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
裕兴股份300305.SZ
最近收盘价5.012026-07-17
最近交易日2026-07-17
成交量（股）10,270,800
成交额（元）51,918,197
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-25 | 2024-07-03 | cash_dividend | 0.0141727 | — | — | — | 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 | 5.14 | 5.22 | 4.90 | 5.01 | 5.01 | qfq | 10,270,800 | 51,918,197 | -2.72% |
| 2026-07-16 | 5.10 | 5.25 | 5.04 | 5.15 | 5.15 | qfq | 8,285,844 | 42,729,428 | 0.00% |
| 2026-07-15 | 5.15 | 5.20 | 5.02 | 5.15 | 5.15 | qfq | 8,488,000 | 43,396,670 | 0.59% |
| 2026-07-14 | 4.95 | 5.12 | 4.84 | 5.12 | 5.12 | qfq | 10,544,300 | 52,798,025 | 3.85% |
| 2026-07-13 | 5.08 | 5.16 | 4.90 | 4.93 | 4.93 | qfq | 10,942,500 | 54,656,968 | -3.90% |
| 2026-07-10 | 5.20 | 5.33 | 5.09 | 5.13 | 5.13 | qfq | 12,963,700 | 67,551,746 | -0.97% |
| 2026-07-09 | 5.14 | 5.31 | 5.05 | 5.18 | 5.18 | qfq | 11,373,192 | 58,884,617 | -0.96% |
| 2026-07-08 | 5.36 | 5.38 | 5.14 | 5.23 | 5.23 | qfq | 9,972,828 | 52,127,469 | -2.06% |
| 2026-07-07 | 5.48 | 5.63 | 5.33 | 5.34 | 5.34 | qfq | 11,258,091 | 61,443,071 | -2.20% |
| 2026-07-06 | 5.88 | 5.95 | 5.43 | 5.46 | 5.46 | qfq | 19,584,700 | 110,025,698 | -8.08% |
| 2026-07-03 | 5.91 | 6.04 | 5.81 | 5.94 | 5.94 | qfq | 16,901,100 | 100,316,497 | 1.02% |
| 2026-07-02 | 5.80 | 6.20 | 5.74 | 5.88 | 5.88 | qfq | 20,264,000 | 121,738,939 | 0.00% |
| 2026-07-01 | 6.00 | 6.10 | 5.79 | 5.88 | 5.88 | qfq | 19,827,500 | 117,086,782 | 0.34% |
| 2026-06-30 | 5.80 | 5.95 | 5.69 | 5.86 | 5.86 | qfq | 14,610,700 | 85,262,681 | 0.34% |
| 2026-06-29 | 6.12 | 6.19 | 5.74 | 5.84 | 5.84 | qfq | 20,900,400 | 123,169,837 | -4.58% |
| 2026-06-26 | 6.40 | 6.40 | 6.10 | 6.12 | 6.12 | qfq | 22,737,491 | 141,158,274 | -5.70% |
| 2026-06-25 | 7.02 | 7.10 | 6.37 | 6.49 | 6.49 | qfq | 31,074,000 | 207,183,743 | -8.59% |
| 2026-06-24 | 7.36 | 7.62 | 6.88 | 7.10 | 7.10 | qfq | 25,973,992 | 185,519,010 | -4.18% |
| 2026-06-23 | 7.61 | 7.68 | 7.23 | 7.41 | 7.41 | qfq | 27,533,130 | 204,782,651 | -4.02% |
| 2026-06-22 | 7.82 | 7.98 | 7.45 | 7.72 | 7.72 | qfq | 30,988,504 | 237,640,610 | -1.78% |
| 2026-06-18 | 7.99 | 8.04 | 7.69 | 7.86 | 7.86 | qfq | 33,347,492 | 261,763,467 | -3.68% |
| 2026-06-17 | 7.55 | 8.30 | 7.55 | 8.16 | 8.16 | qfq | 45,413,376 | 366,057,991 | 5.70% |
| 2026-06-16 | 7.46 | 7.73 | 7.23 | 7.72 | 7.72 | qfq | 30,625,400 | 230,893,039 | 3.07% |
| 2026-06-15 | 7.20 | 7.59 | 7.20 | 7.49 | 7.49 | qfq | 28,148,620 | 209,706,830 | 4.46% |
| 2026-06-12 | 7.55 | 7.71 | 6.88 | 7.17 | 7.17 | qfq | 34,766,309 | 251,613,246 | -3.89% |
| 2026-06-11 | 7.31 | 7.77 | 7.23 | 7.46 | 7.46 | qfq | 28,480,215 | 213,543,570 | -1.97% |
| 2026-06-10 | 7.42 | 7.75 | 7.38 | 7.61 | 7.61 | qfq | 37,175,800 | 282,026,555 | 1.20% |
| 2026-06-09 | 7.26 | 7.85 | 7.22 | 7.52 | 7.52 | qfq | 36,615,402 | 274,215,361 | 5.47% |
| 2026-06-08 | 7.18 | 7.58 | 7.03 | 7.13 | 7.13 | qfq | 38,896,082 | 283,548,423 | -5.56% |
| 2026-06-05 | 7.64 | 8.16 | 7.50 | 7.55 | 7.55 | qfq | 54,902,866 | 425,825,590 | -1.82% |
| 2026-06-04 | 7.35 | 7.79 | 7.20 | 7.69 | 7.69 | qfq | 49,099,424 | 373,604,484 | 3.36% |
| 2026-06-03 | 7.19 | 7.59 | 7.19 | 7.44 | 7.44 | qfq | 53,956,952 | 399,974,440 | 2.20% |
| 2026-06-02 | 6.99 | 7.39 | 6.90 | 7.28 | 7.28 | qfq | 42,580,200 | 305,244,102 | 5.20% |
| 2026-06-01 | 6.82 | 7.29 | 6.78 | 6.92 | 6.92 | qfq | 28,824,103 | 202,751,970 | 1.32% |
| 2026-05-29 | 7.22 | 7.42 | 6.72 | 6.83 | 6.83 | qfq | 33,951,336 | 239,045,710 | -5.14% |
| 2026-05-28 | 6.70 | 7.32 | 6.58 | 7.20 | 7.20 | qfq | 38,050,200 | 266,679,377 | 7.95% |
| 2026-05-27 | 7.02 | 7.27 | 6.56 | 6.67 | 6.67 | qfq | 23,232,300 | 157,633,497 | -2.91% |
| 2026-05-26 | 7.13 | 7.19 | 6.76 | 6.87 | 6.87 | qfq | 28,061,100 | 194,020,024 | -2.97% |
| 2026-05-25 | 7.18 | 7.86 | 7.03 | 7.08 | 7.08 | qfq | 45,169,800 | 328,301,928 | 1.29% |
| 2026-05-22 | 6.39 | 7.12 | 6.25 | 6.99 | 6.99 | qfq | 30,344,300 | 207,241,680 | 10.43% |
| 2026-05-21 | 6.69 | 6.79 | 6.28 | 6.33 | 6.33 | qfq | 10,268,900 | 67,449,126 | -5.52% |
| 2026-05-20 | 6.73 | 6.74 | 6.63 | 6.70 | 6.70 | qfq | 6,143,800 | 40,979,886 | -0.59% |
| 2026-05-19 | 6.70 | 6.80 | 6.60 | 6.74 | 6.74 | qfq | 7,070,000 | 47,343,925 | 0.45% |
| 2026-05-18 | 6.66 | 6.76 | 6.57 | 6.71 | 6.71 | qfq | 6,978,800 | 46,622,022 | 0.30% |
| 2026-05-15 | 6.78 | 6.82 | 6.59 | 6.69 | 6.69 | qfq | 8,859,699 | 59,371,434 | -1.04% |
| 2026-05-14 | 6.75 | 6.89 | 6.69 | 6.76 | 6.76 | qfq | 8,887,484 | 60,415,135 | 0.75% |
| 2026-05-13 | 6.73 | 6.77 | 6.68 | 6.71 | 6.71 | qfq | 5,074,100 | 34,128,433 | -0.45% |
| 2026-05-12 | 6.78 | 6.83 | 6.68 | 6.74 | 6.74 | qfq | 6,186,400 | 41,768,456 | -0.88% |
| 2026-05-11 | 6.78 | 6.85 | 6.71 | 6.80 | 6.80 | qfq | 7,224,700 | 48,912,150 | 0.89% |
| 2026-05-08 | 6.73 | 6.78 | 6.65 | 6.74 | 6.74 | qfq | 6,155,500 | 41,474,585 | 1.05% |
| 2026-05-07 | 6.77 | 6.82 | 6.66 | 6.67 | 6.67 | qfq | 7,204,700 | 48,474,044 | -1.91% |
| 2026-05-06 | 6.82 | 6.89 | 6.72 | 6.80 | 6.80 | qfq | 9,393,800 | 63,844,943 | 0.59% |
| 2026-04-30 | 6.69 | 6.81 | 6.69 | 6.76 | 6.76 | qfq | 7,999,700 | 54,124,402 | 1.20% |
| 2026-04-29 | 6.48 | 6.76 | 6.48 | 6.68 | 6.68 | qfq | 8,393,257 | 55,951,883 | 2.61% |
| 2026-04-28 | 6.51 | 6.58 | 6.46 | 6.51 | 6.51 | qfq | 9,648,404 | 62,975,858 | -0.76% |
| 2026-04-27 | 6.32 | 6.59 | 6.16 | 6.56 | 6.56 | qfq | 12,947,104 | 83,041,910 | 3.80% |
| 2026-04-24 | 6.14 | 6.36 | 6.10 | 6.32 | 6.32 | qfq | 9,276,200 | 57,945,092 | 2.43% |
| 2026-04-23 | 6.38 | 6.38 | 6.14 | 6.17 | 6.17 | qfq | 9,949,000 | 61,747,602 | -3.29% |
| 2026-04-22 | 6.27 | 6.42 | 6.21 | 6.38 | 6.38 | qfq | 8,676,500 | 55,099,073 | 1.92% |
| 2026-04-21 | 6.30 | 6.35 | 6.20 | 6.26 | 6.26 | qfq | 6,161,900 | 38,604,600 | -0.48% |
| 2026-04-20 | 6.33 | 6.33 | 6.21 | 6.29 | 6.29 | qfq | 5,876,100 | 36,922,158 | -0.32% |
| 2026-04-17 | 6.32 | 6.36 | 6.18 | 6.31 | 6.31 | qfq | 8,064,300 | 50,643,955 | -0.16% |
| 2026-04-16 | 6.14 | 6.36 | 6.08 | 6.32 | 6.32 | qfq | 10,765,879 | 67,331,357 | 3.61% |
| 2026-04-15 | 6.14 | 6.19 | 6.08 | 6.10 | 6.10 | qfq | 6,056,000 | 37,076,744 | -0.65% |
| 2026-04-14 | 6.27 | 6.28 | 6.03 | 6.14 | 6.14 | qfq | 7,622,546 | 46,671,115 | -1.29% |
| 2026-04-13 | 6.25 | 6.28 | 6.10 | 6.22 | 6.22 | qfq | 6,903,500 | 42,539,341 | -0.64% |
| 2026-04-10 | 6.29 | 6.34 | 6.20 | 6.26 | 6.26 | qfq | 6,387,300 | 40,183,635 | 0.48% |
| 2026-04-09 | 6.35 | 6.38 | 6.20 | 6.23 | 6.23 | qfq | 8,800,200 | 55,196,744 | -1.89% |
| 2026-04-08 | 6.27 | 6.40 | 6.17 | 6.35 | 6.35 | qfq | 8,148,400 | 51,487,828 | 2.92% |
| 2026-04-07 | 5.92 | 6.21 | 5.87 | 6.17 | 6.17 | qfq | 10,226,800 | 62,599,693 | 3.70% |
| 2026-04-03 | 6.16 | 6.17 | 5.87 | 5.95 | 5.95 | qfq | 7,449,700 | 44,345,767 | -3.09% |
| 2026-04-02 | 6.26 | 6.28 | 6.07 | 6.14 | 6.14 | qfq | 7,725,400 | 47,683,297 | -2.07% |
| 2026-04-01 | 6.32 | 6.35 | 6.16 | 6.27 | 6.27 | qfq | 10,084,000 | 62,900,496 | 0.00% |
| 2026-03-31 | 6.26 | 6.33 | 6.15 | 6.27 | 6.27 | qfq | 7,640,800 | 47,594,707 | 0.32% |
| 2026-03-30 | 6.25 | 6.32 | 6.14 | 6.25 | 6.25 | qfq | 8,900,900 | 55,474,354 | -0.79% |
| 2026-03-27 | 6.02 | 6.31 | 6.00 | 6.30 | 6.30 | qfq | 7,026,700 | 43,613,673 | 3.79% |
| 2026-03-26 | 6.17 | 6.24 | 6.01 | 6.07 | 6.07 | qfq | 9,075,499 | 55,441,201 | -1.14% |
| 2026-03-25 | 6.03 | 6.22 | 6.01 | 6.14 | 6.14 | qfq | 10,859,200 | 66,804,115 | 1.82% |
| 2026-03-24 | 6.06 | 6.13 | 5.77 | 6.03 | 6.03 | qfq | 14,202,500 | 83,892,745 | 1.52% |
| 2026-03-23 | 6.09 | 6.15 | 5.78 | 5.94 | 5.94 | qfq | 12,441,900 | 74,199,945 | -4.19% |
| 2026-03-20 | 6.55 | 6.59 | 6.17 | 6.20 | 6.20 | qfq | 10,828,500 | 68,369,702 | -4.62% |
| 2026-03-19 | 6.67 | 6.71 | 6.49 | 6.50 | 6.50 | qfq | 8,231,700 | 54,114,292 | -3.56% |
| 2026-03-18 | 6.65 | 6.75 | 6.56 | 6.74 | 6.74 | qfq | 6,989,400 | 46,529,831 | 1.66% |
| 2026-03-17 | 6.85 | 6.89 | 6.61 | 6.63 | 6.63 | qfq | 7,493,600 | 50,356,740 | -3.21% |
| 2026-03-16 | 6.85 | 6.96 | 6.81 | 6.85 | 6.85 | qfq | 8,152,317 | 55,960,166 | 0.00% |
| 2026-03-13 | 6.86 | 6.97 | 6.72 | 6.85 | 6.85 | qfq | 7,022,104 | 48,409,302 | 0.00% |
| 2026-03-12 | 7.00 | 7.00 | 6.82 | 6.85 | 6.85 | qfq | 7,789,004 | 53,712,757 | -0.72% |
| 2026-03-11 | 6.98 | 7.00 | 6.87 | 6.90 | 6.90 | qfq | 7,170,504 | 49,596,180 | -1.00% |
