RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
天山生物300313.SZ
最近收盘价7.862026-07-17
最近交易日2026-07-17
成交量（股）5,948,000
成交额（元）47,593,821
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 722 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 | 8.31 | 8.40 | 7.80 | 7.86 | 7.86 | qfq | 5,948,000 | 47,593,821 | -5.53% |
| 2026-07-16 | 8.09 | 8.55 | 7.96 | 8.32 | 8.32 | qfq | 6,076,500 | 50,394,522 | 2.34% |
| 2026-07-15 | 8.00 | 8.16 | 7.85 | 8.13 | 8.13 | qfq | 5,489,776 | 44,134,636 | 1.88% |
| 2026-07-14 | 8.01 | 8.17 | 7.85 | 7.98 | 7.98 | qfq | 4,799,876 | 38,436,180 | -0.50% |
| 2026-07-13 | 8.40 | 8.46 | 7.95 | 8.02 | 8.02 | qfq | 5,678,500 | 46,029,815 | -4.64% |
| 2026-07-10 | 8.00 | 8.73 | 7.83 | 8.41 | 8.41 | qfq | 9,625,600 | 80,296,591 | 5.13% |
| 2026-07-09 | 8.00 | 8.19 | 7.88 | 8.00 | 8.00 | qfq | 4,893,700 | 39,211,375 | 0.00% |
| 2026-07-08 | 8.21 | 8.29 | 7.81 | 8.00 | 8.00 | qfq | 5,288,100 | 42,345,475 | -1.84% |
| 2026-07-07 | 8.83 | 8.98 | 8.13 | 8.15 | 8.15 | qfq | 6,587,600 | 55,064,859 | -7.70% |
| 2026-07-06 | 8.91 | 9.18 | 8.74 | 8.83 | 8.83 | qfq | 7,168,400 | 63,888,254 | -1.12% |
| 2026-07-03 | 8.35 | 9.13 | 8.30 | 8.93 | 8.93 | qfq | 10,353,500 | 90,120,181 | 6.56% |
| 2026-07-02 | 8.06 | 8.70 | 8.00 | 8.38 | 8.38 | qfq | 9,144,776 | 76,974,583 | 3.84% |
| 2026-07-01 | 7.55 | 8.22 | 7.55 | 8.07 | 8.07 | qfq | 8,720,440 | 69,576,368 | 6.18% |
| 2026-06-30 | 7.58 | 8.03 | 7.42 | 7.60 | 7.60 | qfq | 5,831,999 | 44,946,381 | 0.13% |
| 2026-06-29 | 7.80 | 7.89 | 7.41 | 7.59 | 7.59 | qfq | 5,815,500 | 44,292,563 | -3.31% |
| 2026-06-26 | 7.70 | 8.00 | 7.57 | 7.85 | 7.85 | qfq | 7,162,704 | 55,891,167 | 1.16% |
| 2026-06-25 | 8.15 | 8.16 | 7.63 | 7.76 | 7.76 | qfq | 7,117,090 | 55,956,692 | -5.83% |
| 2026-06-24 | 8.73 | 8.73 | 8.20 | 8.24 | 8.24 | qfq | 6,713,301 | 56,212,954 | -6.68% |
| 2026-06-23 | 8.40 | 9.08 | 8.39 | 8.83 | 8.83 | qfq | 7,443,186 | 64,828,377 | 0.80% |
| 2026-06-22 | 9.00 | 9.48 | 8.61 | 8.76 | 8.76 | qfq | 13,742,500 | 124,982,819 | 0.81% |
| 2026-06-17 | 8.73 | 9.00 | 8.61 | 8.69 | 8.69 | qfq | 2,984,400 | 26,148,229 | -1.47% |
| 2026-06-16 | 8.45 | 8.92 | 8.35 | 8.82 | 8.82 | qfq | 2,897,900 | 25,173,847 | 4.63% |
| 2026-06-15 | 8.41 | 8.54 | 8.37 | 8.43 | 8.43 | qfq | 1,841,000 | 15,528,067 | 0.24% |
| 2026-06-12 | 8.39 | 8.74 | 8.39 | 8.41 | 8.41 | qfq | 2,451,200 | 20,881,393 | -0.83% |
| 2026-06-11 | 8.19 | 8.56 | 8.00 | 8.48 | 8.48 | qfq | 3,418,300 | 28,539,509 | 4.18% |
| 2026-06-10 | 8.32 | 8.33 | 7.94 | 8.14 | 8.14 | qfq | 2,723,000 | 22,054,168 | -2.28% |
| 2026-06-09 | 8.43 | 8.43 | 8.23 | 8.33 | 8.33 | qfq | 1,508,522 | 12,531,934 | 0.36% |
| 2026-06-08 | 8.47 | 8.73 | 8.21 | 8.30 | 8.30 | qfq | 2,513,800 | 21,225,896 | -4.27% |
| 2026-06-05 | 8.66 | 8.96 | 8.62 | 8.67 | 8.67 | qfq | 2,280,000 | 20,007,125 | 0.46% |
| 2026-06-04 | 9.20 | 9.20 | 8.58 | 8.63 | 8.63 | qfq | 4,411,500 | 38,739,001 | -5.68% |
| 2026-06-03 | 9.55 | 9.55 | 9.11 | 9.15 | 9.15 | qfq | 2,827,678 | 26,247,321 | -4.19% |
| 2026-06-02 | 9.60 | 9.77 | 9.50 | 9.55 | 9.55 | qfq | 2,365,400 | 22,781,012 | -1.14% |
| 2026-06-01 | 9.42 | 9.71 | 9.40 | 9.66 | 9.66 | qfq | 2,387,900 | 22,896,572 | 1.05% |
| 2026-05-29 | 9.32 | 9.59 | 9.08 | 9.56 | 9.56 | qfq | 3,687,500 | 34,528,441 | 1.70% |
| 2026-05-28 | 9.20 | 9.49 | 9.18 | 9.40 | 9.40 | qfq | 3,012,700 | 28,212,905 | 1.51% |
| 2026-05-27 | 9.31 | 9.42 | 8.88 | 9.26 | 9.26 | qfq | 3,702,100 | 33,814,305 | -1.28% |
| 2026-05-26 | 9.80 | 9.80 | 9.21 | 9.38 | 9.38 | qfq | 3,921,402 | 36,970,759 | -4.38% |
| 2026-05-25 | 9.78 | 9.88 | 9.51 | 9.81 | 9.81 | qfq | 5,093,902 | 49,406,185 | -1.51% |
| 2026-05-22 | 9.50 | 10.01 | 9.39 | 9.96 | 9.96 | qfq | 6,404,200 | 62,747,058 | 5.62% |
| 2026-05-21 | 9.38 | 9.73 | 9.32 | 9.43 | 9.43 | qfq | 5,720,802 | 54,647,592 | 0.75% |
| 2026-05-20 | 9.21 | 9.46 | 9.16 | 9.36 | 9.36 | qfq | 3,642,300 | 33,833,732 | 0.65% |
| 2026-05-19 | 9.27 | 9.36 | 9.20 | 9.30 | 9.30 | qfq | 2,514,829 | 23,306,549 | 0.22% |
| 2026-05-18 | 9.15 | 9.58 | 9.10 | 9.28 | 9.28 | qfq | 3,529,600 | 32,932,305 | -0.32% |
| 2026-05-15 | 9.31 | 9.36 | 9.10 | 9.31 | 9.31 | qfq | 3,622,600 | 33,416,503 | 0.65% |
| 2026-05-14 | 9.40 | 9.53 | 9.25 | 9.25 | 9.25 | qfq | 3,774,600 | 35,345,093 | -0.75% |
| 2026-05-13 | 8.97 | 9.36 | 8.95 | 9.32 | 9.32 | qfq | 4,751,300 | 43,722,334 | 3.67% |
| 2026-05-12 | 9.12 | 9.16 | 8.93 | 8.99 | 8.99 | qfq | 3,437,400 | 31,049,001 | -1.64% |
| 2026-05-11 | 9.01 | 9.23 | 8.93 | 9.14 | 9.14 | qfq | 4,750,300 | 43,255,841 | 1.67% |
| 2026-05-08 | 8.93 | 9.19 | 8.90 | 8.99 | 8.99 | qfq | 4,501,800 | 40,717,747 | 0.78% |
| 2026-05-07 | 8.72 | 8.97 | 8.64 | 8.92 | 8.92 | qfq | 4,829,649 | 42,676,659 | 2.41% |
| 2026-05-06 | 8.54 | 8.73 | 8.43 | 8.71 | 8.71 | qfq | 4,309,877 | 37,122,490 | 2.35% |
| 2026-04-30 | 8.66 | 8.67 | 8.46 | 8.51 | 8.51 | qfq | 3,378,277 | 28,874,865 | -1.39% |
| 2026-04-29 | 8.66 | 8.98 | 8.58 | 8.63 | 8.63 | qfq | 5,181,500 | 45,374,476 | -2.04% |
| 2026-04-28 | 8.53 | 8.95 | 8.35 | 8.81 | 8.81 | qfq | 5,397,600 | 46,996,529 | 1.85% |
| 2026-04-27 | 9.28 | 9.76 | 8.65 | 8.65 | 8.65 | qfq | 9,225,524 | 83,755,759 | -1.70% |
| 2026-04-24 | 8.44 | 9.08 | 8.20 | 8.80 | 8.80 | qfq | 7,819,576 | 68,065,437 | 5.64% |
| 2026-04-23 | 8.17 | 8.47 | 8.11 | 8.33 | 8.33 | qfq | 2,871,473 | 23,883,100 | 2.08% |
| 2026-04-22 | 8.24 | 8.24 | 8.09 | 8.16 | 8.16 | qfq | 1,237,100 | 10,077,723 | -0.49% |
| 2026-04-21 | 8.18 | 8.24 | 8.13 | 8.20 | 8.20 | qfq | 1,335,931 | 10,911,563 | 0.49% |
| 2026-04-20 | 8.23 | 8.23 | 8.08 | 8.16 | 8.16 | qfq | 1,340,300 | 10,901,787 | 0.62% |
| 2026-04-17 | 8.31 | 8.31 | 8.06 | 8.11 | 8.11 | qfq | 3,532,700 | 28,720,456 | -2.76% |
| 2026-04-16 | 8.31 | 8.39 | 8.22 | 8.34 | 8.34 | qfq | 2,437,200 | 20,254,656 | 1.09% |
| 2026-04-15 | 8.47 | 8.49 | 8.23 | 8.25 | 8.25 | qfq | 3,568,500 | 29,683,912 | -2.60% |
| 2026-04-14 | 8.34 | 8.65 | 8.23 | 8.47 | 8.47 | qfq | 3,820,517 | 32,346,545 | 1.68% |
| 2026-04-13 | 8.10 | 8.45 | 8.08 | 8.33 | 8.33 | qfq | 4,309,000 | 35,784,786 | 2.97% |
| 2026-04-10 | 8.13 | 8.24 | 8.00 | 8.09 | 8.09 | qfq | 3,922,500 | 31,824,809 | -0.86% |
| 2026-04-09 | 8.07 | 8.69 | 7.98 | 8.16 | 8.16 | qfq | 6,003,521 | 50,196,444 | 1.24% |
| 2026-04-08 | 7.94 | 8.16 | 7.94 | 8.06 | 8.06 | qfq | 3,315,700 | 26,694,786 | 1.13% |
| 2026-04-07 | 8.01 | 8.19 | 7.82 | 7.97 | 7.97 | qfq | 3,302,402 | 26,515,521 | -1.48% |
| 2026-04-03 | 7.83 | 8.21 | 7.69 | 8.09 | 8.09 | qfq | 5,367,504 | 42,749,637 | 3.72% |
| 2026-04-02 | 7.98 | 8.25 | 7.77 | 7.80 | 7.80 | qfq | 5,138,800 | 41,116,655 | -2.01% |
| 2026-04-01 | 8.09 | 8.09 | 7.82 | 7.96 | 7.96 | qfq | 4,555,102 | 36,151,349 | -1.85% |
| 2026-03-31 | 8.38 | 8.39 | 7.91 | 8.11 | 8.11 | qfq | 8,340,268 | 67,599,663 | -4.81% |
| 2026-03-30 | 7.61 | 8.90 | 7.61 | 8.52 | 8.52 | qfq | 12,982,168 | 109,049,002 | 13.90% |
| 2026-03-27 | 7.30 | 7.49 | 7.28 | 7.48 | 7.48 | qfq | 1,947,000 | 14,491,420 | 2.05% |
| 2026-03-26 | 7.55 | 7.55 | 7.33 | 7.33 | 7.33 | qfq | 1,421,800 | 10,535,455 | -2.53% |
| 2026-03-25 | 7.55 | 7.63 | 7.41 | 7.52 | 7.52 | qfq | 2,980,900 | 22,326,757 | 0.00% |
| 2026-03-24 | 7.28 | 7.52 | 7.23 | 7.52 | 7.52 | qfq | 3,444,900 | 25,445,992 | 4.88% |
| 2026-03-23 | 7.19 | 7.47 | 6.94 | 7.17 | 7.17 | qfq | 4,097,000 | 29,611,742 | 0.14% |
| 2026-03-20 | 7.15 | 7.55 | 7.15 | 7.16 | 7.16 | qfq | 2,951,900 | 21,521,903 | 0.00% |
| 2026-03-19 | 7.28 | 7.34 | 7.16 | 7.16 | 7.16 | qfq | 1,832,000 | 13,296,672 | -2.45% |
| 2026-03-18 | 7.39 | 7.45 | 7.25 | 7.34 | 7.34 | qfq | 2,162,400 | 15,815,655 | -0.68% |
| 2026-03-17 | 7.56 | 7.62 | 7.36 | 7.39 | 7.39 | qfq | 2,421,102 | 18,048,690 | -1.99% |
| 2026-03-16 | 7.58 | 7.74 | 7.49 | 7.54 | 7.54 | qfq | 3,606,502 | 27,432,230 | -1.57% |
| 2026-03-13 | 7.38 | 7.93 | 7.33 | 7.66 | 7.66 | qfq | 6,891,000 | 52,822,261 | 4.64% |
| 2026-03-12 | 7.58 | 7.58 | 7.32 | 7.32 | 7.32 | qfq | 5,069,210 | 37,663,509 | -3.30% |
| 2026-03-11 | 7.14 | 8.08 | 7.10 | 7.57 | 7.57 | qfq | 8,720,010 | 66,532,365 | 6.32% |
| 2026-03-10 | 7.00 | 7.23 | 6.98 | 7.12 | 7.12 | qfq | 2,670,800 | 18,997,173 | 2.59% |
| 2026-03-09 | 7.04 | 7.10 | 6.93 | 6.94 | 6.94 | qfq | 3,422,000 | 23,892,586 | -2.66% |
