5.98 | 6.12 | 5.89 | 5.93 | 5.93 | qfq | 5,775,800 | 34,489,760 | -1.98% |
| 2026-07-03 | 5.98 | 6.13 | 5.85 | 6.05 | 6.05 | qfq | 6,500,700 | 39,136,388 | 3.24% |
| 2026-07-02 | 5.92 | 6.19 | 5.81 | 5.86 | 5.86 | qfq | 8,019,800 | 48,419,458 | -0.85% |
| 2026-07-01 | 5.78 | 6.00 | 5.72 | 5.91 | 5.91 | qfq | 6,150,600 | 36,166,773 | 2.25% |
| 2026-06-30 | 5.79 | 5.94 | 5.63 | 5.78 | 5.78 | qfq | 6,087,600 | 35,339,294 | 0.17% |
| 2026-06-29 | 5.76 | 5.87 | 5.48 | 5.77 | 5.77 | qfq | 7,206,100 | 41,026,976 | -1.54% |
| 2026-06-26 | 5.87 | 5.91 | 5.67 | 5.86 | 5.86 | qfq | 5,350,000 | 31,026,310 | -0.85% |
| 2026-06-25 | 6.00 | 6.14 | 5.89 | 5.91 | 5.91 | qfq | 5,018,200 | 29,888,938 | -2.48% |
| 2026-06-24 | 6.38 | 6.42 | 5.97 | 6.06 | 6.06 | qfq | 6,150,600 | 37,734,586 | -5.16% |
| 2026-06-23 | 6.25 | 6.55 | 6.20 | 6.39 | 6.39 | qfq | 6,262,000 | 40,181,294 | 1.43% |
| 2026-06-22 | 6.03 | 6.34 | 5.76 | 6.30 | 6.30 | qfq | 8,929,800 | 54,324,258 | 2.61% |
| 2026-06-18 | 6.16 | 6.25 | 6.00 | 6.14 | 6.14 | qfq | 7,242,800 | 44,676,697 | -1.60% |
| 2026-06-17 | 6.52 | 6.54 | 6.16 | 6.24 | 6.24 | qfq | 6,697,600 | 41,942,811 | -4.15% |
| 2026-06-16 | 6.45 | 6.57 | 6.30 | 6.51 | 6.51 | qfq | 6,219,500 | 40,053,162 | 0.15% |
| 2026-06-15 | 6.52 | 6.78 | 6.35 | 6.50 | 6.50 | qfq | 5,685,200 | 37,308,581 | 0.93% |
| 2026-06-12 | 6.45 | 6.56 | 6.32 | 6.44 | 6.44 | qfq | 4,489,800 | 29,032,091 | 0.78% |
| 2026-06-11 | 6.40 | 6.50 | 6.25 | 6.39 | 6.39 | qfq | 3,936,200 | 25,121,262 | -1.39% |
| 2026-06-10 | 6.53 | 6.64 | 6.27 | 6.48 | 6.48 | qfq | 6,085,610 | 39,169,918 | -1.97% |
| 2026-06-09 | 6.78 | 6.85 | 6.50 | 6.61 | 6.61 | qfq | 4,751,500 | 31,641,519 | -0.75% |
| 2026-06-08 | 6.70 | 6.97 | 6.51 | 6.66 | 6.66 | qfq | 5,911,700 | 39,809,212 | -4.03% |
| 2026-06-05 | 6.66 | 7.05 | 6.51 | 6.94 | 6.94 | qfq | 6,231,500 | 42,425,758 | 3.89% |
| 2026-06-04 | 6.84 | 6.86 | 6.61 | 6.68 | 6.68 | qfq | 5,124,500 | 34,316,004 | -2.20% |
| 2026-06-03 | 6.87 | 6.96 | 6.69 | 6.83 | 6.83 | qfq | 5,708,119 | 38,878,963 | -0.58% |
| 2026-06-02 | 7.12 | 7.20 | 6.80 | 6.87 | 6.87 | qfq | 6,107,700 | 42,350,920 | -2.55% |
| 2026-06-01 | 6.84 | 7.20 | 6.69 | 7.05 | 7.05 | qfq | 7,984,200 | 56,276,102 | 3.07% |
| 2026-05-29 | 7.16 | 7.34 | 6.70 | 6.84 | 6.84 | qfq | 7,276,031 | 50,785,958 | -4.47% |
| 2026-05-28 | 7.22 | 7.28 | 6.93 | 7.16 | 7.16 | qfq | 6,335,464 | 45,197,296 | -0.56% |
| 2026-05-27 | 7.54 | 7.61 | 7.10 | 7.20 | 7.20 | qfq | 8,615,700 | 62,537,190 | -5.51% |
| 2026-05-26 | 7.41 | 7.73 | 7.36 | 7.62 | 7.62 | qfq | 10,615,800 | 80,222,408 | 2.70% |
| 2026-05-25 | 7.67 | 7.85 | 7.31 | 7.42 | 7.42 | qfq | 5,719,500 | 42,905,541 | -3.76% |
| 2026-05-22 | 7.66 | 7.77 | 7.47 | 7.71 | 7.71 | qfq | 4,693,400 | 35,781,935 | 2.12% |
| 2026-05-21 | 7.92 | 8.08 | 7.51 | 7.55 | 7.55 | qfq | 6,151,900 | 48,098,489 | -4.55% |
| 2026-05-20 | 8.06 | 8.09 | 7.81 | 7.91 | 7.91 | qfq | 4,924,100 | 38,978,965 | -1.98% |
| 2026-05-19 | 8.13 | 8.23 | 7.96 | 8.07 | 8.07 | qfq | 4,113,000 | 33,215,566 | -0.86% |
| 2026-05-18 | 7.96 | 8.21 | 7.86 | 8.14 | 8.14 | qfq | 5,679,164 | 45,664,908 | 2.52% |
| 2026-05-15 | 8.02 | 8.14 | 7.88 | 7.94 | 7.94 | qfq | 7,703,400 | 61,580,201 | -0.75% |
| 2026-05-14 | 8.08 | 8.18 | 7.94 | 8.00 | 8.00 | qfq | 4,808,475 | 38,705,900 | -0.99% |
| 2026-05-13 | 8.28 | 8.28 | 8.01 | 8.08 | 8.08 | qfq | 6,153,800 | 49,955,560 | -1.82% |
| 2026-05-12 | 8.23 | 8.47 | 8.16 | 8.23 | 8.23 | qfq | 7,596,573 | 62,936,572 | -0.12% |
| 2026-05-11 | 8.32 | 8.32 | 8.13 | 8.24 | 8.24 | qfq | 4,488,800 | 36,823,487 | 0.49% |
| 2026-05-08 | 8.21 | 8.24 | 8.08 | 8.20 | 8.20 | qfq | 3,587,000 | 29,354,438 | 0.24% |
| 2026-05-07 | 8.16 | 8.31 | 8.06 | 8.18 | 8.18 | qfq | 5,345,300 | 43,855,569 | 0.62% |
| 2026-05-06 | 8.23 | 8.50 | 8.02 | 8.13 | 8.13 | qfq | 5,953,076 | 48,885,048 | -0.12% |
| 2026-04-30 | 8.02 | 8.19 | 7.90 | 8.14 | 8.14 | qfq | 4,507,310 | 36,619,548 | 2.13% |
| 2026-04-29 | 7.86 | 8.03 | 7.81 | 7.97 | 7.97 | qfq | 5,387,200 | 42,907,107 | 1.40% |
| 2026-04-28 | 7.87 | 7.93 | 7.75 | 7.86 | 7.86 | qfq | 5,845,400 | 45,917,986 | -0.25% |
| 2026-04-27 | 7.65 | 7.90 | 7.45 | 7.88 | 7.88 | qfq | 6,531,501 | 50,240,645 | 2.47% |
| 2026-04-24 | 7.43 | 7.78 | 7.38 | 7.69 | 7.69 | qfq | 8,162,800 | 62,442,594 | 3.22% |
| 2026-04-23 | 7.61 | 7.65 | 7.41 | 7.45 | 7.45 | qfq | 5,957,600 | 44,589,884 | -2.87% |
| 2026-04-22 | 7.68 | 7.74 | 7.63 | 7.67 | 7.67 | qfq | 3,094,400 | 23,759,105 | -1.03% |
| 2026-04-21 | 7.80 | 7.81 | 7.63 | 7.75 | 7.75 | qfq | 3,177,500 | 24,547,513 | -0.39% |
| 2026-04-20 | 7.70 | 7.85 | 7.63 | 7.78 | 7.78 | qfq | 4,493,200 | 34,771,741 | 1.04% |
| 2026-04-17 | 7.82 | 7.88 | 7.57 | 7.70 | 7.70 | qfq | 4,790,100 | 36,806,102 | -2.28% |
| 2026-04-16 | 7.72 | 7.92 | 7.62 | 7.88 | 7.88 | qfq | 4,794,700 | 37,464,599 | 2.47% |
| 2026-04-15 | 7.81 | 7.97 | 7.69 | 7.69 | 7.69 | qfq | 3,147,000 | 24,525,926 | -1.16% |
| 2026-04-14 | 7.97 | 7.99 | 7.71 | 7.78 | 7.78 | qfq | 2,844,300 | 22,179,367 | -0.51% |
| 2026-04-13 | 7.84 | 7.93 | 7.73 | 7.82 | 7.82 | qfq | 3,782,000 | 29,607,841 | -0.38% |
| 2026-04-10 | 7.90 | 8.02 | 7.82 | 7.85 | 7.85 | qfq | 2,592,100 | 20,494,211 | 0.77% |
| 2026-04-09 | 7.92 | 7.97 | 7.75 | 7.79 | 7.79 | qfq | 3,702,200 | 29,038,047 | -2.14% |
| 2026-04-08 | 7.70 | 7.98 | 7.70 | 7.96 | 7.96 | qfq | 4,706,100 | 37,072,495 | 5.85% |
| 2026-04-07 | 7.34 | 7.60 | 7.20 | 7.52 | 7.52 | qfq | 4,093,100 | 30,650,883 | 2.17% |
| 2026-04-03 | 7.70 | 7.70 | 7.30 | 7.36 | 7.36 | qfq | 4,288,302 | 31,896,620 | -3.79% |
| 2026-04-02 | 7.84 | 7.84 | 7.52 | 7.65 | 7.65 | qfq | 4,127,061 | 31,672,403 | -2.05% |
| 2026-04-01 | 7.91 | 8.05 | 7.74 | 7.81 | 7.81 | qfq | 3,793,800 | 29,808,673 | 1.43% |
| 2026-03-31 | 7.97 | 8.03 | 7.68 | 7.70 | 7.70 | qfq | 3,809,500 | 29,827,063 | -2.04% |
| 2026-03-30 | 7.82 | 7.91 | 7.61 | 7.86 | 7.86 | qfq | 3,442,832 | 26,766,284 | 0.51% |
| 2026-03-27 | 7.66 | 7.88 | 7.40 | 7.82 | 7.82 | qfq | 4,418,000 | 34,243,045 | 1.96% |
| 2026-03-26 | 7.88 | 7.97 | 7.61 | 7.67 | 7.67 | qfq | 3,982,700 | 30,826,416 | -2.29% |
| 2026-03-25 | 7.85 | 8.01 | 7.79 | 7.85 | 7.85 | qfq | 4,423,770 | 34,922,901 | 1.42% |
| 2026-03-24 | 7.60 | 7.77 | 7.34 | 7.74 | 7.74 | qfq | 7,126,000 | 53,996,988 | 6.76% |
| 2026-03-23 | 7.68 | 7.87 | 7.14 | 7.25 | 7.25 | qfq | 9,439,272 | 70,975,878 | -7.99% |
| 2026-03-20 | 8.35 | 8.45 | 7.87 | 7.88 | 7.88 | qfq | 6,686,700 | 53,928,669 | -5.17% |
| 2026-03-19 | 8.62 | 8.63 | 8.28 | 8.31 | 8.31 | qfq | 4,612,064 | 38,855,109 | -4.04% |
| 2026-03-18 | 8.58 | 8.71 | 8.43 | 8.66 | 8.66 | qfq | 3,793,400 | 32,507,482 | 1.88% |
| 2026-03-17 | 8.76 | 8.85 | 8.46 | 8.50 | 8.50 | qfq | 3,706,573 | 32,003,497 | -2.97% |
| 2026-03-16 | 8.72 | 8.87 | 8.62 | 8.76 | 8.76 | qfq | 3,774,890 | 33,063,152 | 0.11% |
| 2026-03-13 | 8.79 | 8.99 | 8.72 | 8.75 | 8.75 | qfq | 4,380,400 | 38,720,223 | -0.57% |
| 2026-03-12 | 9.03 | 9.10 | 8.77 | 8.80 | 8.80 | qfq | 4,231,900 | 37,679,472 | -2.55% |
| 2026-03-11 | 9.12 | 9.23 | 9.03 | 9.03 | 9.03 | qfq | 3,394,402 | 30,896,622 | -0.99% |
| 2026-03-10 | 8.85 | 9.14 | 8.85 | 9.12 | 9.12 | qfq | 4,891,902 | 44,267,904 | 3.99% |
| 2026-03-09 | 8.92 | 9.03 | 8.63 | 8.77 | 8.77 | qfq | 4,553,400 | 39,882,597 | -1.68% |
| 2026-03-06 | 8.66 | 8.93 | 8.65 | 8.92 | 8.92 | qfq | 4,435,100 | 39,277,883 | 2.53% |
| 2026-03-05 | 8.52 | 8.91 | 8.43 | 8.70 | 8.70 | qfq | 6,824,800 | 59,220,082 | 4.19% |
| 2026-03-04 | 8.50 | 8.54 | 8.17 | 8.35 | 8.35 | qfq | 6,500,642 | 54,144,524 | -2.22% |
| 2026-03-03 | 8.88 | 8.96 | 8.50 | 8.54 | 8.54 | qfq | 5,422,600 | 47,211,842 | -2.73% |
| 2026-03-02 | 9.06 | 9.10 | 8.67 | 8.78 | 8.78 | qfq | 5,933,800 | 52,490,541 | -3.52% |
| 2026-02-27 | 8.94 | 9.26 | 8.89 | 9.10 | 9.10 | qfq | 6,473,100 | 58,670,409 | 1.34% |
| 2026-02-26 | 9.12 | 9.16 | 8.93 | 8.98 | 8.98 | qfq | 3,273,560 | 29,524,707 | -1.54% |
| 2026-02-25 | 9.21 | 9.22 | 9.08 | 9.12 | 9.12 | qfq | 4,514,700 | 41,249,358 | -0.87% |
| 2026-02-24 | 9.05 | 9.23 | 9.05 | 9.20 | 9.20 | qfq | 5,576,300 | 51,125,500 | 2.56% |