| 2026-03-10 | 6.91 | 6.98 | 6.85 | 6.97 | 6.97 | qfq | 6,780,600 | 47,041,472 | 1.31% |
| 2026-03-09 | 6.84 | 6.89 | 6.73 | 6.88 | 6.88 | qfq | 6,851,800 | 46,641,891 | 0.00% |
| 2026-03-06 | 6.78 | 6.89 | 6.71 | 6.88 | 6.88 | qfq | 9,359,976 | 63,828,801 | 1.47% |
| 2026-03-05 | 6.72 | 6.78 | 6.64 | 6.78 | 6.78 | qfq | 6,816,526 | 45,747,997 | 2.11% |
| 2026-03-04 | 6.43 | 6.67 | 6.39 | 6.64 | 6.64 | qfq | 8,917,650 | 58,604,333 | 2.00% |
| 2026-03-03 | 6.81 | 6.82 | 6.50 | 6.51 | 6.51 | qfq | 9,881,566 | 65,657,838 | -4.26% |
| 2026-03-02 | 6.84 | 6.90 | 6.60 | 6.80 | 6.80 | qfq | 10,161,420 | 68,443,073 | -2.02% |
| 2026-02-27 | 6.90 | 6.94 | 6.85 | 6.94 | 6.94 | qfq | 6,613,426 | 45,674,170 | 0.29% |
| 2026-02-26 | 6.97 | 6.97 | 6.85 | 6.92 | 6.92 | qfq | 7,085,312 | 48,819,093 | -0.57% |
| 2026-02-25 | 6.88 | 6.98 | 6.81 | 6.96 | 6.96 | qfq | 7,749,050 | 53,685,346 | 1.90% |
| 2026-02-24 | 6.70 | 6.85 | 6.70 | 6.83 | 6.83 | qfq | 8,781,100 | 59,711,232 | 2.25% |
| 2026-02-13 | 6.69 | 6.76 | 6.61 | 6.68 | 6.68 | qfq | 10,558,100 | 70,672,701 | -0.15% |
| 2026-02-12 | 6.79 | 6.80 | 6.61 | 6.69 | 6.69 | qfq | 7,131,900 | 47,675,975 | -1.62% |
| 2026-02-11 | 6.83 | 6.87 | 6.76 | 6.80 | 6.80 | qfq | 6,380,600 | 43,449,069 | -0.44% |
| 2026-02-10 | 6.74 | 6.84 | 6.70 | 6.83 | 6.83 | qfq | 8,894,900 | 60,507,158 | 1.34% |
| 2026-02-09 | 6.65 | 6.79 | 6.63 | 6.74 | 6.74 | qfq | 9,564,200 | 64,422,483 | 2.12% |
| 2026-02-06 | 6.54 | 6.69 | 6.44 | 6.60 | 6.60 | qfq | 11,579,000 | 76,697,716 | 0.30% |
| 2026-02-05 | 6.62 | 6.64 | 6.53 | 6.58 | 6.58 | qfq | 8,727,600 | 57,443,787 | -0.60% |
| 2026-02-04 | 6.53 | 6.62 | 6.48 | 6.62 | 6.62 | qfq | 7,292,784 | 48,012,072 | 1.22% |
| 2026-02-03 | 6.47 | 6.54 | 6.38 | 6.54 | 6.54 | qfq | 9,175,916 | 59,491,953 | 1.55% |
| 2026-02-02 | 6.52 | 6.53 | 6.39 | 6.44 | 6.44 | qfq | 9,623,985 | 62,206,794 | -1.23% |
| 2026-01-30 | 6.41 | 6.53 | 6.34 | 6.52 | 6.52 | qfq | 9,177,997 | 59,075,763 | 0.93% |
| 2026-01-29 | 6.48 | 6.58 | 6.38 | 6.46 | 6.46 | qfq | 9,425,800 | 61,126,386 | -0.46% |
| 2026-01-28 | 6.58 | 6.59 | 6.42 | 6.49 | 6.49 | qfq | 8,315,329 | 53,762,621 | -1.07% |
| 2026-01-27 | 6.56 | 6.62 | 6.36 | 6.56 | 6.56 | qfq | 9,905,000 | 64,038,838 | -0.46% |
| 2026-01-26 | 6.69 | 6.70 | 6.47 | 6.59 | 6.59 | qfq | 9,576,602 | 62,699,844 | -0.30% |
| 2026-01-23 | 6.46 | 6.63 | 6.41 | 6.61 | 6.61 | qfq | 8,845,300 | 57,974,788 | 2.48% |
| 2026-01-22 | 6.37 | 6.46 | 6.32 | 6.45 | 6.45 | qfq | 7,131,397 | 45,640,254 | 1.26% |
| 2026-01-21 | 6.28 | 6.37 | 6.19 | 6.37 | 6.37 | qfq | 6,505,000 | 41,078,667 | 0.95% |
| 2026-01-20 | 6.26 | 6.31 | 6.19 | 6.31 | 6.31 | qfq | 7,542,400 | 47,145,130 | 0.80% |
| 2026-01-19 | 6.12 | 6.27 | 6.09 | 6.26 | 6.26 | qfq | 7,400,836 | 46,049,675 | 1.29% |
| 2026-01-16 | 6.23 | 6.23 | 6.07 | 6.18 | 6.18 | qfq | 6,468,936 | 39,701,575 | 0.00% |
| 2026-01-15 | 6.15 | 6.24 | 6.10 | 6.18 | 6.18 | qfq | 6,281,000 | 38,789,125 | -0.16% |
| 2026-01-14 | 6.23 | 6.26 | 6.08 | 6.19 | 6.19 | qfq | 9,306,600 | 57,629,429 | -0.32% |
| 2026-01-13 | 6.25 | 6.29 | 6.13 | 6.21 | 6.21 | qfq | 8,001,000 | 49,741,884 | -0.64% |
| 2026-01-12 | 6.14 | 6.25 | 6.09 | 6.25 | 6.25 | qfq | 8,408,602 | 51,956,506 | 2.12% |
| 2026-01-09 | 6.06 | 6.13 | 6.02 | 6.12 | 6.12 | qfq | 5,719,000 | 34,777,179 | 1.16% |
| 2026-01-08 | 5.94 | 6.08 | 5.92 | 6.05 | 6.05 | qfq | 7,651,188 | 46,061,730 | 1.68% |
| 2026-01-07 | 6.00 | 6.01 | 5.90 | 5.95 | 5.95 | qfq | 7,126,988 | 42,449,309 | -0.83% |
| 2026-01-06 | 6.04 | 6.10 | 5.98 | 6.00 | 6.00 | qfq | 9,121,300 | 55,029,486 | 0.00% |
| 2026-01-05 | 5.94 | 6.04 | 5.85 | 6.00 | 6.00 | qfq | 9,411,000 | 56,295,789 | 0.84% |
| 2025-12-31 | 5.95 | 5.98 | 5.80 | 5.95 | 5.95 | qfq | 6,032,540 | 35,407,940 | 0.17% |
| 2025-12-30 | 5.96 | 6.01 | 5.88 | 5.94 | 5.94 | qfq | 8,697,220 | 51,709,973 | -1.00% |
| 2025-12-29 | 6.00 | 6.02 | 5.92 | 6.00 | 6.00 | qfq | 6,519,700 | 38,917,465 | -0.50% |
| 2025-12-26 | 6.04 | 6.09 | 5.97 | 6.03 | 6.03 | qfq | 7,384,566 | 44,460,475 | 0.33% |
| 2025-12-25 | 5.94 | 6.04 | 5.88 | 6.01 | 6.01 | qfq | 7,749,500 | 46,191,624 | 1.01% |
| 2025-12-24 | 5.91 | 5.98 | 5.83 | 5.95 | 5.95 | qfq | 7,070,640 | 41,923,304 | 0.17% |
| 2025-12-23 | 5.91 | 5.98 | 5.84 | 5.94 | 5.94 | qfq | 6,583,300 | 38,756,884 | -0.17% |
| 2025-12-22 | 5.95 | 6.03 | 5.92 | 5.95 | 5.95 | qfq | 8,990,100 | 53,648,542 | 0.00% |
| 2025-12-19 | 5.89 | 5.98 | 5.81 | 5.95 | 5.95 | qfq | 8,836,204 | 52,379,248 | 2.41% |
| 2025-12-18 | 5.71 | 5.89 | 5.68 | 5.81 | 5.81 | qfq | 8,422,400 | 48,985,209 | 1.75% |
| 2025-12-17 | 5.78 | 5.81 | 5.60 | 5.71 | 5.71 | qfq | 10,520,880 | 59,851,752 | -0.87% |
| 2025-12-16 | 5.98 | 5.98 | 5.76 | 5.76 | 5.76 | qfq | 9,930,280 | 57,692,005 | -3.52% |
| 2025-12-15 | 5.90 | 6.00 | 5.80 | 5.97 | 5.97 | qfq | 10,496,704 | 62,191,336 | 1.53% |
| 2025-12-12 | 6.06 | 6.13 | 5.87 | 5.88 | 5.88 | qfq | 15,446,310 | 92,290,222 | -2.97% |
| 2025-12-11 | 6.38 | 6.38 | 6.04 | 6.06 | 6.06 | qfq | 18,531,580 | 113,643,515 | -4.87% |
| 2025-12-10 | 6.71 | 6.72 | 6.37 | 6.37 | 6.37 | qfq | 15,121,776 | 97,744,255 | -4.07% |
| 2025-12-09 | 6.97 | 6.98 | 6.64 | 6.64 | 6.64 | qfq | 17,440,667 | 117,125,110 | -3.21% |
| 2025-12-08 | 6.95 | 7.27 | 6.79 | 6.86 | 6.86 | qfq | 28,413,155 | 197,393,144 | -1.15% |
| 2025-12-05 | 6.57 | 7.12 | 6.49 | 6.94 | 6.94 | qfq | 37,216,600 | 254,375,797 | 4.20% |
| 2025-12-04 | 6.55 | 6.97 | 6.31 | 6.66 | 6.66 | qfq | 24,856,166 | 166,559,752 | 1.22% |
| 2025-12-03 | 6.67 | 6.68 | 6.52 | 6.58 | 6.58 | qfq | 5,350,298 | 35,187,593 | -1.50% |
| 2025-12-02 | 6.75 | 6.75 | 6.59 | 6.68 | 6.68 | qfq | 5,814,432 | 38,635,143 | -1.47% |
| 2025-12-01 | 6.70 | 6.79 | 6.66 | 6.78 | 6.78 | qfq | 6,889,200 | 46,362,539 | 1.95% |
| 2025-11-28 | 6.52 | 6.66 | 6.44 | 6.65 | 6.65 | qfq | 6,181,500 | 40,731,566 | 1.99% |
| 2025-11-27 | 6.48 | 6.54 | 6.41 | 6.52 | 6.52 | qfq | 6,514,900 | 42,236,884 | 0.15% |
| 2025-11-26 | 6.57 | 6.64 | 6.42 | 6.51 | 6.51 | qfq | 6,503,400 | 42,358,148 | -1.21% |
| 2025-11-25 | 6.49 | 6.61 | 6.46 | 6.59 | 6.59 | qfq | 5,277,000 | 34,578,937 | 2.01% |
| 2025-11-24 | 6.41 | 6.49 | 6.30 | 6.46 | 6.46 | qfq | 10,376,940 | 66,418,181 | 2.54% |
| 2025-11-21 | 6.74 | 6.76 | 6.21 | 6.30 | 6.30 | qfq | 12,739,800 | 81,530,747 | -6.67% |
| 2025-11-20 | 6.76 | 6.86 | 6.67 | 6.75 | 6.75 | qfq | 6,749,366 | 45,783,499 | -0.88% |
| 2025-11-19 | 6.94 | 7.01 | 6.71 | 6.81 | 6.81 | qfq | 8,080,400 | 54,965,527 | -2.44% |
| 2025-11-18 | 7.12 | 7.12 | 6.85 | 6.98 | 6.98 | qfq | 8,319,100 | 57,686,151 | -1.69% |
| 2025-11-17 | 6.99 | 7.12 | 6.96 | 7.10 | 7.10 | qfq | 10,010,488 | 70,669,545 | 1.57% |
| 2025-11-14 | 6.85 | 7.02 | 6.80 | 6.99 | 6.99 | qfq | 6,926,900 | 48,220,404 | 1.45% |
| 2025-11-13 | 6.83 | 6.91 | 6.73 | 6.89 | 6.89 | qfq | 5,503,302 | 37,632,302 | 0.88% |
| 2025-11-12 | 6.80 | 6.89 | 6.73 | 6.83 | 6.83 | qfq | 5,184,497 | 35,184,217 | 0.00% |
| 2025-11-11 | 6.72 | 6.85 | 6.68 | 6.83 | 6.83 | qfq | 5,734,000 | 38,989,238 | 1.49% |
| 2025-11-10 | 6.68 | 6.74 | 6.63 | 6.73 | 6.73 | qfq | 5,519,000 | 37,008,311 | 1.20% |
| 2025-11-07 | 6.57 | 6.67 | 6.54 | 6.65 | 6.65 | qfq | 5,246,900 | 34,769,140 | 0.61% |
| 2025-11-06 | 6.63 | 6.66 | 6.51 | 6.61 | 6.61 | qfq | 4,814,300 | 31,641,760 | -0.30% |
| 2025-11-05 | 6.46 | 6.66 | 6.45 | 6.63 | 6.63 | qfq | 6,285,300 | 41,389,558 | 1.38% |
| 2025-11-04 | 6.56 | 6.56 | 6.47 | 6.54 | 6.54 | qfq | 4,462,400 | 29,079,715 | 0.00% |
| 2025-11-03 | 6.41 | 6.56 | 6.37 | 6.54 | 6.54 | qfq | 6,566,397 | 42,506,230 | 2.35% |
| 2025-10-31 | 6.30 | 6.42 | 6.24 | 6.39 | 6.39 | qfq | 6,467,697 | 41,259,885 | 2.08% |
| 2025-10-30 | 6.35 | 6.41 | 6.26 | 6.26 | 6.26 | qfq | 7,505,600 | 47,549,308 | -2.34% |
| 2025-10-29 | 6.39 | 6.42 | 6.28 | 6.41 | 6.41 | qfq | 5,233,200 | 33,253,492 | -0.31% |
| 2025-10-28 | 6.38 | 6.45 | 6.33 | 6.43 | 6.43 | qfq | 4,389,400 | 28,153,212 | 0.78% |
| 2025-10-27 | 6.39 | 6.44 | 6.28 | 6.38 | 6.38 | qfq | 4,958,200 | 31,524,256 | -0.31% |
| 2025-10-24 | 6.40 | 6.42 | 6.32 | 6.40 | 6.40 | qfq | 5,233,600 | 33,315,240 | 0.63% |
| 2025-10-23 | 6.38 | 6.38 | 6.23 | 6.36 | 6.36 | qfq | 5,477,900 | 34,564,156 | 0.00% |
| 2025-10-22 | 6.35 | 6.41 | 6.28 | 6.36 | 6.36 | qfq | 4,719,280 | 29,979,046 | 0.16% |
