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
利德曼300289.SZ
最近收盘价5.622026-07-17
最近交易日2026-07-17
成交量（股）10,852,100
成交额（元）62,786,742
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2024-05-17 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.90 | 6.06 | 5.58 | 5.62 | 5.62 | qfq | 10,852,100 | 62,786,742 | -4.75% |
| 2026-07-16 | 5.63 | 5.98 | 5.54 | 5.90 | 5.90 | qfq | 11,894,922 | 69,237,143 | 4.24% |
| 2026-07-15 | 5.52 | 5.71 | 5.46 | 5.66 | 5.66 | qfq | 8,202,499 | 46,204,870 | 2.54% |
| 2026-07-14 | 5.34 | 5.56 | 5.27 | 5.52 | 5.52 | qfq | 7,091,700 | 38,559,595 | 3.37% |
| 2026-07-13 | 5.51 | 5.56 | 5.32 | 5.34 | 5.34 | qfq | 6,427,600 | 34,696,875 | -3.61% |
| 2026-07-10 | 5.25 | 5.61 | 5.21 | 5.54 | 5.54 | qfq | 11,283,800 | 61,919,152 | 4.53% |
| 2026-07-09 | 5.38 | 5.51 | 5.19 | 5.30 | 5.30 | qfq | 7,555,619 | 40,282,002 | -1.67% |
| 2026-07-08 | 5.54 | 5.55 | 5.38 | 5.39 | 5.39 | qfq | 5,050,750 | 27,411,022 | -2.71% |
| 2026-07-07 | 5.71 | 5.73 | 5.51 | 5.54 | 5.54 | qfq | 6,591,419 | 36,791,868 | -3.82% |
| 2026-07-06 | 5.76 | 5.89 | 5.72 | 5.76 | 5.76 | qfq | 7,836,200 | 45,492,331 | -1.20% |
| 2026-07-03 | 5.81 | 5.90 | 5.72 | 5.83 | 5.83 | qfq | 7,508,700 | 43,669,249 | 0.87% |
| 2026-07-02 | 5.77 | 5.89 | 5.69 | 5.78 | 5.78 | qfq | 9,931,733 | 57,585,975 | 0.17% |
| 2026-07-01 | 5.56 | 5.82 | 5.45 | 5.77 | 5.77 | qfq | 13,297,800 | 75,460,266 | 3.96% |
| 2026-06-30 | 5.75 | 5.75 | 5.45 | 5.55 | 5.55 | qfq | 10,369,542 | 57,304,376 | -3.65% |
| 2026-06-29 | 5.45 | 5.89 | 5.28 | 5.76 | 5.76 | qfq | 12,349,378 | 69,894,485 | 5.69% |
| 2026-06-26 | 5.56 | 5.60 | 5.42 | 5.45 | 5.45 | qfq | 7,050,600 | 38,634,769 | -3.88% |
| 2026-06-25 | 5.62 | 5.75 | 5.42 | 5.67 | 5.67 | qfq | 11,066,800 | 61,413,602 | 0.89% |
| 2026-06-24 | 5.85 | 5.95 | 5.55 | 5.62 | 5.62 | qfq | 11,760,500 | 66,964,505 | -4.42% |
| 2026-06-23 | 5.71 | 6.10 | 5.67 | 5.88 | 5.88 | qfq | 15,305,353 | 90,614,586 | 2.98% |
| 2026-06-22 | 5.78 | 5.82 | 5.51 | 5.71 | 5.71 | qfq | 11,422,272 | 64,110,533 | -2.73% |
| 2026-06-18 | 5.78 | 5.88 | 5.66 | 5.87 | 5.87 | qfq | 9,543,375 | 55,273,161 | 0.17% |
| 2026-06-17 | 6.10 | 6.13 | 5.82 | 5.86 | 5.86 | qfq | 12,383,750 | 73,345,602 | -4.40% |
| 2026-06-16 | 6.18 | 6.18 | 6.01 | 6.13 | 6.13 | qfq | 14,381,057 | 87,586,611 | -1.45% |
| 2026-06-15 | 6.59 | 6.64 | 6.15 | 6.22 | 6.22 | qfq | 20,260,550 | 127,675,191 | 0.32% |
| 2026-06-12 | 6.53 | 6.74 | 6.18 | 6.20 | 6.20 | qfq | 32,638,872 | 206,699,646 | -6.34% |
| 2026-06-11 | 5.51 | 6.62 | 5.51 | 6.62 | 6.62 | qfq | 31,953,402 | 206,303,521 | 19.93% |
| 2026-06-10 | 5.50 | 5.59 | 5.43 | 5.52 | 5.52 | qfq | 4,260,500 | 23,440,762 | -1.08% |
| 2026-06-09 | 5.61 | 5.66 | 5.48 | 5.58 | 5.58 | qfq | 3,771,900 | 20,981,808 | -0.53% |
| 2026-06-08 | 5.47 | 5.75 | 5.31 | 5.61 | 5.61 | qfq | 7,218,100 | 40,557,616 | -2.09% |
| 2026-06-05 | 5.70 | 5.77 | 5.62 | 5.73 | 5.73 | qfq | 5,961,771 | 33,986,311 | 0.53% |
| 2026-06-04 | 5.83 | 5.84 | 5.65 | 5.70 | 5.70 | qfq | 4,556,500 | 26,071,539 | -1.55% |
| 2026-06-03 | 5.93 | 5.95 | 5.76 | 5.79 | 5.79 | qfq | 5,778,600 | 33,674,424 | -3.18% |
| 2026-06-02 | 6.12 | 6.14 | 5.92 | 5.98 | 5.98 | qfq | 5,537,350 | 33,124,476 | -2.45% |
| 2026-06-01 | 5.97 | 6.28 | 5.80 | 6.13 | 6.13 | qfq | 7,145,037 | 43,902,062 | 3.20% |
| 2026-05-29 | 6.00 | 6.07 | 5.93 | 5.94 | 5.94 | qfq | 4,389,100 | 26,295,190 | -1.49% |
| 2026-05-28 | 6.04 | 6.09 | 5.88 | 6.03 | 6.03 | qfq | 5,596,000 | 33,473,931 | -0.17% |
| 2026-05-27 | 6.15 | 6.20 | 6.01 | 6.04 | 6.04 | qfq | 4,281,025 | 25,986,161 | -1.79% |
| 2026-05-26 | 6.36 | 6.36 | 6.11 | 6.15 | 6.15 | qfq | 5,488,200 | 33,849,648 | -3.30% |
| 2026-05-25 | 6.23 | 6.50 | 6.23 | 6.36 | 6.36 | qfq | 5,635,300 | 35,936,966 | 2.09% |
| 2026-05-22 | 6.18 | 6.25 | 6.08 | 6.23 | 6.23 | qfq | 4,193,000 | 25,857,561 | 1.80% |
| 2026-05-21 | 6.38 | 6.40 | 6.11 | 6.12 | 6.12 | qfq | 5,486,500 | 34,326,082 | -3.92% |
| 2026-05-20 | 6.42 | 6.49 | 6.30 | 6.37 | 6.37 | qfq | 4,663,700 | 29,667,328 | -2.00% |
| 2026-05-19 | 6.56 | 6.56 | 6.39 | 6.50 | 6.50 | qfq | 5,333,400 | 34,416,307 | 0.15% |
| 2026-05-18 | 6.38 | 6.59 | 6.31 | 6.49 | 6.49 | qfq | 5,993,841 | 38,797,897 | 1.88% |
| 2026-05-15 | 6.48 | 6.51 | 6.35 | 6.37 | 6.37 | qfq | 6,655,400 | 42,782,091 | -1.55% |
| 2026-05-14 | 6.60 | 6.62 | 6.46 | 6.47 | 6.47 | qfq | 7,472,300 | 48,657,900 | -2.12% |
| 2026-05-13 | 6.70 | 6.73 | 6.56 | 6.61 | 6.61 | qfq | 7,744,400 | 51,238,980 | -1.49% |
| 2026-05-12 | 6.96 | 6.97 | 6.67 | 6.71 | 6.71 | qfq | 12,638,500 | 85,672,234 | -4.14% |
| 2026-05-11 | 6.76 | 7.04 | 6.71 | 7.00 | 7.00 | qfq | 14,324,539 | 98,888,985 | 3.70% |
| 2026-05-08 | 6.67 | 6.75 | 6.60 | 6.75 | 6.75 | qfq | 6,729,200 | 45,086,268 | 1.50% |
| 2026-05-07 | 6.67 | 6.71 | 6.61 | 6.65 | 6.65 | qfq | 6,037,200 | 40,173,456 | -0.75% |
| 2026-05-06 | 6.72 | 6.76 | 6.66 | 6.70 | 6.70 | qfq | 6,337,000 | 42,497,300 | -0.15% |
| 2026-04-30 | 6.79 | 6.81 | 6.65 | 6.71 | 6.71 | qfq | 5,065,800 | 33,882,162 | -0.74% |
| 2026-04-29 | 6.46 | 6.81 | 6.44 | 6.76 | 6.76 | qfq | 11,518,800 | 77,420,242 | 3.84% |
| 2026-04-28 | 6.77 | 6.79 | 6.46 | 6.51 | 6.51 | qfq | 12,258,089 | 80,763,531 | -4.82% |
| 2026-04-27 | 6.75 | 6.86 | 6.44 | 6.84 | 6.84 | qfq | 13,144,500 | 87,743,984 | 1.18% |
| 2026-04-24 | 6.68 | 6.83 | 6.63 | 6.76 | 6.76 | qfq | 9,668,900 | 65,185,053 | 1.35% |
| 2026-04-23 | 6.77 | 6.79 | 6.61 | 6.67 | 6.67 | qfq | 6,660,500 | 44,335,577 | -1.48% |
| 2026-04-22 | 6.66 | 6.78 | 6.59 | 6.77 | 6.77 | qfq | 6,770,900 | 45,376,107 | 1.96% |
| 2026-04-21 | 6.73 | 6.81 | 6.58 | 6.64 | 6.64 | qfq | 7,219,910 | 48,114,238 | -1.48% |
| 2026-04-20 | 6.65 | 6.79 | 6.61 | 6.74 | 6.74 | qfq | 6,518,500 | 43,872,768 | 1.35% |
| 2026-04-17 | 6.68 | 6.71 | 6.55 | 6.65 | 6.65 | qfq | 7,043,060 | 46,677,993 | -0.45% |
| 2026-04-16 | 6.71 | 6.72 | 6.60 | 6.68 | 6.68 | qfq | 5,371,360 | 35,711,213 | -0.60% |
| 2026-04-15 | 6.71 | 6.78 | 6.66 | 6.72 | 6.72 | qfq | 7,158,100 | 48,057,251 | 1.05% |
| 2026-04-14 | 6.71 | 6.74 | 6.56 | 6.65 | 6.65 | qfq | 6,177,100 | 40,987,137 | -0.60% |
| 2026-04-13 | 6.70 | 6.74 | 6.57 | 6.69 | 6.69 | qfq | 6,486,250 | 43,037,200 | 0.75% |
| 2026-04-10 | 6.60 | 6.75 | 6.57 | 6.64 | 6.64 | qfq | 5,716,175 | 38,165,654 | 0.91% |
| 2026-04-09 | 6.78 | 6.81 | 6.57 | 6.58 | 6.58 | qfq | 7,042,000 | 46,983,107 | -3.09% |
| 2026-04-08 | 6.80 | 6.85 | 6.73 | 6.79 | 6.79 | qfq | 6,943,161 | 47,054,885 | 1.34% |
| 2026-04-07 | 6.58 | 6.74 | 6.45 | 6.70 | 6.70 | qfq | 6,438,700 | 42,896,324 | 1.67% |
| 2026-04-03 | 6.78 | 6.80 | 6.57 | 6.59 | 6.59 | qfq | 7,180,200 | 47,568,295 | -2.80% |
| 2026-04-02 | 6.82 | 6.89 | 6.74 | 6.78 | 6.78 | qfq | 6,699,500 | 45,640,607 | -0.44% |
| 2026-04-01 | 6.77 | 6.83 | 6.64 | 6.81 | 6.81 | qfq | 7,759,300 | 52,498,601 | 1.34% |
| 2026-03-31 | 6.76 | 6.90 | 6.69 | 6.72 | 6.72 | qfq | 8,411,240 | 57,325,908 | -0.88% |
| 2026-03-30 | 6.61 | 6.78 | 6.55 | 6.78 | 6.78 | qfq | 7,090,800 | 47,652,130 | 1.65% |
| 2026-03-27 | 6.35 | 6.69 | 6.33 | 6.67 | 6.67 | qfq | 7,628,900 | 50,143,097 | 3.89% |
| 2026-03-26 | 6.52 | 6.61 | 6.40 | 6.42 | 6.42 | qfq | 5,231,400 | 33,968,708 | -1.23% |
| 2026-03-25 | 6.48 | 6.54 | 6.43 | 6.50 | 6.50 | qfq | 5,036,800 | 32,694,582 | 1.09% |
| 2026-03-24 | 6.21 | 6.44 | 6.16 | 6.43 | 6.43 | qfq | 9,016,300 | 56,733,664 | 5.58% |
| 2026-03-23 | 6.39 | 6.42 | 6.05 | 6.09 | 6.09 | qfq | 9,220,150 | 57,523,269 | -6.31% |
| 2026-03-20 | 6.74 | 6.79 | 6.49 | 6.50 | 6.50 | qfq | 5,761,200 | 38,042,102 | -3.13% |
| 2026-03-19 | 6.88 | 6.91 | 6.70 | 6.71 | 6.71 | qfq | 5,664,500 | 38,453,024 | -3.03% |
| 2026-03-18 | 6.84 | 6.92 | 6.78 | 6.92 | 6.92 | qfq | 4,125,800 | 28,278,402 | 1.62% |
| 2026-03-17 | 6.89 | 6.96 | 6.79 | 6.81 | 6.81 | qfq | 4,851,200 | 33,388,165 | -0.87% |
| 2026-03-16 | 6.83 | 6.90 | 6.79 | 6.87 | 6.87 | qfq | 4,624,250 | 31,586,313 | 0.29% |
| 2026-03-13 | 6.82 | 6.91 | 6.78 | 6.85 | 6.85 | qfq | 5,697,853 | 39,060,772 | 0.59% |
| 2026-03-12 | 6.88 | 6.93 | 6.81 | 6.81 | 6.81 | qfq | 4,601,700 | 31,506,579 | -1.02% |
| 2026-03-11 | 6.95 | 6.97 | 6.87 | 6.88 | 6.88 | qfq | 4,957,098 | 34,238,641 | -1.29% |
| 2026-03-10 | 6.90 | 6.97 | 6.88 | 6.97 | 6.97 | qfq | 5,264,300 | 36,463,087 | 1.46% |
