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
*ST天喻300205.SZ
最近收盘价5.172026-07-17
最近交易日2026-07-17
成交量（股）7,532,118
成交额（元）36,835,942
日线记录725
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-09 | 2024-07-17 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 4.56 | 5.25 | 4.53 | 5.17 | 5.17 | qfq | 7,532,118 | 36,835,942 | 13.13% |
| 2026-07-16 | 4.64 | 4.64 | 4.48 | 4.57 | 4.57 | qfq | 957,100 | 4,365,536 | 0.00% |
| 2026-07-15 | 4.59 | 4.73 | 4.55 | 4.57 | 4.57 | qfq | 1,928,000 | 8,910,694 | -0.87% |
| 2026-07-14 | 4.48 | 4.72 | 4.37 | 4.61 | 4.61 | qfq | 2,381,000 | 10,832,822 | 2.90% |
| 2026-07-13 | 4.67 | 4.67 | 4.43 | 4.48 | 4.48 | qfq | 2,178,800 | 9,873,919 | -4.68% |
| 2026-07-10 | 4.60 | 4.72 | 4.52 | 4.70 | 4.70 | qfq | 1,893,400 | 8,815,439 | 1.73% |
| 2026-07-09 | 4.59 | 4.66 | 4.52 | 4.62 | 4.62 | qfq | 1,878,400 | 8,611,994 | 0.87% |
| 2026-07-08 | 4.73 | 4.77 | 4.52 | 4.58 | 4.58 | qfq | 2,524,631 | 11,639,516 | -3.17% |
| 2026-07-07 | 4.94 | 4.94 | 4.73 | 4.73 | 4.73 | qfq | 3,069,401 | 14,752,231 | -4.64% |
| 2026-07-06 | 5.00 | 5.09 | 4.95 | 4.96 | 4.96 | qfq | 2,317,700 | 11,629,003 | -1.78% |
| 2026-07-03 | 5.00 | 5.15 | 4.99 | 5.05 | 5.05 | qfq | 3,234,000 | 16,362,197 | -0.59% |
| 2026-07-02 | 5.00 | 5.17 | 4.96 | 5.08 | 5.08 | qfq | 4,726,100 | 23,964,254 | 1.60% |
| 2026-07-01 | 4.92 | 5.06 | 4.91 | 5.00 | 5.00 | qfq | 2,798,326 | 14,018,260 | 1.63% |
| 2026-06-30 | 4.93 | 5.02 | 4.90 | 4.92 | 4.92 | qfq | 2,355,400 | 11,636,860 | 0.20% |
| 2026-06-29 | 5.01 | 5.15 | 4.90 | 4.91 | 4.91 | qfq | 2,064,813 | 10,240,406 | -2.77% |
| 2026-06-26 | 5.06 | 5.13 | 4.88 | 5.05 | 5.05 | qfq | 2,372,700 | 11,896,883 | -0.39% |
| 2026-06-25 | 5.17 | 5.24 | 5.07 | 5.07 | 5.07 | qfq | 2,230,202 | 11,424,487 | -2.12% |
| 2026-06-24 | 5.33 | 5.37 | 5.14 | 5.18 | 5.18 | qfq | 2,507,318 | 13,112,755 | -3.00% |
| 2026-06-23 | 5.21 | 5.38 | 5.16 | 5.34 | 5.34 | qfq | 2,428,011 | 12,850,181 | 2.50% |
| 2026-06-22 | 5.45 | 5.53 | 5.03 | 5.21 | 5.21 | qfq | 4,073,100 | 21,232,484 | -3.70% |
| 2026-06-18 | 5.58 | 5.58 | 5.37 | 5.41 | 5.41 | qfq | 3,007,700 | 16,377,505 | -3.22% |
| 2026-06-17 | 5.65 | 5.70 | 5.50 | 5.59 | 5.59 | qfq | 3,652,166 | 20,367,507 | -1.24% |
| 2026-06-16 | 5.53 | 5.78 | 5.45 | 5.66 | 5.66 | qfq | 4,044,800 | 22,653,714 | 3.28% |
| 2026-06-15 | 5.48 | 5.61 | 5.46 | 5.48 | 5.48 | qfq | 2,194,500 | 12,152,997 | 0.00% |
| 2026-06-12 | 5.46 | 5.55 | 5.34 | 5.48 | 5.48 | qfq | 2,931,300 | 15,893,411 | -0.18% |
| 2026-06-11 | 5.70 | 5.70 | 5.43 | 5.49 | 5.49 | qfq | 3,118,300 | 17,398,753 | -4.19% |
| 2026-06-10 | 5.86 | 5.87 | 5.64 | 5.73 | 5.73 | qfq | 3,035,940 | 17,419,567 | -2.55% |
| 2026-06-09 | 5.85 | 5.93 | 5.82 | 5.88 | 5.88 | qfq | 1,496,600 | 8,782,932 | 0.17% |
| 2026-06-08 | 5.81 | 6.03 | 5.76 | 5.87 | 5.87 | qfq | 2,391,500 | 14,101,371 | -0.34% |
| 2026-06-05 | 5.71 | 5.90 | 5.70 | 5.89 | 5.89 | qfq | 2,650,511 | 15,345,337 | 1.38% |
| 2026-06-04 | 5.95 | 5.97 | 5.80 | 5.81 | 5.81 | qfq | 2,439,000 | 14,318,979 | -2.68% |
| 2026-06-03 | 5.95 | 6.17 | 5.93 | 5.97 | 5.97 | qfq | 4,139,877 | 24,957,520 | -0.17% |
| 2026-06-02 | 5.97 | 6.02 | 5.83 | 5.98 | 5.98 | qfq | 3,668,700 | 21,729,004 | -0.17% |
| 2026-06-01 | 5.67 | 6.02 | 5.67 | 5.99 | 5.99 | qfq | 5,670,702 | 33,598,776 | 5.83% |
| 2026-05-29 | 5.65 | 5.85 | 5.62 | 5.66 | 5.66 | qfq | 4,816,800 | 27,426,915 | -4.23% |
| 2026-05-28 | 5.69 | 6.07 | 5.67 | 5.91 | 5.91 | qfq | 3,720,100 | 21,922,081 | 3.32% |
| 2026-05-27 | 5.67 | 5.86 | 5.67 | 5.72 | 5.72 | qfq | 2,636,600 | 15,154,845 | 0.53% |
| 2026-05-26 | 5.85 | 5.85 | 5.69 | 5.69 | 5.69 | qfq | 2,211,900 | 12,748,536 | -1.90% |
| 2026-05-25 | 5.88 | 5.89 | 5.70 | 5.80 | 5.80 | qfq | 2,970,651 | 17,224,408 | -1.36% |
| 2026-05-22 | 5.93 | 6.00 | 5.80 | 5.88 | 5.88 | qfq | 3,677,700 | 21,566,162 | -2.33% |
| 2026-05-21 | 6.06 | 6.06 | 5.93 | 6.02 | 6.02 | qfq | 2,772,800 | 16,651,933 | -0.17% |
| 2026-05-20 | 6.01 | 6.06 | 5.86 | 6.03 | 6.03 | qfq | 3,629,500 | 21,695,802 | 0.33% |
| 2026-05-19 | 5.74 | 6.04 | 5.69 | 6.01 | 6.01 | qfq | 4,366,940 | 25,737,806 | 4.89% |
| 2026-05-18 | 5.77 | 5.77 | 5.57 | 5.73 | 5.73 | qfq | 3,588,100 | 20,315,070 | 0.70% |
| 2026-05-15 | 5.76 | 5.85 | 5.65 | 5.69 | 5.69 | qfq | 3,825,000 | 21,936,187 | -0.35% |
| 2026-05-14 | 5.90 | 5.90 | 5.70 | 5.71 | 5.71 | qfq | 4,118,900 | 23,825,259 | -2.56% |
| 2026-05-13 | 5.95 | 6.05 | 5.85 | 5.86 | 5.86 | qfq | 3,516,900 | 20,882,960 | -2.01% |
| 2026-05-12 | 5.86 | 6.04 | 5.75 | 5.98 | 5.98 | qfq | 5,010,200 | 29,643,758 | 2.57% |
| 2026-05-11 | 6.02 | 6.03 | 5.80 | 5.83 | 5.83 | qfq | 7,190,656 | 42,249,981 | -2.67% |
| 2026-05-08 | 6.08 | 6.11 | 5.95 | 5.99 | 5.99 | qfq | 4,601,557 | 27,636,168 | -1.48% |
| 2026-05-07 | 6.15 | 6.15 | 6.02 | 6.08 | 6.08 | qfq | 3,944,559 | 23,903,213 | -0.49% |
| 2026-05-06 | 6.15 | 6.24 | 6.10 | 6.11 | 6.11 | qfq | 4,609,500 | 28,274,609 | 0.00% |
| 2026-04-30 | 6.16 | 6.25 | 6.08 | 6.11 | 6.11 | qfq | 3,120,304 | 19,151,140 | 0.16% |
| 2026-04-29 | 6.09 | 6.15 | 6.01 | 6.10 | 6.10 | qfq | 2,905,800 | 17,717,014 | 0.00% |
| 2026-04-28 | 6.09 | 6.23 | 5.92 | 6.10 | 6.10 | qfq | 9,454,397 | 57,539,810 | -4.24% |
| 2026-04-27 | 6.24 | 6.45 | 6.24 | 6.37 | 6.37 | qfq | 6,725,040 | 42,907,820 | -0.16% |
| 2026-04-24 | 6.25 | 6.52 | 6.22 | 6.38 | 6.38 | qfq | 9,699,060 | 61,755,652 | 1.11% |
| 2026-04-23 | 6.33 | 6.64 | 6.14 | 6.31 | 6.31 | qfq | 17,295,791 | 111,708,365 | 4.47% |
| 2026-04-22 | 6.14 | 6.29 | 5.81 | 6.04 | 6.04 | qfq | 16,140,459 | 97,568,442 | -2.11% |
| 2026-04-21 | 6.05 | 6.21 | 5.89 | 6.17 | 6.17 | qfq | 10,573,004 | 63,975,084 | 4.22% |
| 2026-04-20 | 5.98 | 6.12 | 5.65 | 5.92 | 5.92 | qfq | 11,063,056 | 65,138,488 | 5.71% |
| 2026-04-17 | 5.80 | 5.80 | 5.40 | 5.60 | 5.60 | qfq | 8,806,700 | 49,292,994 | -2.61% |
| 2026-04-16 | 5.79 | 5.85 | 5.62 | 5.75 | 5.75 | qfq | 4,594,600 | 26,330,192 | -0.17% |
| 2026-04-15 | 5.75 | 5.87 | 5.63 | 5.76 | 5.76 | qfq | 5,032,302 | 29,007,334 | 0.00% |
| 2026-04-14 | 5.79 | 5.92 | 5.58 | 5.76 | 5.76 | qfq | 6,620,300 | 38,184,860 | -0.86% |
| 2026-04-13 | 5.41 | 5.82 | 5.41 | 5.81 | 5.81 | qfq | 6,290,000 | 35,458,305 | 5.83% |
| 2026-04-10 | 5.20 | 5.56 | 5.20 | 5.49 | 5.49 | qfq | 6,328,000 | 34,454,524 | 4.57% |
| 2026-04-09 | 5.32 | 5.65 | 5.23 | 5.25 | 5.25 | qfq | 8,468,045 | 46,302,552 | -0.19% |
| 2026-04-08 | 5.10 | 5.28 | 4.97 | 5.26 | 5.26 | qfq | 8,325,131 | 42,934,460 | 4.57% |
| 2026-04-07 | 5.15 | 5.29 | 4.90 | 5.03 | 5.03 | qfq | 10,753,200 | 55,161,552 | -2.14% |
| 2026-04-03 | 5.58 | 5.60 | 4.96 | 5.14 | 5.14 | qfq | 9,450,542 | 48,748,247 | -5.69% |
| 2026-04-02 | 5.99 | 5.99 | 5.28 | 5.45 | 5.45 | qfq | 8,955,200 | 50,614,223 | -9.47% |
| 2026-04-01 | 6.00 | 6.10 | 5.75 | 6.02 | 6.02 | qfq | 7,210,030 | 42,897,427 | 0.67% |
| 2026-03-31 | 6.58 | 6.84 | 5.73 | 5.98 | 5.98 | qfq | 15,748,498 | 98,643,571 | -9.80% |
| 2026-03-30 | 6.35 | 6.70 | 6.25 | 6.63 | 6.63 | qfq | 7,954,700 | 51,806,332 | 2.63% |
| 2026-03-27 | 6.15 | 6.70 | 6.15 | 6.46 | 6.46 | qfq | 11,796,464 | 76,365,721 | 3.53% |
| 2026-03-26 | 5.95 | 6.25 | 5.91 | 6.24 | 6.24 | qfq | 10,512,465 | 64,587,577 | 5.58% |
| 2026-03-25 | 5.81 | 6.02 | 5.76 | 5.91 | 5.91 | qfq | 4,925,460 | 29,142,971 | 1.72% |
| 2026-03-24 | 5.55 | 5.88 | 5.21 | 5.81 | 5.81 | qfq | 8,361,300 | 46,672,960 | 3.94% |
| 2026-03-23 | 5.68 | 6.01 | 5.50 | 5.59 | 5.59 | qfq | 9,523,100 | 54,811,126 | -3.12% |
| 2026-03-20 | 5.51 | 6.00 | 5.46 | 5.77 | 5.77 | qfq | 9,649,498 | 55,971,297 | 5.87% |
| 2026-03-19 | 5.35 | 5.50 | 5.28 | 5.45 | 5.45 | qfq | 5,121,800 | 27,803,760 | 1.49% |
| 2026-03-18 | 5.25 | 5.48 | 5.25 | 5.37 | 5.37 | qfq | 3,530,000 | 19,029,983 | 2.29% |
| 2026-03-17 | 5.33 | 5.37 | 5.22 | 5.25 | 5.25 | qfq | 4,094,400 | 21,594,435 | -1.50% |
| 2026-03-16 | 5.50 | 5.52 | 5.33 | 5.33 | 5.33 | qfq | 5,511,700 | 29,736,809 | -2.56% |
| 2026-03-13 | 5.31 | 5.57 | 5.31 | 5.47 | 5.47 | qfq | 10,043,643 | 54,933,811 | 1.67% |
| 2026-03-12 | 5.04 | 5.50 | 4.98 | 5.38 | 5.38 | qfq | 13,233,249 | 69,988,908 | 7.60% |
| 2026-03-11 | 4.89 | 5.06 | 4.89 | 5.00 | 5.00 | qfq | 3,973,806 | 19,842,134 | 1.83% |
| 2026-03-10 | 4.96 | 5.12 | 4.90 | 4.91 | 4.91 | qfq | 5,172,506 | 25,928,831 | 0.41% |