| 2025-10-21 | 6.16 | 6.35 | 6.12 | 6.35 | 6.35 | qfq | 5,877,000 | 36,790,358 | 2.92% |
| 2025-10-20 | 6.12 | 6.17 | 6.06 | 6.17 | 6.17 | qfq | 5,326,097 | 32,641,118 | 1.65% |
| 2025-10-17 | 6.10 | 6.15 | 6.02 | 6.07 | 6.07 | qfq | 6,344,997 | 38,552,515 | -0.65% |
| 2025-10-16 | 6.15 | 6.19 | 6.06 | 6.11 | 6.11 | qfq | 4,363,600 | 26,677,690 | -0.81% |
| 2025-10-15 | 6.16 | 6.22 | 6.08 | 6.16 | 6.16 | qfq | 4,641,400 | 28,585,061 | -0.16% |
| 2025-10-14 | 6.20 | 6.27 | 6.10 | 6.17 | 6.17 | qfq | 5,685,900 | 35,150,222 | -0.16% |
| 2025-10-13 | 5.98 | 6.21 | 5.77 | 6.18 | 6.18 | qfq | 7,351,000 | 44,663,635 | -0.32% |
| 2025-10-10 | 6.13 | 6.27 | 6.10 | 6.20 | 6.20 | qfq | 5,410,000 | 33,371,788 | 0.98% |
| 2025-10-09 | 6.23 | 6.27 | 6.09 | 6.14 | 6.14 | qfq | 6,874,100 | 42,327,951 | -1.44% |
| 2025-09-30 | 6.20 | 6.25 | 6.13 | 6.23 | 6.23 | qfq | 6,572,096 | 40,694,889 | 0.48% |
| 2025-09-29 | 6.14 | 6.22 | 6.00 | 6.20 | 6.20 | qfq | 6,583,498 | 40,411,765 | 0.98% |
| 2025-09-26 | 6.10 | 6.21 | 6.07 | 6.14 | 6.14 | qfq | 6,144,600 | 37,686,862 | 0.16% |
| 2025-09-25 | 6.17 | 6.28 | 6.08 | 6.13 | 6.13 | qfq | 6,212,600 | 38,265,331 | -0.33% |
| 2025-09-24 | 5.91 | 6.17 | 5.86 | 6.15 | 6.15 | qfq | 9,254,600 | 56,001,235 | 3.19% |
| 2025-09-23 | 6.05 | 6.07 | 5.70 | 5.96 | 5.96 | qfq | 8,950,400 | 52,332,477 | -2.13% |
| 2025-09-22 | 6.10 | 6.13 | 5.98 | 6.09 | 6.09 | qfq | 4,152,300 | 25,139,224 | -0.33% |
| 2025-09-19 | 6.25 | 6.25 | 6.02 | 6.11 | 6.11 | qfq | 7,292,900 | 44,512,698 | -3.02% |
| 2025-09-18 | 6.31 | 6.36 | 6.13 | 6.30 | 6.30 | qfq | 7,852,315 | 49,074,895 | -0.16% |
| 2025-09-17 | 6.42 | 6.42 | 6.31 | 6.31 | 6.31 | qfq | 5,444,400 | 34,667,180 | -1.56% |
| 2025-09-16 | 6.36 | 6.41 | 6.25 | 6.41 | 6.41 | qfq | 8,921,300 | 56,424,656 | 0.63% |
| 2025-09-15 | 6.40 | 6.42 | 6.30 | 6.37 | 6.37 | qfq | 4,657,700 | 29,542,084 | -0.16% |
| 2025-09-12 | 6.45 | 6.48 | 6.36 | 6.38 | 6.38 | qfq | 6,945,280 | 44,517,181 | -0.78% |
| 2025-09-11 | 6.43 | 6.51 | 6.36 | 6.43 | 6.43 | qfq | 6,890,000 | 44,223,574 | 0.00% |
| 2025-09-10 | 6.50 | 6.53 | 6.33 | 6.43 | 6.43 | qfq | 6,407,443 | 41,150,746 | -1.68% |
| 2025-09-09 | 6.58 | 6.58 | 6.40 | 6.54 | 6.54 | qfq | 7,573,000 | 49,108,239 | 0.31% |
| 2025-09-08 | 6.50 | 6.54 | 6.42 | 6.52 | 6.52 | qfq | 6,991,000 | 45,308,919 | 0.77% |
| 2025-09-05 | 6.32 | 6.49 | 6.32 | 6.47 | 6.47 | qfq | 8,095,175 | 51,967,045 | 1.73% |
| 2025-09-04 | 6.24 | 6.44 | 6.23 | 6.36 | 6.36 | qfq | 8,406,400 | 53,220,296 | 1.27% |
| 2025-09-03 | 6.33 | 6.38 | 6.18 | 6.28 | 6.28 | qfq | 6,342,600 | 39,763,541 | -0.63% |
| 2025-09-02 | 6.34 | 6.42 | 6.19 | 6.32 | 6.32 | qfq | 8,569,814 | 54,024,266 | -0.63% |
| 2025-09-01 | 6.31 | 6.44 | 6.23 | 6.36 | 6.36 | qfq | 8,838,000 | 56,146,203 | 1.27% |
| 2025-08-29 | 6.49 | 6.49 | 6.28 | 6.28 | 6.28 | qfq | 8,698,004 | 55,132,092 | -4.12% |
| 2025-08-28 | 6.45 | 6.60 | 6.15 | 6.55 | 6.55 | qfq | 11,915,400 | 75,990,640 | 2.50% |
| 2025-08-27 | 6.91 | 6.96 | 6.36 | 6.39 | 6.39 | qfq | 15,069,600 | 100,258,973 | -7.53% |
| 2025-08-26 | 6.86 | 6.97 | 6.79 | 6.91 | 6.91 | qfq | 5,859,935 | 40,513,061 | 0.88% |
| 2025-08-25 | 6.90 | 6.99 | 6.83 | 6.85 | 6.85 | qfq | 8,509,300 | 58,760,610 | -0.58% |
| 2025-08-22 | 6.97 | 7.02 | 6.87 | 6.89 | 6.89 | qfq | 7,374,700 | 51,141,876 | -1.15% |
| 2025-08-21 | 6.99 | 7.02 | 6.88 | 6.97 | 6.97 | qfq | 5,170,900 | 36,012,260 | 0.00% |
| 2025-08-20 | 6.95 | 6.97 | 6.86 | 6.97 | 6.97 | qfq | 4,999,600 | 34,613,315 | 0.58% |
| 2025-08-19 | 6.87 | 6.96 | 6.78 | 6.93 | 6.93 | qfq | 8,341,439 | 57,553,773 | 1.46% |
| 2025-08-18 | 6.90 | 6.99 | 6.81 | 6.83 | 6.83 | qfq | 8,572,800 | 59,041,656 | -0.15% |
| 2025-08-15 | 6.78 | 6.93 | 6.78 | 6.84 | 6.84 | qfq | 8,454,700 | 58,044,487 | -0.15% |
| 2025-08-14 | 7.06 | 7.08 | 6.76 | 6.85 | 6.85 | qfq | 9,212,602 | 63,483,138 | -3.25% |
| 2025-08-13 | 7.06 | 7.13 | 7.01 | 7.08 | 7.08 | qfq | 6,863,200 | 48,453,681 | 0.43% |
| 2025-08-12 | 7.11 | 7.11 | 6.98 | 7.05 | 7.05 | qfq | 6,643,600 | 46,655,229 | -0.84% |
| 2025-08-11 | 6.99 | 7.12 | 6.90 | 7.11 | 7.11 | qfq | 8,119,404 | 57,170,444 | 2.60% |
| 2025-08-08 | 6.86 | 6.95 | 6.79 | 6.93 | 6.93 | qfq | 7,612,240 | 52,301,251 | 1.17% |
| 2025-08-07 | 6.91 | 6.93 | 6.81 | 6.85 | 6.85 | qfq | 5,683,514 | 38,949,707 | -0.58% |
| 2025-08-06 | 6.87 | 6.89 | 6.79 | 6.89 | 6.89 | qfq | 6,699,544 | 45,836,570 | 0.29% |
| 2025-08-05 | 6.84 | 6.89 | 6.82 | 6.87 | 6.87 | qfq | 6,933,000 | 47,552,639 | 1.18% |
| 2025-08-04 | 6.78 | 6.80 | 6.66 | 6.79 | 6.79 | qfq | 6,219,900 | 42,049,862 | 0.30% |
| 2025-08-01 | 6.74 | 6.80 | 6.69 | 6.77 | 6.77 | qfq | 7,254,200 | 49,005,074 | -0.29% |
| 2025-07-31 | 6.80 | 6.84 | 6.66 | 6.79 | 6.79 | qfq | 7,156,100 | 48,154,601 | 0.00% |
| 2025-07-30 | 6.83 | 6.84 | 6.70 | 6.79 | 6.79 | qfq | 7,237,300 | 48,914,256 | -0.59% |
| 2025-07-29 | 6.87 | 6.94 | 6.73 | 6.83 | 6.83 | qfq | 9,119,900 | 62,062,964 | 0.00% |
| 2025-07-28 | 6.66 | 6.91 | 6.61 | 6.83 | 6.83 | qfq | 12,116,300 | 82,157,608 | 3.02% |
| 2025-07-25 | 6.65 | 6.66 | 6.56 | 6.63 | 6.63 | qfq | 7,826,100 | 51,657,008 | -0.15% |
| 2025-07-24 | 6.60 | 6.66 | 6.54 | 6.64 | 6.64 | qfq | 8,352,710 | 55,290,410 | 0.30% |
| 2025-07-23 | 6.75 | 6.76 | 6.54 | 6.62 | 6.62 | qfq | 10,723,400 | 71,040,346 | -1.05% |
| 2025-07-22 | 6.80 | 6.90 | 6.68 | 6.69 | 6.69 | qfq | 14,601,506 | 98,939,964 | -1.91% |
| 2025-07-21 | 6.67 | 6.84 | 6.60 | 6.82 | 6.82 | qfq | 20,453,315 | 138,149,042 | 2.10% |
| 2025-07-18 | 6.56 | 7.23 | 6.52 | 6.68 | 6.68 | qfq | 24,637,717 | 167,276,570 | 2.61% |
| 2025-07-17 | 6.59 | 6.60 | 6.46 | 6.51 | 6.51 | qfq | 3,721,700 | 24,306,282 | 0.15% |
| 2025-07-16 | 6.48 | 6.52 | 6.42 | 6.50 | 6.50 | qfq | 5,421,200 | 35,102,612 | 0.46% |
| 2025-07-15 | 6.59 | 6.59 | 6.40 | 6.47 | 6.47 | qfq | 5,727,700 | 37,059,143 | -2.12% |
| 2025-07-14 | 6.56 | 6.62 | 6.54 | 6.61 | 6.61 | qfq | 5,313,000 | 34,979,822 | 1.07% |
| 2025-07-11 | 6.58 | 6.60 | 6.48 | 6.54 | 6.54 | qfq | 4,966,700 | 32,419,420 | -0.30% |
| 2025-07-10 | 6.56 | 6.60 | 6.50 | 6.56 | 6.56 | qfq | 4,535,822 | 29,709,562 | -0.30% |
| 2025-07-09 | 6.58 | 6.63 | 6.49 | 6.58 | 6.58 | qfq | 4,642,100 | 30,380,188 | 0.30% |
| 2025-07-08 | 6.45 | 6.62 | 6.39 | 6.56 | 6.56 | qfq | 8,975,400 | 58,572,038 | 1.55% |
| 2025-07-07 | 6.38 | 6.46 | 6.37 | 6.46 | 6.46 | qfq | 4,783,200 | 30,663,948 | -0.31% |
| 2025-07-04 | 6.52 | 6.55 | 6.35 | 6.48 | 6.48 | qfq | 6,718,100 | 43,056,674 | -0.77% |
| 2025-07-03 | 6.47 | 6.59 | 6.39 | 6.53 | 6.53 | qfq | 6,955,000 | 45,184,340 | 0.77% |
| 2025-07-02 | 6.44 | 6.49 | 6.35 | 6.48 | 6.48 | qfq | 5,184,423 | 33,297,145 | 0.15% |
| 2025-07-01 | 6.38 | 6.50 | 6.36 | 6.47 | 6.47 | qfq | 6,992,966 | 44,961,053 | 1.41% |
| 2025-06-30 | 6.29 | 6.39 | 6.24 | 6.38 | 6.38 | qfq | 7,189,857 | 45,612,753 | 2.41% |
| 2025-06-27 | 6.21 | 6.36 | 6.20 | 6.23 | 6.23 | qfq | 5,105,600 | 31,995,460 | 0.48% |
| 2025-06-26 | 6.20 | 6.30 | 6.17 | 6.20 | 6.20 | qfq | 5,610,200 | 34,986,874 | 0.49% |
| 2025-06-25 | 6.25 | 6.29 | 6.17 | 6.17 | 6.17 | qfq | 5,821,202 | 36,232,451 | -1.28% |
| 2025-06-24 | 6.05 | 6.30 | 6.01 | 6.25 | 6.25 | qfq | 8,902,800 | 55,217,518 | 3.31% |
| 2025-06-23 | 5.87 | 6.06 | 5.84 | 6.05 | 6.05 | qfq | 6,270,497 | 37,580,630 | 1.85% |
| 2025-06-20 | 5.87 | 6.06 | 5.87 | 5.94 | 5.94 | qfq | 5,984,100 | 35,722,609 | 0.51% |
| 2025-06-19 | 5.96 | 6.01 | 5.83 | 5.91 | 5.91 | qfq | 5,033,881 | 29,730,763 | -1.50% |
| 2025-06-18 | 6.01 | 6.06 | 5.91 | 6.00 | 6.00 | qfq | 4,593,600 | 27,415,495 | -0.50% |
| 2025-06-17 | 6.08 | 6.09 | 5.99 | 6.03 | 6.03 | qfq | 3,827,700 | 23,077,753 | -0.33% |
| 2025-06-16 | 5.95 | 6.05 | 5.93 | 6.05 | 6.05 | qfq | 4,555,781 | 27,427,410 | 1.68% |
| 2025-06-13 | 6.02 | 6.12 | 5.93 | 5.95 | 5.95 | qfq | 3,935,400 | 23,543,246 | -1.49% |
| 2025-06-12 | 6.05 | 6.10 | 6.00 | 6.04 | 6.04 | qfq | 4,001,600 | 24,203,902 | -0.66% |
| 2025-06-11 | 6.12 | 6.15 | 6.05 | 6.08 | 6.08 | qfq | 5,547,719 | 33,773,345 | -0.98% |
| 2025-06-10 | 6.13 | 6.19 | 5.98 | 6.14 | 6.14 | qfq | 7,624,198 | 46,491,013 | 0.33% |
| 2025-06-09 | 6.01 | 6.13 | 6.00 | 6.12 | 6.12 | qfq | 4,910,300 | 29,848,312 | 1.83% |
| 2025-06-06 | 5.86 | 6.04 | 5.86 | 6.01 | 6.01 | qfq | 6,023,081 | 36,021,244 | 2.04% |