| 2026-03-09 | 6.81 | 6.89 | 6.73 | 6.87 | 6.87 | qfq | 5,099,600 | 34,746,083 | -0.15% |
| 2026-03-06 | 6.71 | 6.88 | 6.66 | 6.88 | 6.88 | qfq | 5,702,500 | 38,871,089 | 2.38% |
| 2026-03-05 | 6.67 | 6.81 | 6.66 | 6.72 | 6.72 | qfq | 5,556,198 | 37,364,066 | 1.82% |
| 2026-03-04 | 6.57 | 6.62 | 6.49 | 6.60 | 6.60 | qfq | 4,967,052 | 32,586,517 | -0.15% |
| 2026-03-03 | 6.85 | 6.89 | 6.60 | 6.61 | 6.61 | qfq | 8,104,500 | 54,465,719 | -3.64% |
| 2026-03-02 | 6.98 | 6.98 | 6.81 | 6.86 | 6.86 | qfq | 9,874,900 | 67,911,209 | -2.70% |
| 2026-02-27 | 7.05 | 7.07 | 7.02 | 7.05 | 7.05 | qfq | 5,690,625 | 40,064,174 | 0.00% |
| 2026-02-26 | 7.15 | 7.15 | 7.04 | 7.05 | 7.05 | qfq | 6,049,100 | 42,725,508 | -0.98% |
| 2026-02-25 | 7.16 | 7.16 | 7.11 | 7.12 | 7.12 | qfq | 5,021,800 | 35,807,284 | 0.00% |
| 2026-02-24 | 7.08 | 7.14 | 7.04 | 7.12 | 7.12 | qfq | 5,100,600 | 36,168,036 | 1.28% |
| 2026-02-13 | 7.01 | 7.08 | 7.01 | 7.03 | 7.03 | qfq | 3,938,000 | 27,750,271 | 0.14% |
| 2026-02-12 | 7.10 | 7.10 | 7.01 | 7.02 | 7.02 | qfq | 5,740,902 | 40,480,060 | -0.85% |
| 2026-02-11 | 7.14 | 7.16 | 7.07 | 7.08 | 7.08 | qfq | 5,656,200 | 40,186,884 | -1.26% |
| 2026-02-10 | 7.15 | 7.19 | 7.12 | 7.17 | 7.17 | qfq | 4,659,750 | 33,387,338 | 0.28% |
| 2026-02-09 | 7.09 | 7.18 | 7.07 | 7.15 | 7.15 | qfq | 6,348,100 | 45,250,632 | 1.27% |
| 2026-02-06 | 7.05 | 7.09 | 7.02 | 7.06 | 7.06 | qfq | 6,548,500 | 46,259,916 | 0.28% |
| 2026-02-05 | 7.04 | 7.09 | 7.02 | 7.04 | 7.04 | qfq | 6,552,500 | 46,179,668 | 0.00% |
| 2026-02-04 | 7.10 | 7.12 | 7.00 | 7.04 | 7.04 | qfq | 7,760,500 | 54,673,045 | -0.85% |
| 2026-02-03 | 7.09 | 7.15 | 6.98 | 7.10 | 7.10 | qfq | 10,044,353 | 70,792,399 | 0.57% |
| 2026-02-02 | 7.30 | 7.30 | 7.05 | 7.06 | 7.06 | qfq | 12,878,416 | 92,153,855 | -4.98% |
| 2026-01-30 | 7.44 | 7.64 | 7.42 | 7.43 | 7.43 | qfq | 13,557,914 | 101,800,481 | 0.00% |
| 2026-01-29 | 7.66 | 7.70 | 7.37 | 7.43 | 7.43 | qfq | 20,333,494 | 152,950,201 | -4.13% |
| 2026-01-28 | 7.92 | 7.93 | 7.73 | 7.75 | 7.75 | qfq | 26,937,307 | 210,382,380 | -4.32% |
| 2026-01-27 | 7.70 | 8.19 | 7.30 | 8.10 | 8.10 | qfq | 49,256,034 | 383,754,680 | 5.19% |
| 2026-01-26 | 7.43 | 7.74 | 7.36 | 7.70 | 7.70 | qfq | 29,109,799 | 220,621,472 | 3.63% |
| 2026-01-23 | 7.28 | 7.45 | 7.23 | 7.43 | 7.43 | qfq | 11,939,371 | 88,261,536 | 2.06% |
| 2026-01-22 | 7.27 | 7.32 | 7.19 | 7.28 | 7.28 | qfq | 8,158,050 | 59,242,252 | 0.41% |
| 2026-01-21 | 7.22 | 7.29 | 7.16 | 7.25 | 7.25 | qfq | 8,425,299 | 60,999,957 | -0.14% |
| 2026-01-20 | 7.28 | 7.56 | 7.20 | 7.26 | 7.26 | qfq | 17,781,200 | 130,578,782 | 0.69% |
| 2026-01-19 | 7.28 | 7.31 | 7.18 | 7.21 | 7.21 | qfq | 8,561,100 | 61,995,000 | -1.10% |
| 2026-01-16 | 7.45 | 7.48 | 7.25 | 7.29 | 7.29 | qfq | 10,468,600 | 76,539,075 | -1.35% |
| 2026-01-15 | 7.59 | 7.59 | 7.36 | 7.39 | 7.39 | qfq | 15,835,600 | 117,774,375 | -3.27% |
| 2026-01-14 | 7.60 | 7.78 | 7.47 | 7.64 | 7.64 | qfq | 23,039,802 | 176,294,106 | 0.39% |
| 2026-01-13 | 7.56 | 7.86 | 7.53 | 7.61 | 7.61 | qfq | 27,970,294 | 215,563,043 | 0.66% |
| 2026-01-12 | 7.34 | 7.59 | 7.34 | 7.56 | 7.56 | qfq | 19,894,794 | 149,483,339 | 3.85% |
| 2026-01-09 | 7.25 | 7.28 | 7.13 | 7.28 | 7.28 | qfq | 12,499,955 | 90,184,316 | 0.83% |
| 2026-01-08 | 7.06 | 7.24 | 7.06 | 7.22 | 7.22 | qfq | 13,041,400 | 93,586,453 | 2.56% |
| 2026-01-07 | 7.18 | 7.20 | 7.03 | 7.04 | 7.04 | qfq | 10,510,400 | 74,670,620 | -2.22% |
| 2026-01-06 | 7.25 | 7.30 | 7.17 | 7.20 | 7.20 | qfq | 10,240,800 | 73,928,819 | -0.55% |
| 2026-01-05 | 6.97 | 7.28 | 6.95 | 7.24 | 7.24 | qfq | 15,639,800 | 112,297,904 | 3.87% |
| 2025-12-31 | 6.97 | 7.00 | 6.91 | 6.97 | 6.97 | qfq | 5,785,514 | 40,216,771 | 0.00% |
| 2025-12-30 | 6.99 | 7.05 | 6.92 | 6.97 | 6.97 | qfq | 6,718,800 | 46,959,152 | -0.14% |
| 2025-12-29 | 6.99 | 7.05 | 6.96 | 6.98 | 6.98 | qfq | 5,265,500 | 36,860,924 | -0.43% |
| 2025-12-26 | 7.07 | 7.09 | 6.97 | 7.01 | 7.01 | qfq | 6,617,300 | 46,486,080 | -0.85% |
| 2025-12-25 | 7.11 | 7.11 | 7.00 | 7.07 | 7.07 | qfq | 6,129,200 | 43,216,277 | 0.28% |
| 2025-12-24 | 7.02 | 7.05 | 6.95 | 7.05 | 7.05 | qfq | 5,910,134 | 41,471,159 | 0.86% |
| 2025-12-23 | 7.06 | 7.06 | 6.94 | 6.99 | 6.99 | qfq | 6,043,814 | 42,190,923 | -0.99% |
| 2025-12-22 | 7.10 | 7.14 | 7.04 | 7.06 | 7.06 | qfq | 6,203,414 | 43,857,014 | -0.56% |
| 2025-12-19 | 7.00 | 7.12 | 6.97 | 7.10 | 7.10 | qfq | 7,203,200 | 50,862,498 | 1.57% |
| 2025-12-18 | 6.89 | 7.08 | 6.89 | 6.99 | 6.99 | qfq | 6,674,300 | 46,742,684 | 1.16% |
| 2025-12-17 | 6.89 | 6.96 | 6.80 | 6.91 | 6.91 | qfq | 7,732,500 | 53,163,619 | 0.00% |
| 2025-12-16 | 6.95 | 7.02 | 6.88 | 6.91 | 6.91 | qfq | 7,610,000 | 52,665,837 | -1.43% |
| 2025-12-15 | 6.97 | 7.11 | 6.86 | 7.01 | 7.01 | qfq | 8,575,100 | 60,115,525 | 0.14% |
| 2025-12-12 | 7.04 | 7.11 | 6.99 | 7.00 | 7.00 | qfq | 8,884,400 | 62,526,693 | -0.57% |
| 2025-12-11 | 7.16 | 7.22 | 7.03 | 7.04 | 7.04 | qfq | 9,997,402 | 71,041,174 | -2.09% |
| 2025-12-10 | 7.19 | 7.24 | 7.12 | 7.19 | 7.19 | qfq | 9,398,600 | 67,489,547 | -0.28% |
| 2025-12-09 | 7.36 | 7.38 | 7.21 | 7.21 | 7.21 | qfq | 9,749,300 | 71,018,925 | -2.04% |
| 2025-12-08 | 7.34 | 7.42 | 7.32 | 7.36 | 7.36 | qfq | 9,273,850 | 68,316,055 | 0.27% |
| 2025-12-05 | 7.25 | 7.35 | 7.15 | 7.34 | 7.34 | qfq | 10,058,800 | 73,037,800 | 1.24% |
| 2025-12-04 | 7.31 | 7.38 | 7.23 | 7.25 | 7.25 | qfq | 9,197,600 | 67,051,190 | -1.09% |
| 2025-12-03 | 7.53 | 7.55 | 7.30 | 7.33 | 7.33 | qfq | 13,291,150 | 98,020,963 | -2.40% |
| 2025-12-02 | 7.60 | 7.60 | 7.44 | 7.51 | 7.51 | qfq | 12,784,600 | 95,981,727 | -1.57% |
| 2025-12-01 | 7.68 | 7.77 | 7.60 | 7.63 | 7.63 | qfq | 13,918,600 | 106,818,282 | -0.78% |
| 2025-11-28 | 7.64 | 7.69 | 7.50 | 7.69 | 7.69 | qfq | 10,924,149 | 83,039,220 | 1.32% |
| 2025-11-27 | 7.72 | 7.76 | 7.57 | 7.59 | 7.59 | qfq | 17,538,200 | 134,358,096 | -2.57% |
| 2025-11-26 | 7.72 | 8.27 | 7.70 | 7.79 | 7.79 | qfq | 29,018,000 | 229,519,703 | 1.43% |
| 2025-11-25 | 7.55 | 7.80 | 7.51 | 7.68 | 7.68 | qfq | 19,006,700 | 146,423,409 | 2.40% |
| 2025-11-24 | 7.51 | 7.61 | 7.38 | 7.50 | 7.50 | qfq | 16,145,650 | 121,251,652 | -0.53% |
| 2025-11-21 | 7.85 | 7.94 | 7.53 | 7.54 | 7.54 | qfq | 23,010,750 | 176,385,296 | -4.56% |
| 2025-11-20 | 8.22 | 8.22 | 7.85 | 7.90 | 7.90 | qfq | 20,972,702 | 167,266,489 | -2.47% |
| 2025-11-19 | 8.40 | 8.50 | 8.03 | 8.10 | 8.10 | qfq | 30,759,014 | 250,879,119 | -3.46% |
| 2025-11-18 | 8.95 | 8.95 | 8.37 | 8.39 | 8.39 | qfq | 48,168,466 | 413,115,962 | -9.30% |
| 2025-11-17 | 8.94 | 9.60 | 8.60 | 9.25 | 9.25 | qfq | 56,004,571 | 512,841,233 | 1.76% |
| 2025-11-14 | 9.76 | 10.41 | 9.07 | 9.09 | 9.09 | qfq | 87,029,024 | 846,803,596 | 1.00% |
| 2025-11-13 | 8.47 | 9.30 | 8.23 | 9.00 | 9.00 | qfq | 69,970,231 | 607,790,741 | 3.81% |
| 2025-11-12 | 8.00 | 9.30 | 7.98 | 8.67 | 8.67 | qfq | 77,398,396 | 668,775,271 | 9.89% |
| 2025-11-11 | 7.77 | 7.89 | 7.67 | 7.89 | 7.89 | qfq | 15,771,781 | 122,887,699 | 1.54% |
| 2025-11-10 | 7.68 | 7.82 | 7.68 | 7.77 | 7.77 | qfq | 11,765,500 | 91,357,012 | 1.17% |
| 2025-11-07 | 7.60 | 7.75 | 7.57 | 7.68 | 7.68 | qfq | 11,354,200 | 87,065,026 | 0.52% |
| 2025-11-06 | 7.87 | 7.87 | 7.58 | 7.64 | 7.64 | qfq | 16,352,700 | 125,169,401 | -2.68% |
| 2025-11-05 | 7.67 | 7.87 | 7.63 | 7.85 | 7.85 | qfq | 18,477,000 | 144,157,374 | 1.68% |
| 2025-11-04 | 7.75 | 7.75 | 7.63 | 7.72 | 7.72 | qfq | 11,112,100 | 85,259,563 | 0.00% |
| 2025-11-03 | 7.55 | 7.74 | 7.47 | 7.72 | 7.72 | qfq | 16,461,800 | 125,551,402 | 2.66% |
| 2025-10-31 | 7.28 | 7.54 | 7.27 | 7.52 | 7.52 | qfq | 17,560,600 | 130,838,002 | 3.16% |
| 2025-10-30 | 7.34 | 7.42 | 7.29 | 7.29 | 7.29 | qfq | 12,206,300 | 89,724,025 | -1.09% |
| 2025-10-29 | 7.52 | 7.57 | 7.27 | 7.37 | 7.37 | qfq | 21,782,600 | 160,395,192 | -3.79% |
| 2025-10-28 | 7.66 | 7.83 | 7.56 | 7.66 | 7.66 | qfq | 17,674,226 | 136,077,482 | -0.65% |
| 2025-10-27 | 7.79 | 7.86 | 7.68 | 7.71 | 7.71 | qfq | 16,904,555 | 130,966,047 | 0.13% |
| 2025-10-24 | 7.97 | 7.97 | 7.66 | 7.70 | 7.70 | qfq | 24,652,524 | 190,915,537 | -3.39% |
| 2025-10-23 | 8.04 | 8.23 | 7.77 | 7.97 | 7.97 | qfq | 34,878,650 | 276,350,234 | -2.69% |
| 2025-10-22 | 7.71 | 8.50 | 7.66 | 8.19 | 8.19 | qfq | 52,935,166 | 433,107,094 | 6.36% |
