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
津膜科技300334.SZ
最近收盘价7.922026-07-17
最近交易日2026-07-17
成交量（股）24,972,765
成交额（元）208,394,148
日线记录727
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 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 | 9.02 | 9.09 | 7.86 | 7.92 | 7.92 | qfq | 24,972,765 | 208,394,148 | -11.21% |
| 2026-07-16 | 8.63 | 9.22 | 8.63 | 8.92 | 8.92 | qfq | 20,464,100 | 183,815,028 | 2.41% |
| 2026-07-15 | 8.95 | 9.04 | 8.67 | 8.71 | 8.71 | qfq | 9,792,640 | 86,382,555 | -2.46% |
| 2026-07-14 | 8.84 | 8.95 | 8.51 | 8.93 | 8.93 | qfq | 12,345,719 | 108,345,760 | 0.11% |
| 2026-07-13 | 9.06 | 9.36 | 8.73 | 8.92 | 8.92 | qfq | 14,635,300 | 131,561,850 | -3.36% |
| 2026-07-10 | 9.14 | 9.68 | 9.06 | 9.23 | 9.23 | qfq | 13,590,000 | 127,646,020 | 0.87% |
| 2026-07-09 | 9.10 | 9.22 | 8.76 | 9.15 | 9.15 | qfq | 10,957,601 | 98,902,189 | 0.00% |
| 2026-07-08 | 9.28 | 9.33 | 8.98 | 9.15 | 9.15 | qfq | 10,275,302 | 94,013,258 | -1.61% |
| 2026-07-07 | 9.54 | 9.77 | 9.23 | 9.30 | 9.30 | qfq | 16,196,843 | 153,215,632 | -3.33% |
| 2026-07-06 | 10.37 | 10.47 | 9.58 | 9.62 | 9.62 | qfq | 19,720,100 | 194,460,549 | -6.60% |
| 2026-07-03 | 10.25 | 10.85 | 10.17 | 10.30 | 10.30 | qfq | 19,009,800 | 198,173,204 | 0.19% |
| 2026-07-02 | 10.10 | 10.98 | 9.99 | 10.28 | 10.28 | qfq | 20,329,200 | 213,715,089 | 0.78% |
| 2026-07-01 | 10.37 | 10.42 | 10.07 | 10.20 | 10.20 | qfq | 13,288,000 | 135,761,023 | -2.11% |
| 2026-06-30 | 10.14 | 10.45 | 9.88 | 10.42 | 10.42 | qfq | 13,655,500 | 139,926,616 | 2.76% |
| 2026-06-29 | 10.55 | 10.65 | 9.97 | 10.14 | 10.14 | qfq | 18,450,600 | 188,633,567 | -3.89% |
| 2026-06-26 | 10.89 | 10.94 | 10.35 | 10.55 | 10.55 | qfq | 21,293,399 | 226,061,258 | -4.35% |
| 2026-06-25 | 11.33 | 11.47 | 10.92 | 11.03 | 11.03 | qfq | 24,553,102 | 272,673,181 | -4.42% |
| 2026-06-24 | 12.12 | 12.15 | 11.24 | 11.54 | 11.54 | qfq | 37,526,625 | 433,352,211 | -3.83% |
| 2026-06-23 | 12.35 | 13.40 | 11.85 | 12.00 | 12.00 | qfq | 40,256,903 | 499,057,946 | -4.61% |
| 2026-06-22 | 12.00 | 13.15 | 11.96 | 12.58 | 12.58 | qfq | 39,648,200 | 498,537,927 | 3.71% |
| 2026-06-18 | 12.01 | 12.65 | 11.88 | 12.13 | 12.13 | qfq | 28,948,156 | 352,405,316 | -1.06% |
| 2026-06-17 | 11.62 | 12.41 | 11.46 | 12.26 | 12.26 | qfq | 38,939,430 | 465,761,196 | 2.17% |
| 2026-06-16 | 11.58 | 12.82 | 11.30 | 12.00 | 12.00 | qfq | 52,791,002 | 636,410,355 | 0.59% |
| 2026-06-15 | 13.15 | 14.12 | 11.12 | 11.93 | 11.93 | qfq | 71,548,418 | 873,892,453 | -11.04% |
| 2026-06-12 | 12.83 | 13.49 | 12.40 | 13.41 | 13.41 | qfq | 54,205,533 | 703,636,073 | 4.28% |
| 2026-06-11 | 11.67 | 13.00 | 11.67 | 12.86 | 12.86 | qfq | 51,867,527 | 650,616,389 | 13.01% |
| 2026-06-10 | 10.27 | 11.86 | 10.11 | 11.38 | 11.38 | qfq | 48,187,541 | 532,059,724 | 9.95% |
| 2026-06-09 | 9.89 | 10.47 | 9.78 | 10.35 | 10.35 | qfq | 43,911,331 | 449,458,312 | 4.12% |
| 2026-06-08 | 9.15 | 10.58 | 8.90 | 9.94 | 9.94 | qfq | 67,660,812 | 666,567,209 | 10.32% |
| 2026-06-05 | 7.49 | 9.01 | 7.49 | 9.01 | 9.01 | qfq | 35,062,261 | 300,351,533 | 19.97% |
| 2026-06-04 | 7.27 | 7.74 | 7.12 | 7.51 | 7.51 | qfq | 12,263,900 | 91,600,111 | 3.30% |
| 2026-06-03 | 7.35 | 7.41 | 7.16 | 7.27 | 7.27 | qfq | 6,148,900 | 44,644,457 | -0.41% |
| 2026-06-02 | 7.65 | 7.69 | 7.18 | 7.30 | 7.30 | qfq | 7,494,800 | 54,894,790 | -4.20% |
| 2026-06-01 | 7.34 | 7.73 | 7.27 | 7.62 | 7.62 | qfq | 7,132,600 | 54,214,099 | 3.67% |
| 2026-05-29 | 7.67 | 7.77 | 7.27 | 7.35 | 7.35 | qfq | 7,662,735 | 57,658,328 | -3.92% |
| 2026-05-28 | 7.71 | 7.77 | 7.38 | 7.65 | 7.65 | qfq | 6,807,300 | 51,683,085 | -1.03% |
| 2026-05-27 | 7.92 | 7.95 | 7.61 | 7.73 | 7.73 | qfq | 6,241,800 | 48,332,202 | -2.40% |
| 2026-05-26 | 8.14 | 8.14 | 7.85 | 7.92 | 7.92 | qfq | 6,083,200 | 48,350,521 | -2.46% |
| 2026-05-25 | 8.21 | 8.35 | 7.99 | 8.12 | 8.12 | qfq | 7,467,800 | 60,615,498 | -0.61% |
| 2026-05-22 | 7.97 | 8.25 | 7.86 | 8.17 | 8.17 | qfq | 5,757,800 | 46,462,587 | 2.51% |
| 2026-05-21 | 8.25 | 8.40 | 7.92 | 7.97 | 7.97 | qfq | 7,419,600 | 60,654,069 | -3.16% |
| 2026-05-20 | 8.34 | 8.34 | 8.17 | 8.23 | 8.23 | qfq | 6,781,500 | 55,727,330 | -1.32% |
| 2026-05-19 | 8.48 | 8.50 | 8.25 | 8.34 | 8.34 | qfq | 8,046,000 | 67,130,523 | -1.42% |
| 2026-05-18 | 8.51 | 8.55 | 8.33 | 8.46 | 8.46 | qfq | 7,332,900 | 61,849,196 | 0.00% |
| 2026-05-15 | 8.57 | 8.65 | 8.42 | 8.46 | 8.46 | qfq | 8,311,300 | 70,934,046 | -1.86% |
| 2026-05-14 | 8.69 | 8.76 | 8.54 | 8.62 | 8.62 | qfq | 9,202,135 | 79,606,529 | -0.12% |
| 2026-05-13 | 8.45 | 8.78 | 8.30 | 8.63 | 8.63 | qfq | 10,183,229 | 87,597,537 | 2.62% |
| 2026-05-12 | 8.50 | 8.62 | 8.31 | 8.41 | 8.41 | qfq | 8,131,399 | 68,613,339 | -1.06% |
| 2026-05-11 | 8.30 | 8.54 | 8.22 | 8.50 | 8.50 | qfq | 10,284,393 | 86,365,716 | 2.41% |
| 2026-05-08 | 8.28 | 8.34 | 8.17 | 8.30 | 8.30 | qfq | 7,754,321 | 64,137,120 | 1.22% |
| 2026-05-07 | 8.12 | 8.30 | 8.06 | 8.20 | 8.20 | qfq | 9,859,400 | 80,981,328 | 0.74% |
| 2026-05-06 | 8.15 | 8.22 | 8.03 | 8.14 | 8.14 | qfq | 10,330,200 | 83,859,721 | 0.74% |
| 2026-04-30 | 7.98 | 8.27 | 7.98 | 8.08 | 8.08 | qfq | 9,571,000 | 77,808,929 | 1.51% |
| 2026-04-29 | 7.84 | 8.06 | 7.74 | 7.96 | 7.96 | qfq | 9,222,500 | 73,446,980 | 2.05% |
| 2026-04-28 | 7.80 | 7.87 | 7.70 | 7.80 | 7.80 | qfq | 10,897,200 | 84,919,795 | -0.76% |
| 2026-04-27 | 7.52 | 7.88 | 7.26 | 7.86 | 7.86 | qfq | 17,047,900 | 130,118,416 | 4.66% |
| 2026-04-24 | 7.17 | 7.58 | 7.17 | 7.51 | 7.51 | qfq | 12,581,496 | 93,287,797 | 5.33% |
| 2026-04-23 | 7.27 | 7.29 | 7.10 | 7.13 | 7.13 | qfq | 5,418,996 | 38,849,808 | -1.52% |
| 2026-04-22 | 7.31 | 7.31 | 7.16 | 7.24 | 7.24 | qfq | 4,328,300 | 31,328,329 | -0.55% |
| 2026-04-21 | 7.28 | 7.32 | 7.21 | 7.28 | 7.28 | qfq | 4,802,700 | 34,917,372 | -0.14% |
| 2026-04-20 | 7.17 | 7.31 | 7.11 | 7.29 | 7.29 | qfq | 7,494,700 | 54,410,656 | 1.67% |
| 2026-04-17 | 7.33 | 7.35 | 7.13 | 7.17 | 7.17 | qfq | 6,158,200 | 44,369,316 | -2.45% |
| 2026-04-16 | 7.17 | 7.40 | 7.08 | 7.35 | 7.35 | qfq | 5,348,900 | 38,716,679 | 2.51% |
| 2026-04-15 | 7.32 | 7.38 | 7.14 | 7.17 | 7.17 | qfq | 5,673,402 | 40,838,109 | -1.10% |
| 2026-04-14 | 7.35 | 7.39 | 7.16 | 7.25 | 7.25 | qfq | 5,633,100 | 40,860,911 | -0.41% |
| 2026-04-13 | 7.34 | 7.38 | 7.15 | 7.28 | 7.28 | qfq | 5,195,400 | 37,756,032 | -0.95% |
| 2026-04-10 | 7.34 | 7.45 | 7.27 | 7.35 | 7.35 | qfq | 4,611,500 | 34,060,181 | 0.55% |
| 2026-04-09 | 7.50 | 7.55 | 7.27 | 7.31 | 7.31 | qfq | 5,495,000 | 40,641,612 | -2.53% |
| 2026-04-08 | 7.46 | 7.51 | 7.32 | 7.50 | 7.50 | qfq | 7,019,900 | 52,302,414 | 3.59% |
| 2026-04-07 | 6.84 | 7.25 | 6.71 | 7.24 | 7.24 | qfq | 8,944,700 | 63,630,544 | 5.39% |
| 2026-04-03 | 7.20 | 7.28 | 6.82 | 6.87 | 6.87 | qfq | 6,965,200 | 48,395,954 | -4.72% |
| 2026-04-02 | 7.44 | 7.54 | 7.12 | 7.21 | 7.21 | qfq | 6,488,000 | 46,997,560 | -2.57% |
| 2026-04-01 | 7.53 | 7.57 | 7.31 | 7.40 | 7.40 | qfq | 5,195,000 | 38,549,159 | 0.14% |
| 2026-03-31 | 7.62 | 7.72 | 7.39 | 7.39 | 7.39 | qfq | 5,820,500 | 43,920,169 | -2.76% |
| 2026-03-30 | 7.50 | 7.62 | 7.33 | 7.60 | 7.60 | qfq | 4,871,303 | 36,516,498 | 0.93% |