| 2025-06-05 | 5.92 | 6.06 | 5.86 | 5.89 | 5.89 | qfq | 7,152,057 | 42,460,750 | -0.51% |
| 2025-06-04 | 5.90 | 5.94 | 5.86 | 5.92 | 5.92 | qfq | 2,619,800 | 15,490,845 | 0.34% |
| 2025-06-03 | 5.77 | 5.91 | 5.65 | 5.90 | 5.90 | qfq | 4,789,600 | 27,883,074 | 0.51% |
| 2025-05-30 | 5.90 | 5.90 | 5.75 | 5.87 | 5.87 | qfq | 3,933,800 | 22,826,658 | 0.00% |
| 2025-05-29 | 5.75 | 5.88 | 5.73 | 5.87 | 5.87 | qfq | 5,221,400 | 30,486,207 | 2.44% |
| 2025-05-28 | 5.89 | 5.95 | 5.72 | 5.73 | 5.73 | qfq | 5,831,700 | 33,819,009 | -2.72% |
| 2025-05-27 | 5.81 | 5.93 | 5.74 | 5.89 | 5.89 | qfq | 6,033,900 | 35,112,128 | 1.20% |
| 2025-05-26 | 5.77 | 5.89 | 5.72 | 5.82 | 5.82 | qfq | 4,409,502 | 25,669,775 | 0.87% |
| 2025-05-23 | 5.82 | 5.88 | 5.70 | 5.77 | 5.77 | qfq | 6,511,700 | 37,693,346 | -1.70% |
| 2025-05-22 | 5.87 | 5.91 | 5.72 | 5.87 | 5.87 | qfq | 4,837,600 | 28,099,346 | 0.00% |
| 2025-05-21 | 5.96 | 5.98 | 5.85 | 5.87 | 5.87 | qfq | 4,571,100 | 26,927,164 | -1.34% |
| 2025-05-20 | 5.93 | 5.96 | 5.86 | 5.95 | 5.95 | qfq | 3,665,600 | 21,673,476 | 0.51% |
| 2025-05-19 | 5.86 | 5.94 | 5.80 | 5.92 | 5.92 | qfq | 3,252,800 | 19,123,636 | 1.20% |
| 2025-05-16 | 5.82 | 5.89 | 5.81 | 5.85 | 5.85 | qfq | 4,301,600 | 25,178,333 | 0.52% |
| 2025-05-15 | 5.84 | 5.90 | 5.80 | 5.82 | 5.82 | qfq | 5,829,500 | 34,093,550 | -0.68% |
| 2025-05-14 | 5.86 | 5.92 | 5.82 | 5.86 | 5.86 | qfq | 4,213,904 | 24,698,085 | -1.01% |
| 2025-05-13 | 5.88 | 5.94 | 5.83 | 5.92 | 5.92 | qfq | 5,337,144 | 31,452,051 | 1.02% |
| 2025-05-12 | 5.83 | 5.90 | 5.75 | 5.86 | 5.86 | qfq | 4,788,044 | 27,926,570 | 1.38% |
| 2025-05-09 | 5.83 | 5.87 | 5.75 | 5.78 | 5.78 | qfq | 5,659,800 | 32,798,259 | -1.20% |
| 2025-05-08 | 5.78 | 5.86 | 5.70 | 5.85 | 5.85 | qfq | 5,268,800 | 30,659,669 | 1.39% |
| 2025-05-07 | 5.73 | 5.82 | 5.70 | 5.77 | 5.77 | qfq | 5,016,322 | 28,909,986 | 1.41% |
| 2025-05-06 | 5.58 | 5.72 | 5.49 | 5.69 | 5.69 | qfq | 5,326,802 | 30,166,268 | 2.15% |
| 2025-04-30 | 5.44 | 5.58 | 5.44 | 5.57 | 5.57 | qfq | 5,244,200 | 29,071,398 | 2.01% |
| 2025-04-29 | 5.28 | 5.55 | 5.27 | 5.46 | 5.46 | qfq | 6,628,302 | 36,173,912 | 3.21% |
| 2025-04-28 | 5.27 | 5.37 | 5.22 | 5.29 | 5.29 | qfq | 3,649,944 | 19,258,162 | -1.86% |
| 2025-04-25 | 5.38 | 5.39 | 5.28 | 5.39 | 5.39 | qfq | 3,781,100 | 20,171,479 | -0.37% |
| 2025-04-24 | 5.41 | 5.46 | 5.31 | 5.41 | 5.41 | qfq | 4,812,137 | 25,918,601 | -0.18% |
| 2025-04-23 | 5.36 | 5.45 | 5.30 | 5.42 | 5.42 | qfq | 4,600,715 | 24,926,670 | 1.69% |
| 2025-04-22 | 5.30 | 5.37 | 5.26 | 5.33 | 5.33 | qfq | 2,873,900 | 15,280,995 | 0.00% |
| 2025-04-21 | 5.21 | 5.35 | 5.13 | 5.33 | 5.33 | qfq | 4,902,344 | 25,838,727 | 2.30% |
| 2025-04-18 | 5.19 | 5.21 | 5.09 | 5.21 | 5.21 | qfq | 4,775,200 | 24,604,171 | 0.39% |
| 2025-04-17 | 5.04 | 5.23 | 4.96 | 5.19 | 5.19 | qfq | 5,593,100 | 28,792,922 | 1.96% |
| 2025-04-16 | 5.14 | 5.17 | 4.94 | 5.09 | 5.09 | qfq | 4,268,700 | 21,517,333 | -1.55% |
| 2025-04-15 | 5.14 | 5.22 | 5.11 | 5.17 | 5.17 | qfq | 4,182,800 | 21,619,449 | 0.78% |
| 2025-04-14 | 5.12 | 5.18 | 5.11 | 5.13 | 5.13 | qfq | 3,178,600 | 16,343,337 | 0.79% |
| 2025-04-11 | 5.02 | 5.12 | 5.01 | 5.09 | 5.09 | qfq | 3,458,600 | 17,507,838 | -0.20% |
| 2025-04-10 | 4.99 | 5.11 | 4.96 | 5.10 | 5.10 | qfq | 5,703,100 | 28,793,316 | 4.29% |
| 2025-04-09 | 4.69 | 4.93 | 4.36 | 4.89 | 4.89 | qfq | 7,109,100 | 33,177,512 | 2.52% |
| 2025-04-08 | 4.70 | 4.93 | 4.62 | 4.77 | 4.77 | qfq | 6,550,800 | 31,360,385 | 1.49% |
| 2025-04-07 | 5.22 | 5.24 | 4.55 | 4.70 | 4.70 | qfq | 11,356,299 | 54,983,481 | -14.55% |
| 2025-04-03 | 5.41 | 5.51 | 5.38 | 5.50 | 5.50 | qfq | 4,147,210 | 22,620,665 | 0.73% |
| 2025-04-02 | 5.46 | 5.55 | 5.42 | 5.46 | 5.46 | qfq | 3,790,222 | 20,737,301 | -0.36% |
| 2025-04-01 | 5.34 | 5.56 | 5.34 | 5.48 | 5.48 | qfq | 5,598,700 | 30,686,467 | 2.05% |
| 2025-03-31 | 5.35 | 5.40 | 5.23 | 5.37 | 5.37 | qfq | 5,802,300 | 30,789,738 | -0.74% |
| 2025-03-28 | 5.57 | 5.63 | 5.40 | 5.41 | 5.41 | qfq | 7,018,000 | 38,338,352 | -3.74% |
| 2025-03-27 | 5.66 | 5.70 | 5.55 | 5.62 | 5.62 | qfq | 5,417,922 | 30,426,419 | -0.71% |
| 2025-03-26 | 5.44 | 5.74 | 5.44 | 5.66 | 5.66 | qfq | 8,211,900 | 46,365,267 | 3.47% |
| 2025-03-25 | 5.48 | 5.53 | 5.36 | 5.47 | 5.47 | qfq | 6,047,323 | 32,968,319 | -1.08% |
| 2025-03-24 | 5.80 | 5.82 | 5.37 | 5.53 | 5.53 | qfq | 10,698,200 | 59,397,075 | -4.66% |
| 2025-03-21 | 5.86 | 5.88 | 5.75 | 5.80 | 5.80 | qfq | 4,724,450 | 27,451,933 | -1.53% |
| 2025-03-20 | 5.86 | 5.95 | 5.79 | 5.89 | 5.89 | qfq | 5,150,714 | 30,268,269 | 0.51% |
| 2025-03-19 | 5.89 | 5.91 | 5.80 | 5.86 | 5.86 | qfq | 3,996,236 | 23,335,411 | -0.51% |
| 2025-03-18 | 5.85 | 5.92 | 5.84 | 5.89 | 5.89 | qfq | 4,193,708 | 24,658,184 | 0.17% |
| 2025-03-17 | 5.86 | 5.90 | 5.79 | 5.88 | 5.88 | qfq | 5,926,258 | 34,695,860 | 1.03% |
| 2025-03-14 | 5.65 | 5.84 | 5.61 | 5.82 | 5.82 | qfq | 6,351,000 | 36,473,628 | 2.28% |
| 2025-03-13 | 5.74 | 5.74 | 5.56 | 5.69 | 5.69 | qfq | 5,922,000 | 33,340,724 | -0.87% |
| 2025-03-12 | 5.74 | 5.77 | 5.69 | 5.74 | 5.74 | qfq | 5,347,600 | 30,665,278 | 0.17% |
| 2025-03-11 | 5.62 | 5.74 | 5.61 | 5.73 | 5.73 | qfq | 5,213,416 | 29,541,816 | 0.70% |
| 2025-03-10 | 5.65 | 5.74 | 5.60 | 5.69 | 5.69 | qfq | 4,286,900 | 24,368,426 | 0.71% |
| 2025-03-07 | 5.65 | 5.75 | 5.58 | 5.65 | 5.65 | qfq | 4,563,256 | 25,730,766 | -0.53% |
| 2025-03-06 | 5.59 | 5.70 | 5.58 | 5.68 | 5.68 | qfq | 6,205,656 | 35,112,117 | 1.43% |
| 2025-03-05 | 5.63 | 5.65 | 5.45 | 5.60 | 5.60 | qfq | 7,280,925 | 40,285,790 | -1.06% |
| 2025-03-04 | 5.60 | 5.66 | 5.55 | 5.66 | 5.66 | qfq | 4,207,600 | 23,597,610 | 0.89% |
| 2025-03-03 | 5.54 | 5.72 | 5.52 | 5.61 | 5.61 | qfq | 6,464,244 | 36,565,344 | 1.08% |
| 2025-02-28 | 5.66 | 5.70 | 5.50 | 5.55 | 5.55 | qfq | 6,048,900 | 33,717,621 | -2.29% |
| 2025-02-27 | 5.73 | 5.79 | 5.55 | 5.68 | 5.68 | qfq | 7,150,188 | 40,313,929 | -0.87% |
| 2025-02-26 | 5.69 | 5.79 | 5.66 | 5.73 | 5.73 | qfq | 6,267,800 | 35,764,390 | 1.42% |
| 2025-02-25 | 5.64 | 5.72 | 5.60 | 5.65 | 5.65 | qfq | 4,483,412 | 25,388,197 | 0.00% |
| 2025-02-24 | 5.56 | 5.67 | 5.52 | 5.65 | 5.65 | qfq | 5,978,297 | 33,574,219 | 1.44% |
| 2025-02-21 | 5.62 | 5.67 | 5.51 | 5.57 | 5.57 | qfq | 5,667,295 | 31,513,759 | -1.24% |
| 2025-02-20 | 5.59 | 5.68 | 5.56 | 5.64 | 5.64 | qfq | 4,448,800 | 25,013,259 | 0.89% |
| 2025-02-19 | 5.51 | 5.60 | 5.46 | 5.59 | 5.59 | qfq | 4,323,839 | 24,039,052 | 0.72% |
| 2025-02-18 | 5.66 | 5.70 | 5.47 | 5.55 | 5.55 | qfq | 6,480,500 | 36,245,483 | -1.60% |
| 2025-02-17 | 5.62 | 5.78 | 5.56 | 5.64 | 5.64 | qfq | 6,651,739 | 37,617,214 | -0.18% |
| 2025-02-14 | 5.55 | 5.65 | 5.53 | 5.65 | 5.65 | qfq | 4,458,980 | 24,912,668 | 1.62% |
| 2025-02-13 | 5.68 | 5.68 | 5.55 | 5.56 | 5.56 | qfq | 4,012,800 | 22,471,218 | -1.42% |
| 2025-02-12 | 5.62 | 5.68 | 5.60 | 5.64 | 5.64 | qfq | 4,176,000 | 23,543,538 | -0.53% |
| 2025-02-11 | 5.68 | 5.71 | 5.57 | 5.67 | 5.67 | qfq | 3,737,749 | 20,962,439 | -0.53% |
| 2025-02-10 | 5.65 | 5.70 | 5.56 | 5.70 | 5.70 | qfq | 4,489,900 | 25,271,335 | 1.79% |
| 2025-02-07 | 5.48 | 5.68 | 5.47 | 5.60 | 5.60 | qfq | 7,129,912 | 39,942,815 | 2.38% |
| 2025-02-06 | 5.40 | 5.48 | 5.32 | 5.47 | 5.47 | qfq | 4,818,200 | 26,091,844 | 1.30% |
| 2025-02-05 | 5.32 | 5.43 | 5.22 | 5.40 | 5.40 | qfq | 4,951,012 | 26,583,587 | 2.08% |
| 2025-01-27 | 5.32 | 5.45 | 5.22 | 5.29 | 5.29 | qfq | 4,619,461 | 24,629,225 | 0.19% |
| 2025-01-24 | 5.28 | 5.31 | 5.16 | 5.28 | 5.28 | qfq | 4,823,812 | 25,225,603 | 0.19% |
| 2025-01-23 | 5.28 | 5.37 | 5.21 | 5.27 | 5.27 | qfq | 7,481,800 | 39,736,473 | 2.13% |
| 2025-01-22 | 5.26 | 5.53 | 5.15 | 5.16 | 5.16 | qfq | 8,687,893 | 45,668,078 | -1.53% |
| 2025-01-21 | 5.45 | 5.49 | 5.22 | 5.24 | 5.24 | qfq | 6,007,100 | 31,836,510 | -4.03% |
| 2025-01-20 | 5.38 | 5.46 | 5.22 | 5.46 | 5.46 | qfq | 5,360,993 | 28,909,937 | 2.06% |
| 2025-01-17 | 5.43 | 5.43 | 5.30 | 5.35 | 5.35 | qfq | 3,798,310 | 20,289,068 | -1.11% |
| 2025-01-16 | 5.38 | 5.43 | 5.26 | 5.41 | 5.41 | qfq | 4,587,600 | 24,542,386 | 1.69% |
| 2025-01-15 | 5.36 | 5.40 | 5.25 | 5.32 | 5.32 | qfq | 4,447,400 | 23,642,366 | -0.56% |
| 2025-01-14 | 5.11 | 5.35 | 5.10 | 5.35 | 5.35 | qfq | 5,354,093 | 28,089,406 | 4.90% |