| 2026-02-13 | 8.92 | 9.11 | 8.86 | 8.97 | 8.97 | qfq | 3,987,400 | 35,943,376 | 0.56% |
| 2026-02-12 | 9.09 | 9.14 | 8.85 | 8.92 | 8.92 | qfq | 4,940,200 | 44,180,998 | -1.76% |
| 2026-02-11 | 9.11 | 9.19 | 9.04 | 9.08 | 9.08 | qfq | 3,928,200 | 35,784,876 | 0.11% |
| 2026-02-10 | 9.16 | 9.16 | 9.06 | 9.07 | 9.07 | qfq | 3,967,600 | 36,096,392 | -0.33% |
| 2026-02-09 | 9.16 | 9.22 | 9.08 | 9.10 | 9.10 | qfq | 4,498,000 | 41,071,832 | 0.22% |
| 2026-02-06 | 8.77 | 9.22 | 8.65 | 9.08 | 9.08 | qfq | 7,082,500 | 63,815,327 | 3.89% |
| 2026-02-05 | 8.90 | 8.93 | 8.74 | 8.74 | 8.74 | qfq | 3,010,300 | 26,531,165 | -1.35% |
| 2026-02-04 | 8.80 | 8.95 | 8.76 | 8.86 | 8.86 | qfq | 4,986,800 | 44,148,645 | 0.11% |
| 2026-02-03 | 8.65 | 8.85 | 8.62 | 8.85 | 8.85 | qfq | 6,316,200 | 55,322,047 | 3.03% |
| 2026-02-02 | 8.84 | 8.85 | 8.45 | 8.59 | 8.59 | qfq | 7,584,577 | 65,930,669 | -3.37% |
| 2026-01-30 | 8.77 | 8.97 | 8.64 | 8.89 | 8.89 | qfq | 7,144,400 | 63,088,935 | 2.30% |
| 2026-01-29 | 8.88 | 9.02 | 8.65 | 8.69 | 8.69 | qfq | 6,667,100 | 58,888,471 | -2.25% |
| 2026-01-28 | 9.06 | 9.15 | 8.80 | 8.89 | 8.89 | qfq | 8,294,800 | 74,159,141 | -1.88% |
| 2026-01-27 | 9.24 | 9.32 | 8.92 | 9.06 | 9.06 | qfq | 6,876,321 | 62,336,506 | -1.84% |
| 2026-01-26 | 9.31 | 9.56 | 9.14 | 9.23 | 9.23 | qfq | 10,491,800 | 97,919,118 | -1.60% |
| 2026-01-23 | 9.61 | 9.63 | 9.33 | 9.38 | 9.38 | qfq | 10,198,321 | 95,833,109 | -2.09% |
| 2026-01-22 | 9.47 | 9.97 | 9.13 | 9.58 | 9.58 | qfq | 20,630,608 | 196,834,776 | 1.16% |
| 2026-01-21 | 9.09 | 9.75 | 9.01 | 9.47 | 9.47 | qfq | 18,344,788 | 172,064,471 | 4.07% |
| 2026-01-20 | 8.80 | 9.72 | 8.79 | 9.10 | 9.10 | qfq | 17,909,305 | 164,883,578 | 4.36% |
| 2026-01-19 | 8.67 | 8.75 | 8.55 | 8.72 | 8.72 | qfq | 5,100,300 | 44,257,932 | 0.58% |
| 2026-01-16 | 8.65 | 8.73 | 8.51 | 8.67 | 8.67 | qfq | 5,973,600 | 51,471,953 | 1.40% |
| 2026-01-15 | 8.68 | 8.74 | 8.53 | 8.55 | 8.55 | qfq | 5,448,300 | 46,893,624 | -1.84% |
| 2026-01-14 | 8.79 | 8.89 | 8.55 | 8.71 | 8.71 | qfq | 7,616,804 | 66,567,014 | -1.02% |
| 2026-01-13 | 9.01 | 9.20 | 8.66 | 8.80 | 8.80 | qfq | 9,271,100 | 82,824,417 | -1.90% |
| 2026-01-12 | 8.65 | 9.10 | 8.52 | 8.97 | 8.97 | qfq | 9,484,400 | 83,619,910 | 3.94% |
| 2026-01-09 | 8.69 | 8.75 | 8.48 | 8.63 | 8.63 | qfq | 6,573,501 | 56,417,991 | -0.12% |
| 2026-01-08 | 8.23 | 8.70 | 8.21 | 8.64 | 8.64 | qfq | 10,578,118 | 90,529,683 | 4.98% |
| 2026-01-07 | 8.32 | 8.37 | 8.23 | 8.23 | 8.23 | qfq | 5,859,445 | 48,525,653 | -1.08% |
| 2026-01-06 | 8.40 | 8.48 | 8.31 | 8.32 | 8.32 | qfq | 5,633,917 | 47,209,303 | -1.30% |
| 2026-01-05 | 8.56 | 8.59 | 8.38 | 8.43 | 8.43 | qfq | 5,206,800 | 44,029,648 | -1.52% |
| 2025-12-31 | 8.60 | 8.65 | 8.37 | 8.56 | 8.56 | qfq | 5,316,900 | 45,178,903 | 0.12% |
| 2025-12-30 | 8.50 | 8.61 | 8.33 | 8.55 | 8.55 | qfq | 6,263,100 | 53,029,514 | 0.00% |
| 2025-12-29 | 8.33 | 8.65 | 8.24 | 8.55 | 8.55 | qfq | 7,574,700 | 64,282,099 | 2.52% |
| 2025-12-26 | 8.47 | 8.50 | 8.30 | 8.34 | 8.34 | qfq | 4,562,400 | 38,154,038 | -0.71% |
| 2025-12-25 | 8.46 | 8.50 | 8.31 | 8.40 | 8.40 | qfq | 3,771,300 | 31,635,782 | 0.00% |
| 2025-12-24 | 8.30 | 8.47 | 8.27 | 8.40 | 8.40 | qfq | 3,862,900 | 32,463,900 | 1.57% |
| 2025-12-23 | 8.38 | 8.42 | 8.23 | 8.27 | 8.27 | qfq | 4,591,800 | 38,133,287 | -1.43% |
| 2025-12-22 | 8.55 | 8.67 | 8.38 | 8.39 | 8.39 | qfq | 4,820,300 | 40,874,866 | -1.41% |
| 2025-12-19 | 8.47 | 8.68 | 8.47 | 8.51 | 8.51 | qfq | 3,796,300 | 32,405,132 | 0.95% |
| 2025-12-18 | 8.30 | 8.61 | 8.25 | 8.43 | 8.43 | qfq | 4,854,700 | 41,154,766 | 1.08% |
| 2025-12-17 | 8.43 | 8.45 | 8.16 | 8.34 | 8.34 | qfq | 5,708,000 | 47,250,443 | -0.12% |
| 2025-12-16 | 8.78 | 8.78 | 8.30 | 8.35 | 8.35 | qfq | 4,556,300 | 38,473,706 | -3.91% |
| 2025-12-15 | 8.56 | 8.85 | 8.41 | 8.69 | 8.69 | qfq | 6,485,500 | 56,297,852 | 1.52% |
| 2025-12-12 | 8.81 | 8.83 | 8.50 | 8.56 | 8.56 | qfq | 6,622,800 | 57,482,819 | -2.73% |
| 2025-12-11 | 9.01 | 9.05 | 8.75 | 8.80 | 8.80 | qfq | 5,096,100 | 45,271,564 | -1.90% |
| 2025-12-10 | 9.18 | 9.21 | 8.95 | 8.97 | 8.97 | qfq | 5,689,900 | 51,495,721 | -2.18% |
| 2025-12-09 | 9.22 | 9.31 | 9.11 | 9.17 | 9.17 | qfq | 3,632,200 | 33,403,194 | -0.33% |
| 2025-12-08 | 9.33 | 9.39 | 9.16 | 9.20 | 9.20 | qfq | 5,500,700 | 50,695,845 | -0.97% |
| 2025-12-05 | 9.28 | 9.38 | 9.06 | 9.29 | 9.29 | qfq | 6,391,100 | 59,150,444 | 0.32% |
| 2025-12-04 | 9.48 | 9.60 | 9.24 | 9.26 | 9.26 | qfq | 4,748,000 | 44,457,800 | -1.80% |
| 2025-12-03 | 9.55 | 9.65 | 9.36 | 9.43 | 9.43 | qfq | 4,331,960 | 40,946,148 | -1.57% |
| 2025-12-02 | 9.84 | 9.84 | 9.51 | 9.58 | 9.58 | qfq | 6,349,170 | 60,907,424 | -1.64% |
| 2025-12-01 | 9.82 | 10.09 | 9.68 | 9.74 | 9.74 | qfq | 8,755,142 | 86,065,947 | -0.41% |
| 2025-11-28 | 9.53 | 9.88 | 9.48 | 9.78 | 9.78 | qfq | 7,025,842 | 68,357,221 | 2.09% |
| 2025-11-27 | 9.57 | 9.66 | 9.46 | 9.58 | 9.58 | qfq | 6,655,600 | 63,656,231 | 0.00% |
| 2025-11-26 | 9.38 | 9.87 | 9.38 | 9.58 | 9.58 | qfq | 9,444,100 | 91,004,524 | 2.46% |
| 2025-11-25 | 8.96 | 9.50 | 8.91 | 9.35 | 9.35 | qfq | 8,674,517 | 80,582,425 | 5.53% |
| 2025-11-24 | 8.82 | 8.93 | 8.70 | 8.86 | 8.86 | qfq | 5,335,700 | 47,084,284 | 2.55% |
| 2025-11-21 | 9.00 | 9.16 | 8.61 | 8.64 | 8.64 | qfq | 6,205,017 | 54,562,402 | -5.05% |
| 2025-11-20 | 9.25 | 9.44 | 9.05 | 9.10 | 9.10 | qfq | 4,835,417 | 44,308,952 | -0.76% |
| 2025-11-19 | 9.45 | 9.55 | 9.13 | 9.17 | 9.17 | qfq | 5,725,442 | 53,040,916 | -2.86% |
| 2025-11-18 | 9.40 | 9.50 | 9.32 | 9.44 | 9.44 | qfq | 4,901,700 | 46,174,424 | 0.43% |
| 2025-11-17 | 9.65 | 9.68 | 9.34 | 9.40 | 9.40 | qfq | 6,210,600 | 58,613,122 | -2.59% |
| 2025-11-14 | 9.27 | 9.88 | 9.27 | 9.65 | 9.65 | qfq | 8,223,600 | 79,181,399 | 2.77% |
| 2025-11-13 | 9.37 | 9.50 | 9.28 | 9.39 | 9.39 | qfq | 4,467,800 | 41,992,256 | 0.43% |
| 2025-11-12 | 9.40 | 9.50 | 9.28 | 9.35 | 9.35 | qfq | 4,296,700 | 40,195,064 | -0.53% |
| 2025-11-11 | 9.49 | 9.57 | 9.34 | 9.40 | 9.40 | qfq | 4,833,701 | 45,648,399 | -0.21% |
| 2025-11-10 | 9.57 | 9.63 | 9.36 | 9.42 | 9.42 | qfq | 5,258,800 | 49,800,678 | -1.57% |
| 2025-11-07 | 9.82 | 9.82 | 9.50 | 9.57 | 9.57 | qfq | 5,447,700 | 52,248,816 | -1.44% |
| 2025-11-06 | 9.62 | 9.73 | 9.44 | 9.71 | 9.71 | qfq | 6,142,800 | 58,916,847 | 1.04% |
| 2025-11-05 | 9.58 | 9.83 | 9.57 | 9.61 | 9.61 | qfq | 5,690,851 | 55,004,159 | -0.72% |
| 2025-11-04 | 9.89 | 9.89 | 9.59 | 9.68 | 9.68 | qfq | 6,593,551 | 63,751,524 | -1.63% |
| 2025-11-03 | 9.74 | 10.25 | 9.68 | 9.84 | 9.84 | qfq | 13,028,700 | 129,620,262 | 2.82% |
| 2025-10-31 | 9.29 | 9.60 | 9.19 | 9.57 | 9.57 | qfq | 7,965,300 | 75,534,991 | 3.68% |
| 2025-10-30 | 9.57 | 9.60 | 9.22 | 9.23 | 9.23 | qfq | 8,389,900 | 78,391,667 | -3.75% |
| 2025-10-29 | 9.72 | 9.78 | 9.50 | 9.59 | 9.59 | qfq | 7,960,300 | 76,274,187 | -2.24% |
| 2025-10-28 | 9.73 | 9.81 | 9.60 | 9.81 | 9.81 | qfq | 7,981,400 | 77,486,592 | 0.51% |
| 2025-10-27 | 9.85 | 10.18 | 9.69 | 9.76 | 9.76 | qfq | 10,726,300 | 105,805,404 | 0.31% |
| 2025-10-24 | 9.95 | 10.10 | 9.70 | 9.73 | 9.73 | qfq | 11,128,300 | 110,349,044 | -2.99% |
| 2025-10-23 | 9.90 | 10.05 | 9.59 | 10.03 | 10.03 | qfq | 9,587,251 | 94,724,370 | 1.93% |
| 2025-10-22 | 9.98 | 10.03 | 9.77 | 9.84 | 9.84 | qfq | 7,423,300 | 73,304,487 | -1.40% |
| 2025-10-21 | 9.87 | 10.03 | 9.67 | 9.98 | 9.98 | qfq | 9,892,761 | 97,658,505 | 1.42% |
| 2025-10-20 | 9.62 | 10.10 | 9.62 | 9.84 | 9.84 | qfq | 14,603,254 | 144,339,207 | 3.04% |
| 2025-10-17 | 10.13 | 10.18 | 9.47 | 9.55 | 9.55 | qfq | 14,369,200 | 139,656,098 | -5.16% |
| 2025-10-16 | 10.31 | 10.56 | 10.03 | 10.07 | 10.07 | qfq | 15,257,500 | 156,680,701 | -2.04% |
| 2025-10-15 | 10.08 | 10.33 | 9.70 | 10.28 | 10.28 | qfq | 15,136,296 | 152,590,375 | 2.49% |
| 2025-10-14 | 9.94 | 10.20 | 9.88 | 10.03 | 10.03 | qfq | 16,091,542 | 161,657,114 | 1.21% |
| 2025-10-13 | 9.50 | 10.03 | 9.35 | 9.91 | 9.91 | qfq | 17,062,802 | 167,124,860 | -2.17% |
| 2025-10-10 | 9.60 | 10.60 | 9.50 | 10.13 | 10.13 | qfq | 25,455,000 | 255,178,624 | 4.87% |
| 2025-10-09 | 9.68 | 9.79 | 9.36 | 9.66 | 9.66 | qfq | 15,232,500 | 145,781,596 | 2.33% |