| 2026-03-09 | 4.81 | 4.95 | 4.80 | 4.89 | 4.89 | qfq | 3,903,300 | 19,047,858 | -0.61% |
| 2026-03-06 | 4.85 | 5.07 | 4.75 | 4.92 | 4.92 | qfq | 7,389,700 | 36,469,499 | 1.44% |
| 2026-03-05 | 4.60 | 4.91 | 4.60 | 4.85 | 4.85 | qfq | 6,050,600 | 29,002,280 | 7.06% |
| 2026-03-04 | 4.48 | 4.60 | 4.47 | 4.53 | 4.53 | qfq | 2,023,397 | 9,215,123 | -0.22% |
| 2026-03-03 | 4.77 | 4.80 | 4.52 | 4.54 | 4.54 | qfq | 5,083,406 | 23,588,418 | -4.82% |
| 2026-03-02 | 4.58 | 4.96 | 4.48 | 4.77 | 4.77 | qfq | 3,988,606 | 18,497,882 | 3.70% |
| 2026-02-27 | 4.60 | 4.66 | 4.58 | 4.60 | 4.60 | qfq | 1,767,500 | 8,161,253 | 0.22% |
| 2026-02-26 | 4.60 | 4.69 | 4.55 | 4.59 | 4.59 | qfq | 3,391,600 | 15,662,410 | -0.22% |
| 2026-02-25 | 4.59 | 4.64 | 4.50 | 4.60 | 4.60 | qfq | 3,886,200 | 17,819,768 | 0.66% |
| 2026-02-24 | 4.70 | 4.72 | 4.57 | 4.57 | 4.57 | qfq | 5,038,020 | 23,421,757 | -2.56% |
| 2026-02-13 | 4.74 | 4.88 | 4.57 | 4.69 | 4.69 | qfq | 5,820,600 | 27,300,876 | -1.05% |
| 2026-02-12 | 4.90 | 4.92 | 4.71 | 4.74 | 4.74 | qfq | 4,219,300 | 20,233,822 | -2.67% |
| 2026-02-11 | 4.77 | 4.95 | 4.71 | 4.87 | 4.87 | qfq | 8,706,095 | 42,361,465 | 1.88% |
| 2026-02-10 | 4.42 | 4.85 | 4.42 | 4.78 | 4.78 | qfq | 8,439,801 | 39,502,173 | 7.90% |
| 2026-02-09 | 4.34 | 4.46 | 4.31 | 4.43 | 4.43 | qfq | 3,462,195 | 15,161,632 | 1.84% |
| 2026-02-06 | 4.33 | 4.42 | 4.28 | 4.35 | 4.35 | qfq | 3,821,700 | 16,644,764 | -0.91% |
| 2026-02-05 | 4.29 | 4.59 | 4.29 | 4.39 | 4.39 | qfq | 7,077,097 | 31,376,101 | 3.05% |
| 2026-02-04 | 4.23 | 4.34 | 4.22 | 4.26 | 4.26 | qfq | 2,215,225 | 9,474,556 | 0.00% |
| 2026-02-03 | 4.28 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 1,827,400 | 7,757,632 | 0.00% |
| 2026-02-02 | 4.31 | 4.46 | 4.25 | 4.26 | 4.26 | qfq | 2,462,200 | 10,756,916 | -1.16% |
| 2026-01-30 | 4.06 | 4.37 | 4.06 | 4.31 | 4.31 | qfq | 5,391,100 | 23,090,184 | -2.49% |
| 2026-01-29 | 4.53 | 4.53 | 4.39 | 4.42 | 4.42 | qfq | 2,356,823 | 10,484,915 | -2.00% |
| 2026-01-28 | 4.58 | 4.66 | 4.49 | 4.51 | 4.51 | qfq | 3,195,901 | 14,521,110 | -1.53% |
| 2026-01-27 | 4.58 | 4.66 | 4.52 | 4.58 | 4.58 | qfq | 2,389,453 | 10,966,260 | 0.00% |
| 2026-01-26 | 4.70 | 4.74 | 4.56 | 4.58 | 4.58 | qfq | 4,135,001 | 19,010,917 | -2.14% |
| 2026-01-23 | 4.72 | 4.75 | 4.66 | 4.68 | 4.68 | qfq | 2,837,701 | 13,355,427 | -0.64% |
| 2026-01-22 | 4.57 | 4.72 | 4.50 | 4.71 | 4.71 | qfq | 4,511,399 | 20,834,636 | 3.06% |
| 2026-01-21 | 4.68 | 4.68 | 4.53 | 4.57 | 4.57 | qfq | 3,849,901 | 17,641,935 | -1.93% |
| 2026-01-20 | 4.67 | 4.77 | 4.62 | 4.66 | 4.66 | qfq | 3,211,406 | 15,058,024 | 0.00% |
| 2026-01-19 | 4.74 | 4.75 | 4.66 | 4.66 | 4.66 | qfq | 2,507,800 | 11,798,773 | -1.69% |
| 2026-01-16 | 4.81 | 4.81 | 4.71 | 4.74 | 4.74 | qfq | 1,847,306 | 8,755,946 | -0.63% |
| 2026-01-15 | 4.71 | 4.78 | 4.64 | 4.77 | 4.77 | qfq | 3,576,000 | 16,814,044 | 1.27% |
| 2026-01-14 | 4.78 | 4.85 | 4.68 | 4.71 | 4.71 | qfq | 6,549,073 | 31,028,037 | -1.46% |
| 2026-01-13 | 4.90 | 4.90 | 4.76 | 4.78 | 4.78 | qfq | 3,950,300 | 18,989,838 | -2.05% |
| 2026-01-12 | 4.96 | 4.96 | 4.84 | 4.88 | 4.88 | qfq | 6,069,807 | 29,616,378 | -1.41% |
| 2026-01-09 | 5.04 | 5.10 | 4.91 | 4.95 | 4.95 | qfq | 6,655,402 | 33,221,110 | -1.20% |
| 2026-01-08 | 4.86 | 5.09 | 4.83 | 5.01 | 5.01 | qfq | 7,741,273 | 38,650,830 | 3.09% |
| 2026-01-07 | 4.88 | 4.94 | 4.76 | 4.86 | 4.86 | qfq | 5,963,673 | 28,840,829 | -0.21% |
| 2026-01-06 | 4.82 | 5.07 | 4.77 | 4.87 | 4.87 | qfq | 5,630,700 | 27,634,743 | 0.21% |
| 2026-01-05 | 4.80 | 5.05 | 4.56 | 4.86 | 4.86 | qfq | 8,335,973 | 40,216,957 | 1.25% |
| 2025-12-31 | 4.80 | 5.14 | 4.71 | 4.80 | 4.80 | qfq | 8,411,900 | 41,086,286 | -3.03% |
| 2025-12-30 | 4.55 | 5.20 | 4.55 | 4.95 | 4.95 | qfq | 14,035,732 | 69,846,032 | 5.54% |
| 2025-12-29 | 4.39 | 4.81 | 4.35 | 4.69 | 4.69 | qfq | 10,415,757 | 48,013,605 | 11.40% |
| 2025-12-26 | 4.26 | 4.27 | 4.15 | 4.21 | 4.21 | qfq | 2,591,832 | 10,862,458 | -0.94% |
| 2025-12-25 | 4.22 | 4.39 | 4.15 | 4.25 | 4.25 | qfq | 5,027,200 | 21,552,022 | 2.41% |
| 2025-12-24 | 3.93 | 4.22 | 3.89 | 4.15 | 4.15 | qfq | 4,068,332 | 16,563,016 | 4.53% |
| 2025-12-23 | 4.12 | 4.12 | 3.96 | 3.97 | 3.97 | qfq | 5,170,500 | 20,813,768 | -5.25% |
| 2025-12-22 | 3.79 | 4.24 | 3.72 | 4.19 | 4.19 | qfq | 7,839,802 | 31,285,398 | 12.33% |
| 2025-12-19 | 3.67 | 3.74 | 3.61 | 3.73 | 3.73 | qfq | 3,080,040 | 11,316,864 | 1.91% |
| 2025-12-18 | 3.72 | 3.85 | 3.63 | 3.66 | 3.66 | qfq | 4,245,840 | 15,837,155 | -2.92% |
| 2025-12-17 | 3.69 | 3.79 | 3.56 | 3.77 | 3.77 | qfq | 3,716,100 | 13,738,679 | 1.89% |
| 2025-12-16 | 3.96 | 3.96 | 3.69 | 3.70 | 3.70 | qfq | 4,739,400 | 17,982,184 | -6.33% |
| 2025-12-15 | 4.34 | 4.40 | 3.90 | 3.95 | 3.95 | qfq | 8,645,100 | 34,929,345 | -8.78% |
| 2025-12-12 | 4.37 | 4.43 | 4.32 | 4.33 | 4.33 | qfq | 2,023,800 | 8,854,802 | -1.37% |
| 2025-12-11 | 4.37 | 4.46 | 4.35 | 4.39 | 4.39 | qfq | 2,326,000 | 10,258,340 | 1.15% |
| 2025-12-10 | 4.41 | 4.42 | 4.33 | 4.34 | 4.34 | qfq | 2,195,600 | 9,581,152 | -1.59% |
| 2025-12-09 | 4.52 | 4.54 | 4.37 | 4.41 | 4.41 | qfq | 3,697,014 | 16,385,095 | -2.86% |
| 2025-12-08 | 4.65 | 4.70 | 4.52 | 4.54 | 4.54 | qfq | 2,787,300 | 12,832,347 | -2.16% |
| 2025-12-05 | 4.57 | 4.66 | 4.40 | 4.64 | 4.64 | qfq | 3,120,500 | 14,090,654 | 1.31% |
| 2025-12-04 | 4.70 | 4.71 | 4.57 | 4.58 | 4.58 | qfq | 1,767,000 | 8,149,585 | -2.14% |
| 2025-12-03 | 4.64 | 4.74 | 4.59 | 4.68 | 4.68 | qfq | 2,452,600 | 11,418,359 | 1.30% |
| 2025-12-02 | 4.57 | 4.77 | 4.57 | 4.62 | 4.62 | qfq | 3,367,900 | 15,745,764 | -0.86% |
| 2025-12-01 | 4.57 | 4.67 | 4.49 | 4.66 | 4.66 | qfq | 2,578,700 | 11,854,456 | 2.87% |
| 2025-11-28 | 4.46 | 4.59 | 4.46 | 4.53 | 4.53 | qfq | 2,501,300 | 11,354,362 | 2.03% |
| 2025-11-27 | 4.43 | 4.49 | 4.35 | 4.44 | 4.44 | qfq | 3,105,100 | 13,763,686 | 0.23% |
| 2025-11-26 | 4.55 | 4.55 | 4.39 | 4.43 | 4.43 | qfq | 4,963,300 | 22,011,300 | -1.99% |
| 2025-11-25 | 4.74 | 4.74 | 4.48 | 4.52 | 4.52 | qfq | 5,470,500 | 25,194,121 | -3.62% |
| 2025-11-24 | 4.70 | 4.74 | 4.62 | 4.69 | 4.69 | qfq | 1,914,100 | 8,974,139 | 1.52% |
| 2025-11-21 | 4.85 | 4.85 | 4.61 | 4.62 | 4.62 | qfq | 4,897,700 | 23,089,658 | -4.94% |
| 2025-11-20 | 5.09 | 5.12 | 4.81 | 4.86 | 4.86 | qfq | 6,212,900 | 30,745,515 | -5.08% |
| 2025-11-19 | 5.05 | 5.22 | 4.96 | 5.12 | 5.12 | qfq | 4,693,800 | 23,820,701 | 0.99% |
| 2025-11-18 | 5.02 | 5.18 | 5.01 | 5.07 | 5.07 | qfq | 4,929,800 | 25,137,981 | 2.01% |
| 2025-11-17 | 4.93 | 5.02 | 4.92 | 4.97 | 4.97 | qfq | 3,750,320 | 18,635,156 | 1.02% |
| 2025-11-14 | 5.00 | 5.05 | 4.90 | 4.92 | 4.92 | qfq | 2,861,102 | 14,207,579 | -1.40% |
| 2025-11-13 | 5.07 | 5.10 | 4.98 | 4.99 | 4.99 | qfq | 3,585,359 | 17,995,134 | -2.54% |
| 2025-11-12 | 5.02 | 5.18 | 4.98 | 5.12 | 5.12 | qfq | 3,183,432 | 16,168,477 | 1.99% |
| 2025-11-11 | 4.95 | 5.12 | 4.95 | 5.02 | 5.02 | qfq | 3,802,700 | 19,170,148 | -1.95% |
| 2025-11-10 | 5.23 | 5.23 | 4.99 | 5.12 | 5.12 | qfq | 7,774,200 | 39,501,280 | -2.10% |
| 2025-11-07 | 5.23 | 5.33 | 5.20 | 5.23 | 5.23 | qfq | 2,641,368 | 13,820,098 | -0.57% |
| 2025-11-06 | 5.20 | 5.40 | 5.18 | 5.26 | 5.26 | qfq | 4,970,700 | 26,337,356 | 1.74% |
| 2025-11-05 | 5.21 | 5.29 | 5.10 | 5.17 | 5.17 | qfq | 5,012,000 | 25,916,974 | -2.08% |
| 2025-11-04 | 5.18 | 5.46 | 5.16 | 5.28 | 5.28 | qfq | 8,593,218 | 45,939,797 | 1.34% |
| 2025-11-03 | 4.80 | 5.30 | 4.68 | 5.21 | 5.21 | qfq | 10,980,420 | 55,415,606 | 9.92% |
| 2025-10-31 | 4.70 | 4.90 | 4.69 | 4.74 | 4.74 | qfq | 3,161,243 | 14,981,007 | 1.28% |
| 2025-10-30 | 4.78 | 4.84 | 4.66 | 4.68 | 4.68 | qfq | 3,746,300 | 17,742,220 | -1.89% |
| 2025-10-29 | 4.80 | 4.95 | 4.71 | 4.77 | 4.77 | qfq | 6,062,630 | 29,212,258 | -1.45% |
| 2025-10-28 | 4.67 | 4.95 | 4.56 | 4.84 | 4.84 | qfq | 8,425,600 | 40,438,234 | 3.86% |
| 2025-10-27 | 4.46 | 4.80 | 4.45 | 4.66 | 4.66 | qfq | 9,552,413 | 44,287,964 | 6.39% |
| 2025-10-24 | 4.37 | 4.40 | 4.33 | 4.38 | 4.38 | qfq | 3,405,369 | 14,870,949 | -0.23% |
| 2025-10-23 | 4.41 | 4.41 | 4.34 | 4.39 | 4.39 | qfq | 2,849,613 | 12,456,555 | 0.23% |
| 2025-10-22 | 4.35 | 4.40 | 4.32 | 4.38 | 4.38 | qfq | 4,593,713 | 20,074,485 | 0.69% |
| 2025-10-21 | 4.36 | 4.50 | 4.32 | 4.35 | 4.35 | qfq | 5,410,100 | 23,662,565 | 0.93% |