| 2025-01-13 | 5.00 | 5.12 | 4.86 | 5.10 | 5.10 | qfq | 4,670,042 | 23,484,216 | -0.39% |
| 2025-01-10 | 5.22 | 5.26 | 5.00 | 5.12 | 5.12 | qfq | 5,373,900 | 27,502,537 | -1.73% |
| 2025-01-09 | 5.13 | 5.24 | 5.12 | 5.21 | 5.21 | qfq | 3,023,515 | 15,747,709 | 0.97% |
| 2025-01-08 | 5.23 | 5.26 | 5.02 | 5.16 | 5.16 | qfq | 5,784,300 | 29,776,522 | -1.53% |
| 2025-01-07 | 5.10 | 5.24 | 5.05 | 5.24 | 5.24 | qfq | 5,487,604 | 28,223,097 | 2.75% |
| 2025-01-06 | 5.05 | 5.12 | 4.80 | 5.10 | 5.10 | qfq | 4,687,700 | 23,500,780 | 1.59% |
| 2025-01-03 | 5.37 | 5.38 | 5.01 | 5.02 | 5.02 | qfq | 7,466,500 | 38,484,070 | -5.82% |
| 2025-01-02 | 5.47 | 5.54 | 5.26 | 5.33 | 5.33 | qfq | 4,808,300 | 25,995,620 | -2.20% |
| 2024-12-31 | 5.60 | 5.65 | 5.43 | 5.45 | 5.45 | qfq | 4,508,600 | 24,895,823 | -2.68% |
| 2024-12-30 | 5.64 | 5.64 | 5.42 | 5.60 | 5.60 | qfq | 4,696,100 | 25,962,738 | -0.71% |
| 2024-12-27 | 5.56 | 5.74 | 5.52 | 5.64 | 5.64 | qfq | 4,415,000 | 24,994,710 | 1.08% |
| 2024-12-26 | 5.52 | 5.66 | 5.50 | 5.58 | 5.58 | qfq | 4,287,900 | 23,952,923 | 0.90% |
| 2024-12-25 | 5.74 | 5.74 | 5.40 | 5.53 | 5.53 | qfq | 6,909,302 | 38,241,799 | -3.66% |
| 2024-12-24 | 5.75 | 5.90 | 5.64 | 5.74 | 5.74 | qfq | 5,462,300 | 31,376,757 | 0.53% |
| 2024-12-23 | 6.18 | 6.19 | 5.69 | 5.71 | 5.71 | qfq | 8,874,100 | 52,134,427 | -8.05% |
| 2024-12-20 | 6.15 | 6.27 | 6.10 | 6.21 | 6.21 | qfq | 5,133,200 | 31,803,959 | 1.31% |
| 2024-12-19 | 6.10 | 6.19 | 6.04 | 6.13 | 6.13 | qfq | 4,989,700 | 30,456,252 | -0.49% |
| 2024-12-18 | 6.25 | 6.29 | 6.04 | 6.16 | 6.16 | qfq | 5,770,700 | 35,626,791 | -1.44% |
| 2024-12-17 | 6.56 | 6.60 | 6.13 | 6.25 | 6.25 | qfq | 10,298,400 | 64,899,511 | -5.02% |
| 2024-12-16 | 6.58 | 6.63 | 6.52 | 6.58 | 6.58 | qfq | 5,775,391 | 38,003,167 | -0.15% |
| 2024-12-13 | 6.67 | 6.70 | 6.52 | 6.59 | 6.59 | qfq | 9,637,100 | 63,420,060 | -2.23% |
| 2024-12-12 | 6.65 | 6.74 | 6.60 | 6.74 | 6.74 | qfq | 7,052,200 | 47,161,246 | 1.51% |
| 2024-12-11 | 6.60 | 6.66 | 6.57 | 6.64 | 6.64 | qfq | 5,670,691 | 37,483,649 | 0.61% |
| 2024-12-10 | 6.85 | 6.88 | 6.56 | 6.60 | 6.60 | qfq | 10,378,115 | 69,484,454 | -0.75% |
| 2024-12-09 | 6.63 | 6.71 | 6.56 | 6.65 | 6.65 | qfq | 7,453,300 | 49,473,429 | 0.00% |
| 2024-12-06 | 6.66 | 6.67 | 6.45 | 6.65 | 6.65 | qfq | 10,071,968 | 66,311,474 | 0.91% |
| 2024-12-05 | 6.41 | 6.60 | 6.35 | 6.59 | 6.59 | qfq | 8,528,100 | 55,625,310 | 3.45% |
| 2024-12-04 | 6.48 | 6.52 | 6.33 | 6.37 | 6.37 | qfq | 6,621,600 | 42,566,772 | -2.45% |
| 2024-12-03 | 6.55 | 6.59 | 6.41 | 6.53 | 6.53 | qfq | 6,902,700 | 44,849,479 | -0.31% |
| 2024-12-02 | 6.40 | 6.55 | 6.37 | 6.55 | 6.55 | qfq | 11,213,310 | 72,777,132 | 2.50% |
| 2024-11-29 | 6.37 | 6.42 | 6.19 | 6.39 | 6.39 | qfq | 9,307,100 | 58,867,766 | 0.47% |
| 2024-11-28 | 6.26 | 6.57 | 6.26 | 6.36 | 6.36 | qfq | 10,655,610 | 68,034,993 | 1.60% |
| 2024-11-27 | 6.15 | 6.26 | 5.96 | 6.26 | 6.26 | qfq | 9,202,900 | 56,027,593 | 0.97% |
| 2024-11-26 | 6.34 | 6.38 | 6.18 | 6.20 | 6.20 | qfq | 6,383,910 | 39,977,757 | -2.05% |
| 2024-11-25 | 6.17 | 6.33 | 6.09 | 6.33 | 6.33 | qfq | 8,034,886 | 50,139,380 | 3.26% |
| 2024-11-22 | 6.45 | 6.55 | 6.11 | 6.13 | 6.13 | qfq | 10,112,100 | 64,156,429 | -5.11% |
| 2024-11-21 | 6.45 | 6.57 | 6.31 | 6.46 | 6.46 | qfq | 9,120,400 | 58,786,716 | 0.62% |
| 2024-11-20 | 6.27 | 6.46 | 6.25 | 6.42 | 6.42 | qfq | 10,492,700 | 66,828,351 | 1.74% |
| 2024-11-19 | 6.07 | 6.31 | 6.00 | 6.31 | 6.31 | qfq | 12,631,233 | 77,781,242 | 3.78% |
| 2024-11-18 | 6.15 | 6.50 | 5.92 | 6.08 | 6.08 | qfq | 16,277,100 | 100,984,023 | -0.16% |
| 2024-11-15 | 6.25 | 6.34 | 6.08 | 6.09 | 6.09 | qfq | 9,492,900 | 59,130,940 | -2.40% |
| 2024-11-14 | 6.45 | 6.58 | 6.23 | 6.24 | 6.24 | qfq | 7,822,000 | 49,722,963 | -3.70% |
| 2024-11-13 | 6.50 | 6.58 | 6.31 | 6.48 | 6.48 | qfq | 8,915,519 | 57,252,586 | -0.92% |
| 2024-11-12 | 6.68 | 6.72 | 6.43 | 6.54 | 6.54 | qfq | 9,026,600 | 59,420,758 | -0.91% |
| 2024-11-11 | 6.40 | 6.61 | 6.36 | 6.60 | 6.60 | qfq | 8,765,504 | 57,181,079 | 2.64% |
| 2024-11-08 | 6.51 | 6.55 | 6.40 | 6.43 | 6.43 | qfq | 9,715,100 | 62,825,382 | -0.16% |
| 2024-11-07 | 6.20 | 6.45 | 6.10 | 6.44 | 6.44 | qfq | 10,139,600 | 64,109,632 | 3.04% |
| 2024-11-06 | 6.22 | 6.34 | 6.16 | 6.25 | 6.25 | qfq | 9,350,330 | 58,600,341 | 0.81% |
| 2024-11-05 | 6.11 | 6.25 | 6.07 | 6.20 | 6.20 | qfq | 8,699,032 | 53,840,690 | 1.31% |
| 2024-11-04 | 5.96 | 6.15 | 5.89 | 6.12 | 6.12 | qfq | 6,808,200 | 41,212,397 | 3.03% |
| 2024-11-01 | 6.23 | 6.33 | 5.91 | 5.94 | 5.94 | qfq | 11,500,424 | 69,418,266 | -5.71% |
| 2024-10-31 | 6.16 | 6.31 | 6.16 | 6.30 | 6.30 | qfq | 11,292,710 | 70,719,120 | 3.11% |
| 2024-10-30 | 6.10 | 6.17 | 6.02 | 6.11 | 6.11 | qfq | 9,404,261 | 57,279,193 | -1.13% |
| 2024-10-29 | 6.49 | 6.55 | 6.16 | 6.18 | 6.18 | qfq | 13,879,661 | 87,505,302 | -4.78% |
| 2024-10-28 | 6.48 | 6.52 | 6.34 | 6.49 | 6.49 | qfq | 15,145,123 | 97,310,986 | -0.92% |
| 2024-10-25 | 6.05 | 6.65 | 6.05 | 6.55 | 6.55 | qfq | 25,701,071 | 165,085,381 | 6.85% |
| 2024-10-24 | 6.20 | 6.26 | 6.02 | 6.13 | 6.13 | qfq | 12,261,749 | 74,580,022 | -2.54% |
| 2024-10-23 | 6.07 | 6.45 | 6.03 | 6.29 | 6.29 | qfq | 18,629,200 | 116,438,380 | 2.61% |
| 2024-10-22 | 5.98 | 6.13 | 5.93 | 6.13 | 6.13 | qfq | 10,946,971 | 65,884,070 | 1.49% |
| 2024-10-21 | 5.91 | 6.12 | 5.87 | 6.04 | 6.04 | qfq | 13,370,120 | 80,318,474 | 2.90% |
| 2024-10-18 | 5.69 | 5.96 | 5.66 | 5.87 | 5.87 | qfq | 10,445,559 | 60,626,528 | 2.98% |
| 2024-10-17 | 5.74 | 5.87 | 5.70 | 5.70 | 5.70 | qfq | 7,160,966 | 41,481,979 | -0.35% |
| 2024-10-16 | 5.69 | 5.85 | 5.65 | 5.72 | 5.72 | qfq | 8,064,200 | 46,295,171 | -1.72% |
| 2024-10-15 | 5.86 | 6.00 | 5.78 | 5.82 | 5.82 | qfq | 9,874,561 | 58,057,766 | -1.85% |
| 2024-10-14 | 5.75 | 5.95 | 5.61 | 5.93 | 5.93 | qfq | 13,118,734 | 76,057,454 | 3.13% |
| 2024-10-11 | 6.13 | 6.18 | 5.66 | 5.75 | 5.75 | qfq | 18,123,917 | 107,266,649 | -8.29% |
| 2024-10-10 | 6.70 | 6.80 | 6.07 | 6.27 | 6.27 | qfq | 31,059,097 | 197,210,542 | -9.78% |
| 2024-10-09 | 6.80 | 7.71 | 6.60 | 6.95 | 6.95 | qfq | 49,094,174 | 352,358,888 | 3.42% |
| 2024-10-08 | 7.05 | 7.20 | 6.23 | 6.72 | 6.72 | qfq | 26,335,395 | 176,942,298 | 10.34% |
| 2024-09-30 | 5.60 | 6.14 | 5.46 | 6.09 | 6.09 | qfq | 20,657,408 | 119,985,188 | 13.83% |
| 2024-09-27 | 5.18 | 5.48 | 5.13 | 5.35 | 5.35 | qfq | 11,946,249 | 63,148,061 | 5.11% |
| 2024-09-26 | 4.92 | 5.09 | 4.91 | 5.09 | 5.09 | qfq | 7,678,437 | 38,346,811 | 3.25% |
| 2024-09-25 | 4.91 | 5.02 | 4.90 | 4.93 | 4.93 | qfq | 8,767,700 | 43,451,491 | 2.28% |
| 2024-09-24 | 4.59 | 4.83 | 4.59 | 4.82 | 4.82 | qfq | 7,213,944 | 33,947,155 | 5.24% |
| 2024-09-23 | 4.56 | 4.61 | 4.51 | 4.58 | 4.58 | qfq | 2,958,500 | 13,504,864 | 0.44% |
| 2024-09-20 | 4.69 | 4.69 | 4.53 | 4.56 | 4.56 | qfq | 4,413,800 | 20,199,468 | -1.94% |
| 2024-09-19 | 4.54 | 4.68 | 4.50 | 4.65 | 4.65 | qfq | 5,575,600 | 25,709,277 | 3.10% |
| 2024-09-18 | 4.66 | 4.66 | 4.46 | 4.51 | 4.51 | qfq | 4,623,400 | 20,903,193 | -2.17% |
| 2024-09-13 | 4.79 | 4.82 | 4.60 | 4.61 | 4.61 | qfq | 6,238,578 | 29,076,630 | -3.15% |
| 2024-09-12 | 4.71 | 4.94 | 4.71 | 4.76 | 4.76 | qfq | 6,476,000 | 31,181,880 | 0.63% |
| 2024-09-11 | 4.68 | 4.81 | 4.67 | 4.73 | 4.73 | qfq | 4,683,600 | 22,188,246 | 0.85% |
| 2024-09-10 | 4.71 | 4.74 | 4.59 | 4.69 | 4.69 | qfq | 5,039,249 | 23,414,181 | -0.42% |
| 2024-09-09 | 4.68 | 4.75 | 4.62 | 4.71 | 4.71 | qfq | 4,759,636 | 22,315,959 | 0.00% |
| 2024-09-06 | 4.90 | 4.91 | 4.70 | 4.71 | 4.71 | qfq | 7,760,795 | 37,228,721 | -4.27% |
| 2024-09-05 | 4.85 | 5.08 | 4.83 | 4.92 | 4.92 | qfq | 9,545,014 | 47,118,181 | 1.23% |
| 2024-09-04 | 4.83 | 4.94 | 4.77 | 4.86 | 4.86 | qfq | 5,519,726 | 26,864,680 | -0.21% |
| 2024-09-03 | 4.85 | 4.94 | 4.79 | 4.87 | 4.87 | qfq | 4,031,406 | 19,607,434 | 1.04% |
| 2024-09-02 | 4.89 | 4.96 | 4.80 | 4.82 | 4.82 | qfq | 4,326,400 | 21,124,043 | -2.23% |
| 2024-08-30 | 4.84 | 5.00 | 4.82 | 4.93 | 4.93 | qfq | 6,525,484 | 32,153,428 | 1.86% |
| 2024-08-29 | 4.66 | 4.85 | 4.63 | 4.84 | 4.84 | qfq | 5,423,706 | 25,883,190 | 3.64% |
| 2024-08-28 | 4.61 | 4.72 | 4.53 | 4.67 | 4.67 | qfq | 5,858,361 | 27,243,148 | 0.86% |
| 2024-08-27 | 4.79 | 4.79 | 4.61 | 4.63 | 4.63 | qfq | 5,607,774 | 26,197,868 | -3.14% |