| 2025-09-30 | 9.42 | 9.89 | 9.35 | 9.44 | 9.44 | qfq | 11,873,450 | 112,712,481 | 1.72% |
| 2025-09-29 | 9.30 | 9.46 | 9.16 | 9.28 | 9.28 | qfq | 13,863,400 | 129,197,990 | 1.09% |
| 2025-09-26 | 9.68 | 9.68 | 9.18 | 9.18 | 9.18 | qfq | 18,445,410 | 173,295,996 | -4.57% |
| 2025-09-25 | 9.85 | 10.08 | 9.59 | 9.62 | 9.62 | qfq | 22,470,071 | 219,287,145 | -3.41% |
| 2025-09-24 | 9.53 | 10.46 | 9.42 | 9.96 | 9.96 | qfq | 28,540,894 | 283,607,470 | 4.73% |
| 2025-09-23 | 9.62 | 10.05 | 9.37 | 9.51 | 9.51 | qfq | 28,449,136 | 275,357,375 | -6.21% |
| 2025-09-22 | 9.71 | 10.50 | 9.31 | 10.14 | 10.14 | qfq | 42,200,229 | 413,532,311 | 2.32% |
| 2025-09-19 | 10.91 | 11.65 | 9.74 | 9.91 | 9.91 | qfq | 66,924,404 | 711,347,839 | -1.59% |
| 2025-09-18 | 8.40 | 10.07 | 8.40 | 10.07 | 10.07 | qfq | 27,339,803 | 265,210,567 | 20.02% |
| 2025-09-17 | 7.95 | 8.81 | 7.84 | 8.39 | 8.39 | qfq | 33,297,209 | 280,060,051 | 6.20% |
| 2025-09-16 | 7.45 | 7.98 | 7.38 | 7.90 | 7.90 | qfq | 14,616,119 | 113,889,922 | 6.47% |
| 2025-09-15 | 7.51 | 7.53 | 7.38 | 7.42 | 7.42 | qfq | 5,011,450 | 37,232,341 | -1.46% |
| 2025-09-12 | 7.54 | 7.60 | 7.45 | 7.53 | 7.53 | qfq | 5,306,900 | 40,065,093 | 0.40% |
| 2025-09-11 | 7.31 | 7.53 | 7.18 | 7.50 | 7.50 | qfq | 7,193,000 | 53,151,460 | 2.88% |
| 2025-09-10 | 7.30 | 7.35 | 7.20 | 7.29 | 7.29 | qfq | 5,317,400 | 38,654,516 | 0.69% |
| 2025-09-09 | 7.33 | 7.36 | 7.18 | 7.24 | 7.24 | qfq | 4,711,300 | 34,181,647 | -1.23% |
| 2025-09-08 | 7.15 | 7.34 | 7.13 | 7.33 | 7.33 | qfq | 4,447,352 | 32,187,286 | 2.66% |
| 2025-09-05 | 7.01 | 7.15 | 6.95 | 7.14 | 7.14 | qfq | 4,802,500 | 33,987,730 | 1.71% |
| 2025-09-04 | 6.99 | 7.15 | 6.90 | 7.02 | 7.02 | qfq | 7,635,762 | 53,791,149 | 1.45% |
| 2025-09-03 | 7.19 | 7.22 | 6.90 | 6.92 | 6.92 | qfq | 6,741,205 | 47,491,760 | -3.62% |
| 2025-09-02 | 7.36 | 7.36 | 6.93 | 7.18 | 7.18 | qfq | 10,290,210 | 73,029,474 | -1.64% |
| 2025-09-01 | 7.01 | 7.37 | 7.00 | 7.30 | 7.30 | qfq | 11,718,696 | 84,616,065 | 3.69% |
| 2025-08-29 | 7.14 | 7.15 | 6.95 | 7.04 | 7.04 | qfq | 10,542,850 | 74,052,231 | -1.26% |
| 2025-08-28 | 7.14 | 7.36 | 6.83 | 7.13 | 7.13 | qfq | 18,601,678 | 131,469,682 | -0.14% |
| 2025-08-27 | 8.00 | 8.00 | 7.13 | 7.14 | 7.14 | qfq | 22,294,698 | 166,162,432 | -10.75% |
| 2025-08-26 | 7.90 | 8.08 | 7.75 | 8.00 | 8.00 | qfq | 7,223,710 | 57,622,687 | 1.39% |
| 2025-08-25 | 8.03 | 8.07 | 7.85 | 7.89 | 7.89 | qfq | 6,468,900 | 51,333,418 | -0.75% |
| 2025-08-22 | 8.08 | 8.14 | 7.91 | 7.95 | 7.95 | qfq | 5,694,910 | 45,531,564 | -1.61% |
| 2025-08-21 | 8.11 | 8.16 | 7.98 | 8.08 | 8.08 | qfq | 5,794,301 | 46,763,547 | -0.12% |
| 2025-08-20 | 8.09 | 8.10 | 7.96 | 8.09 | 8.09 | qfq | 5,882,100 | 47,214,613 | 0.12% |
| 2025-08-19 | 8.04 | 8.10 | 7.90 | 8.08 | 8.08 | qfq | 6,661,020 | 53,456,186 | 0.75% |
| 2025-08-18 | 7.92 | 8.10 | 7.90 | 8.02 | 8.02 | qfq | 6,451,000 | 51,608,920 | 1.65% |
| 2025-08-15 | 7.99 | 8.12 | 7.88 | 7.89 | 7.89 | qfq | 7,269,100 | 57,816,883 | -0.63% |
| 2025-08-14 | 8.21 | 8.24 | 7.92 | 7.94 | 7.94 | qfq | 7,122,510 | 57,314,112 | -3.17% |
| 2025-08-13 | 8.24 | 8.28 | 8.11 | 8.20 | 8.20 | qfq | 5,799,100 | 47,508,212 | 0.37% |
| 2025-08-12 | 8.24 | 8.24 | 8.12 | 8.17 | 8.17 | qfq | 5,722,400 | 46,842,995 | -0.61% |
| 2025-08-11 | 8.10 | 8.26 | 8.09 | 8.22 | 8.22 | qfq | 6,466,800 | 52,846,394 | 1.48% |
| 2025-08-08 | 8.06 | 8.12 | 7.98 | 8.10 | 8.10 | qfq | 5,809,201 | 46,751,878 | 0.50% |
| 2025-08-07 | 8.20 | 8.24 | 8.01 | 8.06 | 8.06 | qfq | 7,387,800 | 59,655,494 | -1.59% |
| 2025-08-06 | 7.99 | 8.26 | 7.87 | 8.19 | 8.19 | qfq | 10,349,300 | 83,850,092 | 2.50% |
| 2025-08-05 | 7.78 | 8.03 | 7.78 | 7.99 | 7.99 | qfq | 10,234,600 | 81,186,956 | 2.96% |
| 2025-08-04 | 7.67 | 7.78 | 7.53 | 7.76 | 7.76 | qfq | 9,441,500 | 72,614,467 | 0.13% |
| 2025-08-01 | 7.49 | 7.84 | 7.47 | 7.75 | 7.75 | qfq | 11,241,710 | 86,160,622 | 3.75% |
| 2025-07-31 | 7.59 | 7.68 | 7.41 | 7.47 | 7.47 | qfq | 5,941,900 | 44,765,667 | -1.58% |
| 2025-07-30 | 7.62 | 7.67 | 7.49 | 7.59 | 7.59 | qfq | 4,610,400 | 34,923,334 | -0.65% |
| 2025-07-29 | 7.70 | 7.73 | 7.55 | 7.64 | 7.64 | qfq | 4,459,200 | 33,977,206 | -0.52% |
| 2025-07-28 | 7.64 | 7.70 | 7.58 | 7.68 | 7.68 | qfq | 5,136,799 | 39,297,099 | 0.52% |
| 2025-07-25 | 7.53 | 7.64 | 7.45 | 7.64 | 7.64 | qfq | 4,867,100 | 36,653,664 | 1.19% |
| 2025-07-24 | 7.50 | 7.62 | 7.48 | 7.55 | 7.55 | qfq | 5,180,500 | 39,075,698 | 0.40% |
| 2025-07-23 | 7.57 | 7.64 | 7.40 | 7.52 | 7.52 | qfq | 5,112,400 | 38,454,353 | -0.66% |
| 2025-07-22 | 7.62 | 7.72 | 7.52 | 7.57 | 7.57 | qfq | 5,852,100 | 44,415,712 | -0.39% |
| 2025-07-21 | 7.50 | 7.64 | 7.45 | 7.60 | 7.60 | qfq | 6,840,453 | 51,745,684 | 2.01% |
| 2025-07-18 | 7.53 | 7.53 | 7.35 | 7.45 | 7.45 | qfq | 5,830,953 | 43,277,789 | -1.06% |
| 2025-07-17 | 7.40 | 7.55 | 7.37 | 7.53 | 7.53 | qfq | 5,276,200 | 39,417,603 | 1.62% |
| 2025-07-16 | 7.27 | 7.45 | 7.18 | 7.41 | 7.41 | qfq | 6,856,200 | 50,561,468 | 2.35% |
| 2025-07-15 | 7.44 | 7.45 | 7.15 | 7.24 | 7.24 | qfq | 5,702,700 | 41,353,635 | -2.43% |
| 2025-07-14 | 7.29 | 7.44 | 7.25 | 7.42 | 7.42 | qfq | 5,762,930 | 42,516,523 | 2.20% |
| 2025-07-11 | 7.28 | 7.31 | 7.13 | 7.26 | 7.26 | qfq | 3,605,100 | 26,040,721 | -0.27% |
| 2025-07-10 | 7.28 | 7.31 | 7.15 | 7.28 | 7.28 | qfq | 4,451,680 | 32,239,568 | 0.00% |
| 2025-07-09 | 7.26 | 7.41 | 7.25 | 7.28 | 7.28 | qfq | 4,934,100 | 36,098,415 | 0.41% |
| 2025-07-08 | 7.22 | 7.26 | 7.17 | 7.25 | 7.25 | qfq | 4,693,700 | 33,932,644 | 0.69% |
| 2025-07-07 | 7.06 | 7.21 | 7.05 | 7.20 | 7.20 | qfq | 4,911,200 | 35,176,710 | 1.41% |
| 2025-07-04 | 7.19 | 7.22 | 7.06 | 7.10 | 7.10 | qfq | 4,574,100 | 32,579,773 | -1.25% |
| 2025-07-03 | 7.20 | 7.26 | 7.13 | 7.19 | 7.19 | qfq | 3,866,400 | 27,788,643 | 0.00% |
| 2025-07-02 | 7.15 | 7.20 | 7.10 | 7.19 | 7.19 | qfq | 4,885,200 | 34,905,309 | 0.14% |
| 2025-07-01 | 7.26 | 7.29 | 7.05 | 7.18 | 7.18 | qfq | 8,388,700 | 60,018,046 | -1.10% |
| 2025-06-30 | 7.21 | 7.31 | 7.19 | 7.26 | 7.26 | qfq | 4,705,500 | 34,159,970 | 0.97% |
| 2025-06-27 | 7.13 | 7.19 | 7.06 | 7.19 | 7.19 | qfq | 4,157,300 | 29,676,241 | 1.13% |
| 2025-06-26 | 7.10 | 7.15 | 7.04 | 7.11 | 7.11 | qfq | 4,278,100 | 30,372,762 | 0.14% |
| 2025-06-25 | 7.09 | 7.23 | 6.99 | 7.10 | 7.10 | qfq | 7,083,280 | 50,257,005 | 0.71% |
| 2025-06-24 | 6.75 | 7.05 | 6.74 | 7.05 | 7.05 | qfq | 7,940,600 | 55,278,133 | 4.75% |
| 2025-06-23 | 6.49 | 6.74 | 6.47 | 6.73 | 6.73 | qfq | 5,102,101 | 33,842,612 | 2.91% |
| 2025-06-20 | 6.58 | 6.68 | 6.44 | 6.54 | 6.54 | qfq | 5,560,400 | 36,481,614 | -0.61% |
| 2025-06-19 | 6.75 | 6.82 | 6.56 | 6.58 | 6.58 | qfq | 5,961,200 | 39,747,339 | -2.52% |
| 2025-06-18 | 6.79 | 6.82 | 6.70 | 6.75 | 6.75 | qfq | 3,483,700 | 23,532,944 | -0.74% |
| 2025-06-17 | 6.88 | 6.90 | 6.77 | 6.80 | 6.80 | qfq | 4,235,100 | 28,873,268 | -0.87% |
| 2025-06-16 | 6.77 | 6.89 | 6.72 | 6.86 | 6.86 | qfq | 4,568,259 | 31,257,605 | 1.33% |
| 2025-06-13 | 6.95 | 6.98 | 6.72 | 6.77 | 6.77 | qfq | 6,106,702 | 41,592,003 | -3.01% |
| 2025-06-12 | 6.97 | 7.08 | 6.89 | 6.98 | 6.98 | qfq | 6,310,500 | 44,084,304 | -0.57% |
| 2025-06-11 | 6.92 | 7.04 | 6.89 | 7.02 | 7.02 | qfq | 5,223,300 | 36,507,328 | 1.45% |
| 2025-06-10 | 6.95 | 7.09 | 6.82 | 6.92 | 6.92 | qfq | 9,871,400 | 68,694,433 | -0.72% |
| 2025-06-09 | 6.91 | 7.08 | 6.85 | 6.97 | 6.97 | qfq | 10,149,900 | 70,449,023 | 1.46% |
| 2025-06-06 | 6.91 | 6.92 | 6.78 | 6.87 | 6.87 | qfq | 5,781,302 | 39,619,006 | -0.58% |
| 2025-06-05 | 6.84 | 6.93 | 6.72 | 6.91 | 6.91 | qfq | 5,753,300 | 39,340,056 | 1.47% |
| 2025-06-04 | 6.75 | 6.88 | 6.72 | 6.81 | 6.81 | qfq | 6,519,700 | 44,287,043 | 1.04% |
| 2025-06-03 | 6.72 | 6.90 | 6.69 | 6.74 | 6.74 | qfq | 6,572,753 | 44,590,837 | 0.75% |
| 2025-05-30 | 6.98 | 7.00 | 6.68 | 6.69 | 6.69 | qfq | 7,469,900 | 50,461,971 | -4.15% |
| 2025-05-29 | 6.86 | 7.06 | 6.86 | 6.98 | 6.98 | qfq | 6,760,700 | 47,295,085 | 2.20% |
| 2025-05-28 | 6.90 | 7.02 | 6.83 | 6.83 | 6.83 | qfq | 4,662,000 | 32,187,525 | -1.01% |