| 2026-03-27 | 7.30 | 7.54 | 7.28 | 7.53 | 7.53 | qfq | 6,571,100 | 48,859,672 | 2.73% |
| 2026-03-26 | 7.59 | 7.64 | 7.29 | 7.33 | 7.33 | qfq | 6,752,445 | 50,121,053 | -3.43% |
| 2026-03-25 | 7.44 | 7.65 | 7.40 | 7.59 | 7.59 | qfq | 9,051,900 | 68,502,814 | 2.99% |
| 2026-03-24 | 7.07 | 7.38 | 6.92 | 7.37 | 7.37 | qfq | 9,927,060 | 71,200,615 | 6.50% |
| 2026-03-23 | 7.34 | 7.34 | 6.84 | 6.92 | 6.92 | qfq | 12,786,719 | 90,777,141 | -6.61% |
| 2026-03-20 | 7.79 | 7.85 | 7.37 | 7.41 | 7.41 | qfq | 10,389,651 | 78,160,797 | -4.76% |
| 2026-03-19 | 7.96 | 8.00 | 7.73 | 7.78 | 7.78 | qfq | 5,494,800 | 43,147,321 | -2.75% |
| 2026-03-18 | 7.93 | 8.02 | 7.83 | 8.00 | 8.00 | qfq | 6,425,351 | 50,988,525 | 1.14% |
| 2026-03-17 | 8.16 | 8.19 | 7.87 | 7.91 | 7.91 | qfq | 5,541,000 | 44,459,635 | -2.59% |
| 2026-03-16 | 8.06 | 8.23 | 7.98 | 8.12 | 8.12 | qfq | 8,926,400 | 72,126,933 | -0.61% |
| 2026-03-13 | 8.08 | 8.33 | 8.03 | 8.17 | 8.17 | qfq | 10,285,403 | 84,373,210 | 1.36% |
| 2026-03-12 | 8.25 | 8.25 | 8.02 | 8.06 | 8.06 | qfq | 8,427,700 | 68,462,812 | -1.95% |
| 2026-03-11 | 8.25 | 8.30 | 8.08 | 8.22 | 8.22 | qfq | 9,351,900 | 76,528,840 | 0.24% |
| 2026-03-10 | 8.12 | 8.25 | 8.06 | 8.20 | 8.20 | qfq | 11,932,800 | 97,506,836 | -0.24% |
| 2026-03-09 | 8.04 | 8.36 | 7.96 | 8.22 | 8.22 | qfq | 19,462,051 | 159,513,743 | 1.61% |
| 2026-03-06 | 7.79 | 8.16 | 7.76 | 8.09 | 8.09 | qfq | 9,235,700 | 73,776,416 | 3.85% |
| 2026-03-05 | 7.75 | 7.89 | 7.71 | 7.79 | 7.79 | qfq | 6,631,996 | 51,733,436 | 2.10% |
| 2026-03-04 | 7.58 | 7.71 | 7.50 | 7.63 | 7.63 | qfq | 9,533,600 | 72,538,540 | -0.91% |
| 2026-03-03 | 8.01 | 8.02 | 7.65 | 7.70 | 7.70 | qfq | 9,175,500 | 71,609,667 | -2.28% |
| 2026-03-02 | 8.15 | 8.15 | 7.70 | 7.88 | 7.88 | qfq | 10,162,300 | 80,269,894 | -2.60% |
| 2026-02-27 | 8.04 | 8.11 | 7.83 | 8.09 | 8.09 | qfq | 11,247,854 | 90,186,190 | 0.75% |
| 2026-02-26 | 8.20 | 8.38 | 7.92 | 8.03 | 8.03 | qfq | 14,642,800 | 118,179,862 | 1.01% |
| 2026-02-25 | 8.01 | 8.05 | 7.90 | 7.95 | 7.95 | qfq | 7,130,850 | 56,822,611 | -0.87% |
| 2026-02-24 | 7.80 | 8.04 | 7.74 | 8.02 | 8.02 | qfq | 7,264,600 | 57,877,348 | 3.48% |
| 2026-02-13 | 7.74 | 7.83 | 7.70 | 7.75 | 7.75 | qfq | 3,989,600 | 31,016,968 | 0.00% |
| 2026-02-12 | 7.86 | 7.89 | 7.70 | 7.75 | 7.75 | qfq | 5,155,600 | 40,139,735 | -1.52% |
| 2026-02-11 | 7.81 | 7.96 | 7.77 | 7.87 | 7.87 | qfq | 6,245,000 | 49,284,664 | 1.03% |
| 2026-02-10 | 7.74 | 7.89 | 7.67 | 7.79 | 7.79 | qfq | 6,484,700 | 50,550,770 | 0.91% |
| 2026-02-09 | 7.75 | 7.78 | 7.66 | 7.72 | 7.72 | qfq | 4,700,402 | 36,236,715 | 0.39% |
| 2026-02-06 | 7.61 | 7.75 | 7.54 | 7.69 | 7.69 | qfq | 4,731,400 | 36,353,846 | 0.52% |
| 2026-02-05 | 7.76 | 7.77 | 7.60 | 7.65 | 7.65 | qfq | 4,614,702 | 35,496,489 | -0.78% |
| 2026-02-04 | 7.67 | 7.75 | 7.61 | 7.71 | 7.71 | qfq | 5,835,200 | 44,914,857 | 0.92% |
| 2026-02-03 | 7.73 | 7.75 | 7.55 | 7.64 | 7.64 | qfq | 6,650,644 | 50,834,904 | 0.79% |
| 2026-02-02 | 7.62 | 7.76 | 7.51 | 7.58 | 7.58 | qfq | 8,214,600 | 62,892,941 | -1.30% |
| 2026-01-30 | 7.52 | 7.70 | 7.47 | 7.68 | 7.68 | qfq | 6,800,600 | 51,773,830 | 2.13% |
| 2026-01-29 | 7.59 | 7.71 | 7.47 | 7.52 | 7.52 | qfq | 4,698,600 | 35,632,496 | -1.18% |
| 2026-01-28 | 7.65 | 7.67 | 7.51 | 7.61 | 7.61 | qfq | 5,306,200 | 40,333,421 | -0.78% |
| 2026-01-27 | 7.71 | 7.76 | 7.46 | 7.67 | 7.67 | qfq | 5,647,900 | 43,027,819 | -0.65% |
| 2026-01-26 | 7.82 | 7.84 | 7.62 | 7.72 | 7.72 | qfq | 8,114,700 | 62,553,741 | -1.15% |
| 2026-01-23 | 7.70 | 7.82 | 7.64 | 7.81 | 7.81 | qfq | 5,663,803 | 43,841,018 | 1.69% |
| 2026-01-22 | 7.57 | 7.68 | 7.53 | 7.68 | 7.68 | qfq | 5,258,103 | 40,084,861 | 1.45% |
| 2026-01-21 | 7.47 | 7.59 | 7.42 | 7.57 | 7.57 | qfq | 6,018,500 | 45,206,421 | 0.53% |
| 2026-01-20 | 7.49 | 7.54 | 7.42 | 7.53 | 7.53 | qfq | 6,681,700 | 50,069,115 | 0.53% |
| 2026-01-19 | 7.31 | 7.49 | 7.25 | 7.49 | 7.49 | qfq | 7,118,957 | 52,731,594 | 2.88% |
| 2026-01-16 | 7.32 | 7.36 | 7.22 | 7.28 | 7.28 | qfq | 5,321,156 | 38,756,527 | -0.68% |
| 2026-01-15 | 7.25 | 7.35 | 7.23 | 7.33 | 7.33 | qfq | 5,546,257 | 40,484,079 | 0.14% |
| 2026-01-14 | 7.37 | 7.42 | 7.17 | 7.32 | 7.32 | qfq | 9,464,800 | 69,244,480 | -0.41% |
| 2026-01-13 | 7.31 | 7.45 | 7.23 | 7.35 | 7.35 | qfq | 7,927,600 | 58,347,692 | 0.55% |
| 2026-01-12 | 7.24 | 7.33 | 7.13 | 7.31 | 7.31 | qfq | 7,776,400 | 56,320,639 | 1.67% |
| 2026-01-09 | 7.16 | 7.23 | 7.09 | 7.19 | 7.19 | qfq | 6,382,300 | 45,642,158 | 0.84% |
| 2026-01-08 | 7.02 | 7.18 | 6.96 | 7.13 | 7.13 | qfq | 7,542,900 | 53,572,883 | 1.71% |
| 2026-01-07 | 7.07 | 7.13 | 6.99 | 7.01 | 7.01 | qfq | 6,997,600 | 49,309,142 | -0.85% |
| 2026-01-06 | 7.05 | 7.17 | 7.03 | 7.07 | 7.07 | qfq | 6,637,200 | 47,028,119 | 0.14% |
| 2026-01-05 | 6.97 | 7.19 | 6.97 | 7.06 | 7.06 | qfq | 7,070,400 | 50,157,033 | 1.44% |
| 2025-12-31 | 6.95 | 6.99 | 6.81 | 6.96 | 6.96 | qfq | 5,289,625 | 36,514,752 | 0.72% |
| 2025-12-30 | 6.98 | 7.03 | 6.86 | 6.91 | 6.91 | qfq | 5,426,825 | 37,666,708 | -1.14% |
| 2025-12-29 | 7.04 | 7.07 | 6.88 | 6.99 | 6.99 | qfq | 7,953,000 | 55,412,483 | -0.85% |
| 2025-12-26 | 7.14 | 7.15 | 7.02 | 7.05 | 7.05 | qfq | 5,532,200 | 39,143,289 | -1.26% |
| 2025-12-25 | 7.07 | 7.14 | 7.02 | 7.14 | 7.14 | qfq | 4,981,100 | 35,292,348 | 1.13% |
| 2025-12-24 | 7.05 | 7.15 | 7.00 | 7.06 | 7.06 | qfq | 5,422,300 | 38,336,295 | 0.28% |
| 2025-12-23 | 7.01 | 7.08 | 6.96 | 7.04 | 7.04 | qfq | 5,779,600 | 40,591,592 | -0.14% |
| 2025-12-22 | 7.14 | 7.18 | 7.03 | 7.05 | 7.05 | qfq | 7,007,225 | 49,604,653 | -0.84% |
| 2025-12-19 | 6.91 | 7.15 | 6.87 | 7.11 | 7.11 | qfq | 7,035,725 | 49,472,939 | 3.49% |
| 2025-12-18 | 6.81 | 6.96 | 6.77 | 6.87 | 6.87 | qfq | 6,122,100 | 42,232,496 | 0.88% |
| 2025-12-17 | 6.87 | 6.89 | 6.67 | 6.81 | 6.81 | qfq | 8,531,400 | 57,675,251 | -0.87% |
| 2025-12-16 | 6.98 | 7.04 | 6.84 | 6.87 | 6.87 | qfq | 6,785,000 | 46,837,147 | -1.58% |
| 2025-12-15 | 6.91 | 7.04 | 6.82 | 6.98 | 6.98 | qfq | 6,648,800 | 46,354,622 | 1.01% |
| 2025-12-12 | 7.04 | 7.15 | 6.89 | 6.91 | 6.91 | qfq | 9,219,100 | 64,678,801 | -1.85% |
| 2025-12-11 | 7.31 | 7.32 | 7.02 | 7.04 | 7.04 | qfq | 9,392,700 | 66,841,515 | -3.03% |
| 2025-12-10 | 7.50 | 7.54 | 7.24 | 7.26 | 7.26 | qfq | 8,180,700 | 60,393,826 | -3.33% |
| 2025-12-09 | 7.66 | 7.68 | 7.43 | 7.51 | 7.51 | qfq | 6,634,600 | 49,959,933 | -1.70% |
| 2025-12-08 | 7.62 | 7.70 | 7.55 | 7.64 | 7.64 | qfq | 8,973,900 | 68,310,506 | 0.79% |
| 2025-12-05 | 7.69 | 7.72 | 7.49 | 7.58 | 7.58 | qfq | 10,022,600 | 76,011,276 | -0.13% |
| 2025-12-04 | 7.99 | 8.00 | 7.58 | 7.59 | 7.59 | qfq | 12,586,700 | 97,177,991 | -5.01% |
| 2025-12-03 | 8.25 | 8.29 | 7.94 | 7.99 | 7.99 | qfq | 14,943,000 | 119,631,974 | -2.32% |
| 2025-12-02 | 8.22 | 8.29 | 8.02 | 8.18 | 8.18 | qfq | 22,496,601 | 183,345,929 | -1.68% |
| 2025-12-01 | 8.07 | 8.84 | 7.94 | 8.32 | 8.32 | qfq | 34,145,051 | 283,396,782 | 4.65% |
| 2025-11-28 | 7.62 | 8.29 | 7.48 | 7.95 | 7.95 | qfq | 18,202,075 | 143,682,829 | 4.74% |
| 2025-11-27 | 7.50 | 7.69 | 7.44 | 7.59 | 7.59 | qfq | 6,009,600 | 45,487,815 | 1.20% |