| 2025-10-21 | 7.54 | 7.70 | 7.44 | 7.70 | 7.70 | qfq | 14,399,402 | 109,496,518 | 2.12% |
| 2025-10-20 | 7.61 | 7.70 | 7.48 | 7.54 | 7.54 | qfq | 15,615,956 | 118,186,053 | -0.40% |
| 2025-10-17 | 7.63 | 7.93 | 7.55 | 7.57 | 7.57 | qfq | 23,319,350 | 179,284,510 | -0.53% |
| 2025-10-16 | 7.64 | 7.74 | 7.58 | 7.61 | 7.61 | qfq | 13,855,300 | 106,007,204 | -0.52% |
| 2025-10-15 | 7.41 | 7.72 | 7.38 | 7.65 | 7.65 | qfq | 16,769,551 | 127,692,797 | 3.24% |
| 2025-10-14 | 7.57 | 7.60 | 7.38 | 7.41 | 7.41 | qfq | 9,651,152 | 72,360,532 | -1.59% |
| 2025-10-13 | 7.30 | 7.57 | 7.11 | 7.53 | 7.53 | qfq | 12,423,000 | 91,785,948 | -0.26% |
| 2025-10-10 | 7.45 | 7.64 | 7.41 | 7.55 | 7.55 | qfq | 11,823,400 | 89,204,193 | 1.21% |
| 2025-10-09 | 7.53 | 7.57 | 7.44 | 7.46 | 7.46 | qfq | 10,136,600 | 75,880,738 | -1.19% |
| 2025-09-30 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | qfq | 8,536,800 | 64,517,545 | 0.67% |
| 2025-09-29 | 7.50 | 7.54 | 7.36 | 7.50 | 7.50 | qfq | 9,303,300 | 69,519,648 | 0.00% |
| 2025-09-26 | 7.62 | 7.64 | 7.41 | 7.50 | 7.50 | qfq | 11,905,900 | 89,453,629 | -1.57% |
| 2025-09-25 | 7.60 | 7.91 | 7.58 | 7.62 | 7.62 | qfq | 16,815,925 | 129,763,418 | -0.39% |
| 2025-09-24 | 7.57 | 7.66 | 7.48 | 7.65 | 7.65 | qfq | 9,663,402 | 73,514,494 | 1.46% |
| 2025-09-23 | 7.76 | 7.76 | 7.39 | 7.54 | 7.54 | qfq | 14,745,072 | 110,591,712 | -2.58% |
| 2025-09-22 | 7.72 | 7.82 | 7.66 | 7.74 | 7.74 | qfq | 8,994,476 | 69,352,265 | 0.52% |
| 2025-09-19 | 7.82 | 7.86 | 7.67 | 7.70 | 7.70 | qfq | 13,484,650 | 104,374,434 | -1.79% |
| 2025-09-18 | 7.96 | 8.02 | 7.75 | 7.84 | 7.84 | qfq | 17,854,450 | 141,088,989 | -1.75% |
| 2025-09-17 | 8.17 | 8.17 | 7.96 | 7.98 | 7.98 | qfq | 15,750,300 | 126,125,812 | -2.44% |
| 2025-09-16 | 7.94 | 8.19 | 7.93 | 8.18 | 8.18 | qfq | 16,533,900 | 133,494,019 | 2.76% |
| 2025-09-15 | 8.03 | 8.07 | 7.92 | 7.96 | 7.96 | qfq | 11,198,700 | 89,267,408 | -1.12% |
| 2025-09-12 | 8.11 | 8.15 | 7.97 | 8.05 | 8.05 | qfq | 16,266,638 | 130,772,408 | -0.62% |
| 2025-09-11 | 7.95 | 8.10 | 7.76 | 8.10 | 8.10 | qfq | 16,321,953 | 130,052,861 | 1.25% |
| 2025-09-10 | 7.95 | 8.08 | 7.91 | 8.00 | 8.00 | qfq | 10,908,048 | 87,157,653 | 0.63% |
| 2025-09-09 | 8.16 | 8.16 | 7.93 | 7.95 | 7.95 | qfq | 15,609,976 | 125,475,851 | -2.81% |
| 2025-09-08 | 8.11 | 8.22 | 8.07 | 8.18 | 8.18 | qfq | 15,094,362 | 122,945,075 | 0.86% |
| 2025-09-05 | 7.99 | 8.11 | 7.74 | 8.11 | 8.11 | qfq | 17,779,200 | 141,448,684 | 2.53% |
| 2025-09-04 | 8.03 | 8.13 | 7.80 | 7.91 | 7.91 | qfq | 18,276,500 | 146,531,500 | -0.88% |
| 2025-09-03 | 8.18 | 8.28 | 7.93 | 7.98 | 7.98 | qfq | 18,224,800 | 147,485,508 | -2.56% |
| 2025-09-02 | 8.44 | 8.47 | 8.11 | 8.19 | 8.19 | qfq | 28,489,901 | 234,406,767 | -3.19% |
| 2025-09-01 | 8.37 | 8.67 | 8.32 | 8.46 | 8.46 | qfq | 38,072,401 | 324,369,543 | 2.79% |
| 2025-08-29 | 8.49 | 8.49 | 8.22 | 8.23 | 8.23 | qfq | 20,735,450 | 171,999,933 | -3.18% |
| 2025-08-28 | 8.60 | 8.60 | 8.20 | 8.50 | 8.50 | qfq | 32,615,550 | 273,363,183 | -0.47% |
| 2025-08-27 | 8.86 | 8.92 | 8.53 | 8.54 | 8.54 | qfq | 36,462,847 | 317,963,361 | -3.94% |
| 2025-08-26 | 9.05 | 9.07 | 8.88 | 8.89 | 8.89 | qfq | 31,114,252 | 278,289,042 | -2.09% |
| 2025-08-25 | 9.22 | 9.30 | 9.05 | 9.08 | 9.08 | qfq | 37,965,400 | 348,085,793 | -1.30% |
| 2025-08-22 | 9.15 | 9.24 | 9.06 | 9.20 | 9.20 | qfq | 27,605,570 | 252,476,215 | 0.00% |
| 2025-08-21 | 9.37 | 9.42 | 9.11 | 9.20 | 9.20 | qfq | 36,952,167 | 341,290,776 | -2.02% |
| 2025-08-20 | 9.56 | 9.62 | 9.19 | 9.39 | 9.39 | qfq | 58,497,873 | 546,113,284 | -3.40% |
| 2025-08-19 | 9.90 | 10.37 | 9.70 | 9.72 | 9.72 | qfq | 69,243,322 | 691,196,068 | -3.95% |
| 2025-08-18 | 9.92 | 10.54 | 9.82 | 10.12 | 10.12 | qfq | 77,560,589 | 781,686,748 | 2.02% |
| 2025-08-15 | 9.71 | 10.04 | 9.39 | 9.92 | 9.92 | qfq | 70,809,302 | 687,268,434 | -1.39% |
| 2025-08-14 | 10.99 | 10.99 | 9.86 | 10.06 | 10.06 | qfq | 106,052,072 | 1,085,108,414 | -11.21% |
| 2025-08-13 | 10.71 | 11.60 | 10.64 | 11.33 | 11.33 | qfq | 122,806,775 | 1,385,082,305 | 4.91% |
| 2025-08-12 | 10.72 | 11.45 | 10.16 | 10.80 | 10.80 | qfq | 123,221,401 | 1,321,217,060 | 1.89% |
| 2025-08-11 | 11.06 | 11.57 | 10.42 | 10.60 | 10.60 | qfq | 147,618,878 | 1,618,395,706 | -3.02% |
| 2025-08-08 | 10.47 | 11.67 | 9.81 | 10.93 | 10.93 | qfq | 178,783,318 | 1,911,734,252 | 11.87% |
| 2025-08-07 | 8.15 | 9.77 | 7.98 | 9.77 | 9.77 | qfq | 117,908,973 | 1,061,020,785 | 20.02% |
| 2025-08-06 | 8.88 | 9.35 | 8.13 | 8.14 | 8.14 | qfq | 131,668,952 | 1,141,870,183 | -11.43% |
| 2025-08-05 | 9.78 | 10.88 | 8.89 | 9.19 | 9.19 | qfq | 164,274,896 | 1,612,940,533 | -9.37% |
| 2025-08-04 | 8.90 | 10.14 | 7.90 | 10.14 | 10.14 | qfq | 175,493,192 | 1,588,173,373 | 20.00% |
| 2025-08-01 | 8.45 | 8.45 | 8.15 | 8.45 | 8.45 | qfq | 58,810,977 | 496,248,330 | 20.03% |
| 2025-07-31 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | qfq | 16,124,802 | 113,518,606 | 19.93% |
| 2025-07-30 | 5.83 | 5.90 | 5.79 | 5.87 | 5.87 | qfq | 12,679,350 | 74,202,608 | 0.69% |
| 2025-07-29 | 5.92 | 5.93 | 5.70 | 5.83 | 5.83 | qfq | 14,035,200 | 81,148,286 | -0.17% |
| 2025-07-28 | 5.77 | 6.10 | 5.77 | 5.84 | 5.84 | qfq | 20,708,650 | 122,079,868 | 1.21% |
| 2025-07-25 | 5.71 | 5.79 | 5.67 | 5.77 | 5.77 | qfq | 12,313,500 | 70,715,689 | 1.41% |
| 2025-07-24 | 5.56 | 5.76 | 5.56 | 5.69 | 5.69 | qfq | 10,471,853 | 59,304,346 | 2.34% |
| 2025-07-23 | 5.60 | 5.63 | 5.54 | 5.56 | 5.56 | qfq | 9,096,850 | 50,719,640 | -0.71% |
| 2025-07-22 | 5.68 | 5.70 | 5.59 | 5.60 | 5.60 | qfq | 10,614,900 | 59,781,124 | -1.58% |
| 2025-07-21 | 5.54 | 5.72 | 5.53 | 5.69 | 5.69 | qfq | 11,716,600 | 66,132,444 | 2.34% |
| 2025-07-18 | 5.50 | 5.57 | 5.45 | 5.56 | 5.56 | qfq | 9,526,000 | 52,421,014 | 1.09% |
| 2025-07-17 | 5.45 | 5.51 | 5.45 | 5.50 | 5.50 | qfq | 6,475,050 | 35,489,023 | 0.73% |
| 2025-07-16 | 5.38 | 5.47 | 5.34 | 5.46 | 5.46 | qfq | 6,541,000 | 35,430,955 | 1.68% |
| 2025-07-15 | 5.43 | 5.43 | 5.30 | 5.37 | 5.37 | qfq | 7,886,100 | 42,229,696 | -1.10% |
| 2025-07-14 | 5.37 | 5.44 | 5.36 | 5.43 | 5.43 | qfq | 7,964,900 | 43,058,024 | 0.93% |
| 2025-07-11 | 5.39 | 5.41 | 5.29 | 5.38 | 5.38 | qfq | 7,122,600 | 38,153,534 | -0.19% |
| 2025-07-10 | 5.34 | 5.40 | 5.29 | 5.39 | 5.39 | qfq | 8,185,415 | 43,882,356 | 0.94% |
| 2025-07-09 | 5.35 | 5.36 | 5.29 | 5.34 | 5.34 | qfq | 5,868,800 | 31,240,109 | -0.19% |
| 2025-07-08 | 5.38 | 5.46 | 5.29 | 5.35 | 5.35 | qfq | 10,822,700 | 57,994,343 | -0.74% |
| 2025-07-07 | 5.25 | 5.44 | 5.24 | 5.39 | 5.39 | qfq | 13,522,900 | 72,561,230 | 2.47% |
| 2025-07-04 | 5.32 | 5.34 | 5.23 | 5.26 | 5.26 | qfq | 9,729,402 | 51,320,736 | -1.13% |
| 2025-07-03 | 5.30 | 5.32 | 5.26 | 5.32 | 5.32 | qfq | 7,694,100 | 40,700,815 | 0.57% |
| 2025-07-02 | 5.27 | 5.30 | 5.23 | 5.29 | 5.29 | qfq | 7,926,500 | 41,716,602 | 0.38% |
| 2025-07-01 | 5.21 | 5.30 | 5.20 | 5.27 | 5.27 | qfq | 10,443,200 | 54,937,523 | 1.35% |
| 2025-06-30 | 5.19 | 5.21 | 5.15 | 5.20 | 5.20 | qfq | 8,107,625 | 42,066,182 | 0.58% |
| 2025-06-27 | 5.21 | 5.24 | 5.15 | 5.17 | 5.17 | qfq | 8,730,200 | 45,314,069 | -0.96% |
| 2025-06-26 | 5.18 | 5.23 | 5.14 | 5.22 | 5.22 | qfq | 9,080,200 | 47,138,462 | 0.77% |
| 2025-06-25 | 5.23 | 5.24 | 5.11 | 5.18 | 5.18 | qfq | 7,108,100 | 36,709,107 | -0.38% |
| 2025-06-24 | 5.16 | 5.24 | 5.14 | 5.20 | 5.20 | qfq | 9,512,700 | 49,530,659 | 0.97% |
| 2025-06-23 | 4.99 | 5.17 | 4.96 | 5.15 | 5.15 | qfq | 9,541,400 | 48,585,695 | 3.21% |
| 2025-06-20 | 4.97 | 5.05 | 4.92 | 4.99 | 4.99 | qfq | 6,445,614 | 32,249,796 | 0.81% |
| 2025-06-19 | 5.09 | 5.10 | 4.93 | 4.95 | 4.95 | qfq | 7,081,982 | 35,349,167 | -2.94% |
| 2025-06-18 | 5.10 | 5.14 | 5.06 | 5.10 | 5.10 | qfq | 6,798,800 | 34,601,822 | -0.58% |
| 2025-06-17 | 5.13 | 5.20 | 5.08 | 5.13 | 5.13 | qfq | 6,246,300 | 32,050,571 | 0.39% |
| 2025-06-16 | 5.08 | 5.17 | 5.06 | 5.11 | 5.11 | qfq | 5,097,200 | 26,075,613 | 0.59% |
| 2025-06-13 | 5.19 | 5.23 | 5.06 | 5.08 | 5.08 | qfq | 6,035,650 | 30,881,019 | -2.68% |
| 2025-06-12 | 5.15 | 5.25 | 5.13 | 5.22 | 5.22 | qfq | 9,416,600 | 48,704,443 | 1.36% |
| 2025-06-11 | 5.19 | 5.19 | 5.13 | 5.15 | 5.15 | qfq | 4,693,900 | 24,199,886 | -0.19% |