| 2024-08-26 | 4.59 | 4.83 | 4.58 | 4.78 | 4.78 | qfq | 6,218,091 | 29,526,106 | 4.14% |
| 2024-08-23 | 4.67 | 4.68 | 4.57 | 4.59 | 4.59 | qfq | 4,363,735 | 20,095,558 | -1.71% |
| 2024-08-22 | 4.78 | 4.81 | 4.64 | 4.67 | 4.67 | qfq | 5,057,030 | 23,909,902 | -2.10% |
| 2024-08-21 | 4.73 | 4.82 | 4.71 | 4.77 | 4.77 | qfq | 3,836,720 | 18,291,481 | 0.42% |
| 2024-08-20 | 4.88 | 4.94 | 4.73 | 4.75 | 4.75 | qfq | 4,795,800 | 23,078,401 | -2.86% |
| 2024-08-19 | 4.85 | 4.91 | 4.79 | 4.89 | 4.89 | qfq | 4,069,300 | 19,785,733 | 0.00% |
| 2024-08-16 | 4.94 | 4.98 | 4.89 | 4.89 | 4.89 | qfq | 5,840,800 | 28,757,246 | -1.21% |
| 2024-08-15 | 4.88 | 4.99 | 4.77 | 4.95 | 4.95 | qfq | 6,741,932 | 33,009,579 | 1.64% |
| 2024-08-14 | 4.89 | 4.97 | 4.81 | 4.87 | 4.87 | qfq | 5,418,032 | 26,420,247 | 0.00% |
| 2024-08-13 | 4.81 | 4.87 | 4.71 | 4.87 | 4.87 | qfq | 5,215,504 | 25,038,543 | 1.25% |
| 2024-08-12 | 4.92 | 4.94 | 4.79 | 4.81 | 4.81 | qfq | 5,005,900 | 24,218,857 | -1.64% |
| 2024-08-09 | 4.93 | 5.01 | 4.89 | 4.89 | 4.89 | qfq | 6,336,191 | 31,289,757 | 0.00% |
| 2024-08-08 | 4.96 | 4.99 | 4.79 | 4.89 | 4.89 | qfq | 6,896,966 | 33,614,680 | -1.01% |
| 2024-08-07 | 4.89 | 4.95 | 4.81 | 4.94 | 4.94 | qfq | 8,561,657 | 41,905,555 | 1.86% |
| 2024-08-06 | 4.77 | 4.88 | 4.74 | 4.85 | 4.85 | qfq | 9,075,606 | 43,692,902 | 2.97% |
| 2024-08-05 | 4.90 | 4.97 | 4.71 | 4.71 | 4.71 | qfq | 9,892,200 | 47,668,636 | -4.07% |
| 2024-08-02 | 5.01 | 5.06 | 4.90 | 4.91 | 4.91 | qfq | 7,976,735 | 39,737,832 | -2.19% |
| 2024-08-01 | 5.04 | 5.11 | 4.96 | 5.02 | 5.02 | qfq | 10,323,209 | 51,869,562 | -0.20% |
| 2024-07-31 | 4.81 | 5.04 | 4.72 | 5.03 | 5.03 | qfq | 18,513,225 | 90,502,650 | 4.14% |
| 2024-07-30 | 5.08 | 5.11 | 4.71 | 4.83 | 4.83 | qfq | 23,592,544 | 114,129,949 | -5.85% |
| 2024-07-29 | 5.20 | 5.22 | 5.08 | 5.13 | 5.13 | qfq | 3,551,236 | 18,250,237 | -0.58% |
| 2024-07-26 | 5.11 | 5.21 | 5.05 | 5.16 | 5.16 | qfq | 3,237,100 | 16,694,328 | 0.78% |
| 2024-07-25 | 5.00 | 5.22 | 4.94 | 5.12 | 5.12 | qfq | 4,616,400 | 23,557,940 | 2.20% |
| 2024-07-24 | 5.17 | 5.19 | 4.98 | 5.01 | 5.01 | qfq | 3,340,500 | 16,886,637 | -2.91% |
| 2024-07-23 | 5.28 | 5.37 | 5.16 | 5.16 | 5.16 | qfq | 1,987,800 | 10,466,756 | -1.90% |
| 2024-07-22 | 5.26 | 5.29 | 5.17 | 5.26 | 5.26 | qfq | 2,757,280 | 14,469,912 | 0.77% |
| 2024-07-19 | 5.20 | 5.34 | 5.17 | 5.22 | 5.22 | qfq | 4,100,396 | 21,589,787 | -0.76% |
| 2024-07-18 | 5.32 | 5.36 | 5.15 | 5.26 | 5.26 | qfq | 3,628,900 | 19,002,809 | -2.41% |
| 2024-07-17 | 5.52 | 5.60 | 5.38 | 5.39 | 5.39 | qfq | 3,288,500 | 18,057,122 | -1.82% |
| 2024-07-16 | 5.49 | 5.55 | 5.43 | 5.49 | 5.49 | qfq | 2,757,100 | 15,117,716 | -0.36% |
| 2024-07-15 | 5.71 | 5.76 | 5.51 | 5.51 | 5.51 | qfq | 3,586,800 | 19,967,891 | -4.51% |
| 2024-07-12 | 5.78 | 5.82 | 5.71 | 5.77 | 5.77 | qfq | 4,657,000 | 26,859,426 | -0.17% |
| 2024-07-11 | 5.65 | 5.85 | 5.55 | 5.78 | 5.78 | qfq | 5,855,200 | 33,584,823 | 5.09% |
| 2024-07-10 | 5.53 | 5.62 | 5.43 | 5.50 | 5.50 | qfq | 3,677,800 | 20,374,846 | -1.26% |
| 2024-07-09 | 5.41 | 5.59 | 5.29 | 5.57 | 5.57 | qfq | 4,586,400 | 24,958,585 | 2.39% |
| 2024-07-08 | 5.56 | 5.67 | 5.42 | 5.44 | 5.44 | qfq | 3,590,700 | 19,754,665 | -4.06% |
| 2024-07-05 | 5.59 | 5.71 | 5.53 | 5.67 | 5.67 | qfq | 3,116,000 | 17,584,813 | 0.53% |
| 2024-07-04 | 5.92 | 5.93 | 5.62 | 5.64 | 5.64 | qfq | 5,421,400 | 31,197,302 | -4.89% |
| 2024-07-03 | 5.91 | 6.04 | 5.80 | 5.93 | 5.93 | qfq | 5,960,402 | 35,343,621 | -0.84% |
| 2024-07-02 | 5.91 | 6.00 | 5.81 | 5.98 | 5.97 | qfq | 5,145,000 | 30,501,888 | 1.53% |
| 2024-07-01 | 5.91 | 5.98 | 5.74 | 5.89 | 5.88 | qfq | 4,480,750 | 26,112,740 | -0.34% |
| 2024-06-28 | 5.83 | 6.08 | 5.79 | 5.91 | 5.90 | qfq | 6,011,100 | 35,767,973 | 1.37% |
| 2024-06-27 | 5.95 | 6.03 | 5.79 | 5.83 | 5.82 | qfq | 4,370,000 | 25,823,627 | -2.67% |
| 2024-06-26 | 5.76 | 5.99 | 5.62 | 5.99 | 5.98 | qfq | 5,740,000 | 33,477,649 | 3.63% |
| 2024-06-25 | 5.72 | 5.83 | 5.59 | 5.78 | 5.77 | qfq | 6,223,672 | 35,670,476 | 1.23% |
| 2024-06-24 | 6.12 | 6.20 | 5.70 | 5.71 | 5.70 | qfq | 9,102,717 | 53,509,725 | -7.61% |
| 2024-06-21 | 6.14 | 6.29 | 6.12 | 6.18 | 6.17 | qfq | 7,577,597 | 46,977,722 | 1.31% |
| 2024-06-20 | 6.42 | 6.46 | 6.10 | 6.10 | 6.09 | qfq | 7,791,900 | 48,568,376 | -4.98% |
| 2024-06-19 | 6.40 | 6.52 | 6.32 | 6.42 | 6.40 | qfq | 8,617,950 | 55,306,615 | -0.16% |
| 2024-06-18 | 6.22 | 6.51 | 6.17 | 6.43 | 6.41 | qfq | 9,536,226 | 60,681,869 | 3.04% |
| 2024-06-17 | 6.17 | 6.27 | 6.05 | 6.24 | 6.23 | qfq | 7,207,300 | 44,456,239 | 0.65% |
| 2024-06-14 | 6.26 | 6.38 | 6.18 | 6.20 | 6.19 | qfq | 8,557,300 | 53,501,274 | -2.82% |
| 2024-06-13 | 6.28 | 6.55 | 6.22 | 6.38 | 6.37 | qfq | 11,869,697 | 75,718,672 | 1.59% |
| 2024-06-12 | 6.11 | 6.31 | 6.11 | 6.28 | 6.27 | qfq | 8,834,800 | 55,098,583 | 1.78% |
| 2024-06-11 | 6.08 | 6.21 | 5.85 | 6.17 | 6.16 | qfq | 8,393,954 | 50,681,936 | 0.65% |
| 2024-06-07 | 6.26 | 6.40 | 6.03 | 6.13 | 6.12 | qfq | 11,035,493 | 68,055,415 | 0.49% |
| 2024-06-06 | 6.66 | 6.79 | 6.05 | 6.10 | 6.09 | qfq | 19,834,297 | 126,328,401 | -11.59% |
| 2024-06-05 | 7.38 | 7.58 | 6.80 | 6.90 | 6.88 | qfq | 21,414,447 | 154,589,746 | -4.17% |
| 2024-06-04 | 7.13 | 7.28 | 6.88 | 7.20 | 7.18 | qfq | 24,581,634 | 173,397,899 | -4.76% |
| 2024-06-03 | 8.30 | 8.32 | 7.34 | 7.56 | 7.54 | qfq | 35,079,714 | 270,708,501 | -13.40% |
| 2024-05-31 | 8.69 | 9.40 | 8.33 | 8.73 | 8.71 | qfq | 41,159,556 | 360,010,429 | -3.75% |
| 2024-05-30 | 8.56 | 9.19 | 8.19 | 9.07 | 9.05 | qfq | 48,937,318 | 425,138,505 | 17.49% |
| 2024-05-29 | 6.43 | 7.72 | 6.42 | 7.72 | 7.70 | qfq | 17,472,334 | 132,171,429 | 20.06% |
| 2024-05-28 | 6.54 | 6.57 | 6.41 | 6.43 | 6.41 | qfq | 2,708,163 | 17,554,535 | -1.83% |
| 2024-05-27 | 6.63 | 6.76 | 6.39 | 6.55 | 6.53 | qfq | 3,512,567 | 22,814,526 | -1.80% |
| 2024-05-24 | 6.80 | 6.98 | 6.66 | 6.67 | 6.65 | qfq | 4,971,902 | 33,716,015 | -2.77% |
| 2024-05-23 | 7.00 | 7.01 | 6.79 | 6.86 | 6.84 | qfq | 7,891,297 | 54,273,480 | -3.79% |
| 2024-05-22 | 6.77 | 7.20 | 6.72 | 7.13 | 7.11 | qfq | 10,026,604 | 69,923,490 | 4.85% |
| 2024-05-21 | 6.72 | 7.22 | 6.68 | 6.80 | 6.78 | qfq | 7,890,600 | 54,584,791 | 1.04% |
| 2024-05-20 | 6.93 | 6.95 | 6.70 | 6.73 | 6.71 | qfq | 2,387,800 | 16,296,952 | -1.61% |
| 2024-05-17 | 6.66 | 6.85 | 6.64 | 6.84 | 6.82 | qfq | 2,378,236 | 16,063,208 | 2.55% |
| 2024-05-16 | 6.67 | 6.81 | 6.63 | 6.67 | 6.65 | qfq | 1,889,200 | 12,737,553 | -0.30% |
| 2024-05-15 | 6.71 | 6.78 | 6.60 | 6.69 | 6.67 | qfq | 1,789,000 | 11,990,024 | 0.00% |
| 2024-05-14 | 6.64 | 6.79 | 6.61 | 6.69 | 6.67 | qfq | 2,529,500 | 16,983,329 | 1.52% |
| 2024-05-13 | 6.78 | 6.78 | 6.53 | 6.59 | 6.57 | qfq | 2,771,306 | 18,348,043 | -3.09% |
| 2024-05-10 | 7.08 | 7.08 | 6.79 | 6.80 | 6.78 | qfq | 3,038,200 | 20,833,312 | -3.13% |
| 2024-05-09 | 6.84 | 7.28 | 6.80 | 7.02 | 7.00 | qfq | 5,070,643 | 35,921,408 | 2.63% |
| 2024-05-08 | 6.91 | 7.17 | 6.77 | 6.84 | 6.82 | qfq | 3,740,600 | 25,762,912 | -1.87% |
| 2024-05-07 | 6.95 | 6.97 | 6.79 | 6.97 | 6.95 | qfq | 3,902,800 | 26,829,975 | 0.72% |
| 2024-05-06 | 6.61 | 6.95 | 6.61 | 6.92 | 6.90 | qfq | 4,645,300 | 31,743,852 | 5.81% |
| 2024-04-30 | 6.61 | 6.62 | 6.47 | 6.54 | 6.52 | qfq | 2,760,900 | 18,034,600 | -0.76% |
| 2024-04-29 | 6.26 | 6.64 | 6.23 | 6.59 | 6.57 | qfq | 4,439,743 | 28,789,503 | 1.85% |
| 2024-04-26 | 6.40 | 6.49 | 6.20 | 6.47 | 6.45 | qfq | 3,200,100 | 20,437,342 | 1.25% |
| 2024-04-25 | 6.35 | 6.52 | 6.24 | 6.39 | 6.38 | qfq | 2,296,702 | 14,739,712 | 1.43% |
| 2024-04-24 | 6.26 | 6.33 | 6.18 | 6.30 | 6.29 | qfq | 2,052,402 | 12,871,609 | 1.45% |
| 2024-04-23 | 6.10 | 6.28 | 6.10 | 6.21 | 6.20 | qfq | 2,584,900 | 16,004,602 | 2.14% |
| 2024-04-22 | 6.26 | 6.28 | 5.94 | 6.08 | 6.07 | qfq | 2,090,438 | 12,749,207 | -1.78% |
| 2024-04-19 | 6.22 | 6.29 | 6.05 | 6.19 | 6.18 | qfq | 2,493,738 | 15,380,711 | -0.64% |
| 2024-04-18 | 6.33 | 6.34 | 6.09 | 6.23 | 6.22 | qfq | 2,536,300 | 15,796,232 | -0.95% |
| 2024-04-17 | 5.76 | 6.32 | 5.76 | 6.29 | 6.28 | qfq | 3,645,502 | 22,503,074 | 11.33% |
| 2024-04-16 | 6.37 | 6.41 | 5.65 | 5.65 | 5.64 | qfq | 4,784,100 | 28,272,657 | -12.40% |
| 2024-04-15 | 6.97 | 6.98 | 6.36 | 6.45 | 6.43 | qfq | 4,309,680 | 28,333,115 | -6.93% |