| 2025-11-26 | 7.68 | 7.72 | 7.49 | 7.50 | 7.50 | qfq | 6,267,800 | 47,667,670 | -2.34% |
| 2025-11-25 | 7.58 | 7.74 | 7.51 | 7.68 | 7.68 | qfq | 7,239,400 | 55,505,438 | 2.26% |
| 2025-11-24 | 7.54 | 7.76 | 7.42 | 7.51 | 7.51 | qfq | 11,285,010 | 85,108,046 | 1.21% |
| 2025-11-21 | 7.60 | 7.90 | 7.37 | 7.42 | 7.42 | qfq | 19,686,801 | 149,702,202 | -4.87% |
| 2025-11-20 | 7.71 | 8.28 | 7.68 | 7.80 | 7.80 | qfq | 18,751,615 | 148,858,192 | 1.56% |
| 2025-11-19 | 7.82 | 7.84 | 7.62 | 7.68 | 7.68 | qfq | 6,421,800 | 49,504,070 | -1.54% |
| 2025-11-18 | 7.91 | 7.91 | 7.71 | 7.80 | 7.80 | qfq | 7,080,325 | 55,180,574 | -0.76% |
| 2025-11-17 | 7.89 | 7.93 | 7.77 | 7.86 | 7.86 | qfq | 5,790,000 | 45,449,036 | 0.77% |
| 2025-11-14 | 7.72 | 7.87 | 7.72 | 7.80 | 7.80 | qfq | 6,026,000 | 47,103,102 | 0.13% |
| 2025-11-13 | 7.83 | 7.86 | 7.68 | 7.79 | 7.79 | qfq | 6,101,300 | 47,401,990 | -0.51% |
| 2025-11-12 | 7.71 | 7.89 | 7.70 | 7.83 | 7.83 | qfq | 9,703,300 | 75,753,667 | 1.42% |
| 2025-11-11 | 7.63 | 7.87 | 7.55 | 7.72 | 7.72 | qfq | 8,644,919 | 66,835,433 | 1.45% |
| 2025-11-10 | 7.66 | 7.70 | 7.54 | 7.61 | 7.61 | qfq | 4,910,019 | 37,307,654 | -0.52% |
| 2025-11-07 | 7.58 | 7.66 | 7.54 | 7.65 | 7.65 | qfq | 5,201,800 | 39,593,157 | 0.79% |
| 2025-11-06 | 7.60 | 7.63 | 7.48 | 7.59 | 7.59 | qfq | 5,223,400 | 39,477,082 | 0.13% |
| 2025-11-05 | 7.51 | 7.60 | 7.47 | 7.58 | 7.58 | qfq | 6,769,419 | 51,083,917 | 0.53% |
| 2025-11-04 | 7.54 | 7.62 | 7.49 | 7.54 | 7.54 | qfq | 8,062,600 | 60,888,248 | 0.40% |
| 2025-11-03 | 7.54 | 7.55 | 7.43 | 7.51 | 7.51 | qfq | 5,983,800 | 44,866,728 | 0.13% |
| 2025-10-31 | 7.33 | 7.53 | 7.33 | 7.50 | 7.50 | qfq | 5,774,000 | 43,115,879 | 1.90% |
| 2025-10-30 | 7.44 | 7.46 | 7.35 | 7.36 | 7.36 | qfq | 4,569,000 | 33,815,933 | -1.08% |
| 2025-10-29 | 7.55 | 7.55 | 7.35 | 7.44 | 7.44 | qfq | 5,145,415 | 38,213,726 | -1.20% |
| 2025-10-28 | 7.52 | 7.58 | 7.40 | 7.53 | 7.53 | qfq | 6,619,300 | 49,754,386 | 0.53% |
| 2025-10-27 | 7.66 | 7.69 | 7.39 | 7.49 | 7.49 | qfq | 9,659,600 | 72,407,049 | -1.06% |
| 2025-10-24 | 7.58 | 7.68 | 7.48 | 7.57 | 7.57 | qfq | 12,559,700 | 95,002,809 | 0.80% |
| 2025-10-23 | 7.51 | 7.66 | 7.35 | 7.51 | 7.51 | qfq | 13,701,500 | 102,313,806 | 3.16% |
| 2025-10-22 | 7.28 | 7.30 | 7.16 | 7.28 | 7.28 | qfq | 4,347,500 | 31,619,361 | 0.41% |
| 2025-10-21 | 7.03 | 7.25 | 7.01 | 7.25 | 7.25 | qfq | 6,345,451 | 45,507,187 | 2.98% |
| 2025-10-20 | 6.91 | 7.04 | 6.80 | 7.04 | 7.04 | qfq | 5,536,400 | 38,641,921 | 2.77% |
| 2025-10-17 | 6.91 | 7.00 | 6.83 | 6.85 | 6.85 | qfq | 3,734,101 | 25,782,272 | -0.87% |
| 2025-10-16 | 7.03 | 7.03 | 6.88 | 6.91 | 6.91 | qfq | 3,785,800 | 26,302,546 | -1.57% |
| 2025-10-15 | 7.07 | 7.08 | 6.97 | 7.02 | 7.02 | qfq | 3,436,300 | 24,105,927 | -0.28% |
| 2025-10-14 | 7.08 | 7.14 | 6.98 | 7.04 | 7.04 | qfq | 3,875,100 | 27,375,624 | 0.00% |
| 2025-10-13 | 7.01 | 7.08 | 6.62 | 7.04 | 7.04 | qfq | 6,189,800 | 42,936,695 | 0.14% |
| 2025-10-10 | 6.94 | 7.12 | 6.90 | 7.03 | 7.03 | qfq | 5,407,928 | 38,134,276 | 1.30% |
| 2025-10-09 | 7.02 | 7.09 | 6.91 | 6.94 | 6.94 | qfq | 4,893,700 | 34,172,970 | -1.28% |
| 2025-09-30 | 7.09 | 7.13 | 7.00 | 7.03 | 7.03 | qfq | 4,306,000 | 30,360,517 | -0.85% |
| 2025-09-29 | 7.00 | 7.11 | 6.82 | 7.09 | 7.09 | qfq | 5,008,401 | 35,144,841 | 1.29% |
| 2025-09-26 | 6.91 | 7.11 | 6.86 | 7.00 | 7.00 | qfq | 4,049,400 | 28,459,653 | 0.72% |
| 2025-09-25 | 7.02 | 7.08 | 6.90 | 6.95 | 6.95 | qfq | 3,884,700 | 27,129,211 | -1.00% |
| 2025-09-24 | 6.78 | 7.05 | 6.74 | 7.02 | 7.02 | qfq | 6,921,900 | 48,080,260 | 3.85% |
| 2025-09-23 | 6.79 | 6.80 | 6.51 | 6.76 | 6.76 | qfq | 5,934,034 | 39,377,238 | -0.59% |
| 2025-09-22 | 6.90 | 6.91 | 6.76 | 6.80 | 6.80 | qfq | 3,412,900 | 23,217,295 | -1.16% |
| 2025-09-19 | 6.96 | 6.98 | 6.79 | 6.88 | 6.88 | qfq | 5,794,500 | 39,776,245 | -0.86% |
| 2025-09-18 | 7.35 | 7.39 | 6.88 | 6.94 | 6.94 | qfq | 7,760,000 | 55,153,313 | -4.01% |
| 2025-09-17 | 7.22 | 7.28 | 7.12 | 7.23 | 7.23 | qfq | 3,820,700 | 27,586,468 | 0.14% |
| 2025-09-16 | 7.16 | 7.22 | 7.10 | 7.22 | 7.22 | qfq | 3,757,102 | 26,978,414 | 1.12% |
| 2025-09-15 | 7.15 | 7.21 | 7.10 | 7.14 | 7.14 | qfq | 3,108,100 | 22,195,889 | -0.70% |
| 2025-09-12 | 7.18 | 7.23 | 7.16 | 7.19 | 7.19 | qfq | 3,737,800 | 26,889,226 | -0.28% |
| 2025-09-11 | 7.25 | 7.25 | 7.09 | 7.21 | 7.21 | qfq | 3,785,200 | 27,146,900 | 0.28% |
| 2025-09-10 | 7.17 | 7.25 | 7.12 | 7.19 | 7.19 | qfq | 3,511,905 | 25,228,194 | 0.28% |
| 2025-09-09 | 7.23 | 7.27 | 7.11 | 7.17 | 7.17 | qfq | 4,709,400 | 33,889,278 | -1.10% |
| 2025-09-08 | 7.12 | 7.25 | 7.11 | 7.25 | 7.25 | qfq | 5,300,700 | 38,144,574 | 2.11% |
| 2025-09-05 | 7.09 | 7.18 | 6.98 | 7.10 | 7.10 | qfq | 4,751,300 | 33,671,935 | 0.28% |
| 2025-09-04 | 6.99 | 7.21 | 6.92 | 7.08 | 7.08 | qfq | 5,903,200 | 41,934,336 | 1.87% |
| 2025-09-03 | 7.25 | 7.27 | 6.93 | 6.95 | 6.95 | qfq | 4,979,900 | 35,210,212 | -3.47% |
| 2025-09-02 | 7.29 | 7.32 | 7.05 | 7.20 | 7.20 | qfq | 6,478,394 | 46,411,656 | -0.96% |
| 2025-09-01 | 7.14 | 7.37 | 7.08 | 7.27 | 7.27 | qfq | 7,441,763 | 53,963,065 | 2.25% |
| 2025-08-29 | 7.28 | 7.32 | 7.09 | 7.11 | 7.11 | qfq | 5,767,900 | 41,294,303 | -1.52% |
| 2025-08-28 | 7.30 | 7.50 | 6.96 | 7.22 | 7.22 | qfq | 10,435,601 | 75,330,757 | -1.37% |
| 2025-08-27 | 7.75 | 7.78 | 7.31 | 7.32 | 7.32 | qfq | 9,011,800 | 67,910,344 | -4.94% |
| 2025-08-26 | 7.61 | 7.81 | 7.50 | 7.70 | 7.70 | qfq | 6,537,301 | 50,287,176 | 1.05% |
| 2025-08-25 | 7.65 | 7.70 | 7.56 | 7.62 | 7.62 | qfq | 6,554,063 | 50,025,577 | -0.39% |
| 2025-08-22 | 7.75 | 7.79 | 7.56 | 7.65 | 7.65 | qfq | 7,832,063 | 59,842,154 | -1.54% |
| 2025-08-21 | 7.61 | 7.84 | 7.60 | 7.77 | 7.77 | qfq | 8,518,350 | 65,962,058 | 2.37% |
| 2025-08-20 | 7.59 | 7.61 | 7.47 | 7.59 | 7.59 | qfq | 4,622,300 | 34,817,145 | 0.26% |
| 2025-08-19 | 7.37 | 7.61 | 7.28 | 7.57 | 7.57 | qfq | 7,832,645 | 58,808,752 | 2.99% |
| 2025-08-18 | 7.34 | 7.46 | 7.30 | 7.35 | 7.35 | qfq | 7,288,202 | 53,849,837 | 0.68% |
| 2025-08-15 | 7.29 | 7.44 | 7.25 | 7.30 | 7.30 | qfq | 7,906,002 | 57,996,942 | 0.69% |
| 2025-08-14 | 7.64 | 7.69 | 7.25 | 7.25 | 7.25 | qfq | 13,861,099 | 103,561,944 | -4.35% |
| 2025-08-13 | 7.53 | 7.59 | 7.38 | 7.58 | 7.58 | qfq | 8,909,500 | 66,546,015 | 1.07% |
| 2025-08-12 | 7.60 | 7.64 | 7.45 | 7.50 | 7.50 | qfq | 5,184,100 | 38,975,066 | -0.92% |
| 2025-08-11 | 7.63 | 7.63 | 7.45 | 7.57 | 7.57 | qfq | 6,697,899 | 50,506,805 | 1.20% |
| 2025-08-08 | 7.45 | 7.51 | 7.35 | 7.48 | 7.48 | qfq | 5,152,600 | 38,300,363 | 0.40% |
| 2025-08-07 | 7.50 | 7.51 | 7.41 | 7.45 | 7.45 | qfq | 4,852,600 | 36,149,170 | -0.53% |
| 2025-08-06 | 7.56 | 7.58 | 7.43 | 7.49 | 7.49 | qfq | 4,928,800 | 36,827,077 | 0.00% |
| 2025-08-05 | 7.42 | 7.52 | 7.41 | 7.49 | 7.49 | qfq | 6,875,425 | 51,288,671 | 1.22% |
| 2025-08-04 | 7.33 | 7.44 | 7.28 | 7.40 | 7.40 | qfq | 7,489,825 | 55,342,668 | 0.95% |
| 2025-08-01 | 7.17 | 7.40 | 7.12 | 7.33 | 7.33 | qfq | 7,741,402 | 56,499,694 | 2.81% |
| 2025-07-31 | 7.28 | 7.33 | 7.10 | 7.13 | 7.13 | qfq | 4,660,300 | 33,436,969 | -1.38% |