| 2025-10-20 | 4.37 | 4.39 | 4.28 | 4.31 | 4.31 | qfq | 3,614,400 | 15,679,180 | -0.92% |
| 2025-10-17 | 4.45 | 4.47 | 4.28 | 4.35 | 4.35 | qfq | 3,798,600 | 16,695,131 | -2.47% |
| 2025-10-16 | 4.50 | 4.50 | 4.45 | 4.46 | 4.46 | qfq | 2,793,800 | 12,500,492 | -0.45% |
| 2025-10-15 | 4.39 | 4.51 | 4.39 | 4.48 | 4.48 | qfq | 3,091,100 | 13,821,092 | 0.45% |
| 2025-10-14 | 4.62 | 4.66 | 4.38 | 4.46 | 4.46 | qfq | 6,668,400 | 30,135,080 | -3.88% |
| 2025-10-13 | 4.22 | 4.75 | 4.20 | 4.64 | 4.64 | qfq | 10,217,640 | 45,986,747 | 2.43% |
| 2025-10-10 | 4.59 | 4.60 | 4.38 | 4.53 | 4.53 | qfq | 5,947,713 | 26,840,877 | -1.09% |
| 2025-10-09 | 4.61 | 4.69 | 4.52 | 4.58 | 4.58 | qfq | 7,228,100 | 33,328,248 | -0.65% |
| 2025-09-30 | 4.60 | 4.76 | 4.49 | 4.61 | 4.61 | qfq | 6,171,800 | 28,630,356 | 1.32% |
| 2025-09-29 | 5.00 | 5.00 | 4.48 | 4.55 | 4.55 | qfq | 13,265,020 | 61,981,602 | -9.18% |
| 2025-09-26 | 5.04 | 5.10 | 4.99 | 5.01 | 5.01 | qfq | 2,150,405 | 10,834,717 | -0.60% |
| 2025-09-25 | 5.07 | 5.14 | 5.02 | 5.04 | 5.04 | qfq | 2,870,281 | 14,533,122 | -0.20% |
| 2025-09-24 | 4.98 | 5.15 | 4.97 | 5.05 | 5.05 | qfq | 3,306,314 | 16,764,845 | 1.61% |
| 2025-09-23 | 5.15 | 5.19 | 4.88 | 4.97 | 4.97 | qfq | 6,298,871 | 31,663,224 | -4.24% |
| 2025-09-22 | 5.20 | 5.31 | 5.16 | 5.19 | 5.19 | qfq | 4,762,114 | 24,839,716 | -0.57% |
| 2025-09-19 | 5.21 | 5.36 | 5.15 | 5.22 | 5.22 | qfq | 4,421,000 | 23,249,018 | 0.19% |
| 2025-09-18 | 5.23 | 5.32 | 5.17 | 5.21 | 5.21 | qfq | 5,810,404 | 30,520,226 | -0.95% |
| 2025-09-17 | 5.10 | 5.34 | 5.09 | 5.26 | 5.26 | qfq | 6,509,042 | 34,184,910 | 2.94% |
| 2025-09-16 | 5.14 | 5.16 | 5.04 | 5.11 | 5.11 | qfq | 5,028,103 | 25,608,761 | 0.20% |
| 2025-09-15 | 5.10 | 5.14 | 5.01 | 5.10 | 5.10 | qfq | 5,139,100 | 26,114,350 | -0.39% |
| 2025-09-12 | 5.23 | 5.27 | 5.11 | 5.12 | 5.12 | qfq | 5,803,610 | 30,010,200 | -1.54% |
| 2025-09-11 | 5.38 | 5.39 | 5.04 | 5.20 | 5.20 | qfq | 8,081,259 | 42,341,006 | -2.44% |
| 2025-09-10 | 5.49 | 5.52 | 5.28 | 5.33 | 5.33 | qfq | 6,171,121 | 33,330,232 | -2.02% |
| 2025-09-09 | 5.51 | 5.55 | 5.41 | 5.44 | 5.44 | qfq | 5,130,708 | 28,090,686 | -0.55% |
| 2025-09-08 | 5.46 | 5.56 | 5.39 | 5.47 | 5.47 | qfq | 5,589,408 | 30,608,420 | 0.37% |
| 2025-09-05 | 5.24 | 5.57 | 5.24 | 5.45 | 5.45 | qfq | 9,800,800 | 53,281,646 | 4.41% |
| 2025-09-04 | 5.12 | 5.25 | 5.12 | 5.22 | 5.22 | qfq | 5,899,501 | 30,734,988 | 1.36% |
| 2025-09-03 | 5.17 | 5.24 | 5.09 | 5.15 | 5.15 | qfq | 5,411,900 | 27,878,166 | 0.59% |
| 2025-09-02 | 5.20 | 5.21 | 5.01 | 5.12 | 5.12 | qfq | 6,714,005 | 34,181,855 | 0.79% |
| 2025-09-01 | 4.80 | 5.28 | 4.78 | 5.08 | 5.08 | qfq | 8,961,491 | 45,576,115 | 5.39% |
| 2025-08-29 | 4.90 | 4.97 | 4.79 | 4.82 | 4.82 | qfq | 6,126,600 | 30,020,592 | -2.23% |
| 2025-08-28 | 4.92 | 5.03 | 4.82 | 4.93 | 4.93 | qfq | 7,686,660 | 37,862,605 | 0.20% |
| 2025-08-27 | 5.20 | 5.21 | 4.84 | 4.92 | 4.92 | qfq | 13,165,918 | 66,297,090 | -5.57% |
| 2025-08-26 | 5.14 | 5.34 | 5.14 | 5.21 | 5.21 | qfq | 5,321,616 | 27,739,773 | 1.17% |
| 2025-08-25 | 5.17 | 5.26 | 5.08 | 5.15 | 5.15 | qfq | 5,693,800 | 29,442,897 | -0.58% |
| 2025-08-22 | 5.25 | 5.25 | 5.15 | 5.18 | 5.18 | qfq | 5,738,200 | 29,711,416 | -1.71% |
| 2025-08-21 | 5.14 | 5.39 | 5.14 | 5.27 | 5.27 | qfq | 8,662,602 | 45,579,248 | 2.73% |
| 2025-08-20 | 5.15 | 5.16 | 5.06 | 5.13 | 5.13 | qfq | 5,582,304 | 28,528,564 | -0.19% |
| 2025-08-19 | 5.26 | 5.29 | 5.00 | 5.14 | 5.14 | qfq | 7,956,301 | 40,906,332 | -2.65% |
| 2025-08-18 | 5.34 | 5.43 | 5.24 | 5.28 | 5.28 | qfq | 9,075,512 | 48,163,059 | -1.12% |
| 2025-08-15 | 5.23 | 5.35 | 5.20 | 5.34 | 5.34 | qfq | 5,920,353 | 31,294,901 | 2.10% |
| 2025-08-14 | 5.25 | 5.35 | 5.17 | 5.23 | 5.23 | qfq | 6,455,802 | 34,004,152 | -0.38% |
| 2025-08-13 | 5.26 | 5.31 | 5.15 | 5.25 | 5.25 | qfq | 6,718,420 | 35,080,887 | -0.76% |
| 2025-08-12 | 5.32 | 5.38 | 5.27 | 5.29 | 5.29 | qfq | 5,606,852 | 29,775,323 | 0.19% |
| 2025-08-11 | 5.61 | 5.61 | 5.21 | 5.28 | 5.28 | qfq | 13,462,000 | 71,823,718 | -6.22% |
| 2025-08-08 | 5.60 | 5.73 | 5.60 | 5.63 | 5.63 | qfq | 5,952,556 | 33,620,205 | -0.35% |
| 2025-08-07 | 5.81 | 5.81 | 5.60 | 5.65 | 5.65 | qfq | 10,311,212 | 58,697,915 | -1.74% |
| 2025-08-06 | 5.46 | 5.75 | 5.45 | 5.75 | 5.75 | qfq | 15,455,442 | 87,005,789 | 4.93% |
| 2025-08-05 | 5.25 | 5.56 | 5.23 | 5.48 | 5.48 | qfq | 12,462,055 | 67,376,796 | 3.59% |
| 2025-08-04 | 5.30 | 5.40 | 5.22 | 5.29 | 5.29 | qfq | 8,350,441 | 44,252,862 | -1.31% |
| 2025-08-01 | 5.38 | 5.60 | 5.31 | 5.36 | 5.36 | qfq | 13,201,941 | 71,901,330 | 0.94% |
| 2025-07-31 | 5.17 | 5.49 | 5.13 | 5.31 | 5.31 | qfq | 9,396,793 | 50,001,699 | 0.00% |
| 2025-07-30 | 5.47 | 5.63 | 5.28 | 5.31 | 5.31 | qfq | 11,801,167 | 64,097,039 | -2.39% |
| 2025-07-29 | 5.15 | 5.52 | 5.07 | 5.44 | 5.44 | qfq | 17,067,067 | 90,519,204 | 1.87% |
| 2025-07-28 | 4.96 | 5.63 | 4.92 | 5.34 | 5.34 | qfq | 25,742,371 | 137,746,728 | 10.10% |
| 2025-07-25 | 4.71 | 4.86 | 4.70 | 4.85 | 4.85 | qfq | 7,057,300 | 33,778,322 | 2.75% |
| 2025-07-24 | 4.66 | 4.82 | 4.61 | 4.72 | 4.72 | qfq | 7,075,100 | 33,479,095 | 0.85% |
| 2025-07-23 | 4.54 | 4.68 | 4.49 | 4.68 | 4.68 | qfq | 8,484,800 | 39,021,683 | 2.18% |
| 2025-07-22 | 4.48 | 4.75 | 4.47 | 4.58 | 4.58 | qfq | 8,579,722 | 39,475,105 | 2.23% |
| 2025-07-21 | 4.49 | 4.53 | 4.44 | 4.48 | 4.48 | qfq | 4,512,762 | 20,181,186 | -0.44% |
| 2025-07-18 | 4.46 | 4.61 | 4.45 | 4.50 | 4.50 | qfq | 6,320,532 | 28,646,065 | 1.12% |
| 2025-07-17 | 4.48 | 4.56 | 4.45 | 4.45 | 4.45 | qfq | 5,433,400 | 24,385,429 | -0.67% |
| 2025-07-16 | 4.50 | 4.59 | 4.41 | 4.48 | 4.48 | qfq | 6,897,600 | 30,882,533 | -0.44% |
| 2025-07-15 | 4.54 | 4.59 | 4.40 | 4.50 | 4.50 | qfq | 8,414,424 | 37,814,658 | -2.17% |
| 2025-07-14 | 4.36 | 4.86 | 4.36 | 4.60 | 4.60 | qfq | 14,969,828 | 69,593,204 | 5.75% |
| 2025-07-11 | 4.28 | 4.38 | 4.26 | 4.35 | 4.35 | qfq | 5,751,500 | 24,938,981 | 1.87% |
| 2025-07-10 | 4.27 | 4.28 | 4.20 | 4.27 | 4.27 | qfq | 3,715,400 | 15,773,591 | 0.47% |
| 2025-07-09 | 4.26 | 4.30 | 4.22 | 4.25 | 4.25 | qfq | 5,304,800 | 22,616,768 | 0.00% |
| 2025-07-08 | 4.29 | 4.35 | 4.23 | 4.25 | 4.25 | qfq | 6,998,572 | 29,933,090 | -0.70% |
| 2025-07-07 | 4.41 | 4.42 | 4.23 | 4.28 | 4.28 | qfq | 6,562,005 | 28,123,160 | -3.39% |
| 2025-07-04 | 4.48 | 4.49 | 4.41 | 4.43 | 4.43 | qfq | 4,752,500 | 21,141,598 | -0.45% |
| 2025-07-03 | 4.45 | 4.50 | 4.41 | 4.45 | 4.45 | qfq | 4,386,400 | 19,566,813 | 0.45% |
| 2025-07-02 | 4.48 | 4.54 | 4.39 | 4.43 | 4.43 | qfq | 7,646,430 | 33,931,757 | -1.12% |
| 2025-07-01 | 4.44 | 4.59 | 4.40 | 4.48 | 4.48 | qfq | 7,616,802 | 34,249,299 | 0.90% |
| 2025-06-30 | 4.41 | 4.52 | 4.31 | 4.44 | 4.44 | qfq | 8,452,000 | 37,149,744 | 0.68% |
| 2025-06-27 | 4.52 | 4.80 | 4.39 | 4.41 | 4.41 | qfq | 16,678,500 | 76,329,579 | -4.13% |
| 2025-06-26 | 4.07 | 4.87 | 4.06 | 4.60 | 4.60 | qfq | 20,968,477 | 94,852,162 | 13.30% |
| 2025-06-25 | 4.09 | 4.09 | 4.02 | 4.06 | 4.06 | qfq | 5,312,640 | 21,523,743 | 0.00% |
| 2025-06-24 | 4.03 | 4.09 | 4.00 | 4.06 | 4.06 | qfq | 3,715,301 | 15,046,726 | 1.25% |
| 2025-06-23 | 3.97 | 4.01 | 3.96 | 4.01 | 4.01 | qfq | 3,168,300 | 12,647,036 | 1.01% |
| 2025-06-20 | 4.01 | 4.04 | 3.97 | 3.97 | 3.97 | qfq | 3,703,500 | 14,787,572 | -0.75% |
| 2025-06-19 | 4.09 | 4.14 | 4.00 | 4.00 | 4.00 | qfq | 4,907,000 | 19,955,441 | -1.72% |
| 2025-06-18 | 4.12 | 4.18 | 4.06 | 4.07 | 4.07 | qfq | 4,751,500 | 19,541,434 | -1.21% |
| 2025-06-17 | 4.02 | 4.19 | 3.99 | 4.12 | 4.12 | qfq | 8,247,702 | 33,864,733 | 2.74% |
| 2025-06-16 | 3.97 | 4.07 | 3.95 | 4.01 | 4.01 | qfq | 5,331,667 | 21,355,171 | 1.01% |
| 2025-06-13 | 4.08 | 4.09 | 3.94 | 3.97 | 3.97 | qfq | 5,748,479 | 22,976,433 | -2.70% |
| 2025-06-12 | 4.07 | 4.20 | 4.03 | 4.08 | 4.08 | qfq | 3,328,065 | 13,624,309 | -0.24% |
| 2025-06-11 | 4.16 | 4.16 | 4.03 | 4.09 | 4.09 | qfq | 4,770,900 | 19,524,673 | 0.00% |
| 2025-06-10 | 3.97 | 4.18 | 3.97 | 4.09 | 4.09 | qfq | 10,452,442 | 42,718,155 | 4.60% |
| 2025-06-09 | 3.71 | 3.95 | 3.71 | 3.91 | 3.91 | qfq | 11,051,140 | 42,271,015 | -1.76% |
| 2025-06-06 | 4.00 | 4.05 | 3.96 | 3.98 | 3.98 | qfq | 4,975,000 | 19,860,235 | -0.50% |
| 2025-06-05 | 4.01 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 5,833,675 | 23,303,079 | 0.25% |