| 2025-06-10 | 5.18 | 5.22 | 5.10 | 5.16 | 5.16 | qfq | 8,085,614 | 41,791,078 | -0.19% |
| 2025-06-09 | 5.08 | 5.18 | 5.04 | 5.17 | 5.17 | qfq | 6,856,364 | 35,228,554 | 1.97% |
| 2025-06-06 | 5.03 | 5.09 | 5.01 | 5.07 | 5.07 | qfq | 5,539,100 | 27,983,665 | 0.40% |
| 2025-06-05 | 5.07 | 5.08 | 5.00 | 5.05 | 5.05 | qfq | 5,550,050 | 27,897,389 | 0.00% |
| 2025-06-04 | 5.06 | 5.08 | 5.01 | 5.05 | 5.05 | qfq | 5,166,112 | 26,053,497 | 0.00% |
| 2025-06-03 | 4.92 | 5.07 | 4.92 | 5.05 | 5.05 | qfq | 8,029,312 | 40,464,619 | 1.41% |
| 2025-05-30 | 5.04 | 5.07 | 4.96 | 4.98 | 4.98 | qfq | 6,780,800 | 33,934,496 | -0.80% |
| 2025-05-29 | 4.94 | 5.03 | 4.88 | 5.02 | 5.02 | qfq | 6,797,800 | 33,996,650 | 1.62% |
| 2025-05-28 | 4.99 | 5.03 | 4.89 | 4.94 | 4.94 | qfq | 5,091,550 | 25,169,925 | -0.80% |
| 2025-05-27 | 4.89 | 4.99 | 4.86 | 4.98 | 4.98 | qfq | 6,139,400 | 30,305,720 | 1.84% |
| 2025-05-26 | 4.89 | 4.94 | 4.84 | 4.89 | 4.89 | qfq | 5,084,753 | 24,871,345 | 0.00% |
| 2025-05-23 | 4.93 | 4.99 | 4.88 | 4.89 | 4.89 | qfq | 4,948,500 | 24,433,467 | -0.81% |
| 2025-05-22 | 4.97 | 5.01 | 4.89 | 4.93 | 4.93 | qfq | 5,401,400 | 26,686,911 | -1.40% |
| 2025-05-21 | 5.03 | 5.05 | 4.97 | 5.00 | 5.00 | qfq | 5,671,000 | 28,373,375 | -0.79% |
| 2025-05-20 | 4.98 | 5.07 | 4.97 | 5.04 | 5.04 | qfq | 6,505,912 | 32,658,747 | 1.61% |
| 2025-05-19 | 4.90 | 4.97 | 4.84 | 4.96 | 4.96 | qfq | 5,250,700 | 25,846,966 | 1.43% |
| 2025-05-16 | 4.80 | 4.90 | 4.77 | 4.89 | 4.89 | qfq | 7,275,000 | 35,403,819 | 1.88% |
| 2025-05-15 | 4.78 | 4.87 | 4.76 | 4.80 | 4.80 | qfq | 3,731,000 | 17,984,296 | 0.21% |
| 2025-05-14 | 4.79 | 4.85 | 4.77 | 4.79 | 4.79 | qfq | 4,457,300 | 21,415,380 | -0.42% |
| 2025-05-13 | 4.83 | 4.87 | 4.80 | 4.81 | 4.81 | qfq | 4,129,200 | 19,947,186 | 0.00% |
| 2025-05-12 | 4.82 | 4.86 | 4.76 | 4.81 | 4.81 | qfq | 4,068,900 | 19,490,709 | -0.21% |
| 2025-05-09 | 4.84 | 4.88 | 4.78 | 4.82 | 4.82 | qfq | 5,232,900 | 25,302,345 | -0.41% |
| 2025-05-08 | 4.80 | 4.86 | 4.76 | 4.84 | 4.84 | qfq | 5,089,200 | 24,564,844 | 0.83% |
| 2025-05-07 | 4.76 | 4.84 | 4.75 | 4.80 | 4.80 | qfq | 7,390,783 | 35,481,101 | 1.48% |
| 2025-05-06 | 4.66 | 4.75 | 4.66 | 4.73 | 4.73 | qfq | 5,769,000 | 27,265,297 | 1.72% |
| 2025-04-30 | 4.58 | 4.70 | 4.58 | 4.65 | 4.65 | qfq | 4,231,400 | 19,736,223 | 1.09% |
| 2025-04-29 | 4.47 | 4.62 | 4.46 | 4.60 | 4.60 | qfq | 4,890,800 | 22,396,535 | 2.00% |
| 2025-04-28 | 4.52 | 4.52 | 4.39 | 4.51 | 4.51 | qfq | 6,895,100 | 30,792,824 | -0.22% |
| 2025-04-25 | 4.60 | 4.63 | 4.51 | 4.52 | 4.52 | qfq | 5,180,300 | 23,593,391 | 0.22% |
| 2025-04-24 | 4.52 | 4.59 | 4.47 | 4.51 | 4.51 | qfq | 5,507,000 | 24,937,551 | -0.66% |
| 2025-04-23 | 4.60 | 4.60 | 4.51 | 4.54 | 4.54 | qfq | 4,828,200 | 22,000,750 | -0.22% |
| 2025-04-22 | 4.50 | 4.58 | 4.49 | 4.55 | 4.55 | qfq | 4,574,200 | 20,753,590 | 0.44% |
| 2025-04-21 | 4.48 | 4.55 | 4.40 | 4.53 | 4.53 | qfq | 4,833,950 | 21,779,621 | 1.80% |
| 2025-04-18 | 4.44 | 4.54 | 4.36 | 4.45 | 4.45 | qfq | 5,180,000 | 22,938,679 | -0.45% |
| 2025-04-17 | 4.41 | 4.49 | 4.37 | 4.47 | 4.47 | qfq | 4,934,500 | 21,992,803 | 1.36% |
| 2025-04-16 | 4.55 | 4.55 | 4.34 | 4.41 | 4.41 | qfq | 8,227,683 | 36,384,631 | -2.86% |
| 2025-04-15 | 4.53 | 4.58 | 4.46 | 4.54 | 4.54 | qfq | 7,027,700 | 31,775,881 | 0.67% |
| 2025-04-14 | 4.45 | 4.59 | 4.40 | 4.51 | 4.51 | qfq | 6,985,051 | 31,540,870 | 2.97% |
| 2025-04-11 | 4.41 | 4.47 | 4.30 | 4.38 | 4.38 | qfq | 8,060,234 | 35,487,078 | -0.45% |
| 2025-04-10 | 4.34 | 4.48 | 4.34 | 4.40 | 4.40 | qfq | 10,410,002 | 46,087,585 | 3.53% |
| 2025-04-09 | 3.99 | 4.29 | 3.85 | 4.25 | 4.25 | qfq | 13,225,900 | 53,893,031 | 2.41% |
| 2025-04-08 | 4.11 | 4.29 | 4.03 | 4.15 | 4.15 | qfq | 12,641,333 | 52,404,571 | 1.97% |
| 2025-04-07 | 4.70 | 4.76 | 3.97 | 4.07 | 4.07 | qfq | 15,741,778 | 67,411,618 | -17.44% |
| 2025-04-03 | 4.84 | 5.06 | 4.84 | 4.93 | 4.93 | qfq | 11,318,083 | 56,338,131 | 0.41% |
| 2025-04-02 | 4.88 | 4.97 | 4.84 | 4.91 | 4.91 | qfq | 9,506,253 | 46,767,653 | 0.41% |
| 2025-04-01 | 4.70 | 5.00 | 4.70 | 4.89 | 4.89 | qfq | 11,274,900 | 55,360,860 | 3.82% |
| 2025-03-31 | 4.80 | 4.80 | 4.65 | 4.71 | 4.71 | qfq | 7,558,100 | 35,592,082 | -1.88% |
| 2025-03-28 | 4.92 | 4.94 | 4.80 | 4.80 | 4.80 | qfq | 6,399,750 | 31,065,768 | -2.64% |
| 2025-03-27 | 4.88 | 4.95 | 4.79 | 4.93 | 4.93 | qfq | 6,682,671 | 32,546,466 | 0.41% |
| 2025-03-26 | 4.83 | 4.96 | 4.77 | 4.91 | 4.91 | qfq | 6,699,121 | 32,840,630 | 1.87% |
| 2025-03-25 | 4.80 | 4.83 | 4.70 | 4.82 | 4.82 | qfq | 6,291,122 | 29,975,332 | 0.63% |
| 2025-03-24 | 5.00 | 5.00 | 4.71 | 4.79 | 4.79 | qfq | 7,989,641 | 38,546,791 | -4.20% |
| 2025-03-21 | 5.08 | 5.11 | 4.98 | 5.00 | 5.00 | qfq | 6,683,800 | 33,677,889 | -1.96% |
| 2025-03-20 | 5.07 | 5.13 | 5.06 | 5.10 | 5.10 | qfq | 6,834,339 | 34,806,262 | 0.20% |
| 2025-03-19 | 5.11 | 5.15 | 5.07 | 5.09 | 5.09 | qfq | 4,523,200 | 23,115,379 | -0.59% |
| 2025-03-18 | 5.16 | 5.18 | 5.08 | 5.12 | 5.12 | qfq | 5,636,500 | 28,888,187 | -0.58% |
| 2025-03-17 | 5.18 | 5.20 | 5.11 | 5.15 | 5.15 | qfq | 6,413,613 | 32,991,887 | 0.00% |
| 2025-03-14 | 5.00 | 5.15 | 4.97 | 5.15 | 5.15 | qfq | 10,656,800 | 54,197,971 | 2.79% |
| 2025-03-13 | 5.00 | 5.01 | 4.92 | 5.01 | 5.01 | qfq | 5,920,300 | 29,393,953 | 0.60% |
| 2025-03-12 | 5.03 | 5.05 | 4.96 | 4.98 | 4.98 | qfq | 6,451,200 | 32,146,959 | -0.80% |
| 2025-03-11 | 5.00 | 5.03 | 4.96 | 5.02 | 5.02 | qfq | 5,600,900 | 27,979,264 | -0.20% |
| 2025-03-10 | 5.06 | 5.12 | 4.99 | 5.03 | 5.03 | qfq | 6,341,800 | 32,006,747 | 1.00% |
| 2025-03-07 | 5.01 | 5.06 | 4.94 | 4.98 | 4.98 | qfq | 5,058,383 | 25,327,374 | -0.60% |
| 2025-03-06 | 4.96 | 5.03 | 4.91 | 5.01 | 5.01 | qfq | 5,420,900 | 27,058,459 | 1.01% |
| 2025-03-05 | 5.06 | 5.07 | 4.91 | 4.96 | 4.96 | qfq | 6,211,050 | 30,737,635 | -2.17% |
| 2025-03-04 | 4.94 | 5.09 | 4.91 | 5.07 | 5.07 | qfq | 6,531,600 | 32,883,667 | 2.42% |
| 2025-03-03 | 4.87 | 5.03 | 4.86 | 4.95 | 4.95 | qfq | 6,312,100 | 31,438,708 | 2.06% |
| 2025-02-28 | 4.97 | 5.00 | 4.84 | 4.85 | 4.85 | qfq | 6,622,127 | 32,555,800 | -2.61% |
| 2025-02-27 | 5.01 | 5.04 | 4.87 | 4.98 | 4.98 | qfq | 7,011,300 | 34,709,816 | -0.60% |
| 2025-02-26 | 5.03 | 5.08 | 4.97 | 5.01 | 5.01 | qfq | 5,754,400 | 28,878,086 | 0.00% |
| 2025-02-25 | 4.98 | 5.09 | 4.96 | 5.01 | 5.01 | qfq | 5,386,600 | 27,070,723 | -0.40% |
| 2025-02-24 | 5.02 | 5.06 | 4.96 | 5.03 | 5.03 | qfq | 6,448,700 | 32,293,906 | -0.20% |
| 2025-02-21 | 5.07 | 5.14 | 4.98 | 5.04 | 5.04 | qfq | 6,582,300 | 33,069,419 | -1.56% |
| 2025-02-20 | 5.04 | 5.22 | 5.03 | 5.12 | 5.12 | qfq | 7,773,400 | 39,920,357 | 1.59% |
| 2025-02-19 | 4.96 | 5.05 | 4.92 | 5.04 | 5.04 | qfq | 6,307,300 | 31,549,946 | 1.82% |
| 2025-02-18 | 5.20 | 5.23 | 4.94 | 4.95 | 4.95 | qfq | 7,977,700 | 40,298,252 | -5.35% |
| 2025-02-17 | 5.11 | 5.31 | 5.11 | 5.23 | 5.23 | qfq | 10,082,000 | 52,726,556 | 3.36% |
| 2025-02-14 | 4.90 | 5.12 | 4.90 | 5.06 | 5.06 | qfq | 7,605,864 | 38,321,397 | 2.85% |
| 2025-02-13 | 5.00 | 5.01 | 4.91 | 4.92 | 4.92 | qfq | 4,546,629 | 22,536,049 | -1.60% |
| 2025-02-12 | 5.04 | 5.04 | 4.95 | 5.00 | 5.00 | qfq | 4,770,250 | 23,807,810 | -0.20% |
| 2025-02-11 | 5.12 | 5.12 | 4.95 | 5.01 | 5.01 | qfq | 5,029,400 | 25,144,942 | -1.57% |
| 2025-02-10 | 4.95 | 5.09 | 4.95 | 5.09 | 5.09 | qfq | 7,086,883 | 35,621,449 | 3.25% |
| 2025-02-07 | 4.85 | 4.99 | 4.84 | 4.93 | 4.93 | qfq | 6,706,423 | 33,052,670 | 1.44% |
| 2025-02-06 | 4.82 | 4.87 | 4.70 | 4.86 | 4.86 | qfq | 6,632,666 | 31,748,980 | 0.41% |
| 2025-02-05 | 4.81 | 4.92 | 4.80 | 4.84 | 4.84 | qfq | 6,648,900 | 32,288,310 | 1.26% |
| 2025-01-27 | 4.76 | 5.14 | 4.72 | 4.78 | 4.78 | qfq | 9,347,559 | 45,581,543 | 1.70% |
| 2025-01-24 | 4.67 | 4.73 | 4.62 | 4.70 | 4.70 | qfq | 4,526,100 | 21,144,078 | 0.86% |
| 2025-01-23 | 4.73 | 4.81 | 4.66 | 4.66 | 4.66 | qfq | 6,880,200 | 32,576,436 | -1.48% |
| 2025-01-22 | 4.77 | 4.80 | 4.69 | 4.73 | 4.73 | qfq | 4,100,924 | 19,428,325 | -1.66% |
| 2025-01-21 | 4.89 | 4.93 | 4.77 | 4.81 | 4.81 | qfq | 4,137,252 | 19,978,749 | -2.04% |
| 2025-01-20 | 4.80 | 4.95 | 4.73 | 4.91 | 4.91 | qfq | 4,456,900 | 21,695,250 | 2.94% |
| 2025-01-17 | 4.76 | 4.81 | 4.74 | 4.77 | 4.77 | qfq | 3,199,100 | 15,276,713 | -0.83% |