| 2025-07-30 | 7.26 | 7.32 | 7.10 | 7.23 | 7.23 | qfq | 5,274,900 | 37,954,635 | -0.82% |
| 2025-07-29 | 7.34 | 7.37 | 7.16 | 7.29 | 7.29 | qfq | 4,856,200 | 35,212,047 | -0.14% |
| 2025-07-28 | 7.30 | 7.35 | 7.26 | 7.30 | 7.30 | qfq | 5,361,963 | 39,155,185 | 0.00% |
| 2025-07-25 | 7.27 | 7.32 | 7.21 | 7.30 | 7.30 | qfq | 4,671,420 | 33,934,678 | 0.14% |
| 2025-07-24 | 7.24 | 7.42 | 7.24 | 7.29 | 7.29 | qfq | 6,471,443 | 47,380,197 | 0.97% |
| 2025-07-23 | 7.44 | 7.45 | 7.22 | 7.22 | 7.22 | qfq | 6,068,500 | 44,346,808 | -1.23% |
| 2025-07-22 | 7.24 | 7.32 | 7.17 | 7.31 | 7.31 | qfq | 8,106,200 | 58,665,133 | 0.69% |
| 2025-07-21 | 7.13 | 7.32 | 7.12 | 7.26 | 7.26 | qfq | 7,775,700 | 56,393,135 | 1.68% |
| 2025-07-18 | 7.13 | 7.16 | 7.06 | 7.14 | 7.14 | qfq | 3,796,700 | 27,003,466 | 0.71% |
| 2025-07-17 | 7.11 | 7.13 | 7.05 | 7.09 | 7.09 | qfq | 3,190,200 | 22,587,487 | 0.14% |
| 2025-07-16 | 7.07 | 7.15 | 7.04 | 7.08 | 7.08 | qfq | 3,883,700 | 27,511,876 | 0.14% |
| 2025-07-15 | 7.16 | 7.24 | 6.98 | 7.07 | 7.07 | qfq | 7,646,625 | 54,033,536 | -2.08% |
| 2025-07-14 | 7.19 | 7.25 | 7.15 | 7.22 | 7.22 | qfq | 6,076,500 | 43,759,884 | 0.14% |
| 2025-07-11 | 7.28 | 7.29 | 7.11 | 7.21 | 7.21 | qfq | 6,570,000 | 47,225,211 | -0.55% |
| 2025-07-10 | 7.30 | 7.37 | 7.18 | 7.25 | 7.25 | qfq | 7,545,500 | 54,680,658 | -0.82% |
| 2025-07-09 | 7.45 | 7.52 | 7.28 | 7.31 | 7.31 | qfq | 11,544,307 | 85,191,264 | -1.62% |
| 2025-07-08 | 7.26 | 7.65 | 7.20 | 7.43 | 7.43 | qfq | 22,898,225 | 169,945,345 | 3.48% |
| 2025-07-07 | 6.94 | 7.19 | 6.94 | 7.18 | 7.18 | qfq | 7,139,400 | 50,672,367 | 3.31% |
| 2025-07-04 | 7.01 | 7.06 | 6.90 | 6.95 | 6.95 | qfq | 5,279,100 | 36,820,551 | -1.00% |
| 2025-07-03 | 7.07 | 7.09 | 6.92 | 7.02 | 7.02 | qfq | 7,242,300 | 50,707,946 | -1.13% |
| 2025-07-02 | 7.00 | 7.20 | 6.91 | 7.10 | 7.10 | qfq | 12,430,725 | 87,884,584 | 1.57% |
| 2025-07-01 | 6.91 | 7.02 | 6.86 | 6.99 | 6.99 | qfq | 6,902,102 | 47,851,546 | 1.75% |
| 2025-06-30 | 6.82 | 6.88 | 6.75 | 6.87 | 6.87 | qfq | 4,415,200 | 30,197,265 | 1.18% |
| 2025-06-27 | 6.80 | 6.88 | 6.71 | 6.79 | 6.79 | qfq | 4,133,700 | 28,040,054 | 0.74% |
| 2025-06-26 | 6.77 | 6.84 | 6.69 | 6.74 | 6.74 | qfq | 3,908,908 | 26,353,730 | -0.30% |
| 2025-06-25 | 6.73 | 6.78 | 6.65 | 6.76 | 6.76 | qfq | 5,696,903 | 38,293,876 | 0.75% |
| 2025-06-24 | 6.52 | 6.72 | 6.49 | 6.71 | 6.71 | qfq | 5,538,903 | 36,758,450 | 2.91% |
| 2025-06-23 | 6.35 | 6.55 | 6.31 | 6.52 | 6.52 | qfq | 4,831,300 | 31,256,541 | 2.68% |
| 2025-06-20 | 6.39 | 6.47 | 6.32 | 6.35 | 6.35 | qfq | 3,596,400 | 22,956,151 | -0.47% |
| 2025-06-19 | 6.48 | 6.56 | 6.33 | 6.38 | 6.38 | qfq | 5,833,800 | 37,438,748 | -2.30% |
| 2025-06-18 | 6.57 | 6.73 | 6.52 | 6.53 | 6.53 | qfq | 7,993,900 | 52,790,350 | -0.76% |
| 2025-06-17 | 6.59 | 6.62 | 6.51 | 6.58 | 6.58 | qfq | 3,607,700 | 23,661,581 | 0.15% |
| 2025-06-16 | 6.58 | 6.70 | 6.52 | 6.57 | 6.57 | qfq | 4,228,800 | 27,890,886 | -0.76% |
| 2025-06-13 | 6.68 | 6.71 | 6.59 | 6.62 | 6.62 | qfq | 5,620,200 | 37,318,483 | -0.90% |
| 2025-06-12 | 6.67 | 6.73 | 6.62 | 6.68 | 6.68 | qfq | 3,186,800 | 21,234,937 | 0.15% |
| 2025-06-11 | 6.70 | 6.75 | 6.66 | 6.67 | 6.67 | qfq | 3,862,000 | 25,859,351 | 0.30% |
| 2025-06-10 | 6.81 | 6.81 | 6.55 | 6.65 | 6.65 | qfq | 6,436,800 | 43,058,498 | -1.48% |
| 2025-06-09 | 6.67 | 6.76 | 6.64 | 6.75 | 6.75 | qfq | 4,803,300 | 32,233,499 | 1.50% |
| 2025-06-06 | 6.61 | 6.66 | 6.54 | 6.65 | 6.65 | qfq | 3,942,300 | 26,031,365 | 1.22% |
| 2025-06-05 | 6.61 | 6.63 | 6.50 | 6.57 | 6.57 | qfq | 3,339,200 | 21,922,712 | -0.15% |
| 2025-06-04 | 6.67 | 6.68 | 6.53 | 6.58 | 6.58 | qfq | 3,096,900 | 20,395,889 | -0.30% |
| 2025-06-03 | 6.49 | 6.62 | 6.45 | 6.60 | 6.60 | qfq | 5,049,200 | 33,170,562 | 0.30% |
| 2025-05-30 | 6.84 | 6.94 | 6.54 | 6.58 | 6.58 | qfq | 6,188,700 | 41,117,468 | -1.35% |
| 2025-05-29 | 6.62 | 6.73 | 6.58 | 6.67 | 6.67 | qfq | 5,260,400 | 35,142,283 | 0.30% |
| 2025-05-28 | 6.57 | 6.70 | 6.53 | 6.65 | 6.65 | qfq | 5,427,500 | 35,967,924 | 1.53% |
| 2025-05-27 | 6.48 | 6.58 | 6.44 | 6.55 | 6.55 | qfq | 4,196,200 | 27,395,934 | 1.08% |
| 2025-05-26 | 6.39 | 6.54 | 6.35 | 6.48 | 6.48 | qfq | 3,274,900 | 21,118,603 | 1.57% |
| 2025-05-23 | 6.45 | 6.49 | 6.34 | 6.38 | 6.38 | qfq | 4,672,200 | 30,030,021 | -0.78% |
| 2025-05-22 | 6.58 | 6.62 | 6.40 | 6.43 | 6.43 | qfq | 4,584,000 | 29,655,436 | -2.43% |
| 2025-05-21 | 6.65 | 6.65 | 6.54 | 6.59 | 6.59 | qfq | 4,803,201 | 31,583,990 | -0.30% |
| 2025-05-20 | 6.47 | 6.65 | 6.47 | 6.61 | 6.61 | qfq | 6,063,000 | 39,893,227 | 1.85% |
| 2025-05-19 | 6.40 | 6.54 | 6.32 | 6.49 | 6.49 | qfq | 5,942,506 | 38,335,100 | 2.85% |
| 2025-05-16 | 6.31 | 6.36 | 6.28 | 6.31 | 6.31 | qfq | 3,812,100 | 24,090,069 | 0.32% |
| 2025-05-15 | 6.29 | 6.37 | 6.25 | 6.29 | 6.29 | qfq | 3,565,800 | 22,455,341 | -0.16% |
| 2025-05-14 | 6.33 | 6.39 | 6.24 | 6.30 | 6.30 | qfq | 4,355,418 | 27,393,558 | -0.47% |
| 2025-05-13 | 6.45 | 6.49 | 6.31 | 6.33 | 6.33 | qfq | 4,648,718 | 29,627,110 | -1.56% |
| 2025-05-12 | 6.39 | 6.50 | 6.33 | 6.43 | 6.43 | qfq | 5,238,900 | 33,497,982 | 0.63% |
| 2025-05-09 | 6.44 | 6.55 | 6.36 | 6.39 | 6.39 | qfq | 5,862,800 | 37,657,429 | -1.39% |
| 2025-05-08 | 6.31 | 6.48 | 6.31 | 6.48 | 6.48 | qfq | 7,493,200 | 47,987,101 | 1.89% |
| 2025-05-07 | 6.28 | 6.53 | 6.20 | 6.36 | 6.36 | qfq | 9,134,700 | 58,112,791 | 2.91% |
| 2025-05-06 | 6.11 | 6.22 | 6.10 | 6.18 | 6.18 | qfq | 5,425,700 | 33,513,010 | 1.98% |
| 2025-04-30 | 6.07 | 6.16 | 6.06 | 6.06 | 6.06 | qfq | 2,977,793 | 18,191,874 | -0.16% |
| 2025-04-29 | 5.94 | 6.13 | 5.89 | 6.07 | 6.07 | qfq | 5,611,002 | 34,013,539 | 2.88% |
| 2025-04-28 | 6.09 | 6.09 | 5.85 | 5.90 | 5.90 | qfq | 4,208,700 | 24,897,699 | -1.83% |
| 2025-04-25 | 6.08 | 6.09 | 5.94 | 6.01 | 6.01 | qfq | 3,529,700 | 21,205,777 | -0.17% |
| 2025-04-24 | 6.11 | 6.14 | 5.97 | 6.02 | 6.02 | qfq | 4,043,475 | 24,406,753 | -0.50% |
| 2025-04-23 | 6.04 | 6.08 | 6.00 | 6.05 | 6.05 | qfq | 4,273,825 | 25,805,360 | 1.17% |
| 2025-04-22 | 5.96 | 6.06 | 5.90 | 5.98 | 5.98 | qfq | 4,007,400 | 23,885,160 | 0.34% |
| 2025-04-21 | 5.92 | 6.00 | 5.81 | 5.96 | 5.96 | qfq | 5,711,900 | 33,799,164 | 0.34% |
| 2025-04-18 | 5.89 | 5.97 | 5.83 | 5.94 | 5.94 | qfq | 3,952,400 | 23,324,228 | 0.51% |
| 2025-04-17 | 5.85 | 6.01 | 5.78 | 5.91 | 5.91 | qfq | 4,153,000 | 24,673,550 | 1.03% |
| 2025-04-16 | 6.02 | 6.02 | 5.71 | 5.85 | 5.85 | qfq | 5,528,000 | 32,375,653 | -2.17% |
| 2025-04-15 | 5.94 | 6.00 | 5.89 | 5.98 | 5.98 | qfq | 3,760,100 | 22,386,833 | 0.84% |
| 2025-04-14 | 5.89 | 6.02 | 5.87 | 5.93 | 5.93 | qfq | 4,112,290 | 24,472,078 | 2.07% |
| 2025-04-11 | 5.85 | 5.96 | 5.79 | 5.81 | 5.81 | qfq | 4,424,300 | 25,979,177 | -0.68% |
| 2025-04-10 | 5.76 | 5.97 | 5.76 | 5.85 | 5.85 | qfq | 6,486,702 | 38,143,082 | 2.99% |
| 2025-04-09 | 5.31 | 5.75 | 5.01 | 5.68 | 5.68 | qfq | 8,736,300 | 47,481,919 | 5.19% |
| 2025-04-08 | 5.19 | 5.60 | 5.18 | 5.40 | 5.40 | qfq | 7,269,400 | 39,546,795 | 2.66% |
| 2025-04-07 | 6.02 | 6.08 | 5.14 | 5.26 | 5.26 | qfq | 9,198,900 | 50,920,498 | -15.30% |
| 2025-04-03 | 6.06 | 6.23 | 6.06 | 6.21 | 6.21 | qfq | 4,079,000 | 25,107,001 | 1.31% |
