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
天瑞仪器300165.SZ
最近收盘价4.722026-07-17
最近交易日2026-07-17
成交量（股）18,572,000
成交额（元）90,443,655
日线记录720
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 720 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 | 5.06 | 5.18 | 4.65 | 4.72 | 4.72 | qfq | 18,572,000 | 90,443,655 | -7.81% |
| 2026-07-16 | 5.18 | 5.28 | 5.06 | 5.12 | 5.12 | qfq | 12,416,358 | 63,870,372 | -1.92% |
| 2026-07-15 | 4.98 | 5.33 | 4.88 | 5.22 | 5.22 | qfq | 20,717,378 | 107,557,619 | 5.88% |
| 2026-07-14 | 4.79 | 4.98 | 4.66 | 4.93 | 4.93 | qfq | 12,544,800 | 60,872,260 | 2.92% |
| 2026-07-13 | 5.04 | 5.11 | 4.78 | 4.79 | 4.79 | qfq | 12,780,700 | 62,482,364 | -5.89% |
| 2026-07-10 | 5.06 | 5.28 | 4.95 | 5.09 | 5.09 | qfq | 11,974,330 | 61,776,605 | 0.59% |
| 2026-07-09 | 5.01 | 5.11 | 4.88 | 5.06 | 5.06 | qfq | 10,994,600 | 55,081,701 | 0.60% |
| 2026-07-08 | 5.15 | 5.18 | 4.95 | 5.03 | 5.03 | qfq | 9,025,300 | 45,378,671 | -2.14% |
| 2026-07-07 | 5.40 | 5.45 | 5.10 | 5.14 | 5.14 | qfq | 11,818,600 | 61,520,059 | -4.81% |
| 2026-07-06 | 5.65 | 5.76 | 5.37 | 5.40 | 5.40 | qfq | 14,470,400 | 79,508,119 | -4.93% |
| 2026-07-03 | 5.50 | 5.78 | 5.42 | 5.68 | 5.68 | qfq | 17,573,472 | 98,606,490 | 3.65% |
| 2026-07-02 | 5.55 | 5.80 | 5.47 | 5.48 | 5.48 | qfq | 16,216,900 | 90,794,993 | -2.14% |
| 2026-07-01 | 5.21 | 5.79 | 5.21 | 5.60 | 5.60 | qfq | 25,247,402 | 139,198,639 | 6.26% |
| 2026-06-30 | 5.25 | 5.38 | 5.16 | 5.27 | 5.27 | qfq | 13,212,200 | 69,659,462 | 0.57% |
| 2026-06-29 | 5.56 | 5.63 | 5.16 | 5.24 | 5.24 | qfq | 18,967,820 | 100,433,309 | -5.42% |
| 2026-06-26 | 5.62 | 5.71 | 5.46 | 5.54 | 5.54 | qfq | 13,906,800 | 77,255,940 | -1.95% |
| 2026-06-25 | 5.92 | 5.92 | 5.62 | 5.65 | 5.65 | qfq | 17,479,900 | 99,995,986 | -4.56% |
| 2026-06-24 | 6.19 | 6.21 | 5.81 | 5.92 | 5.92 | qfq | 20,438,200 | 120,998,394 | -4.82% |
| 2026-06-23 | 6.00 | 6.32 | 5.97 | 6.22 | 6.22 | qfq | 22,466,644 | 139,686,595 | 3.32% |
| 2026-06-22 | 6.00 | 6.07 | 5.78 | 6.02 | 6.02 | qfq | 23,087,177 | 136,820,946 | -0.82% |
| 2026-06-18 | 6.24 | 6.35 | 6.02 | 6.07 | 6.07 | qfq | 23,510,800 | 143,731,354 | -3.65% |
| 2026-06-17 | 6.07 | 6.58 | 6.03 | 6.30 | 6.30 | qfq | 32,151,215 | 205,528,661 | 2.44% |
| 2026-06-16 | 5.71 | 6.24 | 5.62 | 6.15 | 6.15 | qfq | 29,464,500 | 176,122,404 | 6.96% |
| 2026-06-15 | 5.74 | 5.91 | 5.65 | 5.75 | 5.75 | qfq | 16,389,200 | 94,551,409 | 1.95% |
| 2026-06-12 | 5.60 | 5.99 | 5.57 | 5.64 | 5.64 | qfq | 26,297,204 | 151,007,063 | 3.11% |
| 2026-06-11 | 5.55 | 5.59 | 5.39 | 5.47 | 5.47 | qfq | 13,047,400 | 71,194,657 | -2.15% |
| 2026-06-10 | 5.65 | 5.67 | 5.50 | 5.59 | 5.59 | qfq | 14,055,034 | 78,230,116 | -1.93% |
| 2026-06-09 | 5.78 | 5.83 | 5.63 | 5.70 | 5.70 | qfq | 15,890,300 | 90,569,719 | -0.52% |
| 2026-06-08 | 5.99 | 6.20 | 5.63 | 5.73 | 5.73 | qfq | 18,317,320 | 107,463,475 | -4.98% |
| 2026-06-05 | 5.90 | 6.12 | 5.75 | 6.03 | 6.03 | qfq | 17,452,800 | 104,079,320 | 2.03% |
| 2026-06-04 | 6.09 | 6.15 | 5.84 | 5.91 | 5.91 | qfq | 19,058,898 | 112,954,101 | -3.11% |
| 2026-06-03 | 6.15 | 6.18 | 6.01 | 6.10 | 6.10 | qfq | 14,447,700 | 87,995,788 | -0.81% |
| 2026-06-02 | 6.12 | 6.22 | 5.94 | 6.15 | 6.15 | qfq | 14,545,800 | 88,661,406 | 0.33% |
| 2026-06-01 | 6.19 | 6.26 | 5.90 | 6.13 | 6.13 | qfq | 22,316,288 | 136,478,993 | -1.13% |
| 2026-05-29 | 6.34 | 6.48 | 6.15 | 6.20 | 6.20 | qfq | 18,331,684 | 115,895,347 | -2.21% |
| 2026-05-28 | 6.45 | 6.45 | 6.18 | 6.34 | 6.34 | qfq | 20,709,000 | 130,702,201 | -2.16% |
| 2026-05-27 | 6.34 | 6.71 | 6.30 | 6.48 | 6.48 | qfq | 23,862,920 | 155,547,130 | 1.25% |
| 2026-05-26 | 6.35 | 6.48 | 6.24 | 6.40 | 6.40 | qfq | 20,266,024 | 128,891,267 | -0.16% |
| 2026-05-25 | 6.75 | 6.80 | 6.35 | 6.41 | 6.41 | qfq | 22,871,200 | 148,131,908 | -4.90% |
| 2026-05-22 | 6.64 | 6.78 | 6.60 | 6.74 | 6.74 | qfq | 17,120,168 | 115,181,533 | 2.90% |
| 2026-05-21 | 6.95 | 6.99 | 6.54 | 6.55 | 6.55 | qfq | 20,791,700 | 140,986,597 | -5.07% |
| 2026-05-20 | 6.80 | 7.03 | 6.74 | 6.90 | 6.90 | qfq | 21,965,600 | 150,632,821 | 0.00% |
| 2026-05-19 | 7.20 | 7.21 | 6.75 | 6.90 | 6.90 | qfq | 29,576,026 | 204,086,860 | -3.50% |
| 2026-05-18 | 7.24 | 7.28 | 7.07 | 7.15 | 7.15 | qfq | 25,476,900 | 182,363,926 | -2.32% |
| 2026-05-15 | 7.33 | 7.56 | 7.23 | 7.32 | 7.32 | qfq | 36,044,400 | 266,193,379 | 0.55% |
| 2026-05-14 | 7.47 | 7.49 | 7.26 | 7.28 | 7.28 | qfq | 41,122,070 | 301,399,704 | -3.58% |
| 2026-05-13 | 7.56 | 8.40 | 7.51 | 7.55 | 7.55 | qfq | 61,312,326 | 474,703,245 | 0.13% |
| 2026-05-12 | 7.83 | 7.90 | 7.48 | 7.54 | 7.54 | qfq | 45,151,420 | 345,115,819 | -4.68% |
| 2026-05-11 | 8.35 | 8.35 | 7.68 | 7.91 | 7.91 | qfq | 71,541,759 | 564,527,547 | -6.61% |
| 2026-05-08 | 8.38 | 8.71 | 8.05 | 8.47 | 8.47 | qfq | 79,310,116 | 667,702,955 | -1.74% |
| 2026-05-07 | 7.52 | 9.11 | 7.52 | 8.62 | 8.62 | qfq | 119,826,479 | 1,039,070,593 | 13.57% |
| 2026-05-06 | 7.27 | 7.66 | 7.01 | 7.59 | 7.59 | qfq | 46,913,017 | 346,417,160 | 2.71% |
| 2026-04-30 | 6.95 | 7.60 | 6.89 | 7.39 | 7.39 | qfq | 52,600,800 | 386,100,293 | 7.41% |
| 2026-04-29 | 6.65 | 7.00 | 6.56 | 6.88 | 6.88 | qfq | 40,186,080 | 275,753,250 | 2.53% |
| 2026-04-28 | 6.40 | 7.15 | 6.37 | 6.71 | 6.71 | qfq | 55,915,940 | 375,187,126 | 6.85% |
| 2026-04-27 | 6.32 | 6.38 | 6.11 | 6.28 | 6.28 | qfq | 27,705,000 | 172,743,171 | -0.48% |
| 2026-04-24 | 6.26 | 6.46 | 6.21 | 6.31 | 6.31 | qfq | 29,958,440 | 189,812,239 | 0.64% |
| 2026-04-23 | 6.38 | 6.59 | 6.25 | 6.27 | 6.27 | qfq | 33,575,700 | 215,016,201 | 0.64% |
| 2026-04-22 | 6.21 | 6.31 | 6.10 | 6.23 | 6.23 | qfq | 30,086,410 | 186,874,730 | -0.48% |
| 2026-04-21 | 5.87 | 6.68 | 5.85 | 6.26 | 6.26 | qfq | 49,813,880 | 312,726,767 | 6.10% |
| 2026-04-20 | 5.68 | 5.95 | 5.63 | 5.90 | 5.90 | qfq | 31,842,890 | 185,196,647 | 4.06% |
| 2026-04-17 | 5.60 | 5.71 | 5.53 | 5.67 | 5.67 | qfq | 21,967,500 | 123,981,738 | 0.89% |
| 2026-04-16 | 5.58 | 5.69 | 5.46 | 5.62 | 5.62 | qfq | 25,783,500 | 142,804,453 | -0.35% |
| 2026-04-15 | 5.45 | 5.81 | 5.34 | 5.64 | 5.64 | qfq | 42,704,242 | 238,939,694 | 3.30% |
| 2026-04-14 | 5.31 | 5.50 | 5.23 | 5.46 | 5.46 | qfq | 27,047,200 | 144,485,053 | 4.20% |
| 2026-04-13 | 5.24 | 5.30 | 5.19 | 5.24 | 5.24 | qfq | 17,939,600 | 94,111,960 | -1.13% |
| 2026-04-10 | 5.37 | 5.39 | 5.24 | 5.30 | 5.30 | qfq | 23,856,547 | 126,498,083 | -0.56% |
| 2026-04-09 | 5.35 | 5.61 | 5.29 | 5.33 | 5.33 | qfq | 40,562,498 | 220,158,486 | -0.74% |
| 2026-04-08 | 5.38 | 5.60 | 5.24 | 5.37 | 5.37 | qfq | 55,105,600 | 295,082,018 | -0.74% |
| 2026-04-07 | 4.58 | 5.41 | 4.56 | 5.41 | 5.41 | qfq | 66,953,520 | 348,851,173 | 19.96% |
| 2026-04-03 | 4.76 | 4.79 | 4.49 | 4.51 | 4.51 | qfq | 15,670,000 | 71,882,213 | -5.25% |
| 2026-04-02 | 4.96 | 4.97 | 4.69 | 4.76 | 4.76 | qfq | 18,694,200 | 90,225,423 | -4.42% |
| 2026-04-01 | 5.08 | 5.16 | 4.94 | 4.98 | 4.98 | qfq | 15,743,100 | 79,165,124 | -0.80% |
| 2026-03-31 | 5.25 | 5.29 | 4.94 | 5.02 | 5.02 | qfq | 29,695,906 | 151,489,502 | -5.64% |
| 2026-03-30 | 5.24 | 5.54 | 5.18 | 5.32 | 5.32 | qfq | 37,232,042 | 199,191,977 | 0.57% |
| 2026-03-26 | 5.21 | 5.37 | 5.21 | 5.29 | 5.29 | qfq | 12,464,100 | 66,324,824 | 1.15% |
| 2026-03-25 | 5.17 | 5.29 | 5.08 | 5.23 | 5.23 | qfq | 7,876,000 | 40,953,175 | 2.15% |
| 2026-03-24 | 4.94 | 5.14 | 4.87 | 5.12 | 5.12 | qfq | 11,561,400 | 57,851,585 | 6.00% |
| 2026-03-23 | 5.04 | 5.10 | 4.80 | 4.83 | 4.83 | qfq | 14,335,200 | 71,170,486 | -7.65% |
| 2026-03-20 | 5.50 | 5.59 | 5.22 | 5.23 | 5.23 | qfq | 12,436,200 | 67,337,180 | -5.42% |
| 2026-03-19 | 5.49 | 5.64 | 5.45 | 5.53 | 5.53 | qfq | 8,920,800 | 49,349,117 | -0.36% |
| 2026-03-18 | 5.45 | 5.55 | 5.35 | 5.55 | 5.55 | qfq | 9,535,023 | 51,884,229 | 2.02% |
| 2026-03-17 | 5.56 | 5.59 | 5.43 | 5.44 | 5.44 | qfq | 10,077,123 | 55,395,190 | -1.81% |
| 2026-03-16 | 5.66 | 5.67 | 5.47 | 5.54 | 5.54 | qfq | 15,039,200 | 83,949,813 | -1.60% |
| 2026-03-13 | 5.50 | 5.71 | 5.41 | 5.63 | 5.63 | qfq | 15,130,000 | 84,661,755 | 2.55% |
| 2026-03-12 | 5.55 | 5.58 | 5.46 | 5.49 | 5.49 | qfq | 11,141,720 | 61,457,212 | -1.26% |
| 2026-03-11 | 5.57 | 5.60 | 5.42 | 5.56 | 5.56 | qfq | 15,822,300 | 86,981,726 | 0.36% |