| 2026-03-06 | 7.00 | 7.17 | 6.89 | 7.13 | 7.13 | qfq | 2,417,400 | 17,131,143 | 1.28% |
| 2026-03-05 | 7.24 | 7.24 | 7.00 | 7.04 | 7.04 | qfq | 2,854,800 | 20,188,430 | -1.12% |
| 2026-03-04 | 7.12 | 7.32 | 7.03 | 7.12 | 7.12 | qfq | 1,637,500 | 11,713,193 | -0.28% |
| 2026-03-03 | 7.26 | 7.34 | 7.10 | 7.14 | 7.14 | qfq | 2,357,602 | 16,982,983 | -1.92% |
| 2026-03-02 | 7.42 | 7.45 | 7.25 | 7.28 | 7.28 | qfq | 2,542,100 | 18,613,321 | -3.06% |
| 2026-02-27 | 7.40 | 7.53 | 7.37 | 7.51 | 7.51 | qfq | 1,885,400 | 14,010,247 | 0.94% |
| 2026-02-26 | 7.51 | 7.58 | 7.43 | 7.44 | 7.44 | qfq | 1,986,400 | 14,850,318 | -1.72% |
| 2026-02-25 | 7.45 | 7.64 | 7.35 | 7.57 | 7.57 | qfq | 4,051,400 | 30,280,387 | 2.57% |
| 2026-02-24 | 7.20 | 7.42 | 7.16 | 7.38 | 7.38 | qfq | 3,641,600 | 26,609,582 | 3.65% |
| 2026-02-13 | 7.08 | 7.25 | 7.01 | 7.12 | 7.12 | qfq | 2,841,900 | 20,407,568 | -0.42% |
| 2026-02-12 | 7.72 | 7.74 | 7.00 | 7.15 | 7.15 | qfq | 7,942,200 | 58,214,007 | -7.86% |
| 2026-02-11 | 7.90 | 7.96 | 7.74 | 7.76 | 7.76 | qfq | 4,319,600 | 33,831,308 | -2.14% |
| 2026-02-10 | 8.10 | 8.10 | 7.82 | 7.93 | 7.93 | qfq | 4,486,800 | 35,586,473 | -2.10% |
| 2026-02-09 | 8.14 | 8.19 | 8.07 | 8.10 | 8.10 | qfq | 2,352,300 | 19,074,372 | -0.25% |
| 2026-02-06 | 8.10 | 8.19 | 8.05 | 8.12 | 8.12 | qfq | 2,166,800 | 17,613,360 | -0.25% |
| 2026-02-05 | 8.27 | 8.27 | 8.10 | 8.14 | 8.14 | qfq | 2,115,300 | 17,267,408 | -1.93% |
| 2026-02-04 | 8.44 | 8.44 | 8.25 | 8.30 | 8.30 | qfq | 2,778,900 | 23,121,489 | -0.36% |
| 2026-02-03 | 8.20 | 8.66 | 8.15 | 8.33 | 8.33 | qfq | 4,683,700 | 39,393,239 | 1.59% |
| 2026-02-02 | 8.10 | 8.22 | 7.99 | 8.20 | 8.20 | qfq | 3,084,300 | 25,021,884 | -0.49% |
| 2026-01-30 | 8.08 | 8.39 | 8.00 | 8.24 | 8.24 | qfq | 4,448,300 | 36,849,769 | 1.98% |
| 2026-01-29 | 8.02 | 8.16 | 7.77 | 8.08 | 8.08 | qfq | 3,831,504 | 30,673,229 | 0.00% |
| 2026-01-28 | 8.54 | 8.54 | 8.00 | 8.08 | 8.08 | qfq | 7,716,325 | 63,161,839 | -5.83% |
| 2026-01-27 | 8.69 | 8.75 | 8.29 | 8.58 | 8.58 | qfq | 8,900,200 | 75,602,257 | -5.40% |
| 2026-01-26 | 9.08 | 9.35 | 9.04 | 9.07 | 9.07 | qfq | 4,119,000 | 37,819,805 | 0.89% |
| 2026-01-23 | 8.92 | 9.00 | 8.85 | 8.99 | 8.99 | qfq | 2,832,702 | 25,340,349 | 1.35% |
| 2026-01-22 | 8.80 | 8.91 | 8.76 | 8.87 | 8.87 | qfq | 2,474,800 | 21,862,629 | 0.57% |
| 2026-01-21 | 8.86 | 9.09 | 8.75 | 8.82 | 8.82 | qfq | 3,528,500 | 31,448,318 | -0.90% |
| 2026-01-20 | 8.80 | 9.17 | 8.69 | 8.90 | 8.90 | qfq | 5,582,701 | 49,766,315 | -1.11% |
| 2026-01-19 | 9.60 | 9.66 | 8.88 | 9.00 | 9.00 | qfq | 6,895,404 | 64,001,612 | -5.56% |
| 2026-01-16 | 9.44 | 9.69 | 9.21 | 9.53 | 9.53 | qfq | 7,306,000 | 69,370,587 | 2.69% |
| 2026-01-15 | 9.49 | 9.70 | 9.20 | 9.28 | 9.28 | qfq | 8,282,002 | 77,877,061 | -4.03% |
| 2026-01-14 | 8.37 | 9.85 | 8.37 | 9.67 | 9.67 | qfq | 17,462,845 | 161,041,033 | 15.67% |
| 2026-01-13 | 8.45 | 8.55 | 8.36 | 8.36 | 8.36 | qfq | 3,527,100 | 29,786,824 | -1.53% |
| 2026-01-12 | 8.53 | 8.58 | 8.41 | 8.49 | 8.49 | qfq | 3,993,800 | 33,821,543 | -0.12% |
| 2026-01-09 | 8.57 | 8.75 | 8.42 | 8.50 | 8.50 | qfq | 4,206,000 | 36,150,023 | 0.12% |
| 2026-01-08 | 8.28 | 8.69 | 8.28 | 8.49 | 8.49 | qfq | 4,534,700 | 38,710,772 | 1.68% |
| 2026-01-07 | 8.24 | 8.41 | 8.24 | 8.35 | 8.35 | qfq | 3,370,500 | 28,074,716 | 0.48% |
| 2026-01-06 | 8.26 | 8.34 | 8.20 | 8.31 | 8.31 | qfq | 3,499,400 | 28,991,629 | 0.36% |
| 2026-01-05 | 8.10 | 8.43 | 8.10 | 8.28 | 8.28 | qfq | 3,518,500 | 29,177,086 | 3.11% |
| 2025-12-31 | 8.22 | 8.22 | 7.93 | 8.03 | 8.03 | qfq | 4,538,400 | 36,499,082 | -2.07% |
| 2025-12-30 | 8.21 | 8.28 | 8.18 | 8.20 | 8.20 | qfq | 1,840,000 | 15,121,045 | -0.24% |
| 2025-12-29 | 8.48 | 8.48 | 8.20 | 8.22 | 8.22 | qfq | 2,571,900 | 21,382,555 | -2.72% |
| 2025-12-26 | 8.31 | 8.63 | 8.29 | 8.45 | 8.45 | qfq | 3,385,500 | 28,731,304 | 1.32% |
| 2025-12-25 | 8.32 | 8.41 | 8.29 | 8.34 | 8.34 | qfq | 1,858,200 | 15,483,114 | -0.12% |
| 2025-12-24 | 8.24 | 8.49 | 8.15 | 8.35 | 8.35 | qfq | 2,596,134 | 21,576,139 | 1.46% |
| 2025-12-23 | 8.51 | 8.52 | 8.19 | 8.23 | 8.23 | qfq | 2,355,600 | 19,589,708 | -2.26% |
| 2025-12-22 | 8.46 | 8.63 | 8.38 | 8.42 | 8.42 | qfq | 2,819,300 | 23,886,220 | -0.94% |
| 2025-12-19 | 8.26 | 8.72 | 8.16 | 8.50 | 8.50 | qfq | 3,555,800 | 29,950,067 | 3.53% |
| 2025-12-18 | 8.18 | 8.29 | 8.11 | 8.21 | 8.21 | qfq | 1,723,300 | 14,182,186 | 0.37% |
| 2025-12-17 | 8.21 | 8.35 | 8.06 | 8.18 | 8.18 | qfq | 2,324,700 | 19,017,951 | -0.24% |
| 2025-12-16 | 8.60 | 8.60 | 8.18 | 8.20 | 8.20 | qfq | 3,112,900 | 25,834,610 | -4.09% |
| 2025-12-15 | 8.72 | 8.72 | 8.48 | 8.55 | 8.55 | qfq | 2,182,100 | 18,745,202 | 1.42% |
| 2025-12-12 | 8.50 | 8.65 | 8.41 | 8.43 | 8.43 | qfq | 2,244,100 | 19,067,896 | -0.82% |
| 2025-12-11 | 8.83 | 8.83 | 8.48 | 8.50 | 8.50 | qfq | 3,921,100 | 33,659,596 | -3.74% |
| 2025-12-10 | 8.81 | 8.93 | 8.80 | 8.83 | 8.83 | qfq | 1,753,300 | 15,518,817 | -0.34% |
| 2025-12-09 | 8.88 | 8.95 | 8.80 | 8.86 | 8.86 | qfq | 2,517,700 | 22,348,554 | -0.45% |
| 2025-12-08 | 9.05 | 9.15 | 8.86 | 8.90 | 8.90 | qfq | 3,826,800 | 34,350,360 | -1.87% |
| 2025-12-05 | 9.10 | 9.21 | 8.48 | 9.07 | 9.07 | qfq | 5,972,900 | 52,688,747 | 0.11% |
| 2025-12-04 | 9.59 | 9.59 | 9.06 | 9.06 | 9.06 | qfq | 6,508,100 | 59,731,247 | -5.53% |
| 2025-12-03 | 9.79 | 9.98 | 9.57 | 9.59 | 9.59 | qfq | 4,169,004 | 40,539,848 | -2.84% |
| 2025-12-02 | 10.15 | 10.18 | 9.77 | 9.87 | 9.87 | qfq | 4,970,600 | 49,370,744 | -1.10% |
| 2025-12-01 | 9.91 | 10.14 | 9.72 | 9.98 | 9.98 | qfq | 5,772,200 | 56,951,734 | 0.20% |
| 2025-11-28 | 9.86 | 10.19 | 9.75 | 9.96 | 9.96 | qfq | 7,594,804 | 75,666,591 | 1.12% |
| 2025-11-27 | 9.63 | 9.95 | 9.41 | 9.85 | 9.85 | qfq | 7,313,804 | 71,273,811 | 2.82% |
| 2025-11-26 | 9.28 | 9.89 | 9.15 | 9.58 | 9.58 | qfq | 7,559,421 | 72,485,448 | 3.12% |
| 2025-11-25 | 9.08 | 9.40 | 9.06 | 9.29 | 9.29 | qfq | 4,926,377 | 45,428,716 | 1.98% |
| 2025-11-24 | 9.40 | 9.55 | 9.03 | 9.11 | 9.11 | qfq | 4,886,892 | 45,411,596 | -2.36% |
| 2025-11-21 | 9.14 | 9.88 | 9.14 | 9.33 | 9.33 | qfq | 7,476,992 | 71,072,878 | -0.74% |
| 2025-11-20 | 10.00 | 10.26 | 9.40 | 9.40 | 9.40 | qfq | 6,795,400 | 67,076,409 | -5.24% |
| 2025-11-19 | 9.85 | 9.98 | 9.39 | 9.92 | 9.92 | qfq | 8,326,900 | 80,709,493 | 0.71% |
| 2025-11-18 | 9.64 | 10.35 | 9.58 | 9.85 | 9.85 | qfq | 8,988,943 | 90,049,720 | 2.60% |
| 2025-11-17 | 9.58 | 9.71 | 9.33 | 9.60 | 9.60 | qfq | 6,401,200 | 61,016,100 | 0.84% |
| 2025-11-14 | 9.26 | 9.75 | 9.03 | 9.52 | 9.52 | qfq | 11,739,900 | 110,044,506 | 2.15% |
| 2025-11-13 | 9.18 | 9.90 | 9.13 | 9.32 | 9.32 | qfq | 12,528,100 | 119,289,549 | 0.22% |
| 2025-11-12 | 8.44 | 9.99 | 8.40 | 9.30 | 9.30 | qfq | 15,599,500 | 142,759,154 | 10.19% |
| 2025-11-11 | 8.38 | 8.47 | 8.37 | 8.44 | 8.44 | qfq | 1,952,500 | 16,431,184 | 0.36% |
| 2025-11-10 | 8.51 | 8.51 | 8.35 | 8.41 | 8.41 | qfq | 2,866,392 | 24,136,157 | -1.18% |
| 2025-11-07 | 8.45 | 8.61 | 8.45 | 8.51 | 8.51 | qfq | 2,323,100 | 19,800,791 | -0.23% |
| 2025-11-06 | 8.63 | 8.70 | 8.48 | 8.53 | 8.53 | qfq | 3,882,592 | 33,212,949 | 0.00% |
| 2025-11-05 | 8.38 | 8.57 | 8.38 | 8.53 | 8.53 | qfq | 2,773,400 | 23,628,581 | 0.24% |
| 2025-11-04 | 8.41 | 8.60 | 8.33 | 8.51 | 8.51 | qfq | 5,560,600 | 47,264,075 | 1.07% |
| 2025-11-03 | 8.31 | 8.45 | 8.25 | 8.42 | 8.42 | qfq | 2,385,900 | 19,977,159 | 0.72% |
| 2025-10-31 | 8.02 | 8.40 | 8.02 | 8.36 | 8.36 | qfq | 5,164,800 | 42,770,566 | 3.34% |
| 2025-10-30 | 8.18 | 8.22 | 8.09 | 8.09 | 8.09 | qfq | 2,125,900 | 17,290,200 | -1.10% |
| 2025-10-29 | 8.21 | 8.25 | 8.12 | 8.18 | 8.18 | qfq | 3,165,300 | 25,862,778 | -0.97% |
| 2025-10-28 | 8.20 | 8.33 | 8.20 | 8.26 | 8.26 | qfq | 2,959,100 | 24,423,102 | -0.36% |
| 2025-10-27 | 8.30 | 8.36 | 8.21 | 8.29 | 8.29 | qfq | 4,439,200 | 36,712,924 | -1.66% |
| 2025-10-24 | 8.41 | 8.68 | 8.39 | 8.43 | 8.43 | qfq | 4,282,000 | 36,567,094 | 0.60% |
| 2025-10-23 | 8.40 | 8.46 | 8.25 | 8.38 | 8.38 | qfq | 2,741,900 | 22,857,514 | -0.83% |
| 2025-10-22 | 8.36 | 8.53 | 8.31 | 8.45 | 8.45 | qfq | 3,189,500 | 26,910,912 | 1.08% |
| 2025-10-21 | 8.25 | 8.40 | 8.19 | 8.36 | 8.36 | qfq | 2,500,500 | 20,810,102 | 1.33% |