| 2025-06-04 | 3.96 | 4.07 | 3.96 | 3.99 | 3.99 | qfq | 7,375,388 | 29,665,095 | 1.27% |
| 2025-06-03 | 4.10 | 4.10 | 3.78 | 3.94 | 3.94 | qfq | 13,983,010 | 55,351,207 | -5.74% |
| 2025-05-30 | 4.24 | 4.25 | 4.14 | 4.18 | 4.18 | qfq | 7,492,400 | 31,344,441 | -1.88% |
| 2025-05-29 | 4.14 | 4.30 | 4.10 | 4.26 | 4.26 | qfq | 12,947,075 | 54,404,297 | 2.90% |
| 2025-05-28 | 3.90 | 4.16 | 3.86 | 4.14 | 4.14 | qfq | 11,359,578 | 45,898,683 | 6.43% |
| 2025-05-27 | 3.93 | 3.95 | 3.79 | 3.89 | 3.89 | qfq | 7,318,700 | 28,225,782 | -0.26% |
| 2025-05-26 | 3.95 | 3.98 | 3.87 | 3.90 | 3.90 | qfq | 7,807,400 | 30,535,724 | -0.76% |
| 2025-05-23 | 4.10 | 4.28 | 3.84 | 3.93 | 3.93 | qfq | 17,174,505 | 68,578,318 | -4.84% |
| 2025-05-22 | 4.16 | 4.42 | 4.07 | 4.13 | 4.13 | qfq | 13,353,362 | 56,359,754 | -1.67% |
| 2025-05-21 | 4.15 | 4.33 | 3.97 | 4.20 | 4.20 | qfq | 17,929,258 | 74,426,709 | -1.41% |
| 2025-05-20 | 4.09 | 4.46 | 4.00 | 4.26 | 4.26 | qfq | 23,507,675 | 100,622,784 | 4.93% |
| 2025-05-19 | 3.64 | 4.06 | 3.61 | 4.06 | 4.06 | qfq | 21,048,979 | 82,435,936 | 11.23% |
| 2025-05-16 | 3.86 | 3.87 | 3.58 | 3.65 | 3.65 | qfq | 14,645,800 | 53,641,420 | -2.93% |
| 2025-05-15 | 3.63 | 3.78 | 3.59 | 3.76 | 3.76 | qfq | 18,343,978 | 67,989,098 | 5.62% |
| 2025-05-14 | 3.37 | 3.56 | 3.37 | 3.56 | 3.56 | qfq | 17,238,600 | 59,914,334 | 6.27% |
| 2025-05-13 | 3.42 | 3.58 | 3.25 | 3.35 | 3.35 | qfq | 18,739,600 | 64,922,079 | -1.76% |
| 2025-05-12 | 3.21 | 3.46 | 3.18 | 3.41 | 3.41 | qfq | 16,177,239 | 54,163,378 | 7.23% |
| 2025-05-09 | 3.09 | 3.24 | 3.06 | 3.18 | 3.18 | qfq | 14,271,900 | 45,257,312 | 2.58% |
| 2025-05-08 | 2.93 | 3.15 | 2.93 | 3.10 | 3.10 | qfq | 14,163,923 | 43,403,944 | 4.03% |
| 2025-05-07 | 2.83 | 3.08 | 2.81 | 2.98 | 2.98 | qfq | 18,711,430 | 54,368,158 | 4.93% |
| 2025-05-06 | 2.72 | 2.85 | 2.72 | 2.84 | 2.84 | qfq | 15,105,715 | 42,267,620 | 2.90% |
| 2025-04-30 | 2.70 | 2.86 | 2.61 | 2.76 | 2.76 | qfq | 26,760,122 | 73,604,023 | 5.34% |
| 2025-04-28 | 2.78 | 2.87 | 2.50 | 2.62 | 2.62 | qfq | 36,779,770 | 99,349,534 | -15.48% |
| 2025-04-25 | 3.10 | 3.21 | 3.10 | 3.10 | 3.10 | qfq | 16,054,900 | 49,819,839 | -19.90% |
| 2025-04-24 | 4.09 | 4.09 | 3.85 | 3.87 | 3.87 | qfq | 8,844,700 | 35,120,608 | -5.38% |
| 2025-04-23 | 4.13 | 4.25 | 4.07 | 4.09 | 4.09 | qfq | 8,175,600 | 33,907,084 | -1.92% |
| 2025-04-22 | 4.01 | 4.21 | 4.01 | 4.17 | 4.17 | qfq | 8,470,100 | 35,162,150 | 3.73% |
| 2025-04-21 | 3.98 | 4.11 | 3.94 | 4.02 | 4.02 | qfq | 5,449,700 | 22,008,404 | -0.50% |
| 2025-04-18 | 3.88 | 4.11 | 3.88 | 4.04 | 4.04 | qfq | 6,933,839 | 27,858,956 | 4.12% |
| 2025-04-17 | 3.88 | 3.98 | 3.84 | 3.88 | 3.88 | qfq | 4,645,300 | 18,189,608 | -1.02% |
| 2025-04-16 | 4.01 | 4.03 | 3.85 | 3.92 | 3.92 | qfq | 7,001,400 | 27,457,118 | -2.73% |
| 2025-04-15 | 3.99 | 4.07 | 3.94 | 4.03 | 4.03 | qfq | 7,752,200 | 31,049,945 | -0.49% |
| 2025-04-14 | 3.78 | 4.14 | 3.77 | 4.05 | 4.05 | qfq | 10,243,118 | 40,236,239 | 8.29% |
| 2025-04-11 | 3.61 | 3.83 | 3.58 | 3.74 | 3.74 | qfq | 7,474,918 | 27,867,527 | 2.47% |
| 2025-04-10 | 3.65 | 3.73 | 3.63 | 3.65 | 3.65 | qfq | 6,333,957 | 23,311,453 | 2.53% |
| 2025-04-09 | 3.40 | 3.64 | 3.24 | 3.56 | 3.56 | qfq | 7,799,400 | 26,982,305 | 1.42% |
| 2025-04-08 | 3.46 | 3.65 | 3.46 | 3.51 | 3.51 | qfq | 6,912,700 | 24,437,163 | 2.63% |
| 2025-04-07 | 3.87 | 3.93 | 3.35 | 3.42 | 3.42 | qfq | 10,725,500 | 39,318,870 | -17.99% |
| 2025-04-03 | 4.15 | 4.20 | 4.12 | 4.17 | 4.17 | qfq | 3,823,200 | 15,929,883 | -0.71% |
| 2025-04-02 | 4.18 | 4.23 | 4.16 | 4.20 | 4.20 | qfq | 3,365,300 | 14,117,805 | -0.24% |
| 2025-04-01 | 4.11 | 4.22 | 4.10 | 4.21 | 4.21 | qfq | 5,550,102 | 23,174,475 | 2.18% |
| 2025-03-31 | 4.21 | 4.23 | 4.08 | 4.12 | 4.12 | qfq | 5,336,100 | 22,125,117 | -2.83% |
| 2025-03-28 | 4.33 | 4.37 | 4.23 | 4.24 | 4.24 | qfq | 5,529,200 | 23,725,733 | -2.30% |
| 2025-03-27 | 4.36 | 4.40 | 4.29 | 4.34 | 4.34 | qfq | 3,923,900 | 17,049,939 | -0.91% |
| 2025-03-26 | 4.30 | 4.40 | 4.28 | 4.38 | 4.38 | qfq | 4,561,700 | 19,926,092 | 0.92% |
| 2025-03-25 | 4.30 | 4.39 | 4.22 | 4.34 | 4.34 | qfq | 5,186,766 | 22,377,408 | 0.70% |
| 2025-03-24 | 4.60 | 4.60 | 4.21 | 4.31 | 4.31 | qfq | 10,515,300 | 45,959,931 | -6.30% |
| 2025-03-21 | 4.63 | 4.68 | 4.55 | 4.60 | 4.60 | qfq | 6,041,400 | 27,839,216 | -1.50% |
| 2025-03-20 | 4.75 | 4.77 | 4.66 | 4.67 | 4.67 | qfq | 4,980,300 | 23,536,861 | -1.68% |
| 2025-03-19 | 4.80 | 4.81 | 4.72 | 4.75 | 4.75 | qfq | 5,677,000 | 27,045,529 | -2.26% |
| 2025-03-18 | 4.77 | 4.91 | 4.72 | 4.86 | 4.86 | qfq | 11,605,500 | 55,805,955 | 1.04% |
| 2025-03-17 | 4.63 | 4.81 | 4.59 | 4.81 | 4.81 | qfq | 12,395,437 | 58,645,376 | 4.11% |
| 2025-03-14 | 4.55 | 4.70 | 4.52 | 4.62 | 4.62 | qfq | 7,031,869 | 32,547,778 | 1.54% |
| 2025-03-13 | 4.65 | 4.68 | 4.51 | 4.55 | 4.55 | qfq | 7,701,200 | 35,262,690 | -3.19% |
| 2025-03-12 | 4.54 | 4.79 | 4.53 | 4.70 | 4.70 | qfq | 9,298,204 | 43,415,197 | 2.84% |
| 2025-03-11 | 4.40 | 4.63 | 4.35 | 4.57 | 4.57 | qfq | 8,854,900 | 39,650,267 | 2.47% |
| 2025-03-10 | 4.44 | 4.48 | 4.36 | 4.46 | 4.46 | qfq | 5,300,400 | 23,484,991 | 0.90% |
| 2025-03-07 | 4.48 | 4.51 | 4.41 | 4.42 | 4.42 | qfq | 5,595,200 | 24,947,617 | -2.00% |
| 2025-03-06 | 4.45 | 4.52 | 4.43 | 4.51 | 4.51 | qfq | 5,845,902 | 26,208,736 | 0.89% |
| 2025-03-05 | 4.49 | 4.50 | 4.42 | 4.47 | 4.47 | qfq | 4,295,500 | 19,112,838 | 0.90% |
| 2025-03-04 | 4.33 | 4.44 | 4.29 | 4.43 | 4.43 | qfq | 4,477,600 | 19,640,376 | 1.61% |
| 2025-03-03 | 4.52 | 4.54 | 4.35 | 4.36 | 4.36 | qfq | 8,728,800 | 38,686,221 | -3.96% |
| 2025-02-28 | 4.48 | 4.64 | 4.42 | 4.54 | 4.54 | qfq | 8,811,800 | 40,003,501 | 1.11% |
| 2025-02-27 | 4.62 | 4.64 | 4.44 | 4.49 | 4.49 | qfq | 8,133,337 | 36,739,843 | -2.60% |
| 2025-02-26 | 4.62 | 4.68 | 4.58 | 4.61 | 4.61 | qfq | 6,210,900 | 28,706,125 | -0.43% |
| 2025-02-25 | 4.62 | 4.69 | 4.56 | 4.63 | 4.63 | qfq | 5,442,587 | 25,182,579 | -0.22% |
| 2025-02-24 | 4.64 | 4.69 | 4.61 | 4.64 | 4.64 | qfq | 5,276,700 | 24,486,257 | -1.07% |
| 2025-02-21 | 4.69 | 4.72 | 4.61 | 4.69 | 4.69 | qfq | 5,309,200 | 24,809,241 | -0.64% |
| 2025-02-20 | 4.68 | 4.74 | 4.64 | 4.72 | 4.72 | qfq | 4,217,500 | 19,806,123 | 0.64% |
| 2025-02-19 | 4.58 | 4.70 | 4.57 | 4.69 | 4.69 | qfq | 5,049,500 | 23,496,090 | 2.18% |
| 2025-02-18 | 4.73 | 4.77 | 4.54 | 4.59 | 4.59 | qfq | 8,721,700 | 40,699,187 | -4.18% |
| 2025-02-17 | 4.93 | 4.93 | 4.75 | 4.79 | 4.79 | qfq | 8,133,600 | 39,083,110 | -2.24% |
| 2025-02-14 | 4.87 | 4.94 | 4.82 | 4.90 | 4.90 | qfq | 5,395,520 | 26,276,363 | 1.03% |
| 2025-02-13 | 5.06 | 5.08 | 4.80 | 4.85 | 4.85 | qfq | 8,250,404 | 40,627,157 | -3.96% |
| 2025-02-12 | 5.09 | 5.23 | 5.01 | 5.05 | 5.05 | qfq | 7,369,978 | 37,503,240 | -0.39% |
| 2025-02-11 | 4.96 | 5.34 | 4.92 | 5.07 | 5.07 | qfq | 10,170,500 | 52,450,481 | 2.22% |
| 2025-02-10 | 4.92 | 5.00 | 4.87 | 4.96 | 4.96 | qfq | 5,756,100 | 28,473,867 | 0.00% |
| 2025-02-07 | 4.82 | 5.08 | 4.82 | 4.96 | 4.96 | qfq | 9,717,900 | 48,054,029 | 1.85% |
| 2025-02-06 | 4.86 | 4.93 | 4.76 | 4.87 | 4.87 | qfq | 6,950,450 | 33,646,825 | -1.02% |
| 2025-02-05 | 4.88 | 4.95 | 4.68 | 4.92 | 4.92 | qfq | 8,717,200 | 42,155,191 | 1.23% |
| 2025-01-27 | 4.60 | 5.08 | 4.58 | 4.86 | 4.86 | qfq | 13,183,526 | 64,165,540 | 8.24% |
| 2025-01-24 | 4.31 | 4.61 | 4.31 | 4.49 | 4.49 | qfq | 10,207,702 | 45,938,308 | 4.42% |
| 2025-01-23 | 4.40 | 4.53 | 4.29 | 4.30 | 4.30 | qfq | 9,161,000 | 40,484,818 | -4.23% |
| 2025-01-22 | 4.07 | 4.77 | 4.03 | 4.49 | 4.49 | qfq | 15,164,206 | 66,673,331 | 9.25% |
| 2025-01-21 | 4.13 | 4.16 | 4.07 | 4.11 | 4.11 | qfq | 5,058,100 | 20,771,816 | -2.38% |
| 2025-01-20 | 4.20 | 4.23 | 4.17 | 4.21 | 4.21 | qfq | 4,679,500 | 19,675,666 | 1.94% |
| 2025-01-17 | 4.14 | 4.16 | 4.11 | 4.13 | 4.13 | qfq | 4,226,500 | 17,449,682 | -0.72% |
| 2025-01-16 | 4.12 | 4.19 | 4.12 | 4.16 | 4.16 | qfq | 5,015,700 | 20,885,632 | 0.97% |
| 2025-01-15 | 4.17 | 4.17 | 4.09 | 4.12 | 4.12 | qfq | 5,698,600 | 23,495,590 | -1.44% |
| 2025-01-14 | 3.96 | 4.18 | 3.96 | 4.18 | 4.18 | qfq | 8,872,706 | 36,451,526 | 6.36% |
| 2025-01-13 | 3.89 | 3.95 | 3.81 | 3.93 | 3.93 | qfq | 5,044,106 | 19,641,683 | -0.76% |
| 2025-01-10 | 4.09 | 4.12 | 3.96 | 3.96 | 3.96 | qfq | 6,113,400 | 24,669,026 | -3.65% |