| 2025-05-27 | 6.90 | 6.99 | 6.81 | 6.90 | 6.90 | qfq | 4,832,200 | 33,335,654 | -0.43% |
| 2025-05-26 | 6.83 | 6.97 | 6.80 | 6.93 | 6.93 | qfq | 4,363,500 | 30,054,231 | 1.46% |
| 2025-05-23 | 6.91 | 7.09 | 6.82 | 6.83 | 6.83 | qfq | 6,398,860 | 44,374,183 | -1.44% |
| 2025-05-22 | 7.02 | 7.15 | 6.90 | 6.93 | 6.93 | qfq | 7,236,600 | 50,585,582 | -2.39% |
| 2025-05-21 | 7.29 | 7.30 | 6.97 | 7.10 | 7.10 | qfq | 7,388,400 | 52,269,283 | -2.47% |
| 2025-05-20 | 7.20 | 7.30 | 7.13 | 7.28 | 7.28 | qfq | 6,039,500 | 43,608,728 | 1.68% |
| 2025-05-19 | 7.27 | 7.28 | 7.08 | 7.16 | 7.16 | qfq | 6,894,800 | 49,311,237 | -1.24% |
| 2025-05-16 | 7.09 | 7.56 | 7.06 | 7.25 | 7.25 | qfq | 9,880,500 | 72,499,971 | 1.97% |
| 2025-05-15 | 7.14 | 7.32 | 7.00 | 7.11 | 7.11 | qfq | 10,267,900 | 73,344,128 | -0.42% |
| 2025-05-14 | 7.27 | 7.34 | 7.08 | 7.14 | 7.14 | qfq | 7,805,900 | 55,847,730 | -1.52% |
| 2025-05-13 | 7.35 | 7.74 | 7.22 | 7.25 | 7.25 | qfq | 16,482,600 | 122,589,264 | -0.82% |
| 2025-05-12 | 7.01 | 7.38 | 7.00 | 7.31 | 7.31 | qfq | 11,009,500 | 79,043,182 | 5.94% |
| 2025-05-09 | 7.27 | 7.27 | 6.80 | 6.90 | 6.90 | qfq | 8,821,800 | 61,165,668 | -3.36% |
| 2025-05-08 | 6.91 | 7.21 | 6.91 | 7.14 | 7.14 | qfq | 9,770,000 | 69,517,555 | 2.88% |
| 2025-05-07 | 6.98 | 7.14 | 6.83 | 6.94 | 6.94 | qfq | 9,696,600 | 67,814,175 | 0.58% |
| 2025-05-06 | 6.79 | 6.92 | 6.68 | 6.90 | 6.90 | qfq | 7,630,200 | 52,083,084 | 3.14% |
| 2025-04-30 | 6.52 | 6.71 | 6.42 | 6.69 | 6.69 | qfq | 8,672,600 | 57,249,653 | 2.92% |
| 2025-04-29 | 6.25 | 6.56 | 6.11 | 6.50 | 6.50 | qfq | 9,239,000 | 59,471,850 | 5.01% |
| 2025-04-28 | 6.23 | 6.33 | 6.14 | 6.19 | 6.19 | qfq | 5,465,300 | 33,919,298 | -0.80% |
| 2025-04-25 | 6.29 | 6.36 | 6.17 | 6.24 | 6.24 | qfq | 5,490,100 | 34,428,269 | 0.00% |
| 2025-04-24 | 6.41 | 6.45 | 6.17 | 6.24 | 6.24 | qfq | 7,819,300 | 49,186,807 | -2.65% |
| 2025-04-23 | 6.15 | 6.62 | 6.14 | 6.41 | 6.41 | qfq | 12,958,500 | 83,389,225 | 4.57% |
| 2025-04-22 | 6.25 | 6.29 | 6.02 | 6.13 | 6.13 | qfq | 7,713,500 | 47,237,499 | -1.92% |
| 2025-04-21 | 6.08 | 6.27 | 5.98 | 6.25 | 6.25 | qfq | 5,751,900 | 35,548,127 | 2.80% |
| 2025-04-18 | 6.18 | 6.26 | 6.04 | 6.08 | 6.08 | qfq | 7,407,700 | 45,323,656 | -1.62% |
| 2025-04-17 | 5.99 | 6.49 | 5.94 | 6.18 | 6.18 | qfq | 12,367,200 | 77,519,289 | 3.00% |
| 2025-04-16 | 6.17 | 6.17 | 5.82 | 6.00 | 6.00 | qfq | 6,972,653 | 41,913,532 | -2.60% |
| 2025-04-15 | 6.40 | 6.45 | 6.05 | 6.16 | 6.16 | qfq | 10,687,100 | 66,083,331 | -1.12% |
| 2025-04-14 | 6.48 | 6.59 | 6.23 | 6.23 | 6.23 | qfq | 11,932,700 | 76,052,243 | 0.00% |
| 2025-04-11 | 6.17 | 6.69 | 6.13 | 6.23 | 6.23 | qfq | 11,357,500 | 72,379,572 | 0.65% |
| 2025-04-10 | 6.06 | 6.37 | 6.03 | 6.19 | 6.19 | qfq | 14,491,073 | 89,637,697 | 6.91% |
| 2025-04-09 | 5.39 | 5.95 | 4.80 | 5.79 | 5.79 | qfq | 18,630,700 | 102,448,627 | 6.63% |
| 2025-04-08 | 5.40 | 5.61 | 5.20 | 5.43 | 5.43 | qfq | 11,577,487 | 62,426,080 | 3.04% |
| 2025-04-07 | 6.30 | 6.30 | 5.27 | 5.27 | 5.27 | qfq | 11,825,400 | 65,641,913 | -20.03% |
| 2025-04-03 | 6.65 | 6.73 | 6.43 | 6.59 | 6.59 | qfq | 6,053,500 | 39,757,218 | -0.90% |
| 2025-04-02 | 6.74 | 6.80 | 6.63 | 6.65 | 6.65 | qfq | 5,071,000 | 33,914,896 | -1.48% |
| 2025-04-01 | 6.58 | 6.80 | 6.53 | 6.75 | 6.75 | qfq | 9,249,400 | 61,833,514 | 2.74% |
| 2025-03-31 | 6.58 | 6.63 | 6.40 | 6.57 | 6.57 | qfq | 8,984,500 | 58,459,544 | -0.90% |
| 2025-03-28 | 6.78 | 6.97 | 6.59 | 6.63 | 6.63 | qfq | 8,341,911 | 56,229,434 | -2.93% |
| 2025-03-27 | 7.16 | 7.16 | 6.80 | 6.83 | 6.83 | qfq | 7,336,800 | 50,735,336 | -2.98% |
| 2025-03-26 | 6.89 | 7.24 | 6.86 | 7.04 | 7.04 | qfq | 7,440,509 | 52,924,306 | 1.88% |
| 2025-03-25 | 7.06 | 7.14 | 6.83 | 6.91 | 6.91 | qfq | 7,685,300 | 53,657,607 | -1.99% |
| 2025-03-24 | 7.47 | 7.49 | 6.86 | 7.05 | 7.05 | qfq | 11,427,300 | 81,121,449 | -3.95% |
| 2025-03-21 | 7.69 | 7.70 | 7.26 | 7.34 | 7.34 | qfq | 13,041,900 | 96,456,951 | -4.43% |
| 2025-03-20 | 7.90 | 7.92 | 7.57 | 7.68 | 7.68 | qfq | 9,535,300 | 73,797,541 | -1.16% |
| 2025-03-19 | 7.68 | 8.09 | 7.59 | 7.77 | 7.77 | qfq | 12,911,099 | 100,978,113 | 1.30% |
| 2025-03-18 | 7.80 | 7.85 | 7.55 | 7.67 | 7.67 | qfq | 9,922,537 | 76,099,868 | -1.67% |
| 2025-03-17 | 7.90 | 7.97 | 7.61 | 7.80 | 7.80 | qfq | 11,992,962 | 93,263,914 | -1.27% |
| 2025-03-14 | 7.68 | 8.00 | 7.51 | 7.90 | 7.90 | qfq | 18,287,100 | 141,788,222 | 5.05% |
| 2025-03-13 | 8.13 | 8.15 | 7.45 | 7.52 | 7.52 | qfq | 16,259,100 | 125,030,583 | -7.50% |
| 2025-03-12 | 8.35 | 8.44 | 8.12 | 8.13 | 8.13 | qfq | 11,178,300 | 92,222,811 | -2.75% |
| 2025-03-11 | 8.34 | 8.66 | 8.15 | 8.36 | 8.36 | qfq | 16,308,962 | 135,695,517 | -1.30% |
| 2025-03-10 | 8.89 | 9.16 | 8.30 | 8.47 | 8.47 | qfq | 19,268,261 | 166,971,010 | -1.17% |
| 2025-03-07 | 8.57 | 8.83 | 8.38 | 8.57 | 8.57 | qfq | 22,649,560 | 194,040,907 | -0.35% |
| 2025-03-06 | 8.00 | 9.07 | 8.00 | 8.60 | 8.60 | qfq | 32,200,200 | 275,083,869 | 7.63% |
| 2025-03-05 | 7.47 | 8.22 | 7.35 | 7.99 | 7.99 | qfq | 24,555,892 | 190,691,269 | 6.53% |
| 2025-03-04 | 7.30 | 7.71 | 7.16 | 7.50 | 7.50 | qfq | 16,146,200 | 121,823,184 | 1.76% |
| 2025-03-03 | 7.58 | 7.82 | 7.26 | 7.37 | 7.37 | qfq | 25,902,756 | 193,780,179 | -4.04% |
| 2025-02-28 | 8.80 | 8.80 | 7.63 | 7.68 | 7.68 | qfq | 26,994,560 | 215,905,302 | -8.35% |
| 2025-02-27 | 8.50 | 8.76 | 8.20 | 8.38 | 8.38 | qfq | 34,972,049 | 296,854,494 | -0.24% |
| 2025-02-26 | 7.90 | 9.16 | 7.75 | 8.40 | 8.40 | qfq | 48,821,861 | 409,246,556 | 8.67% |
| 2025-02-25 | 8.19 | 8.35 | 7.60 | 7.73 | 7.73 | qfq | 41,878,169 | 331,299,276 | -6.53% |
| 2025-02-24 | 6.89 | 8.27 | 6.59 | 8.27 | 8.27 | qfq | 38,476,124 | 289,227,451 | 20.03% |
| 2025-02-21 | 6.96 | 7.15 | 6.83 | 6.89 | 6.89 | qfq | 16,277,901 | 113,561,655 | 0.44% |
| 2025-02-20 | 6.88 | 7.02 | 6.73 | 6.86 | 6.86 | qfq | 15,730,354 | 107,783,659 | 0.15% |
| 2025-02-19 | 6.48 | 6.99 | 6.40 | 6.85 | 6.85 | qfq | 20,348,561 | 138,631,296 | 6.53% |
| 2025-02-18 | 6.40 | 6.85 | 6.38 | 6.43 | 6.43 | qfq | 22,584,777 | 149,442,930 | -1.38% |
| 2025-02-17 | 6.06 | 6.68 | 6.02 | 6.52 | 6.52 | qfq | 26,001,590 | 167,139,534 | 7.59% |
| 2025-02-14 | 5.63 | 6.18 | 5.63 | 6.06 | 6.06 | qfq | 18,481,671 | 110,975,842 | 7.26% |
| 2025-02-13 | 5.70 | 5.72 | 5.63 | 5.65 | 5.65 | qfq | 3,397,531 | 19,262,879 | -0.70% |
| 2025-02-12 | 5.75 | 5.77 | 5.64 | 5.69 | 5.69 | qfq | 3,756,200 | 21,372,166 | -0.87% |
| 2025-02-11 | 5.79 | 5.80 | 5.66 | 5.74 | 5.74 | qfq | 4,085,100 | 23,312,208 | -0.86% |
| 2025-02-10 | 5.71 | 5.82 | 5.69 | 5.79 | 5.79 | qfq | 5,328,057 | 30,698,043 | 1.58% |
| 2025-02-07 | 5.55 | 5.73 | 5.52 | 5.70 | 5.70 | qfq | 7,622,400 | 42,894,008 | 2.89% |
| 2025-02-06 | 5.53 | 5.59 | 5.43 | 5.54 | 5.54 | qfq | 5,636,700 | 31,027,789 | 0.36% |
| 2025-02-05 | 5.36 | 5.55 | 5.36 | 5.52 | 5.52 | qfq | 6,363,800 | 34,814,765 | 3.95% |
| 2025-01-27 | 5.28 | 5.38 | 5.24 | 5.31 | 5.31 | qfq | 5,539,426 | 29,556,085 | -0.19% |
| 2025-01-24 | 5.21 | 5.33 | 5.10 | 5.32 | 5.32 | qfq | 6,879,060 | 35,786,912 | 1.92% |
| 2025-01-23 | 5.27 | 5.61 | 5.18 | 5.22 | 5.22 | qfq | 9,281,163 | 49,209,548 | 1.75% |
| 2025-01-22 | 5.14 | 5.19 | 5.02 | 5.13 | 5.13 | qfq | 4,569,300 | 23,378,385 | -1.16% |
| 2025-01-21 | 5.30 | 5.35 | 5.13 | 5.19 | 5.19 | qfq | 4,494,300 | 23,363,802 | -2.08% |
| 2025-01-20 | 5.18 | 5.34 | 5.09 | 5.30 | 5.30 | qfq | 5,703,900 | 29,995,598 | 3.72% |
| 2025-01-17 | 5.20 | 5.26 | 5.11 | 5.11 | 5.11 | qfq | 2,858,100 | 14,723,759 | -1.73% |
| 2025-01-16 | 5.32 | 5.38 | 5.16 | 5.20 | 5.20 | qfq | 4,628,500 | 24,332,815 | -0.57% |
| 2025-01-15 | 5.27 | 5.31 | 5.18 | 5.23 | 5.23 | qfq | 5,297,636 | 27,762,657 | -0.38% |
| 2025-01-14 | 4.90 | 5.32 | 4.90 | 5.25 | 5.25 | qfq | 10,194,762 | 52,295,603 | 8.02% |
| 2025-01-13 | 4.78 | 4.93 | 4.64 | 4.86 | 4.86 | qfq | 4,774,400 | 22,921,995 | 1.25% |
| 2025-01-10 | 4.98 | 5.04 | 4.80 | 4.80 | 4.80 | qfq | 4,942,700 | 24,378,443 | -3.61% |
| 2025-01-09 | 4.97 | 5.04 | 4.91 | 4.98 | 4.98 | qfq | 3,027,100 | 15,088,650 | 0.40% |
| 2025-01-08 | 4.92 | 5.05 | 4.77 | 4.96 | 4.96 | qfq | 5,568,900 | 27,392,608 | -0.40% |