| 2025-10-20 | 8.20 | 8.28 | 8.17 | 8.25 | 8.25 | qfq | 2,061,702 | 16,952,280 | 1.23% |
| 2025-10-17 | 8.45 | 8.45 | 8.15 | 8.15 | 8.15 | qfq | 3,323,000 | 27,627,013 | -3.89% |
| 2025-10-16 | 8.41 | 8.60 | 8.28 | 8.48 | 8.48 | qfq | 4,445,387 | 37,361,397 | 0.83% |
| 2025-10-15 | 8.39 | 8.43 | 8.30 | 8.41 | 8.41 | qfq | 2,776,800 | 23,232,167 | 0.12% |
| 2025-10-14 | 8.70 | 8.70 | 8.37 | 8.40 | 8.40 | qfq | 4,761,800 | 40,460,376 | -2.89% |
| 2025-10-13 | 8.54 | 8.73 | 8.36 | 8.65 | 8.65 | qfq | 5,430,800 | 46,588,511 | -2.15% |
| 2025-10-10 | 8.65 | 8.88 | 8.60 | 8.84 | 8.84 | qfq | 6,146,800 | 53,925,123 | 1.61% |
| 2025-10-09 | 8.38 | 8.73 | 8.38 | 8.70 | 8.70 | qfq | 6,482,300 | 55,681,865 | 4.32% |
| 2025-09-30 | 8.22 | 8.49 | 8.10 | 8.34 | 8.34 | qfq | 4,636,785 | 38,420,805 | 2.08% |
| 2025-09-29 | 8.28 | 8.28 | 8.01 | 8.17 | 8.17 | qfq | 4,144,100 | 33,850,736 | -1.09% |
| 2025-09-26 | 8.28 | 8.38 | 8.16 | 8.26 | 8.26 | qfq | 3,919,385 | 32,430,090 | -0.36% |
| 2025-09-25 | 8.34 | 8.44 | 8.24 | 8.29 | 8.29 | qfq | 4,460,510 | 37,120,689 | -1.54% |
| 2025-09-24 | 8.61 | 8.62 | 8.30 | 8.42 | 8.42 | qfq | 5,127,100 | 43,059,475 | -0.94% |
| 2025-09-23 | 8.78 | 9.00 | 8.50 | 8.50 | 8.50 | qfq | 7,609,667 | 66,266,014 | -4.92% |
| 2025-09-22 | 8.83 | 9.25 | 8.67 | 8.94 | 8.94 | qfq | 11,684,300 | 104,434,992 | 3.83% |
| 2025-09-19 | 8.37 | 8.71 | 8.26 | 8.61 | 8.61 | qfq | 7,364,800 | 62,331,963 | 2.26% |
| 2025-09-18 | 8.38 | 8.65 | 8.30 | 8.42 | 8.42 | qfq | 7,283,100 | 61,560,773 | 0.24% |
| 2025-09-17 | 8.37 | 8.40 | 8.23 | 8.40 | 8.40 | qfq | 4,826,267 | 40,099,399 | -0.36% |
| 2025-09-16 | 8.58 | 8.60 | 8.28 | 8.43 | 8.43 | qfq | 7,318,267 | 61,395,055 | -1.75% |
| 2025-09-15 | 8.90 | 9.00 | 8.50 | 8.58 | 8.58 | qfq | 11,351,804 | 98,942,220 | 3.50% |
| 2025-09-12 | 8.15 | 8.30 | 8.08 | 8.29 | 8.29 | qfq | 5,823,000 | 47,509,966 | 1.10% |
| 2025-09-11 | 8.03 | 8.38 | 8.02 | 8.20 | 8.20 | qfq | 7,183,000 | 59,163,968 | 1.36% |
| 2025-09-10 | 8.08 | 8.15 | 8.03 | 8.09 | 8.09 | qfq | 3,976,400 | 32,182,921 | 0.62% |
| 2025-09-09 | 8.26 | 8.26 | 8.03 | 8.04 | 8.04 | qfq | 5,239,600 | 42,516,417 | -2.90% |
| 2025-09-08 | 8.02 | 8.35 | 8.01 | 8.28 | 8.28 | qfq | 5,727,002 | 47,125,626 | 1.60% |
| 2025-09-05 | 8.17 | 8.24 | 7.99 | 8.15 | 8.15 | qfq | 5,067,837 | 41,151,535 | 0.37% |
| 2025-09-04 | 8.55 | 8.63 | 8.00 | 8.12 | 8.12 | qfq | 8,149,100 | 67,660,315 | -4.02% |
| 2025-09-03 | 8.87 | 8.87 | 8.11 | 8.46 | 8.46 | qfq | 8,665,700 | 73,352,147 | -4.94% |
| 2025-09-02 | 8.98 | 9.29 | 8.83 | 8.90 | 8.90 | qfq | 9,557,302 | 86,332,154 | 0.91% |
| 2025-09-01 | 8.80 | 8.91 | 8.71 | 8.82 | 8.82 | qfq | 3,755,000 | 33,014,672 | -0.79% |
| 2025-08-29 | 8.98 | 9.03 | 8.80 | 8.89 | 8.89 | qfq | 4,798,600 | 42,571,665 | -1.55% |
| 2025-08-28 | 8.85 | 9.09 | 8.75 | 9.03 | 9.03 | qfq | 6,844,500 | 61,392,792 | 2.03% |
| 2025-08-27 | 9.30 | 9.38 | 8.85 | 8.85 | 8.85 | qfq | 9,140,300 | 83,227,154 | -5.85% |
| 2025-08-26 | 8.72 | 9.52 | 8.70 | 9.40 | 9.40 | qfq | 14,064,200 | 128,442,001 | 7.06% |
| 2025-08-25 | 8.71 | 8.86 | 8.68 | 8.78 | 8.78 | qfq | 7,205,892 | 63,109,499 | 0.57% |
| 2025-08-22 | 8.63 | 8.79 | 8.50 | 8.73 | 8.73 | qfq | 8,109,602 | 70,412,828 | 0.92% |
| 2025-08-21 | 8.90 | 9.13 | 8.48 | 8.65 | 8.65 | qfq | 15,837,402 | 139,356,722 | -4.84% |
| 2025-08-20 | 9.99 | 9.99 | 8.90 | 9.09 | 9.09 | qfq | 23,652,900 | 221,787,010 | -16.07% |
| 2025-08-19 | 9.82 | 11.80 | 9.73 | 10.83 | 10.83 | qfq | 18,357,052 | 197,305,423 | 2.65% |
| 2025-08-18 | 10.77 | 10.80 | 9.81 | 10.55 | 10.55 | qfq | 16,465,502 | 167,563,390 | -2.50% |
| 2025-08-15 | 10.42 | 10.96 | 10.26 | 10.82 | 10.82 | qfq | 7,719,100 | 82,130,360 | 3.94% |
| 2025-08-14 | 10.15 | 10.66 | 10.07 | 10.41 | 10.41 | qfq | 6,077,321 | 63,054,096 | 0.58% |
| 2025-08-13 | 10.55 | 10.72 | 10.30 | 10.35 | 10.35 | qfq | 6,735,300 | 70,296,321 | -1.80% |
| 2025-08-12 | 10.27 | 10.88 | 10.16 | 10.54 | 10.54 | qfq | 10,165,760 | 107,451,031 | 1.54% |
| 2025-08-11 | 10.52 | 11.01 | 10.25 | 10.38 | 10.38 | qfq | 12,439,412 | 131,323,270 | 2.67% |
| 2025-08-08 | 9.34 | 10.65 | 9.33 | 10.11 | 10.11 | qfq | 13,784,567 | 135,935,918 | 8.94% |
| 2025-08-07 | 8.85 | 9.46 | 8.81 | 9.28 | 9.28 | qfq | 9,697,300 | 89,257,626 | 4.39% |
| 2025-08-06 | 8.80 | 9.17 | 8.72 | 8.89 | 8.89 | qfq | 10,802,102 | 96,742,911 | 0.91% |
| 2025-08-05 | 9.00 | 9.14 | 8.45 | 8.81 | 8.81 | qfq | 12,162,200 | 106,776,772 | -3.40% |
| 2025-08-04 | 9.38 | 9.60 | 9.02 | 9.12 | 9.12 | qfq | 8,020,000 | 73,789,974 | -5.69% |
| 2025-08-01 | 10.09 | 10.18 | 9.59 | 9.67 | 9.67 | qfq | 7,494,471 | 73,197,009 | -3.30% |
| 2025-07-31 | 10.13 | 10.53 | 9.92 | 10.00 | 10.00 | qfq | 7,816,426 | 79,699,704 | -0.10% |
| 2025-07-30 | 10.30 | 10.46 | 9.99 | 10.01 | 10.01 | qfq | 9,754,000 | 99,331,264 | -6.01% |
| 2025-07-29 | 10.50 | 11.10 | 10.16 | 10.65 | 10.65 | qfq | 12,082,500 | 128,114,912 | 4.51% |
| 2025-07-28 | 10.45 | 10.48 | 9.88 | 10.19 | 10.19 | qfq | 16,423,274 | 167,063,460 | -5.21% |
| 2025-07-25 | 8.92 | 10.80 | 8.92 | 10.75 | 10.75 | qfq | 20,842,641 | 212,758,604 | 19.44% |
| 2025-07-24 | 8.43 | 9.13 | 8.38 | 9.00 | 9.00 | qfq | 11,662,600 | 101,214,303 | 5.88% |
| 2025-07-23 | 8.31 | 8.88 | 8.25 | 8.50 | 8.50 | qfq | 9,789,366 | 83,680,961 | 1.19% |
| 2025-07-22 | 8.16 | 8.49 | 8.12 | 8.40 | 8.40 | qfq | 8,438,000 | 70,517,932 | 1.57% |
| 2025-07-21 | 8.69 | 8.99 | 8.05 | 8.27 | 8.27 | qfq | 13,884,800 | 116,200,238 | 7.54% |
| 2025-07-18 | 7.40 | 7.78 | 7.36 | 7.69 | 7.69 | qfq | 6,479,100 | 49,473,763 | 3.64% |
| 2025-07-17 | 7.59 | 7.60 | 7.34 | 7.42 | 7.42 | qfq | 3,578,000 | 26,720,012 | -0.40% |
| 2025-07-16 | 7.19 | 7.50 | 7.19 | 7.45 | 7.45 | qfq | 4,459,208 | 32,819,505 | 3.04% |
| 2025-07-15 | 7.38 | 7.46 | 7.10 | 7.23 | 7.23 | qfq | 3,749,000 | 27,149,313 | -1.36% |
| 2025-07-14 | 7.14 | 7.38 | 7.09 | 7.33 | 7.33 | qfq | 3,404,700 | 24,532,137 | 2.23% |
| 2025-07-11 | 7.13 | 7.33 | 7.13 | 7.17 | 7.17 | qfq | 3,505,710 | 25,312,661 | 0.14% |
| 2025-07-10 | 7.26 | 7.38 | 7.11 | 7.16 | 7.16 | qfq | 4,426,602 | 31,895,562 | -1.51% |
| 2025-07-09 | 7.60 | 7.73 | 7.21 | 7.27 | 7.27 | qfq | 7,948,100 | 58,882,737 | -4.34% |
| 2025-07-08 | 7.50 | 7.98 | 7.49 | 7.60 | 7.60 | qfq | 7,459,500 | 57,388,444 | 0.53% |
| 2025-07-07 | 7.25 | 7.75 | 7.10 | 7.56 | 7.56 | qfq | 10,063,002 | 74,707,846 | 0.80% |
| 2025-07-04 | 6.96 | 8.33 | 6.90 | 7.50 | 7.50 | qfq | 14,276,006 | 108,088,652 | 7.60% |
| 2025-07-03 | 6.96 | 7.15 | 6.83 | 6.97 | 6.97 | qfq | 6,300,902 | 44,306,737 | 0.14% |
| 2025-07-02 | 6.73 | 7.18 | 6.69 | 6.96 | 6.96 | qfq | 7,017,804 | 48,765,619 | 3.42% |
| 2025-07-01 | 6.80 | 6.86 | 6.70 | 6.73 | 6.73 | qfq | 2,827,300 | 19,073,909 | -1.61% |
| 2025-06-30 | 6.97 | 6.97 | 6.68 | 6.84 | 6.84 | qfq | 4,101,600 | 27,878,282 | -1.30% |
| 2025-06-27 | 6.83 | 7.02 | 6.81 | 6.93 | 6.93 | qfq | 3,803,900 | 26,276,275 | 1.61% |
| 2025-06-26 | 6.88 | 6.95 | 6.72 | 6.82 | 6.82 | qfq | 4,861,200 | 33,148,459 | -1.73% |
| 2025-06-25 | 6.63 | 7.20 | 6.60 | 6.94 | 6.94 | qfq | 7,248,820 | 50,260,027 | 4.05% |
| 2025-06-24 | 6.50 | 6.75 | 6.50 | 6.67 | 6.67 | qfq | 3,724,500 | 24,770,201 | 2.93% |
| 2025-06-23 | 6.47 | 6.51 | 6.32 | 6.48 | 6.48 | qfq | 2,161,600 | 13,915,177 | 0.31% |
| 2025-06-20 | 6.61 | 6.62 | 6.42 | 6.46 | 6.46 | qfq | 3,303,200 | 21,515,164 | -1.37% |
| 2025-06-19 | 6.55 | 6.65 | 6.33 | 6.55 | 6.55 | qfq | 4,421,800 | 28,623,595 | 0.15% |
| 2025-06-18 | 6.85 | 6.85 | 6.54 | 6.54 | 6.54 | qfq | 4,431,100 | 29,401,907 | -3.54% |
| 2025-06-17 | 6.85 | 7.16 | 6.67 | 6.78 | 6.78 | qfq | 8,628,087 | 59,203,409 | -1.17% |
| 2025-06-16 | 6.50 | 6.96 | 6.46 | 6.86 | 6.86 | qfq | 9,963,896 | 66,226,251 | 10.65% |
| 2025-06-13 | 6.36 | 6.46 | 6.16 | 6.20 | 6.20 | qfq | 3,667,502 | 22,995,095 | -3.28% |
| 2025-06-12 | 6.36 | 6.45 | 6.30 | 6.41 | 6.41 | qfq | 3,217,302 | 20,495,274 | 0.16% |
| 2025-06-11 | 6.40 | 6.51 | 6.30 | 6.40 | 6.40 | qfq | 2,872,100 | 18,450,348 | -0.16% |
| 2025-06-10 | 6.56 | 6.69 | 6.35 | 6.41 | 6.41 | qfq | 6,834,708 | 44,091,062 | -3.17% |
| 2025-06-09 | 6.66 | 6.94 | 6.56 | 6.62 | 6.62 | qfq | 5,924,600 | 39,646,511 | -0.45% |
| 2025-06-06 | 6.52 | 6.76 | 6.46 | 6.65 | 6.65 | qfq | 5,120,802 | 33,914,630 | 1.99% |