| 2026-03-10 | 5.51 | 5.62 | 5.46 | 5.54 | 5.54 | qfq | 8,933,100 | 49,413,136 | 1.65% |
| 2026-03-09 | 5.38 | 5.46 | 5.29 | 5.45 | 5.45 | qfq | 13,505,000 | 72,425,825 | -1.09% |
| 2026-03-06 | 5.51 | 5.62 | 5.37 | 5.51 | 5.51 | qfq | 14,038,700 | 77,330,527 | -0.54% |
| 2026-03-05 | 5.61 | 5.70 | 5.52 | 5.54 | 5.54 | qfq | 10,316,300 | 57,877,973 | 0.54% |
| 2026-03-04 | 5.37 | 5.58 | 5.32 | 5.51 | 5.51 | qfq | 12,677,500 | 69,553,452 | 1.85% |
| 2026-03-03 | 5.95 | 5.98 | 5.39 | 5.41 | 5.41 | qfq | 25,683,940 | 144,638,023 | -9.08% |
| 2026-03-02 | 6.01 | 6.13 | 5.77 | 5.95 | 5.95 | qfq | 18,888,300 | 112,175,773 | -2.94% |
| 2026-02-27 | 5.90 | 6.15 | 5.85 | 6.13 | 6.13 | qfq | 12,907,200 | 77,882,060 | 3.55% |
| 2026-02-26 | 5.81 | 5.94 | 5.78 | 5.92 | 5.92 | qfq | 8,109,800 | 47,584,149 | 2.42% |
| 2026-02-25 | 5.71 | 5.81 | 5.66 | 5.78 | 5.78 | qfq | 7,018,304 | 40,362,156 | 1.40% |
| 2026-02-24 | 5.75 | 5.79 | 5.65 | 5.70 | 5.70 | qfq | 9,524,300 | 54,447,983 | -1.21% |
| 2026-02-13 | 5.74 | 5.89 | 5.70 | 5.77 | 5.77 | qfq | 9,887,000 | 57,353,523 | 0.35% |
| 2026-02-12 | 5.65 | 5.77 | 5.56 | 5.75 | 5.75 | qfq | 11,445,728 | 65,148,990 | 2.31% |
| 2026-02-11 | 5.49 | 5.65 | 5.46 | 5.62 | 5.62 | qfq | 16,046,740 | 89,461,651 | 2.74% |
| 2026-02-10 | 5.29 | 5.52 | 5.28 | 5.47 | 5.47 | qfq | 15,005,097 | 81,417,215 | 3.40% |
| 2026-02-09 | 5.21 | 5.30 | 5.21 | 5.29 | 5.29 | qfq | 5,319,326 | 28,056,117 | 1.73% |
| 2026-02-06 | 5.16 | 5.23 | 5.13 | 5.20 | 5.20 | qfq | 5,694,200 | 29,565,707 | 0.58% |
| 2026-02-05 | 5.08 | 5.23 | 5.08 | 5.17 | 5.17 | qfq | 7,891,800 | 40,784,162 | 1.37% |
| 2026-02-04 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | qfq | 5,066,900 | 25,716,933 | 1.39% |
| 2026-02-03 | 4.99 | 5.05 | 4.96 | 5.03 | 5.03 | qfq | 4,822,400 | 24,183,679 | 1.82% |
| 2026-02-02 | 4.97 | 5.03 | 4.92 | 4.94 | 4.94 | qfq | 5,812,400 | 29,004,988 | -1.40% |
| 2026-01-30 | 4.88 | 5.02 | 4.86 | 5.01 | 5.01 | qfq | 9,274,204 | 45,953,331 | 2.04% |
| 2026-01-29 | 5.09 | 5.13 | 4.89 | 4.91 | 4.91 | qfq | 19,446,330 | 96,614,245 | -4.84% |
| 2026-01-28 | 5.30 | 5.30 | 5.12 | 5.16 | 5.16 | qfq | 9,115,300 | 47,271,360 | -2.64% |
| 2026-01-27 | 5.31 | 5.34 | 5.18 | 5.30 | 5.30 | qfq | 7,697,430 | 40,413,910 | -0.38% |
| 2026-01-26 | 5.24 | 5.37 | 5.18 | 5.32 | 5.32 | qfq | 9,334,436 | 49,309,565 | 1.53% |
| 2026-01-23 | 5.14 | 5.27 | 5.14 | 5.24 | 5.24 | qfq | 8,526,604 | 44,394,419 | 2.34% |
| 2026-01-22 | 5.01 | 5.12 | 5.00 | 5.12 | 5.12 | qfq | 5,817,700 | 29,502,623 | 1.99% |
| 2026-01-21 | 4.95 | 5.03 | 4.92 | 5.02 | 5.02 | qfq | 5,260,720 | 26,283,597 | 1.41% |
| 2026-01-20 | 5.12 | 5.14 | 4.93 | 4.95 | 4.95 | qfq | 8,991,364 | 45,101,595 | -2.75% |
| 2026-01-19 | 5.06 | 5.12 | 5.01 | 5.09 | 5.09 | qfq | 6,154,800 | 31,199,079 | 0.39% |
| 2026-01-16 | 5.14 | 5.14 | 5.03 | 5.07 | 5.07 | qfq | 6,129,500 | 31,024,860 | -0.39% |
| 2026-01-15 | 5.06 | 5.13 | 5.02 | 5.09 | 5.09 | qfq | 7,258,620 | 36,914,395 | 0.59% |
| 2026-01-14 | 4.99 | 5.17 | 4.98 | 5.06 | 5.06 | qfq | 16,367,000 | 83,097,146 | 2.22% |
| 2026-01-13 | 4.90 | 4.99 | 4.84 | 4.95 | 4.95 | qfq | 10,593,728 | 52,180,184 | 1.43% |
| 2026-01-12 | 4.85 | 4.93 | 4.81 | 4.88 | 4.88 | qfq | 7,504,500 | 36,600,826 | 0.21% |
| 2026-01-09 | 4.89 | 4.90 | 4.81 | 4.87 | 4.87 | qfq | 6,493,720 | 31,492,115 | -0.20% |
| 2026-01-08 | 4.85 | 4.90 | 4.81 | 4.88 | 4.88 | qfq | 4,952,020 | 24,062,363 | 0.62% |
| 2026-01-07 | 4.90 | 4.92 | 4.83 | 4.85 | 4.85 | qfq | 5,775,600 | 28,136,297 | -1.02% |
| 2026-01-06 | 4.81 | 4.93 | 4.79 | 4.90 | 4.90 | qfq | 7,864,632 | 38,425,898 | 2.08% |
| 2026-01-05 | 4.86 | 4.86 | 4.79 | 4.80 | 4.80 | qfq | 5,753,000 | 27,696,715 | -0.21% |
| 2025-12-31 | 4.74 | 4.82 | 4.73 | 4.81 | 4.81 | qfq | 5,815,304 | 27,753,945 | 1.48% |
| 2025-12-30 | 4.68 | 4.77 | 4.68 | 4.74 | 4.74 | qfq | 5,150,920 | 24,390,820 | 1.28% |
| 2025-12-29 | 4.69 | 4.70 | 4.66 | 4.68 | 4.68 | qfq | 3,343,420 | 15,650,707 | -0.21% |
| 2025-12-26 | 4.74 | 4.75 | 4.67 | 4.69 | 4.69 | qfq | 4,755,622 | 22,386,850 | -1.26% |
| 2025-12-25 | 4.76 | 4.76 | 4.69 | 4.75 | 4.75 | qfq | 5,339,700 | 25,225,070 | 0.00% |
| 2025-12-24 | 4.65 | 4.77 | 4.65 | 4.75 | 4.75 | qfq | 6,462,200 | 30,643,376 | 1.71% |
| 2025-12-23 | 4.59 | 4.68 | 4.59 | 4.67 | 4.67 | qfq | 5,292,200 | 24,610,163 | 1.52% |
| 2025-12-22 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | qfq | 6,394,200 | 29,503,958 | 0.22% |
| 2025-12-19 | 4.46 | 4.61 | 4.46 | 4.59 | 4.59 | qfq | 5,141,200 | 23,402,166 | 2.91% |
| 2025-12-18 | 4.42 | 4.51 | 4.38 | 4.46 | 4.46 | qfq | 4,321,220 | 19,273,289 | 1.13% |
| 2025-12-17 | 4.37 | 4.46 | 4.32 | 4.41 | 4.41 | qfq | 4,670,100 | 20,454,524 | 0.23% |
| 2025-12-16 | 4.48 | 4.49 | 4.39 | 4.40 | 4.40 | qfq | 4,691,200 | 20,769,908 | -2.22% |
| 2025-12-15 | 4.49 | 4.53 | 4.44 | 4.50 | 4.50 | qfq | 4,976,200 | 22,320,231 | -0.22% |
| 2025-12-12 | 4.60 | 4.61 | 4.51 | 4.51 | 4.51 | qfq | 4,987,700 | 22,754,878 | -1.53% |
| 2025-12-11 | 4.66 | 4.72 | 4.57 | 4.58 | 4.58 | qfq | 6,860,700 | 31,925,255 | -1.08% |
| 2025-12-10 | 4.67 | 4.67 | 4.56 | 4.63 | 4.63 | qfq | 6,819,600 | 31,453,982 | -0.86% |
| 2025-12-09 | 4.60 | 4.72 | 4.57 | 4.67 | 4.67 | qfq | 10,750,000 | 50,077,542 | 1.52% |
| 2025-12-08 | 4.52 | 4.70 | 4.51 | 4.60 | 4.60 | qfq | 18,717,200 | 85,803,217 | -0.86% |
| 2025-11-28 | 4.58 | 4.64 | 4.53 | 4.64 | 4.64 | qfq | 3,584,900 | 16,450,893 | 1.75% |
| 2025-11-27 | 4.53 | 4.58 | 4.53 | 4.56 | 4.56 | qfq | 3,717,200 | 16,958,037 | 0.66% |
| 2025-11-26 | 4.51 | 4.62 | 4.51 | 4.53 | 4.53 | qfq | 4,620,800 | 21,090,159 | 0.44% |
| 2025-11-25 | 4.45 | 4.56 | 4.45 | 4.51 | 4.51 | qfq | 3,717,900 | 16,816,491 | 1.58% |
| 2025-11-24 | 4.44 | 4.47 | 4.37 | 4.44 | 4.44 | qfq | 4,887,600 | 21,599,762 | 1.37% |
| 2025-11-21 | 4.54 | 4.58 | 4.37 | 4.38 | 4.38 | qfq | 7,763,700 | 34,526,616 | -4.16% |
| 2025-11-20 | 4.64 | 4.69 | 4.53 | 4.57 | 4.57 | qfq | 7,120,000 | 32,686,820 | -1.51% |
| 2025-11-19 | 4.80 | 4.83 | 4.60 | 4.64 | 4.64 | qfq | 9,751,900 | 45,769,483 | -3.13% |
| 2025-11-18 | 4.84 | 4.84 | 4.75 | 4.79 | 4.79 | qfq | 6,495,000 | 31,128,708 | -1.03% |
| 2025-11-17 | 4.82 | 4.87 | 4.81 | 4.84 | 4.84 | qfq | 6,927,500 | 33,507,788 | 0.00% |
| 2025-11-14 | 4.88 | 4.90 | 4.83 | 4.84 | 4.84 | qfq | 6,750,400 | 32,902,739 | -1.22% |
| 2025-11-13 | 4.83 | 4.93 | 4.81 | 4.90 | 4.90 | qfq | 9,219,396 | 45,010,867 | 1.66% |
| 2025-11-12 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | qfq | 6,369,200 | 30,590,804 | 0.63% |
| 2025-11-11 | 4.76 | 4.83 | 4.71 | 4.79 | 4.79 | qfq | 5,741,300 | 27,494,797 | 0.63% |
| 2025-11-10 | 4.72 | 4.76 | 4.67 | 4.76 | 4.76 | qfq | 5,809,302 | 27,407,751 | 1.06% |
| 2025-11-07 | 4.74 | 4.77 | 4.70 | 4.71 | 4.71 | qfq | 6,309,500 | 29,825,081 | -0.63% |
| 2025-11-06 | 4.85 | 4.87 | 4.70 | 4.74 | 4.74 | qfq | 8,307,896 | 39,454,704 | -2.07% |
| 2025-11-05 | 4.85 | 4.90 | 4.84 | 4.84 | 4.84 | qfq | 5,451,100 | 26,492,194 | -1.22% |
| 2025-11-04 | 4.89 | 4.92 | 4.83 | 4.90 | 4.90 | qfq | 6,855,162 | 33,388,650 | 0.41% |
| 2025-11-03 | 4.74 | 4.92 | 4.74 | 4.88 | 4.88 | qfq | 11,343,000 | 54,939,555 | 3.17% |
| 2025-10-31 | 4.58 | 4.74 | 4.58 | 4.73 | 4.73 | qfq | 11,238,362 | 52,368,398 | 3.73% |
| 2025-10-30 | 4.55 | 4.67 | 4.55 | 4.56 | 4.56 | qfq | 8,954,700 | 41,324,547 | 0.22% |
| 2025-10-29 | 4.56 | 4.60 | 4.51 | 4.55 | 4.55 | qfq | 5,226,900 | 23,744,736 | -0.87% |
| 2025-10-28 | 4.55 | 4.59 | 4.52 | 4.59 | 4.59 | qfq | 5,380,502 | 24,520,712 | 0.66% |
| 2025-10-27 | 4.62 | 4.63 | 4.53 | 4.56 | 4.56 | qfq | 7,656,600 | 34,959,847 | -1.30% |
| 2025-10-24 | 4.54 | 4.66 | 4.53 | 4.62 | 4.62 | qfq | 7,581,100 | 34,876,551 | 1.76% |
| 2025-10-23 | 4.49 | 4.54 | 4.43 | 4.54 | 4.54 | qfq | 6,278,900 | 28,261,974 | 0.89% |
| 2025-10-22 | 4.46 | 4.55 | 4.44 | 4.50 | 4.50 | qfq | 4,415,500 | 19,851,264 | 0.45% |
| 2025-10-21 | 4.46 | 4.50 | 4.41 | 4.48 | 4.48 | qfq | 4,960,700 | 22,069,174 | 0.90% |
| 2025-10-20 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | qfq | 5,733,100 | 25,184,525 | 3.02% |
| 2025-10-17 | 4.42 | 4.44 | 4.30 | 4.31 | 4.31 | qfq | 5,744,200 | 25,086,476 | -2.49% |
| 2025-10-16 | 4.38 | 4.44 | 4.36 | 4.42 | 4.42 | qfq | 6,492,000 | 28,633,270 | 0.91% |