| 2025-04-02 | 6.13 | 6.26 | 6.09 | 6.13 | 6.13 | qfq | 3,124,500 | 19,261,069 | -0.33% |
| 2025-04-01 | 5.97 | 6.27 | 5.97 | 6.15 | 6.15 | qfq | 5,258,990 | 32,442,431 | 3.02% |
| 2025-03-31 | 6.07 | 6.09 | 5.86 | 5.97 | 5.97 | qfq | 5,194,590 | 30,936,504 | -1.97% |
| 2025-03-28 | 6.26 | 6.31 | 6.05 | 6.09 | 6.09 | qfq | 5,034,290 | 30,909,385 | -2.87% |
| 2025-03-27 | 6.33 | 6.38 | 6.15 | 6.27 | 6.27 | qfq | 5,747,400 | 35,860,516 | -1.10% |
| 2025-03-26 | 6.23 | 6.41 | 6.21 | 6.34 | 6.34 | qfq | 5,644,300 | 35,850,375 | 1.28% |
| 2025-03-25 | 6.19 | 6.33 | 6.07 | 6.26 | 6.26 | qfq | 7,687,892 | 47,884,206 | 1.79% |
| 2025-03-24 | 6.47 | 6.53 | 6.01 | 6.15 | 6.15 | qfq | 10,775,376 | 67,409,111 | -5.38% |
| 2025-03-21 | 6.52 | 6.74 | 6.43 | 6.50 | 6.50 | qfq | 13,177,490 | 86,605,498 | 0.46% |
| 2025-03-20 | 6.43 | 6.72 | 6.28 | 6.47 | 6.47 | qfq | 11,408,555 | 74,123,412 | 0.94% |
| 2025-03-19 | 6.43 | 6.48 | 6.37 | 6.41 | 6.41 | qfq | 5,030,266 | 32,306,853 | -0.31% |
| 2025-03-18 | 6.41 | 6.46 | 6.36 | 6.43 | 6.43 | qfq | 5,974,110 | 38,225,943 | 0.31% |
| 2025-03-17 | 6.36 | 6.45 | 6.32 | 6.41 | 6.41 | qfq | 4,367,456 | 27,888,111 | 0.63% |
| 2025-03-14 | 6.27 | 6.39 | 6.22 | 6.37 | 6.37 | qfq | 6,048,600 | 38,134,947 | 1.59% |
| 2025-03-13 | 6.25 | 6.29 | 6.16 | 6.27 | 6.27 | qfq | 4,854,500 | 30,240,365 | 0.64% |
| 2025-03-12 | 6.29 | 6.33 | 6.18 | 6.23 | 6.23 | qfq | 3,596,800 | 22,445,236 | -0.48% |
| 2025-03-11 | 6.18 | 6.27 | 6.11 | 6.26 | 6.26 | qfq | 4,099,100 | 25,436,289 | 0.81% |
| 2025-03-10 | 6.18 | 6.26 | 6.16 | 6.21 | 6.21 | qfq | 3,750,000 | 23,311,538 | 0.81% |
| 2025-03-07 | 6.20 | 6.31 | 6.15 | 6.16 | 6.16 | qfq | 6,451,606 | 40,100,693 | -0.65% |
| 2025-03-06 | 6.10 | 6.29 | 6.03 | 6.20 | 6.20 | qfq | 8,253,607 | 50,882,150 | 2.14% |
| 2025-03-05 | 6.15 | 6.15 | 5.98 | 6.07 | 6.07 | qfq | 5,534,800 | 33,401,964 | -1.30% |
| 2025-03-04 | 6.00 | 6.17 | 5.93 | 6.15 | 6.15 | qfq | 5,464,300 | 33,232,679 | 2.84% |
| 2025-03-03 | 5.92 | 6.07 | 5.88 | 5.98 | 5.98 | qfq | 5,037,006 | 30,263,538 | 1.70% |
| 2025-02-28 | 6.09 | 6.10 | 5.88 | 5.88 | 5.88 | qfq | 3,944,901 | 23,568,431 | -3.61% |
| 2025-02-27 | 6.18 | 6.20 | 5.97 | 6.10 | 6.10 | qfq | 5,233,000 | 31,741,018 | -1.13% |
| 2025-02-26 | 6.12 | 6.17 | 6.06 | 6.17 | 6.17 | qfq | 4,880,200 | 29,944,653 | 0.98% |
| 2025-02-25 | 6.06 | 6.18 | 6.01 | 6.11 | 6.11 | qfq | 4,839,606 | 29,533,494 | 0.49% |
| 2025-02-24 | 5.97 | 6.15 | 5.94 | 6.08 | 6.08 | qfq | 5,766,400 | 34,936,278 | 1.67% |
| 2025-02-21 | 6.06 | 6.07 | 5.88 | 5.98 | 5.98 | qfq | 4,800,156 | 28,541,759 | -1.64% |
| 2025-02-20 | 5.96 | 6.09 | 5.93 | 6.08 | 6.08 | qfq | 4,090,200 | 24,660,249 | 1.84% |
| 2025-02-19 | 5.98 | 6.04 | 5.91 | 5.97 | 5.97 | qfq | 4,286,000 | 25,580,815 | 0.67% |
| 2025-02-18 | 6.15 | 6.15 | 5.91 | 5.93 | 5.93 | qfq | 6,095,299 | 36,733,123 | -3.73% |
| 2025-02-17 | 5.92 | 6.18 | 5.85 | 6.16 | 6.16 | qfq | 7,749,300 | 46,999,274 | 3.88% |
| 2025-02-14 | 5.91 | 6.07 | 5.91 | 5.93 | 5.93 | qfq | 5,961,700 | 35,521,836 | 0.00% |
| 2025-02-13 | 5.95 | 6.13 | 5.88 | 5.93 | 5.93 | qfq | 6,435,699 | 38,516,536 | -0.50% |
| 2025-02-12 | 5.97 | 6.00 | 5.88 | 5.96 | 5.96 | qfq | 3,666,600 | 21,769,008 | 0.34% |
| 2025-02-11 | 6.00 | 6.02 | 5.85 | 5.94 | 5.94 | qfq | 3,622,100 | 21,375,288 | -1.00% |
| 2025-02-10 | 5.88 | 6.00 | 5.86 | 6.00 | 6.00 | qfq | 4,248,650 | 25,252,165 | 2.56% |
| 2025-02-07 | 5.80 | 5.89 | 5.73 | 5.85 | 5.85 | qfq | 5,479,050 | 31,916,116 | 1.21% |
| 2025-02-06 | 5.74 | 5.78 | 5.66 | 5.78 | 5.78 | qfq | 4,672,000 | 26,779,102 | 0.52% |
| 2025-02-05 | 5.66 | 5.78 | 5.56 | 5.75 | 5.75 | qfq | 7,616,040 | 43,516,437 | 3.79% |
| 2025-01-27 | 5.59 | 5.68 | 5.53 | 5.54 | 5.54 | qfq | 5,462,200 | 30,588,350 | -0.89% |
| 2025-01-24 | 5.50 | 5.61 | 5.44 | 5.59 | 5.59 | qfq | 6,369,700 | 35,322,474 | 3.52% |
| 2025-01-23 | 5.47 | 5.64 | 5.40 | 5.40 | 5.40 | qfq | 6,542,300 | 36,105,168 | 0.19% |
| 2025-01-22 | 5.40 | 5.60 | 5.30 | 5.39 | 5.39 | qfq | 5,355,900 | 28,866,301 | -0.37% |
| 2025-01-21 | 5.58 | 5.66 | 5.36 | 5.41 | 5.41 | qfq | 5,384,000 | 29,284,343 | -2.87% |
| 2025-01-20 | 5.53 | 5.62 | 5.37 | 5.57 | 5.57 | qfq | 5,595,500 | 30,973,918 | 1.27% |
| 2025-01-17 | 5.56 | 5.63 | 5.48 | 5.50 | 5.50 | qfq | 3,727,200 | 20,550,786 | -1.43% |
| 2025-01-16 | 5.59 | 5.69 | 5.52 | 5.58 | 5.58 | qfq | 4,322,200 | 24,219,528 | 0.54% |
| 2025-01-15 | 5.62 | 5.71 | 5.52 | 5.55 | 5.55 | qfq | 4,920,700 | 27,521,763 | -1.42% |
| 2025-01-14 | 5.51 | 5.67 | 5.40 | 5.63 | 5.63 | qfq | 5,729,600 | 32,018,646 | 5.43% |
| 2025-01-13 | 5.24 | 5.38 | 5.11 | 5.34 | 5.34 | qfq | 3,670,400 | 19,387,041 | 0.75% |
| 2025-01-10 | 5.54 | 5.58 | 5.30 | 5.30 | 5.30 | qfq | 3,516,800 | 19,041,015 | -4.16% |
| 2025-01-09 | 5.49 | 5.61 | 5.46 | 5.53 | 5.53 | qfq | 2,931,400 | 16,267,515 | 0.18% |
| 2025-01-08 | 5.55 | 5.60 | 5.32 | 5.52 | 5.52 | qfq | 3,601,400 | 19,723,427 | -0.18% |
| 2025-01-07 | 5.34 | 5.53 | 5.34 | 5.53 | 5.53 | qfq | 3,120,100 | 16,972,677 | 3.56% |
| 2025-01-06 | 5.46 | 5.46 | 5.15 | 5.34 | 5.34 | qfq | 4,271,700 | 22,763,333 | -1.48% |
| 2025-01-03 | 5.67 | 5.76 | 5.38 | 5.42 | 5.42 | qfq | 5,302,800 | 29,302,231 | -4.41% |
| 2025-01-02 | 5.77 | 5.93 | 5.60 | 5.67 | 5.67 | qfq | 4,611,800 | 26,656,107 | -1.90% |
| 2024-12-31 | 5.98 | 6.15 | 5.78 | 5.78 | 5.78 | qfq | 5,659,000 | 33,692,696 | -1.87% |
| 2024-12-30 | 6.00 | 6.01 | 5.78 | 5.89 | 5.89 | qfq | 3,197,600 | 18,813,881 | -2.16% |
| 2024-12-27 | 5.91 | 6.12 | 5.88 | 6.02 | 6.02 | qfq | 4,091,700 | 24,757,477 | 2.21% |
| 2024-12-26 | 5.83 | 6.00 | 5.82 | 5.89 | 5.89 | qfq | 3,945,700 | 23,402,158 | 0.34% |
| 2024-12-25 | 6.03 | 6.12 | 5.75 | 5.87 | 5.87 | qfq | 5,317,000 | 31,395,095 | -3.61% |
| 2024-12-24 | 6.20 | 6.24 | 5.99 | 6.09 | 6.09 | qfq | 5,382,100 | 32,780,557 | 0.00% |
| 2024-12-23 | 6.46 | 6.48 | 6.07 | 6.09 | 6.09 | qfq | 8,690,055 | 53,884,546 | -6.45% |
| 2024-12-20 | 6.44 | 6.58 | 6.42 | 6.51 | 6.51 | qfq | 4,504,300 | 29,273,370 | 1.24% |
| 2024-12-19 | 6.46 | 6.53 | 6.35 | 6.43 | 6.43 | qfq | 5,977,100 | 38,436,753 | -1.68% |
| 2024-12-18 | 6.67 | 6.69 | 6.38 | 6.54 | 6.54 | qfq | 8,268,700 | 54,592,019 | 1.24% |
| 2024-12-17 | 6.94 | 6.97 | 6.46 | 6.46 | 6.46 | qfq | 10,699,200 | 70,969,770 | -7.45% |
| 2024-12-16 | 7.04 | 7.16 | 6.90 | 6.98 | 6.98 | qfq | 8,111,200 | 57,170,756 | -1.13% |
| 2024-12-13 | 7.24 | 7.35 | 7.05 | 7.06 | 7.06 | qfq | 11,032,600 | 78,586,287 | -2.75% |
| 2024-12-12 | 6.98 | 7.45 | 6.94 | 7.26 | 7.26 | qfq | 21,093,462 | 152,737,383 | 4.76% |
| 2024-12-11 | 6.81 | 6.94 | 6.80 | 6.93 | 6.93 | qfq | 5,998,200 | 41,330,275 | 1.76% |
| 2024-12-10 | 7.04 | 7.08 | 6.80 | 6.81 | 6.81 | qfq | 8,855,355 | 61,523,594 | -1.02% |
| 2024-12-09 | 7.02 | 7.07 | 6.78 | 6.88 | 6.88 | qfq | 8,554,162 | 59,075,177 | -1.99% |
| 2024-12-06 | 6.89 | 7.03 | 6.77 | 7.02 | 7.02 | qfq | 11,296,455 | 78,052,045 | 1.74% |
| 2024-12-05 | 6.97 | 7.04 | 6.86 | 6.90 | 6.90 | qfq | 9,863,600 | 68,587,676 | -1.00% |
| 2024-12-04 | 7.03 | 7.08 | 6.87 | 6.97 | 6.97 | qfq | 8,754,300 | 61,120,640 | -1.69% |