| 2025-06-05 | 6.36 | 6.77 | 6.32 | 6.52 | 6.52 | qfq | 7,441,302 | 48,850,856 | 2.84% |
| 2025-06-04 | 6.49 | 6.50 | 6.32 | 6.34 | 6.34 | qfq | 6,709,165 | 42,774,116 | -2.76% |
| 2025-06-03 | 6.22 | 6.54 | 6.07 | 6.52 | 6.52 | qfq | 7,764,592 | 48,936,918 | 3.82% |
| 2025-05-30 | 6.32 | 6.90 | 6.28 | 6.28 | 6.28 | qfq | 11,862,802 | 77,835,641 | -1.88% |
| 2025-05-29 | 6.57 | 6.70 | 6.35 | 6.40 | 6.40 | qfq | 14,198,402 | 92,030,852 | -6.43% |
| 2025-05-28 | 7.14 | 7.33 | 6.57 | 6.84 | 6.84 | qfq | 20,769,902 | 146,108,623 | -0.15% |
| 2025-05-27 | 5.79 | 6.85 | 5.70 | 6.85 | 6.85 | qfq | 18,934,204 | 121,476,102 | 19.96% |
| 2025-05-26 | 5.56 | 5.95 | 5.43 | 5.71 | 5.71 | qfq | 5,396,300 | 30,525,542 | 3.25% |
| 2025-05-23 | 5.70 | 5.74 | 5.52 | 5.53 | 5.53 | qfq | 4,851,933 | 27,147,734 | -2.81% |
| 2025-05-22 | 5.55 | 5.95 | 5.53 | 5.69 | 5.69 | qfq | 7,703,800 | 44,517,852 | 2.71% |
| 2025-05-21 | 5.55 | 5.61 | 5.47 | 5.54 | 5.54 | qfq | 3,458,200 | 19,115,276 | -0.18% |
| 2025-05-20 | 5.40 | 5.58 | 5.40 | 5.55 | 5.55 | qfq | 4,448,700 | 24,626,379 | 2.59% |
| 2025-05-19 | 5.46 | 5.46 | 5.35 | 5.41 | 5.41 | qfq | 4,385,200 | 23,739,607 | 2.08% |
| 2025-05-16 | 5.29 | 5.30 | 5.23 | 5.30 | 5.30 | qfq | 2,393,900 | 12,619,680 | 0.19% |
| 2025-05-15 | 5.30 | 5.39 | 5.29 | 5.29 | 5.29 | qfq | 3,178,200 | 16,924,183 | -0.38% |
| 2025-05-14 | 5.45 | 5.45 | 5.28 | 5.31 | 5.31 | qfq | 4,766,100 | 25,466,256 | -3.10% |
| 2025-05-13 | 5.32 | 5.60 | 5.32 | 5.48 | 5.48 | qfq | 6,407,300 | 35,124,141 | 2.81% |
| 2025-05-12 | 5.28 | 5.41 | 5.25 | 5.33 | 5.33 | qfq | 4,358,100 | 23,258,327 | 1.33% |
| 2025-05-09 | 5.19 | 5.37 | 5.16 | 5.26 | 5.26 | qfq | 5,752,402 | 30,395,584 | 0.77% |
| 2025-05-08 | 5.11 | 5.27 | 5.10 | 5.22 | 5.22 | qfq | 3,758,100 | 19,509,324 | 1.36% |
| 2025-05-07 | 5.09 | 5.17 | 5.07 | 5.15 | 5.15 | qfq | 2,894,100 | 14,832,472 | 1.18% |
| 2025-05-06 | 4.97 | 5.10 | 4.97 | 5.09 | 5.09 | qfq | 3,635,200 | 18,347,071 | 3.04% |
| 2025-04-30 | 4.88 | 5.08 | 4.88 | 4.94 | 4.94 | qfq | 6,240,100 | 31,030,897 | 0.82% |
| 2025-04-28 | 4.85 | 5.23 | 4.71 | 4.90 | 4.90 | qfq | 5,381,298 | 26,507,411 | 0.20% |
| 2025-04-25 | 4.87 | 4.92 | 4.66 | 4.89 | 4.89 | qfq | 4,981,900 | 23,857,166 | 0.00% |
| 2025-04-24 | 5.11 | 5.11 | 4.88 | 4.89 | 4.89 | qfq | 3,962,400 | 19,751,795 | -3.93% |
| 2025-04-23 | 5.20 | 5.24 | 5.03 | 5.09 | 5.09 | qfq | 4,932,100 | 25,241,107 | -1.93% |
| 2025-04-22 | 5.18 | 5.29 | 5.18 | 5.19 | 5.19 | qfq | 2,968,500 | 15,476,788 | -0.19% |
| 2025-04-21 | 5.18 | 5.22 | 5.15 | 5.20 | 5.20 | qfq | 2,502,300 | 12,989,962 | 1.17% |
| 2025-04-18 | 5.21 | 5.22 | 5.13 | 5.14 | 5.14 | qfq | 3,153,471 | 16,281,993 | -1.34% |
| 2025-04-17 | 5.23 | 5.30 | 5.21 | 5.21 | 5.21 | qfq | 3,970,500 | 20,809,425 | -0.95% |
| 2025-04-16 | 5.35 | 5.41 | 5.16 | 5.26 | 5.26 | qfq | 5,887,700 | 30,990,968 | -2.23% |
| 2025-04-15 | 5.57 | 5.69 | 5.35 | 5.38 | 5.38 | qfq | 7,512,800 | 41,111,018 | -3.58% |
| 2025-04-14 | 5.38 | 5.78 | 5.38 | 5.58 | 5.58 | qfq | 9,667,271 | 53,987,394 | -2.79% |
| 2025-04-11 | 6.02 | 6.29 | 5.72 | 5.74 | 5.74 | qfq | 13,999,500 | 83,828,241 | -3.85% |
| 2025-04-10 | 5.41 | 6.30 | 5.29 | 5.97 | 5.97 | qfq | 16,737,020 | 97,359,109 | 3.83% |
| 2025-04-09 | 5.55 | 6.15 | 5.44 | 5.75 | 5.75 | qfq | 15,618,275 | 90,877,268 | 1.95% |
| 2025-04-08 | 5.25 | 5.80 | 4.34 | 5.64 | 5.64 | qfq | 16,700,904 | 90,672,615 | 4.64% |
| 2025-04-07 | 5.10 | 5.76 | 5.10 | 5.39 | 5.39 | qfq | 16,748,500 | 92,353,868 | 3.06% |
| 2025-04-03 | 5.14 | 5.45 | 5.12 | 5.23 | 5.23 | qfq | 3,994,500 | 21,115,292 | 1.36% |
| 2025-04-02 | 5.17 | 5.18 | 5.14 | 5.16 | 5.16 | qfq | 1,547,700 | 7,986,950 | 0.19% |
| 2025-04-01 | 5.14 | 5.20 | 5.12 | 5.15 | 5.15 | qfq | 1,942,500 | 10,033,651 | 0.00% |
| 2025-03-31 | 5.19 | 5.19 | 5.09 | 5.15 | 5.15 | qfq | 2,701,971 | 13,864,291 | 0.00% |
| 2025-03-28 | 5.22 | 5.25 | 5.12 | 5.15 | 5.15 | qfq | 3,182,507 | 16,484,546 | -1.53% |
| 2025-03-27 | 5.30 | 5.30 | 5.20 | 5.23 | 5.23 | qfq | 3,701,965 | 19,378,106 | -1.32% |
| 2025-03-26 | 5.24 | 5.37 | 5.24 | 5.30 | 5.30 | qfq | 3,231,700 | 17,153,434 | 0.57% |
| 2025-03-25 | 5.22 | 5.32 | 5.22 | 5.27 | 5.27 | qfq | 2,589,600 | 13,634,404 | 0.19% |
| 2025-03-24 | 5.48 | 5.49 | 5.20 | 5.26 | 5.26 | qfq | 4,990,616 | 26,445,882 | -4.01% |
| 2025-03-21 | 5.51 | 5.61 | 5.44 | 5.48 | 5.48 | qfq | 4,469,900 | 24,568,418 | -1.62% |
| 2025-03-20 | 5.53 | 5.63 | 5.48 | 5.57 | 5.57 | qfq | 4,706,800 | 26,208,266 | 0.54% |
| 2025-03-19 | 5.53 | 5.68 | 5.47 | 5.54 | 5.54 | qfq | 4,376,300 | 24,388,993 | 0.18% |
| 2025-03-18 | 5.54 | 5.57 | 5.46 | 5.53 | 5.53 | qfq | 4,627,200 | 25,467,409 | -0.72% |
| 2025-03-17 | 5.55 | 5.63 | 5.54 | 5.57 | 5.57 | qfq | 4,483,200 | 24,998,407 | 0.36% |
| 2025-03-14 | 5.46 | 5.62 | 5.41 | 5.55 | 5.55 | qfq | 6,074,033 | 33,705,314 | 1.83% |
| 2025-03-13 | 5.52 | 5.55 | 5.38 | 5.45 | 5.45 | qfq | 6,267,900 | 34,168,431 | -2.68% |
| 2025-03-12 | 5.57 | 5.65 | 5.50 | 5.60 | 5.60 | qfq | 5,311,100 | 29,516,885 | -1.06% |
| 2025-03-11 | 5.51 | 5.81 | 5.48 | 5.66 | 5.66 | qfq | 8,097,900 | 45,942,917 | 2.91% |
| 2025-03-10 | 5.42 | 5.51 | 5.42 | 5.50 | 5.50 | qfq | 4,511,600 | 24,664,289 | 1.85% |
| 2025-03-07 | 5.41 | 5.42 | 5.37 | 5.40 | 5.40 | qfq | 3,172,900 | 17,103,615 | -0.37% |
| 2025-03-06 | 5.38 | 5.43 | 5.36 | 5.42 | 5.42 | qfq | 3,842,500 | 20,743,567 | 0.37% |
| 2025-03-05 | 5.45 | 5.49 | 5.35 | 5.40 | 5.40 | qfq | 3,527,400 | 19,098,055 | -0.18% |
| 2025-03-04 | 5.39 | 5.49 | 5.35 | 5.41 | 5.41 | qfq | 3,757,100 | 20,304,770 | 0.74% |
| 2025-03-03 | 5.44 | 5.47 | 5.35 | 5.37 | 5.37 | qfq | 3,586,500 | 19,373,696 | -1.47% |
| 2025-02-28 | 5.49 | 5.58 | 5.41 | 5.45 | 5.45 | qfq | 5,236,600 | 28,708,514 | -0.91% |
| 2025-02-27 | 5.52 | 5.55 | 5.42 | 5.50 | 5.50 | qfq | 4,588,200 | 25,142,563 | -1.08% |
| 2025-02-26 | 5.50 | 5.57 | 5.40 | 5.56 | 5.56 | qfq | 6,091,300 | 33,416,498 | 1.09% |
| 2025-02-25 | 5.69 | 5.69 | 5.49 | 5.50 | 5.50 | qfq | 10,054,100 | 55,851,323 | -6.46% |
| 2025-02-24 | 5.30 | 6.10 | 5.30 | 5.88 | 5.88 | qfq | 15,453,900 | 90,300,326 | 12.21% |
| 2025-02-21 | 5.25 | 5.26 | 5.19 | 5.24 | 5.24 | qfq | 2,702,700 | 14,108,120 | -0.38% |
| 2025-02-20 | 5.27 | 5.31 | 5.23 | 5.26 | 5.26 | qfq | 2,475,500 | 13,021,387 | -0.38% |
| 2025-02-19 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | qfq | 2,937,300 | 15,385,867 | 0.76% |
| 2025-02-18 | 5.39 | 5.39 | 5.20 | 5.24 | 5.24 | qfq | 3,612,400 | 19,155,853 | -2.96% |
| 2025-02-17 | 5.38 | 5.40 | 5.31 | 5.40 | 5.40 | qfq | 3,234,000 | 17,313,161 | 0.56% |
| 2025-02-14 | 5.49 | 5.49 | 5.36 | 5.37 | 5.37 | qfq | 3,884,800 | 20,952,957 | -2.01% |
| 2025-02-13 | 5.35 | 5.56 | 5.34 | 5.48 | 5.48 | qfq | 5,964,100 | 32,687,793 | 1.86% |
| 2025-02-12 | 5.37 | 5.40 | 5.32 | 5.38 | 5.38 | qfq | 3,218,900 | 17,235,230 | 0.00% |
| 2025-02-11 | 5.46 | 5.46 | 5.35 | 5.38 | 5.38 | qfq | 2,929,600 | 15,771,985 | -1.47% |
| 2025-02-10 | 5.41 | 5.48 | 5.41 | 5.46 | 5.46 | qfq | 3,396,900 | 18,473,928 | 0.74% |
| 2025-02-07 | 5.35 | 5.49 | 5.31 | 5.42 | 5.42 | qfq | 4,231,600 | 22,871,241 | 1.50% |
| 2025-02-06 | 5.36 | 5.39 | 5.29 | 5.34 | 5.34 | qfq | 3,111,500 | 16,598,873 | 0.19% |
| 2025-02-05 | 5.22 | 5.52 | 5.17 | 5.33 | 5.33 | qfq | 4,204,700 | 22,311,024 | 2.50% |
| 2025-01-27 | 5.08 | 5.34 | 5.08 | 5.20 | 5.20 | qfq | 6,513,900 | 33,717,064 | -6.81% |
| 2025-01-24 | 5.72 | 5.72 | 5.56 | 5.58 | 5.58 | qfq | 3,619,400 | 20,311,999 | -1.93% |
| 2025-01-23 | 5.79 | 5.81 | 5.67 | 5.69 | 5.69 | qfq | 3,983,517 | 22,886,858 | -1.90% |
| 2025-01-22 | 5.60 | 5.82 | 5.60 | 5.80 | 5.80 | qfq | 4,424,300 | 25,388,058 | 2.84% |
| 2025-01-21 | 5.75 | 5.80 | 5.60 | 5.64 | 5.64 | qfq | 3,573,217 | 20,237,964 | -2.08% |
| 2025-01-20 | 5.78 | 5.85 | 5.75 | 5.76 | 5.76 | qfq | 2,890,500 | 16,752,658 | -0.35% |
| 2025-01-17 | 5.85 | 5.90 | 5.76 | 5.78 | 5.78 | qfq | 2,647,700 | 15,454,894 | -1.37% |
| 2025-01-16 | 5.92 | 6.01 | 5.85 | 5.86 | 5.86 | qfq | 3,912,300 | 23,156,179 | -1.01% |
| 2025-01-15 | 6.00 | 6.03 | 5.83 | 5.92 | 5.92 | qfq | 4,685,377 | 27,717,017 | -2.31% |
| 2025-01-14 | 5.90 | 6.10 | 5.86 | 6.06 | 6.06 | qfq | 5,270,058 | 31,653,084 | 3.77% |