| 2024-04-12 | 7.04 | 7.11 | 6.87 | 6.93 | 6.91 | qfq | 2,489,480 | 17,345,971 | -1.56% |
| 2024-04-11 | 7.03 | 7.19 | 6.90 | 7.04 | 7.02 | qfq | 3,006,950 | 21,271,348 | 0.28% |
| 2024-04-10 | 7.35 | 7.36 | 6.96 | 7.02 | 7.00 | qfq | 3,675,202 | 25,970,644 | -4.75% |
| 2024-04-09 | 7.09 | 7.39 | 7.01 | 7.37 | 7.35 | qfq | 3,917,402 | 28,408,689 | 5.29% |
| 2024-04-08 | 7.43 | 7.44 | 6.99 | 7.00 | 6.98 | qfq | 3,398,050 | 24,244,237 | -5.79% |
| 2024-04-03 | 7.50 | 7.63 | 7.37 | 7.43 | 7.41 | qfq | 3,265,400 | 24,398,850 | -1.59% |
| 2024-04-02 | 7.48 | 7.68 | 7.43 | 7.55 | 7.53 | qfq | 5,037,939 | 37,996,129 | 1.21% |
| 2024-04-01 | 7.20 | 7.49 | 7.20 | 7.46 | 7.44 | qfq | 3,666,100 | 27,192,700 | 4.34% |
| 2024-03-29 | 7.03 | 7.18 | 7.03 | 7.15 | 7.13 | qfq | 1,728,602 | 12,295,422 | 1.27% |
| 2024-03-28 | 6.90 | 7.17 | 6.87 | 7.06 | 7.04 | qfq | 2,683,902 | 18,921,356 | 2.47% |
| 2024-03-27 | 7.16 | 7.16 | 6.89 | 6.89 | 6.87 | qfq | 2,722,500 | 19,136,604 | -2.96% |
| 2024-03-26 | 7.08 | 7.19 | 6.93 | 7.10 | 7.08 | qfq | 2,828,402 | 19,994,045 | 0.42% |
| 2024-03-25 | 7.27 | 7.35 | 7.05 | 7.07 | 7.05 | qfq | 2,422,200 | 17,395,910 | -2.62% |
| 2024-03-22 | 7.49 | 7.51 | 7.22 | 7.26 | 7.24 | qfq | 2,928,002 | 21,417,954 | -3.07% |
| 2024-03-21 | 7.53 | 7.62 | 7.36 | 7.49 | 7.47 | qfq | 2,678,500 | 20,015,112 | -0.53% |
| 2024-03-20 | 7.47 | 7.62 | 7.40 | 7.53 | 7.51 | qfq | 2,720,000 | 20,465,932 | 0.53% |
| 2024-03-19 | 7.45 | 7.56 | 7.41 | 7.49 | 7.47 | qfq | 3,286,700 | 24,628,423 | 0.54% |
| 2024-03-18 | 7.23 | 7.48 | 7.19 | 7.45 | 7.43 | qfq | 4,182,540 | 30,656,338 | 3.04% |
| 2024-03-15 | 7.07 | 7.24 | 7.01 | 7.23 | 7.21 | qfq | 2,847,400 | 20,331,933 | 1.97% |
| 2024-03-14 | 7.20 | 7.29 | 7.00 | 7.09 | 7.07 | qfq | 3,380,646 | 24,129,972 | -1.80% |
| 2024-03-13 | 7.17 | 7.30 | 7.09 | 7.22 | 7.20 | qfq | 3,788,074 | 27,249,209 | 0.70% |
| 2024-03-12 | 7.14 | 7.26 | 7.00 | 7.17 | 7.15 | qfq | 4,773,474 | 33,873,391 | 0.28% |
| 2024-03-11 | 6.75 | 7.16 | 6.72 | 7.15 | 7.13 | qfq | 6,274,601 | 43,946,649 | 5.77% |
| 2024-03-08 | 6.70 | 6.90 | 6.60 | 6.76 | 6.74 | qfq | 3,190,600 | 21,445,099 | 2.27% |
| 2024-03-07 | 6.72 | 6.80 | 6.55 | 6.61 | 6.59 | qfq | 2,561,700 | 17,141,211 | -1.20% |
| 2024-03-06 | 6.54 | 6.80 | 6.49 | 6.69 | 6.67 | qfq | 2,980,239 | 19,907,051 | 1.67% |
| 2024-03-05 | 6.82 | 6.82 | 6.56 | 6.58 | 6.56 | qfq | 3,262,100 | 21,639,806 | -3.52% |
| 2024-03-04 | 6.95 | 6.97 | 6.63 | 6.82 | 6.80 | qfq | 3,774,900 | 25,607,339 | -1.45% |
| 2024-03-01 | 6.78 | 6.94 | 6.70 | 6.92 | 6.90 | qfq | 4,254,704 | 28,996,602 | 2.67% |
| 2024-02-29 | 6.35 | 6.76 | 6.26 | 6.74 | 6.72 | qfq | 4,760,300 | 31,477,901 | 4.50% |
| 2024-02-28 | 7.14 | 7.34 | 6.30 | 6.45 | 6.43 | qfq | 7,777,300 | 53,918,963 | -9.54% |
| 2024-02-27 | 6.98 | 7.13 | 6.81 | 7.13 | 7.11 | qfq | 4,581,503 | 32,137,685 | 1.71% |
| 2024-02-26 | 6.92 | 7.18 | 6.80 | 7.01 | 6.99 | qfq | 7,284,803 | 50,706,063 | 0.57% |
| 2024-02-23 | 6.51 | 7.50 | 6.51 | 6.97 | 6.95 | qfq | 9,531,048 | 66,064,534 | 7.23% |
| 2024-02-22 | 6.40 | 6.51 | 6.31 | 6.50 | 6.48 | qfq | 2,755,935 | 17,743,619 | 2.52% |
| 2024-02-21 | 6.01 | 6.51 | 5.97 | 6.34 | 6.33 | qfq | 4,465,009 | 28,307,354 | 3.93% |
| 2024-02-20 | 6.00 | 6.12 | 5.83 | 6.10 | 6.09 | qfq | 3,080,702 | 18,561,095 | 1.67% |
| 2024-02-19 | 5.84 | 6.23 | 5.83 | 6.00 | 5.99 | qfq | 4,996,144 | 30,067,783 | 3.27% |
| 2024-02-08 | 5.05 | 5.86 | 4.75 | 5.81 | 5.80 | qfq | 8,287,878 | 44,367,597 | 14.37% |
| 2024-02-07 | 5.44 | 5.44 | 4.95 | 5.08 | 5.07 | qfq | 6,126,575 | 31,998,140 | -6.62% |
| 2024-02-06 | 5.43 | 5.65 | 4.92 | 5.44 | 5.43 | qfq | 6,347,870 | 33,241,495 | -0.55% |
| 2024-02-05 | 6.17 | 6.26 | 5.34 | 5.47 | 5.46 | qfq | 6,608,015 | 37,072,910 | -13.59% |
| 2024-02-02 | 6.82 | 6.97 | 6.14 | 6.33 | 6.32 | qfq | 4,705,800 | 30,626,383 | -6.22% |
| 2024-02-01 | 6.88 | 6.96 | 6.63 | 6.75 | 6.73 | qfq | 3,527,900 | 23,957,889 | -2.46% |
| 2024-01-31 | 7.39 | 7.43 | 6.87 | 6.92 | 6.90 | qfq | 4,961,978 | 35,169,571 | -5.85% |
| 2024-01-30 | 7.70 | 7.77 | 7.32 | 7.35 | 7.33 | qfq | 5,180,600 | 39,123,949 | -8.01% |
| 2024-01-29 | 8.46 | 8.46 | 7.93 | 7.99 | 7.97 | qfq | 2,816,400 | 22,860,347 | -4.77% |
| 2024-01-26 | 8.43 | 8.62 | 8.32 | 8.39 | 8.37 | qfq | 2,090,740 | 17,724,611 | -0.83% |
| 2024-01-25 | 8.27 | 8.47 | 8.10 | 8.46 | 8.44 | qfq | 2,661,100 | 22,139,429 | 3.42% |
| 2024-01-24 | 8.17 | 8.35 | 7.89 | 8.18 | 8.16 | qfq | 3,332,400 | 27,033,495 | 0.00% |
| 2024-01-23 | 8.26 | 8.55 | 8.03 | 8.18 | 8.16 | qfq | 3,141,600 | 25,648,438 | -2.39% |
| 2024-01-22 | 9.05 | 9.05 | 8.26 | 8.38 | 8.36 | qfq | 3,053,200 | 26,404,615 | -6.89% |
| 2024-01-19 | 9.23 | 9.28 | 8.98 | 9.00 | 8.98 | qfq | 1,629,400 | 14,806,214 | -1.75% |
| 2024-01-18 | 9.22 | 9.33 | 8.87 | 9.16 | 9.14 | qfq | 3,273,000 | 29,720,132 | -1.08% |
| 2024-01-17 | 9.54 | 9.54 | 9.25 | 9.26 | 9.24 | qfq | 1,933,460 | 18,159,966 | -2.53% |
| 2024-01-16 | 9.52 | 9.65 | 9.32 | 9.50 | 9.48 | qfq | 2,644,700 | 25,018,671 | 0.00% |
| 2024-01-15 | 9.65 | 9.82 | 9.47 | 9.50 | 9.48 | qfq | 2,081,300 | 19,907,111 | -1.96% |
| 2024-01-12 | 9.75 | 10.04 | 9.60 | 9.69 | 9.67 | qfq | 3,637,000 | 35,874,795 | 0.21% |
| 2024-01-11 | 9.69 | 9.73 | 9.41 | 9.67 | 9.65 | qfq | 2,640,700 | 25,287,299 | 1.79% |
| 2024-01-10 | 9.57 | 9.71 | 9.37 | 9.50 | 9.48 | qfq | 2,415,000 | 23,093,722 | -1.14% |
| 2024-01-09 | 9.51 | 9.75 | 9.47 | 9.61 | 9.59 | qfq | 2,656,900 | 25,477,768 | 1.16% |
| 2024-01-08 | 9.71 | 9.75 | 9.48 | 9.50 | 9.48 | qfq | 1,710,300 | 16,430,203 | -1.86% |
| 2024-01-05 | 9.80 | 9.96 | 9.64 | 9.68 | 9.66 | qfq | 2,000,300 | 19,545,969 | -1.83% |
| 2024-01-04 | 9.93 | 9.95 | 9.79 | 9.86 | 9.84 | qfq | 1,526,300 | 15,031,597 | -0.50% |
| 2024-01-03 | 9.94 | 10.03 | 9.83 | 9.91 | 9.89 | qfq | 2,211,900 | 21,925,156 | -0.60% |
| 2024-01-02 | 9.88 | 10.01 | 9.85 | 9.97 | 9.95 | qfq | 2,377,113 | 23,608,695 | 0.91% |
| 2023-12-29 | 9.77 | 9.91 | 9.70 | 9.88 | 9.86 | qfq | 3,012,400 | 29,603,761 | 1.02% |
| 2023-12-28 | 9.30 | 9.84 | 9.21 | 9.78 | 9.76 | qfq | 4,926,000 | 47,520,267 | 5.73% |
| 2023-12-27 | 9.24 | 9.27 | 9.10 | 9.25 | 9.23 | qfq | 1,497,800 | 13,786,015 | 0.54% |
| 2023-12-26 | 9.22 | 9.29 | 9.13 | 9.20 | 9.18 | qfq | 1,412,900 | 12,999,746 | -0.86% |
| 2023-12-25 | 9.52 | 9.52 | 9.20 | 9.28 | 9.26 | qfq | 2,773,400 | 25,715,958 | -1.90% |
| 2023-12-22 | 9.63 | 9.65 | 9.33 | 9.46 | 9.44 | qfq | 2,989,300 | 28,357,868 | -1.77% |
| 2023-12-21 | 9.40 | 9.69 | 9.26 | 9.63 | 9.61 | qfq | 2,856,300 | 27,153,679 | 2.45% |
| 2023-12-20 | 9.44 | 9.55 | 9.40 | 9.40 | 9.38 | qfq | 1,674,500 | 15,885,552 | -0.11% |
| 2023-12-19 | 9.43 | 9.46 | 9.30 | 9.41 | 9.39 | qfq | 1,853,400 | 17,378,969 | 0.00% |
| 2023-12-18 | 9.56 | 9.64 | 9.35 | 9.41 | 9.39 | qfq | 2,197,304 | 20,786,242 | -2.08% |
| 2023-12-15 | 9.57 | 9.84 | 9.55 | 9.61 | 9.59 | qfq | 2,224,700 | 21,486,885 | 0.42% |
| 2023-12-14 | 9.63 | 9.76 | 9.56 | 9.57 | 9.55 | qfq | 1,407,200 | 13,563,698 | -0.93% |
| 2023-12-13 | 9.68 | 9.77 | 9.62 | 9.66 | 9.64 | qfq | 1,953,100 | 18,883,051 | 0.00% |
| 2023-12-12 | 9.74 | 9.79 | 9.57 | 9.66 | 9.64 | qfq | 2,130,539 | 20,554,240 | -0.51% |
| 2023-12-11 | 9.67 | 9.73 | 9.52 | 9.71 | 9.69 | qfq | 2,834,000 | 27,258,372 | 0.00% |
| 2023-12-08 | 9.97 | 10.00 | 9.69 | 9.71 | 9.69 | qfq | 2,439,400 | 23,879,078 | -2.12% |
| 2023-12-07 | 10.02 | 10.02 | 9.83 | 9.92 | 9.90 | qfq | 1,971,100 | 19,535,303 | -0.70% |
| 2023-12-06 | 9.89 | 10.10 | 9.89 | 9.99 | 9.97 | qfq | 1,974,400 | 19,786,819 | 1.01% |
| 2023-12-05 | 10.08 | 10.08 | 9.88 | 9.89 | 9.87 | qfq | 1,893,900 | 18,850,139 | -1.49% |
| 2023-12-04 | 10.17 | 10.17 | 10.02 | 10.04 | 10.02 | qfq | 1,481,100 | 14,915,726 | -0.69% |
| 2023-12-01 | 10.09 | 10.18 | 9.97 | 10.11 | 10.09 | qfq | 1,573,130 | 15,846,548 | 0.20% |
| 2023-11-30 | 10.33 | 10.36 | 10.01 | 10.09 | 10.07 | qfq | 2,565,420 | 26,065,291 | -2.32% |
| 2023-11-29 | 10.29 | 10.41 | 10.29 | 10.33 | 10.31 | qfq | 2,879,500 | 29,816,053 | -0.10% |
| 2023-11-28 | 10.24 | 10.37 | 10.13 | 10.34 | 10.32 | qfq | 2,958,700 | 30,518,236 | 1.08% |
| 2023-11-27 | 10.03 | 10.29 | 10.02 | 10.23 | 10.21 | qfq | 2,146,100 | 21,821,206 | 0.59% |