| 2025-10-15 | 4.39 | 4.42 | 4.31 | 4.38 | 4.38 | qfq | 6,646,700 | 28,985,578 | 0.23% |
| 2025-10-14 | 4.46 | 4.50 | 4.36 | 4.37 | 4.37 | qfq | 4,954,100 | 21,903,806 | -1.80% |
| 2025-10-13 | 4.30 | 4.45 | 4.28 | 4.45 | 4.45 | qfq | 6,282,400 | 27,505,711 | -0.45% |
| 2025-10-10 | 4.56 | 4.57 | 4.44 | 4.47 | 4.47 | qfq | 7,968,539 | 35,854,464 | -1.97% |
| 2025-10-09 | 4.65 | 4.71 | 4.54 | 4.56 | 4.56 | qfq | 6,358,120 | 29,312,287 | -1.94% |
| 2025-09-30 | 4.60 | 4.68 | 4.57 | 4.65 | 4.65 | qfq | 5,313,900 | 24,593,056 | 1.31% |
| 2025-09-29 | 4.53 | 4.59 | 4.40 | 4.59 | 4.59 | qfq | 6,226,803 | 28,077,619 | 1.55% |
| 2025-09-26 | 4.56 | 4.65 | 4.49 | 4.52 | 4.52 | qfq | 8,794,100 | 40,206,391 | -1.53% |
| 2025-09-25 | 4.47 | 4.61 | 4.47 | 4.59 | 4.59 | qfq | 9,588,900 | 43,705,572 | 2.68% |
| 2025-09-24 | 4.40 | 4.52 | 4.37 | 4.47 | 4.47 | qfq | 11,956,500 | 53,132,517 | 2.05% |
| 2025-09-23 | 4.52 | 4.55 | 4.24 | 4.38 | 4.38 | qfq | 16,897,796 | 73,735,674 | -3.95% |
| 2025-09-22 | 4.81 | 4.88 | 4.50 | 4.56 | 4.56 | qfq | 19,660,200 | 91,165,918 | -5.00% |
| 2025-09-19 | 4.90 | 4.92 | 4.77 | 4.80 | 4.80 | qfq | 8,365,320 | 40,449,360 | -2.04% |
| 2025-09-18 | 5.00 | 5.06 | 4.87 | 4.90 | 4.90 | qfq | 10,900,520 | 54,164,451 | -2.39% |
| 2025-09-17 | 5.10 | 5.11 | 5.01 | 5.02 | 5.02 | qfq | 6,136,030 | 30,999,661 | -0.99% |
| 2025-09-16 | 5.03 | 5.08 | 4.93 | 5.07 | 5.07 | qfq | 7,850,262 | 39,331,101 | 0.60% |
| 2025-09-15 | 5.25 | 5.25 | 5.00 | 5.04 | 5.04 | qfq | 12,445,820 | 63,113,772 | -3.45% |
| 2025-09-12 | 5.08 | 5.32 | 5.07 | 5.22 | 5.22 | qfq | 17,933,340 | 94,082,872 | 2.96% |
| 2025-09-11 | 4.99 | 5.08 | 4.98 | 5.07 | 5.07 | qfq | 9,477,900 | 47,690,121 | 0.60% |
| 2025-09-10 | 4.92 | 5.04 | 4.92 | 5.04 | 5.04 | qfq | 10,704,520 | 53,495,641 | 2.44% |
| 2025-09-09 | 4.98 | 5.08 | 4.87 | 4.92 | 4.92 | qfq | 13,301,656 | 66,162,539 | -0.61% |
| 2025-09-08 | 4.70 | 4.96 | 4.70 | 4.95 | 4.95 | qfq | 13,840,004 | 67,270,098 | 5.10% |
| 2025-09-05 | 4.58 | 4.73 | 4.52 | 4.71 | 4.71 | qfq | 7,560,304 | 35,048,895 | 2.84% |
| 2025-09-04 | 4.57 | 4.64 | 4.50 | 4.58 | 4.58 | qfq | 7,299,720 | 33,475,330 | 0.22% |
| 2025-09-03 | 4.73 | 4.73 | 4.53 | 4.57 | 4.57 | qfq | 9,962,420 | 45,848,964 | -3.18% |
| 2025-09-02 | 4.80 | 4.86 | 4.66 | 4.72 | 4.72 | qfq | 8,328,800 | 39,399,257 | -1.87% |
| 2025-09-01 | 4.67 | 4.82 | 4.66 | 4.81 | 4.81 | qfq | 7,806,400 | 37,129,456 | 2.34% |
| 2025-08-29 | 4.76 | 4.81 | 4.64 | 4.70 | 4.70 | qfq | 14,833,120 | 69,564,486 | -2.08% |
| 2025-08-28 | 4.86 | 4.93 | 4.60 | 4.80 | 4.80 | qfq | 18,509,130 | 88,349,198 | -1.44% |
| 2025-08-27 | 5.02 | 5.05 | 4.81 | 4.87 | 4.87 | qfq | 23,320,800 | 115,137,983 | -5.62% |
| 2025-08-26 | 4.98 | 5.18 | 4.94 | 5.16 | 5.16 | qfq | 13,624,144 | 68,872,187 | 3.41% |
| 2025-08-25 | 5.04 | 5.09 | 4.93 | 4.99 | 4.99 | qfq | 16,214,724 | 80,873,722 | -1.38% |
| 2025-08-22 | 5.02 | 5.07 | 4.95 | 5.06 | 5.06 | qfq | 15,645,400 | 78,249,823 | 1.40% |
| 2025-08-21 | 4.80 | 5.00 | 4.80 | 4.99 | 4.99 | qfq | 16,629,900 | 81,857,468 | 3.74% |
| 2025-08-20 | 4.68 | 4.85 | 4.65 | 4.81 | 4.81 | qfq | 12,081,387 | 57,684,285 | 2.34% |
| 2025-08-19 | 4.56 | 4.73 | 4.53 | 4.70 | 4.70 | qfq | 11,959,900 | 55,648,439 | 3.07% |
| 2025-08-18 | 4.67 | 4.71 | 4.55 | 4.56 | 4.56 | qfq | 18,662,796 | 85,975,691 | -1.94% |
| 2025-08-15 | 4.54 | 4.66 | 4.45 | 4.65 | 4.65 | qfq | 18,348,300 | 83,803,199 | 4.26% |
| 2025-08-14 | 4.65 | 4.83 | 4.43 | 4.46 | 4.46 | qfq | 28,430,660 | 132,109,411 | -4.50% |
| 2025-08-13 | 4.65 | 4.89 | 4.65 | 4.67 | 4.67 | qfq | 21,969,620 | 104,725,075 | 1.30% |
| 2025-08-12 | 4.48 | 4.64 | 4.47 | 4.61 | 4.61 | qfq | 12,718,000 | 58,351,970 | 2.67% |
| 2025-08-11 | 4.45 | 4.51 | 4.40 | 4.49 | 4.49 | qfq | 10,826,030 | 48,217,650 | 1.13% |
| 2025-08-08 | 4.33 | 4.47 | 4.32 | 4.44 | 4.44 | qfq | 13,395,400 | 59,067,664 | 2.54% |
| 2025-08-07 | 4.38 | 4.40 | 4.31 | 4.33 | 4.33 | qfq | 8,498,920 | 36,990,647 | -0.23% |
| 2025-08-06 | 4.23 | 4.34 | 4.21 | 4.34 | 4.34 | qfq | 7,884,200 | 33,757,268 | 2.12% |
| 2025-08-05 | 4.24 | 4.32 | 4.23 | 4.25 | 4.25 | qfq | 6,410,150 | 27,336,284 | 0.24% |
| 2025-08-04 | 4.10 | 4.25 | 4.10 | 4.24 | 4.24 | qfq | 9,261,800 | 38,814,029 | 2.66% |
| 2025-08-01 | 4.08 | 4.14 | 4.05 | 4.13 | 4.13 | qfq | 6,499,402 | 26,630,578 | 0.98% |
| 2025-07-31 | 4.14 | 4.16 | 4.07 | 4.09 | 4.09 | qfq | 10,543,650 | 43,327,432 | -1.45% |
| 2025-07-30 | 4.08 | 4.23 | 4.07 | 4.15 | 4.15 | qfq | 12,379,100 | 51,462,835 | 1.72% |
| 2025-07-29 | 4.09 | 4.21 | 4.08 | 4.08 | 4.08 | qfq | 14,044,108 | 58,190,231 | 0.74% |
| 2025-07-28 | 3.95 | 4.07 | 3.93 | 4.05 | 4.05 | qfq | 8,365,150 | 33,533,272 | 2.53% |
| 2025-07-25 | 3.94 | 3.95 | 3.91 | 3.95 | 3.95 | qfq | 6,755,400 | 26,542,978 | -0.25% |
| 2025-07-24 | 3.99 | 4.02 | 3.95 | 3.96 | 3.96 | qfq | 6,201,750 | 24,683,012 | -0.50% |
| 2025-07-23 | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | qfq | 6,612,800 | 26,271,018 | 0.76% |
| 2025-07-22 | 4.04 | 4.07 | 3.94 | 3.95 | 3.95 | qfq | 11,025,400 | 44,011,596 | -2.71% |
| 2025-07-21 | 4.01 | 4.10 | 3.98 | 4.06 | 4.06 | qfq | 8,892,120 | 35,909,016 | 1.00% |
| 2025-07-18 | 3.99 | 4.04 | 3.94 | 4.02 | 4.02 | qfq | 10,361,122 | 41,309,016 | 0.75% |
| 2025-07-17 | 3.82 | 4.10 | 3.82 | 3.99 | 3.99 | qfq | 19,200,422 | 76,333,830 | 4.45% |
| 2025-07-16 | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | qfq | 6,251,802 | 23,720,724 | 1.87% |
| 2025-07-15 | 3.79 | 3.81 | 3.71 | 3.75 | 3.75 | qfq | 7,465,200 | 28,010,246 | -1.57% |
| 2025-07-14 | 3.80 | 3.83 | 3.75 | 3.81 | 3.81 | qfq | 7,088,862 | 26,835,531 | 0.26% |
| 2025-07-11 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | qfq | 5,370,902 | 20,405,701 | 0.00% |
| 2025-07-10 | 3.80 | 3.83 | 3.76 | 3.80 | 3.80 | qfq | 6,408,720 | 24,333,905 | 0.00% |
| 2025-07-09 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | qfq | 6,416,420 | 24,562,065 | -1.30% |
| 2025-07-08 | 3.84 | 3.86 | 3.80 | 3.85 | 3.85 | qfq | 6,009,400 | 23,026,140 | 0.26% |
| 2025-07-07 | 3.76 | 3.85 | 3.73 | 3.84 | 3.84 | qfq | 8,105,764 | 30,880,031 | 2.13% |
| 2025-07-04 | 3.81 | 3.86 | 3.73 | 3.76 | 3.76 | qfq | 10,394,100 | 39,449,657 | -1.57% |
| 2025-07-03 | 3.81 | 3.86 | 3.76 | 3.82 | 3.82 | qfq | 12,717,504 | 48,399,404 | -0.26% |
| 2025-07-02 | 3.85 | 3.91 | 3.82 | 3.83 | 3.83 | qfq | 13,019,704 | 50,206,023 | 0.00% |
| 2025-07-01 | 3.81 | 3.88 | 3.77 | 3.83 | 3.83 | qfq | 15,020,812 | 57,205,896 | 1.06% |
| 2025-06-30 | 3.64 | 3.81 | 3.63 | 3.79 | 3.79 | qfq | 18,283,030 | 68,422,288 | 4.12% |
| 2025-06-27 | 3.57 | 3.72 | 3.57 | 3.64 | 3.64 | qfq | 14,132,346 | 51,617,656 | 1.96% |
| 2025-06-26 | 3.57 | 3.61 | 3.54 | 3.57 | 3.57 | qfq | 10,646,620 | 38,020,064 | 0.28% |
| 2025-06-25 | 3.57 | 3.58 | 3.53 | 3.56 | 3.56 | qfq | 6,940,820 | 24,694,401 | 0.28% |
| 2025-06-24 | 3.51 | 3.57 | 3.51 | 3.55 | 3.55 | qfq | 8,331,900 | 29,553,759 | 1.14% |
| 2025-06-23 | 3.42 | 3.52 | 3.42 | 3.51 | 3.51 | qfq | 4,953,940 | 17,220,070 | 1.15% |
| 2025-06-20 | 3.47 | 3.54 | 3.45 | 3.47 | 3.47 | qfq | 6,942,504 | 24,250,673 | -0.29% |
| 2025-06-19 | 3.55 | 3.57 | 3.43 | 3.48 | 3.48 | qfq | 9,723,304 | 33,961,236 | -2.52% |
| 2025-06-18 | 3.55 | 3.59 | 3.49 | 3.57 | 3.57 | qfq | 10,365,000 | 36,856,522 | 0.85% |
| 2025-06-17 | 3.52 | 3.57 | 3.51 | 3.54 | 3.54 | qfq | 6,364,620 | 22,518,643 | 0.57% |
| 2025-06-16 | 3.50 | 3.56 | 3.49 | 3.52 | 3.52 | qfq | 7,856,810 | 27,738,333 | 0.28% |
| 2025-06-13 | 3.51 | 3.55 | 3.43 | 3.51 | 3.51 | qfq | 9,150,300 | 32,009,745 | -0.57% |
| 2025-06-12 | 3.60 | 3.61 | 3.51 | 3.53 | 3.53 | qfq | 9,176,200 | 32,658,653 | -1.94% |
| 2025-06-11 | 3.55 | 3.60 | 3.54 | 3.60 | 3.60 | qfq | 10,317,678 | 36,875,827 | 1.69% |
| 2025-06-10 | 3.60 | 3.63 | 3.52 | 3.54 | 3.54 | qfq | 14,543,100 | 51,958,464 | -1.12% |
| 2025-06-09 | 3.57 | 3.60 | 3.53 | 3.58 | 3.58 | qfq | 12,186,802 | 43,489,617 | 0.56% |
| 2025-06-06 | 3.46 | 3.58 | 3.45 | 3.56 | 3.56 | qfq | 14,676,720 | 51,733,331 | 2.59% |
| 2025-06-05 | 3.48 | 3.51 | 3.44 | 3.47 | 3.47 | qfq | 9,509,600 | 33,029,338 | 0.29% |
| 2025-06-04 | 3.39 | 3.49 | 3.37 | 3.46 | 3.46 | qfq | 12,577,800 | 43,216,855 | 2.06% |
| 2025-06-03 | 3.30 | 3.39 | 3.28 | 3.39 | 3.39 | qfq | 9,972,500 | 33,448,445 | 2.42% |