| 2025-01-13 | 5.68 | 5.91 | 5.55 | 5.84 | 5.84 | qfq | 4,508,444 | 25,972,200 | -0.51% |
| 2025-01-10 | 6.03 | 6.12 | 5.87 | 5.87 | 5.87 | qfq | 6,440,977 | 38,525,922 | -4.71% |
| 2025-01-09 | 6.20 | 6.37 | 6.11 | 6.16 | 6.16 | qfq | 7,934,277 | 49,159,105 | -2.69% |
| 2025-01-08 | 6.20 | 6.64 | 6.08 | 6.33 | 6.33 | qfq | 10,429,835 | 65,896,527 | -2.76% |
| 2025-01-07 | 6.51 | 6.99 | 6.35 | 6.51 | 6.51 | qfq | 17,294,671 | 115,258,521 | 1.24% |
| 2025-01-06 | 6.00 | 6.43 | 5.75 | 6.43 | 6.43 | qfq | 13,964,400 | 87,741,400 | 19.96% |
| 2025-01-03 | 5.69 | 5.74 | 5.33 | 5.36 | 5.36 | qfq | 4,151,458 | 22,850,025 | -5.63% |
| 2025-01-02 | 5.75 | 5.85 | 5.59 | 5.68 | 5.68 | qfq | 3,635,200 | 20,774,562 | -2.07% |
| 2024-12-31 | 6.15 | 6.17 | 5.76 | 5.80 | 5.80 | qfq | 5,903,342 | 34,929,853 | -6.45% |
| 2024-12-30 | 6.30 | 6.52 | 6.20 | 6.20 | 6.20 | qfq | 5,366,642 | 33,912,303 | -0.80% |
| 2024-12-27 | 6.28 | 6.36 | 6.12 | 6.25 | 6.25 | qfq | 3,591,905 | 22,544,902 | 0.32% |
| 2024-12-26 | 6.19 | 6.32 | 6.13 | 6.23 | 6.23 | qfq | 3,405,002 | 21,252,052 | -0.64% |
| 2024-12-25 | 6.76 | 6.85 | 6.11 | 6.27 | 6.27 | qfq | 8,442,126 | 53,970,460 | -7.39% |
| 2024-12-24 | 6.70 | 7.02 | 6.64 | 6.77 | 6.77 | qfq | 5,619,935 | 38,366,503 | 0.59% |
| 2024-12-23 | 6.80 | 7.06 | 6.62 | 6.73 | 6.73 | qfq | 9,106,272 | 62,467,305 | -1.03% |
| 2024-12-20 | 6.44 | 6.85 | 6.44 | 6.80 | 6.80 | qfq | 8,189,400 | 55,110,316 | 5.43% |
| 2024-12-19 | 6.46 | 6.54 | 6.35 | 6.45 | 6.45 | qfq | 3,187,600 | 20,523,118 | -1.23% |
| 2024-12-18 | 6.41 | 6.61 | 6.41 | 6.53 | 6.53 | qfq | 3,486,400 | 22,734,920 | 0.93% |
| 2024-12-17 | 6.76 | 6.79 | 6.43 | 6.47 | 6.47 | qfq | 5,660,700 | 37,107,277 | -4.43% |
| 2024-12-16 | 6.84 | 6.90 | 6.72 | 6.77 | 6.77 | qfq | 4,453,600 | 30,257,977 | -1.02% |
| 2024-12-13 | 7.13 | 7.13 | 6.81 | 6.84 | 6.84 | qfq | 8,032,700 | 55,496,845 | -3.66% |
| 2024-12-12 | 6.97 | 7.17 | 6.92 | 7.10 | 7.10 | qfq | 9,587,700 | 67,855,302 | 1.87% |
| 2024-12-11 | 6.78 | 7.08 | 6.73 | 6.97 | 6.97 | qfq | 7,395,000 | 50,939,115 | 1.01% |
| 2024-12-10 | 7.05 | 7.18 | 6.85 | 6.90 | 6.90 | qfq | 10,895,102 | 76,333,855 | 0.73% |
| 2024-12-09 | 6.73 | 6.90 | 6.73 | 6.85 | 6.85 | qfq | 5,898,800 | 40,154,775 | 0.88% |
| 2024-12-06 | 6.63 | 6.82 | 6.61 | 6.79 | 6.79 | qfq | 4,996,559 | 33,527,902 | 1.95% |
| 2024-12-05 | 6.61 | 6.68 | 6.56 | 6.66 | 6.66 | qfq | 3,592,502 | 23,830,235 | 0.15% |
| 2024-12-04 | 6.76 | 6.85 | 6.62 | 6.65 | 6.65 | qfq | 4,934,100 | 33,048,844 | -2.78% |
| 2024-12-03 | 6.75 | 6.97 | 6.69 | 6.84 | 6.84 | qfq | 6,426,200 | 43,914,786 | 1.03% |
| 2024-12-02 | 6.67 | 6.80 | 6.63 | 6.77 | 6.77 | qfq | 4,812,998 | 32,415,395 | 1.65% |
| 2024-11-29 | 6.60 | 6.70 | 6.52 | 6.66 | 6.66 | qfq | 5,868,400 | 38,868,166 | -0.45% |
| 2024-11-28 | 6.49 | 6.85 | 6.48 | 6.69 | 6.69 | qfq | 6,928,902 | 46,317,380 | 2.29% |
| 2024-11-27 | 6.45 | 6.54 | 6.33 | 6.54 | 6.54 | qfq | 4,131,402 | 26,556,774 | 1.08% |
| 2024-11-26 | 6.42 | 6.55 | 6.42 | 6.47 | 6.47 | qfq | 3,040,700 | 19,707,042 | 0.47% |
| 2024-11-25 | 6.46 | 6.55 | 6.35 | 6.44 | 6.44 | qfq | 4,600,600 | 29,708,754 | -1.08% |
| 2024-11-22 | 6.53 | 6.85 | 6.45 | 6.51 | 6.51 | qfq | 5,968,700 | 39,460,131 | -1.36% |
| 2024-11-21 | 6.64 | 6.69 | 6.58 | 6.60 | 6.60 | qfq | 4,723,914 | 31,298,804 | -0.75% |
| 2024-11-20 | 6.55 | 6.69 | 6.51 | 6.65 | 6.65 | qfq | 5,142,359 | 33,990,128 | 1.68% |
| 2024-11-19 | 6.48 | 6.57 | 6.31 | 6.54 | 6.54 | qfq | 4,449,100 | 28,671,637 | 1.08% |
| 2024-11-18 | 6.72 | 6.78 | 6.38 | 6.47 | 6.47 | qfq | 5,719,079 | 37,298,488 | -4.57% |
| 2024-11-15 | 6.95 | 7.02 | 6.78 | 6.78 | 6.78 | qfq | 8,655,956 | 59,811,418 | -4.64% |
| 2024-11-14 | 7.02 | 7.34 | 6.90 | 7.11 | 7.11 | qfq | 12,155,498 | 86,804,018 | 1.28% |
| 2024-11-13 | 7.10 | 7.10 | 6.85 | 7.02 | 7.02 | qfq | 8,059,971 | 56,165,129 | -2.23% |
| 2024-11-12 | 7.04 | 7.46 | 6.97 | 7.18 | 7.18 | qfq | 14,236,800 | 102,303,004 | 2.28% |
| 2024-11-11 | 6.84 | 7.06 | 6.82 | 7.02 | 7.02 | qfq | 6,748,900 | 47,156,911 | 1.74% |
| 2024-11-08 | 7.16 | 7.20 | 6.87 | 6.90 | 6.90 | qfq | 9,206,100 | 63,957,608 | -1.57% |
| 2024-11-07 | 6.75 | 7.06 | 6.67 | 7.01 | 7.01 | qfq | 11,933,900 | 83,106,083 | 3.09% |
| 2024-11-06 | 6.64 | 6.92 | 6.57 | 6.80 | 6.80 | qfq | 9,564,820 | 64,168,784 | 2.72% |
| 2024-11-05 | 6.50 | 6.65 | 6.43 | 6.62 | 6.62 | qfq | 6,884,098 | 45,231,618 | 1.38% |
| 2024-11-04 | 6.36 | 6.63 | 6.33 | 6.53 | 6.53 | qfq | 4,864,331 | 31,580,247 | 1.08% |
| 2024-11-01 | 6.86 | 6.86 | 6.44 | 6.46 | 6.46 | qfq | 9,455,900 | 62,416,715 | -6.51% |
| 2024-10-31 | 7.06 | 7.10 | 6.86 | 6.91 | 6.91 | qfq | 8,229,000 | 57,105,728 | -1.85% |
| 2024-10-30 | 6.77 | 7.06 | 6.74 | 7.04 | 7.04 | qfq | 9,215,248 | 63,836,034 | 3.23% |
| 2024-10-29 | 7.02 | 7.14 | 6.63 | 6.82 | 6.82 | qfq | 9,807,300 | 67,518,735 | -3.40% |
| 2024-10-28 | 6.87 | 7.10 | 6.76 | 7.06 | 7.06 | qfq | 8,966,675 | 62,665,356 | 3.07% |
| 2024-10-25 | 6.67 | 7.10 | 6.66 | 6.85 | 6.85 | qfq | 9,357,400 | 64,225,145 | 1.78% |
| 2024-10-24 | 6.60 | 6.91 | 6.58 | 6.73 | 6.73 | qfq | 8,888,600 | 59,964,006 | 1.36% |
| 2024-10-23 | 6.68 | 6.78 | 6.61 | 6.64 | 6.64 | qfq | 7,491,300 | 49,913,870 | -1.34% |
| 2024-10-22 | 6.57 | 6.82 | 6.45 | 6.73 | 6.73 | qfq | 10,856,579 | 72,294,626 | 3.38% |
| 2024-10-21 | 6.59 | 6.59 | 6.45 | 6.51 | 6.51 | qfq | 7,827,700 | 50,964,700 | -0.61% |
| 2024-10-18 | 6.50 | 6.68 | 6.36 | 6.55 | 6.55 | qfq | 8,469,100 | 55,110,829 | 0.61% |
| 2024-10-17 | 6.71 | 6.83 | 6.47 | 6.51 | 6.51 | qfq | 7,626,517 | 50,444,459 | -3.41% |
| 2024-10-16 | 6.72 | 6.86 | 6.66 | 6.74 | 6.74 | qfq | 6,296,893 | 42,517,206 | -1.46% |
| 2024-10-15 | 6.70 | 7.15 | 6.63 | 6.84 | 6.84 | qfq | 8,870,693 | 61,126,810 | 0.00% |
| 2024-10-14 | 6.75 | 6.88 | 6.60 | 6.84 | 6.84 | qfq | 7,864,402 | 52,956,516 | 0.00% |
| 2024-10-11 | 6.67 | 7.21 | 6.28 | 6.84 | 6.84 | qfq | 10,145,521 | 69,533,514 | 1.63% |
| 2024-10-10 | 6.67 | 7.16 | 6.67 | 6.73 | 6.73 | qfq | 8,878,221 | 61,122,937 | 2.12% |
| 2024-10-09 | 7.32 | 7.32 | 6.56 | 6.59 | 6.59 | qfq | 11,377,500 | 79,170,744 | -14.19% |
| 2024-10-08 | 8.13 | 8.24 | 6.94 | 7.68 | 7.68 | qfq | 17,811,947 | 135,827,765 | 8.78% |
| 2024-09-30 | 6.38 | 7.25 | 6.25 | 7.06 | 7.06 | qfq | 16,444,688 | 110,252,781 | 14.05% |
| 2024-09-27 | 6.28 | 6.45 | 6.13 | 6.19 | 6.19 | qfq | 11,698,172 | 73,033,727 | 5.63% |
| 2024-09-26 | 5.72 | 5.87 | 5.71 | 5.86 | 5.86 | qfq | 6,292,629 | 36,600,022 | 1.74% |
| 2024-09-25 | 5.64 | 5.79 | 5.64 | 5.76 | 5.76 | qfq | 6,088,202 | 34,934,451 | 2.13% |
| 2024-09-24 | 5.55 | 5.65 | 5.52 | 5.64 | 5.64 | qfq | 4,501,100 | 25,282,705 | 1.99% |
| 2024-09-23 | 5.55 | 5.57 | 5.51 | 5.53 | 5.53 | qfq | 2,151,700 | 11,915,997 | -0.36% |
| 2024-09-20 | 5.56 | 5.57 | 5.51 | 5.55 | 5.55 | qfq | 2,312,200 | 12,800,004 | -0.36% |
| 2024-09-19 | 5.54 | 5.61 | 5.50 | 5.57 | 5.57 | qfq | 3,726,029 | 20,748,096 | 1.27% |
| 2024-09-18 | 5.52 | 5.63 | 5.49 | 5.50 | 5.50 | qfq | 2,323,270 | 12,832,827 | -0.36% |
| 2024-09-13 | 5.61 | 5.62 | 5.51 | 5.52 | 5.52 | qfq | 2,233,902 | 12,428,776 | -0.54% |
| 2024-09-12 | 5.58 | 5.69 | 5.55 | 5.55 | 5.55 | qfq | 3,078,900 | 17,236,070 | -1.42% |
| 2024-09-11 | 5.61 | 5.75 | 5.59 | 5.63 | 5.63 | qfq | 3,106,600 | 17,606,029 | 0.90% |
| 2024-09-10 | 5.62 | 5.67 | 5.55 | 5.58 | 5.58 | qfq | 2,437,500 | 13,614,734 | -0.71% |
| 2024-09-09 | 5.58 | 5.69 | 5.51 | 5.62 | 5.62 | qfq | 2,592,029 | 14,561,994 | 1.26% |
| 2024-09-06 | 5.69 | 5.71 | 5.53 | 5.55 | 5.55 | qfq | 3,361,527 | 18,791,192 | -2.12% |
| 2024-09-05 | 5.58 | 5.71 | 5.56 | 5.67 | 5.67 | qfq | 2,557,900 | 14,452,881 | 1.07% |
| 2024-09-04 | 5.75 | 5.76 | 5.59 | 5.61 | 5.61 | qfq | 5,202,800 | 29,456,035 | -3.28% |
| 2024-09-03 | 5.72 | 5.90 | 5.72 | 5.80 | 5.80 | qfq | 5,011,600 | 29,067,233 | 1.40% |
| 2024-09-02 | 5.81 | 5.94 | 5.72 | 5.72 | 5.72 | qfq | 4,835,279 | 28,117,323 | -0.87% |
| 2024-08-30 | 5.71 | 5.83 | 5.65 | 5.77 | 5.77 | qfq | 5,917,600 | 34,129,414 | 1.23% |
| 2024-08-29 | 5.62 | 5.83 | 5.62 | 5.70 | 5.70 | qfq | 5,474,600 | 31,194,978 | -1.72% |
| 2024-08-28 | 5.70 | 5.98 | 5.55 | 5.80 | 5.80 | qfq | 6,581,100 | 38,110,300 | 0.35% |