| 2025-01-09 | 4.08 | 4.16 | 4.05 | 4.11 | 4.11 | qfq | 6,953,700 | 28,569,828 | -0.96% |
| 2025-01-08 | 4.05 | 4.15 | 3.98 | 4.15 | 4.15 | qfq | 8,592,300 | 35,054,873 | 1.22% |
| 2025-01-07 | 3.95 | 4.10 | 3.92 | 4.10 | 4.10 | qfq | 7,943,900 | 31,885,935 | 3.27% |
| 2025-01-06 | 4.11 | 4.11 | 3.94 | 3.97 | 3.97 | qfq | 7,976,400 | 31,922,709 | -3.17% |
| 2025-01-03 | 4.32 | 4.34 | 4.09 | 4.10 | 4.10 | qfq | 8,550,500 | 35,613,624 | -4.65% |
| 2025-01-02 | 4.34 | 4.41 | 4.18 | 4.30 | 4.30 | qfq | 7,768,790 | 33,604,352 | -1.38% |
| 2024-12-31 | 4.43 | 4.48 | 4.36 | 4.36 | 4.36 | qfq | 8,451,000 | 37,331,856 | -0.91% |
| 2024-12-30 | 4.55 | 4.56 | 4.34 | 4.40 | 4.40 | qfq | 10,738,925 | 47,426,755 | -5.78% |
| 2024-12-27 | 4.63 | 4.75 | 4.61 | 4.67 | 4.67 | qfq | 7,859,218 | 36,853,387 | 0.86% |
| 2024-12-26 | 4.59 | 4.69 | 4.56 | 4.63 | 4.63 | qfq | 7,256,490 | 33,652,154 | 0.87% |
| 2024-12-25 | 4.75 | 4.75 | 4.47 | 4.59 | 4.59 | qfq | 8,578,695 | 39,162,805 | -3.57% |
| 2024-12-24 | 4.91 | 5.00 | 4.62 | 4.76 | 4.76 | qfq | 8,625,502 | 41,204,236 | -2.46% |
| 2024-12-23 | 5.29 | 5.31 | 4.84 | 4.88 | 4.88 | qfq | 9,441,600 | 47,639,129 | -8.61% |
| 2024-12-20 | 5.28 | 5.42 | 5.25 | 5.34 | 5.34 | qfq | 5,869,900 | 31,374,102 | 0.75% |
| 2024-12-19 | 5.15 | 5.31 | 5.13 | 5.30 | 5.30 | qfq | 6,955,202 | 36,323,093 | 0.95% |
| 2024-12-18 | 5.24 | 5.32 | 5.13 | 5.25 | 5.25 | qfq | 6,263,000 | 32,853,585 | 0.57% |
| 2024-12-17 | 5.57 | 5.57 | 5.16 | 5.22 | 5.22 | qfq | 12,217,900 | 64,992,578 | -6.45% |
| 2024-12-16 | 5.65 | 5.71 | 5.55 | 5.58 | 5.58 | qfq | 7,516,000 | 42,399,581 | -1.41% |
| 2024-12-13 | 5.77 | 5.78 | 5.66 | 5.66 | 5.66 | qfq | 9,020,800 | 51,595,647 | -2.41% |
| 2024-12-12 | 5.71 | 5.81 | 5.68 | 5.80 | 5.80 | qfq | 10,742,102 | 61,783,343 | 1.40% |
| 2024-12-11 | 5.64 | 5.76 | 5.61 | 5.72 | 5.72 | qfq | 9,090,748 | 51,803,327 | 0.70% |
| 2024-12-10 | 5.83 | 5.85 | 5.67 | 5.68 | 5.68 | qfq | 11,046,638 | 63,414,906 | -0.53% |
| 2024-12-09 | 5.75 | 5.79 | 5.66 | 5.71 | 5.71 | qfq | 10,758,300 | 61,605,841 | -0.87% |
| 2024-12-06 | 5.65 | 5.78 | 5.65 | 5.76 | 5.76 | qfq | 11,555,687 | 65,984,824 | 1.41% |
| 2024-12-05 | 5.60 | 5.76 | 5.59 | 5.68 | 5.68 | qfq | 5,508,200 | 31,357,901 | 1.07% |
| 2024-12-04 | 5.79 | 5.81 | 5.61 | 5.62 | 5.62 | qfq | 7,931,700 | 45,277,213 | -3.60% |
| 2024-12-03 | 5.71 | 5.88 | 5.70 | 5.83 | 5.83 | qfq | 9,803,600 | 56,824,945 | 1.75% |
| 2024-12-02 | 5.62 | 5.74 | 5.62 | 5.73 | 5.73 | qfq | 8,071,400 | 45,874,566 | 0.70% |
| 2024-11-29 | 5.58 | 5.71 | 5.57 | 5.69 | 5.69 | qfq | 8,934,247 | 50,661,932 | 1.79% |
| 2024-11-28 | 5.52 | 5.71 | 5.52 | 5.59 | 5.59 | qfq | 9,390,234 | 52,842,404 | 1.08% |
| 2024-11-27 | 5.55 | 5.55 | 5.34 | 5.53 | 5.53 | qfq | 8,261,680 | 44,909,763 | -1.43% |
| 2024-11-26 | 5.59 | 5.65 | 5.55 | 5.61 | 5.61 | qfq | 5,686,424 | 31,890,713 | 0.18% |
| 2024-11-25 | 5.51 | 5.60 | 5.44 | 5.60 | 5.60 | qfq | 7,887,036 | 43,562,537 | 1.63% |
| 2024-11-22 | 5.52 | 5.84 | 5.48 | 5.51 | 5.51 | qfq | 11,382,605 | 64,166,968 | 0.36% |
| 2024-11-21 | 5.51 | 5.53 | 5.43 | 5.49 | 5.49 | qfq | 7,568,947 | 41,459,390 | -1.08% |
| 2024-11-20 | 5.39 | 5.55 | 5.33 | 5.55 | 5.55 | qfq | 7,547,801 | 41,231,099 | 2.97% |
| 2024-11-19 | 5.28 | 5.41 | 5.26 | 5.39 | 5.39 | qfq | 6,671,800 | 35,559,328 | 1.89% |
| 2024-11-18 | 5.65 | 5.70 | 5.16 | 5.29 | 5.29 | qfq | 11,492,749 | 61,828,418 | -7.19% |
| 2024-11-15 | 5.88 | 6.03 | 5.70 | 5.70 | 5.70 | qfq | 9,624,552 | 56,713,908 | -3.88% |
| 2024-11-14 | 6.14 | 6.17 | 5.91 | 5.93 | 5.93 | qfq | 11,668,000 | 70,636,441 | -3.42% |
| 2024-11-13 | 5.80 | 6.15 | 5.79 | 6.14 | 6.14 | qfq | 13,098,655 | 78,279,892 | 4.07% |
| 2024-11-12 | 6.05 | 6.27 | 5.84 | 5.90 | 5.90 | qfq | 15,204,319 | 92,571,870 | -1.83% |
| 2024-11-11 | 5.70 | 6.02 | 5.70 | 6.01 | 6.01 | qfq | 13,481,400 | 79,651,595 | 4.16% |
| 2024-11-08 | 5.71 | 5.85 | 5.65 | 5.77 | 5.77 | qfq | 13,952,801 | 80,028,519 | 0.17% |
| 2024-11-07 | 5.53 | 5.88 | 5.47 | 5.76 | 5.76 | qfq | 14,579,490 | 83,134,434 | 4.73% |
| 2024-11-06 | 5.43 | 5.51 | 5.38 | 5.50 | 5.50 | qfq | 13,546,913 | 73,921,827 | 0.55% |
| 2024-11-05 | 5.35 | 5.52 | 5.31 | 5.47 | 5.47 | qfq | 13,268,543 | 72,263,685 | 2.24% |
| 2024-11-04 | 5.37 | 5.54 | 5.26 | 5.35 | 5.35 | qfq | 15,971,366 | 86,072,376 | -2.73% |
| 2024-11-01 | 6.21 | 6.26 | 5.42 | 5.50 | 5.50 | qfq | 19,530,841 | 112,820,181 | -12.28% |
| 2024-10-31 | 6.43 | 6.56 | 6.24 | 6.27 | 6.27 | qfq | 12,891,601 | 82,641,884 | -3.24% |
| 2024-10-30 | 6.20 | 6.64 | 6.17 | 6.48 | 6.48 | qfq | 15,153,038 | 97,304,902 | 2.86% |
| 2024-10-29 | 6.16 | 6.31 | 6.03 | 6.30 | 6.30 | qfq | 14,104,738 | 86,919,208 | 2.27% |
| 2024-10-28 | 5.98 | 6.20 | 5.98 | 6.16 | 6.16 | qfq | 11,267,291 | 68,884,985 | 0.49% |
| 2024-10-25 | 5.96 | 6.25 | 5.96 | 6.13 | 6.13 | qfq | 12,243,927 | 74,867,699 | 2.34% |
| 2024-10-24 | 5.91 | 6.20 | 5.91 | 5.99 | 5.99 | qfq | 14,380,001 | 86,994,405 | -2.28% |
| 2024-10-23 | 5.90 | 6.15 | 5.86 | 6.13 | 6.13 | qfq | 13,213,608 | 80,143,730 | 3.37% |
| 2024-10-22 | 5.75 | 5.98 | 5.71 | 5.93 | 5.93 | qfq | 12,503,940 | 73,313,952 | 2.24% |
| 2024-10-21 | 5.78 | 5.88 | 5.71 | 5.80 | 5.80 | qfq | 14,568,476 | 84,488,401 | 0.00% |
| 2024-10-18 | 5.74 | 5.95 | 5.71 | 5.80 | 5.80 | qfq | 12,124,289 | 70,793,516 | 0.35% |
| 2024-10-17 | 5.85 | 5.92 | 5.58 | 5.78 | 5.78 | qfq | 14,883,750 | 85,496,418 | -1.20% |
| 2024-10-16 | 5.97 | 6.14 | 5.82 | 5.85 | 5.85 | qfq | 13,542,484 | 81,007,879 | -3.47% |
| 2024-10-15 | 6.07 | 6.19 | 5.90 | 6.06 | 6.06 | qfq | 14,917,419 | 90,766,219 | -3.96% |
| 2024-10-14 | 6.73 | 6.73 | 5.98 | 6.31 | 6.31 | qfq | 22,359,336 | 139,880,154 | -3.22% |
| 2024-10-11 | 6.19 | 6.72 | 6.10 | 6.52 | 6.52 | qfq | 22,562,440 | 145,157,899 | 6.36% |
| 2024-10-10 | 6.03 | 6.29 | 5.90 | 6.13 | 6.13 | qfq | 18,036,322 | 110,337,916 | 2.00% |
| 2024-10-09 | 6.01 | 6.35 | 5.87 | 6.01 | 6.01 | qfq | 24,027,269 | 145,801,043 | -5.50% |
| 2024-10-08 | 6.40 | 6.49 | 5.71 | 6.36 | 6.36 | qfq | 33,587,333 | 206,713,070 | 12.37% |
| 2024-09-30 | 5.15 | 5.75 | 5.10 | 5.66 | 5.66 | qfq | 29,199,024 | 157,657,729 | 13.43% |
| 2024-09-27 | 4.81 | 5.07 | 4.78 | 4.99 | 4.99 | qfq | 22,129,526 | 109,099,423 | 2.46% |
| 2024-09-26 | 5.13 | 5.20 | 4.72 | 4.87 | 4.87 | qfq | 22,905,832 | 112,239,691 | -3.94% |
| 2024-09-25 | 4.92 | 5.19 | 4.80 | 5.07 | 5.07 | qfq | 23,672,681 | 118,200,467 | -1.36% |
| 2024-09-24 | 5.04 | 5.21 | 4.92 | 5.14 | 5.14 | qfq | 14,662,800 | 74,423,309 | 1.98% |
| 2024-09-23 | 4.90 | 5.12 | 4.71 | 5.04 | 5.04 | qfq | 18,042,500 | 89,123,657 | 3.07% |
| 2024-09-20 | 4.61 | 4.98 | 4.58 | 4.89 | 4.89 | qfq | 15,516,400 | 74,565,072 | 4.94% |
| 2024-09-19 | 4.57 | 4.76 | 4.53 | 4.66 | 4.66 | qfq | 10,751,802 | 50,025,435 | 1.53% |
| 2024-09-18 | 4.55 | 4.76 | 4.49 | 4.59 | 4.59 | qfq | 13,767,553 | 63,550,690 | 4.08% |
| 2024-09-13 | 4.23 | 4.58 | 4.15 | 4.41 | 4.41 | qfq | 14,541,060 | 64,153,285 | 3.28% |
| 2024-09-12 | 4.11 | 4.38 | 4.04 | 4.27 | 4.27 | qfq | 14,575,987 | 61,052,447 | 4.40% |
| 2024-09-11 | 4.19 | 4.19 | 4.07 | 4.09 | 4.09 | qfq | 9,363,860 | 38,519,035 | -3.31% |
| 2024-09-10 | 4.48 | 4.55 | 4.11 | 4.23 | 4.23 | qfq | 19,738,387 | 85,218,758 | -12.24% |
| 2024-09-09 | 4.79 | 4.84 | 4.75 | 4.82 | 4.82 | qfq | 5,808,687 | 27,852,399 | 0.21% |
| 2024-09-06 | 4.94 | 4.96 | 4.64 | 4.81 | 4.81 | qfq | 11,634,300 | 55,773,804 | -3.02% |
| 2024-09-05 | 4.91 | 5.05 | 4.83 | 4.96 | 4.96 | qfq | 9,988,521 | 49,502,323 | 0.40% |
| 2024-09-04 | 5.32 | 5.33 | 4.83 | 4.94 | 4.94 | qfq | 19,523,479 | 98,505,673 | -8.01% |
| 2024-09-03 | 5.44 | 5.60 | 5.32 | 5.37 | 5.37 | qfq | 14,025,933 | 75,946,519 | -1.65% |
| 2024-09-02 | 5.40 | 5.88 | 5.36 | 5.46 | 5.46 | qfq | 10,288,534 | 57,060,786 | 0.55% |
| 2024-08-30 | 5.40 | 5.57 | 5.29 | 5.43 | 5.43 | qfq | 8,043,760 | 43,632,120 | 1.88% |
| 2024-08-29 | 5.29 | 5.50 | 5.23 | 5.33 | 5.33 | qfq | 5,063,833 | 27,208,915 | -0.37% |
| 2024-08-28 | 5.30 | 5.49 | 5.13 | 5.35 | 5.35 | qfq | 9,917,310 | 52,613,810 | -4.63% |
| 2024-08-27 | 5.13 | 6.13 | 5.08 | 5.61 | 5.61 | qfq | 15,897,161 | 90,097,104 | 9.36% |
| 2024-08-26 | 5.50 | 5.50 | 5.00 | 5.13 | 5.13 | qfq | 6,851,796 | 35,077,090 | -6.73% |