| 2025-05-30 | 3.31 | 3.34 | 3.27 | 3.31 | 3.31 | qfq | 6,783,300 | 22,397,843 | -0.30% |
| 2025-05-29 | 3.25 | 3.33 | 3.24 | 3.32 | 3.32 | qfq | 7,204,172 | 23,767,688 | 2.15% |
| 2025-05-28 | 3.28 | 3.29 | 3.24 | 3.25 | 3.25 | qfq | 5,538,000 | 18,091,813 | -0.61% |
| 2025-05-27 | 3.25 | 3.29 | 3.22 | 3.27 | 3.27 | qfq | 6,284,020 | 20,468,617 | 0.31% |
| 2025-05-26 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | qfq | 6,603,900 | 21,475,492 | 1.24% |
| 2025-05-23 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | qfq | 7,778,800 | 25,378,358 | -1.53% |
| 2025-05-22 | 3.34 | 3.36 | 3.26 | 3.27 | 3.27 | qfq | 8,946,725 | 29,576,272 | -2.68% |
| 2025-05-21 | 3.39 | 3.40 | 3.34 | 3.36 | 3.36 | qfq | 7,705,845 | 25,910,165 | -0.88% |
| 2025-05-20 | 3.35 | 3.42 | 3.33 | 3.39 | 3.39 | qfq | 10,852,020 | 36,789,653 | 1.19% |
| 2025-05-19 | 3.32 | 3.38 | 3.31 | 3.35 | 3.35 | qfq | 11,593,860 | 38,738,719 | 2.13% |
| 2025-05-16 | 3.30 | 3.31 | 3.27 | 3.28 | 3.28 | qfq | 4,294,700 | 14,116,660 | -0.61% |
| 2025-05-15 | 3.32 | 3.34 | 3.28 | 3.30 | 3.30 | qfq | 7,128,320 | 23,566,178 | -0.30% |
| 2025-05-14 | 3.30 | 3.34 | 3.26 | 3.31 | 3.31 | qfq | 8,393,220 | 27,683,895 | 0.00% |
| 2025-05-13 | 3.40 | 3.41 | 3.29 | 3.31 | 3.31 | qfq | 12,841,420 | 42,926,146 | -2.07% |
| 2025-05-12 | 3.35 | 3.41 | 3.31 | 3.38 | 3.38 | qfq | 12,349,040 | 41,549,713 | 1.81% |
| 2025-05-09 | 3.37 | 3.49 | 3.31 | 3.32 | 3.32 | qfq | 19,128,502 | 64,998,649 | -1.48% |
| 2025-05-08 | 3.25 | 3.40 | 3.23 | 3.37 | 3.37 | qfq | 14,757,502 | 49,070,215 | 3.06% |
| 2025-05-07 | 3.28 | 3.31 | 3.24 | 3.27 | 3.27 | qfq | 11,258,320 | 36,832,804 | 0.62% |
| 2025-05-06 | 3.17 | 3.27 | 3.17 | 3.25 | 3.25 | qfq | 12,128,942 | 39,252,657 | 3.17% |
| 2025-04-30 | 3.20 | 3.22 | 3.14 | 3.15 | 3.15 | qfq | 8,382,702 | 26,691,723 | -1.87% |
| 2025-04-29 | 3.14 | 3.23 | 3.12 | 3.21 | 3.21 | qfq | 8,707,414 | 27,718,015 | 2.23% |
| 2025-04-28 | 3.13 | 3.19 | 3.10 | 3.14 | 3.14 | qfq | 11,868,120 | 37,359,060 | 2.95% |
| 2025-04-25 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | qfq | 3,778,900 | 11,470,897 | 0.99% |
| 2025-04-24 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | qfq | 4,711,000 | 14,285,538 | -1.31% |
| 2025-04-23 | 3.04 | 3.07 | 3.03 | 3.06 | 3.06 | qfq | 5,106,000 | 15,581,794 | 0.66% |
| 2025-04-22 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | qfq | 3,704,900 | 11,222,815 | 0.00% |
| 2025-04-21 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | qfq | 3,561,820 | 10,809,080 | 0.33% |
| 2025-04-18 | 3.02 | 3.05 | 2.99 | 3.03 | 3.03 | qfq | 4,337,034 | 13,084,099 | -0.33% |
| 2025-04-17 | 2.98 | 3.07 | 2.96 | 3.04 | 3.04 | qfq | 5,199,520 | 15,720,168 | 1.67% |
| 2025-04-16 | 3.06 | 3.06 | 2.97 | 2.99 | 2.99 | qfq | 6,464,800 | 19,427,278 | -2.61% |
| 2025-04-15 | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | qfq | 5,429,300 | 16,583,613 | 0.00% |
| 2025-04-14 | 3.07 | 3.11 | 3.06 | 3.07 | 3.07 | qfq | 7,159,000 | 22,016,495 | 1.32% |
| 2025-04-11 | 2.98 | 3.06 | 2.97 | 3.03 | 3.03 | qfq | 8,338,400 | 25,269,257 | 0.66% |
| 2025-04-10 | 2.99 | 3.09 | 2.99 | 3.01 | 3.01 | qfq | 10,870,400 | 32,982,703 | 0.67% |
| 2025-04-09 | 2.82 | 3.06 | 2.63 | 2.99 | 2.99 | qfq | 14,422,214 | 41,493,541 | 3.82% |
| 2025-04-08 | 2.81 | 2.92 | 2.81 | 2.88 | 2.88 | qfq | 10,135,420 | 29,081,146 | 3.60% |
| 2025-04-07 | 3.04 | 3.09 | 2.59 | 2.78 | 2.78 | qfq | 17,002,700 | 49,998,550 | -14.20% |
| 2025-04-03 | 3.17 | 3.27 | 3.16 | 3.24 | 3.24 | qfq | 9,101,700 | 29,345,359 | 1.57% |
| 2025-04-02 | 3.16 | 3.22 | 3.13 | 3.19 | 3.19 | qfq | 8,506,820 | 26,993,664 | 0.95% |
| 2025-04-01 | 3.09 | 3.18 | 3.09 | 3.16 | 3.16 | qfq | 6,354,200 | 20,021,778 | 2.27% |
| 2025-03-31 | 3.10 | 3.14 | 3.07 | 3.09 | 3.09 | qfq | 6,062,204 | 18,808,967 | -1.59% |
| 2025-03-28 | 3.14 | 3.18 | 3.06 | 3.14 | 3.14 | qfq | 8,206,400 | 25,528,250 | 0.00% |
| 2025-03-27 | 3.18 | 3.20 | 3.11 | 3.14 | 3.14 | qfq | 7,247,400 | 22,798,424 | -1.57% |
| 2025-03-26 | 3.08 | 3.20 | 3.07 | 3.19 | 3.19 | qfq | 10,025,800 | 31,603,049 | 3.57% |
| 2025-03-25 | 3.05 | 3.10 | 3.04 | 3.08 | 3.08 | qfq | 5,696,853 | 17,550,304 | 0.65% |
| 2025-03-24 | 3.18 | 3.18 | 3.00 | 3.06 | 3.06 | qfq | 12,997,500 | 39,969,949 | -3.77% |
| 2025-03-21 | 3.21 | 3.23 | 3.15 | 3.18 | 3.18 | qfq | 10,830,540 | 34,500,769 | -1.55% |
| 2025-03-20 | 3.18 | 3.29 | 3.18 | 3.23 | 3.23 | qfq | 14,866,644 | 48,174,906 | 2.22% |
| 2025-03-19 | 3.21 | 3.24 | 3.14 | 3.16 | 3.16 | qfq | 14,334,700 | 45,653,546 | -0.63% |
| 2025-03-18 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | qfq | 8,710,920 | 27,632,048 | 0.32% |
| 2025-03-17 | 3.14 | 3.18 | 3.10 | 3.17 | 3.17 | qfq | 8,650,700 | 27,251,569 | 0.96% |
| 2025-03-14 | 3.09 | 3.18 | 3.08 | 3.14 | 3.14 | qfq | 13,075,500 | 40,991,409 | 1.95% |
| 2025-03-13 | 3.03 | 3.09 | 3.01 | 3.08 | 3.08 | qfq | 10,943,160 | 33,336,792 | 0.98% |
| 2025-03-12 | 2.99 | 3.06 | 2.99 | 3.05 | 3.05 | qfq | 10,919,474 | 33,023,302 | 1.67% |
| 2025-03-11 | 2.93 | 3.01 | 2.92 | 3.00 | 3.00 | qfq | 9,990,914 | 29,725,594 | 1.35% |
| 2025-03-10 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | qfq | 10,069,354 | 29,471,217 | 3.14% |
| 2025-03-07 | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | qfq | 8,199,000 | 23,676,240 | -1.71% |
| 2025-03-06 | 2.86 | 2.93 | 2.85 | 2.92 | 2.92 | qfq | 9,796,562 | 28,333,222 | 2.10% |
| 2025-03-05 | 2.88 | 2.89 | 2.84 | 2.86 | 2.86 | qfq | 7,098,200 | 20,297,431 | -0.69% |
| 2025-03-04 | 2.86 | 2.89 | 2.85 | 2.88 | 2.88 | qfq | 7,033,565 | 20,159,945 | -0.35% |
| 2025-03-03 | 2.90 | 2.92 | 2.86 | 2.89 | 2.89 | qfq | 7,431,100 | 21,486,852 | -0.34% |
| 2025-02-28 | 2.94 | 2.98 | 2.89 | 2.90 | 2.90 | qfq | 8,417,600 | 24,714,185 | -1.69% |
| 2025-02-27 | 3.01 | 3.01 | 2.93 | 2.95 | 2.95 | qfq | 10,518,920 | 31,172,614 | -1.99% |
| 2025-02-26 | 3.01 | 3.03 | 2.99 | 3.01 | 3.01 | qfq | 8,607,142 | 25,873,038 | 0.33% |
| 2025-02-25 | 3.01 | 3.04 | 2.99 | 3.00 | 3.00 | qfq | 7,910,062 | 23,845,955 | -0.99% |
| 2025-02-24 | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | qfq | 10,532,802 | 31,938,495 | -0.66% |
| 2025-02-21 | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | qfq | 6,586,060 | 20,053,665 | -0.65% |
| 2025-02-20 | 3.04 | 3.08 | 3.03 | 3.07 | 3.07 | qfq | 6,497,560 | 19,865,395 | 0.66% |
| 2025-02-19 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | qfq | 9,330,760 | 28,242,415 | 0.66% |
| 2025-02-18 | 3.10 | 3.11 | 3.01 | 3.03 | 3.03 | qfq | 8,854,020 | 27,119,410 | -2.57% |
| 2025-02-17 | 3.05 | 3.11 | 3.04 | 3.11 | 3.11 | qfq | 10,235,134 | 31,549,895 | 1.97% |
| 2025-02-14 | 3.04 | 3.05 | 3.02 | 3.05 | 3.05 | qfq | 7,162,000 | 21,749,263 | 0.00% |
| 2025-02-13 | 3.08 | 3.10 | 3.03 | 3.05 | 3.05 | qfq | 7,114,100 | 21,834,402 | -1.29% |
| 2025-02-12 | 3.06 | 3.12 | 3.05 | 3.09 | 3.09 | qfq | 7,573,110 | 23,356,090 | 0.98% |
| 2025-02-11 | 3.10 | 3.11 | 3.04 | 3.06 | 3.06 | qfq | 6,577,420 | 20,170,112 | -1.29% |
| 2025-02-10 | 3.04 | 3.10 | 3.02 | 3.10 | 3.10 | qfq | 9,785,060 | 29,991,489 | 1.97% |
| 2025-02-07 | 3.00 | 3.05 | 2.99 | 3.04 | 3.04 | qfq | 11,624,288 | 35,158,067 | 1.33% |
| 2025-02-06 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | qfq | 6,629,688 | 19,733,147 | 1.01% |
| 2025-02-05 | 2.93 | 2.98 | 2.91 | 2.97 | 2.97 | qfq | 5,898,000 | 17,408,486 | 2.06% |
| 2025-01-27 | 2.89 | 2.97 | 2.88 | 2.91 | 2.91 | qfq | 8,668,600 | 25,332,354 | 0.00% |
| 2025-01-24 | 2.91 | 2.94 | 2.90 | 2.91 | 2.91 | qfq | 6,571,900 | 19,180,027 | -0.68% |
| 2025-01-23 | 2.97 | 3.02 | 2.92 | 2.93 | 2.93 | qfq | 7,667,700 | 22,764,342 | -1.35% |
| 2025-01-22 | 2.93 | 2.98 | 2.87 | 2.97 | 2.97 | qfq | 6,709,766 | 19,696,860 | 0.68% |
| 2025-01-21 | 2.99 | 3.01 | 2.93 | 2.95 | 2.95 | qfq | 6,649,600 | 19,711,225 | -1.67% |
| 2025-01-20 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | qfq | 7,244,100 | 21,650,494 | 0.33% |
| 2025-01-17 | 2.97 | 3.01 | 2.95 | 2.99 | 2.99 | qfq | 6,378,666 | 19,023,469 | 0.34% |
| 2025-01-16 | 2.94 | 2.98 | 2.93 | 2.98 | 2.98 | qfq | 7,902,100 | 23,375,192 | 1.71% |
| 2025-01-15 | 2.94 | 2.98 | 2.90 | 2.93 | 2.93 | qfq | 7,124,600 | 20,877,131 | -0.34% |
| 2025-01-14 | 2.81 | 2.94 | 2.81 | 2.94 | 2.94 | qfq | 9,229,400 | 26,690,395 | 4.63% |