| 2024-08-27 | 5.94 | 6.10 | 5.72 | 5.78 | 5.78 | qfq | 9,190,729 | 53,803,520 | -5.71% |
| 2024-08-26 | 5.76 | 6.48 | 5.75 | 6.13 | 6.13 | qfq | 12,583,887 | 77,830,958 | 6.42% |
| 2024-08-23 | 5.49 | 5.98 | 5.39 | 5.76 | 5.76 | qfq | 6,528,958 | 37,076,489 | 4.92% |
| 2024-08-22 | 5.59 | 5.75 | 5.44 | 5.49 | 5.49 | qfq | 3,864,100 | 21,693,378 | -1.08% |
| 2024-08-21 | 5.43 | 5.58 | 5.43 | 5.55 | 5.55 | qfq | 2,177,800 | 12,041,877 | 0.73% |
| 2024-08-20 | 5.65 | 5.70 | 5.50 | 5.51 | 5.51 | qfq | 3,846,300 | 21,471,306 | -2.65% |
| 2024-08-19 | 5.61 | 5.86 | 5.61 | 5.66 | 5.66 | qfq | 4,600,800 | 26,420,054 | 0.89% |
| 2024-08-16 | 5.73 | 5.81 | 5.60 | 5.61 | 5.61 | qfq | 3,606,600 | 20,617,012 | -2.43% |
| 2024-08-15 | 5.71 | 5.81 | 5.65 | 5.75 | 5.75 | qfq | 3,739,600 | 21,413,035 | -0.35% |
| 2024-08-14 | 5.88 | 5.89 | 5.75 | 5.77 | 5.77 | qfq | 4,011,800 | 23,222,818 | -1.37% |
| 2024-08-13 | 5.90 | 5.96 | 5.80 | 5.85 | 5.85 | qfq | 4,315,600 | 25,331,884 | 0.00% |
| 2024-08-12 | 6.03 | 6.08 | 5.81 | 5.85 | 5.85 | qfq | 6,999,427 | 41,398,248 | -4.72% |
| 2024-08-09 | 6.22 | 6.64 | 6.09 | 6.14 | 6.14 | qfq | 11,598,180 | 73,601,238 | -4.06% |
| 2024-08-08 | 5.93 | 6.89 | 5.74 | 6.40 | 6.40 | qfq | 14,694,127 | 91,466,515 | 8.11% |
| 2024-08-07 | 5.96 | 6.07 | 5.92 | 5.92 | 5.92 | qfq | 4,825,800 | 28,872,884 | -1.17% |
| 2024-08-06 | 5.85 | 6.10 | 5.84 | 5.99 | 5.99 | qfq | 7,012,800 | 41,845,548 | 1.70% |
| 2024-08-05 | 6.00 | 6.21 | 5.87 | 5.89 | 5.89 | qfq | 8,511,946 | 51,598,437 | -3.13% |
| 2024-08-02 | 5.83 | 6.13 | 5.76 | 6.08 | 6.08 | qfq | 9,584,946 | 57,031,851 | 3.75% |
| 2024-08-01 | 5.75 | 6.02 | 5.71 | 5.86 | 5.86 | qfq | 7,458,846 | 43,814,426 | 1.91% |
| 2024-07-31 | 5.66 | 5.76 | 5.61 | 5.75 | 5.75 | qfq | 5,512,075 | 31,462,289 | 1.23% |
| 2024-07-30 | 5.72 | 5.73 | 5.58 | 5.68 | 5.68 | qfq | 4,526,115 | 25,582,177 | -0.87% |
| 2024-07-29 | 5.56 | 5.77 | 5.50 | 5.73 | 5.73 | qfq | 6,540,000 | 36,976,002 | 4.37% |
| 2024-07-26 | 5.45 | 5.68 | 5.45 | 5.49 | 5.49 | qfq | 3,771,100 | 20,933,302 | 1.10% |
| 2024-07-25 | 5.33 | 5.48 | 5.33 | 5.43 | 5.43 | qfq | 2,206,400 | 11,968,723 | 0.00% |
| 2024-07-24 | 5.51 | 5.55 | 5.40 | 5.43 | 5.43 | qfq | 3,578,979 | 19,554,542 | -2.34% |
| 2024-07-23 | 5.50 | 5.80 | 5.46 | 5.56 | 5.56 | qfq | 6,188,600 | 34,920,545 | 1.28% |
| 2024-07-22 | 5.56 | 5.57 | 5.43 | 5.49 | 5.49 | qfq | 3,129,200 | 17,160,776 | -0.54% |
| 2024-07-19 | 5.36 | 5.81 | 5.31 | 5.52 | 5.52 | qfq | 5,489,300 | 30,454,626 | 3.56% |
| 2024-07-18 | 5.47 | 5.47 | 5.28 | 5.33 | 5.33 | qfq | 3,111,600 | 16,609,456 | -2.38% |
| 2024-07-17 | 5.62 | 5.62 | 5.45 | 5.46 | 5.46 | qfq | 3,698,200 | 20,323,957 | -2.15% |
| 2024-07-16 | 5.55 | 5.65 | 5.54 | 5.58 | 5.58 | qfq | 3,510,400 | 19,582,928 | 0.36% |
| 2024-07-15 | 5.63 | 5.68 | 5.51 | 5.56 | 5.56 | qfq | 4,304,200 | 24,083,885 | -3.14% |
| 2024-07-12 | 5.78 | 5.83 | 5.72 | 5.74 | 5.74 | qfq | 3,013,800 | 17,393,726 | -0.52% |
| 2024-07-11 | 5.79 | 5.82 | 5.68 | 5.77 | 5.77 | qfq | 3,225,600 | 18,523,005 | 2.12% |
| 2024-07-10 | 5.73 | 5.80 | 5.65 | 5.65 | 5.65 | qfq | 2,912,700 | 16,619,941 | -1.91% |
| 2024-07-09 | 5.68 | 5.77 | 5.51 | 5.76 | 5.76 | qfq | 4,277,200 | 24,248,149 | 0.35% |
| 2024-07-08 | 5.85 | 5.94 | 5.70 | 5.74 | 5.74 | qfq | 3,528,400 | 20,463,736 | -2.21% |
| 2024-07-05 | 5.84 | 6.03 | 5.82 | 5.87 | 5.87 | qfq | 3,736,328 | 22,084,960 | 1.03% |
| 2024-07-04 | 6.01 | 6.08 | 5.81 | 5.81 | 5.81 | qfq | 5,051,600 | 29,854,483 | -4.44% |
| 2024-07-03 | 5.85 | 6.27 | 5.76 | 6.08 | 6.08 | qfq | 7,529,094 | 45,597,090 | 4.29% |
| 2024-07-02 | 5.76 | 5.91 | 5.75 | 5.83 | 5.83 | qfq | 4,009,400 | 23,415,269 | -0.17% |
| 2024-07-01 | 5.86 | 5.91 | 5.39 | 5.84 | 5.84 | qfq | 6,529,500 | 37,845,658 | -4.58% |
| 2024-06-28 | 6.18 | 6.30 | 6.10 | 6.12 | 6.12 | qfq | 6,074,700 | 37,501,033 | -1.92% |
| 2024-06-27 | 6.11 | 6.50 | 6.01 | 6.24 | 6.24 | qfq | 10,250,700 | 64,674,315 | 2.97% |
| 2024-06-26 | 5.85 | 6.10 | 5.80 | 6.06 | 6.06 | qfq | 4,820,900 | 28,653,261 | 2.19% |
| 2024-06-25 | 5.86 | 6.19 | 5.80 | 5.93 | 5.93 | qfq | 4,850,500 | 29,031,199 | 1.37% |
| 2024-06-24 | 6.02 | 6.05 | 5.84 | 5.85 | 5.85 | qfq | 4,011,900 | 23,718,336 | -4.57% |
| 2024-06-21 | 5.83 | 6.20 | 5.73 | 6.13 | 6.13 | qfq | 6,202,200 | 37,201,252 | 4.61% |
| 2024-06-20 | 6.10 | 6.16 | 5.83 | 5.86 | 5.86 | qfq | 5,546,800 | 32,986,817 | -4.25% |
| 2024-06-19 | 6.26 | 6.33 | 6.11 | 6.12 | 6.12 | qfq | 4,871,507 | 30,124,386 | -2.86% |
| 2024-06-18 | 6.26 | 6.45 | 6.26 | 6.30 | 6.30 | qfq | 4,283,702 | 27,119,824 | 0.64% |
| 2024-06-17 | 6.28 | 6.37 | 6.25 | 6.26 | 6.26 | qfq | 3,102,500 | 19,544,770 | -1.73% |
| 2024-06-14 | 6.36 | 6.44 | 6.25 | 6.37 | 6.37 | qfq | 3,966,300 | 25,119,958 | 0.00% |
| 2024-06-13 | 6.55 | 6.59 | 6.36 | 6.37 | 6.37 | qfq | 5,884,400 | 37,875,980 | -3.04% |
| 2024-06-12 | 6.44 | 6.63 | 6.42 | 6.57 | 6.57 | qfq | 6,567,300 | 42,848,134 | 2.34% |
| 2024-06-11 | 6.36 | 6.48 | 6.11 | 6.42 | 6.42 | qfq | 5,648,000 | 35,704,307 | -0.62% |
| 2024-06-07 | 6.49 | 6.81 | 6.41 | 6.46 | 6.46 | qfq | 6,517,300 | 42,741,269 | 2.38% |
| 2024-06-06 | 6.50 | 6.66 | 6.19 | 6.31 | 6.31 | qfq | 9,001,900 | 57,264,469 | -5.11% |
| 2024-06-05 | 6.40 | 7.00 | 6.40 | 6.65 | 6.65 | qfq | 10,880,582 | 73,391,794 | 4.07% |
| 2024-06-04 | 6.50 | 6.66 | 6.07 | 6.39 | 6.39 | qfq | 9,858,409 | 63,557,354 | -7.26% |
| 2024-06-03 | 7.25 | 7.34 | 6.89 | 6.89 | 6.89 | qfq | 9,159,228 | 64,444,208 | -6.13% |
| 2024-05-31 | 7.29 | 7.43 | 6.85 | 7.34 | 7.34 | qfq | 15,616,421 | 111,169,515 | 2.09% |
| 2024-05-30 | 7.86 | 7.97 | 7.17 | 7.19 | 7.19 | qfq | 17,821,095 | 133,145,321 | -11.45% |
| 2024-05-29 | 9.60 | 9.96 | 8.02 | 8.12 | 8.12 | qfq | 26,469,227 | 239,339,261 | -4.13% |
| 2024-05-28 | 7.96 | 8.47 | 7.89 | 8.47 | 8.47 | qfq | 11,346,400 | 94,297,228 | 19.97% |
| 2024-05-24 | 7.03 | 7.25 | 6.70 | 7.06 | 7.06 | qfq | 8,896,400 | 62,705,738 | 1.15% |
| 2024-05-23 | 6.77 | 7.23 | 6.71 | 6.98 | 6.98 | qfq | 11,878,800 | 83,488,109 | 3.87% |
| 2024-05-22 | 6.47 | 6.73 | 6.35 | 6.72 | 6.72 | qfq | 7,964,523 | 52,220,000 | 3.86% |
| 2024-05-21 | 6.35 | 6.67 | 6.16 | 6.47 | 6.47 | qfq | 7,115,000 | 45,781,025 | 2.86% |
| 2024-05-20 | 6.32 | 6.51 | 6.23 | 6.29 | 6.29 | qfq | 5,502,634 | 35,111,628 | 0.96% |
| 2024-05-17 | 6.30 | 6.37 | 6.18 | 6.23 | 6.23 | qfq | 7,751,700 | 48,491,607 | -4.30% |
| 2024-05-16 | 6.65 | 6.75 | 6.36 | 6.51 | 6.51 | qfq | 8,634,601 | 56,491,404 | -2.11% |
| 2024-05-15 | 6.09 | 6.88 | 5.97 | 6.65 | 6.65 | qfq | 13,113,746 | 85,515,954 | 11.76% |
| 2024-05-14 | 5.81 | 6.00 | 5.80 | 5.95 | 5.95 | qfq | 3,370,800 | 20,016,319 | 2.23% |
| 2024-05-13 | 6.03 | 6.12 | 5.74 | 5.82 | 5.82 | qfq | 4,488,700 | 26,396,257 | -5.06% |
| 2024-05-10 | 6.35 | 6.50 | 5.39 | 6.13 | 6.13 | qfq | 8,986,162 | 54,542,986 | -7.40% |
| 2024-05-09 | 6.38 | 6.66 | 6.31 | 6.62 | 6.62 | qfq | 5,253,001 | 34,489,662 | 4.25% |
| 2024-05-08 | 6.60 | 6.61 | 6.35 | 6.35 | 6.35 | qfq | 4,695,501 | 30,341,446 | -4.22% |
| 2024-05-07 | 6.66 | 6.67 | 6.45 | 6.63 | 6.63 | qfq | 4,882,222 | 32,118,171 | 0.15% |
| 2024-05-06 | 6.68 | 6.80 | 6.61 | 6.62 | 6.62 | qfq | 5,270,823 | 35,149,643 | -1.78% |
| 2024-04-30 | 6.79 | 6.93 | 6.68 | 6.74 | 6.74 | qfq | 4,960,000 | 33,672,697 | -1.32% |
| 2024-04-29 | 6.64 | 6.95 | 6.63 | 6.83 | 6.83 | qfq | 6,409,301 | 43,669,367 | 2.86% |
| 2024-04-26 | 6.49 | 6.74 | 6.49 | 6.64 | 6.64 | qfq | 3,926,400 | 26,074,690 | 0.45% |
| 2024-04-25 | 6.80 | 6.80 | 6.58 | 6.61 | 6.61 | qfq | 5,245,900 | 34,872,116 | -1.93% |
| 2024-04-24 | 6.90 | 6.93 | 6.50 | 6.74 | 6.74 | qfq | 7,789,600 | 52,410,715 | -3.58% |
| 2024-04-23 | 7.01 | 7.14 | 6.92 | 6.99 | 6.99 | qfq | 4,421,800 | 30,983,817 | -0.14% |
| 2024-04-22 | 6.92 | 7.08 | 6.75 | 7.00 | 7.00 | qfq | 5,533,000 | 38,358,362 | 2.49% |
| 2024-04-19 | 6.78 | 7.08 | 6.77 | 6.83 | 6.83 | qfq | 5,164,200 | 35,562,580 | 1.19% |
| 2024-04-18 | 6.92 | 6.94 | 6.70 | 6.75 | 6.75 | qfq | 5,277,300 | 35,833,369 | -2.46% |
| 2024-04-17 | 6.65 | 6.97 | 6.62 | 6.92 | 6.92 | qfq | 6,144,600 | 42,198,805 | 6.46% |
| 2024-04-16 | 7.29 | 7.42 | 6.45 | 6.50 | 6.50 | qfq | 8,183,100 | 55,739,701 | -12.63% |
| 2024-04-15 | 7.48 | 7.74 | 6.62 | 7.44 | 7.44 | qfq | 7,702,900 | 56,752,359 | -6.88% |