| 2024-12-03 | 7.06 | 7.17 | 6.90 | 7.09 | 7.09 | qfq | 11,629,400 | 81,774,465 | 0.42% |
| 2024-12-02 | 7.07 | 7.30 | 7.00 | 7.06 | 7.06 | qfq | 13,450,200 | 95,424,025 | -0.28% |
| 2024-11-29 | 6.98 | 7.12 | 6.83 | 7.08 | 7.08 | qfq | 16,043,704 | 111,657,882 | 0.28% |
| 2024-11-28 | 7.13 | 7.50 | 7.05 | 7.06 | 7.06 | qfq | 18,014,267 | 129,518,157 | -2.35% |
| 2024-11-27 | 6.96 | 7.53 | 6.65 | 7.23 | 7.23 | qfq | 24,939,455 | 177,354,608 | 1.83% |
| 2024-11-26 | 6.87 | 7.21 | 6.80 | 7.10 | 7.10 | qfq | 18,136,363 | 126,721,175 | 4.72% |
| 2024-11-25 | 6.62 | 6.78 | 6.48 | 6.78 | 6.78 | qfq | 6,777,401 | 45,050,960 | 3.04% |
| 2024-11-22 | 6.99 | 7.02 | 6.55 | 6.58 | 6.58 | qfq | 8,152,200 | 55,400,337 | -3.52% |
| 2024-11-21 | 6.83 | 7.03 | 6.72 | 6.82 | 6.82 | qfq | 6,784,207 | 46,461,681 | -0.58% |
| 2024-11-20 | 6.51 | 6.87 | 6.46 | 6.86 | 6.86 | qfq | 8,502,369 | 57,477,180 | 4.73% |
| 2024-11-19 | 6.42 | 6.56 | 6.32 | 6.55 | 6.55 | qfq | 4,776,700 | 30,688,295 | 2.50% |
| 2024-11-18 | 6.66 | 6.71 | 6.24 | 6.39 | 6.39 | qfq | 7,114,100 | 45,655,840 | -2.44% |
| 2024-11-15 | 6.68 | 6.83 | 6.49 | 6.55 | 6.55 | qfq | 8,813,700 | 58,849,992 | -3.11% |
| 2024-11-14 | 6.83 | 7.14 | 6.73 | 6.76 | 6.76 | qfq | 13,122,600 | 90,981,334 | -1.31% |
| 2024-11-13 | 6.75 | 6.98 | 6.69 | 6.85 | 6.85 | qfq | 7,894,721 | 53,930,046 | 0.74% |
| 2024-11-12 | 6.98 | 7.05 | 6.72 | 6.80 | 6.80 | qfq | 10,859,722 | 74,932,127 | -2.16% |
| 2024-11-11 | 6.85 | 7.00 | 6.71 | 6.95 | 6.95 | qfq | 9,882,106 | 68,017,866 | 1.46% |
| 2024-11-08 | 7.03 | 7.03 | 6.68 | 6.85 | 6.85 | qfq | 12,020,701 | 81,944,775 | 0.29% |
| 2024-11-07 | 6.43 | 6.89 | 6.35 | 6.83 | 6.83 | qfq | 14,616,905 | 98,266,167 | 5.89% |
| 2024-11-06 | 6.32 | 6.63 | 6.30 | 6.45 | 6.45 | qfq | 10,506,064 | 67,806,664 | 2.06% |
| 2024-11-05 | 6.16 | 6.34 | 6.14 | 6.32 | 6.32 | qfq | 5,967,401 | 37,399,478 | 2.60% |
| 2024-11-04 | 6.08 | 6.18 | 5.99 | 6.16 | 6.16 | qfq | 5,373,359 | 32,798,668 | 1.48% |
| 2024-11-01 | 6.44 | 6.49 | 6.06 | 6.07 | 6.07 | qfq | 10,645,800 | 65,826,304 | -6.33% |
| 2024-10-31 | 6.41 | 6.54 | 6.37 | 6.48 | 6.48 | qfq | 8,188,861 | 52,946,100 | 1.09% |
| 2024-10-30 | 6.41 | 6.52 | 6.23 | 6.41 | 6.41 | qfq | 9,474,724 | 60,188,000 | -1.23% |
| 2024-10-29 | 6.81 | 6.87 | 6.44 | 6.49 | 6.49 | qfq | 10,246,024 | 67,494,710 | -4.56% |
| 2024-10-28 | 6.71 | 6.81 | 6.63 | 6.80 | 6.80 | qfq | 9,479,800 | 63,984,000 | 1.19% |
| 2024-10-25 | 6.54 | 6.79 | 6.53 | 6.72 | 6.72 | qfq | 10,972,600 | 73,080,715 | 3.07% |
| 2024-10-24 | 6.73 | 6.75 | 6.46 | 6.52 | 6.52 | qfq | 14,507,573 | 95,226,361 | -5.37% |
| 2024-10-23 | 6.55 | 7.17 | 6.50 | 6.89 | 6.89 | qfq | 21,503,301 | 147,992,708 | 4.39% |
| 2024-10-22 | 6.58 | 6.64 | 6.42 | 6.60 | 6.60 | qfq | 7,269,100 | 47,356,934 | 0.92% |
| 2024-10-21 | 6.41 | 6.67 | 6.41 | 6.54 | 6.54 | qfq | 10,521,675 | 68,991,210 | 2.03% |
| 2024-10-18 | 6.18 | 6.52 | 6.15 | 6.41 | 6.41 | qfq | 10,954,664 | 69,105,329 | 2.89% |
| 2024-10-17 | 6.45 | 6.55 | 6.21 | 6.23 | 6.23 | qfq | 8,218,600 | 52,457,018 | -2.81% |
| 2024-10-16 | 6.32 | 6.58 | 6.22 | 6.41 | 6.41 | qfq | 8,186,900 | 52,513,254 | 1.10% |
| 2024-10-15 | 6.46 | 6.58 | 6.33 | 6.34 | 6.34 | qfq | 11,328,101 | 73,129,000 | -2.91% |
| 2024-10-14 | 6.12 | 6.59 | 6.12 | 6.53 | 6.53 | qfq | 13,956,800 | 89,134,002 | 8.11% |
| 2024-10-11 | 6.33 | 6.35 | 5.95 | 6.04 | 6.04 | qfq | 8,803,400 | 53,826,347 | -5.03% |
| 2024-10-10 | 6.41 | 6.58 | 6.13 | 6.36 | 6.36 | qfq | 11,089,712 | 70,984,991 | 2.25% |
| 2024-10-09 | 6.79 | 7.10 | 6.22 | 6.22 | 6.22 | qfq | 17,616,202 | 117,789,055 | -12.89% |
| 2024-10-08 | 7.51 | 7.62 | 6.58 | 7.14 | 7.14 | qfq | 26,634,480 | 187,954,366 | 10.87% |
| 2024-09-30 | 5.87 | 6.53 | 5.68 | 6.44 | 6.44 | qfq | 23,138,035 | 141,637,544 | 13.78% |
| 2024-09-27 | 5.43 | 5.75 | 5.39 | 5.66 | 5.66 | qfq | 12,725,648 | 70,723,341 | 4.81% |
| 2024-09-26 | 5.31 | 5.40 | 5.25 | 5.40 | 5.40 | qfq | 7,505,600 | 39,979,734 | 2.08% |
| 2024-09-25 | 5.28 | 5.47 | 5.28 | 5.29 | 5.29 | qfq | 10,439,287 | 55,867,862 | 0.57% |
| 2024-09-24 | 5.05 | 5.27 | 5.05 | 5.26 | 5.26 | qfq | 8,355,887 | 43,537,363 | 3.95% |
| 2024-09-23 | 5.10 | 5.10 | 5.00 | 5.06 | 5.06 | qfq | 4,390,600 | 22,161,222 | -1.17% |
| 2024-09-20 | 5.22 | 5.25 | 5.09 | 5.12 | 5.12 | qfq | 5,771,624 | 29,678,832 | -1.73% |
| 2024-09-19 | 5.03 | 5.23 | 5.03 | 5.21 | 5.21 | qfq | 6,325,424 | 32,597,686 | 3.78% |
| 2024-09-18 | 5.15 | 5.17 | 4.94 | 5.02 | 5.02 | qfq | 7,062,800 | 35,422,280 | -2.90% |
| 2024-09-13 | 5.15 | 5.28 | 5.11 | 5.17 | 5.17 | qfq | 7,899,427 | 41,077,615 | 0.58% |
| 2024-09-12 | 5.19 | 5.23 | 5.08 | 5.14 | 5.14 | qfq | 8,842,527 | 45,498,513 | -0.96% |
| 2024-09-11 | 5.06 | 5.46 | 5.03 | 5.19 | 5.19 | qfq | 13,429,624 | 70,202,293 | 1.76% |
| 2024-09-10 | 4.97 | 5.22 | 4.95 | 5.10 | 5.10 | qfq | 9,568,500 | 48,862,627 | 2.62% |
| 2024-09-09 | 4.88 | 4.98 | 4.76 | 4.97 | 4.97 | qfq | 4,577,500 | 22,548,449 | 1.84% |
| 2024-09-06 | 5.01 | 5.05 | 4.86 | 4.88 | 4.88 | qfq | 6,041,100 | 29,705,260 | -2.79% |
| 2024-09-05 | 4.80 | 5.15 | 4.80 | 5.02 | 5.02 | qfq | 8,911,300 | 44,555,507 | 3.72% |
| 2024-09-04 | 4.89 | 4.91 | 4.80 | 4.84 | 4.84 | qfq | 3,459,200 | 16,791,249 | -1.63% |
| 2024-09-03 | 4.85 | 4.93 | 4.77 | 4.92 | 4.92 | qfq | 3,667,200 | 17,911,444 | 1.44% |
| 2024-09-02 | 4.94 | 4.99 | 4.83 | 4.85 | 4.85 | qfq | 3,995,699 | 19,577,020 | -2.02% |
| 2024-08-30 | 4.89 | 5.00 | 4.80 | 4.95 | 4.95 | qfq | 7,517,700 | 37,056,356 | 2.27% |
| 2024-08-29 | 4.66 | 5.02 | 4.64 | 4.84 | 4.84 | qfq | 7,543,099 | 36,507,942 | 2.76% |
| 2024-08-28 | 4.65 | 4.76 | 4.55 | 4.71 | 4.71 | qfq | 4,105,700 | 19,196,538 | 0.86% |
| 2024-08-27 | 4.80 | 4.83 | 4.63 | 4.67 | 4.67 | qfq | 4,790,300 | 22,510,032 | -2.71% |
| 2024-08-26 | 4.73 | 4.86 | 4.66 | 4.80 | 4.80 | qfq | 4,290,533 | 20,526,754 | 2.78% |
| 2024-08-23 | 4.83 | 4.84 | 4.63 | 4.67 | 4.67 | qfq | 7,251,134 | 34,197,530 | -3.51% |
| 2024-08-22 | 5.07 | 5.14 | 4.82 | 4.84 | 4.84 | qfq | 8,604,805 | 42,423,058 | -5.28% |
| 2024-08-21 | 5.18 | 5.19 | 5.04 | 5.11 | 5.11 | qfq | 6,457,600 | 32,989,516 | -1.73% |
| 2024-08-20 | 5.31 | 5.39 | 5.15 | 5.20 | 5.20 | qfq | 9,771,500 | 50,937,722 | -3.35% |
| 2024-08-19 | 5.35 | 5.49 | 5.22 | 5.38 | 5.38 | qfq | 15,246,600 | 81,728,391 | -2.71% |
| 2024-08-16 | 5.16 | 5.95 | 5.07 | 5.53 | 5.53 | qfq | 24,985,505 | 137,886,710 | 8.22% |
| 2024-08-15 | 5.13 | 5.17 | 5.05 | 5.11 | 5.11 | qfq | 8,773,700 | 44,785,392 | -0.97% |
| 2024-08-14 | 5.19 | 5.42 | 5.10 | 5.16 | 5.16 | qfq | 14,163,833 | 74,436,548 | -1.90% |
| 2024-08-13 | 5.16 | 5.30 | 5.03 | 5.26 | 5.26 | qfq | 13,119,102 | 67,842,266 | -0.75% |
| 2024-08-12 | 5.03 | 5.49 | 4.93 | 5.30 | 5.30 | qfq | 21,197,835 | 109,885,407 | 8.16% |
| 2024-08-09 | 5.00 | 5.07 | 4.87 | 4.90 | 4.90 | qfq | 5,816,100 | 28,744,549 | -0.81% |
| 2024-08-08 | 4.83 | 4.98 | 4.77 | 4.94 | 4.94 | qfq | 5,339,035 | 26,059,759 | 1.44% |
| 2024-08-07 | 4.86 | 4.90 | 4.79 | 4.87 | 4.87 | qfq | 3,775,400 | 18,323,690 | 0.21% |
| 2024-08-06 | 4.80 | 4.86 | 4.77 | 4.86 | 4.86 | qfq | 5,972,300 | 28,810,093 | 2.97% |