| 2025-01-13 | 2.75 | 2.83 | 2.71 | 2.81 | 2.81 | qfq | 5,831,000 | 16,176,863 | 0.36% |
| 2025-01-10 | 2.89 | 2.92 | 2.78 | 2.80 | 2.80 | qfq | 8,593,204 | 24,568,558 | -3.45% |
| 2025-01-09 | 2.89 | 2.94 | 2.88 | 2.90 | 2.90 | qfq | 6,364,100 | 18,502,485 | -0.34% |
| 2025-01-08 | 2.91 | 2.93 | 2.83 | 2.91 | 2.91 | qfq | 8,395,300 | 24,277,572 | 0.34% |
| 2025-01-07 | 2.83 | 2.90 | 2.82 | 2.90 | 2.90 | qfq | 7,791,658 | 22,273,502 | 2.84% |
| 2025-01-06 | 2.85 | 2.86 | 2.74 | 2.82 | 2.82 | qfq | 8,613,000 | 24,210,864 | -2.08% |
| 2025-01-03 | 3.05 | 3.05 | 2.87 | 2.88 | 2.88 | qfq | 14,846,920 | 43,393,068 | -4.64% |
| 2025-01-02 | 3.03 | 3.09 | 2.98 | 3.02 | 3.02 | qfq | 10,595,200 | 32,305,187 | 0.33% |
| 2024-12-31 | 3.03 | 3.10 | 3.00 | 3.01 | 3.01 | qfq | 9,155,800 | 27,842,944 | -1.31% |
| 2024-12-30 | 3.04 | 3.08 | 2.94 | 3.05 | 3.05 | qfq | 13,053,740 | 39,156,503 | -0.97% |
| 2024-12-27 | 3.03 | 3.12 | 3.01 | 3.08 | 3.08 | qfq | 10,696,700 | 32,966,254 | 1.65% |
| 2024-12-26 | 3.01 | 3.07 | 3.01 | 3.03 | 3.03 | qfq | 9,954,640 | 30,280,405 | 0.33% |
| 2024-12-25 | 3.13 | 3.14 | 2.98 | 3.02 | 3.02 | qfq | 17,432,680 | 52,782,868 | -4.43% |
| 2024-12-24 | 3.20 | 3.24 | 3.12 | 3.16 | 3.16 | qfq | 11,416,438 | 36,251,966 | 0.32% |
| 2024-12-23 | 3.39 | 3.42 | 3.11 | 3.15 | 3.15 | qfq | 22,619,600 | 73,075,609 | -7.62% |
| 2024-12-20 | 3.27 | 3.41 | 3.27 | 3.41 | 3.41 | qfq | 16,410,328 | 55,274,922 | 3.33% |
| 2024-12-19 | 3.23 | 3.30 | 3.18 | 3.30 | 3.30 | qfq | 18,968,488 | 61,434,872 | 0.00% |
| 2024-12-18 | 3.28 | 3.35 | 3.22 | 3.30 | 3.30 | qfq | 13,424,700 | 44,274,072 | 0.61% |
| 2024-12-17 | 3.43 | 3.46 | 3.25 | 3.28 | 3.28 | qfq | 23,832,090 | 79,717,308 | -5.48% |
| 2024-12-16 | 3.60 | 3.62 | 3.44 | 3.47 | 3.47 | qfq | 27,127,320 | 95,483,984 | -4.14% |
| 2024-12-13 | 3.71 | 3.72 | 3.60 | 3.62 | 3.62 | qfq | 32,291,115 | 118,080,168 | -2.69% |
| 2024-12-12 | 3.69 | 3.79 | 3.67 | 3.72 | 3.72 | qfq | 43,142,723 | 160,641,847 | 0.27% |
| 2024-12-11 | 3.69 | 3.74 | 3.63 | 3.71 | 3.71 | qfq | 54,616,671 | 200,622,463 | -1.07% |
| 2024-12-10 | 3.71 | 3.98 | 3.62 | 3.75 | 3.75 | qfq | 112,437,472 | 422,397,493 | -13.19% |
| 2024-12-06 | 4.37 | 4.49 | 4.22 | 4.32 | 4.32 | qfq | 40,334,100 | 174,466,140 | 2.86% |
| 2024-12-05 | 4.09 | 4.26 | 4.09 | 4.20 | 4.20 | qfq | 21,641,220 | 90,652,111 | 1.94% |
| 2024-12-04 | 4.17 | 4.32 | 4.07 | 4.12 | 4.12 | qfq | 26,620,800 | 111,430,897 | -1.67% |
| 2024-12-03 | 4.16 | 4.23 | 4.06 | 4.19 | 4.19 | qfq | 24,749,004 | 102,875,042 | 1.45% |
| 2024-12-02 | 3.95 | 4.16 | 3.92 | 4.13 | 4.13 | qfq | 25,173,499 | 102,805,366 | 4.82% |
| 2024-11-29 | 3.94 | 3.97 | 3.82 | 3.94 | 3.94 | qfq | 19,027,200 | 74,301,959 | 0.00% |
| 2024-11-28 | 3.84 | 3.99 | 3.84 | 3.94 | 3.94 | qfq | 19,820,476 | 78,050,844 | 2.34% |
| 2024-11-27 | 3.79 | 3.86 | 3.65 | 3.85 | 3.85 | qfq | 17,823,569 | 66,739,325 | 0.52% |
| 2024-11-26 | 3.89 | 4.00 | 3.82 | 3.83 | 3.83 | qfq | 17,811,965 | 69,535,287 | -0.78% |
| 2024-11-25 | 3.68 | 3.86 | 3.63 | 3.86 | 3.86 | qfq | 22,022,246 | 82,534,619 | 1.85% |
| 2024-11-22 | 3.93 | 4.01 | 3.75 | 3.79 | 3.79 | qfq | 21,461,800 | 83,990,111 | -3.56% |
| 2024-11-21 | 3.92 | 4.02 | 3.84 | 3.93 | 3.93 | qfq | 16,488,800 | 64,829,819 | 0.77% |
| 2024-11-20 | 3.77 | 3.94 | 3.73 | 3.90 | 3.90 | qfq | 19,049,857 | 73,567,487 | 4.00% |
| 2024-11-19 | 3.66 | 3.77 | 3.60 | 3.75 | 3.75 | qfq | 16,581,996 | 60,822,299 | 3.59% |
| 2024-11-18 | 3.80 | 3.88 | 3.59 | 3.62 | 3.62 | qfq | 22,142,410 | 81,644,361 | -4.74% |
| 2024-11-15 | 3.89 | 3.97 | 3.79 | 3.80 | 3.80 | qfq | 19,204,230 | 74,643,263 | -2.81% |
| 2024-11-14 | 4.10 | 4.12 | 3.90 | 3.91 | 3.91 | qfq | 20,035,400 | 79,747,528 | -4.87% |
| 2024-11-13 | 4.08 | 4.18 | 3.96 | 4.11 | 4.11 | qfq | 22,512,700 | 91,505,210 | -0.72% |
| 2024-11-12 | 4.34 | 4.37 | 4.09 | 4.14 | 4.14 | qfq | 32,554,099 | 136,991,097 | -4.17% |
| 2024-11-11 | 4.21 | 4.36 | 4.18 | 4.32 | 4.32 | qfq | 39,065,950 | 166,576,584 | -0.23% |
| 2024-11-08 | 4.25 | 4.65 | 4.15 | 4.33 | 4.33 | qfq | 60,960,180 | 264,960,799 | 1.64% |
| 2024-11-07 | 3.91 | 4.28 | 3.88 | 4.26 | 4.26 | qfq | 43,299,255 | 180,469,145 | 7.58% |
| 2024-11-06 | 3.99 | 4.03 | 3.91 | 3.96 | 3.96 | qfq | 25,021,650 | 99,344,831 | -0.50% |
| 2024-11-05 | 3.85 | 4.03 | 3.84 | 3.98 | 3.98 | qfq | 23,327,700 | 92,394,929 | 3.65% |
| 2024-11-04 | 3.81 | 3.89 | 3.75 | 3.84 | 3.84 | qfq | 21,139,844 | 80,592,138 | 0.52% |
| 2024-11-01 | 4.17 | 4.21 | 3.80 | 3.82 | 3.82 | qfq | 43,584,952 | 171,859,180 | -9.91% |
| 2024-10-31 | 3.98 | 4.33 | 3.92 | 4.24 | 4.24 | qfq | 52,033,344 | 216,113,048 | 6.00% |
| 2024-10-30 | 3.89 | 4.06 | 3.76 | 4.00 | 4.00 | qfq | 39,373,942 | 154,756,190 | 3.09% |
| 2024-10-29 | 3.98 | 4.16 | 3.86 | 3.88 | 3.88 | qfq | 51,005,134 | 202,987,136 | -3.24% |
| 2024-10-28 | 3.57 | 4.04 | 3.56 | 4.01 | 4.01 | qfq | 61,465,444 | 237,659,462 | 13.28% |
| 2024-10-25 | 3.52 | 3.61 | 3.52 | 3.54 | 3.54 | qfq | 23,031,300 | 82,162,048 | 0.85% |
| 2024-10-24 | 3.45 | 3.56 | 3.44 | 3.51 | 3.51 | qfq | 26,259,400 | 92,107,566 | -2.77% |
| 2024-10-23 | 3.70 | 3.73 | 3.60 | 3.61 | 3.61 | qfq | 30,006,300 | 109,860,280 | -3.73% |
| 2024-10-22 | 3.65 | 3.75 | 3.59 | 3.75 | 3.75 | qfq | 30,742,538 | 113,623,022 | 2.46% |
| 2024-10-21 | 3.63 | 3.85 | 3.63 | 3.66 | 3.66 | qfq | 37,419,688 | 138,810,250 | 0.27% |
| 2024-10-18 | 3.53 | 3.72 | 3.49 | 3.65 | 3.65 | qfq | 38,712,914 | 139,303,304 | 1.39% |
| 2024-10-17 | 3.44 | 3.66 | 3.44 | 3.60 | 3.60 | qfq | 37,587,442 | 133,926,547 | 4.05% |
| 2024-10-16 | 3.30 | 3.48 | 3.30 | 3.46 | 3.46 | qfq | 23,995,420 | 81,870,854 | 1.47% |
| 2024-10-15 | 3.37 | 3.52 | 3.25 | 3.41 | 3.41 | qfq | 30,861,620 | 105,708,259 | 2.10% |
| 2024-10-14 | 3.23 | 3.36 | 3.20 | 3.34 | 3.34 | qfq | 23,893,220 | 78,514,959 | 4.05% |
| 2024-10-11 | 3.43 | 3.45 | 3.15 | 3.21 | 3.21 | qfq | 30,545,967 | 99,740,944 | -7.23% |
| 2024-10-10 | 3.46 | 3.59 | 3.39 | 3.46 | 3.46 | qfq | 33,376,218 | 116,752,687 | 1.47% |
| 2024-10-09 | 3.95 | 3.96 | 3.40 | 3.41 | 3.41 | qfq | 59,692,539 | 222,109,485 | -19.19% |
| 2024-10-08 | 4.27 | 4.27 | 3.75 | 4.22 | 4.22 | qfq | 85,180,959 | 340,117,809 | 16.90% |
| 2024-09-30 | 3.16 | 3.64 | 3.16 | 3.61 | 3.61 | qfq | 83,516,303 | 283,156,137 | 15.71% |
| 2024-09-27 | 2.87 | 3.33 | 2.85 | 3.12 | 3.12 | qfq | 63,849,400 | 196,295,185 | 8.71% |
| 2024-09-26 | 2.75 | 2.90 | 2.71 | 2.87 | 2.87 | qfq | 36,168,500 | 102,578,902 | 3.61% |
| 2024-09-25 | 2.70 | 2.83 | 2.70 | 2.77 | 2.77 | qfq | 36,126,180 | 100,133,701 | 1.84% |
| 2024-09-24 | 2.57 | 2.74 | 2.54 | 2.72 | 2.72 | qfq | 43,023,017 | 114,060,350 | 1.49% |
| 2024-09-23 | 2.62 | 2.69 | 2.59 | 2.68 | 2.68 | qfq | 26,502,500 | 70,066,706 | 1.13% |
| 2024-09-20 | 2.60 | 2.66 | 2.50 | 2.65 | 2.65 | qfq | 30,986,084 | 80,329,229 | 3.92% |
| 2024-09-19 | 2.50 | 2.58 | 2.47 | 2.55 | 2.55 | qfq | 17,388,500 | 44,276,072 | 3.24% |
| 2024-09-18 | 2.60 | 2.61 | 2.45 | 2.47 | 2.47 | qfq | 16,673,900 | 41,602,410 | -5.00% |
| 2024-09-13 | 2.59 | 2.65 | 2.56 | 2.60 | 2.60 | qfq | 16,335,584 | 42,472,309 | 0.00% |
| 2024-09-12 | 2.57 | 2.68 | 2.57 | 2.60 | 2.60 | qfq | 20,177,669 | 52,955,214 | 0.78% |
| 2024-09-11 | 2.61 | 2.64 | 2.56 | 2.58 | 2.58 | qfq | 15,794,735 | 40,905,304 | -0.77% |
| 2024-09-10 | 2.59 | 2.62 | 2.53 | 2.60 | 2.60 | qfq | 17,455,835 | 45,036,974 | 1.17% |
| 2024-09-09 | 2.50 | 2.61 | 2.47 | 2.57 | 2.57 | qfq | 19,247,400 | 49,329,166 | 1.98% |
| 2024-09-06 | 2.61 | 2.64 | 2.52 | 2.52 | 2.52 | qfq | 18,436,300 | 47,380,878 | -4.18% |
| 2024-09-05 | 2.53 | 2.64 | 2.51 | 2.63 | 2.63 | qfq | 27,479,000 | 71,175,983 | 3.54% |
| 2024-09-04 | 2.49 | 2.60 | 2.44 | 2.54 | 2.54 | qfq | 21,651,300 | 54,787,529 | 0.40% |
| 2024-09-03 | 2.55 | 2.57 | 2.49 | 2.53 | 2.53 | qfq | 13,460,600 | 34,043,160 | 0.40% |
| 2024-09-02 | 2.59 | 2.64 | 2.50 | 2.52 | 2.52 | qfq | 19,035,400 | 48,750,481 | -1.95% |
| 2024-08-30 | 2.45 | 2.62 | 2.45 | 2.57 | 2.57 | qfq | 28,426,927 | 72,527,585 | 4.47% |
| 2024-08-29 | 2.36 | 2.49 | 2.34 | 2.46 | 2.46 | qfq | 18,586,920 | 45,180,896 | 2.93% |
| 2024-08-28 | 2.33 | 2.44 | 2.29 | 2.39 | 2.39 | qfq | 19,107,000 | 45,487,832 | 1.70% |