| 2025-01-16 | 4.80 | 4.89 | 4.76 | 4.81 | 4.81 | qfq | 3,667,300 | 17,700,719 | 0.63% |
| 2025-01-15 | 4.81 | 4.86 | 4.73 | 4.78 | 4.78 | qfq | 4,281,600 | 20,500,982 | -0.62% |
| 2025-01-14 | 4.65 | 4.82 | 4.64 | 4.81 | 4.81 | qfq | 5,816,800 | 27,596,486 | 4.11% |
| 2025-01-13 | 4.49 | 4.62 | 4.39 | 4.62 | 4.62 | qfq | 5,378,800 | 24,351,881 | 1.99% |
| 2025-01-10 | 4.74 | 4.80 | 4.53 | 4.53 | 4.53 | qfq | 5,190,700 | 24,141,217 | -4.43% |
| 2025-01-09 | 4.74 | 4.85 | 4.64 | 4.74 | 4.74 | qfq | 4,541,500 | 21,567,840 | 0.42% |
| 2025-01-08 | 4.77 | 4.87 | 4.61 | 4.72 | 4.72 | qfq | 6,463,760 | 30,710,481 | -1.67% |
| 2025-01-07 | 4.67 | 4.80 | 4.64 | 4.80 | 4.80 | qfq | 5,607,400 | 26,478,073 | 2.35% |
| 2025-01-06 | 4.67 | 4.79 | 4.52 | 4.69 | 4.69 | qfq | 6,529,800 | 30,577,086 | 0.43% |
| 2025-01-03 | 4.90 | 4.90 | 4.65 | 4.67 | 4.67 | qfq | 5,873,302 | 27,987,677 | -3.31% |
| 2025-01-02 | 4.94 | 5.00 | 4.80 | 4.83 | 4.83 | qfq | 6,224,902 | 30,551,830 | -1.43% |
| 2024-12-31 | 5.05 | 5.11 | 4.89 | 4.90 | 4.90 | qfq | 5,829,281 | 29,019,456 | -2.97% |
| 2024-12-30 | 5.05 | 5.13 | 4.93 | 5.05 | 5.05 | qfq | 5,253,802 | 26,371,091 | -0.98% |
| 2024-12-27 | 5.02 | 5.17 | 5.00 | 5.10 | 5.10 | qfq | 5,583,112 | 28,574,001 | 1.59% |
| 2024-12-26 | 4.97 | 5.06 | 4.94 | 5.02 | 5.02 | qfq | 4,929,600 | 24,742,147 | 0.80% |
| 2024-12-25 | 5.16 | 5.22 | 4.91 | 4.98 | 4.98 | qfq | 7,968,002 | 39,883,520 | -2.16% |
| 2024-12-24 | 5.20 | 5.23 | 5.01 | 5.09 | 5.09 | qfq | 7,661,150 | 39,025,277 | -0.78% |
| 2024-12-23 | 5.64 | 5.64 | 5.11 | 5.13 | 5.13 | qfq | 12,909,800 | 68,159,185 | -9.20% |
| 2024-12-20 | 5.47 | 5.70 | 5.46 | 5.65 | 5.65 | qfq | 6,487,100 | 36,332,480 | 2.54% |
| 2024-12-19 | 5.50 | 5.61 | 5.41 | 5.51 | 5.51 | qfq | 6,443,800 | 35,344,922 | -0.36% |
| 2024-12-18 | 5.53 | 5.64 | 5.37 | 5.53 | 5.53 | qfq | 7,296,100 | 40,255,770 | -0.18% |
| 2024-12-17 | 5.84 | 5.94 | 5.50 | 5.54 | 5.54 | qfq | 10,335,775 | 58,299,170 | -5.78% |
| 2024-12-16 | 5.89 | 6.04 | 5.85 | 5.88 | 5.88 | qfq | 10,893,100 | 64,829,045 | 0.51% |
| 2024-12-13 | 5.87 | 5.98 | 5.79 | 5.85 | 5.85 | qfq | 10,042,600 | 58,883,685 | -0.85% |
| 2024-12-12 | 5.79 | 5.92 | 5.77 | 5.90 | 5.90 | qfq | 9,610,862 | 56,250,981 | 2.08% |
| 2024-12-11 | 5.64 | 5.78 | 5.64 | 5.78 | 5.78 | qfq | 8,052,012 | 46,272,652 | 1.94% |
| 2024-12-10 | 5.86 | 5.92 | 5.66 | 5.67 | 5.67 | qfq | 8,939,200 | 51,525,262 | -1.22% |
| 2024-12-09 | 5.75 | 5.83 | 5.66 | 5.74 | 5.74 | qfq | 9,547,702 | 54,826,095 | -0.17% |
| 2024-12-06 | 5.66 | 5.78 | 5.60 | 5.75 | 5.75 | qfq | 10,726,300 | 61,104,190 | 1.05% |
| 2024-12-05 | 5.48 | 5.69 | 5.39 | 5.69 | 5.69 | qfq | 13,009,900 | 73,119,915 | 3.83% |
| 2024-12-04 | 5.61 | 5.66 | 5.44 | 5.48 | 5.48 | qfq | 10,468,200 | 57,845,751 | -3.01% |
| 2024-12-03 | 5.73 | 5.78 | 5.58 | 5.65 | 5.65 | qfq | 10,753,951 | 60,737,006 | -0.35% |
| 2024-12-02 | 5.53 | 5.69 | 5.49 | 5.67 | 5.67 | qfq | 13,278,119 | 74,825,718 | 2.72% |
| 2024-11-29 | 5.52 | 5.59 | 5.41 | 5.52 | 5.52 | qfq | 12,207,659 | 67,314,249 | -0.54% |
| 2024-11-28 | 5.43 | 5.62 | 5.40 | 5.55 | 5.55 | qfq | 14,003,185 | 77,449,310 | 1.83% |
| 2024-11-27 | 5.39 | 5.46 | 5.24 | 5.45 | 5.45 | qfq | 13,000,897 | 69,518,857 | -0.37% |
| 2024-11-26 | 5.61 | 5.66 | 5.45 | 5.47 | 5.47 | qfq | 18,962,793 | 105,172,511 | -2.84% |
| 2024-11-25 | 5.26 | 5.88 | 5.24 | 5.63 | 5.63 | qfq | 31,347,766 | 173,532,971 | 8.48% |
| 2024-11-22 | 5.44 | 5.49 | 5.18 | 5.19 | 5.19 | qfq | 9,719,900 | 51,862,278 | -4.95% |
| 2024-11-21 | 5.39 | 5.55 | 5.37 | 5.46 | 5.46 | qfq | 12,265,800 | 66,846,191 | 1.49% |
| 2024-11-20 | 5.17 | 5.48 | 5.14 | 5.38 | 5.38 | qfq | 12,439,400 | 66,588,583 | 4.06% |
| 2024-11-19 | 5.06 | 5.17 | 5.00 | 5.17 | 5.17 | qfq | 6,609,605 | 33,761,755 | 2.38% |
| 2024-11-18 | 5.10 | 5.23 | 4.98 | 5.05 | 5.05 | qfq | 9,206,800 | 46,829,742 | -0.59% |
| 2024-11-15 | 5.18 | 5.27 | 5.07 | 5.08 | 5.08 | qfq | 7,698,900 | 39,871,359 | -1.93% |
| 2024-11-14 | 5.32 | 5.36 | 5.15 | 5.18 | 5.18 | qfq | 7,536,700 | 39,562,076 | -3.18% |
| 2024-11-13 | 5.43 | 5.49 | 5.25 | 5.35 | 5.35 | qfq | 10,371,700 | 55,597,023 | -0.74% |
| 2024-11-12 | 5.39 | 5.55 | 5.32 | 5.39 | 5.39 | qfq | 16,648,150 | 90,668,243 | 0.19% |
| 2024-11-11 | 5.26 | 5.38 | 5.26 | 5.38 | 5.38 | qfq | 11,774,402 | 62,711,280 | 1.70% |
| 2024-11-08 | 5.30 | 5.42 | 5.25 | 5.29 | 5.29 | qfq | 12,411,799 | 66,052,353 | -0.38% |
| 2024-11-07 | 5.09 | 5.31 | 5.04 | 5.31 | 5.31 | qfq | 13,078,049 | 68,163,363 | 3.91% |
| 2024-11-06 | 5.12 | 5.17 | 5.00 | 5.11 | 5.11 | qfq | 10,114,602 | 51,699,616 | 0.00% |
| 2024-11-05 | 5.06 | 5.14 | 5.00 | 5.11 | 5.11 | qfq | 8,620,650 | 43,857,777 | 1.39% |
| 2024-11-04 | 4.95 | 5.06 | 4.92 | 5.04 | 5.04 | qfq | 5,708,306 | 28,619,619 | 1.82% |
| 2024-11-01 | 5.10 | 5.15 | 4.92 | 4.95 | 4.95 | qfq | 9,110,177 | 45,500,733 | -3.32% |
| 2024-10-31 | 5.07 | 5.16 | 5.06 | 5.12 | 5.12 | qfq | 8,315,300 | 42,430,617 | 0.99% |
| 2024-10-30 | 5.12 | 5.16 | 5.00 | 5.07 | 5.07 | qfq | 9,588,900 | 48,688,074 | -2.12% |
| 2024-10-29 | 5.40 | 5.55 | 5.15 | 5.18 | 5.18 | qfq | 15,452,195 | 82,179,509 | -1.52% |
| 2024-10-28 | 5.09 | 5.26 | 5.08 | 5.26 | 5.26 | qfq | 11,306,181 | 58,599,280 | 3.75% |
| 2024-10-25 | 4.95 | 5.07 | 4.92 | 5.07 | 5.07 | qfq | 9,315,494 | 46,671,774 | 2.22% |
| 2024-10-24 | 5.01 | 5.06 | 4.93 | 4.96 | 4.96 | qfq | 8,952,169 | 44,676,511 | -1.00% |
| 2024-10-23 | 5.00 | 5.06 | 4.95 | 5.01 | 5.01 | qfq | 9,505,369 | 47,556,382 | -0.20% |
| 2024-10-22 | 4.89 | 5.10 | 4.89 | 5.02 | 5.02 | qfq | 11,345,500 | 56,687,528 | 2.03% |
| 2024-10-21 | 4.78 | 4.96 | 4.70 | 4.92 | 4.92 | qfq | 14,582,600 | 70,846,092 | 3.58% |
| 2024-10-18 | 4.68 | 4.84 | 4.65 | 4.75 | 4.75 | qfq | 11,146,150 | 52,909,012 | 1.71% |
| 2024-10-17 | 4.78 | 4.83 | 4.65 | 4.67 | 4.67 | qfq | 6,877,300 | 32,634,092 | -0.43% |
| 2024-10-16 | 4.65 | 4.80 | 4.63 | 4.69 | 4.69 | qfq | 8,099,100 | 38,195,521 | -0.64% |
| 2024-10-15 | 4.85 | 4.88 | 4.70 | 4.72 | 4.72 | qfq | 9,419,423 | 45,232,814 | -2.68% |
| 2024-10-14 | 4.75 | 4.87 | 4.63 | 4.85 | 4.85 | qfq | 8,985,825 | 42,935,033 | 2.11% |
| 2024-10-11 | 4.99 | 5.01 | 4.70 | 4.75 | 4.75 | qfq | 8,988,573 | 43,484,812 | -5.00% |
| 2024-10-10 | 5.00 | 5.20 | 4.87 | 5.00 | 5.00 | qfq | 13,386,773 | 67,623,982 | 0.60% |
| 2024-10-09 | 5.50 | 5.50 | 4.90 | 4.97 | 4.97 | qfq | 20,564,597 | 105,771,828 | -12.50% |
| 2024-10-08 | 6.00 | 6.00 | 5.29 | 5.68 | 5.68 | qfq | 29,306,631 | 165,191,386 | 9.23% |
| 2024-09-30 | 4.65 | 5.27 | 4.57 | 5.20 | 5.20 | qfq | 25,847,942 | 127,503,803 | 15.56% |
| 2024-09-27 | 4.34 | 4.57 | 4.32 | 4.50 | 4.50 | qfq | 9,070,800 | 40,252,916 | 4.41% |
| 2024-09-26 | 4.20 | 4.31 | 4.19 | 4.31 | 4.31 | qfq | 6,065,920 | 25,781,329 | 2.13% |
| 2024-09-25 | 4.16 | 4.26 | 4.12 | 4.22 | 4.22 | qfq | 7,549,831 | 31,754,002 | 2.68% |
| 2024-09-24 | 3.99 | 4.12 | 3.99 | 4.11 | 4.11 | qfq | 7,165,400 | 29,146,101 | 3.53% |
| 2024-09-23 | 4.02 | 4.08 | 3.95 | 3.97 | 3.97 | qfq | 5,019,700 | 20,037,345 | -1.49% |
| 2024-09-20 | 4.13 | 4.13 | 4.00 | 4.03 | 4.03 | qfq | 6,809,800 | 27,538,722 | -2.66% |
| 2024-09-19 | 4.11 | 4.17 | 4.00 | 4.14 | 4.14 | qfq | 7,895,450 | 32,381,548 | 1.22% |
| 2024-09-18 | 4.22 | 4.22 | 4.04 | 4.09 | 4.09 | qfq | 10,742,022 | 44,006,770 | -4.22% |
| 2024-09-13 | 4.18 | 4.37 | 4.13 | 4.27 | 4.27 | qfq | 16,590,856 | 70,882,976 | 1.43% |
| 2024-09-12 | 4.09 | 4.49 | 4.07 | 4.21 | 4.21 | qfq | 13,492,525 | 57,292,086 | 2.93% |
| 2024-09-11 | 4.11 | 4.15 | 4.07 | 4.09 | 4.09 | qfq | 3,808,600 | 15,613,811 | -0.49% |
| 2024-09-10 | 4.08 | 4.18 | 4.04 | 4.11 | 4.11 | qfq | 4,862,500 | 19,961,106 | 0.98% |
| 2024-09-09 | 3.95 | 4.13 | 3.92 | 4.07 | 4.07 | qfq | 5,496,800 | 22,300,133 | 3.04% |
| 2024-09-06 | 4.00 | 4.05 | 3.95 | 3.95 | 3.95 | qfq | 3,375,200 | 13,489,922 | -1.25% |
| 2024-09-05 | 3.92 | 4.02 | 3.91 | 4.00 | 4.00 | qfq | 3,012,100 | 11,998,293 | 1.52% |
| 2024-09-04 | 3.98 | 4.03 | 3.92 | 3.94 | 3.94 | qfq | 3,459,600 | 13,773,032 | -0.76% |
| 2024-09-03 | 4.00 | 4.05 | 3.95 | 3.97 | 3.97 | qfq | 3,296,100 | 13,149,903 | -0.75% |
| 2024-09-02 | 4.06 | 4.14 | 3.99 | 4.00 | 4.00 | qfq | 3,387,900 | 13,768,004 | -1.72% |