| 2024-08-23 | 5.62 | 5.64 | 5.50 | 5.50 | 5.50 | qfq | 2,717,200 | 15,088,638 | -1.08% |
| 2024-08-22 | 5.59 | 5.75 | 5.50 | 5.56 | 5.56 | qfq | 3,499,800 | 19,705,258 | -0.54% |
| 2024-08-21 | 5.50 | 5.69 | 5.46 | 5.59 | 5.59 | qfq | 3,712,000 | 20,680,667 | -0.18% |
| 2024-08-20 | 6.30 | 6.30 | 5.36 | 5.60 | 5.60 | qfq | 12,479,575 | 71,771,380 | -11.11% |
| 2024-08-19 | 6.40 | 6.46 | 6.29 | 6.30 | 6.30 | qfq | 2,739,300 | 17,439,609 | -1.72% |
| 2024-08-16 | 6.55 | 6.59 | 6.35 | 6.41 | 6.41 | qfq | 2,776,500 | 17,956,122 | -2.29% |
| 2024-08-15 | 6.56 | 6.57 | 6.46 | 6.56 | 6.56 | qfq | 1,578,100 | 10,311,208 | 0.00% |
| 2024-08-14 | 6.53 | 6.63 | 6.45 | 6.56 | 6.56 | qfq | 1,845,700 | 12,069,458 | -0.46% |
| 2024-08-13 | 6.54 | 6.65 | 6.54 | 6.59 | 6.59 | qfq | 1,729,700 | 11,402,860 | 0.61% |
| 2024-08-12 | 6.74 | 6.75 | 6.54 | 6.55 | 6.55 | qfq | 2,386,910 | 15,848,291 | -2.96% |
| 2024-08-09 | 6.72 | 6.82 | 6.65 | 6.75 | 6.75 | qfq | 2,749,800 | 18,528,429 | 0.15% |
| 2024-08-08 | 6.65 | 6.78 | 6.58 | 6.74 | 6.74 | qfq | 3,217,900 | 21,584,796 | 0.60% |
| 2024-08-07 | 6.61 | 6.72 | 6.55 | 6.70 | 6.70 | qfq | 3,153,900 | 20,978,119 | 0.15% |
| 2024-08-06 | 6.71 | 6.78 | 6.62 | 6.69 | 6.69 | qfq | 2,446,400 | 16,322,240 | 1.06% |
| 2024-08-05 | 6.71 | 6.88 | 6.62 | 6.62 | 6.62 | qfq | 5,033,120 | 34,085,426 | -2.07% |
| 2024-08-02 | 6.59 | 6.79 | 6.56 | 6.76 | 6.76 | qfq | 3,809,643 | 25,505,570 | 2.74% |
| 2024-08-01 | 6.58 | 6.64 | 6.56 | 6.58 | 6.58 | qfq | 2,178,300 | 14,353,696 | -0.30% |
| 2024-07-31 | 6.50 | 6.71 | 6.46 | 6.60 | 6.60 | qfq | 4,388,000 | 28,984,690 | 0.61% |
| 2024-07-30 | 6.61 | 6.65 | 6.44 | 6.56 | 6.56 | qfq | 4,150,800 | 27,163,840 | -1.80% |
| 2024-07-29 | 6.54 | 6.87 | 6.44 | 6.68 | 6.68 | qfq | 3,962,555 | 26,427,667 | 3.41% |
| 2024-07-26 | 6.70 | 6.75 | 6.43 | 6.46 | 6.46 | qfq | 3,625,455 | 23,895,305 | -2.86% |
| 2024-07-25 | 6.60 | 6.73 | 6.47 | 6.65 | 6.65 | qfq | 2,752,645 | 18,193,834 | 0.76% |
| 2024-07-24 | 6.81 | 6.85 | 6.60 | 6.60 | 6.60 | qfq | 4,588,400 | 30,967,142 | -4.35% |
| 2024-07-23 | 7.19 | 7.25 | 6.88 | 6.90 | 6.90 | qfq | 3,670,533 | 25,857,998 | -4.17% |
| 2024-07-22 | 7.03 | 7.20 | 7.03 | 7.20 | 7.20 | qfq | 3,286,945 | 23,435,422 | 2.42% |
| 2024-07-19 | 6.91 | 7.11 | 6.85 | 7.03 | 7.03 | qfq | 2,869,645 | 20,126,460 | 1.59% |
| 2024-07-18 | 7.00 | 7.02 | 6.85 | 6.92 | 6.92 | qfq | 2,548,000 | 17,605,640 | -1.56% |
| 2024-07-17 | 7.00 | 7.05 | 6.90 | 7.03 | 7.03 | qfq | 4,797,857 | 33,506,397 | -1.54% |
| 2024-07-16 | 7.22 | 7.32 | 7.03 | 7.14 | 7.12 | qfq | 3,841,464 | 27,557,585 | -2.33% |
| 2024-07-15 | 7.43 | 7.45 | 7.23 | 7.31 | 7.29 | qfq | 4,418,657 | 32,341,473 | -1.48% |
| 2024-07-12 | 7.35 | 7.45 | 7.28 | 7.42 | 7.40 | qfq | 3,639,300 | 26,848,853 | 0.95% |
| 2024-07-11 | 7.35 | 7.41 | 7.27 | 7.35 | 7.33 | qfq | 3,506,300 | 25,697,030 | 0.82% |
| 2024-07-10 | 7.27 | 7.47 | 7.26 | 7.29 | 7.27 | qfq | 4,407,100 | 32,353,461 | -1.35% |
| 2024-07-09 | 7.44 | 7.45 | 7.21 | 7.39 | 7.37 | qfq | 5,262,600 | 38,595,242 | -0.67% |
| 2024-07-08 | 7.40 | 7.56 | 7.28 | 7.44 | 7.42 | qfq | 5,911,547 | 43,797,850 | -0.80% |
| 2024-07-05 | 7.26 | 7.50 | 7.22 | 7.50 | 7.48 | qfq | 6,543,110 | 48,349,202 | 3.45% |
| 2024-07-04 | 7.11 | 7.28 | 7.06 | 7.25 | 7.23 | qfq | 5,342,500 | 38,245,773 | 0.97% |
| 2024-07-03 | 6.98 | 7.29 | 6.97 | 7.18 | 7.16 | qfq | 7,438,697 | 53,187,904 | 2.57% |
| 2024-07-02 | 7.23 | 7.52 | 6.86 | 7.00 | 6.98 | qfq | 10,529,932 | 75,236,662 | -3.98% |
| 2024-07-01 | 7.01 | 7.31 | 7.01 | 7.29 | 7.27 | qfq | 6,754,512 | 48,576,824 | 4.59% |
| 2024-06-28 | 6.78 | 6.98 | 6.68 | 6.97 | 6.95 | qfq | 4,099,920 | 28,245,208 | 2.65% |
| 2024-06-27 | 6.81 | 6.93 | 6.73 | 6.79 | 6.77 | qfq | 4,024,608 | 27,539,436 | -0.29% |
| 2024-06-26 | 6.67 | 6.81 | 6.40 | 6.81 | 6.79 | qfq | 5,033,200 | 33,363,342 | 0.00% |
| 2024-06-25 | 7.00 | 7.06 | 6.77 | 6.81 | 6.79 | qfq | 5,725,000 | 39,415,659 | -3.27% |
| 2024-06-24 | 7.15 | 7.21 | 6.92 | 7.04 | 7.02 | qfq | 4,631,706 | 32,610,871 | -1.81% |
| 2024-06-21 | 6.90 | 7.28 | 6.88 | 7.17 | 7.15 | qfq | 7,865,601 | 56,127,344 | 3.91% |
| 2024-06-20 | 6.86 | 6.97 | 6.76 | 6.90 | 6.88 | qfq | 3,692,018 | 25,403,415 | 0.00% |
| 2024-06-19 | 6.87 | 6.98 | 6.81 | 6.90 | 6.88 | qfq | 4,103,600 | 28,376,669 | -1.15% |
| 2024-06-18 | 6.86 | 7.04 | 6.76 | 6.98 | 6.96 | qfq | 3,983,700 | 27,675,295 | 1.90% |
| 2024-06-17 | 6.79 | 6.93 | 6.69 | 6.85 | 6.83 | qfq | 3,483,700 | 23,800,360 | -1.30% |
| 2024-06-14 | 6.94 | 7.07 | 6.85 | 6.94 | 6.92 | qfq | 3,708,100 | 25,849,001 | 0.00% |
| 2024-06-13 | 6.98 | 7.05 | 6.90 | 6.94 | 6.92 | qfq | 3,341,500 | 23,297,056 | -0.29% |
| 2024-06-12 | 6.85 | 7.04 | 6.81 | 6.96 | 6.94 | qfq | 5,410,100 | 37,567,263 | -0.71% |
| 2024-06-11 | 6.76 | 7.09 | 6.70 | 7.01 | 6.99 | qfq | 6,725,200 | 46,693,164 | 2.34% |
| 2024-06-07 | 6.62 | 6.87 | 6.58 | 6.85 | 6.83 | qfq | 5,498,110 | 37,075,026 | 6.70% |
| 2024-06-06 | 6.64 | 6.84 | 6.40 | 6.42 | 6.40 | qfq | 5,428,000 | 35,534,464 | -5.17% |
| 2024-06-05 | 6.83 | 6.99 | 6.71 | 6.77 | 6.75 | qfq | 5,851,566 | 40,131,190 | 3.68% |
| 2024-06-04 | 6.54 | 6.60 | 6.37 | 6.53 | 6.51 | qfq | 4,336,100 | 28,266,686 | -4.11% |
| 2024-06-03 | 6.96 | 7.08 | 6.40 | 6.81 | 6.79 | qfq | 8,980,587 | 60,254,301 | -2.71% |
| 2024-05-31 | 6.71 | 7.03 | 6.60 | 7.00 | 6.98 | qfq | 6,929,355 | 47,559,690 | 4.48% |
| 2024-05-30 | 6.53 | 6.80 | 6.52 | 6.70 | 6.68 | qfq | 4,586,500 | 30,684,740 | 1.36% |
| 2024-05-29 | 6.85 | 6.93 | 6.58 | 6.61 | 6.59 | qfq | 6,344,800 | 42,793,362 | -4.20% |
| 2024-05-28 | 6.77 | 6.94 | 6.63 | 6.90 | 6.88 | qfq | 4,415,300 | 30,074,173 | 1.17% |
| 2024-05-27 | 7.06 | 7.13 | 6.71 | 6.82 | 6.80 | qfq | 6,260,612 | 43,684,323 | -3.94% |
| 2024-05-24 | 6.99 | 7.16 | 6.88 | 7.10 | 7.08 | qfq | 7,616,800 | 53,338,507 | 0.71% |
| 2024-05-23 | 6.82 | 7.15 | 6.70 | 7.05 | 7.03 | qfq | 7,812,419 | 54,326,400 | 1.73% |
| 2024-05-22 | 6.90 | 7.10 | 6.82 | 6.93 | 6.91 | qfq | 6,685,600 | 46,649,931 | 1.02% |
| 2024-05-21 | 7.25 | 7.31 | 6.83 | 6.86 | 6.84 | qfq | 16,625,878 | 117,614,648 | -10.56% |
| 2024-05-20 | 7.62 | 7.84 | 7.41 | 7.67 | 7.65 | qfq | 10,393,047 | 79,240,677 | -0.13% |
| 2024-05-17 | 7.48 | 7.75 | 7.36 | 7.68 | 7.66 | qfq | 9,747,448 | 73,979,520 | 2.40% |
| 2024-05-16 | 7.54 | 7.75 | 7.27 | 7.50 | 7.48 | qfq | 10,483,905 | 78,614,328 | -0.66% |
| 2024-05-15 | 7.23 | 7.91 | 7.22 | 7.55 | 7.53 | qfq | 11,953,689 | 90,895,564 | 3.28% |
| 2024-05-14 | 6.70 | 7.50 | 6.68 | 7.31 | 7.29 | qfq | 12,828,503 | 91,232,207 | 9.43% |
| 2024-05-13 | 6.74 | 6.84 | 6.61 | 6.68 | 6.66 | qfq | 4,597,410 | 30,853,465 | -2.77% |
| 2024-05-10 | 6.75 | 6.99 | 6.75 | 6.87 | 6.85 | qfq | 6,332,400 | 43,574,147 | 1.93% |
| 2024-05-09 | 6.80 | 6.95 | 6.73 | 6.74 | 6.72 | qfq | 5,460,700 | 37,178,327 | -1.17% |
| 2024-05-08 | 6.98 | 7.07 | 6.78 | 6.82 | 6.80 | qfq | 6,852,102 | 47,262,160 | -2.29% |
| 2024-05-07 | 6.79 | 7.08 | 6.69 | 6.98 | 6.96 | qfq | 8,282,200 | 57,610,328 | 2.95% |
| 2024-05-06 | 6.64 | 6.93 | 6.46 | 6.78 | 6.76 | qfq | 9,478,447 | 63,596,226 | -2.45% |
| 2024-04-30 | 7.00 | 7.11 | 6.79 | 6.95 | 6.93 | qfq | 11,580,573 | 80,938,919 | 5.30% |
| 2024-04-29 | 6.70 | 6.78 | 6.38 | 6.60 | 6.58 | qfq | 11,794,302 | 77,664,010 | 6.97% |
| 2024-04-26 | 5.71 | 6.25 | 5.71 | 6.17 | 6.15 | qfq | 11,491,205 | 70,580,569 | 5.29% |
| 2024-04-25 | 6.17 | 6.17 | 5.77 | 5.86 | 5.84 | qfq | 13,581,566 | 80,446,828 | -7.57% |
| 2024-04-24 | 6.50 | 6.62 | 6.28 | 6.34 | 6.32 | qfq | 9,417,593 | 60,552,198 | -3.50% |
| 2024-04-23 | 6.29 | 6.57 | 6.29 | 6.57 | 6.55 | qfq | 7,926,361 | 50,978,118 | 4.45% |
| 2024-04-22 | 6.08 | 6.64 | 6.06 | 6.29 | 6.27 | qfq | 6,867,000 | 43,845,163 | -1.10% |
| 2024-04-19 | 6.28 | 6.70 | 6.19 | 6.36 | 6.34 | qfq | 10,631,889 | 68,782,951 | 1.44% |
| 2024-04-18 | 5.87 | 6.85 | 5.53 | 6.27 | 6.25 | qfq | 14,814,902 | 91,854,598 | 5.56% |
| 2024-04-17 | 5.83 | 6.14 | 5.59 | 5.94 | 5.92 | qfq | 7,304,050 | 43,297,286 | 4.03% |
| 2024-04-16 | 5.65 | 5.95 | 5.59 | 5.71 | 5.69 | qfq | 9,274,375 | 53,336,377 | 1.06% |
| 2024-04-15 | 6.35 | 6.44 | 5.50 | 5.65 | 5.63 | qfq | 12,451,388 | 73,451,148 | -13.48% |
| 2024-04-12 | 6.85 | 6.98 | 6.50 | 6.53 | 6.51 | qfq | 9,137,504 | 60,840,047 | -5.36% |