| 2024-08-27 | 2.45 | 2.51 | 2.35 | 2.35 | 2.35 | qfq | 23,160,900 | 56,055,338 | -2.49% |
| 2024-08-26 | 2.42 | 2.49 | 2.36 | 2.41 | 2.41 | qfq | 26,646,800 | 64,571,767 | -2.43% |
| 2024-08-23 | 2.59 | 2.62 | 2.41 | 2.47 | 2.47 | qfq | 26,983,120 | 67,293,862 | -4.63% |
| 2024-08-22 | 2.63 | 2.68 | 2.57 | 2.59 | 2.59 | qfq | 27,244,400 | 71,398,643 | -3.72% |
| 2024-08-21 | 2.67 | 2.81 | 2.58 | 2.69 | 2.69 | qfq | 36,800,700 | 98,111,423 | -0.37% |
| 2024-08-20 | 2.85 | 2.88 | 2.66 | 2.70 | 2.70 | qfq | 44,822,200 | 122,887,804 | -7.53% |
| 2024-08-19 | 2.78 | 3.03 | 2.70 | 2.92 | 2.92 | qfq | 66,781,267 | 191,832,750 | 1.39% |
| 2024-08-16 | 3.00 | 3.06 | 2.82 | 2.88 | 2.88 | qfq | 88,845,717 | 259,528,405 | -5.26% |
| 2024-08-15 | 2.61 | 3.19 | 2.59 | 3.04 | 3.04 | qfq | 107,232,607 | 315,319,264 | 14.29% |
| 2024-08-14 | 2.62 | 2.78 | 2.57 | 2.66 | 2.66 | qfq | 46,322,117 | 123,825,948 | 1.14% |
| 2024-08-13 | 2.47 | 2.67 | 2.38 | 2.63 | 2.63 | qfq | 48,861,117 | 124,308,009 | 4.37% |
| 2024-08-12 | 2.53 | 2.67 | 2.45 | 2.52 | 2.52 | qfq | 40,924,700 | 103,913,403 | 2.02% |
| 2024-08-09 | 2.54 | 2.57 | 2.43 | 2.47 | 2.47 | qfq | 29,762,617 | 73,826,742 | -2.37% |
| 2024-08-08 | 2.38 | 2.54 | 2.34 | 2.53 | 2.53 | qfq | 42,186,552 | 103,553,153 | 6.30% |
| 2024-08-07 | 2.42 | 2.46 | 2.36 | 2.38 | 2.38 | qfq | 22,972,317 | 54,954,065 | -2.86% |
| 2024-08-06 | 2.40 | 2.47 | 2.39 | 2.45 | 2.45 | qfq | 24,885,010 | 60,416,356 | 3.38% |
| 2024-08-05 | 2.42 | 2.52 | 2.37 | 2.37 | 2.37 | qfq | 32,728,738 | 79,888,985 | -4.44% |
| 2024-08-02 | 2.44 | 2.69 | 2.39 | 2.48 | 2.48 | qfq | 40,212,435 | 101,549,240 | 1.22% |
| 2024-08-01 | 2.42 | 2.55 | 2.40 | 2.45 | 2.45 | qfq | 31,350,015 | 77,138,758 | 0.82% |
| 2024-07-31 | 2.37 | 2.43 | 2.33 | 2.43 | 2.43 | qfq | 29,567,244 | 70,563,767 | 1.67% |
| 2024-07-30 | 2.27 | 2.41 | 2.24 | 2.39 | 2.39 | qfq | 31,594,600 | 74,486,124 | 5.29% |
| 2024-07-29 | 2.25 | 2.31 | 2.21 | 2.27 | 2.27 | qfq | 19,177,840 | 43,603,773 | 2.25% |
| 2024-07-26 | 2.15 | 2.24 | 2.14 | 2.22 | 2.22 | qfq | 21,427,544 | 47,316,427 | 3.74% |
| 2024-07-25 | 2.13 | 2.17 | 2.04 | 2.14 | 2.14 | qfq | 26,415,410 | 56,220,369 | -3.17% |
| 2024-07-24 | 2.25 | 2.30 | 2.21 | 2.21 | 2.21 | qfq | 21,991,070 | 49,235,318 | -4.33% |
| 2024-07-23 | 2.35 | 2.44 | 2.30 | 2.31 | 2.31 | qfq | 29,641,738 | 70,372,823 | -2.12% |
| 2024-07-22 | 2.23 | 2.44 | 2.21 | 2.36 | 2.36 | qfq | 35,591,974 | 82,811,713 | 5.83% |
| 2024-07-19 | 2.29 | 2.30 | 2.22 | 2.23 | 2.23 | qfq | 19,259,310 | 43,243,850 | -2.62% |
| 2024-07-18 | 2.18 | 2.31 | 2.12 | 2.29 | 2.29 | qfq | 32,044,670 | 71,715,837 | 5.05% |
| 2024-07-17 | 2.31 | 2.32 | 2.18 | 2.18 | 2.18 | qfq | 28,525,200 | 63,503,124 | -6.44% |
| 2024-07-16 | 2.32 | 2.37 | 2.29 | 2.33 | 2.33 | qfq | 20,907,955 | 48,460,346 | 0.43% |
| 2024-07-15 | 2.42 | 2.43 | 2.30 | 2.32 | 2.32 | qfq | 29,669,068 | 69,090,305 | -4.53% |
| 2024-07-12 | 2.52 | 2.58 | 2.42 | 2.43 | 2.43 | qfq | 53,492,300 | 133,223,759 | -6.90% |
| 2024-07-11 | 2.54 | 2.75 | 2.53 | 2.61 | 2.61 | qfq | 78,876,917 | 207,565,695 | -0.76% |
| 2024-07-10 | 2.43 | 2.86 | 2.40 | 2.63 | 2.63 | qfq | 92,715,361 | 240,041,391 | 6.91% |
| 2024-07-09 | 2.45 | 2.55 | 2.37 | 2.46 | 2.46 | qfq | 67,011,930 | 162,404,181 | -4.28% |
| 2024-07-08 | 2.36 | 2.63 | 2.21 | 2.57 | 2.57 | qfq | 78,548,117 | 186,615,035 | 8.44% |
| 2024-07-05 | 2.15 | 2.50 | 2.08 | 2.37 | 2.37 | qfq | 48,017,700 | 112,121,632 | 10.75% |
| 2024-07-04 | 2.26 | 2.29 | 2.13 | 2.14 | 2.14 | qfq | 32,571,200 | 70,778,554 | -8.15% |
| 2024-07-03 | 2.18 | 2.46 | 2.16 | 2.33 | 2.33 | qfq | 42,545,615 | 98,380,616 | 4.95% |
| 2024-07-02 | 2.03 | 2.23 | 2.00 | 2.22 | 2.22 | qfq | 27,058,100 | 58,472,136 | 9.36% |
| 2024-07-01 | 2.13 | 2.14 | 1.90 | 2.03 | 2.03 | qfq | 21,923,304 | 44,081,681 | -4.25% |
| 2024-06-28 | 2.15 | 2.19 | 2.12 | 2.12 | 2.12 | qfq | 11,342,120 | 24,424,615 | -1.40% |
| 2024-06-27 | 2.17 | 2.22 | 2.13 | 2.15 | 2.15 | qfq | 13,417,500 | 29,208,858 | -0.92% |
| 2024-06-26 | 2.07 | 2.18 | 2.03 | 2.17 | 2.17 | qfq | 14,062,820 | 29,612,027 | 5.85% |
| 2024-06-25 | 2.10 | 2.14 | 2.02 | 2.05 | 2.05 | qfq | 13,772,600 | 28,385,359 | -1.91% |
| 2024-06-24 | 2.19 | 2.21 | 2.08 | 2.09 | 2.09 | qfq | 15,057,100 | 31,886,679 | -4.57% |
| 2024-06-21 | 2.26 | 2.28 | 2.17 | 2.19 | 2.19 | qfq | 12,622,400 | 27,973,802 | -3.10% |
| 2024-06-20 | 2.35 | 2.36 | 2.25 | 2.26 | 2.26 | qfq | 13,643,100 | 31,229,742 | -4.64% |
| 2024-06-19 | 2.37 | 2.40 | 2.32 | 2.37 | 2.37 | qfq | 15,438,900 | 36,486,113 | 0.00% |
| 2024-06-18 | 2.29 | 2.38 | 2.24 | 2.37 | 2.37 | qfq | 16,382,034 | 38,356,611 | 3.04% |
| 2024-06-17 | 2.33 | 2.37 | 2.27 | 2.30 | 2.30 | qfq | 18,606,100 | 43,181,460 | -2.54% |
| 2024-06-14 | 2.35 | 2.38 | 2.27 | 2.36 | 2.36 | qfq | 18,298,200 | 42,514,611 | 1.72% |
| 2024-06-13 | 2.40 | 2.48 | 2.31 | 2.32 | 2.32 | qfq | 18,801,344 | 44,076,356 | -3.73% |
| 2024-06-12 | 2.27 | 2.42 | 2.25 | 2.41 | 2.41 | qfq | 23,266,369 | 54,925,237 | 5.70% |
| 2024-06-11 | 2.33 | 2.37 | 2.16 | 2.28 | 2.28 | qfq | 29,150,475 | 65,616,567 | -0.44% |
| 2024-06-07 | 2.12 | 2.39 | 2.12 | 2.29 | 2.29 | qfq | 39,071,570 | 89,210,297 | 10.10% |
| 2024-06-06 | 2.43 | 2.43 | 1.99 | 2.08 | 2.08 | qfq | 56,743,900 | 121,014,876 | -14.75% |
| 2024-06-05 | 2.48 | 2.49 | 2.36 | 2.44 | 2.44 | qfq | 22,515,384 | 54,783,639 | -2.40% |
| 2024-06-04 | 2.81 | 2.81 | 2.41 | 2.50 | 2.50 | qfq | 40,336,754 | 101,810,749 | -10.39% |
| 2024-06-03 | 2.97 | 2.98 | 2.71 | 2.79 | 2.79 | qfq | 25,547,007 | 71,601,045 | -5.42% |
| 2024-05-31 | 2.98 | 3.01 | 2.90 | 2.95 | 2.95 | qfq | 13,224,200 | 39,246,307 | -1.01% |
| 2024-05-30 | 3.03 | 3.03 | 2.96 | 2.98 | 2.98 | qfq | 8,440,411 | 25,261,428 | -0.67% |
| 2024-05-29 | 2.96 | 3.07 | 2.94 | 3.00 | 3.00 | qfq | 7,763,800 | 23,399,038 | 0.33% |
| 2024-05-28 | 2.96 | 3.06 | 2.93 | 2.99 | 2.99 | qfq | 13,779,900 | 41,346,554 | 0.34% |
| 2024-05-27 | 3.09 | 3.17 | 2.92 | 2.98 | 2.98 | qfq | 21,429,920 | 63,989,175 | -4.49% |
| 2024-05-24 | 3.21 | 3.25 | 3.12 | 3.12 | 3.12 | qfq | 13,559,320 | 43,012,238 | -3.11% |
| 2024-05-23 | 3.38 | 3.38 | 3.20 | 3.22 | 3.22 | qfq | 15,504,288 | 50,662,794 | -5.29% |
| 2024-05-22 | 3.35 | 3.43 | 3.31 | 3.40 | 3.40 | qfq | 11,146,700 | 37,904,299 | 1.49% |
| 2024-05-21 | 3.45 | 3.45 | 3.29 | 3.35 | 3.35 | qfq | 13,138,900 | 43,794,982 | -1.18% |
| 2024-05-20 | 3.55 | 3.56 | 3.37 | 3.39 | 3.39 | qfq | 14,683,300 | 50,668,711 | -4.24% |
| 2024-05-17 | 3.49 | 3.57 | 3.44 | 3.54 | 3.54 | qfq | 12,336,340 | 43,403,617 | 1.43% |
| 2024-05-16 | 3.37 | 3.59 | 3.37 | 3.49 | 3.49 | qfq | 15,918,907 | 55,731,255 | 3.56% |
| 2024-05-15 | 3.30 | 3.42 | 3.25 | 3.37 | 3.37 | qfq | 15,369,130 | 51,678,238 | 1.51% |
| 2024-05-14 | 3.38 | 3.55 | 3.27 | 3.32 | 3.32 | qfq | 24,077,224 | 80,445,448 | -3.21% |
| 2024-05-13 | 3.66 | 3.66 | 3.43 | 3.43 | 3.43 | qfq | 15,421,224 | 54,106,901 | -6.79% |
| 2024-05-10 | 3.81 | 3.82 | 3.66 | 3.68 | 3.68 | qfq | 11,742,200 | 43,504,520 | -3.16% |
| 2024-05-09 | 3.73 | 3.84 | 3.69 | 3.80 | 3.80 | qfq | 10,574,112 | 40,131,194 | 2.70% |
| 2024-05-08 | 3.77 | 3.82 | 3.67 | 3.70 | 3.70 | qfq | 11,433,901 | 42,654,857 | -2.37% |
| 2024-05-07 | 3.77 | 3.79 | 3.68 | 3.79 | 3.79 | qfq | 11,748,581 | 43,893,670 | 1.34% |
| 2024-05-06 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | qfq | 14,409,624 | 53,154,095 | 4.47% |
| 2024-04-30 | 3.65 | 3.72 | 3.49 | 3.58 | 3.58 | qfq | 17,550,789 | 62,777,895 | -2.45% |
| 2024-04-29 | 3.41 | 3.67 | 3.38 | 3.67 | 3.67 | qfq | 21,061,171 | 75,146,810 | 6.07% |
| 2024-04-26 | 3.25 | 3.54 | 3.25 | 3.46 | 3.46 | qfq | 31,940,882 | 109,190,789 | -6.23% |
| 2024-04-25 | 3.66 | 3.72 | 3.63 | 3.69 | 3.69 | qfq | 9,341,966 | 34,433,668 | 0.82% |
| 2024-04-24 | 3.57 | 3.66 | 3.55 | 3.66 | 3.66 | qfq | 7,932,900 | 28,751,104 | 2.52% |
| 2024-04-23 | 3.44 | 3.62 | 3.44 | 3.57 | 3.57 | qfq | 9,912,200 | 35,146,132 | 5.00% |
| 2024-04-22 | 3.50 | 3.52 | 3.28 | 3.40 | 3.40 | qfq | 11,086,436 | 37,683,579 | -3.13% |
| 2024-04-19 | 3.54 | 3.62 | 3.48 | 3.51 | 3.51 | qfq | 12,738,900 | 45,103,315 | -2.23% |
| 2024-04-18 | 3.79 | 3.79 | 3.53 | 3.59 | 3.59 | qfq | 13,149,600 | 47,606,135 | -2.97% |
| 2024-04-17 | 3.37 | 3.71 | 3.37 | 3.70 | 3.70 | qfq | 16,473,800 | 59,731,949 | 12.12% |