| 2025-01-07 | 4.77 | 5.01 | 4.76 | 4.98 | 4.98 | qfq | 4,791,400 | 23,373,311 | 4.62% |
| 2025-01-06 | 4.72 | 4.84 | 4.45 | 4.76 | 4.76 | qfq | 4,910,400 | 23,052,969 | -0.21% |
| 2025-01-03 | 5.18 | 5.18 | 4.72 | 4.77 | 4.77 | qfq | 7,681,100 | 37,610,957 | -6.65% |
| 2025-01-02 | 5.23 | 5.37 | 5.05 | 5.11 | 5.11 | qfq | 6,150,700 | 31,979,924 | -0.39% |
| 2024-12-31 | 5.27 | 5.34 | 5.12 | 5.13 | 5.13 | qfq | 5,157,700 | 26,835,933 | -2.66% |
| 2024-12-30 | 5.38 | 5.41 | 5.12 | 5.27 | 5.27 | qfq | 4,927,600 | 25,930,275 | -3.13% |
| 2024-12-27 | 5.35 | 5.52 | 5.30 | 5.44 | 5.44 | qfq | 4,538,700 | 24,780,415 | 2.06% |
| 2024-12-26 | 5.25 | 5.43 | 5.19 | 5.33 | 5.33 | qfq | 4,995,305 | 26,695,990 | 2.50% |
| 2024-12-25 | 5.40 | 5.42 | 5.11 | 5.20 | 5.20 | qfq | 5,941,905 | 30,953,275 | -4.41% |
| 2024-12-24 | 5.48 | 5.60 | 5.36 | 5.44 | 5.44 | qfq | 5,506,833 | 30,145,947 | 0.37% |
| 2024-12-23 | 6.09 | 6.10 | 5.38 | 5.42 | 5.42 | qfq | 8,678,200 | 48,890,122 | -11.00% |
| 2024-12-20 | 5.92 | 6.16 | 5.81 | 6.09 | 6.09 | qfq | 5,201,105 | 31,464,024 | 3.05% |
| 2024-12-19 | 5.82 | 5.97 | 5.78 | 5.91 | 5.91 | qfq | 6,194,916 | 36,433,369 | 1.20% |
| 2024-12-18 | 5.98 | 6.01 | 5.72 | 5.84 | 5.84 | qfq | 4,776,700 | 28,111,805 | -1.68% |
| 2024-12-17 | 6.30 | 6.36 | 5.90 | 5.94 | 5.94 | qfq | 6,768,994 | 40,994,855 | -6.16% |
| 2024-12-16 | 6.33 | 6.41 | 6.28 | 6.33 | 6.33 | qfq | 4,957,712 | 31,486,250 | 0.00% |
| 2024-12-13 | 6.48 | 6.52 | 6.32 | 6.33 | 6.33 | qfq | 4,997,102 | 31,926,163 | -2.31% |
| 2024-12-12 | 6.39 | 6.48 | 6.35 | 6.48 | 6.48 | qfq | 5,155,900 | 33,172,197 | 1.09% |
| 2024-12-11 | 6.35 | 6.43 | 6.27 | 6.41 | 6.41 | qfq | 4,797,701 | 30,493,502 | 1.26% |
| 2024-12-10 | 6.50 | 6.57 | 6.32 | 6.33 | 6.33 | qfq | 6,016,900 | 38,693,353 | 0.00% |
| 2024-12-09 | 6.26 | 6.43 | 6.24 | 6.33 | 6.33 | qfq | 6,370,500 | 40,372,917 | 0.80% |
| 2024-12-06 | 6.35 | 6.40 | 6.22 | 6.28 | 6.28 | qfq | 6,083,500 | 38,221,847 | -0.63% |
| 2024-12-05 | 6.14 | 6.33 | 6.13 | 6.32 | 6.32 | qfq | 5,520,000 | 34,537,454 | 2.76% |
| 2024-12-04 | 6.30 | 6.33 | 6.08 | 6.15 | 6.15 | qfq | 6,267,400 | 38,955,529 | -2.38% |
| 2024-12-03 | 6.26 | 6.37 | 6.21 | 6.30 | 6.30 | qfq | 8,277,500 | 52,100,172 | 0.48% |
| 2024-12-02 | 6.04 | 6.30 | 6.04 | 6.27 | 6.27 | qfq | 9,322,027 | 57,928,285 | 3.98% |
| 2024-11-29 | 5.97 | 6.04 | 5.88 | 6.03 | 6.03 | qfq | 5,741,670 | 34,349,009 | 1.34% |
| 2024-11-28 | 5.90 | 6.03 | 5.85 | 5.95 | 5.95 | qfq | 7,340,700 | 43,844,407 | 1.71% |
| 2024-11-27 | 5.89 | 5.89 | 5.60 | 5.85 | 5.85 | qfq | 6,989,900 | 40,106,688 | -0.85% |
| 2024-11-26 | 5.93 | 6.02 | 5.88 | 5.90 | 5.90 | qfq | 5,599,100 | 33,289,859 | -0.84% |
| 2024-11-25 | 5.90 | 5.96 | 5.77 | 5.95 | 5.95 | qfq | 5,086,700 | 29,907,128 | 1.54% |
| 2024-11-22 | 6.09 | 6.12 | 5.83 | 5.86 | 5.86 | qfq | 9,621,781 | 57,249,311 | -3.78% |
| 2024-11-21 | 6.01 | 6.12 | 5.95 | 6.09 | 6.09 | qfq | 9,639,191 | 58,312,574 | 1.33% |
| 2024-11-20 | 5.88 | 6.06 | 5.86 | 6.01 | 6.01 | qfq | 7,960,199 | 47,607,465 | 2.21% |
| 2024-11-19 | 5.62 | 6.05 | 5.53 | 5.88 | 5.88 | qfq | 8,789,738 | 50,908,035 | 5.95% |
| 2024-11-18 | 5.73 | 5.82 | 5.49 | 5.55 | 5.55 | qfq | 5,532,200 | 31,089,676 | -3.81% |
| 2024-11-15 | 5.80 | 5.93 | 5.73 | 5.77 | 5.77 | qfq | 4,625,100 | 26,981,838 | -0.35% |
| 2024-11-14 | 6.00 | 6.05 | 5.76 | 5.79 | 5.79 | qfq | 5,500,180 | 32,297,496 | -4.30% |
| 2024-11-13 | 5.92 | 6.05 | 5.76 | 6.05 | 6.05 | qfq | 5,325,381 | 31,550,643 | 1.85% |
| 2024-11-12 | 5.99 | 6.09 | 5.85 | 5.94 | 5.94 | qfq | 6,014,900 | 35,978,963 | -1.16% |
| 2024-11-11 | 5.84 | 6.02 | 5.84 | 6.01 | 6.01 | qfq | 6,073,400 | 36,127,020 | 2.74% |
| 2024-11-08 | 5.99 | 6.05 | 5.81 | 5.85 | 5.85 | qfq | 6,832,900 | 40,249,970 | -1.18% |
| 2024-11-07 | 5.64 | 5.94 | 5.60 | 5.92 | 5.92 | qfq | 9,258,088 | 53,864,887 | 4.96% |
| 2024-11-06 | 5.59 | 5.68 | 5.53 | 5.64 | 5.64 | qfq | 5,981,504 | 33,684,809 | 1.08% |
| 2024-11-05 | 5.47 | 5.60 | 5.47 | 5.58 | 5.58 | qfq | 5,233,900 | 29,051,015 | 1.82% |
| 2024-11-04 | 5.36 | 5.52 | 5.30 | 5.48 | 5.48 | qfq | 5,335,500 | 29,073,415 | 2.81% |
| 2024-11-01 | 5.63 | 5.67 | 5.30 | 5.33 | 5.33 | qfq | 7,434,404 | 40,112,514 | -5.16% |
| 2024-10-31 | 5.59 | 5.73 | 5.53 | 5.62 | 5.62 | qfq | 4,744,202 | 26,803,030 | 0.54% |
| 2024-10-30 | 5.60 | 5.70 | 5.50 | 5.59 | 5.59 | qfq | 4,262,237 | 23,835,503 | -0.71% |
| 2024-10-29 | 5.80 | 5.85 | 5.57 | 5.63 | 5.63 | qfq | 6,637,500 | 37,559,067 | -1.92% |
| 2024-10-28 | 5.56 | 5.77 | 5.56 | 5.74 | 5.74 | qfq | 6,864,340 | 39,073,546 | 3.24% |
| 2024-10-25 | 5.40 | 5.60 | 5.39 | 5.56 | 5.56 | qfq | 5,070,260 | 28,001,783 | 2.21% |
| 2024-10-24 | 5.42 | 5.45 | 5.35 | 5.44 | 5.44 | qfq | 3,932,736 | 21,237,057 | 0.00% |
| 2024-10-23 | 5.45 | 5.56 | 5.38 | 5.44 | 5.44 | qfq | 5,816,900 | 31,871,907 | 0.00% |
| 2024-10-22 | 5.33 | 5.47 | 5.30 | 5.44 | 5.44 | qfq | 6,161,463 | 33,230,937 | 2.26% |
| 2024-10-21 | 5.25 | 5.38 | 5.20 | 5.32 | 5.32 | qfq | 5,579,500 | 29,542,621 | 2.11% |
| 2024-10-18 | 5.06 | 5.35 | 5.03 | 5.21 | 5.21 | qfq | 6,166,608 | 32,075,168 | 2.56% |
| 2024-10-17 | 5.14 | 5.25 | 5.08 | 5.08 | 5.08 | qfq | 4,755,833 | 24,635,868 | -0.78% |
| 2024-10-16 | 5.03 | 5.16 | 4.96 | 5.12 | 5.12 | qfq | 4,443,400 | 22,651,044 | 0.79% |
| 2024-10-15 | 5.15 | 5.25 | 5.06 | 5.08 | 5.08 | qfq | 5,837,722 | 30,106,456 | -1.74% |
| 2024-10-14 | 5.02 | 5.17 | 4.98 | 5.17 | 5.17 | qfq | 5,447,210 | 27,733,432 | 3.19% |
| 2024-10-11 | 5.19 | 5.22 | 4.94 | 5.01 | 5.01 | qfq | 6,368,004 | 32,286,725 | -4.39% |
| 2024-10-10 | 5.23 | 5.42 | 5.06 | 5.24 | 5.24 | qfq | 7,387,743 | 38,748,886 | 1.35% |
| 2024-10-09 | 5.68 | 5.70 | 5.12 | 5.17 | 5.17 | qfq | 10,897,102 | 59,484,377 | -12.67% |
| 2024-10-08 | 6.15 | 6.30 | 5.50 | 5.92 | 5.92 | qfq | 16,134,552 | 94,861,010 | 10.45% |
| 2024-09-30 | 4.90 | 5.43 | 4.78 | 5.36 | 5.36 | qfq | 12,841,659 | 65,416,297 | 12.84% |
| 2024-09-27 | 4.61 | 4.76 | 4.53 | 4.75 | 4.75 | qfq | 6,498,400 | 30,214,079 | 4.86% |
| 2024-09-26 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | qfq | 3,376,900 | 15,116,371 | 2.49% |
| 2024-09-25 | 4.39 | 4.51 | 4.39 | 4.42 | 4.42 | qfq | 2,810,702 | 12,486,911 | 1.38% |
| 2024-09-24 | 4.25 | 4.36 | 4.23 | 4.36 | 4.36 | qfq | 3,399,400 | 14,621,362 | 3.32% |
| 2024-09-23 | 4.25 | 4.28 | 4.17 | 4.22 | 4.22 | qfq | 2,432,800 | 10,292,896 | -0.24% |
| 2024-09-20 | 4.27 | 4.29 | 4.19 | 4.23 | 4.23 | qfq | 2,798,700 | 11,840,551 | -0.70% |
| 2024-09-19 | 4.15 | 4.31 | 4.10 | 4.26 | 4.26 | qfq | 3,291,600 | 13,923,139 | 3.65% |
| 2024-09-18 | 4.26 | 4.26 | 4.01 | 4.11 | 4.11 | qfq | 3,278,300 | 13,442,411 | -2.84% |
| 2024-09-13 | 4.32 | 4.33 | 4.21 | 4.23 | 4.23 | qfq | 2,652,400 | 11,316,610 | -2.08% |
| 2024-09-12 | 4.29 | 4.39 | 4.26 | 4.32 | 4.32 | qfq | 3,414,700 | 14,852,954 | 0.70% |
| 2024-09-11 | 4.35 | 4.35 | 4.24 | 4.29 | 4.29 | qfq | 2,858,600 | 12,275,312 | -1.15% |
| 2024-09-10 | 4.26 | 4.34 | 4.22 | 4.34 | 4.34 | qfq | 3,042,400 | 13,050,766 | 1.40% |
| 2024-09-09 | 4.20 | 4.30 | 4.14 | 4.28 | 4.28 | qfq | 3,209,900 | 13,603,552 | 0.94% |
| 2024-09-06 | 4.35 | 4.35 | 4.22 | 4.24 | 4.24 | qfq | 3,658,900 | 15,640,047 | -2.30% |
| 2024-09-05 | 4.28 | 4.36 | 4.28 | 4.34 | 4.34 | qfq | 2,505,700 | 10,827,591 | 1.17% |
| 2024-09-04 | 4.42 | 4.42 | 4.26 | 4.29 | 4.29 | qfq | 3,361,900 | 14,531,371 | -2.72% |
| 2024-09-03 | 4.41 | 4.45 | 4.34 | 4.41 | 4.41 | qfq | 2,498,600 | 10,983,853 | 0.00% |
| 2024-09-02 | 4.51 | 4.52 | 4.37 | 4.41 | 4.41 | qfq | 2,467,400 | 10,983,895 | -2.22% |
| 2024-08-30 | 4.40 | 4.56 | 4.38 | 4.51 | 4.51 | qfq | 3,485,900 | 15,643,202 | 2.27% |
| 2024-08-29 | 4.34 | 4.42 | 4.26 | 4.41 | 4.41 | qfq | 3,230,290 | 14,055,078 | 1.85% |
| 2024-08-28 | 4.23 | 4.39 | 4.20 | 4.33 | 4.33 | qfq | 3,376,700 | 14,554,974 | 2.61% |
| 2024-08-27 | 4.35 | 4.38 | 4.20 | 4.22 | 4.22 | qfq | 3,636,500 | 15,513,116 | -3.21% |
| 2024-08-26 | 4.22 | 4.38 | 4.21 | 4.36 | 4.36 | qfq | 4,152,300 | 17,939,437 | 2.59% |