| 2024-04-12 | 8.09 | 8.16 | 7.94 | 7.99 | 7.99 | qfq | 4,882,938 | 39,137,454 | 0.63% |
| 2024-04-11 | 8.10 | 8.15 | 7.85 | 7.94 | 7.94 | qfq | 5,915,000 | 47,076,973 | -2.82% |
| 2024-04-10 | 8.28 | 8.48 | 8.02 | 8.17 | 8.17 | qfq | 7,388,207 | 60,720,814 | -0.97% |
| 2024-04-09 | 8.00 | 8.38 | 7.97 | 8.25 | 8.25 | qfq | 9,633,900 | 79,009,706 | 5.63% |
| 2024-04-08 | 7.82 | 7.96 | 7.76 | 7.81 | 7.81 | qfq | 5,530,800 | 43,426,417 | 0.26% |
| 2024-04-03 | 8.05 | 8.15 | 7.71 | 7.79 | 7.79 | qfq | 7,781,800 | 61,337,759 | -3.23% |
| 2024-04-02 | 8.10 | 8.37 | 8.04 | 8.05 | 8.05 | qfq | 9,405,907 | 76,844,915 | -1.95% |
| 2024-04-01 | 8.23 | 8.59 | 8.16 | 8.21 | 8.21 | qfq | 11,487,707 | 95,611,405 | 4.19% |
| 2024-03-29 | 8.33 | 8.38 | 7.78 | 7.88 | 7.88 | qfq | 10,723,100 | 85,754,811 | -4.02% |
| 2024-03-28 | 7.81 | 8.37 | 7.81 | 8.21 | 8.21 | qfq | 8,311,300 | 67,628,435 | 2.11% |
| 2024-03-27 | 8.59 | 8.66 | 8.01 | 8.04 | 8.04 | qfq | 9,043,438 | 74,761,455 | -6.51% |
| 2024-03-26 | 8.44 | 8.74 | 8.34 | 8.60 | 8.60 | qfq | 9,964,138 | 85,358,878 | 1.42% |
| 2024-03-25 | 8.40 | 8.87 | 7.88 | 8.48 | 8.48 | qfq | 14,732,735 | 123,540,877 | -1.62% |
| 2024-03-22 | 8.61 | 9.53 | 8.61 | 8.62 | 8.62 | qfq | 26,482,210 | 236,417,937 | -19.89% |
| 2024-03-21 | 10.59 | 11.50 | 10.52 | 10.76 | 10.76 | qfq | 12,971,439 | 142,142,456 | 3.26% |
| 2024-03-20 | 10.37 | 10.54 | 10.29 | 10.42 | 10.42 | qfq | 6,212,301 | 64,622,730 | 0.39% |
| 2024-03-19 | 10.38 | 10.62 | 10.18 | 10.38 | 10.38 | qfq | 8,632,800 | 89,703,922 | 0.39% |
| 2024-03-18 | 10.57 | 11.11 | 10.29 | 10.34 | 10.34 | qfq | 12,081,800 | 128,200,576 | 1.67% |
| 2024-03-15 | 10.01 | 10.38 | 10.01 | 10.17 | 10.17 | qfq | 9,545,700 | 97,605,861 | 0.20% |
| 2024-03-14 | 9.90 | 10.28 | 9.90 | 10.15 | 10.15 | qfq | 10,171,975 | 102,724,338 | 1.40% |
| 2024-03-13 | 10.00 | 10.25 | 9.86 | 10.01 | 10.01 | qfq | 8,391,275 | 83,979,200 | -0.50% |
| 2024-03-12 | 10.04 | 10.48 | 9.83 | 10.06 | 10.06 | qfq | 11,706,177 | 118,438,829 | 1.21% |
| 2024-03-11 | 9.83 | 10.20 | 9.65 | 9.94 | 9.94 | qfq | 9,693,062 | 95,717,889 | 0.20% |
| 2024-03-08 | 9.83 | 10.45 | 9.70 | 9.92 | 9.92 | qfq | 15,338,902 | 154,978,011 | 3.33% |
| 2024-03-07 | 10.07 | 10.28 | 9.59 | 9.60 | 9.60 | qfq | 16,032,503 | 158,069,932 | -5.88% |
| 2024-03-06 | 10.58 | 10.88 | 9.92 | 10.20 | 10.20 | qfq | 19,626,977 | 200,544,089 | -5.20% |
| 2024-03-05 | 9.20 | 10.76 | 9.20 | 10.76 | 10.76 | qfq | 27,255,079 | 282,937,744 | 19.96% |
| 2024-03-04 | 8.87 | 9.07 | 8.71 | 8.97 | 8.97 | qfq | 6,678,277 | 59,437,451 | 1.13% |
| 2024-03-01 | 8.97 | 9.21 | 8.76 | 8.87 | 8.87 | qfq | 8,275,075 | 74,156,057 | -0.89% |
| 2024-02-29 | 8.59 | 9.16 | 8.32 | 8.95 | 8.95 | qfq | 10,534,307 | 93,234,980 | 4.19% |
| 2024-02-28 | 9.45 | 9.65 | 8.50 | 8.59 | 8.59 | qfq | 12,922,900 | 119,431,556 | -9.48% |
| 2024-02-27 | 9.24 | 9.67 | 9.23 | 9.49 | 9.49 | qfq | 9,419,795 | 88,749,042 | 0.11% |
| 2024-02-26 | 9.23 | 9.95 | 9.23 | 9.48 | 9.48 | qfq | 11,570,695 | 111,172,349 | 0.74% |
| 2024-02-23 | 9.68 | 9.70 | 9.20 | 9.41 | 9.41 | qfq | 11,910,120 | 111,992,002 | -1.26% |
| 2024-02-22 | 9.34 | 10.18 | 8.88 | 9.53 | 9.53 | qfq | 15,809,502 | 150,852,793 | -1.04% |
| 2024-02-21 | 9.27 | 10.60 | 9.27 | 9.63 | 9.63 | qfq | 18,760,577 | 184,166,424 | 7.48% |
| 2024-02-20 | 7.50 | 8.96 | 7.46 | 8.96 | 8.96 | qfq | 12,962,533 | 107,104,242 | 19.95% |
| 2024-02-19 | 7.21 | 7.58 | 7.07 | 7.47 | 7.47 | qfq | 8,290,142 | 61,115,125 | 5.66% |
| 2024-02-08 | 6.72 | 7.25 | 6.69 | 7.07 | 7.07 | qfq | 9,152,300 | 63,720,221 | 4.74% |
| 2024-02-07 | 6.71 | 7.30 | 6.52 | 6.75 | 6.75 | qfq | 11,505,100 | 79,893,773 | -2.17% |
| 2024-02-06 | 6.65 | 7.00 | 6.51 | 6.90 | 6.90 | qfq | 9,478,100 | 64,483,054 | 6.81% |
| 2024-02-05 | 7.45 | 7.56 | 6.30 | 6.46 | 6.46 | qfq | 11,272,200 | 76,176,985 | -13.29% |
| 2024-02-02 | 7.90 | 7.99 | 7.13 | 7.45 | 7.45 | qfq | 10,374,200 | 79,350,768 | -5.10% |
| 2024-02-01 | 7.99 | 8.32 | 7.62 | 7.85 | 7.85 | qfq | 10,392,700 | 82,616,464 | 0.26% |
| 2024-01-31 | 8.51 | 9.05 | 7.64 | 7.83 | 7.83 | qfq | 13,548,900 | 112,689,769 | -17.75% |
| 2024-01-30 | 10.12 | 10.37 | 9.40 | 9.52 | 9.52 | qfq | 9,077,500 | 89,502,470 | -6.76% |
| 2024-01-29 | 10.18 | 10.50 | 10.09 | 10.21 | 10.21 | qfq | 7,764,502 | 79,610,676 | -1.83% |
| 2024-01-26 | 10.64 | 10.88 | 10.32 | 10.40 | 10.40 | qfq | 9,583,100 | 102,072,924 | -2.99% |
| 2024-01-25 | 10.69 | 10.94 | 10.55 | 10.72 | 10.72 | qfq | 12,083,700 | 129,368,076 | -0.28% |
| 2024-01-24 | 10.50 | 11.14 | 10.44 | 10.75 | 10.75 | qfq | 14,706,300 | 159,361,647 | 0.00% |
| 2024-01-23 | 10.42 | 10.97 | 10.28 | 10.75 | 10.75 | qfq | 14,841,202 | 158,652,783 | 0.47% |
| 2024-01-22 | 10.41 | 11.25 | 9.80 | 10.70 | 10.70 | qfq | 17,631,802 | 184,107,718 | -0.09% |
| 2024-01-19 | 10.81 | 11.20 | 10.32 | 10.71 | 10.71 | qfq | 12,377,650 | 133,375,197 | 0.47% |
| 2024-01-18 | 10.74 | 11.96 | 10.65 | 10.66 | 10.66 | qfq | 19,110,982 | 215,716,493 | -2.83% |
| 2024-01-17 | 10.09 | 11.68 | 9.92 | 10.97 | 10.97 | qfq | 19,104,235 | 207,295,950 | 7.23% |
| 2024-01-16 | 10.42 | 10.62 | 10.09 | 10.23 | 10.23 | qfq | 10,097,700 | 104,788,706 | -2.76% |
| 2024-01-15 | 10.34 | 10.70 | 10.10 | 10.52 | 10.52 | qfq | 8,984,800 | 93,972,781 | 1.35% |
| 2024-01-12 | 10.29 | 10.68 | 10.20 | 10.38 | 10.38 | qfq | 8,707,702 | 90,582,910 | 0.39% |
| 2024-01-11 | 10.10 | 10.80 | 10.00 | 10.34 | 10.34 | qfq | 12,016,140 | 125,568,449 | 1.77% |
| 2024-01-10 | 10.27 | 10.50 | 9.95 | 10.16 | 10.16 | qfq | 12,930,602 | 131,469,877 | -4.33% |
| 2024-01-09 | 9.30 | 11.09 | 9.27 | 10.62 | 10.62 | qfq | 20,631,742 | 212,001,621 | 13.83% |
| 2024-01-08 | 9.02 | 9.45 | 9.01 | 9.33 | 9.33 | qfq | 5,595,300 | 51,750,107 | 0.32% |
| 2024-01-05 | 9.53 | 9.72 | 9.26 | 9.30 | 9.30 | qfq | 6,973,700 | 65,664,974 | -3.53% |
| 2024-01-04 | 9.55 | 9.83 | 9.41 | 9.64 | 9.64 | qfq | 5,664,102 | 54,661,715 | -0.62% |
| 2024-01-03 | 9.87 | 10.14 | 9.54 | 9.70 | 9.70 | qfq | 8,719,800 | 85,176,526 | -2.51% |
| 2024-01-02 | 9.88 | 10.25 | 9.72 | 9.95 | 9.95 | qfq | 9,762,700 | 97,893,951 | 1.12% |
| 2023-12-29 | 9.64 | 9.95 | 9.64 | 9.84 | 9.84 | qfq | 9,689,000 | 94,889,474 | 2.39% |
| 2023-12-28 | 9.70 | 9.81 | 9.49 | 9.61 | 9.61 | qfq | 9,671,400 | 92,930,111 | -2.24% |
| 2023-12-27 | 9.35 | 10.29 | 9.21 | 9.83 | 9.83 | qfq | 14,337,940 | 139,464,216 | 4.57% |
| 2023-12-26 | 9.24 | 9.57 | 9.20 | 9.40 | 9.40 | qfq | 9,514,900 | 89,820,819 | 1.08% |
| 2023-12-25 | 9.11 | 9.70 | 9.10 | 9.30 | 9.30 | qfq | 9,092,700 | 85,330,309 | 1.31% |
| 2023-12-22 | 9.60 | 9.64 | 9.07 | 9.18 | 9.18 | qfq | 11,826,100 | 109,673,370 | -5.75% |
| 2023-12-21 | 9.83 | 10.40 | 9.72 | 9.74 | 9.74 | qfq | 14,014,300 | 138,951,729 | -3.56% |
| 2023-12-20 | 9.21 | 10.77 | 9.21 | 10.10 | 10.10 | qfq | 19,495,900 | 195,313,552 | 10.14% |
| 2023-12-19 | 9.61 | 9.79 | 9.13 | 9.17 | 9.17 | qfq | 12,369,251 | 115,311,568 | -5.76% |
| 2023-12-18 | 10.00 | 10.16 | 9.60 | 9.73 | 9.73 | qfq | 10,344,100 | 102,437,156 | -3.47% |
| 2023-12-15 | 10.38 | 10.53 | 9.98 | 10.08 | 10.08 | qfq | 10,300,954 | 105,256,607 | -3.36% |
| 2023-12-14 | 10.86 | 11.04 | 10.31 | 10.43 | 10.43 | qfq | 13,639,800 | 144,728,639 | -5.44% |
| 2023-12-13 | 11.30 | 11.58 | 11.01 | 11.03 | 11.03 | qfq | 10,816,317 | 122,113,131 | 0.00% |
| 2023-12-12 | 11.00 | 11.10 | 10.80 | 11.03 | 11.03 | qfq | 8,279,320 | 90,462,300 | 0.18% |
| 2023-12-11 | 10.85 | 11.30 | 10.82 | 11.01 | 11.01 | qfq | 9,339,600 | 102,988,732 | 2.32% |
| 2023-12-08 | 11.25 | 11.38 | 10.65 | 10.76 | 10.76 | qfq | 12,965,851 | 142,123,017 | -4.36% |
| 2023-12-07 | 11.37 | 11.58 | 11.04 | 11.25 | 11.25 | qfq | 13,206,800 | 149,252,716 | -2.93% |
| 2023-12-06 | 11.55 | 12.20 | 11.25 | 11.59 | 11.59 | qfq | 16,198,340 | 188,873,596 | -1.70% |
| 2023-12-05 | 11.70 | 12.49 | 11.55 | 11.79 | 11.79 | qfq | 15,688,100 | 189,294,120 | -0.51% |
| 2023-12-04 | 11.51 | 11.90 | 11.30 | 11.85 | 11.85 | qfq | 10,871,600 | 126,832,812 | 1.20% |
| 2023-12-01 | 11.50 | 11.95 | 11.31 | 11.71 | 11.71 | qfq | 14,804,591 | 172,992,374 | 2.18% |
| 2023-11-30 | 12.00 | 12.20 | 10.91 | 11.46 | 11.46 | qfq | 22,896,129 | 263,919,270 | -8.47% |