| 2024-04-16 | 3.73 | 3.74 | 3.30 | 3.30 | 3.30 | qfq | 21,094,233 | 71,984,419 | -13.16% |
| 2024-04-15 | 4.15 | 4.20 | 3.61 | 3.80 | 3.80 | qfq | 21,285,000 | 82,045,464 | -9.31% |
| 2024-04-12 | 4.24 | 4.30 | 4.13 | 4.19 | 4.19 | qfq | 10,305,100 | 43,327,258 | -0.95% |
| 2024-04-11 | 4.22 | 4.34 | 4.15 | 4.23 | 4.23 | qfq | 8,628,800 | 36,831,050 | -0.94% |
| 2024-04-10 | 4.44 | 4.57 | 4.22 | 4.27 | 4.27 | qfq | 12,495,800 | 54,145,862 | -3.83% |
| 2024-04-09 | 4.35 | 4.49 | 4.33 | 4.44 | 4.44 | qfq | 9,184,000 | 40,415,193 | 1.60% |
| 2024-04-08 | 4.52 | 4.58 | 4.35 | 4.37 | 4.37 | qfq | 13,264,700 | 58,856,949 | -3.96% |
| 2024-04-03 | 4.69 | 4.75 | 4.49 | 4.55 | 4.55 | qfq | 14,952,862 | 68,239,329 | -3.60% |
| 2024-04-02 | 4.70 | 4.92 | 4.64 | 4.72 | 4.72 | qfq | 22,441,603 | 107,273,954 | 1.29% |
| 2024-04-01 | 4.51 | 4.69 | 4.51 | 4.66 | 4.66 | qfq | 13,294,532 | 61,162,655 | 2.64% |
| 2024-03-29 | 4.54 | 4.57 | 4.43 | 4.54 | 4.54 | qfq | 9,074,857 | 40,838,437 | 0.00% |
| 2024-03-28 | 4.33 | 4.54 | 4.30 | 4.54 | 4.54 | qfq | 15,477,693 | 69,144,357 | 5.58% |
| 2024-03-27 | 4.47 | 4.52 | 4.29 | 4.30 | 4.30 | qfq | 11,535,433 | 50,583,225 | -4.02% |
| 2024-03-26 | 4.50 | 4.57 | 4.37 | 4.48 | 4.48 | qfq | 12,670,700 | 56,356,307 | -0.44% |
| 2024-03-25 | 4.67 | 4.72 | 4.48 | 4.50 | 4.50 | qfq | 14,026,535 | 64,387,846 | -4.46% |
| 2024-03-22 | 4.86 | 4.86 | 4.62 | 4.71 | 4.71 | qfq | 17,257,700 | 81,259,710 | -2.69% |
| 2024-03-21 | 4.80 | 4.85 | 4.70 | 4.84 | 4.84 | qfq | 18,791,900 | 89,871,568 | 0.41% |
| 2024-03-20 | 4.61 | 4.85 | 4.61 | 4.82 | 4.82 | qfq | 28,097,500 | 133,874,262 | 4.10% |
| 2024-03-19 | 4.65 | 4.73 | 4.60 | 4.63 | 4.63 | qfq | 15,941,070 | 74,329,312 | -1.07% |
| 2024-03-18 | 4.59 | 4.68 | 4.53 | 4.68 | 4.68 | qfq | 20,412,202 | 94,197,623 | 2.63% |
| 2024-03-15 | 4.42 | 4.56 | 4.40 | 4.56 | 4.56 | qfq | 13,841,923 | 62,330,113 | 2.01% |
| 2024-03-14 | 4.55 | 4.60 | 4.36 | 4.47 | 4.47 | qfq | 18,750,000 | 83,987,079 | -1.76% |
| 2024-03-13 | 4.55 | 4.65 | 4.52 | 4.55 | 4.55 | qfq | 17,268,362 | 79,007,995 | -1.09% |
| 2024-03-12 | 4.48 | 4.73 | 4.47 | 4.60 | 4.60 | qfq | 20,949,391 | 96,016,139 | 2.91% |
| 2024-03-11 | 4.46 | 4.50 | 4.38 | 4.47 | 4.47 | qfq | 16,947,950 | 75,119,395 | -0.45% |
| 2024-03-08 | 4.53 | 4.60 | 4.41 | 4.49 | 4.49 | qfq | 22,249,620 | 99,720,174 | -3.65% |
| 2024-03-07 | 4.52 | 4.95 | 4.50 | 4.66 | 4.66 | qfq | 39,649,153 | 185,123,208 | 3.33% |
| 2024-03-06 | 4.45 | 4.73 | 4.44 | 4.51 | 4.51 | qfq | 29,382,009 | 133,008,978 | 2.73% |
| 2024-03-05 | 4.59 | 4.63 | 4.35 | 4.39 | 4.39 | qfq | 31,707,925 | 140,557,510 | -5.39% |
| 2024-03-04 | 4.80 | 4.90 | 4.51 | 4.64 | 4.64 | qfq | 49,490,712 | 230,713,210 | -6.07% |
| 2024-03-01 | 4.11 | 4.94 | 4.10 | 4.94 | 4.94 | qfq | 42,743,010 | 193,784,339 | 19.90% |
| 2024-02-29 | 3.90 | 4.13 | 3.83 | 4.12 | 4.12 | qfq | 19,191,320 | 77,396,165 | 4.30% |
| 2024-02-28 | 4.49 | 4.55 | 3.93 | 3.95 | 3.95 | qfq | 30,168,400 | 128,374,672 | -11.43% |
| 2024-02-27 | 4.30 | 4.47 | 4.26 | 4.46 | 4.46 | qfq | 18,679,600 | 81,479,411 | 1.59% |
| 2024-02-26 | 4.16 | 4.55 | 4.16 | 4.39 | 4.39 | qfq | 29,163,664 | 126,926,259 | 6.55% |
| 2024-02-23 | 3.98 | 4.14 | 3.94 | 4.12 | 4.12 | qfq | 18,866,684 | 76,098,338 | 4.04% |
| 2024-02-22 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | qfq | 16,469,600 | 64,012,067 | 5.04% |
| 2024-02-21 | 3.58 | 3.93 | 3.53 | 3.77 | 3.77 | qfq | 21,182,780 | 80,631,578 | 4.43% |
| 2024-02-20 | 3.48 | 3.64 | 3.40 | 3.61 | 3.61 | qfq | 16,291,513 | 57,741,886 | 3.74% |
| 2024-02-19 | 3.34 | 3.60 | 3.34 | 3.48 | 3.48 | qfq | 22,527,661 | 78,146,662 | 5.45% |
| 2024-02-08 | 3.00 | 3.31 | 2.78 | 3.30 | 3.30 | qfq | 26,175,189 | 80,696,287 | 11.49% |
| 2024-02-07 | 3.26 | 3.29 | 2.90 | 2.96 | 2.96 | qfq | 23,621,704 | 72,198,273 | -8.36% |
| 2024-02-06 | 3.20 | 3.40 | 2.90 | 3.23 | 3.23 | qfq | 24,312,868 | 75,876,999 | -2.71% |
| 2024-02-05 | 3.88 | 3.88 | 3.23 | 3.32 | 3.32 | qfq | 29,073,400 | 98,647,405 | -14.21% |
| 2024-02-02 | 4.13 | 4.24 | 3.65 | 3.87 | 3.87 | qfq | 19,919,900 | 78,308,153 | -6.07% |
| 2024-02-01 | 4.18 | 4.22 | 3.98 | 4.12 | 4.12 | qfq | 16,615,100 | 68,211,930 | -1.67% |
| 2024-01-31 | 4.58 | 4.58 | 4.16 | 4.19 | 4.19 | qfq | 18,673,100 | 80,619,515 | -7.91% |
| 2024-01-30 | 4.76 | 4.79 | 4.50 | 4.55 | 4.55 | qfq | 14,574,199 | 67,680,329 | -5.80% |
| 2024-01-29 | 5.12 | 5.12 | 4.81 | 4.83 | 4.83 | qfq | 10,305,600 | 50,741,798 | -4.92% |
| 2024-01-26 | 5.10 | 5.21 | 5.05 | 5.08 | 5.08 | qfq | 10,955,900 | 56,157,124 | -0.39% |
| 2024-01-25 | 4.86 | 5.13 | 4.80 | 5.10 | 5.10 | qfq | 15,414,100 | 76,764,105 | 5.15% |
| 2024-01-24 | 4.84 | 4.92 | 4.68 | 4.85 | 4.85 | qfq | 15,036,422 | 72,173,569 | 0.62% |
| 2024-01-23 | 4.79 | 4.85 | 4.69 | 4.82 | 4.82 | qfq | 13,744,400 | 65,694,758 | 1.90% |
| 2024-01-22 | 5.05 | 5.11 | 4.69 | 4.73 | 4.73 | qfq | 22,058,100 | 108,001,551 | -7.25% |
| 2024-01-19 | 5.24 | 5.25 | 5.09 | 5.10 | 5.10 | qfq | 11,877,200 | 60,944,387 | -2.86% |
| 2024-01-18 | 5.46 | 5.47 | 5.13 | 5.25 | 5.25 | qfq | 21,815,200 | 114,138,951 | -3.67% |
| 2024-01-17 | 5.72 | 5.73 | 5.42 | 5.45 | 5.45 | qfq | 12,540,500 | 69,647,683 | -4.39% |
| 2024-01-16 | 5.86 | 5.90 | 5.66 | 5.70 | 5.70 | qfq | 12,858,100 | 73,763,277 | -3.06% |
| 2024-01-15 | 6.05 | 6.06 | 5.85 | 5.88 | 5.88 | qfq | 13,248,100 | 78,436,875 | -3.61% |
| 2024-01-12 | 6.31 | 6.31 | 6.09 | 6.10 | 6.10 | qfq | 11,068,700 | 68,167,944 | -2.56% |
| 2024-01-11 | 6.07 | 6.29 | 6.06 | 6.26 | 6.26 | qfq | 10,694,300 | 66,280,075 | 2.62% |
| 2024-01-10 | 6.30 | 6.30 | 6.06 | 6.10 | 6.10 | qfq | 13,230,620 | 81,039,751 | -3.33% |
| 2024-01-09 | 6.17 | 6.50 | 6.14 | 6.31 | 6.31 | qfq | 19,257,823 | 122,312,174 | 2.44% |
| 2024-01-08 | 6.34 | 6.36 | 6.12 | 6.16 | 6.16 | qfq | 14,007,000 | 87,113,416 | -3.75% |
| 2024-01-05 | 6.74 | 6.82 | 6.33 | 6.40 | 6.40 | qfq | 27,309,400 | 178,109,210 | -5.60% |
| 2024-01-04 | 6.88 | 7.07 | 6.66 | 6.78 | 6.78 | qfq | 44,031,322 | 301,773,815 | -1.60% |
| 2024-01-03 | 6.37 | 7.14 | 6.37 | 6.89 | 6.89 | qfq | 61,400,487 | 419,253,964 | 7.82% |
| 2024-01-02 | 6.69 | 6.74 | 6.34 | 6.39 | 6.39 | qfq | 30,180,055 | 195,384,178 | -4.20% |
| 2023-12-29 | 6.58 | 6.73 | 6.53 | 6.67 | 6.67 | qfq | 19,005,000 | 126,164,630 | 1.68% |
| 2023-12-28 | 6.34 | 6.65 | 6.29 | 6.56 | 6.56 | qfq | 21,337,223 | 138,224,414 | 3.14% |
| 2023-12-27 | 5.94 | 6.41 | 5.90 | 6.36 | 6.36 | qfq | 19,187,300 | 119,235,800 | 6.89% |
| 2023-12-26 | 6.09 | 6.11 | 5.88 | 5.95 | 5.95 | qfq | 11,325,362 | 67,400,030 | -2.46% |
| 2023-12-25 | 6.20 | 6.28 | 5.86 | 6.10 | 6.10 | qfq | 17,860,239 | 107,844,316 | -1.77% |
| 2023-12-22 | 6.56 | 6.64 | 6.18 | 6.21 | 6.21 | qfq | 22,415,500 | 142,915,334 | -5.34% |
| 2023-12-21 | 6.54 | 6.66 | 6.35 | 6.56 | 6.56 | qfq | 20,692,143 | 134,488,982 | -0.76% |
| 2023-12-20 | 6.78 | 6.86 | 6.58 | 6.61 | 6.61 | qfq | 25,640,400 | 171,567,828 | -2.51% |
| 2023-12-19 | 6.58 | 6.78 | 6.41 | 6.78 | 6.78 | qfq | 38,222,434 | 252,462,459 | 2.42% |
| 2023-12-18 | 6.56 | 6.76 | 6.39 | 6.62 | 6.62 | qfq | 34,161,800 | 224,110,461 | 0.00% |
| 2023-12-15 | 6.39 | 6.68 | 6.38 | 6.62 | 6.62 | qfq | 37,819,932 | 248,990,157 | 3.44% |
| 2023-12-14 | 6.22 | 6.64 | 6.22 | 6.40 | 6.40 | qfq | 27,109,530 | 175,042,437 | 3.23% |
| 2023-12-13 | 6.19 | 6.32 | 6.15 | 6.20 | 6.20 | qfq | 7,598,200 | 47,350,634 | 0.16% |
| 2023-12-12 | 6.23 | 6.25 | 6.13 | 6.19 | 6.19 | qfq | 4,982,500 | 30,797,213 | 0.32% |
| 2023-12-11 | 6.10 | 6.18 | 6.04 | 6.17 | 6.17 | qfq | 6,369,300 | 38,990,428 | 0.65% |
| 2023-12-08 | 6.29 | 6.32 | 6.12 | 6.13 | 6.13 | qfq | 7,566,300 | 46,821,764 | -2.08% |
| 2023-12-07 | 6.25 | 6.35 | 6.21 | 6.26 | 6.26 | qfq | 7,651,700 | 48,148,494 | 0.16% |
| 2023-12-06 | 6.18 | 6.29 | 6.16 | 6.25 | 6.25 | qfq | 8,607,900 | 53,547,306 | 1.46% |
| 2023-12-05 | 6.39 | 6.39 | 6.16 | 6.16 | 6.16 | qfq | 6,849,000 | 42,741,178 | -3.45% |
| 2023-12-04 | 6.38 | 6.42 | 6.31 | 6.38 | 6.38 | qfq | 6,406,400 | 40,854,105 | 0.47% |
| 2023-12-01 | 6.34 | 6.39 | 6.26 | 6.35 | 6.35 | qfq | 6,184,000 | 39,167,827 | 0.47% |
| 2023-11-30 | 6.34 | 6.39 | 6.24 | 6.32 | 6.32 | qfq | 7,619,000 | 48,056,292 | -0.16% |