| 2024-04-11 | 6.41 | 7.20 | 6.40 | 6.90 | 6.88 | qfq | 11,656,506 | 80,705,087 | 4.39% |
| 2024-04-10 | 7.10 | 7.20 | 6.55 | 6.61 | 6.59 | qfq | 13,798,002 | 93,460,826 | -8.95% |
| 2024-04-09 | 7.48 | 7.50 | 7.06 | 7.26 | 7.24 | qfq | 11,787,132 | 84,865,508 | -3.20% |
| 2024-04-08 | 7.70 | 7.80 | 7.40 | 7.50 | 7.48 | qfq | 12,616,202 | 95,549,904 | -4.46% |
| 2024-04-03 | 7.38 | 8.42 | 7.01 | 7.85 | 7.83 | qfq | 23,409,428 | 180,312,870 | 5.51% |
| 2024-04-02 | 7.05 | 7.96 | 6.78 | 7.44 | 7.42 | qfq | 26,269,977 | 191,341,992 | 10.71% |
| 2024-04-01 | 6.60 | 7.06 | 6.52 | 6.72 | 6.70 | qfq | 22,670,700 | 153,278,743 | 1.82% |
| 2024-03-29 | 5.51 | 6.60 | 5.48 | 6.60 | 6.58 | qfq | 18,863,250 | 116,763,321 | 20.00% |
| 2024-03-28 | 5.26 | 5.50 | 5.23 | 5.50 | 5.48 | qfq | 5,898,700 | 31,805,399 | 5.16% |
| 2024-03-27 | 5.66 | 5.69 | 5.23 | 5.23 | 5.22 | qfq | 8,065,550 | 43,605,738 | -8.25% |
| 2024-03-26 | 5.73 | 5.87 | 5.67 | 5.70 | 5.68 | qfq | 4,906,965 | 28,227,104 | -1.04% |
| 2024-03-25 | 5.72 | 5.92 | 5.70 | 5.76 | 5.74 | qfq | 6,023,945 | 35,024,311 | -0.69% |
| 2024-03-22 | 6.00 | 6.04 | 5.75 | 5.80 | 5.78 | qfq | 8,073,858 | 47,216,704 | -3.81% |
| 2024-03-21 | 6.14 | 6.15 | 6.02 | 6.03 | 6.01 | qfq | 5,230,281 | 31,767,200 | -1.63% |
| 2024-03-20 | 6.02 | 6.15 | 5.99 | 6.13 | 6.11 | qfq | 7,318,305 | 44,463,723 | 2.68% |
| 2024-03-19 | 6.06 | 6.12 | 5.97 | 5.97 | 5.95 | qfq | 6,736,400 | 40,718,846 | -1.81% |
| 2024-03-18 | 6.13 | 6.14 | 6.00 | 6.08 | 6.06 | qfq | 5,409,720 | 32,699,832 | -0.49% |
| 2024-03-15 | 5.99 | 6.12 | 5.95 | 6.11 | 6.09 | qfq | 4,616,804 | 27,904,874 | 1.16% |
| 2024-03-14 | 6.03 | 6.12 | 5.95 | 6.04 | 6.02 | qfq | 6,195,834 | 37,316,771 | -0.49% |
| 2024-03-13 | 6.18 | 6.25 | 6.04 | 6.07 | 6.05 | qfq | 8,085,900 | 49,603,041 | -2.57% |
| 2024-03-12 | 6.24 | 6.36 | 6.14 | 6.23 | 6.21 | qfq | 7,000,000 | 43,464,531 | -0.64% |
| 2024-03-11 | 6.29 | 6.30 | 6.11 | 6.27 | 6.25 | qfq | 8,053,061 | 49,981,610 | -0.63% |
| 2024-03-08 | 6.08 | 6.60 | 6.08 | 6.31 | 6.29 | qfq | 11,965,601 | 75,440,406 | 3.95% |
| 2024-03-07 | 5.80 | 6.08 | 5.78 | 6.07 | 6.05 | qfq | 9,944,104 | 59,260,222 | 5.38% |
| 2024-03-06 | 5.67 | 5.82 | 5.58 | 5.76 | 5.74 | qfq | 6,837,900 | 38,996,827 | 1.05% |
| 2024-03-05 | 5.65 | 5.78 | 5.58 | 5.70 | 5.68 | qfq | 8,608,111 | 49,104,793 | 0.88% |
| 2024-03-04 | 5.89 | 5.95 | 5.36 | 5.65 | 5.63 | qfq | 15,432,513 | 86,950,948 | -5.36% |
| 2024-03-01 | 6.02 | 6.10 | 5.92 | 5.97 | 5.95 | qfq | 10,952,156 | 65,763,179 | -1.49% |
| 2024-02-29 | 5.91 | 6.13 | 5.82 | 6.06 | 6.04 | qfq | 10,740,956 | 64,447,069 | 3.06% |
| 2024-02-28 | 6.15 | 6.54 | 5.80 | 5.88 | 5.86 | qfq | 17,251,400 | 107,409,533 | -4.39% |
| 2024-02-27 | 6.02 | 6.23 | 5.96 | 6.15 | 6.13 | qfq | 11,317,858 | 69,364,740 | 0.99% |
| 2024-02-26 | 6.06 | 6.25 | 5.99 | 6.09 | 6.07 | qfq | 12,415,770 | 75,871,274 | 0.50% |
| 2024-02-23 | 5.85 | 6.06 | 5.74 | 6.06 | 6.04 | qfq | 12,984,324 | 76,821,036 | 5.39% |
| 2024-02-22 | 5.42 | 5.77 | 5.42 | 5.75 | 5.73 | qfq | 11,308,158 | 63,427,851 | 4.74% |
| 2024-02-21 | 5.26 | 5.79 | 5.25 | 5.49 | 5.47 | qfq | 15,743,136 | 87,596,245 | 3.39% |
| 2024-02-20 | 5.02 | 5.35 | 4.96 | 5.31 | 5.30 | qfq | 11,262,015 | 58,337,829 | 4.73% |
| 2024-02-19 | 4.88 | 5.13 | 4.82 | 5.07 | 5.06 | qfq | 12,071,197 | 60,190,906 | 5.85% |
| 2024-02-08 | 4.39 | 4.84 | 4.28 | 4.79 | 4.78 | qfq | 12,777,043 | 58,454,658 | 7.88% |
| 2024-02-07 | 4.46 | 4.88 | 4.39 | 4.44 | 4.43 | qfq | 16,126,113 | 73,516,568 | -2.20% |
| 2024-02-06 | 4.25 | 4.76 | 4.01 | 4.54 | 4.53 | qfq | 14,065,495 | 61,285,526 | 1.11% |
| 2024-02-05 | 5.50 | 5.50 | 4.49 | 4.49 | 4.48 | qfq | 18,577,510 | 89,208,685 | -19.96% |
| 2024-02-02 | 5.61 | 5.82 | 5.43 | 5.61 | 5.59 | qfq | 13,433,608 | 75,546,619 | 0.00% |
| 2024-02-01 | 5.45 | 5.79 | 5.40 | 5.61 | 5.59 | qfq | 16,985,598 | 95,800,872 | 3.13% |
| 2024-01-31 | 5.93 | 6.06 | 5.41 | 5.44 | 5.42 | qfq | 24,373,952 | 140,615,210 | -11.83% |
| 2024-01-30 | 6.06 | 7.11 | 6.04 | 6.17 | 6.15 | qfq | 42,681,751 | 263,380,913 | -18.28% |
| 2024-01-29 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | qfq | 3,130,600 | 23,636,030 | -20.02% |
| 2024-01-25 | 9.30 | 9.46 | 9.19 | 9.44 | 9.41 | qfq | 6,254,926 | 58,681,147 | 1.61% |
| 2024-01-24 | 9.25 | 9.38 | 8.90 | 9.29 | 9.26 | qfq | 4,676,341 | 42,908,327 | 0.54% |
| 2024-01-23 | 9.20 | 9.27 | 9.00 | 9.24 | 9.21 | qfq | 3,239,206 | 29,682,681 | 0.22% |
| 2024-01-22 | 9.68 | 9.83 | 9.05 | 9.22 | 9.19 | qfq | 3,463,700 | 32,706,613 | -5.53% |
| 2024-01-19 | 9.98 | 9.99 | 9.68 | 9.76 | 9.73 | qfq | 3,800,923 | 37,266,317 | -2.40% |
| 2024-01-18 | 10.16 | 10.19 | 9.69 | 10.00 | 9.97 | qfq | 5,734,505 | 56,770,334 | -1.77% |
| 2024-01-17 | 10.35 | 10.45 | 10.13 | 10.18 | 10.15 | qfq | 2,262,900 | 23,297,098 | -2.12% |
| 2024-01-16 | 10.47 | 10.50 | 10.18 | 10.40 | 10.37 | qfq | 2,731,300 | 28,156,414 | -0.67% |
| 2024-01-15 | 10.51 | 10.57 | 10.35 | 10.47 | 10.44 | qfq | 2,642,539 | 27,663,218 | -0.48% |
| 2024-01-12 | 10.79 | 10.79 | 10.50 | 10.52 | 10.49 | qfq | 2,429,900 | 25,724,043 | -1.87% |
| 2024-01-11 | 10.51 | 10.83 | 10.40 | 10.72 | 10.69 | qfq | 3,435,695 | 36,805,714 | 2.10% |
| 2024-01-10 | 10.55 | 10.70 | 10.34 | 10.50 | 10.47 | qfq | 3,124,556 | 32,783,850 | -0.85% |
| 2024-01-09 | 10.51 | 10.83 | 10.51 | 10.59 | 10.56 | qfq | 3,756,500 | 40,045,447 | 0.67% |
| 2024-01-08 | 10.64 | 10.80 | 10.48 | 10.52 | 10.49 | qfq | 2,970,465 | 31,394,183 | -1.41% |
| 2024-01-05 | 10.87 | 10.91 | 10.63 | 10.67 | 10.64 | qfq | 3,183,300 | 34,172,567 | -1.84% |
| 2024-01-04 | 10.84 | 11.08 | 10.70 | 10.87 | 10.84 | qfq | 3,984,448 | 43,511,697 | -0.09% |
| 2024-01-03 | 11.04 | 11.15 | 10.68 | 10.88 | 10.85 | qfq | 7,899,872 | 86,097,082 | -2.86% |
| 2024-01-02 | 10.89 | 11.52 | 10.72 | 11.20 | 11.17 | qfq | 10,816,012 | 121,236,927 | 3.13% |
| 2023-12-29 | 10.87 | 10.92 | 10.73 | 10.86 | 10.83 | qfq | 3,443,700 | 37,369,360 | 0.84% |
| 2023-12-28 | 10.50 | 10.92 | 10.37 | 10.77 | 10.74 | qfq | 5,314,470 | 56,825,177 | 2.67% |
| 2023-12-27 | 10.49 | 10.63 | 10.32 | 10.49 | 10.46 | qfq | 4,059,100 | 42,504,503 | 0.19% |
| 2023-12-26 | 10.30 | 10.60 | 9.95 | 10.47 | 10.44 | qfq | 9,518,960 | 98,594,078 | -2.33% |
| 2023-12-25 | 10.92 | 11.10 | 10.72 | 10.72 | 10.69 | qfq | 3,603,042 | 39,081,846 | -1.83% |
| 2023-12-22 | 11.21 | 11.22 | 10.90 | 10.92 | 10.89 | qfq | 2,961,763 | 32,595,673 | -2.50% |
| 2023-12-21 | 11.19 | 11.35 | 10.99 | 11.20 | 11.17 | qfq | 2,487,669 | 27,714,368 | 0.09% |
| 2023-12-20 | 11.45 | 11.50 | 11.18 | 11.19 | 11.16 | qfq | 2,928,704 | 33,218,179 | -2.27% |
| 2023-12-19 | 11.36 | 11.49 | 11.25 | 11.45 | 11.42 | qfq | 1,964,800 | 22,405,478 | 0.79% |
| 2023-12-18 | 11.59 | 11.61 | 11.34 | 11.36 | 11.33 | qfq | 2,717,300 | 31,133,074 | -1.98% |
| 2023-12-15 | 11.70 | 11.80 | 11.51 | 11.59 | 11.56 | qfq | 2,539,181 | 29,532,998 | -0.94% |
| 2023-12-14 | 11.81 | 11.99 | 11.66 | 11.70 | 11.67 | qfq | 3,034,194 | 35,894,688 | -0.76% |
| 2023-12-13 | 11.80 | 11.92 | 11.69 | 11.79 | 11.76 | qfq | 3,115,032 | 36,859,205 | -0.17% |
| 2023-12-12 | 11.72 | 11.85 | 11.72 | 11.81 | 11.78 | qfq | 2,971,593 | 35,016,226 | 0.43% |
| 2023-12-11 | 11.56 | 11.78 | 11.28 | 11.76 | 11.73 | qfq | 5,924,933 | 68,192,048 | 1.55% |
| 2023-12-08 | 11.61 | 11.79 | 11.56 | 11.58 | 11.55 | qfq | 4,365,710 | 50,981,836 | -0.26% |
| 2023-12-07 | 11.31 | 11.77 | 11.31 | 11.61 | 11.58 | qfq | 5,018,777 | 58,124,836 | 0.87% |
| 2023-12-06 | 11.93 | 11.93 | 11.37 | 11.51 | 11.48 | qfq | 5,771,568 | 66,777,073 | -0.43% |
| 2023-12-05 | 12.03 | 12.03 | 11.55 | 11.56 | 11.53 | qfq | 4,321,100 | 50,619,251 | -3.75% |
| 2023-12-04 | 12.13 | 12.21 | 11.97 | 12.01 | 11.98 | qfq | 4,477,507 | 53,957,019 | -0.83% |
| 2023-12-01 | 11.67 | 12.17 | 11.60 | 12.11 | 12.08 | qfq | 5,723,901 | 68,399,060 | 4.04% |
| 2023-11-30 | 11.78 | 11.85 | 11.51 | 11.64 | 11.61 | qfq | 3,233,810 | 37,656,973 | -1.44% |
| 2023-11-29 | 11.82 | 11.97 | 11.72 | 11.81 | 11.78 | qfq | 3,787,410 | 44,848,599 | 0.34% |
| 2023-11-28 | 11.70 | 11.93 | 11.66 | 11.77 | 11.74 | qfq | 2,766,525 | 32,595,299 | 0.34% |
| 2023-11-27 | 11.68 | 11.88 | 11.67 | 11.73 | 11.70 | qfq | 3,140,100 | 36,905,173 | 0.09% |
| 2023-11-24 | 12.07 | 12.07 | 11.67 | 11.72 | 11.69 | qfq | 4,446,670 | 52,453,799 | -2.58% |