| 2024-08-23 | 4.40 | 4.41 | 4.22 | 4.25 | 4.25 | qfq | 3,118,690 | 13,411,898 | -3.63% |
| 2024-08-22 | 4.57 | 4.60 | 4.36 | 4.41 | 4.41 | qfq | 3,253,000 | 14,584,927 | -3.50% |
| 2024-08-21 | 4.44 | 4.60 | 4.44 | 4.57 | 4.57 | qfq | 4,455,402 | 20,252,992 | 2.01% |
| 2024-08-20 | 4.59 | 4.62 | 4.44 | 4.48 | 4.48 | qfq | 2,721,700 | 12,281,775 | -1.97% |
| 2024-08-19 | 4.63 | 4.66 | 4.55 | 4.57 | 4.57 | qfq | 2,883,400 | 13,249,272 | -2.14% |
| 2024-08-16 | 4.70 | 4.72 | 4.63 | 4.67 | 4.67 | qfq | 3,651,600 | 17,039,635 | -0.64% |
| 2024-08-15 | 4.63 | 4.71 | 4.56 | 4.70 | 4.70 | qfq | 4,707,100 | 21,892,886 | 1.29% |
| 2024-08-14 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | qfq | 3,439,300 | 15,860,000 | 1.31% |
| 2024-08-13 | 4.47 | 4.62 | 4.38 | 4.58 | 4.58 | qfq | 3,605,300 | 16,283,445 | 2.69% |
| 2024-08-12 | 4.49 | 4.49 | 4.40 | 4.46 | 4.46 | qfq | 2,422,800 | 10,773,757 | -0.67% |
| 2024-08-09 | 4.54 | 4.56 | 4.48 | 4.49 | 4.49 | qfq | 1,813,300 | 8,187,814 | -0.22% |
| 2024-08-08 | 4.56 | 4.57 | 4.42 | 4.50 | 4.50 | qfq | 2,428,900 | 10,894,291 | -1.32% |
| 2024-08-07 | 4.56 | 4.62 | 4.50 | 4.56 | 4.56 | qfq | 2,961,100 | 13,529,659 | 0.44% |
| 2024-08-06 | 4.52 | 4.55 | 4.44 | 4.54 | 4.54 | qfq | 3,479,100 | 15,650,810 | 2.71% |
| 2024-08-05 | 4.55 | 4.59 | 4.40 | 4.42 | 4.42 | qfq | 4,073,400 | 18,254,955 | -3.07% |
| 2024-08-02 | 4.60 | 4.65 | 4.53 | 4.56 | 4.56 | qfq | 4,218,500 | 19,405,823 | -1.51% |
| 2024-08-01 | 4.67 | 4.70 | 4.60 | 4.63 | 4.63 | qfq | 4,735,900 | 21,983,363 | -0.86% |
| 2024-07-31 | 4.50 | 4.67 | 4.47 | 4.67 | 4.67 | qfq | 6,084,400 | 27,898,097 | 4.01% |
| 2024-07-30 | 4.40 | 4.51 | 4.39 | 4.49 | 4.49 | qfq | 4,597,700 | 20,529,065 | 0.45% |
| 2024-07-29 | 4.38 | 4.51 | 4.33 | 4.47 | 4.47 | qfq | 6,419,000 | 28,591,939 | 2.52% |
| 2024-07-26 | 4.23 | 4.36 | 4.23 | 4.36 | 4.36 | qfq | 3,397,400 | 14,643,269 | 3.07% |
| 2024-07-25 | 4.11 | 4.27 | 4.06 | 4.23 | 4.23 | qfq | 2,863,600 | 11,961,875 | 2.67% |
| 2024-07-24 | 4.20 | 4.29 | 4.12 | 4.12 | 4.12 | qfq | 2,910,600 | 12,147,631 | -1.90% |
| 2024-07-23 | 4.30 | 4.38 | 4.19 | 4.20 | 4.20 | qfq | 2,933,970 | 12,572,254 | -2.33% |
| 2024-07-22 | 4.21 | 4.30 | 4.17 | 4.30 | 4.30 | qfq | 2,302,331 | 9,792,094 | 2.87% |
| 2024-07-19 | 4.12 | 4.23 | 4.08 | 4.18 | 4.18 | qfq | 2,417,300 | 10,079,292 | 1.46% |
| 2024-07-18 | 4.14 | 4.17 | 4.01 | 4.12 | 4.12 | qfq | 3,828,400 | 15,637,933 | -1.20% |
| 2024-07-17 | 4.24 | 4.26 | 4.14 | 4.17 | 4.17 | qfq | 2,600,300 | 10,859,361 | -1.65% |
| 2024-07-16 | 4.27 | 4.35 | 4.20 | 4.24 | 4.24 | qfq | 3,021,900 | 12,866,080 | -1.40% |
| 2024-07-15 | 4.49 | 4.50 | 4.27 | 4.30 | 4.30 | qfq | 3,419,700 | 14,796,998 | -3.59% |
| 2024-07-12 | 4.49 | 4.58 | 4.42 | 4.46 | 4.46 | qfq | 2,899,800 | 13,011,164 | -0.67% |
| 2024-07-11 | 4.33 | 4.50 | 4.33 | 4.49 | 4.49 | qfq | 3,545,400 | 15,714,237 | 5.40% |
| 2024-07-10 | 4.36 | 4.38 | 4.21 | 4.26 | 4.25 | qfq | 3,306,100 | 14,164,107 | -2.52% |
| 2024-07-09 | 4.28 | 4.38 | 4.14 | 4.37 | 4.36 | qfq | 3,585,600 | 15,365,830 | 2.10% |
| 2024-07-08 | 4.45 | 4.48 | 4.25 | 4.28 | 4.27 | qfq | 3,278,100 | 14,186,466 | -4.89% |
| 2024-07-05 | 4.36 | 4.50 | 4.28 | 4.50 | 4.49 | qfq | 3,095,500 | 13,691,833 | 2.27% |
| 2024-07-04 | 4.58 | 4.59 | 4.37 | 4.40 | 4.39 | qfq | 3,226,300 | 14,376,764 | -3.72% |
| 2024-07-03 | 4.61 | 4.68 | 4.53 | 4.57 | 4.56 | qfq | 3,283,700 | 15,087,564 | -0.87% |
| 2024-07-02 | 4.45 | 4.62 | 4.45 | 4.61 | 4.60 | qfq | 4,168,400 | 19,050,973 | 2.67% |
| 2024-07-01 | 4.53 | 4.57 | 4.38 | 4.49 | 4.48 | qfq | 4,219,300 | 18,825,873 | -0.88% |
| 2024-06-28 | 4.43 | 4.61 | 4.40 | 4.53 | 4.52 | qfq | 3,072,906 | 13,984,046 | 1.34% |
| 2024-06-27 | 4.53 | 4.60 | 4.46 | 4.47 | 4.46 | qfq | 3,501,200 | 15,846,980 | -1.11% |
| 2024-06-26 | 4.30 | 4.54 | 4.23 | 4.52 | 4.51 | qfq | 3,808,500 | 16,752,076 | 5.12% |
| 2024-06-25 | 4.21 | 4.37 | 4.21 | 4.30 | 4.29 | qfq | 4,610,400 | 19,834,870 | 2.63% |
| 2024-06-24 | 4.38 | 4.38 | 4.15 | 4.19 | 4.18 | qfq | 5,973,800 | 25,349,730 | -6.05% |
| 2024-06-21 | 4.45 | 4.50 | 4.35 | 4.46 | 4.45 | qfq | 4,066,900 | 18,053,283 | -0.22% |
| 2024-06-20 | 4.62 | 4.62 | 4.43 | 4.47 | 4.46 | qfq | 3,100,400 | 13,967,957 | -3.25% |
| 2024-06-19 | 4.65 | 4.68 | 4.53 | 4.62 | 4.61 | qfq | 2,925,400 | 13,497,373 | 0.43% |
| 2024-06-18 | 4.38 | 4.62 | 4.36 | 4.60 | 4.59 | qfq | 4,704,400 | 21,340,598 | 5.02% |
| 2024-06-17 | 4.49 | 4.52 | 4.34 | 4.38 | 4.37 | qfq | 3,414,500 | 15,098,509 | -2.45% |
| 2024-06-14 | 4.55 | 4.55 | 4.40 | 4.49 | 4.48 | qfq | 2,858,200 | 12,790,276 | -0.66% |
| 2024-06-13 | 4.60 | 4.63 | 4.48 | 4.52 | 4.51 | qfq | 3,210,200 | 14,541,059 | -0.88% |
| 2024-06-12 | 4.42 | 4.59 | 4.38 | 4.56 | 4.55 | qfq | 4,139,700 | 18,764,342 | 3.17% |
| 2024-06-11 | 4.49 | 4.49 | 4.27 | 4.42 | 4.41 | qfq | 5,195,700 | 22,641,912 | -1.56% |
| 2024-06-07 | 4.26 | 4.55 | 4.24 | 4.49 | 4.48 | qfq | 6,254,400 | 27,702,492 | 7.16% |
| 2024-06-06 | 4.47 | 4.53 | 4.05 | 4.19 | 4.18 | qfq | 6,940,410 | 29,506,999 | -6.89% |
| 2024-06-05 | 4.63 | 4.63 | 4.48 | 4.50 | 4.49 | qfq | 3,753,700 | 17,014,070 | -3.23% |
| 2024-06-04 | 4.79 | 4.79 | 4.57 | 4.65 | 4.64 | qfq | 5,353,504 | 24,797,229 | -3.53% |
| 2024-06-03 | 5.16 | 5.24 | 4.76 | 4.82 | 4.81 | qfq | 7,300,300 | 35,790,248 | -5.49% |
| 2024-05-31 | 5.00 | 5.17 | 4.90 | 5.10 | 5.09 | qfq | 3,538,600 | 17,964,952 | 2.82% |
| 2024-05-30 | 5.00 | 5.06 | 4.93 | 4.96 | 4.95 | qfq | 3,009,300 | 15,030,206 | -1.59% |
| 2024-05-29 | 5.04 | 5.16 | 4.95 | 5.04 | 5.03 | qfq | 2,807,000 | 14,211,323 | 0.00% |
| 2024-05-28 | 5.14 | 5.20 | 5.03 | 5.04 | 5.03 | qfq | 2,552,000 | 12,998,327 | -2.33% |
| 2024-05-27 | 5.09 | 5.18 | 5.03 | 5.16 | 5.15 | qfq | 2,469,700 | 12,570,397 | 1.38% |
| 2024-05-24 | 5.14 | 5.21 | 5.03 | 5.09 | 5.08 | qfq | 2,294,000 | 11,773,478 | -0.97% |
| 2024-05-23 | 5.23 | 5.26 | 5.12 | 5.14 | 5.13 | qfq | 2,713,900 | 13,997,324 | -2.10% |
| 2024-05-22 | 5.23 | 5.31 | 5.20 | 5.25 | 5.24 | qfq | 1,745,200 | 9,162,729 | 0.38% |
| 2024-05-21 | 5.34 | 5.37 | 5.19 | 5.23 | 5.22 | qfq | 2,783,100 | 14,585,031 | -2.06% |
| 2024-05-20 | 5.39 | 5.45 | 5.31 | 5.34 | 5.33 | qfq | 3,781,000 | 20,313,156 | -0.93% |
| 2024-05-17 | 5.27 | 5.40 | 5.23 | 5.39 | 5.38 | qfq | 3,695,200 | 19,726,810 | 1.13% |
| 2024-05-16 | 5.17 | 5.35 | 5.15 | 5.33 | 5.32 | qfq | 3,300,000 | 17,396,388 | 2.90% |
| 2024-05-15 | 5.18 | 5.29 | 5.10 | 5.18 | 5.17 | qfq | 3,255,100 | 16,976,054 | -0.19% |
| 2024-05-14 | 5.04 | 5.23 | 5.00 | 5.19 | 5.18 | qfq | 3,922,000 | 20,206,446 | 3.59% |
| 2024-05-13 | 5.15 | 5.16 | 4.89 | 5.01 | 5.00 | qfq | 4,461,700 | 22,417,508 | -3.28% |
| 2024-05-10 | 5.33 | 5.39 | 5.13 | 5.18 | 5.17 | qfq | 3,691,400 | 19,234,865 | -1.52% |
| 2024-05-09 | 5.18 | 5.33 | 5.18 | 5.26 | 5.25 | qfq | 2,992,100 | 15,834,212 | 0.96% |
| 2024-05-08 | 5.33 | 5.33 | 5.19 | 5.21 | 5.20 | qfq | 3,072,100 | 16,107,716 | -2.25% |
| 2024-05-07 | 5.32 | 5.35 | 5.24 | 5.33 | 5.32 | qfq | 3,764,880 | 19,956,220 | 0.00% |
| 2024-05-06 | 5.17 | 5.34 | 5.12 | 5.33 | 5.32 | qfq | 6,244,400 | 32,795,038 | 4.92% |
| 2024-04-30 | 5.11 | 5.13 | 4.96 | 5.08 | 5.07 | qfq | 4,062,900 | 20,546,160 | -0.59% |
| 2024-04-29 | 4.95 | 5.13 | 4.94 | 5.11 | 5.10 | qfq | 4,645,655 | 23,464,788 | 3.23% |
| 2024-04-26 | 4.82 | 5.00 | 4.73 | 4.95 | 4.94 | qfq | 4,617,800 | 22,543,188 | 1.85% |
| 2024-04-25 | 4.90 | 4.91 | 4.73 | 4.86 | 4.85 | qfq | 5,019,700 | 24,310,567 | 0.83% |
| 2024-04-24 | 4.57 | 4.85 | 4.56 | 4.82 | 4.81 | qfq | 5,356,400 | 25,428,320 | 5.47% |
| 2024-04-23 | 4.44 | 4.64 | 4.40 | 4.57 | 4.56 | qfq | 6,687,400 | 30,426,878 | 3.86% |
| 2024-04-22 | 4.56 | 4.67 | 4.29 | 4.40 | 4.39 | qfq | 5,826,400 | 25,737,243 | -2.00% |
| 2024-04-19 | 4.50 | 4.58 | 4.38 | 4.49 | 4.48 | qfq | 5,832,900 | 26,175,607 | -1.54% |
| 2024-04-18 | 4.67 | 4.69 | 4.43 | 4.56 | 4.55 | qfq | 7,839,100 | 35,736,244 | -2.15% |
| 2024-04-17 | 4.06 | 4.71 | 4.06 | 4.66 | 4.65 | qfq | 11,813,100 | 53,151,391 | 16.50% |
| 2024-04-16 | 4.60 | 4.63 | 4.00 | 4.00 | 3.99 | qfq | 13,268,322 | 55,167,892 | -14.89% |