| 2023-11-29 | 6.43 | 6.46 | 6.32 | 6.33 | 6.33 | qfq | 7,897,600 | 50,328,674 | -1.56% |
| 2023-11-28 | 6.22 | 6.50 | 6.18 | 6.43 | 6.43 | qfq | 15,094,623 | 96,322,757 | 3.04% |
| 2023-11-27 | 6.30 | 6.32 | 6.18 | 6.24 | 6.24 | qfq | 12,787,865 | 79,928,328 | -2.04% |
| 2023-11-24 | 6.34 | 6.40 | 6.21 | 6.37 | 6.37 | qfq | 11,789,600 | 74,245,404 | 0.79% |
| 2023-11-23 | 6.29 | 6.37 | 6.28 | 6.32 | 6.32 | qfq | 8,125,700 | 51,352,237 | 0.16% |
| 2023-11-22 | 6.30 | 6.44 | 6.30 | 6.31 | 6.31 | qfq | 9,143,834 | 58,055,737 | -0.63% |
| 2023-11-21 | 6.47 | 6.50 | 6.31 | 6.35 | 6.35 | qfq | 11,224,200 | 71,588,777 | -1.40% |
| 2023-11-20 | 6.33 | 6.58 | 6.31 | 6.44 | 6.44 | qfq | 18,130,204 | 116,966,486 | 2.38% |
| 2023-11-17 | 6.27 | 6.37 | 6.24 | 6.29 | 6.29 | qfq | 9,452,000 | 59,464,865 | 0.48% |
| 2023-11-16 | 6.24 | 6.38 | 6.19 | 6.26 | 6.26 | qfq | 15,029,326 | 94,489,195 | 0.64% |
| 2023-11-15 | 6.25 | 6.30 | 6.17 | 6.22 | 6.22 | qfq | 12,570,740 | 78,287,677 | 0.00% |
| 2023-11-14 | 6.23 | 6.28 | 6.17 | 6.22 | 6.22 | qfq | 15,063,900 | 93,508,847 | -1.11% |
| 2023-11-13 | 6.35 | 6.43 | 6.22 | 6.29 | 6.29 | qfq | 23,955,089 | 151,180,203 | -2.18% |
| 2023-11-10 | 6.12 | 6.57 | 6.03 | 6.43 | 6.43 | qfq | 31,051,700 | 196,772,507 | 4.89% |
| 2023-11-09 | 6.15 | 6.35 | 6.11 | 6.13 | 6.13 | qfq | 18,478,205 | 114,846,706 | -0.49% |
| 2023-11-08 | 6.15 | 6.19 | 6.09 | 6.16 | 6.16 | qfq | 10,749,800 | 66,030,499 | 0.49% |
| 2023-11-07 | 6.16 | 6.17 | 6.03 | 6.13 | 6.13 | qfq | 13,722,900 | 83,750,579 | 0.49% |
| 2023-11-06 | 6.26 | 6.33 | 6.06 | 6.10 | 6.10 | qfq | 27,938,323 | 171,716,010 | -1.93% |
| 2023-11-03 | 5.72 | 6.47 | 5.72 | 6.22 | 6.22 | qfq | 35,617,200 | 222,040,654 | 8.93% |
| 2023-11-02 | 5.82 | 5.87 | 5.71 | 5.71 | 5.71 | qfq | 5,318,500 | 30,659,912 | -2.23% |
| 2023-11-01 | 5.78 | 5.86 | 5.77 | 5.84 | 5.84 | qfq | 5,889,000 | 34,246,634 | 0.86% |
| 2023-10-31 | 5.74 | 5.86 | 5.68 | 5.79 | 5.79 | qfq | 7,637,602 | 44,317,691 | 0.17% |
| 2023-10-30 | 5.51 | 5.82 | 5.51 | 5.78 | 5.78 | qfq | 10,452,624 | 59,698,794 | 3.96% |
| 2023-10-27 | 5.47 | 5.59 | 5.34 | 5.56 | 5.56 | qfq | 8,625,000 | 47,180,781 | 0.72% |
| 2023-10-26 | 5.60 | 5.71 | 5.45 | 5.52 | 5.52 | qfq | 8,585,904 | 47,214,865 | -2.30% |
| 2023-10-25 | 5.53 | 5.69 | 5.53 | 5.65 | 5.65 | qfq | 8,984,400 | 50,707,974 | 2.73% |
| 2023-10-24 | 5.25 | 5.52 | 5.25 | 5.50 | 5.50 | qfq | 10,967,902 | 59,524,198 | 4.76% |
| 2023-10-23 | 5.56 | 5.58 | 5.20 | 5.25 | 5.25 | qfq | 15,089,002 | 80,958,785 | -5.58% |
| 2023-10-20 | 5.63 | 5.69 | 5.54 | 5.56 | 5.56 | qfq | 5,348,400 | 29,901,096 | -1.42% |
| 2023-10-19 | 5.70 | 5.80 | 5.61 | 5.64 | 5.64 | qfq | 5,740,047 | 32,713,187 | -0.88% |
| 2023-10-18 | 5.88 | 5.88 | 5.69 | 5.69 | 5.69 | qfq | 6,557,593 | 37,746,108 | -3.23% |
| 2023-10-17 | 5.99 | 6.00 | 5.84 | 5.88 | 5.88 | qfq | 6,684,900 | 39,272,153 | -1.34% |
| 2023-10-16 | 6.01 | 6.08 | 5.90 | 5.96 | 5.96 | qfq | 7,890,862 | 47,002,356 | -1.32% |
| 2023-10-13 | 6.09 | 6.15 | 6.00 | 6.04 | 6.04 | qfq | 7,616,900 | 46,191,983 | -0.98% |
| 2023-10-12 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | qfq | 8,395,402 | 51,375,218 | 0.99% |
| 2023-10-11 | 6.08 | 6.13 | 6.03 | 6.04 | 6.04 | qfq | 6,615,300 | 40,101,626 | -0.66% |
| 2023-10-10 | 6.02 | 6.13 | 6.01 | 6.08 | 6.08 | qfq | 8,443,072 | 51,442,462 | 0.83% |
| 2023-10-09 | 5.93 | 6.09 | 5.91 | 6.03 | 6.03 | qfq | 9,907,219 | 59,640,580 | 0.67% |
| 2023-09-28 | 6.00 | 6.02 | 5.91 | 5.99 | 5.99 | qfq | 7,831,900 | 46,687,534 | 0.00% |
| 2023-09-27 | 5.84 | 6.02 | 5.82 | 5.99 | 5.99 | qfq | 11,613,320 | 69,122,242 | 2.57% |
| 2023-09-26 | 5.80 | 5.88 | 5.75 | 5.84 | 5.84 | qfq | 4,861,600 | 28,314,017 | 0.34% |
| 2023-09-25 | 5.79 | 5.83 | 5.70 | 5.82 | 5.82 | qfq | 6,245,000 | 36,090,213 | 0.87% |
| 2023-09-22 | 5.58 | 5.78 | 5.55 | 5.77 | 5.77 | qfq | 9,492,219 | 53,993,536 | 3.41% |
| 2023-09-21 | 5.69 | 5.73 | 5.56 | 5.58 | 5.58 | qfq | 7,617,120 | 42,842,785 | -2.45% |
| 2023-09-20 | 5.79 | 5.79 | 5.71 | 5.72 | 5.72 | qfq | 3,857,900 | 22,135,810 | -0.69% |
| 2023-09-19 | 5.95 | 5.95 | 5.74 | 5.76 | 5.76 | qfq | 7,205,200 | 41,942,277 | -2.70% |
| 2023-09-18 | 5.82 | 6.03 | 5.76 | 5.92 | 5.92 | qfq | 8,169,502 | 48,444,763 | 1.54% |
| 2023-09-15 | 5.87 | 5.90 | 5.81 | 5.83 | 5.83 | qfq | 4,962,340 | 29,026,963 | -0.85% |
| 2023-09-14 | 5.98 | 6.00 | 5.83 | 5.88 | 5.88 | qfq | 7,681,200 | 45,311,171 | -2.33% |
| 2023-09-13 | 6.17 | 6.20 | 5.96 | 6.02 | 6.02 | qfq | 10,220,800 | 61,902,216 | -3.06% |
| 2023-09-12 | 5.87 | 6.32 | 5.87 | 6.21 | 6.21 | qfq | 14,666,002 | 90,950,052 | 2.14% |
| 2023-09-11 | 5.92 | 6.13 | 5.88 | 6.08 | 6.08 | qfq | 8,137,640 | 49,009,315 | 2.18% |
| 2023-09-08 | 6.06 | 6.08 | 5.92 | 5.95 | 5.95 | qfq | 7,320,200 | 43,740,046 | -1.16% |
| 2023-09-07 | 6.09 | 6.09 | 6.02 | 6.02 | 6.02 | qfq | 5,610,112 | 33,939,986 | -0.66% |
| 2023-09-06 | 6.18 | 6.18 | 6.01 | 6.06 | 6.06 | qfq | 9,998,412 | 60,562,008 | -1.62% |
| 2023-09-05 | 6.20 | 6.20 | 6.11 | 6.16 | 6.16 | qfq | 7,364,735 | 45,182,827 | -0.32% |
| 2023-09-04 | 6.10 | 6.22 | 6.10 | 6.18 | 6.18 | qfq | 9,664,400 | 59,640,518 | 0.65% |
| 2023-09-01 | 6.21 | 6.29 | 6.11 | 6.14 | 6.14 | qfq | 13,139,200 | 81,026,505 | -1.92% |
| 2023-08-31 | 6.39 | 6.48 | 6.20 | 6.26 | 6.26 | qfq | 18,118,792 | 114,228,238 | -2.64% |
| 2023-08-30 | 6.70 | 6.71 | 6.42 | 6.43 | 6.43 | qfq | 27,010,886 | 176,929,835 | -5.30% |
| 2023-08-29 | 6.61 | 6.79 | 6.50 | 6.79 | 6.79 | qfq | 40,252,458 | 267,243,369 | -0.44% |
| 2023-08-28 | 6.40 | 6.98 | 6.33 | 6.82 | 6.82 | qfq | 50,929,328 | 334,565,856 | 7.57% |
| 2023-08-25 | 6.41 | 6.69 | 6.23 | 6.34 | 6.34 | qfq | 48,555,893 | 316,087,937 | 2.42% |
| 2023-08-24 | 6.25 | 6.28 | 6.05 | 6.19 | 6.19 | qfq | 14,286,296 | 88,048,199 | -2.37% |
| 2023-08-23 | 6.12 | 6.52 | 6.07 | 6.34 | 6.34 | qfq | 18,925,400 | 119,840,322 | 3.09% |
| 2023-08-22 | 6.09 | 6.16 | 5.99 | 6.15 | 6.15 | qfq | 5,731,720 | 34,827,948 | 0.99% |
| 2023-08-21 | 6.11 | 6.17 | 6.06 | 6.09 | 6.09 | qfq | 3,588,200 | 21,944,074 | -0.16% |
| 2023-08-18 | 6.24 | 6.29 | 6.10 | 6.10 | 6.10 | qfq | 5,042,720 | 31,159,676 | -2.40% |
| 2023-08-17 | 6.08 | 6.25 | 6.00 | 6.25 | 6.25 | qfq | 7,917,820 | 48,632,569 | 2.80% |
| 2023-08-16 | 6.18 | 6.27 | 6.08 | 6.08 | 6.08 | qfq | 4,826,500 | 29,710,581 | -2.09% |
| 2023-08-15 | 6.16 | 6.24 | 6.13 | 6.21 | 6.21 | qfq | 6,483,506 | 40,157,570 | 0.81% |
| 2023-08-14 | 6.16 | 6.16 | 6.00 | 6.16 | 6.16 | qfq | 8,301,900 | 50,522,231 | 0.16% |
| 2023-08-11 | 6.31 | 6.32 | 6.09 | 6.15 | 6.15 | qfq | 11,365,830 | 70,358,470 | -2.38% |
| 2023-08-10 | 6.32 | 6.36 | 6.26 | 6.30 | 6.30 | qfq | 5,385,600 | 33,974,035 | 0.16% |
| 2023-08-09 | 6.38 | 6.39 | 6.27 | 6.29 | 6.29 | qfq | 5,952,300 | 37,567,182 | -1.26% |
| 2023-08-08 | 6.47 | 6.49 | 6.30 | 6.37 | 6.37 | qfq | 7,451,700 | 47,560,286 | -1.09% |
| 2023-08-07 | 6.46 | 6.50 | 6.35 | 6.44 | 6.44 | qfq | 7,815,900 | 50,174,009 | -0.46% |
| 2023-08-04 | 6.64 | 6.64 | 6.45 | 6.47 | 6.47 | qfq | 10,850,381 | 70,802,843 | -1.97% |
| 2023-08-03 | 6.65 | 6.72 | 6.53 | 6.60 | 6.60 | qfq | 19,119,100 | 126,148,641 | -3.08% |
| 2023-08-02 | 6.40 | 7.16 | 6.33 | 6.81 | 6.81 | qfq | 31,252,611 | 210,376,778 | 3.18% |
| 2023-08-01 | 6.75 | 6.93 | 6.54 | 6.60 | 6.60 | qfq | 16,128,301 | 107,585,413 | 0.76% |
| 2023-07-31 | 6.74 | 6.75 | 6.50 | 6.55 | 6.55 | qfq | 14,192,800 | 93,891,465 | -2.82% |
| 2023-07-28 | 6.78 | 6.89 | 6.63 | 6.74 | 6.74 | qfq | 10,804,900 | 73,282,375 | -0.88% |
| 2023-07-27 | 6.75 | 6.83 | 6.61 | 6.80 | 6.80 | qfq | 7,208,300 | 48,893,933 | 1.19% |
| 2023-07-26 | 6.84 | 6.85 | 6.70 | 6.72 | 6.72 | qfq | 5,164,700 | 34,909,603 | -1.61% |
| 2023-07-25 | 6.78 | 6.88 | 6.68 | 6.83 | 6.83 | qfq | 9,440,400 | 63,920,368 | 0.44% |
| 2023-07-24 | 6.65 | 6.84 | 6.61 | 6.80 | 6.80 | qfq | 8,231,100 | 55,488,829 | 1.95% |
| 2023-07-21 | 6.76 | 6.94 | 6.66 | 6.67 | 6.67 | qfq | 10,569,100 | 71,721,351 | -2.06% |
| 2023-07-20 | 6.90 | 6.91 | 6.69 | 6.81 | 6.81 | qfq | 11,776,100 | 80,318,034 | -0.15% |
| 2023-07-19 | 6.87 | 7.07 | 6.69 | 6.82 | 6.82 | qfq | 13,478,919 | 92,084,153 | -0.73% |
| 2023-07-18 | 6.77 | 6.99 | 6.59 | 6.87 | 6.87 | qfq | 13,723,499 | 93,527,281 | 2.23% |