| 2024-08-30 | 4.00 | 4.15 | 4.00 | 4.07 | 4.07 | qfq | 5,285,200 | 21,707,883 | 0.74% |
| 2024-08-29 | 4.01 | 4.07 | 3.97 | 4.04 | 4.04 | qfq | 5,559,100 | 22,311,860 | 0.25% |
| 2024-08-28 | 4.06 | 4.12 | 3.91 | 4.03 | 4.03 | qfq | 8,222,566 | 33,267,323 | 0.00% |
| 2024-08-27 | 3.93 | 4.10 | 3.92 | 4.03 | 4.03 | qfq | 7,279,700 | 29,118,305 | 2.54% |
| 2024-08-26 | 3.85 | 3.95 | 3.81 | 3.93 | 3.93 | qfq | 3,398,300 | 13,248,882 | 2.34% |
| 2024-08-23 | 3.89 | 3.91 | 3.76 | 3.84 | 3.84 | qfq | 4,390,700 | 16,946,293 | -0.52% |
| 2024-08-22 | 3.94 | 4.03 | 3.85 | 3.86 | 3.86 | qfq | 4,879,999 | 19,204,431 | -1.28% |
| 2024-08-21 | 4.01 | 4.01 | 3.91 | 3.91 | 3.91 | qfq | 3,721,600 | 14,696,219 | -2.25% |
| 2024-08-20 | 4.08 | 4.15 | 3.97 | 4.00 | 4.00 | qfq | 5,666,177 | 22,854,414 | -1.48% |
| 2024-08-19 | 4.20 | 4.21 | 4.05 | 4.06 | 4.06 | qfq | 11,656,100 | 48,110,584 | -4.92% |
| 2024-08-16 | 4.10 | 4.30 | 4.04 | 4.27 | 4.27 | qfq | 11,549,016 | 48,403,416 | 4.40% |
| 2024-08-15 | 3.97 | 4.13 | 3.97 | 4.09 | 4.09 | qfq | 4,409,300 | 17,923,170 | 2.76% |
| 2024-08-14 | 4.04 | 4.05 | 3.98 | 3.98 | 3.98 | qfq | 3,356,100 | 13,444,934 | -1.49% |
| 2024-08-13 | 4.08 | 4.08 | 3.97 | 4.04 | 4.04 | qfq | 5,692,653 | 22,875,645 | -0.98% |
| 2024-08-12 | 3.99 | 4.24 | 3.99 | 4.08 | 4.08 | qfq | 10,108,050 | 41,788,297 | 2.51% |
| 2024-08-09 | 4.06 | 4.10 | 3.98 | 3.98 | 3.98 | qfq | 4,528,800 | 18,223,269 | -2.93% |
| 2024-08-08 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | qfq | 5,239,653 | 21,276,948 | 3.02% |
| 2024-08-07 | 3.99 | 4.06 | 3.96 | 3.98 | 3.98 | qfq | 4,380,250 | 17,517,106 | -0.75% |
| 2024-08-06 | 3.85 | 4.03 | 3.82 | 4.01 | 4.01 | qfq | 4,805,750 | 18,937,014 | 4.97% |
| 2024-08-05 | 3.88 | 3.98 | 3.80 | 3.82 | 3.82 | qfq | 3,864,500 | 15,035,201 | -2.55% |
| 2024-08-02 | 3.92 | 4.02 | 3.88 | 3.92 | 3.92 | qfq | 4,284,700 | 17,029,339 | -0.51% |
| 2024-08-01 | 3.92 | 3.98 | 3.91 | 3.94 | 3.94 | qfq | 3,063,550 | 12,071,206 | 0.77% |
| 2024-07-31 | 3.79 | 3.92 | 3.78 | 3.91 | 3.91 | qfq | 3,152,300 | 12,216,102 | 3.17% |
| 2024-07-30 | 3.75 | 3.80 | 3.74 | 3.79 | 3.79 | qfq | 2,409,250 | 9,104,943 | 1.07% |
| 2024-07-29 | 3.75 | 3.78 | 3.68 | 3.75 | 3.75 | qfq | 2,638,500 | 9,849,612 | 0.81% |
| 2024-07-26 | 3.66 | 3.73 | 3.62 | 3.72 | 3.72 | qfq | 4,027,750 | 14,832,543 | 1.64% |
| 2024-07-25 | 3.61 | 3.72 | 3.56 | 3.66 | 3.66 | qfq | 2,551,200 | 9,286,034 | 1.39% |
| 2024-07-24 | 3.69 | 3.70 | 3.59 | 3.61 | 3.61 | qfq | 2,649,800 | 9,636,336 | -2.17% |
| 2024-07-23 | 3.75 | 3.79 | 3.69 | 3.69 | 3.69 | qfq | 2,784,600 | 10,427,128 | -1.60% |
| 2024-07-22 | 3.74 | 3.77 | 3.68 | 3.75 | 3.75 | qfq | 2,304,503 | 8,619,338 | 1.08% |
| 2024-07-19 | 3.73 | 3.76 | 3.67 | 3.71 | 3.71 | qfq | 2,946,600 | 10,946,776 | -0.80% |
| 2024-07-18 | 3.70 | 3.77 | 3.63 | 3.74 | 3.74 | qfq | 3,421,100 | 12,629,180 | 0.27% |
| 2024-07-17 | 3.73 | 3.77 | 3.66 | 3.73 | 3.73 | qfq | 3,380,900 | 12,536,908 | 0.27% |
| 2024-07-16 | 3.82 | 3.82 | 3.70 | 3.72 | 3.72 | qfq | 2,763,050 | 10,327,490 | -1.33% |
| 2024-07-15 | 3.88 | 3.92 | 3.76 | 3.77 | 3.77 | qfq | 3,140,400 | 11,928,635 | -2.84% |
| 2024-07-12 | 3.88 | 3.97 | 3.86 | 3.88 | 3.88 | qfq | 2,943,000 | 11,518,345 | 0.00% |
| 2024-07-11 | 3.77 | 3.91 | 3.74 | 3.88 | 3.88 | qfq | 4,185,500 | 16,098,771 | 4.86% |
| 2024-07-10 | 3.75 | 3.78 | 3.69 | 3.70 | 3.70 | qfq | 3,023,600 | 11,248,084 | -1.60% |
| 2024-07-09 | 3.79 | 3.81 | 3.65 | 3.76 | 3.76 | qfq | 4,953,892 | 18,466,981 | -1.05% |
| 2024-07-08 | 3.98 | 3.98 | 3.77 | 3.80 | 3.80 | qfq | 3,223,700 | 12,360,515 | -4.52% |
| 2024-07-05 | 3.82 | 3.99 | 3.77 | 3.98 | 3.98 | qfq | 2,940,802 | 11,475,431 | 3.92% |
| 2024-07-04 | 3.97 | 3.99 | 3.81 | 3.83 | 3.83 | qfq | 3,118,000 | 12,055,615 | -4.01% |
| 2024-07-03 | 4.03 | 4.04 | 3.96 | 3.99 | 3.99 | qfq | 2,165,300 | 8,667,432 | -0.50% |
| 2024-07-02 | 3.94 | 4.04 | 3.90 | 4.01 | 4.01 | qfq | 3,548,416 | 14,167,086 | 2.56% |
| 2024-07-01 | 3.90 | 3.92 | 3.79 | 3.91 | 3.91 | qfq | 3,096,025 | 11,961,817 | 1.56% |
| 2024-06-28 | 3.93 | 3.96 | 3.84 | 3.85 | 3.85 | qfq | 3,364,800 | 13,146,737 | -1.53% |
| 2024-06-27 | 3.95 | 4.03 | 3.90 | 3.91 | 3.91 | qfq | 3,469,400 | 13,707,128 | -1.51% |
| 2024-06-26 | 3.78 | 3.99 | 3.76 | 3.97 | 3.97 | qfq | 4,215,328 | 16,415,614 | 4.20% |
| 2024-06-25 | 3.74 | 3.87 | 3.72 | 3.81 | 3.81 | qfq | 3,764,825 | 14,309,102 | 2.14% |
| 2024-06-24 | 3.94 | 3.94 | 3.70 | 3.73 | 3.73 | qfq | 5,100,750 | 19,330,187 | -5.81% |
| 2024-06-21 | 3.91 | 4.02 | 3.86 | 3.96 | 3.96 | qfq | 3,700,200 | 14,671,096 | 1.28% |
| 2024-06-20 | 4.02 | 4.08 | 3.91 | 3.91 | 3.91 | qfq | 4,337,600 | 17,259,460 | -2.25% |
| 2024-06-19 | 4.05 | 4.09 | 3.99 | 4.00 | 4.00 | qfq | 3,075,250 | 12,401,290 | -0.50% |
| 2024-06-18 | 3.97 | 4.03 | 3.96 | 4.02 | 4.02 | qfq | 3,420,700 | 13,701,514 | 1.26% |
| 2024-06-17 | 4.02 | 4.07 | 3.97 | 3.97 | 3.97 | qfq | 3,402,900 | 13,624,417 | -1.98% |
| 2024-06-14 | 4.03 | 4.09 | 3.99 | 4.05 | 4.05 | qfq | 3,140,950 | 12,699,289 | -0.49% |
| 2024-06-13 | 4.15 | 4.20 | 4.04 | 4.07 | 4.07 | qfq | 4,658,200 | 19,082,263 | -1.93% |
| 2024-06-12 | 4.08 | 4.17 | 4.06 | 4.15 | 4.15 | qfq | 4,131,900 | 17,063,985 | 1.72% |
| 2024-06-11 | 4.11 | 4.11 | 3.98 | 4.08 | 4.08 | qfq | 3,943,500 | 15,971,577 | -0.49% |
| 2024-06-07 | 3.98 | 4.14 | 3.97 | 4.10 | 4.10 | qfq | 5,391,600 | 22,000,805 | 4.59% |
| 2024-06-06 | 4.17 | 4.28 | 3.89 | 3.92 | 3.92 | qfq | 6,521,400 | 26,066,522 | -5.77% |
| 2024-06-05 | 4.26 | 4.27 | 4.14 | 4.16 | 4.16 | qfq | 3,765,600 | 15,798,251 | -2.12% |
| 2024-06-04 | 4.36 | 4.36 | 4.22 | 4.25 | 4.25 | qfq | 4,458,150 | 19,067,851 | -2.75% |
| 2024-06-03 | 4.56 | 4.56 | 4.32 | 4.37 | 4.37 | qfq | 5,215,700 | 23,032,262 | -4.17% |
| 2024-05-31 | 4.48 | 4.60 | 4.45 | 4.56 | 4.56 | qfq | 4,234,200 | 19,125,129 | 1.79% |
| 2024-05-30 | 4.59 | 4.59 | 4.45 | 4.48 | 4.48 | qfq | 3,709,000 | 16,707,948 | -2.18% |
| 2024-05-29 | 4.51 | 4.62 | 4.51 | 4.58 | 4.58 | qfq | 3,544,300 | 16,231,753 | 1.10% |
| 2024-05-28 | 4.62 | 4.62 | 4.49 | 4.53 | 4.53 | qfq | 3,568,100 | 16,188,695 | -1.95% |
| 2024-05-27 | 4.54 | 4.63 | 4.46 | 4.62 | 4.62 | qfq | 4,528,406 | 20,655,173 | 1.76% |
| 2024-05-24 | 4.49 | 4.61 | 4.47 | 4.54 | 4.54 | qfq | 3,595,900 | 16,373,053 | 0.44% |
| 2024-05-23 | 4.67 | 4.67 | 4.50 | 4.52 | 4.52 | qfq | 4,120,100 | 18,795,213 | -3.42% |
| 2024-05-22 | 4.65 | 4.72 | 4.64 | 4.68 | 4.68 | qfq | 3,636,650 | 17,043,072 | 0.86% |
| 2024-05-21 | 4.66 | 4.73 | 4.62 | 4.64 | 4.64 | qfq | 3,597,100 | 16,742,112 | -0.85% |
| 2024-05-20 | 4.73 | 4.76 | 4.64 | 4.68 | 4.68 | qfq | 5,008,200 | 23,447,276 | -0.64% |
| 2024-05-17 | 4.75 | 4.75 | 4.63 | 4.71 | 4.71 | qfq | 3,996,950 | 18,685,802 | 0.21% |
| 2024-05-16 | 4.65 | 4.80 | 4.63 | 4.70 | 4.69 | qfq | 5,398,030 | 25,408,596 | 1.73% |
| 2024-05-15 | 4.68 | 4.75 | 4.61 | 4.62 | 4.61 | qfq | 4,276,080 | 19,973,020 | -1.28% |
| 2024-05-14 | 4.72 | 4.75 | 4.65 | 4.68 | 4.67 | qfq | 6,152,230 | 28,943,937 | 0.65% |
| 2024-05-13 | 4.81 | 4.81 | 4.60 | 4.65 | 4.64 | qfq | 7,179,730 | 33,589,874 | -3.33% |
| 2024-05-10 | 4.93 | 4.97 | 4.77 | 4.81 | 4.80 | qfq | 9,086,130 | 43,988,304 | -3.22% |
| 2024-05-09 | 4.88 | 5.00 | 4.77 | 4.97 | 4.96 | qfq | 12,218,400 | 60,006,155 | 1.64% |
| 2024-05-08 | 4.79 | 5.10 | 4.76 | 4.89 | 4.88 | qfq | 16,928,485 | 83,135,221 | 2.73% |
| 2024-05-07 | 4.72 | 4.81 | 4.66 | 4.76 | 4.75 | qfq | 9,042,450 | 42,777,108 | 0.63% |
| 2024-05-06 | 4.67 | 4.82 | 4.61 | 4.73 | 4.72 | qfq | 13,533,905 | 63,787,094 | 1.28% |
| 2024-04-30 | 4.52 | 5.16 | 4.47 | 4.67 | 4.66 | qfq | 17,266,804 | 82,363,233 | 3.09% |
| 2024-04-29 | 4.30 | 4.54 | 4.29 | 4.53 | 4.52 | qfq | 6,450,552 | 28,621,612 | 5.10% |
| 2024-04-26 | 4.41 | 4.41 | 4.15 | 4.31 | 4.30 | qfq | 8,505,153 | 36,382,519 | -3.36% |
| 2024-04-25 | 4.29 | 4.46 | 4.29 | 4.46 | 4.45 | qfq | 5,674,100 | 25,045,548 | 3.48% |
| 2024-04-24 | 4.19 | 4.33 | 4.18 | 4.31 | 4.30 | qfq | 4,162,575 | 17,788,330 | 1.41% |
| 2024-04-23 | 4.12 | 4.31 | 4.10 | 4.25 | 4.24 | qfq | 5,093,180 | 21,479,703 | 3.91% |
| 2024-04-22 | 4.15 | 4.17 | 3.96 | 4.09 | 4.08 | qfq | 4,805,800 | 19,578,819 | -0.49% |
| 2024-04-19 | 4.15 | 4.20 | 4.05 | 4.11 | 4.10 | qfq | 4,655,100 | 19,122,344 | -0.96% |