| 2024-04-15 | 5.31 | 5.31 | 4.56 | 4.70 | 4.69 | qfq | 8,942,400 | 43,085,606 | -10.31% |
| 2024-04-12 | 5.31 | 5.42 | 5.21 | 5.24 | 5.23 | qfq | 4,564,122 | 24,282,529 | -1.13% |
| 2024-04-11 | 5.24 | 5.43 | 5.14 | 5.30 | 5.29 | qfq | 3,564,122 | 18,932,246 | 1.15% |
| 2024-04-10 | 5.46 | 5.49 | 5.20 | 5.24 | 5.23 | qfq | 4,446,800 | 23,494,860 | -4.03% |
| 2024-04-09 | 5.35 | 5.46 | 5.30 | 5.46 | 5.45 | qfq | 4,013,600 | 21,672,544 | 2.44% |
| 2024-04-08 | 5.53 | 5.59 | 5.31 | 5.33 | 5.32 | qfq | 4,461,500 | 24,180,030 | -4.65% |
| 2024-04-03 | 5.64 | 5.66 | 5.48 | 5.59 | 5.58 | qfq | 4,258,555 | 23,663,843 | -1.24% |
| 2024-04-02 | 5.65 | 5.71 | 5.60 | 5.66 | 5.65 | qfq | 4,082,155 | 23,120,913 | 0.00% |
| 2024-04-01 | 5.57 | 5.67 | 5.56 | 5.66 | 5.65 | qfq | 5,029,700 | 28,251,699 | 1.80% |
| 2024-03-29 | 5.45 | 5.56 | 5.40 | 5.56 | 5.55 | qfq | 3,463,900 | 19,027,931 | 2.02% |
| 2024-03-28 | 5.28 | 5.53 | 5.26 | 5.45 | 5.44 | qfq | 4,528,800 | 24,532,223 | 3.61% |
| 2024-03-27 | 5.50 | 5.52 | 5.24 | 5.26 | 5.25 | qfq | 4,015,900 | 21,637,549 | -4.54% |
| 2024-03-26 | 5.50 | 5.54 | 5.36 | 5.51 | 5.50 | qfq | 4,972,100 | 27,107,147 | -0.18% |
| 2024-03-25 | 5.66 | 5.71 | 5.47 | 5.52 | 5.51 | qfq | 5,454,900 | 30,510,401 | -2.99% |
| 2024-03-22 | 5.76 | 5.83 | 5.60 | 5.69 | 5.68 | qfq | 6,074,400 | 34,663,926 | -1.73% |
| 2024-03-21 | 5.70 | 5.81 | 5.60 | 5.79 | 5.78 | qfq | 5,549,300 | 31,795,605 | 1.40% |
| 2024-03-20 | 5.60 | 5.73 | 5.56 | 5.71 | 5.70 | qfq | 4,560,700 | 25,841,886 | 1.96% |
| 2024-03-19 | 5.66 | 5.78 | 5.56 | 5.60 | 5.59 | qfq | 7,009,120 | 39,587,574 | -0.88% |
| 2024-03-18 | 5.43 | 5.65 | 5.42 | 5.65 | 5.64 | qfq | 6,238,800 | 34,659,642 | 4.24% |
| 2024-03-15 | 5.28 | 5.49 | 5.22 | 5.42 | 5.41 | qfq | 6,152,683 | 33,030,094 | 2.65% |
| 2024-03-14 | 5.33 | 5.40 | 5.15 | 5.28 | 5.27 | qfq | 5,185,600 | 27,425,380 | -1.12% |
| 2024-03-13 | 5.33 | 5.45 | 5.20 | 5.34 | 5.33 | qfq | 6,310,700 | 33,491,456 | 0.19% |
| 2024-03-12 | 5.20 | 5.34 | 5.14 | 5.33 | 5.32 | qfq | 6,574,300 | 34,492,195 | 2.90% |
| 2024-03-11 | 5.16 | 5.19 | 5.11 | 5.18 | 5.17 | qfq | 5,315,600 | 27,324,976 | 0.78% |
| 2024-03-08 | 5.15 | 5.20 | 5.05 | 5.14 | 5.13 | qfq | 5,642,100 | 28,856,565 | -0.39% |
| 2024-03-07 | 5.11 | 5.36 | 5.10 | 5.16 | 5.15 | qfq | 8,093,600 | 42,231,073 | 2.38% |
| 2024-03-06 | 4.84 | 5.12 | 4.83 | 5.04 | 5.03 | qfq | 5,175,710 | 25,884,410 | 3.28% |
| 2024-03-05 | 5.06 | 5.06 | 4.87 | 4.88 | 4.87 | qfq | 5,606,888 | 27,636,169 | -3.75% |
| 2024-03-04 | 5.09 | 5.19 | 4.90 | 5.07 | 5.06 | qfq | 6,056,168 | 30,636,447 | -0.39% |
| 2024-03-01 | 4.96 | 5.10 | 4.95 | 5.09 | 5.08 | qfq | 7,946,000 | 39,964,041 | 2.62% |
| 2024-02-29 | 4.67 | 4.97 | 4.64 | 4.96 | 4.95 | qfq | 10,116,700 | 49,297,802 | 3.98% |
| 2024-02-28 | 5.47 | 5.59 | 4.72 | 4.77 | 4.76 | qfq | 15,462,100 | 79,339,354 | -11.50% |
| 2024-02-27 | 5.28 | 5.39 | 5.11 | 5.39 | 5.38 | qfq | 8,808,800 | 46,544,171 | 1.13% |
| 2024-02-26 | 5.18 | 5.47 | 5.16 | 5.33 | 5.32 | qfq | 10,848,900 | 57,527,184 | 5.13% |
| 2024-02-23 | 4.76 | 5.08 | 4.76 | 5.07 | 5.06 | qfq | 7,609,510 | 37,535,483 | 7.19% |
| 2024-02-22 | 4.55 | 4.74 | 4.51 | 4.73 | 4.72 | qfq | 6,378,014 | 29,601,509 | 4.42% |
| 2024-02-21 | 4.30 | 4.76 | 4.29 | 4.53 | 4.52 | qfq | 9,178,659 | 42,014,587 | 3.66% |
| 2024-02-20 | 4.30 | 4.40 | 4.14 | 4.37 | 4.36 | qfq | 7,147,270 | 30,743,433 | 2.10% |
| 2024-02-19 | 4.04 | 4.30 | 4.04 | 4.28 | 4.27 | qfq | 12,488,603 | 52,331,881 | 6.20% |
| 2024-02-08 | 3.50 | 4.04 | 3.26 | 4.03 | 4.02 | qfq | 16,224,504 | 60,092,247 | 14.16% |
| 2024-02-07 | 4.00 | 4.03 | 3.45 | 3.53 | 3.52 | qfq | 18,409,104 | 66,476,784 | -11.53% |
| 2024-02-06 | 3.93 | 4.24 | 3.42 | 3.99 | 3.98 | qfq | 17,156,400 | 64,745,916 | -3.16% |
| 2024-02-05 | 4.89 | 4.90 | 4.00 | 4.12 | 4.11 | qfq | 17,059,192 | 71,895,673 | -15.75% |
| 2024-02-02 | 5.24 | 5.38 | 4.69 | 4.89 | 4.88 | qfq | 7,906,786 | 39,409,787 | -6.14% |
| 2024-02-01 | 5.41 | 5.41 | 5.07 | 5.21 | 5.20 | qfq | 6,072,200 | 31,562,180 | -2.25% |
| 2024-01-31 | 5.80 | 5.89 | 5.31 | 5.33 | 5.32 | qfq | 6,507,250 | 35,871,422 | -7.94% |
| 2024-01-30 | 6.12 | 6.12 | 5.76 | 5.79 | 5.78 | qfq | 4,992,500 | 29,680,083 | -4.93% |
| 2024-01-29 | 6.40 | 6.43 | 6.08 | 6.09 | 6.08 | qfq | 5,252,800 | 32,514,675 | -4.25% |
| 2024-01-26 | 6.26 | 6.46 | 6.24 | 6.36 | 6.35 | qfq | 5,513,500 | 35,183,898 | 1.92% |
| 2024-01-25 | 5.98 | 6.25 | 5.95 | 6.24 | 6.23 | qfq | 4,332,676 | 26,497,022 | 4.35% |
| 2024-01-24 | 5.86 | 6.09 | 5.74 | 5.98 | 5.97 | qfq | 5,934,788 | 35,064,493 | 2.40% |
| 2024-01-23 | 6.05 | 6.10 | 5.72 | 5.84 | 5.83 | qfq | 6,950,000 | 40,608,504 | -3.47% |
| 2024-01-22 | 6.56 | 6.56 | 6.01 | 6.05 | 6.04 | qfq | 5,742,401 | 36,230,056 | -7.07% |
| 2024-01-19 | 6.65 | 6.76 | 6.45 | 6.51 | 6.49 | qfq | 5,404,850 | 35,355,993 | -1.96% |
| 2024-01-18 | 6.79 | 6.84 | 6.46 | 6.64 | 6.62 | qfq | 5,760,854 | 38,069,015 | -2.50% |
| 2024-01-17 | 6.97 | 7.02 | 6.80 | 6.81 | 6.79 | qfq | 4,261,774 | 29,420,519 | -2.71% |
| 2024-01-16 | 7.06 | 7.10 | 6.88 | 7.00 | 6.98 | qfq | 5,576,500 | 38,898,655 | -0.71% |
| 2024-01-15 | 6.92 | 7.09 | 6.86 | 7.05 | 7.03 | qfq | 5,777,000 | 40,513,646 | 0.28% |
| 2024-01-12 | 7.26 | 7.26 | 7.00 | 7.03 | 7.01 | qfq | 8,048,303 | 57,206,373 | -2.63% |
| 2024-01-11 | 7.24 | 7.27 | 7.07 | 7.22 | 7.20 | qfq | 10,100,603 | 72,626,426 | -0.41% |
| 2024-01-10 | 7.21 | 7.62 | 7.14 | 7.25 | 7.23 | qfq | 15,542,700 | 113,812,711 | -0.41% |
| 2024-01-09 | 7.02 | 7.50 | 7.02 | 7.28 | 7.26 | qfq | 10,362,700 | 75,619,845 | 3.70% |
| 2024-01-08 | 7.11 | 7.15 | 7.00 | 7.02 | 7.00 | qfq | 3,245,500 | 22,920,916 | -1.54% |
| 2024-01-05 | 7.23 | 7.32 | 7.08 | 7.13 | 7.11 | qfq | 3,105,700 | 22,310,131 | -1.93% |
| 2024-01-04 | 7.22 | 7.29 | 7.16 | 7.27 | 7.25 | qfq | 3,570,000 | 25,782,659 | 0.55% |
| 2024-01-03 | 7.25 | 7.27 | 7.16 | 7.23 | 7.21 | qfq | 4,253,600 | 30,669,762 | -0.28% |
| 2024-01-02 | 7.21 | 7.28 | 7.15 | 7.25 | 7.23 | qfq | 4,496,900 | 32,571,858 | 1.40% |
| 2023-12-29 | 7.00 | 7.16 | 6.94 | 7.15 | 7.13 | qfq | 3,265,500 | 23,173,772 | 2.00% |
| 2023-12-28 | 6.95 | 7.04 | 6.69 | 7.01 | 6.99 | qfq | 4,644,300 | 32,100,663 | 2.49% |
| 2023-12-27 | 6.77 | 6.90 | 6.72 | 6.84 | 6.82 | qfq | 2,244,000 | 15,262,088 | 1.48% |
| 2023-12-26 | 6.85 | 6.90 | 6.72 | 6.74 | 6.72 | qfq | 2,893,600 | 19,563,834 | -2.03% |
| 2023-12-25 | 6.94 | 6.99 | 6.82 | 6.88 | 6.86 | qfq | 2,428,200 | 16,699,337 | -1.15% |
| 2023-12-22 | 7.10 | 7.14 | 6.92 | 6.96 | 6.94 | qfq | 3,644,100 | 25,593,160 | -1.56% |
| 2023-12-21 | 7.07 | 7.08 | 6.80 | 7.07 | 7.05 | qfq | 4,261,129 | 29,628,647 | 0.57% |
| 2023-12-20 | 7.04 | 7.20 | 7.00 | 7.03 | 7.01 | qfq | 3,977,616 | 28,260,235 | -0.14% |
| 2023-12-19 | 6.97 | 7.06 | 6.85 | 7.04 | 7.02 | qfq | 3,243,700 | 22,528,018 | 2.18% |
| 2023-12-18 | 6.96 | 7.00 | 6.89 | 6.89 | 6.87 | qfq | 3,774,780 | 26,198,753 | -1.43% |
| 2023-12-15 | 7.03 | 7.07 | 6.91 | 6.99 | 6.97 | qfq | 3,002,600 | 20,906,829 | -0.43% |
| 2023-12-14 | 7.15 | 7.16 | 7.01 | 7.02 | 7.00 | qfq | 3,361,300 | 23,759,671 | -0.57% |
| 2023-12-13 | 7.02 | 7.17 | 6.89 | 7.06 | 7.04 | qfq | 4,718,900 | 33,253,016 | 0.43% |
| 2023-12-12 | 6.97 | 7.05 | 6.86 | 7.03 | 7.01 | qfq | 4,124,612 | 28,689,086 | 1.30% |
| 2023-12-11 | 6.91 | 7.08 | 6.82 | 6.94 | 6.92 | qfq | 4,512,600 | 31,433,215 | 0.58% |
| 2023-12-08 | 7.13 | 7.16 | 6.90 | 6.90 | 6.88 | qfq | 4,530,300 | 31,714,714 | -3.09% |
| 2023-12-07 | 7.16 | 7.22 | 7.09 | 7.12 | 7.10 | qfq | 3,219,000 | 22,964,950 | -0.42% |
| 2023-12-06 | 7.11 | 7.24 | 7.10 | 7.15 | 7.13 | qfq | 2,910,000 | 20,863,702 | 0.70% |
| 2023-12-05 | 7.27 | 7.27 | 7.09 | 7.10 | 7.08 | qfq | 3,361,000 | 24,006,344 | -2.34% |
| 2023-12-04 | 7.19 | 7.30 | 7.19 | 7.27 | 7.25 | qfq | 4,410,900 | 32,002,044 | 1.11% |
| 2023-12-01 | 7.23 | 7.28 | 7.10 | 7.19 | 7.17 | qfq | 4,492,202 | 32,192,571 | -0.42% |
| 2023-11-30 | 7.31 | 7.35 | 7.12 | 7.22 | 7.20 | qfq | 4,173,302 | 30,063,947 | -1.37% |
| 2023-11-29 | 7.29 | 7.37 | 7.25 | 7.32 | 7.30 | qfq | 4,267,703 | 31,237,421 | 0.41% |