| 2023-11-29 | 12.43 | 12.94 | 12.16 | 12.52 | 12.52 | qfq | 12,793,420 | 160,237,032 | -1.03% |
| 2023-11-28 | 12.40 | 13.13 | 12.40 | 12.65 | 12.65 | qfq | 16,893,100 | 216,035,910 | 2.76% |
| 2023-11-27 | 11.92 | 12.71 | 11.92 | 12.31 | 12.31 | qfq | 18,615,675 | 227,829,525 | -4.50% |
| 2023-11-24 | 12.61 | 13.94 | 12.60 | 12.89 | 12.89 | qfq | 23,316,223 | 310,918,197 | 0.62% |
| 2023-11-23 | 13.60 | 13.99 | 12.70 | 12.81 | 12.81 | qfq | 24,822,952 | 325,838,126 | -8.50% |
| 2023-11-22 | 12.33 | 14.55 | 12.33 | 14.00 | 14.00 | qfq | 34,172,352 | 463,977,782 | 13.54% |
| 2023-11-21 | 12.68 | 13.00 | 12.22 | 12.33 | 12.33 | qfq | 17,599,102 | 221,301,776 | -3.67% |
| 2023-11-20 | 12.58 | 13.26 | 12.43 | 12.80 | 12.80 | qfq | 17,051,602 | 218,974,589 | 0.00% |
| 2023-11-17 | 13.09 | 13.65 | 12.58 | 12.80 | 12.80 | qfq | 20,382,202 | 265,428,269 | -1.92% |
| 2023-11-16 | 13.00 | 14.90 | 12.91 | 13.05 | 13.05 | qfq | 32,494,000 | 448,908,611 | -4.04% |
| 2023-11-15 | 11.20 | 13.60 | 11.05 | 13.60 | 13.60 | qfq | 31,985,502 | 397,342,599 | 20.04% |
| 2023-11-14 | 11.38 | 11.67 | 11.01 | 11.33 | 11.33 | qfq | 12,634,400 | 142,359,845 | -1.39% |
| 2023-11-13 | 11.03 | 11.55 | 11.03 | 11.49 | 11.49 | qfq | 12,425,200 | 141,272,129 | 1.77% |
| 2023-11-10 | 12.02 | 12.02 | 11.23 | 11.29 | 11.29 | qfq | 15,289,300 | 177,299,949 | -6.77% |
| 2023-11-09 | 13.00 | 13.17 | 12.07 | 12.11 | 12.11 | qfq | 19,145,951 | 239,517,774 | -6.05% |
| 2023-11-08 | 12.50 | 13.32 | 12.32 | 12.89 | 12.89 | qfq | 20,093,627 | 259,365,812 | 0.55% |
| 2023-11-07 | 13.48 | 13.57 | 12.82 | 12.82 | 12.82 | qfq | 20,274,833 | 265,366,900 | -4.90% |
| 2023-11-06 | 13.15 | 13.65 | 12.46 | 13.48 | 13.48 | qfq | 25,698,255 | 332,682,498 | 0.97% |
| 2023-11-03 | 12.15 | 13.66 | 12.15 | 13.35 | 13.35 | qfq | 24,614,365 | 323,467,893 | 3.49% |
| 2023-11-02 | 14.04 | 14.60 | 12.75 | 12.90 | 12.90 | qfq | 31,491,717 | 433,060,156 | -13.54% |
| 2023-11-01 | 13.33 | 15.00 | 13.04 | 14.92 | 14.92 | qfq | 36,886,443 | 514,957,166 | 16.65% |
| 2023-10-31 | 11.00 | 13.07 | 10.95 | 12.79 | 12.79 | qfq | 32,187,474 | 383,006,566 | 17.02% |
| 2023-10-30 | 10.74 | 11.48 | 10.46 | 10.93 | 10.93 | qfq | 18,169,372 | 199,491,167 | -0.73% |
| 2023-10-27 | 11.91 | 12.32 | 11.00 | 11.01 | 11.01 | qfq | 25,282,014 | 291,409,760 | -11.28% |
| 2023-10-26 | 12.68 | 13.89 | 11.90 | 12.41 | 12.41 | qfq | 28,443,914 | 363,462,821 | -6.34% |
| 2023-10-25 | 14.20 | 15.40 | 12.71 | 13.25 | 13.25 | qfq | 32,738,082 | 455,457,623 | -0.75% |
| 2023-10-24 | 11.80 | 13.89 | 11.61 | 13.35 | 13.35 | qfq | 29,479,712 | 387,212,988 | 6.54% |
| 2023-10-23 | 11.35 | 13.25 | 9.77 | 12.53 | 12.53 | qfq | 31,643,574 | 362,237,390 | 2.96% |
| 2023-10-20 | 11.65 | 13.52 | 11.63 | 12.17 | 12.17 | qfq | 33,144,102 | 417,150,972 | 6.85% |
| 2023-10-19 | 14.30 | 14.37 | 11.18 | 11.39 | 11.39 | qfq | 34,845,539 | 444,936,209 | -18.53% |
| 2023-10-18 | 11.29 | 13.98 | 11.22 | 13.98 | 13.98 | qfq | 38,683,776 | 495,672,076 | 20.00% |
| 2023-10-17 | 14.63 | 15.78 | 11.42 | 11.65 | 11.65 | qfq | 44,596,080 | 587,427,600 | -11.41% |
| 2023-10-16 | 11.99 | 13.15 | 11.85 | 13.15 | 13.15 | qfq | 13,290,724 | 169,384,527 | 19.98% |
| 2023-10-13 | 9.86 | 10.96 | 9.58 | 10.96 | 10.96 | qfq | 24,881,441 | 264,567,662 | 20.04% |
| 2023-10-12 | 8.18 | 9.13 | 8.08 | 9.13 | 9.13 | qfq | 22,989,741 | 201,950,517 | 19.97% |
| 2023-10-11 | 7.53 | 8.27 | 7.48 | 7.61 | 7.61 | qfq | 22,039,321 | 175,330,629 | 10.45% |
| 2023-10-10 | 6.78 | 6.89 | 6.40 | 6.89 | 6.89 | qfq | 5,832,400 | 39,622,526 | 20.03% |
| 2023-09-27 | 5.80 | 5.88 | 5.73 | 5.74 | 5.74 | qfq | 2,075,100 | 12,046,648 | -1.54% |
| 2023-09-26 | 5.76 | 5.87 | 5.74 | 5.83 | 5.83 | qfq | 2,200,900 | 12,825,593 | 0.69% |
| 2023-09-25 | 5.70 | 5.80 | 5.63 | 5.79 | 5.79 | qfq | 2,060,600 | 11,793,176 | 1.76% |
| 2023-09-22 | 5.60 | 5.74 | 5.56 | 5.69 | 5.69 | qfq | 1,878,300 | 10,657,563 | 0.89% |
| 2023-09-21 | 5.70 | 5.72 | 5.60 | 5.64 | 5.64 | qfq | 2,479,000 | 14,008,830 | -2.08% |
| 2023-09-20 | 5.60 | 5.83 | 5.58 | 5.76 | 5.76 | qfq | 3,731,000 | 21,514,692 | 1.95% |
| 2023-09-19 | 5.55 | 5.65 | 5.44 | 5.65 | 5.65 | qfq | 1,764,700 | 9,790,043 | 1.99% |
| 2023-09-18 | 5.49 | 5.55 | 5.44 | 5.54 | 5.54 | qfq | 885,800 | 4,893,589 | 0.91% |
| 2023-09-15 | 5.50 | 5.58 | 5.47 | 5.49 | 5.49 | qfq | 1,250,900 | 6,905,426 | 0.73% |
| 2023-09-14 | 5.56 | 5.58 | 5.43 | 5.45 | 5.45 | qfq | 1,461,300 | 8,028,347 | -1.80% |
| 2023-09-13 | 5.63 | 5.63 | 5.50 | 5.55 | 5.55 | qfq | 1,606,100 | 8,915,437 | -1.42% |
| 2023-09-12 | 5.58 | 5.69 | 5.56 | 5.63 | 5.63 | qfq | 1,277,700 | 7,192,997 | 0.00% |
| 2023-09-11 | 5.79 | 5.80 | 5.61 | 5.63 | 5.63 | qfq | 2,735,900 | 15,508,006 | -1.40% |
| 2023-09-08 | 5.70 | 5.75 | 5.66 | 5.71 | 5.71 | qfq | 1,940,900 | 11,107,057 | 0.35% |
| 2023-09-07 | 5.60 | 5.75 | 5.60 | 5.69 | 5.69 | qfq | 1,896,200 | 10,709,243 | 0.00% |
| 2023-09-06 | 5.80 | 5.80 | 5.68 | 5.69 | 5.69 | qfq | 2,492,400 | 14,282,976 | -1.90% |
| 2023-09-05 | 5.81 | 5.89 | 5.73 | 5.80 | 5.80 | qfq | 3,513,900 | 20,273,447 | -1.19% |
| 2023-09-04 | 5.80 | 5.96 | 5.71 | 5.87 | 5.87 | qfq | 5,418,600 | 31,678,017 | -0.84% |
| 2023-09-01 | 5.58 | 6.01 | 5.54 | 5.92 | 5.92 | qfq | 7,696,800 | 45,204,088 | 5.53% |
| 2023-08-31 | 5.70 | 5.80 | 5.60 | 5.61 | 5.61 | qfq | 3,387,600 | 19,271,434 | -2.09% |
| 2023-08-30 | 5.78 | 5.78 | 5.68 | 5.73 | 5.73 | qfq | 3,025,510 | 17,300,106 | -0.17% |
| 2023-08-29 | 5.59 | 5.74 | 5.52 | 5.74 | 5.74 | qfq | 5,093,740 | 28,652,065 | 0.70% |
| 2023-08-28 | 5.86 | 6.06 | 5.67 | 5.70 | 5.70 | qfq | 7,610,140 | 44,420,791 | -1.72% |
| 2023-08-25 | 5.40 | 5.94 | 5.39 | 5.80 | 5.80 | qfq | 8,668,740 | 50,048,060 | 7.21% |
| 2023-08-24 | 5.27 | 5.48 | 5.21 | 5.41 | 5.41 | qfq | 2,542,600 | 13,631,843 | 2.27% |
| 2023-08-23 | 5.49 | 5.49 | 5.28 | 5.29 | 5.29 | qfq | 2,454,600 | 13,173,181 | -3.47% |
| 2023-08-22 | 5.67 | 5.72 | 5.31 | 5.48 | 5.48 | qfq | 5,164,400 | 28,303,538 | -3.35% |
| 2023-08-21 | 5.66 | 5.83 | 5.61 | 5.67 | 5.67 | qfq | 3,342,220 | 19,011,551 | -1.22% |
| 2023-08-18 | 5.70 | 5.86 | 5.58 | 5.74 | 5.74 | qfq | 5,176,800 | 29,537,219 | 1.41% |
| 2023-08-17 | 5.68 | 5.72 | 5.55 | 5.66 | 5.66 | qfq | 2,804,900 | 15,845,366 | -0.35% |
| 2023-08-16 | 5.73 | 5.83 | 5.52 | 5.68 | 5.68 | qfq | 4,582,200 | 25,808,178 | -1.05% |
| 2023-08-15 | 5.75 | 5.89 | 5.69 | 5.74 | 5.74 | qfq | 3,943,700 | 22,798,133 | -0.17% |
| 2023-08-14 | 5.90 | 6.06 | 5.64 | 5.75 | 5.75 | qfq | 6,682,600 | 38,929,729 | -5.43% |
| 2023-08-11 | 5.89 | 6.25 | 5.77 | 6.08 | 6.08 | qfq | 8,002,600 | 47,614,994 | 2.36% |
| 2023-08-10 | 5.73 | 6.20 | 5.71 | 5.94 | 5.94 | qfq | 8,289,200 | 49,696,945 | 1.54% |
| 2023-08-09 | 5.81 | 6.20 | 5.78 | 5.85 | 5.85 | qfq | 9,066,360 | 53,750,078 | -3.15% |
| 2023-08-08 | 5.64 | 6.48 | 5.59 | 6.04 | 6.04 | qfq | 13,504,660 | 81,706,825 | 8.83% |
| 2023-08-07 | 5.23 | 5.68 | 5.23 | 5.55 | 5.55 | qfq | 6,931,500 | 38,144,313 | 6.32% |
| 2023-08-04 | 5.32 | 5.43 | 5.18 | 5.22 | 5.22 | qfq | 4,519,800 | 23,881,173 | -3.51% |
| 2023-08-03 | 5.28 | 5.53 | 5.26 | 5.41 | 5.41 | qfq | 4,886,200 | 26,586,650 | 3.05% |
| 2023-08-02 | 5.21 | 5.31 | 5.19 | 5.25 | 5.25 | qfq | 2,101,200 | 11,065,927 | 1.16% |
| 2023-08-01 | 5.18 | 5.24 | 5.12 | 5.19 | 5.19 | qfq | 2,043,300 | 10,606,218 | 0.39% |
| 2023-07-31 | 5.19 | 5.23 | 5.12 | 5.17 | 5.17 | qfq | 3,082,200 | 15,896,487 | -0.77% |
| 2023-07-28 | 5.21 | 5.36 | 5.18 | 5.21 | 5.21 | qfq | 3,175,800 | 16,689,712 | 0.00% |
| 2023-07-27 | 5.29 | 5.37 | 5.21 | 5.21 | 5.21 | qfq | 3,788,300 | 19,982,816 | -2.62% |
| 2023-07-26 | 5.16 | 5.45 | 5.16 | 5.35 | 5.35 | qfq | 7,041,400 | 37,315,349 | 5.73% |
| 2023-07-25 | 4.96 | 5.08 | 4.96 | 5.06 | 5.06 | qfq | 1,589,700 | 8,019,630 | 0.40% |
| 2023-07-24 | 4.92 | 5.04 | 4.92 | 5.04 | 5.04 | qfq | 2,536,304 | 12,649,717 | 1.82% |
| 2023-07-21 | 4.89 | 5.00 | 4.88 | 4.95 | 4.95 | qfq | 1,762,700 | 8,716,597 | 1.43% |
| 2023-07-20 | 4.87 | 4.92 | 4.87 | 4.88 | 4.88 | qfq | 1,055,200 | 5,163,641 | 0.00% |
| 2023-07-19 | 4.90 | 4.95 | 4.86 | 4.88 | 4.88 | qfq | 987,404 | 4,830,517 | -0.61% |
| 2023-07-18 | 5.03 | 5.03 | 4.90 | 4.91 | 4.91 | qfq | 1,391,300 | 6,852,617 | -1.01% |