| 2024-04-18 | 4.28 | 4.29 | 4.13 | 4.15 | 4.14 | qfq | 5,292,654 | 22,216,924 | -2.35% |
| 2024-04-17 | 3.96 | 4.27 | 3.96 | 4.25 | 4.24 | qfq | 7,724,758 | 32,157,827 | 8.97% |
| 2024-04-16 | 4.15 | 4.25 | 3.86 | 3.90 | 3.89 | qfq | 10,744,203 | 42,638,072 | -8.88% |
| 2024-04-15 | 4.56 | 4.63 | 4.18 | 4.28 | 4.27 | qfq | 7,945,903 | 34,654,313 | -7.36% |
| 2024-04-12 | 4.66 | 4.75 | 4.61 | 4.62 | 4.61 | qfq | 4,422,100 | 20,606,430 | -1.49% |
| 2024-04-11 | 4.60 | 4.76 | 4.56 | 4.69 | 4.68 | qfq | 5,173,100 | 24,270,147 | 0.64% |
| 2024-04-10 | 4.89 | 4.91 | 4.62 | 4.66 | 4.65 | qfq | 7,526,800 | 35,409,402 | -4.12% |
| 2024-04-09 | 4.69 | 4.87 | 4.66 | 4.86 | 4.85 | qfq | 5,651,800 | 26,934,140 | 4.29% |
| 2024-04-08 | 4.90 | 4.92 | 4.65 | 4.66 | 4.65 | qfq | 7,312,300 | 34,698,238 | -5.48% |
| 2024-04-03 | 4.98 | 5.00 | 4.86 | 4.93 | 4.92 | qfq | 4,268,800 | 20,981,216 | -0.80% |
| 2024-04-02 | 4.94 | 5.02 | 4.90 | 4.97 | 4.96 | qfq | 6,058,300 | 30,052,310 | 0.40% |
| 2024-04-01 | 4.81 | 4.95 | 4.80 | 4.95 | 4.94 | qfq | 5,384,100 | 26,288,951 | 2.91% |
| 2024-03-29 | 4.75 | 4.82 | 4.70 | 4.81 | 4.80 | qfq | 6,065,900 | 28,892,814 | 1.69% |
| 2024-03-28 | 4.66 | 4.80 | 4.59 | 4.73 | 4.72 | qfq | 7,539,091 | 35,413,164 | 0.85% |
| 2024-03-27 | 4.75 | 4.89 | 4.68 | 4.69 | 4.68 | qfq | 6,331,282 | 30,404,552 | -1.68% |
| 2024-03-26 | 4.80 | 4.95 | 4.68 | 4.77 | 4.76 | qfq | 5,587,800 | 26,701,461 | -0.83% |
| 2024-03-25 | 4.91 | 4.95 | 4.80 | 4.81 | 4.80 | qfq | 4,994,000 | 24,407,078 | -1.84% |
| 2024-03-22 | 5.03 | 5.03 | 4.85 | 4.90 | 4.89 | qfq | 5,317,100 | 26,150,004 | -2.58% |
| 2024-03-21 | 5.04 | 5.07 | 4.96 | 5.03 | 5.02 | qfq | 5,667,650 | 28,426,685 | 0.20% |
| 2024-03-20 | 4.91 | 5.08 | 4.89 | 5.02 | 5.01 | qfq | 6,579,053 | 32,765,314 | 2.45% |
| 2024-03-19 | 4.92 | 4.96 | 4.87 | 4.90 | 4.89 | qfq | 6,469,884 | 31,835,441 | -0.41% |
| 2024-03-18 | 4.84 | 4.93 | 4.80 | 4.92 | 4.91 | qfq | 6,153,582 | 29,922,583 | 2.29% |
| 2024-03-15 | 4.72 | 4.81 | 4.69 | 4.81 | 4.80 | qfq | 6,024,853 | 28,671,257 | 1.48% |
| 2024-03-14 | 4.72 | 4.85 | 4.66 | 4.74 | 4.73 | qfq | 6,945,000 | 33,042,012 | 0.64% |
| 2024-03-13 | 4.74 | 4.75 | 4.63 | 4.71 | 4.70 | qfq | 5,093,300 | 23,891,422 | -0.21% |
| 2024-03-12 | 4.61 | 4.75 | 4.61 | 4.72 | 4.71 | qfq | 7,432,450 | 34,788,188 | 2.83% |
| 2024-03-11 | 4.54 | 4.59 | 4.48 | 4.59 | 4.58 | qfq | 5,798,600 | 26,332,310 | 1.55% |
| 2024-03-08 | 4.50 | 4.55 | 4.43 | 4.52 | 4.51 | qfq | 4,576,300 | 20,548,190 | 0.67% |
| 2024-03-07 | 4.59 | 4.63 | 4.49 | 4.49 | 4.48 | qfq | 4,594,500 | 20,948,982 | -1.32% |
| 2024-03-06 | 4.52 | 4.63 | 4.45 | 4.55 | 4.54 | qfq | 5,170,800 | 23,450,280 | 0.89% |
| 2024-03-05 | 4.65 | 4.66 | 4.50 | 4.51 | 4.50 | qfq | 6,338,600 | 28,966,505 | -3.43% |
| 2024-03-04 | 4.62 | 4.74 | 4.56 | 4.67 | 4.66 | qfq | 9,332,204 | 43,547,523 | 1.30% |
| 2024-03-01 | 4.56 | 4.65 | 4.51 | 4.61 | 4.60 | qfq | 6,396,700 | 29,236,785 | 2.44% |
| 2024-02-29 | 4.38 | 4.54 | 4.35 | 4.50 | 4.49 | qfq | 8,120,700 | 36,266,721 | 2.97% |
| 2024-02-28 | 4.87 | 5.00 | 4.37 | 4.37 | 4.36 | qfq | 14,667,100 | 68,325,127 | -9.90% |
| 2024-02-27 | 4.69 | 4.86 | 4.59 | 4.85 | 4.84 | qfq | 7,155,650 | 34,195,797 | 3.19% |
| 2024-02-26 | 4.63 | 4.86 | 4.58 | 4.70 | 4.69 | qfq | 9,600,000 | 45,234,893 | 1.73% |
| 2024-02-23 | 4.47 | 4.65 | 4.45 | 4.62 | 4.61 | qfq | 8,899,855 | 40,476,819 | 4.05% |
| 2024-02-22 | 4.29 | 4.44 | 4.26 | 4.44 | 4.43 | qfq | 6,141,050 | 26,837,970 | 3.26% |
| 2024-02-21 | 4.18 | 4.42 | 4.13 | 4.30 | 4.29 | qfq | 9,013,400 | 38,782,507 | 2.87% |
| 2024-02-20 | 4.12 | 4.23 | 4.05 | 4.18 | 4.17 | qfq | 6,870,633 | 28,625,784 | 1.21% |
| 2024-02-19 | 3.99 | 4.26 | 3.96 | 4.13 | 4.12 | qfq | 12,792,950 | 52,740,228 | 4.82% |
| 2024-02-08 | 3.54 | 3.98 | 3.45 | 3.94 | 3.93 | qfq | 15,320,352 | 56,513,024 | 10.67% |
| 2024-02-07 | 3.93 | 3.93 | 3.50 | 3.56 | 3.55 | qfq | 18,269,071 | 66,400,420 | -8.95% |
| 2024-02-06 | 3.74 | 4.07 | 3.57 | 3.91 | 3.90 | qfq | 15,174,900 | 57,163,583 | 0.26% |
| 2024-02-05 | 4.48 | 4.51 | 3.74 | 3.90 | 3.89 | qfq | 15,330,130 | 61,129,890 | -13.53% |
| 2024-02-02 | 4.83 | 4.90 | 4.36 | 4.51 | 4.50 | qfq | 11,276,523 | 52,325,129 | -5.85% |
| 2024-02-01 | 4.92 | 4.94 | 4.68 | 4.79 | 4.78 | qfq | 8,821,379 | 42,377,224 | -3.04% |
| 2024-01-31 | 5.24 | 5.24 | 4.92 | 4.94 | 4.93 | qfq | 8,883,756 | 44,872,511 | -5.73% |
| 2024-01-30 | 5.45 | 5.55 | 5.23 | 5.24 | 5.23 | qfq | 5,392,700 | 28,799,192 | -4.73% |
| 2024-01-29 | 5.64 | 5.71 | 5.45 | 5.50 | 5.49 | qfq | 5,352,700 | 29,614,827 | -1.96% |
| 2024-01-26 | 5.60 | 5.74 | 5.55 | 5.61 | 5.60 | qfq | 5,110,940 | 28,982,345 | 0.72% |
| 2024-01-25 | 5.32 | 5.58 | 5.27 | 5.57 | 5.56 | qfq | 5,303,800 | 28,853,252 | 5.09% |
| 2024-01-24 | 5.22 | 5.34 | 5.07 | 5.30 | 5.29 | qfq | 5,836,300 | 30,524,906 | 1.92% |
| 2024-01-23 | 5.29 | 5.32 | 5.10 | 5.20 | 5.19 | qfq | 7,388,500 | 38,345,285 | -1.52% |
| 2024-01-22 | 5.63 | 5.65 | 5.26 | 5.28 | 5.27 | qfq | 6,283,024 | 34,354,355 | -6.38% |
| 2024-01-19 | 5.70 | 5.71 | 5.61 | 5.64 | 5.63 | qfq | 4,938,800 | 27,874,141 | -0.70% |
| 2024-01-18 | 5.82 | 5.85 | 5.54 | 5.68 | 5.67 | qfq | 6,240,500 | 35,250,763 | -2.41% |
| 2024-01-17 | 5.96 | 6.01 | 5.82 | 5.82 | 5.81 | qfq | 3,414,500 | 20,198,154 | -2.35% |
| 2024-01-16 | 6.00 | 6.07 | 5.89 | 5.96 | 5.95 | qfq | 4,262,300 | 25,400,952 | -0.67% |
| 2024-01-15 | 5.93 | 6.05 | 5.92 | 6.00 | 5.99 | qfq | 3,711,100 | 22,249,016 | 1.01% |
| 2024-01-12 | 6.02 | 6.09 | 5.93 | 5.94 | 5.93 | qfq | 4,500,500 | 27,068,843 | -1.49% |
| 2024-01-11 | 6.00 | 6.06 | 5.99 | 6.03 | 6.02 | qfq | 3,611,900 | 21,774,716 | 0.33% |
| 2024-01-10 | 6.08 | 6.13 | 6.00 | 6.01 | 6.00 | qfq | 2,859,700 | 17,321,761 | -1.31% |
| 2024-01-09 | 6.10 | 6.21 | 6.04 | 6.09 | 6.08 | qfq | 5,061,054 | 30,882,365 | 0.00% |
| 2024-01-08 | 6.19 | 6.24 | 6.08 | 6.09 | 6.08 | qfq | 3,555,900 | 21,892,630 | -2.09% |
| 2024-01-05 | 6.33 | 6.38 | 6.19 | 6.22 | 6.21 | qfq | 4,499,700 | 28,239,077 | -0.96% |
| 2024-01-04 | 6.28 | 6.31 | 6.21 | 6.28 | 6.27 | qfq | 4,189,450 | 26,244,265 | -0.16% |
| 2024-01-03 | 6.21 | 6.36 | 6.20 | 6.29 | 6.28 | qfq | 7,863,553 | 49,621,891 | 0.96% |
| 2024-01-02 | 6.18 | 6.28 | 6.13 | 6.23 | 6.22 | qfq | 5,418,500 | 33,727,078 | 1.30% |
| 2023-12-29 | 6.05 | 6.15 | 6.03 | 6.15 | 6.14 | qfq | 3,943,900 | 24,091,454 | 1.65% |
| 2023-12-28 | 6.14 | 6.14 | 5.97 | 6.05 | 6.04 | qfq | 4,691,700 | 28,347,290 | 0.00% |
| 2023-12-27 | 5.97 | 6.08 | 5.97 | 6.05 | 6.04 | qfq | 3,428,000 | 20,668,414 | 1.17% |
| 2023-12-26 | 6.11 | 6.12 | 5.96 | 5.98 | 5.97 | qfq | 3,338,000 | 20,083,694 | -1.81% |
| 2023-12-25 | 6.11 | 6.13 | 6.01 | 6.09 | 6.08 | qfq | 4,159,700 | 25,193,132 | -0.16% |
| 2023-12-22 | 6.21 | 6.21 | 6.07 | 6.10 | 6.09 | qfq | 4,777,702 | 29,203,993 | -1.77% |
| 2023-12-21 | 6.20 | 6.28 | 6.07 | 6.21 | 6.20 | qfq | 4,881,700 | 30,044,102 | 0.00% |
| 2023-12-20 | 6.31 | 6.38 | 6.21 | 6.21 | 6.20 | qfq | 4,439,600 | 27,710,727 | -1.43% |
| 2023-12-19 | 6.25 | 6.40 | 6.20 | 6.30 | 6.29 | qfq | 6,793,102 | 42,743,872 | 0.96% |
| 2023-12-18 | 6.27 | 6.32 | 6.22 | 6.24 | 6.23 | qfq | 4,236,052 | 26,522,205 | 0.00% |
| 2023-12-15 | 6.33 | 6.33 | 6.21 | 6.24 | 6.23 | qfq | 4,421,800 | 27,656,590 | -0.95% |
| 2023-12-14 | 6.36 | 6.41 | 6.29 | 6.30 | 6.29 | qfq | 4,310,300 | 27,302,487 | -0.63% |
| 2023-12-13 | 6.29 | 6.44 | 6.28 | 6.34 | 6.33 | qfq | 7,025,300 | 44,909,535 | 1.12% |
| 2023-12-12 | 6.36 | 6.38 | 6.22 | 6.27 | 6.26 | qfq | 4,578,902 | 28,756,232 | -1.10% |
| 2023-12-11 | 6.31 | 6.35 | 6.25 | 6.34 | 6.33 | qfq | 5,571,600 | 35,121,942 | 0.32% |
| 2023-12-08 | 6.42 | 6.43 | 6.29 | 6.32 | 6.31 | qfq | 6,504,351 | 41,301,157 | -1.56% |
| 2023-12-07 | 6.48 | 6.49 | 6.38 | 6.42 | 6.41 | qfq | 3,899,900 | 25,011,856 | -0.31% |
| 2023-12-06 | 6.37 | 6.47 | 6.32 | 6.44 | 6.43 | qfq | 4,971,350 | 31,839,150 | 0.78% |
| 2023-12-05 | 6.47 | 6.52 | 6.38 | 6.39 | 6.38 | qfq | 4,835,500 | 31,045,901 | -1.39% |
| 2023-12-04 | 6.46 | 6.55 | 6.39 | 6.48 | 6.47 | qfq | 5,370,800 | 34,788,821 | -0.15% |
| 2023-12-01 | 6.45 | 6.51 | 6.40 | 6.49 | 6.48 | qfq | 4,545,700 | 29,368,395 | 1.09% |