| 2023-11-28 | 7.22 | 7.35 | 7.18 | 7.29 | 7.27 | qfq | 3,422,506 | 24,903,843 | 1.11% |
| 2023-11-27 | 7.16 | 7.29 | 7.13 | 7.21 | 7.19 | qfq | 3,415,806 | 24,624,944 | 0.42% |
| 2023-11-24 | 7.30 | 7.32 | 7.13 | 7.18 | 7.16 | qfq | 4,168,708 | 29,958,491 | -1.64% |
| 2023-11-23 | 7.23 | 7.36 | 7.23 | 7.30 | 7.28 | qfq | 3,608,000 | 26,323,490 | 0.83% |
| 2023-11-22 | 7.36 | 7.40 | 7.24 | 7.24 | 7.22 | qfq | 4,482,802 | 32,724,408 | -1.90% |
| 2023-11-21 | 7.48 | 7.50 | 7.32 | 7.38 | 7.36 | qfq | 7,437,212 | 54,929,384 | -0.27% |
| 2023-11-20 | 7.21 | 7.43 | 7.15 | 7.40 | 7.38 | qfq | 5,863,001 | 42,979,605 | 2.64% |
| 2023-11-17 | 7.25 | 7.28 | 7.14 | 7.21 | 7.19 | qfq | 4,356,500 | 31,435,497 | 0.42% |
| 2023-11-16 | 7.26 | 7.28 | 7.17 | 7.18 | 7.16 | qfq | 3,788,500 | 27,328,849 | -1.37% |
| 2023-11-15 | 7.25 | 7.29 | 7.14 | 7.28 | 7.26 | qfq | 5,084,100 | 36,758,157 | 0.97% |
| 2023-11-14 | 7.20 | 7.27 | 7.15 | 7.21 | 7.19 | qfq | 4,267,600 | 30,719,589 | -0.41% |
| 2023-11-13 | 7.05 | 7.24 | 7.04 | 7.24 | 7.22 | qfq | 5,811,300 | 41,678,320 | 2.40% |
| 2023-11-10 | 7.06 | 7.13 | 6.98 | 7.07 | 7.05 | qfq | 5,001,400 | 35,341,607 | 0.14% |
| 2023-11-09 | 7.21 | 7.21 | 7.02 | 7.06 | 7.04 | qfq | 5,011,866 | 35,575,207 | -1.53% |
| 2023-11-08 | 7.13 | 7.22 | 7.08 | 7.17 | 7.15 | qfq | 5,799,000 | 41,545,906 | 0.56% |
| 2023-11-07 | 7.13 | 7.15 | 7.04 | 7.13 | 7.11 | qfq | 5,150,954 | 36,593,174 | 0.14% |
| 2023-11-06 | 7.10 | 7.20 | 7.06 | 7.12 | 7.10 | qfq | 9,079,600 | 64,646,515 | 0.56% |
| 2023-11-03 | 6.76 | 7.17 | 6.76 | 7.08 | 7.06 | qfq | 11,482,800 | 80,977,470 | 5.51% |
| 2023-11-02 | 6.79 | 6.86 | 6.70 | 6.71 | 6.69 | qfq | 3,711,500 | 25,157,918 | -1.18% |
| 2023-11-01 | 6.71 | 6.82 | 6.59 | 6.79 | 6.77 | qfq | 4,374,900 | 29,542,950 | 2.57% |
| 2023-10-31 | 6.73 | 6.79 | 6.60 | 6.62 | 6.60 | qfq | 3,891,774 | 25,977,697 | -1.78% |
| 2023-10-30 | 6.63 | 6.77 | 6.58 | 6.74 | 6.72 | qfq | 4,376,600 | 29,340,069 | 1.66% |
| 2023-10-27 | 6.57 | 6.68 | 6.53 | 6.63 | 6.61 | qfq | 5,043,000 | 33,408,004 | -0.30% |
| 2023-10-26 | 6.69 | 6.77 | 6.57 | 6.65 | 6.63 | qfq | 3,534,500 | 23,440,252 | -1.04% |
| 2023-10-25 | 6.57 | 6.82 | 6.53 | 6.72 | 6.70 | qfq | 6,129,555 | 41,153,021 | 3.23% |
| 2023-10-24 | 6.29 | 6.53 | 6.25 | 6.51 | 6.49 | qfq | 6,688,754 | 43,121,586 | 3.66% |
| 2023-10-23 | 6.55 | 6.55 | 6.24 | 6.28 | 6.27 | qfq | 7,876,100 | 50,023,835 | -4.85% |
| 2023-10-20 | 6.73 | 6.84 | 6.56 | 6.60 | 6.58 | qfq | 5,897,700 | 39,177,438 | -2.08% |
| 2023-10-19 | 6.68 | 6.90 | 6.66 | 6.74 | 6.72 | qfq | 5,639,900 | 38,344,230 | 0.00% |
| 2023-10-18 | 6.84 | 6.87 | 6.70 | 6.74 | 6.72 | qfq | 4,667,320 | 31,683,926 | -1.89% |
| 2023-10-17 | 6.87 | 6.88 | 6.77 | 6.87 | 6.85 | qfq | 4,614,100 | 31,546,977 | 0.73% |
| 2023-10-16 | 6.93 | 6.93 | 6.75 | 6.82 | 6.80 | qfq | 6,184,900 | 42,062,713 | -0.87% |
| 2023-10-13 | 7.09 | 7.17 | 6.86 | 6.88 | 6.86 | qfq | 8,300,400 | 57,758,680 | -2.96% |
| 2023-10-12 | 7.13 | 7.15 | 6.91 | 7.09 | 7.07 | qfq | 9,902,100 | 69,618,709 | -1.39% |
| 2023-10-11 | 6.91 | 7.19 | 6.66 | 7.19 | 7.17 | qfq | 15,230,042 | 106,446,021 | 3.60% |
| 2023-10-10 | 7.05 | 7.10 | 6.85 | 6.94 | 6.92 | qfq | 9,698,074 | 67,092,896 | -1.84% |
| 2023-10-09 | 7.14 | 7.14 | 6.89 | 7.07 | 7.05 | qfq | 12,425,014 | 86,932,405 | -0.70% |
| 2023-09-28 | 7.29 | 7.30 | 7.08 | 7.12 | 7.10 | qfq | 18,240,876 | 130,362,756 | -3.52% |
| 2023-09-27 | 7.24 | 7.50 | 7.10 | 7.38 | 7.36 | qfq | 26,749,140 | 196,469,917 | -1.20% |
| 2023-09-26 | 6.90 | 7.54 | 6.88 | 7.47 | 7.45 | qfq | 35,093,337 | 257,224,396 | 7.95% |
| 2023-09-25 | 7.00 | 7.09 | 6.86 | 6.92 | 6.90 | qfq | 8,022,874 | 55,628,274 | -0.72% |
| 2023-09-22 | 6.83 | 6.98 | 6.77 | 6.97 | 6.95 | qfq | 9,191,022 | 63,602,716 | 2.35% |
| 2023-09-21 | 6.88 | 6.96 | 6.79 | 6.81 | 6.79 | qfq | 5,515,422 | 37,751,934 | -1.59% |
| 2023-09-20 | 6.78 | 7.00 | 6.73 | 6.92 | 6.90 | qfq | 6,763,802 | 46,706,017 | 1.91% |
| 2023-09-19 | 6.93 | 7.00 | 6.75 | 6.79 | 6.77 | qfq | 4,519,000 | 30,929,905 | -1.88% |
| 2023-09-18 | 6.72 | 7.00 | 6.63 | 6.92 | 6.90 | qfq | 6,421,324 | 44,173,086 | 3.28% |
| 2023-09-15 | 6.79 | 6.80 | 6.66 | 6.70 | 6.68 | qfq | 4,755,302 | 31,948,583 | -0.89% |
| 2023-09-14 | 6.82 | 6.85 | 6.70 | 6.76 | 6.74 | qfq | 4,575,700 | 30,926,493 | -0.44% |
| 2023-09-13 | 6.94 | 6.99 | 6.74 | 6.79 | 6.77 | qfq | 5,399,300 | 36,766,005 | -2.16% |
| 2023-09-12 | 6.99 | 7.05 | 6.87 | 6.94 | 6.92 | qfq | 5,169,820 | 35,835,956 | -0.57% |
| 2023-09-11 | 6.89 | 7.12 | 6.83 | 6.98 | 6.96 | qfq | 8,518,950 | 59,591,950 | 0.29% |
| 2023-09-08 | 6.91 | 7.01 | 6.88 | 6.96 | 6.94 | qfq | 8,329,118 | 57,921,525 | 0.43% |
| 2023-09-07 | 7.11 | 7.31 | 6.86 | 6.93 | 6.91 | qfq | 10,774,667 | 76,088,952 | -1.70% |
| 2023-09-06 | 7.04 | 7.40 | 6.98 | 7.05 | 7.03 | qfq | 12,862,367 | 92,041,645 | 0.00% |
| 2023-09-05 | 7.14 | 7.23 | 6.97 | 7.05 | 7.03 | qfq | 16,089,667 | 113,841,867 | -2.62% |
| 2023-09-04 | 7.08 | 7.74 | 7.08 | 7.24 | 7.22 | qfq | 27,300,995 | 201,404,810 | 2.99% |
| 2023-09-01 | 6.95 | 7.10 | 6.89 | 7.03 | 7.01 | qfq | 10,526,100 | 73,741,912 | 1.44% |
| 2023-08-31 | 7.13 | 7.17 | 6.87 | 6.93 | 6.91 | qfq | 12,626,149 | 88,248,910 | -1.42% |
| 2023-08-30 | 6.88 | 7.35 | 6.88 | 7.03 | 7.01 | qfq | 24,682,661 | 175,139,360 | 2.93% |
| 2023-08-29 | 6.35 | 6.85 | 6.20 | 6.83 | 6.81 | qfq | 14,628,617 | 97,225,537 | 10.70% |
| 2023-08-28 | 6.39 | 6.40 | 6.14 | 6.17 | 6.16 | qfq | 4,029,943 | 25,275,865 | 1.82% |
| 2023-08-25 | 6.28 | 6.28 | 6.03 | 6.06 | 6.05 | qfq | 2,836,400 | 17,405,420 | -3.35% |
| 2023-08-24 | 6.46 | 6.48 | 6.25 | 6.27 | 6.26 | qfq | 2,878,700 | 18,143,361 | -3.09% |
| 2023-08-23 | 6.51 | 6.57 | 6.38 | 6.47 | 6.46 | qfq | 2,426,600 | 15,713,022 | -0.61% |
| 2023-08-22 | 6.43 | 6.55 | 6.38 | 6.51 | 6.49 | qfq | 3,510,200 | 22,705,751 | 0.62% |
| 2023-08-21 | 6.53 | 6.61 | 6.46 | 6.47 | 6.46 | qfq | 2,703,400 | 17,652,995 | -0.92% |
| 2023-08-18 | 6.39 | 6.68 | 6.33 | 6.53 | 6.51 | qfq | 6,352,100 | 41,604,262 | 2.51% |
| 2023-08-17 | 6.18 | 6.40 | 6.10 | 6.37 | 6.36 | qfq | 4,208,400 | 26,461,489 | 2.25% |
| 2023-08-16 | 6.24 | 6.33 | 6.21 | 6.23 | 6.22 | qfq | 2,105,683 | 13,169,046 | -0.64% |
| 2023-08-15 | 6.29 | 6.33 | 6.22 | 6.27 | 6.26 | qfq | 1,272,600 | 7,971,210 | -0.32% |
| 2023-08-14 | 6.20 | 6.30 | 6.16 | 6.29 | 6.28 | qfq | 2,053,500 | 12,767,360 | 0.64% |
| 2023-08-11 | 6.26 | 6.35 | 6.22 | 6.25 | 6.24 | qfq | 2,802,502 | 17,650,741 | 0.00% |
| 2023-08-10 | 6.25 | 6.28 | 6.20 | 6.25 | 6.24 | qfq | 1,223,000 | 7,617,103 | 0.64% |
| 2023-08-09 | 6.31 | 6.31 | 6.20 | 6.21 | 6.20 | qfq | 1,544,600 | 9,630,817 | -1.43% |
| 2023-08-08 | 6.36 | 6.36 | 6.25 | 6.30 | 6.29 | qfq | 1,567,902 | 9,873,438 | 0.00% |
| 2023-08-07 | 6.31 | 6.42 | 6.27 | 6.30 | 6.29 | qfq | 2,183,450 | 13,785,093 | -0.47% |
| 2023-08-04 | 6.44 | 6.47 | 6.32 | 6.33 | 6.32 | qfq | 2,158,300 | 13,783,770 | -0.94% |
| 2023-08-03 | 6.53 | 6.53 | 6.37 | 6.39 | 6.38 | qfq | 2,152,700 | 13,803,314 | -2.14% |
| 2023-08-02 | 6.55 | 6.55 | 6.36 | 6.53 | 6.51 | qfq | 2,589,700 | 16,736,672 | 0.15% |
| 2023-08-01 | 6.50 | 6.58 | 6.43 | 6.52 | 6.50 | qfq | 3,288,000 | 21,365,256 | 0.46% |
| 2023-07-31 | 6.56 | 6.56 | 6.45 | 6.49 | 6.48 | qfq | 2,784,600 | 18,058,645 | -0.15% |
| 2023-07-28 | 6.60 | 6.62 | 6.41 | 6.50 | 6.48 | qfq | 5,064,301 | 32,960,142 | -2.84% |
| 2023-07-27 | 6.62 | 6.78 | 6.55 | 6.69 | 6.67 | qfq | 4,884,500 | 32,583,100 | 0.90% |
| 2023-07-26 | 6.63 | 6.67 | 6.52 | 6.63 | 6.61 | qfq | 2,616,100 | 17,194,288 | -0.60% |
| 2023-07-25 | 6.55 | 6.67 | 6.47 | 6.67 | 6.65 | qfq | 3,679,000 | 24,241,558 | 3.25% |
| 2023-07-24 | 6.35 | 6.50 | 6.26 | 6.46 | 6.45 | qfq | 1,743,302 | 11,230,675 | 1.25% |
| 2023-07-21 | 6.50 | 6.56 | 6.35 | 6.38 | 6.37 | qfq | 2,296,400 | 14,741,355 | -1.85% |
| 2023-07-20 | 6.58 | 6.60 | 6.49 | 6.50 | 6.48 | qfq | 1,977,000 | 12,941,083 | -0.91% |
| 2023-07-19 | 6.61 | 6.65 | 6.52 | 6.56 | 6.54 | qfq | 1,716,700 | 11,273,975 | -0.76% |
| 2023-07-18 | 6.55 | 6.64 | 6.47 | 6.61 | 6.59 | qfq | 2,107,100 | 13,880,749 | 1.07% |