| 2023-11-23 | 12.00 | 12.15 | 11.84 | 12.03 | 12.00 | qfq | 5,149,151 | 61,809,634 | -0.17% |
| 2023-11-22 | 12.18 | 12.32 | 12.03 | 12.05 | 12.02 | qfq | 5,292,720 | 64,398,409 | -1.47% |
| 2023-11-21 | 12.16 | 12.65 | 12.16 | 12.23 | 12.20 | qfq | 9,382,320 | 116,379,163 | 0.74% |
| 2023-11-20 | 12.20 | 12.23 | 12.04 | 12.14 | 12.11 | qfq | 3,793,000 | 45,952,341 | 0.17% |
| 2023-11-17 | 12.11 | 12.20 | 11.97 | 12.12 | 12.09 | qfq | 4,150,000 | 50,054,836 | -0.16% |
| 2023-11-16 | 12.32 | 12.32 | 12.12 | 12.14 | 12.11 | qfq | 4,326,600 | 52,793,254 | -0.90% |
| 2023-11-15 | 12.29 | 12.44 | 12.20 | 12.25 | 12.22 | qfq | 7,327,833 | 90,231,341 | 0.16% |
| 2023-11-14 | 11.90 | 12.29 | 11.85 | 12.23 | 12.20 | qfq | 10,718,516 | 130,076,125 | 1.16% |
| 2023-11-13 | 11.79 | 12.17 | 11.65 | 12.09 | 12.06 | qfq | 12,156,602 | 145,685,007 | 4.31% |
| 2023-11-10 | 11.75 | 11.79 | 11.58 | 11.59 | 11.56 | qfq | 3,618,494 | 42,228,696 | -1.11% |
| 2023-11-09 | 11.76 | 11.87 | 11.56 | 11.72 | 11.69 | qfq | 4,301,900 | 50,435,814 | 0.17% |
| 2023-11-08 | 11.62 | 11.80 | 11.55 | 11.70 | 11.67 | qfq | 5,480,590 | 64,038,709 | 0.78% |
| 2023-11-07 | 11.58 | 11.65 | 11.48 | 11.61 | 11.58 | qfq | 3,879,065 | 44,863,844 | 0.26% |
| 2023-11-06 | 11.37 | 11.60 | 11.37 | 11.58 | 11.55 | qfq | 4,386,785 | 50,518,414 | 2.03% |
| 2023-11-03 | 11.01 | 11.42 | 10.95 | 11.35 | 11.32 | qfq | 4,668,491 | 52,619,656 | 2.90% |
| 2023-11-02 | 11.17 | 11.34 | 11.02 | 11.03 | 11.00 | qfq | 3,264,600 | 36,394,508 | -1.25% |
| 2023-11-01 | 11.11 | 11.30 | 11.06 | 11.17 | 11.14 | qfq | 3,524,000 | 39,446,903 | 0.72% |
| 2023-10-31 | 11.20 | 11.34 | 11.00 | 11.09 | 11.06 | qfq | 3,964,653 | 44,085,598 | -1.42% |
| 2023-10-30 | 10.80 | 11.33 | 10.78 | 11.25 | 11.22 | qfq | 6,984,005 | 77,331,953 | 3.88% |
| 2023-10-27 | 11.04 | 11.07 | 10.58 | 10.83 | 10.80 | qfq | 7,915,993 | 85,215,058 | -2.26% |
| 2023-10-26 | 11.08 | 11.11 | 10.72 | 11.08 | 11.05 | qfq | 5,416,000 | 59,269,061 | -1.25% |
| 2023-10-25 | 11.11 | 11.33 | 11.01 | 11.22 | 11.19 | qfq | 5,101,846 | 57,157,012 | 2.19% |
| 2023-10-24 | 10.80 | 11.08 | 10.65 | 10.98 | 10.95 | qfq | 4,458,435 | 48,734,004 | 2.33% |
| 2023-10-23 | 11.22 | 11.28 | 10.62 | 10.73 | 10.70 | qfq | 4,851,516 | 52,862,624 | -4.54% |
| 2023-10-20 | 11.78 | 11.91 | 11.20 | 11.24 | 11.21 | qfq | 6,321,253 | 72,397,082 | -5.07% |
| 2023-10-19 | 12.09 | 12.24 | 11.82 | 11.84 | 11.81 | qfq | 5,089,262 | 61,144,015 | -1.66% |
| 2023-10-18 | 12.18 | 12.22 | 11.86 | 12.04 | 12.01 | qfq | 6,414,462 | 77,010,900 | -2.75% |
| 2023-10-17 | 12.10 | 12.54 | 12.07 | 12.38 | 12.35 | qfq | 7,734,102 | 95,277,955 | 2.57% |
| 2023-10-16 | 12.25 | 12.25 | 11.97 | 12.07 | 12.04 | qfq | 3,099,005 | 37,470,274 | -1.23% |
| 2023-10-13 | 12.25 | 12.33 | 12.13 | 12.22 | 12.19 | qfq | 2,831,202 | 34,667,304 | -0.73% |
| 2023-10-12 | 12.34 | 12.39 | 12.21 | 12.31 | 12.28 | qfq | 2,543,889 | 31,244,850 | -0.08% |
| 2023-10-11 | 12.24 | 12.41 | 12.14 | 12.32 | 12.29 | qfq | 3,766,691 | 46,318,182 | 0.57% |
| 2023-10-10 | 12.09 | 12.27 | 12.09 | 12.25 | 12.22 | qfq | 3,376,000 | 41,250,962 | 1.32% |
| 2023-10-09 | 12.15 | 12.18 | 12.00 | 12.09 | 12.06 | qfq | 3,037,900 | 36,675,044 | -0.58% |
| 2023-09-28 | 11.92 | 12.29 | 11.92 | 12.16 | 12.13 | qfq | 4,833,930 | 58,647,084 | 2.70% |
| 2023-09-27 | 12.08 | 12.08 | 11.83 | 11.84 | 11.81 | qfq | 3,149,700 | 37,588,291 | -1.66% |
| 2023-09-26 | 12.15 | 12.26 | 12.02 | 12.04 | 12.01 | qfq | 3,165,401 | 38,300,972 | -1.07% |
| 2023-09-25 | 12.14 | 12.21 | 12.05 | 12.17 | 12.14 | qfq | 3,352,700 | 40,713,451 | 0.25% |
| 2023-09-22 | 11.66 | 12.15 | 11.66 | 12.14 | 12.11 | qfq | 4,070,400 | 48,705,190 | 3.85% |
| 2023-09-21 | 11.69 | 11.89 | 11.65 | 11.69 | 11.66 | qfq | 2,327,100 | 27,336,010 | -0.43% |
| 2023-09-20 | 11.77 | 11.85 | 11.67 | 11.74 | 11.71 | qfq | 2,412,300 | 28,402,456 | 0.17% |
| 2023-09-19 | 11.87 | 12.00 | 11.67 | 11.72 | 11.69 | qfq | 3,184,535 | 37,385,994 | -1.92% |
| 2023-09-18 | 11.98 | 12.10 | 11.86 | 11.95 | 11.92 | qfq | 2,837,787 | 33,927,827 | -0.50% |
| 2023-09-15 | 12.25 | 12.29 | 11.96 | 12.01 | 11.98 | qfq | 3,708,344 | 44,860,905 | -1.80% |
| 2023-09-14 | 12.40 | 12.55 | 12.16 | 12.23 | 12.20 | qfq | 3,347,123 | 41,250,216 | -1.13% |
| 2023-09-13 | 12.76 | 12.79 | 12.25 | 12.37 | 12.34 | qfq | 4,354,449 | 54,133,033 | -2.98% |
| 2023-09-12 | 12.81 | 12.83 | 12.66 | 12.75 | 12.71 | qfq | 2,661,649 | 33,907,889 | -0.55% |
| 2023-09-11 | 12.78 | 12.92 | 12.63 | 12.82 | 12.78 | qfq | 3,958,315 | 50,661,786 | 0.31% |
| 2023-09-08 | 12.63 | 12.88 | 12.38 | 12.78 | 12.74 | qfq | 4,741,464 | 59,988,478 | 0.71% |
| 2023-09-07 | 12.61 | 12.78 | 12.53 | 12.69 | 12.65 | qfq | 5,120,100 | 64,822,865 | 0.24% |
| 2023-09-06 | 12.50 | 12.66 | 12.30 | 12.66 | 12.62 | qfq | 4,369,913 | 54,759,738 | 1.52% |
| 2023-09-05 | 12.50 | 12.56 | 12.41 | 12.47 | 12.44 | qfq | 3,157,300 | 39,420,647 | -0.24% |
| 2023-09-04 | 12.40 | 12.53 | 12.28 | 12.50 | 12.46 | qfq | 4,082,902 | 50,624,787 | 1.21% |
| 2023-09-01 | 12.69 | 12.85 | 12.28 | 12.35 | 12.32 | qfq | 4,953,765 | 61,600,185 | -2.53% |
| 2023-08-31 | 12.78 | 12.91 | 12.65 | 12.67 | 12.63 | qfq | 3,538,439 | 45,129,685 | -1.78% |
| 2023-08-30 | 12.57 | 12.97 | 12.57 | 12.90 | 12.86 | qfq | 5,567,702 | 71,293,665 | 2.63% |
| 2023-08-29 | 12.08 | 12.60 | 12.03 | 12.57 | 12.53 | qfq | 5,026,420 | 62,611,152 | 2.78% |
| 2023-08-28 | 13.00 | 13.07 | 12.15 | 12.23 | 12.20 | qfq | 8,003,426 | 100,927,733 | 1.33% |
| 2023-08-25 | 12.47 | 12.64 | 11.89 | 12.07 | 12.04 | qfq | 6,924,368 | 84,588,429 | -4.05% |
| 2023-08-24 | 12.74 | 12.93 | 12.42 | 12.58 | 12.54 | qfq | 5,726,900 | 72,270,874 | -1.18% |
| 2023-08-23 | 13.02 | 13.09 | 12.70 | 12.73 | 12.69 | qfq | 3,843,057 | 49,430,969 | -2.82% |
| 2023-08-22 | 12.65 | 13.19 | 12.65 | 13.10 | 13.06 | qfq | 5,979,100 | 77,307,395 | 3.56% |
| 2023-08-21 | 12.64 | 12.97 | 12.60 | 12.65 | 12.61 | qfq | 3,202,588 | 40,823,880 | 0.08% |
| 2023-08-18 | 13.09 | 13.23 | 12.64 | 12.64 | 12.60 | qfq | 4,415,598 | 57,008,134 | -2.62% |
| 2023-08-17 | 12.76 | 13.12 | 12.65 | 12.98 | 12.94 | qfq | 3,907,947 | 50,476,645 | 0.93% |
| 2023-08-16 | 13.00 | 13.14 | 12.70 | 12.86 | 12.82 | qfq | 5,636,200 | 72,755,511 | -1.91% |
| 2023-08-15 | 13.43 | 13.50 | 13.03 | 13.11 | 13.07 | qfq | 4,804,937 | 63,308,460 | -2.60% |
| 2023-08-14 | 13.15 | 13.49 | 13.13 | 13.46 | 13.42 | qfq | 4,562,037 | 60,740,817 | 1.36% |
| 2023-08-11 | 13.97 | 13.97 | 13.28 | 13.28 | 13.24 | qfq | 9,482,672 | 128,772,946 | -5.88% |
| 2023-08-10 | 14.01 | 14.15 | 13.77 | 14.11 | 14.07 | qfq | 9,327,139 | 130,076,744 | 0.57% |
| 2023-08-09 | 13.72 | 14.10 | 13.63 | 14.03 | 13.99 | qfq | 10,069,580 | 140,380,504 | 2.04% |
| 2023-08-08 | 13.92 | 13.94 | 13.69 | 13.75 | 13.71 | qfq | 4,568,300 | 62,970,346 | -1.43% |
| 2023-08-07 | 13.86 | 14.05 | 13.80 | 13.95 | 13.91 | qfq | 5,522,580 | 76,870,209 | 0.00% |
| 2023-08-04 | 13.46 | 14.07 | 13.45 | 13.95 | 13.91 | qfq | 13,515,325 | 187,249,854 | 3.41% |
| 2023-08-03 | 13.42 | 13.62 | 13.42 | 13.49 | 13.45 | qfq | 2,870,668 | 38,825,497 | 0.00% |
| 2023-08-02 | 13.40 | 13.63 | 13.40 | 13.49 | 13.45 | qfq | 2,870,275 | 38,773,183 | 0.67% |
| 2023-08-01 | 13.42 | 13.65 | 13.40 | 13.40 | 13.36 | qfq | 4,048,558 | 54,605,022 | -0.74% |
| 2023-07-31 | 13.18 | 13.60 | 13.16 | 13.50 | 13.46 | qfq | 5,324,122 | 71,349,568 | 1.81% |
| 2023-07-28 | 12.94 | 13.27 | 12.88 | 13.26 | 13.22 | qfq | 4,089,026 | 53,576,806 | 2.00% |
| 2023-07-27 | 13.16 | 13.24 | 12.97 | 13.00 | 12.96 | qfq | 4,467,682 | 58,491,503 | -1.37% |
| 2023-07-26 | 13.59 | 13.59 | 13.12 | 13.18 | 13.14 | qfq | 6,635,839 | 88,219,230 | -3.09% |
| 2023-07-25 | 13.62 | 13.66 | 13.43 | 13.60 | 13.56 | qfq | 6,503,075 | 88,048,605 | 0.44% |
| 2023-07-24 | 13.36 | 13.70 | 13.35 | 13.54 | 13.50 | qfq | 4,726,744 | 64,101,950 | 0.30% |
| 2023-07-21 | 13.30 | 13.62 | 13.25 | 13.50 | 13.46 | qfq | 6,771,382 | 91,463,830 | 0.30% |
| 2023-07-20 | 13.35 | 13.68 | 13.21 | 13.46 | 13.42 | qfq | 6,573,754 | 88,478,165 | 0.60% |
| 2023-07-19 | 13.33 | 13.55 | 13.30 | 13.38 | 13.34 | qfq | 4,016,894 | 53,835,429 | 0.53% |
| 2023-07-18 | 13.46 | 13.46 | 13.20 | 13.31 | 13.27 | qfq | 5,932,219 | 78,808,169 | -1.04% |