| 2023-11-30 | 6.47 | 6.47 | 6.36 | 6.42 | 6.41 | qfq | 4,424,824 | 28,337,715 | -0.31% |
| 2023-11-29 | 6.51 | 6.56 | 6.40 | 6.44 | 6.43 | qfq | 4,967,650 | 32,124,474 | -1.08% |
| 2023-11-28 | 6.45 | 6.56 | 6.34 | 6.51 | 6.50 | qfq | 6,629,100 | 42,910,911 | 0.93% |
| 2023-11-27 | 6.57 | 6.57 | 6.42 | 6.45 | 6.44 | qfq | 8,308,450 | 53,691,832 | -1.83% |
| 2023-11-24 | 6.53 | 6.61 | 6.47 | 6.57 | 6.56 | qfq | 9,173,100 | 59,956,619 | 0.61% |
| 2023-11-23 | 6.42 | 6.58 | 6.42 | 6.53 | 6.52 | qfq | 10,536,100 | 68,547,201 | 0.93% |
| 2023-11-22 | 6.35 | 6.52 | 6.29 | 6.47 | 6.46 | qfq | 10,936,825 | 70,542,053 | 1.73% |
| 2023-11-21 | 6.41 | 6.42 | 6.32 | 6.36 | 6.35 | qfq | 5,724,700 | 36,404,837 | -0.63% |
| 2023-11-20 | 6.32 | 6.41 | 6.29 | 6.40 | 6.39 | qfq | 7,527,100 | 48,054,137 | 1.43% |
| 2023-11-17 | 6.22 | 6.31 | 6.19 | 6.31 | 6.30 | qfq | 6,290,650 | 39,453,849 | 1.45% |
| 2023-11-16 | 6.24 | 6.29 | 6.22 | 6.22 | 6.21 | qfq | 7,657,103 | 47,854,252 | -0.32% |
| 2023-11-15 | 6.27 | 6.32 | 6.20 | 6.24 | 6.23 | qfq | 9,544,500 | 59,686,781 | 0.00% |
| 2023-11-14 | 6.31 | 6.34 | 6.20 | 6.24 | 6.23 | qfq | 17,196,110 | 107,426,268 | -1.27% |
| 2023-11-13 | 6.39 | 6.45 | 6.25 | 6.32 | 6.31 | qfq | 22,817,479 | 144,121,362 | -2.92% |
| 2023-11-10 | 6.31 | 6.64 | 6.22 | 6.51 | 6.50 | qfq | 28,259,375 | 181,736,883 | 2.84% |
| 2023-11-09 | 6.25 | 6.74 | 6.23 | 6.33 | 6.32 | qfq | 23,180,763 | 150,182,824 | 1.28% |
| 2023-11-08 | 6.20 | 6.30 | 6.18 | 6.25 | 6.24 | qfq | 5,295,850 | 33,154,634 | 0.97% |
| 2023-11-07 | 6.19 | 6.24 | 6.15 | 6.19 | 6.18 | qfq | 5,860,100 | 36,322,830 | 0.16% |
| 2023-11-06 | 6.26 | 6.32 | 6.16 | 6.18 | 6.17 | qfq | 4,726,102 | 29,404,505 | -0.96% |
| 2023-11-03 | 6.27 | 6.32 | 6.21 | 6.24 | 6.23 | qfq | 6,479,656 | 40,611,617 | 0.32% |
| 2023-11-02 | 6.21 | 6.28 | 6.21 | 6.22 | 6.21 | qfq | 5,766,100 | 35,984,609 | -0.16% |
| 2023-11-01 | 6.18 | 6.27 | 6.10 | 6.23 | 6.22 | qfq | 5,712,200 | 35,425,397 | 0.65% |
| 2023-10-31 | 6.20 | 6.25 | 6.12 | 6.19 | 6.18 | qfq | 6,627,663 | 41,106,609 | 0.16% |
| 2023-10-30 | 6.01 | 6.20 | 5.97 | 6.18 | 6.17 | qfq | 9,268,599 | 57,071,280 | 2.83% |
| 2023-10-27 | 5.80 | 6.06 | 5.71 | 6.01 | 6.00 | qfq | 6,512,500 | 38,520,112 | 3.80% |
| 2023-10-26 | 5.76 | 5.80 | 5.69 | 5.79 | 5.78 | qfq | 3,586,250 | 20,621,534 | 0.17% |
| 2023-10-25 | 5.83 | 5.85 | 5.76 | 5.78 | 5.77 | qfq | 3,790,460 | 21,983,668 | 0.00% |
| 2023-10-24 | 5.69 | 5.79 | 5.60 | 5.78 | 5.77 | qfq | 4,371,810 | 24,993,152 | 2.48% |
| 2023-10-23 | 5.69 | 5.74 | 5.61 | 5.64 | 5.63 | qfq | 4,104,806 | 23,229,975 | -1.40% |
| 2023-10-20 | 5.79 | 5.82 | 5.69 | 5.72 | 5.71 | qfq | 3,508,500 | 20,104,486 | -0.87% |
| 2023-10-19 | 5.83 | 5.87 | 5.74 | 5.77 | 5.76 | qfq | 2,675,400 | 15,507,829 | -1.37% |
| 2023-10-18 | 6.02 | 6.02 | 5.84 | 5.85 | 5.84 | qfq | 3,932,583 | 23,167,667 | -2.34% |
| 2023-10-17 | 6.06 | 6.08 | 5.94 | 5.99 | 5.98 | qfq | 3,825,300 | 22,917,617 | -1.16% |
| 2023-10-16 | 6.15 | 6.22 | 6.02 | 6.06 | 6.05 | qfq | 4,722,502 | 28,762,561 | -0.82% |
| 2023-10-13 | 6.06 | 6.16 | 6.02 | 6.11 | 6.10 | qfq | 5,792,900 | 35,428,408 | 0.33% |
| 2023-10-12 | 6.06 | 6.16 | 6.00 | 6.09 | 6.08 | qfq | 5,738,673 | 34,965,110 | 0.83% |
| 2023-10-11 | 5.97 | 6.12 | 5.91 | 6.04 | 6.03 | qfq | 7,065,820 | 42,804,425 | 1.85% |
| 2023-10-10 | 5.99 | 6.01 | 5.93 | 5.93 | 5.92 | qfq | 3,441,400 | 20,505,122 | -0.50% |
| 2023-10-09 | 5.97 | 6.00 | 5.87 | 5.96 | 5.95 | qfq | 4,370,500 | 25,983,058 | -0.17% |
| 2023-09-28 | 6.01 | 6.04 | 5.90 | 5.97 | 5.96 | qfq | 3,816,200 | 22,842,409 | -0.33% |
| 2023-09-27 | 5.97 | 6.03 | 5.93 | 5.99 | 5.98 | qfq | 3,211,900 | 19,244,117 | 0.34% |
| 2023-09-26 | 6.01 | 6.02 | 5.95 | 5.97 | 5.96 | qfq | 3,287,900 | 19,661,323 | -0.67% |
| 2023-09-25 | 5.98 | 6.04 | 5.92 | 6.01 | 6.00 | qfq | 4,779,900 | 28,689,074 | 0.84% |
| 2023-09-22 | 5.89 | 5.97 | 5.85 | 5.96 | 5.95 | qfq | 3,782,250 | 22,369,721 | 1.02% |
| 2023-09-21 | 5.93 | 5.97 | 5.87 | 5.90 | 5.89 | qfq | 2,986,650 | 17,662,559 | -0.84% |
| 2023-09-20 | 6.00 | 6.03 | 5.93 | 5.95 | 5.94 | qfq | 3,388,750 | 20,208,096 | -0.67% |
| 2023-09-19 | 5.97 | 6.06 | 5.92 | 5.99 | 5.98 | qfq | 6,294,350 | 37,839,987 | 0.00% |
| 2023-09-18 | 5.99 | 6.00 | 5.92 | 5.99 | 5.98 | qfq | 5,430,563 | 32,431,651 | 0.50% |
| 2023-09-15 | 5.80 | 6.00 | 5.80 | 5.96 | 5.95 | qfq | 7,347,463 | 43,596,686 | 2.76% |
| 2023-09-14 | 5.85 | 5.87 | 5.76 | 5.80 | 5.79 | qfq | 3,295,250 | 19,143,106 | -0.68% |
| 2023-09-13 | 5.96 | 5.96 | 5.80 | 5.84 | 5.83 | qfq | 4,118,700 | 24,146,636 | -1.68% |
| 2023-09-12 | 5.86 | 5.97 | 5.82 | 5.94 | 5.93 | qfq | 6,383,100 | 37,787,599 | 1.37% |
| 2023-09-11 | 5.71 | 5.87 | 5.66 | 5.86 | 5.85 | qfq | 6,506,013 | 37,811,117 | 3.35% |
| 2023-09-08 | 5.69 | 5.72 | 5.64 | 5.67 | 5.66 | qfq | 2,597,700 | 14,742,564 | 0.18% |
| 2023-09-07 | 5.78 | 5.82 | 5.66 | 5.66 | 5.65 | qfq | 2,953,400 | 16,878,878 | -2.08% |
| 2023-09-06 | 5.79 | 5.82 | 5.75 | 5.78 | 5.77 | qfq | 2,594,300 | 15,011,346 | -0.52% |
| 2023-09-05 | 5.82 | 5.85 | 5.79 | 5.81 | 5.80 | qfq | 2,313,900 | 13,452,228 | -0.51% |
| 2023-09-04 | 5.82 | 5.87 | 5.81 | 5.84 | 5.83 | qfq | 3,517,000 | 20,510,940 | 0.17% |
| 2023-09-01 | 5.92 | 5.92 | 5.79 | 5.83 | 5.82 | qfq | 3,296,100 | 19,243,983 | -1.02% |
| 2023-08-31 | 5.84 | 5.90 | 5.74 | 5.89 | 5.88 | qfq | 4,301,353 | 25,111,637 | 0.51% |
| 2023-08-30 | 5.82 | 5.88 | 5.75 | 5.86 | 5.85 | qfq | 4,218,356 | 24,646,094 | 1.21% |
| 2023-08-29 | 5.68 | 5.80 | 5.66 | 5.79 | 5.78 | qfq | 4,616,300 | 26,634,422 | 1.58% |
| 2023-08-28 | 5.80 | 5.85 | 5.64 | 5.70 | 5.69 | qfq | 7,787,650 | 44,990,426 | 3.07% |
| 2023-08-25 | 5.59 | 5.68 | 5.50 | 5.53 | 5.52 | qfq | 2,517,300 | 14,094,832 | -1.25% |
| 2023-08-24 | 5.59 | 5.65 | 5.51 | 5.60 | 5.59 | qfq | 3,178,613 | 17,729,050 | 0.00% |
| 2023-08-23 | 5.70 | 5.70 | 5.60 | 5.60 | 5.59 | qfq | 2,922,863 | 16,533,896 | -1.41% |
| 2023-08-22 | 5.74 | 5.80 | 5.58 | 5.68 | 5.67 | qfq | 4,782,700 | 27,057,913 | -1.22% |
| 2023-08-21 | 5.73 | 5.84 | 5.72 | 5.75 | 5.74 | qfq | 3,959,400 | 22,893,535 | -0.17% |
| 2023-08-18 | 5.95 | 5.96 | 5.75 | 5.76 | 5.75 | qfq | 7,027,300 | 40,996,706 | -3.52% |
| 2023-08-17 | 5.87 | 6.02 | 5.80 | 5.97 | 5.96 | qfq | 6,156,400 | 36,572,541 | 0.51% |
| 2023-08-16 | 5.90 | 6.04 | 5.89 | 5.94 | 5.93 | qfq | 6,975,506 | 41,670,852 | 0.17% |
| 2023-08-15 | 5.88 | 5.94 | 5.80 | 5.93 | 5.92 | qfq | 5,344,950 | 31,457,922 | 0.85% |
| 2023-08-14 | 5.84 | 5.92 | 5.76 | 5.88 | 5.87 | qfq | 5,316,800 | 30,988,235 | -0.51% |
| 2023-08-11 | 5.85 | 5.99 | 5.81 | 5.91 | 5.90 | qfq | 8,817,800 | 52,296,108 | 1.55% |
| 2023-08-10 | 5.88 | 5.92 | 5.82 | 5.82 | 5.81 | qfq | 3,404,600 | 19,912,992 | -0.85% |
| 2023-08-09 | 5.81 | 5.89 | 5.75 | 5.87 | 5.86 | qfq | 5,335,741 | 31,193,372 | 1.38% |
| 2023-08-08 | 5.75 | 5.81 | 5.67 | 5.79 | 5.78 | qfq | 3,549,907 | 20,434,048 | 1.05% |
| 2023-08-07 | 5.85 | 5.85 | 5.70 | 5.73 | 5.72 | qfq | 3,690,806 | 21,173,923 | -1.88% |
| 2023-08-04 | 5.88 | 5.94 | 5.83 | 5.84 | 5.83 | qfq | 2,858,000 | 16,800,666 | -0.34% |
| 2023-08-03 | 5.80 | 5.89 | 5.77 | 5.86 | 5.85 | qfq | 3,172,400 | 18,569,881 | 1.03% |
| 2023-08-02 | 5.84 | 5.86 | 5.78 | 5.80 | 5.79 | qfq | 2,467,200 | 14,327,825 | -0.85% |
| 2023-08-01 | 5.87 | 5.89 | 5.83 | 5.85 | 5.84 | qfq | 2,400,300 | 14,053,750 | -0.34% |
| 2023-07-31 | 5.86 | 5.88 | 5.82 | 5.87 | 5.86 | qfq | 3,581,052 | 20,985,715 | 0.17% |
| 2023-07-28 | 5.79 | 5.86 | 5.77 | 5.86 | 5.85 | qfq | 2,690,600 | 15,674,443 | 1.21% |
| 2023-07-27 | 5.81 | 5.84 | 5.77 | 5.79 | 5.78 | qfq | 1,711,800 | 9,943,951 | -0.34% |
| 2023-07-26 | 5.83 | 5.84 | 5.78 | 5.81 | 5.80 | qfq | 2,369,300 | 13,755,888 | 0.00% |
| 2023-07-25 | 5.85 | 5.85 | 5.77 | 5.81 | 5.80 | qfq | 2,607,700 | 15,128,621 | 0.17% |
| 2023-07-24 | 5.78 | 5.82 | 5.72 | 5.80 | 5.79 | qfq | 2,659,700 | 15,398,306 | 0.69% |
| 2023-07-21 | 5.67 | 5.78 | 5.67 | 5.76 | 5.75 | qfq | 2,949,402 | 16,949,810 | 1.59% |
| 2023-07-20 | 5.71 | 5.74 | 5.67 | 5.67 | 5.66 | qfq | 1,568,500 | 8,941,171 | -0.70% |
| 2023-07-19 | 5.72 | 5.73 | 5.68 | 5.71 | 5.70 | qfq | 1,457,600 | 8,315,126 | -0.17% |
| 2023-07-18 | 5.70 | 5.74 | 5.65 | 5.72 | 5.71 | qfq | 2,632,760 | 15,016,588 | 0.35% |