| 2024-08-05 | 4.82 | 4.91 | 4.72 | 4.72 | 4.72 | qfq | 7,602,701 | 36,616,588 | -3.48% |
| 2024-08-02 | 5.07 | 5.14 | 4.87 | 4.89 | 4.89 | qfq | 11,683,200 | 58,386,102 | -5.23% |
| 2024-08-01 | 4.95 | 5.18 | 4.92 | 5.16 | 5.16 | qfq | 16,169,101 | 81,939,450 | 4.03% |
| 2024-07-31 | 4.88 | 4.96 | 4.80 | 4.96 | 4.96 | qfq | 10,830,900 | 52,985,675 | 2.06% |
| 2024-07-30 | 4.90 | 4.96 | 4.82 | 4.86 | 4.86 | qfq | 7,739,000 | 37,686,685 | -1.02% |
| 2024-07-29 | 4.85 | 4.92 | 4.78 | 4.91 | 4.91 | qfq | 9,860,526 | 47,951,164 | 0.41% |
| 2024-07-26 | 4.90 | 4.93 | 4.72 | 4.89 | 4.89 | qfq | 13,551,700 | 65,501,809 | -1.01% |
| 2024-07-25 | 4.88 | 5.16 | 4.87 | 4.94 | 4.94 | qfq | 16,540,483 | 81,916,710 | -2.37% |
| 2024-07-24 | 4.97 | 5.43 | 4.84 | 5.06 | 5.06 | qfq | 29,652,024 | 149,044,364 | -4.89% |
| 2024-07-23 | 4.58 | 5.35 | 4.52 | 5.32 | 5.32 | qfq | 19,548,084 | 102,049,262 | 19.28% |
| 2024-07-22 | 4.38 | 4.47 | 4.35 | 4.46 | 4.46 | qfq | 2,346,700 | 10,384,242 | 1.83% |
| 2024-07-19 | 4.35 | 4.41 | 4.27 | 4.38 | 4.38 | qfq | 2,534,100 | 11,050,121 | 0.69% |
| 2024-07-18 | 4.39 | 4.39 | 4.21 | 4.35 | 4.35 | qfq | 2,566,600 | 11,009,781 | -0.23% |
| 2024-07-17 | 4.41 | 4.42 | 4.33 | 4.36 | 4.36 | qfq | 2,000,200 | 8,714,832 | -1.13% |
| 2024-07-16 | 4.44 | 4.49 | 4.32 | 4.41 | 4.41 | qfq | 2,875,700 | 12,630,917 | -0.68% |
| 2024-07-15 | 4.51 | 4.57 | 4.40 | 4.44 | 4.44 | qfq | 3,183,300 | 14,147,477 | -2.42% |
| 2024-07-12 | 4.58 | 4.68 | 4.51 | 4.55 | 4.55 | qfq | 3,865,900 | 17,784,552 | -0.66% |
| 2024-07-11 | 4.39 | 4.65 | 4.39 | 4.58 | 4.58 | qfq | 4,230,000 | 19,108,530 | 5.77% |
| 2024-07-10 | 4.47 | 4.47 | 4.31 | 4.33 | 4.33 | qfq | 3,586,700 | 15,672,066 | -3.13% |
| 2024-07-09 | 4.47 | 4.53 | 4.28 | 4.47 | 4.47 | qfq | 4,514,206 | 19,854,550 | 0.00% |
| 2024-07-08 | 4.62 | 4.67 | 4.45 | 4.47 | 4.47 | qfq | 2,445,200 | 10,996,993 | -3.25% |
| 2024-07-05 | 4.62 | 4.65 | 4.46 | 4.62 | 4.62 | qfq | 3,210,500 | 14,672,977 | 1.09% |
| 2024-07-04 | 4.78 | 4.86 | 4.53 | 4.57 | 4.57 | qfq | 4,410,100 | 20,474,594 | -5.19% |
| 2024-07-03 | 4.81 | 4.90 | 4.77 | 4.82 | 4.82 | qfq | 3,346,900 | 16,206,037 | 0.21% |
| 2024-07-02 | 4.81 | 4.85 | 4.71 | 4.81 | 4.81 | qfq | 3,692,200 | 17,743,337 | 1.48% |
| 2024-07-01 | 4.68 | 4.76 | 4.60 | 4.74 | 4.74 | qfq | 2,880,300 | 13,541,815 | 1.28% |
| 2024-06-28 | 4.63 | 4.78 | 4.61 | 4.68 | 4.68 | qfq | 2,649,700 | 12,505,242 | 0.43% |
| 2024-06-27 | 4.70 | 4.82 | 4.64 | 4.66 | 4.66 | qfq | 2,904,800 | 13,716,161 | -1.06% |
| 2024-06-26 | 4.49 | 4.73 | 4.42 | 4.71 | 4.71 | qfq | 3,751,303 | 17,284,880 | 4.43% |
| 2024-06-25 | 4.39 | 4.57 | 4.39 | 4.51 | 4.51 | qfq | 2,770,300 | 12,484,489 | 1.81% |
| 2024-06-24 | 4.62 | 4.63 | 4.37 | 4.43 | 4.43 | qfq | 3,563,500 | 15,927,686 | -5.14% |
| 2024-06-21 | 4.62 | 4.73 | 4.50 | 4.67 | 4.67 | qfq | 2,510,100 | 11,683,902 | 0.65% |
| 2024-06-20 | 4.78 | 4.79 | 4.60 | 4.64 | 4.64 | qfq | 2,775,200 | 12,997,905 | -2.11% |
| 2024-06-19 | 4.75 | 4.80 | 4.66 | 4.74 | 4.74 | qfq | 2,732,480 | 12,941,182 | 0.42% |
| 2024-06-18 | 4.65 | 4.73 | 4.54 | 4.72 | 4.72 | qfq | 3,362,400 | 15,698,957 | 3.28% |
| 2024-06-17 | 4.65 | 4.74 | 4.54 | 4.57 | 4.57 | qfq | 2,349,800 | 10,795,582 | -2.35% |
| 2024-06-14 | 4.70 | 4.72 | 4.56 | 4.68 | 4.68 | qfq | 2,415,200 | 11,264,047 | -0.43% |
| 2024-06-13 | 4.79 | 4.85 | 4.66 | 4.70 | 4.70 | qfq | 2,985,400 | 14,065,991 | -1.47% |
| 2024-06-12 | 4.76 | 4.78 | 4.61 | 4.77 | 4.77 | qfq | 3,740,870 | 17,676,500 | 1.71% |
| 2024-06-11 | 4.60 | 4.70 | 4.47 | 4.69 | 4.69 | qfq | 4,238,470 | 19,523,356 | 1.52% |
| 2024-06-07 | 4.35 | 4.63 | 4.34 | 4.62 | 4.62 | qfq | 6,480,670 | 29,552,181 | 6.21% |
| 2024-06-06 | 4.66 | 4.75 | 4.23 | 4.35 | 4.35 | qfq | 7,702,789 | 33,938,738 | -7.64% |
| 2024-06-05 | 4.88 | 4.88 | 4.62 | 4.71 | 4.71 | qfq | 3,445,500 | 16,305,041 | -2.48% |
| 2024-06-04 | 5.04 | 5.10 | 4.76 | 4.83 | 4.83 | qfq | 6,133,900 | 29,699,998 | -4.55% |
| 2024-06-03 | 5.31 | 5.33 | 4.99 | 5.06 | 5.06 | qfq | 4,062,800 | 20,771,895 | -4.71% |
| 2024-05-31 | 5.35 | 5.35 | 5.26 | 5.31 | 5.31 | qfq | 2,445,900 | 12,969,874 | 0.19% |
| 2024-05-30 | 5.37 | 5.45 | 5.26 | 5.30 | 5.30 | qfq | 2,410,300 | 12,874,603 | -1.30% |
| 2024-05-29 | 5.33 | 5.48 | 5.25 | 5.37 | 5.37 | qfq | 3,177,300 | 17,107,135 | 0.94% |
| 2024-05-28 | 5.40 | 5.58 | 5.31 | 5.32 | 5.32 | qfq | 3,497,302 | 18,910,967 | -1.66% |
| 2024-05-27 | 5.47 | 5.51 | 5.25 | 5.41 | 5.41 | qfq | 4,987,790 | 26,607,442 | -2.17% |
| 2024-05-24 | 5.57 | 5.63 | 5.48 | 5.53 | 5.53 | qfq | 2,311,300 | 12,879,223 | 0.00% |
| 2024-05-23 | 5.77 | 5.77 | 5.53 | 5.53 | 5.53 | qfq | 3,698,862 | 20,715,828 | -3.49% |
| 2024-05-22 | 5.72 | 5.82 | 5.72 | 5.73 | 5.73 | qfq | 1,956,000 | 11,258,232 | -0.35% |
| 2024-05-21 | 5.84 | 5.87 | 5.71 | 5.75 | 5.75 | qfq | 2,355,000 | 13,570,710 | -1.71% |
| 2024-05-20 | 5.87 | 5.95 | 5.80 | 5.85 | 5.85 | qfq | 3,673,800 | 21,603,991 | -1.02% |
| 2024-05-17 | 5.78 | 5.93 | 5.74 | 5.91 | 5.91 | qfq | 3,925,300 | 22,959,699 | 2.25% |
| 2024-05-16 | 5.73 | 5.92 | 5.73 | 5.78 | 5.78 | qfq | 3,640,620 | 21,210,316 | 1.23% |
| 2024-05-15 | 5.82 | 5.82 | 5.70 | 5.71 | 5.71 | qfq | 2,577,500 | 14,827,099 | -2.06% |
| 2024-05-14 | 5.65 | 5.87 | 5.64 | 5.83 | 5.83 | qfq | 3,982,000 | 22,987,520 | 3.19% |
| 2024-05-13 | 5.80 | 5.85 | 5.57 | 5.65 | 5.65 | qfq | 4,847,500 | 27,532,473 | -2.92% |
| 2024-05-10 | 5.94 | 5.98 | 5.77 | 5.82 | 5.82 | qfq | 3,921,700 | 22,848,417 | -1.85% |
| 2024-05-09 | 5.85 | 6.01 | 5.80 | 5.93 | 5.93 | qfq | 5,622,225 | 33,262,318 | 3.13% |
| 2024-05-08 | 5.72 | 5.91 | 5.68 | 5.75 | 5.75 | qfq | 4,656,625 | 26,949,012 | 0.35% |
| 2024-05-07 | 5.74 | 5.77 | 5.61 | 5.73 | 5.73 | qfq | 3,697,803 | 21,097,558 | 0.35% |
| 2024-05-06 | 5.64 | 5.75 | 5.60 | 5.71 | 5.71 | qfq | 4,002,404 | 22,725,187 | 2.15% |
| 2024-04-30 | 5.72 | 5.80 | 5.45 | 5.59 | 5.59 | qfq | 5,895,400 | 32,774,242 | 0.72% |
| 2024-04-29 | 5.34 | 5.57 | 5.34 | 5.55 | 5.55 | qfq | 5,443,282 | 29,956,349 | 5.31% |
| 2024-04-26 | 5.19 | 5.31 | 5.08 | 5.27 | 5.27 | qfq | 4,398,427 | 22,938,197 | 2.13% |
| 2024-04-25 | 5.20 | 5.26 | 5.12 | 5.16 | 5.16 | qfq | 3,572,900 | 18,572,810 | -0.96% |
| 2024-04-24 | 5.08 | 5.23 | 5.08 | 5.21 | 5.21 | qfq | 4,778,800 | 24,729,737 | 3.37% |
| 2024-04-23 | 4.88 | 5.08 | 4.86 | 5.04 | 5.04 | qfq | 5,549,900 | 27,813,220 | 3.70% |
| 2024-04-22 | 5.10 | 5.13 | 4.81 | 4.86 | 4.86 | qfq | 5,515,400 | 27,053,239 | -4.71% |
| 2024-04-19 | 5.05 | 5.37 | 4.94 | 5.10 | 5.10 | qfq | 6,389,600 | 32,639,121 | 0.39% |
| 2024-04-18 | 5.26 | 5.26 | 5.01 | 5.08 | 5.08 | qfq | 5,915,100 | 30,210,139 | -2.87% |
| 2024-04-17 | 4.85 | 5.30 | 4.85 | 5.23 | 5.23 | qfq | 7,961,833 | 41,160,822 | 11.28% |
| 2024-04-16 | 5.30 | 5.39 | 4.70 | 4.70 | 4.70 | qfq | 10,283,200 | 50,823,641 | -11.15% |
| 2024-04-15 | 5.79 | 5.85 | 5.00 | 5.29 | 5.29 | qfq | 12,334,210 | 66,096,656 | -9.42% |
| 2024-04-12 | 6.17 | 6.25 | 5.82 | 5.84 | 5.84 | qfq | 9,633,500 | 57,643,263 | -5.19% |
| 2024-04-11 | 6.07 | 6.49 | 5.83 | 6.16 | 6.16 | qfq | 12,336,657 | 76,411,609 | -1.12% |