| 2023-11-24 | 10.32 | 10.36 | 10.13 | 10.17 | 10.15 | qfq | 2,007,800 | 20,452,491 | -1.74% |
| 2023-11-23 | 10.16 | 10.36 | 10.14 | 10.35 | 10.33 | qfq | 1,884,200 | 19,365,162 | 1.77% |
| 2023-11-22 | 10.25 | 10.40 | 10.16 | 10.17 | 10.15 | qfq | 2,321,837 | 23,798,714 | -1.26% |
| 2023-11-21 | 10.50 | 10.52 | 10.29 | 10.30 | 10.28 | qfq | 2,339,882 | 24,274,090 | -1.62% |
| 2023-11-20 | 10.46 | 10.53 | 10.31 | 10.47 | 10.45 | qfq | 2,430,445 | 25,373,316 | 0.29% |
| 2023-11-17 | 10.30 | 10.47 | 10.24 | 10.44 | 10.42 | qfq | 2,797,600 | 29,102,824 | 1.06% |
| 2023-11-16 | 10.54 | 10.56 | 10.27 | 10.33 | 10.31 | qfq | 2,599,900 | 26,945,837 | -1.90% |
| 2023-11-15 | 10.46 | 10.61 | 10.46 | 10.53 | 10.51 | qfq | 2,624,700 | 27,665,097 | 1.15% |
| 2023-11-14 | 10.40 | 10.51 | 10.36 | 10.41 | 10.39 | qfq | 1,722,300 | 17,957,360 | -0.67% |
| 2023-11-13 | 10.40 | 10.49 | 10.36 | 10.48 | 10.46 | qfq | 1,725,200 | 17,984,087 | 1.16% |
| 2023-11-10 | 10.40 | 10.46 | 10.28 | 10.36 | 10.34 | qfq | 1,941,700 | 20,115,886 | -0.67% |
| 2023-11-09 | 10.35 | 10.56 | 10.33 | 10.43 | 10.41 | qfq | 2,873,500 | 30,044,454 | 0.58% |
| 2023-11-08 | 10.40 | 10.44 | 10.31 | 10.37 | 10.35 | qfq | 2,256,000 | 23,387,811 | -0.19% |
| 2023-11-07 | 10.30 | 10.46 | 10.22 | 10.39 | 10.37 | qfq | 2,890,848 | 29,907,527 | 0.68% |
| 2023-11-06 | 9.92 | 10.35 | 9.92 | 10.32 | 10.30 | qfq | 3,970,000 | 40,449,365 | 4.35% |
| 2023-11-03 | 9.78 | 10.00 | 9.75 | 9.89 | 9.87 | qfq | 2,799,800 | 27,791,760 | 1.12% |
| 2023-11-02 | 10.04 | 10.04 | 9.76 | 9.78 | 9.76 | qfq | 2,427,000 | 23,911,162 | -1.81% |
| 2023-11-01 | 9.91 | 10.03 | 9.84 | 9.96 | 9.94 | qfq | 2,279,500 | 22,683,932 | 0.50% |
| 2023-10-31 | 10.02 | 10.13 | 9.81 | 9.91 | 9.89 | qfq | 2,564,900 | 25,425,474 | -1.29% |
| 2023-10-30 | 9.72 | 10.11 | 9.72 | 10.04 | 10.02 | qfq | 3,998,900 | 39,977,840 | 2.14% |
| 2023-10-27 | 9.56 | 9.91 | 9.35 | 9.83 | 9.81 | qfq | 5,716,220 | 55,141,331 | 2.18% |
| 2023-10-26 | 10.22 | 10.23 | 9.47 | 9.62 | 9.60 | qfq | 8,452,616 | 81,757,401 | -7.41% |
| 2023-10-25 | 10.22 | 10.53 | 10.22 | 10.39 | 10.37 | qfq | 2,344,500 | 24,444,258 | 1.07% |
| 2023-10-24 | 9.92 | 10.33 | 9.92 | 10.28 | 10.26 | qfq | 2,469,600 | 25,180,521 | 3.63% |
| 2023-10-23 | 10.27 | 10.30 | 9.86 | 9.92 | 9.90 | qfq | 2,503,000 | 25,062,663 | -3.69% |
| 2023-10-20 | 10.28 | 10.57 | 10.20 | 10.30 | 10.28 | qfq | 2,219,900 | 23,045,408 | -0.10% |
| 2023-10-19 | 10.26 | 10.59 | 10.21 | 10.31 | 10.29 | qfq | 2,801,188 | 29,040,442 | 0.39% |
| 2023-10-18 | 10.60 | 10.60 | 10.26 | 10.27 | 10.25 | qfq | 2,868,000 | 29,706,791 | -3.11% |
| 2023-10-17 | 10.60 | 10.70 | 10.50 | 10.60 | 10.58 | qfq | 2,875,400 | 30,383,909 | 0.00% |
| 2023-10-16 | 10.89 | 10.89 | 10.52 | 10.60 | 10.58 | qfq | 3,438,300 | 36,475,781 | -2.30% |
| 2023-10-13 | 11.05 | 11.13 | 10.75 | 10.85 | 10.82 | qfq | 4,500,600 | 48,916,087 | -2.34% |
| 2023-10-12 | 10.79 | 11.15 | 10.66 | 11.11 | 11.08 | qfq | 5,959,337 | 65,524,071 | 3.93% |
| 2023-10-11 | 10.70 | 10.77 | 10.61 | 10.69 | 10.66 | qfq | 2,501,037 | 26,737,510 | 0.85% |
| 2023-10-10 | 10.74 | 10.78 | 10.54 | 10.60 | 10.58 | qfq | 2,809,200 | 29,841,926 | -1.30% |
| 2023-10-09 | 10.81 | 10.84 | 10.64 | 10.74 | 10.71 | qfq | 3,300,800 | 35,375,763 | -1.01% |
| 2023-09-28 | 10.74 | 10.90 | 10.73 | 10.85 | 10.82 | qfq | 3,394,600 | 36,711,848 | 0.74% |
| 2023-09-27 | 10.50 | 10.93 | 10.47 | 10.77 | 10.74 | qfq | 6,106,202 | 65,834,439 | 2.87% |
| 2023-09-26 | 10.75 | 10.79 | 10.47 | 10.47 | 10.45 | qfq | 3,500,001 | 36,848,001 | -2.97% |
| 2023-09-25 | 10.84 | 10.89 | 10.63 | 10.79 | 10.76 | qfq | 3,092,000 | 33,193,894 | -0.83% |
| 2023-09-22 | 10.59 | 10.90 | 10.58 | 10.88 | 10.85 | qfq | 4,600,800 | 49,466,869 | 2.84% |
| 2023-09-21 | 10.74 | 10.99 | 10.55 | 10.58 | 10.56 | qfq | 5,808,300 | 62,161,799 | -1.49% |
| 2023-09-20 | 10.66 | 10.99 | 10.65 | 10.74 | 10.71 | qfq | 4,424,200 | 47,766,132 | -0.37% |
| 2023-09-19 | 10.80 | 10.95 | 10.71 | 10.78 | 10.75 | qfq | 5,612,500 | 60,723,687 | -2.27% |
| 2023-09-18 | 10.58 | 11.40 | 10.52 | 11.03 | 11.00 | qfq | 8,867,300 | 97,287,106 | 5.55% |
| 2023-09-15 | 10.53 | 10.68 | 10.41 | 10.45 | 10.43 | qfq | 2,319,500 | 24,314,905 | -0.76% |
| 2023-09-14 | 10.71 | 10.78 | 10.44 | 10.53 | 10.51 | qfq | 3,378,800 | 35,636,969 | -2.14% |
| 2023-09-13 | 10.89 | 10.92 | 10.67 | 10.76 | 10.73 | qfq | 4,541,439 | 48,935,447 | -2.18% |
| 2023-09-12 | 10.71 | 11.10 | 10.65 | 11.00 | 10.97 | qfq | 7,349,426 | 80,092,597 | 1.10% |
| 2023-09-11 | 10.80 | 11.15 | 10.68 | 10.88 | 10.85 | qfq | 6,103,526 | 66,690,346 | 0.28% |
| 2023-09-08 | 10.74 | 11.19 | 10.73 | 10.85 | 10.82 | qfq | 6,028,666 | 66,073,295 | 0.00% |
| 2023-09-07 | 11.30 | 11.39 | 10.84 | 10.85 | 10.82 | qfq | 9,248,865 | 102,308,389 | -3.81% |
| 2023-09-06 | 11.63 | 11.68 | 11.20 | 11.28 | 11.25 | qfq | 16,918,339 | 192,209,750 | -4.65% |
| 2023-09-05 | 10.66 | 12.20 | 10.60 | 11.83 | 11.80 | qfq | 19,668,005 | 229,268,490 | 10.77% |
| 2023-09-04 | 10.46 | 10.68 | 10.46 | 10.68 | 10.65 | qfq | 2,018,200 | 21,393,742 | 2.01% |
| 2023-09-01 | 10.47 | 10.57 | 10.40 | 10.47 | 10.45 | qfq | 1,279,900 | 13,380,795 | 0.00% |
| 2023-08-31 | 10.48 | 10.52 | 10.36 | 10.47 | 10.45 | qfq | 1,306,600 | 13,656,084 | -0.29% |
| 2023-08-30 | 10.38 | 10.56 | 10.32 | 10.50 | 10.48 | qfq | 1,991,800 | 20,891,502 | 1.65% |
| 2023-08-29 | 10.03 | 10.34 | 10.00 | 10.33 | 10.31 | qfq | 2,237,200 | 22,883,218 | 2.58% |
| 2023-08-28 | 10.35 | 10.45 | 10.04 | 10.07 | 10.05 | qfq | 2,679,200 | 27,423,183 | 1.21% |
| 2023-08-25 | 10.06 | 10.20 | 9.89 | 9.95 | 9.93 | qfq | 1,832,500 | 18,416,848 | -1.49% |
| 2023-08-24 | 10.23 | 10.23 | 9.96 | 10.10 | 10.08 | qfq | 1,128,700 | 11,375,089 | 0.80% |
| 2023-08-23 | 10.17 | 10.22 | 10.01 | 10.02 | 10.00 | qfq | 1,528,500 | 15,428,602 | -1.47% |
| 2023-08-22 | 10.49 | 10.55 | 9.98 | 10.17 | 10.15 | qfq | 3,249,600 | 33,069,430 | -2.59% |
| 2023-08-21 | 10.39 | 10.75 | 10.39 | 10.44 | 10.42 | qfq | 3,112,800 | 32,796,043 | 1.06% |
| 2023-08-18 | 10.38 | 10.50 | 10.33 | 10.33 | 10.31 | qfq | 1,530,978 | 15,966,479 | -0.58% |
| 2023-08-17 | 10.24 | 10.39 | 10.05 | 10.39 | 10.37 | qfq | 1,381,793 | 14,179,487 | 2.36% |
| 2023-08-16 | 10.21 | 10.27 | 10.13 | 10.15 | 10.13 | qfq | 964,500 | 9,837,540 | -1.17% |
| 2023-08-15 | 10.35 | 10.42 | 10.19 | 10.27 | 10.25 | qfq | 1,406,337 | 14,428,825 | -0.19% |
| 2023-08-14 | 10.38 | 10.38 | 10.18 | 10.29 | 10.27 | qfq | 1,949,717 | 19,984,369 | -0.39% |
| 2023-08-11 | 10.56 | 10.62 | 10.31 | 10.33 | 10.31 | qfq | 1,402,500 | 14,645,885 | -2.09% |
| 2023-08-10 | 10.47 | 10.64 | 10.45 | 10.55 | 10.53 | qfq | 981,900 | 10,375,901 | 0.76% |
| 2023-08-09 | 10.57 | 10.59 | 10.42 | 10.47 | 10.45 | qfq | 1,020,008 | 10,716,123 | -0.85% |
| 2023-08-08 | 10.55 | 10.67 | 10.49 | 10.56 | 10.54 | qfq | 1,070,900 | 11,324,680 | 0.19% |
| 2023-08-07 | 10.85 | 10.85 | 10.50 | 10.54 | 10.52 | qfq | 1,753,926 | 18,526,952 | -2.14% |
| 2023-08-04 | 10.81 | 10.87 | 10.75 | 10.77 | 10.74 | qfq | 1,437,400 | 15,521,127 | 0.09% |
| 2023-08-03 | 10.95 | 10.95 | 10.70 | 10.76 | 10.73 | qfq | 2,247,059 | 24,229,501 | -2.18% |
| 2023-08-02 | 10.92 | 11.16 | 10.86 | 11.00 | 10.97 | qfq | 2,201,026 | 24,139,317 | 0.36% |
| 2023-08-01 | 11.05 | 11.05 | 10.88 | 10.96 | 10.93 | qfq | 1,333,600 | 14,602,276 | -0.72% |
| 2023-07-31 | 10.93 | 11.07 | 10.93 | 11.04 | 11.01 | qfq | 1,970,300 | 21,669,609 | 0.91% |
| 2023-07-28 | 10.94 | 10.96 | 10.79 | 10.94 | 10.91 | qfq | 1,337,900 | 14,577,863 | 0.09% |
| 2023-07-27 | 11.04 | 11.16 | 10.91 | 10.93 | 10.90 | qfq | 1,801,700 | 19,846,642 | -0.91% |
| 2023-07-26 | 11.06 | 11.20 | 11.01 | 11.03 | 11.00 | qfq | 1,896,900 | 21,093,501 | -0.27% |
| 2023-07-25 | 10.99 | 11.11 | 10.97 | 11.06 | 11.03 | qfq | 1,590,100 | 17,560,367 | 0.91% |
| 2023-07-24 | 10.78 | 11.03 | 10.75 | 10.96 | 10.93 | qfq | 2,052,300 | 22,434,550 | 1.29% |
| 2023-07-21 | 11.01 | 11.08 | 10.81 | 10.82 | 10.79 | qfq | 2,279,909 | 24,901,328 | -1.81% |
| 2023-07-20 | 11.11 | 11.40 | 11.02 | 11.02 | 10.99 | qfq | 4,382,175 | 49,182,169 | -0.63% |
| 2023-07-19 | 11.10 | 11.14 | 11.02 | 11.09 | 11.06 | qfq | 1,600,700 | 17,723,871 | -0.36% |
| 2023-07-18 | 11.04 | 11.15 | 10.97 | 11.13 | 11.10 | qfq | 2,086,800 | 23,080,244 | 0.63% |