| 2024-04-10 | 6.46 | 6.64 | 6.13 | 6.23 | 6.23 | qfq | 15,742,157 | 99,974,021 | 1.96% |
| 2024-04-09 | 6.05 | 6.19 | 5.96 | 6.11 | 6.11 | qfq | 8,085,663 | 48,940,322 | -0.16% |
| 2024-04-08 | 6.44 | 6.46 | 6.09 | 6.12 | 6.12 | qfq | 15,010,706 | 93,118,539 | -7.55% |
| 2024-04-03 | 6.24 | 6.98 | 6.23 | 6.62 | 6.62 | qfq | 20,402,282 | 135,154,116 | 3.12% |
| 2024-04-02 | 6.22 | 7.11 | 6.09 | 6.42 | 6.42 | qfq | 18,184,243 | 119,219,908 | 3.72% |
| 2024-04-01 | 5.98 | 6.21 | 5.98 | 6.19 | 6.19 | qfq | 7,649,800 | 46,790,638 | 3.34% |
| 2024-03-29 | 5.73 | 6.04 | 5.73 | 5.99 | 5.99 | qfq | 6,964,200 | 41,221,358 | 4.36% |
| 2024-03-28 | 5.56 | 5.79 | 5.56 | 5.74 | 5.74 | qfq | 4,636,200 | 26,461,411 | 3.24% |
| 2024-03-27 | 5.82 | 5.84 | 5.55 | 5.56 | 5.56 | qfq | 4,793,200 | 27,211,675 | -4.14% |
| 2024-03-26 | 5.66 | 5.85 | 5.63 | 5.80 | 5.80 | qfq | 4,810,400 | 27,658,960 | 1.75% |
| 2024-03-25 | 5.94 | 5.96 | 5.70 | 5.70 | 5.70 | qfq | 5,240,600 | 30,654,737 | -4.04% |
| 2024-03-22 | 6.11 | 6.17 | 5.90 | 5.94 | 5.94 | qfq | 4,935,100 | 29,536,427 | -2.78% |
| 2024-03-21 | 6.10 | 6.16 | 5.97 | 6.11 | 6.11 | qfq | 5,413,500 | 32,865,342 | 0.66% |
| 2024-03-20 | 6.03 | 6.09 | 5.97 | 6.07 | 6.07 | qfq | 4,555,588 | 27,550,514 | 1.68% |
| 2024-03-19 | 5.99 | 6.08 | 5.95 | 5.97 | 5.97 | qfq | 4,697,900 | 28,239,349 | -0.33% |
| 2024-03-18 | 5.90 | 6.00 | 5.85 | 5.99 | 5.99 | qfq | 5,168,570 | 30,640,514 | 2.22% |
| 2024-03-15 | 5.72 | 5.87 | 5.63 | 5.86 | 5.86 | qfq | 6,190,350 | 35,899,480 | 2.45% |
| 2024-03-14 | 5.70 | 5.85 | 5.59 | 5.72 | 5.72 | qfq | 4,966,000 | 28,375,925 | 0.00% |
| 2024-03-13 | 5.70 | 5.78 | 5.60 | 5.72 | 5.72 | qfq | 5,231,800 | 29,733,305 | 0.35% |
| 2024-03-12 | 5.63 | 5.72 | 5.55 | 5.70 | 5.70 | qfq | 4,887,600 | 27,603,528 | 1.60% |
| 2024-03-11 | 5.53 | 5.61 | 5.47 | 5.61 | 5.61 | qfq | 4,276,199 | 23,732,741 | 2.37% |
| 2024-03-08 | 5.48 | 5.55 | 5.37 | 5.48 | 5.48 | qfq | 3,666,604 | 20,017,610 | 1.11% |
| 2024-03-07 | 5.47 | 5.58 | 5.36 | 5.42 | 5.42 | qfq | 4,422,400 | 24,276,710 | -0.18% |
| 2024-03-06 | 5.30 | 5.49 | 5.26 | 5.43 | 5.43 | qfq | 4,468,100 | 24,161,516 | 1.88% |
| 2024-03-05 | 5.54 | 5.57 | 5.31 | 5.33 | 5.33 | qfq | 5,428,434 | 29,256,454 | -3.96% |
| 2024-03-04 | 5.68 | 5.74 | 5.37 | 5.55 | 5.55 | qfq | 6,577,500 | 36,295,433 | -2.29% |
| 2024-03-01 | 5.47 | 5.68 | 5.47 | 5.68 | 5.68 | qfq | 6,258,300 | 35,067,741 | 3.65% |
| 2024-02-29 | 5.30 | 5.50 | 5.16 | 5.48 | 5.48 | qfq | 7,681,300 | 41,523,445 | 4.38% |
| 2024-02-28 | 6.13 | 6.26 | 5.20 | 5.25 | 5.25 | qfq | 13,938,684 | 79,299,733 | -10.56% |
| 2024-02-27 | 5.69 | 5.87 | 5.66 | 5.87 | 5.87 | qfq | 6,187,200 | 35,795,017 | 3.71% |
| 2024-02-26 | 5.51 | 5.86 | 5.49 | 5.66 | 5.66 | qfq | 8,639,030 | 48,840,053 | 3.10% |
| 2024-02-23 | 5.30 | 5.49 | 5.27 | 5.49 | 5.49 | qfq | 6,364,300 | 34,278,805 | 3.58% |
| 2024-02-22 | 5.08 | 5.30 | 5.04 | 5.30 | 5.30 | qfq | 7,367,815 | 38,249,756 | 5.37% |
| 2024-02-21 | 4.89 | 5.25 | 4.80 | 5.03 | 5.03 | qfq | 9,007,509 | 45,676,623 | 1.41% |
| 2024-02-20 | 4.83 | 5.00 | 4.73 | 4.96 | 4.96 | qfq | 8,662,935 | 42,470,744 | 5.53% |
| 2024-02-19 | 4.77 | 4.80 | 4.64 | 4.70 | 4.70 | qfq | 7,672,874 | 36,191,151 | 3.98% |
| 2024-02-08 | 4.20 | 4.53 | 3.91 | 4.52 | 4.52 | qfq | 12,147,875 | 51,136,544 | 9.18% |
| 2024-02-07 | 4.61 | 4.61 | 3.91 | 4.14 | 4.14 | qfq | 13,080,117 | 55,362,840 | -10.20% |
| 2024-02-06 | 4.66 | 4.85 | 4.20 | 4.61 | 4.61 | qfq | 11,675,800 | 52,002,772 | -2.95% |
| 2024-02-05 | 5.55 | 5.55 | 4.65 | 4.75 | 4.75 | qfq | 11,660,668 | 57,414,391 | -15.78% |
| 2024-02-02 | 6.10 | 6.26 | 5.43 | 5.64 | 5.64 | qfq | 8,307,698 | 47,850,809 | -7.69% |
| 2024-02-01 | 6.36 | 6.37 | 5.98 | 6.11 | 6.11 | qfq | 5,306,725 | 32,479,081 | -3.93% |
| 2024-01-31 | 6.75 | 6.79 | 6.36 | 6.36 | 6.36 | qfq | 4,720,600 | 30,823,692 | -5.64% |
| 2024-01-30 | 7.00 | 7.00 | 6.70 | 6.74 | 6.74 | qfq | 2,449,600 | 16,756,443 | -2.46% |
| 2024-01-29 | 7.31 | 7.31 | 6.91 | 6.91 | 6.91 | qfq | 4,036,800 | 28,401,225 | -5.21% |
| 2024-01-26 | 7.17 | 7.56 | 7.16 | 7.29 | 7.29 | qfq | 5,711,500 | 42,095,652 | 1.96% |
| 2024-01-25 | 6.81 | 7.18 | 6.74 | 7.15 | 7.15 | qfq | 3,988,502 | 27,951,207 | 4.99% |
| 2024-01-24 | 6.60 | 6.82 | 6.50 | 6.81 | 6.81 | qfq | 4,569,510 | 30,539,923 | 3.65% |
| 2024-01-23 | 6.65 | 6.69 | 6.41 | 6.57 | 6.57 | qfq | 3,851,300 | 25,180,931 | -1.05% |
| 2024-01-22 | 7.08 | 7.09 | 6.56 | 6.64 | 6.64 | qfq | 4,314,910 | 29,447,433 | -6.08% |
| 2024-01-19 | 7.23 | 7.26 | 7.05 | 7.07 | 7.07 | qfq | 2,935,900 | 20,927,664 | -2.08% |
| 2024-01-18 | 7.36 | 7.36 | 7.00 | 7.22 | 7.22 | qfq | 4,234,000 | 30,292,552 | -1.63% |
| 2024-01-17 | 7.59 | 7.61 | 7.33 | 7.34 | 7.34 | qfq | 3,449,600 | 25,684,858 | -3.29% |
| 2024-01-16 | 7.70 | 7.74 | 7.45 | 7.59 | 7.59 | qfq | 3,763,700 | 28,524,281 | -1.43% |
| 2024-01-15 | 7.78 | 7.89 | 7.66 | 7.70 | 7.70 | qfq | 4,120,200 | 31,847,212 | -2.04% |
| 2024-01-12 | 7.95 | 8.10 | 7.86 | 7.86 | 7.86 | qfq | 5,105,602 | 40,784,323 | -0.25% |
| 2024-01-11 | 7.73 | 7.91 | 7.64 | 7.88 | 7.88 | qfq | 3,688,200 | 28,770,717 | 2.74% |
| 2024-01-10 | 7.80 | 7.83 | 7.60 | 7.67 | 7.67 | qfq | 3,423,200 | 26,350,373 | -1.67% |
| 2024-01-09 | 7.87 | 7.91 | 7.74 | 7.80 | 7.80 | qfq | 2,696,800 | 21,056,158 | 0.65% |
| 2024-01-08 | 7.90 | 7.90 | 7.74 | 7.75 | 7.75 | qfq | 2,551,300 | 19,897,735 | -1.40% |
| 2024-01-05 | 8.06 | 8.08 | 7.81 | 7.86 | 7.86 | qfq | 3,604,500 | 28,543,754 | -1.75% |
| 2024-01-04 | 8.03 | 8.10 | 7.96 | 8.00 | 8.00 | qfq | 4,135,600 | 33,114,452 | -0.25% |
| 2024-01-03 | 7.95 | 8.06 | 7.86 | 8.02 | 8.02 | qfq | 5,156,500 | 41,076,732 | 0.25% |
| 2024-01-02 | 7.75 | 8.09 | 7.75 | 8.00 | 8.00 | qfq | 8,340,450 | 66,781,221 | 3.36% |
| 2023-12-29 | 7.66 | 7.77 | 7.64 | 7.74 | 7.74 | qfq | 2,235,900 | 17,278,312 | 1.04% |
| 2023-12-28 | 7.61 | 7.76 | 7.49 | 7.66 | 7.66 | qfq | 3,288,310 | 25,207,874 | 0.66% |
| 2023-12-27 | 7.60 | 7.68 | 7.44 | 7.61 | 7.61 | qfq | 3,068,200 | 23,202,381 | 0.40% |
| 2023-12-26 | 7.52 | 7.65 | 7.43 | 7.58 | 7.58 | qfq | 3,904,450 | 29,407,825 | 0.66% |
| 2023-12-25 | 7.72 | 7.74 | 7.48 | 7.53 | 7.53 | qfq | 3,812,350 | 28,818,257 | -2.33% |
| 2023-12-22 | 7.93 | 7.98 | 7.68 | 7.71 | 7.71 | qfq | 3,147,900 | 24,445,246 | -2.65% |
| 2023-12-21 | 7.79 | 7.94 | 7.63 | 7.92 | 7.92 | qfq | 3,780,650 | 29,431,686 | 1.28% |
| 2023-12-20 | 7.98 | 8.01 | 7.80 | 7.82 | 7.82 | qfq | 4,055,649 | 32,106,538 | 0.26% |
| 2023-12-19 | 7.84 | 7.86 | 7.66 | 7.80 | 7.80 | qfq | 4,019,500 | 31,185,275 | -0.38% |
| 2023-12-18 | 8.02 | 8.05 | 7.76 | 7.83 | 7.83 | qfq | 4,490,300 | 35,456,413 | -2.37% |
| 2023-12-15 | 7.93 | 8.07 | 7.91 | 8.02 | 8.02 | qfq | 4,003,400 | 31,990,818 | 0.75% |
| 2023-12-14 | 7.90 | 8.01 | 7.90 | 7.96 | 7.96 | qfq | 2,827,300 | 22,511,228 | 0.76% |
| 2023-12-13 | 7.84 | 8.02 | 7.81 | 7.90 | 7.90 | qfq | 3,534,700 | 28,024,725 | 0.77% |
| 2023-12-12 | 7.75 | 7.86 | 7.67 | 7.84 | 7.84 | qfq | 2,846,450 | 22,123,585 | 1.42% |
| 2023-12-11 | 7.61 | 7.76 | 7.58 | 7.73 | 7.73 | qfq | 3,781,700 | 29,139,043 | 1.05% |
| 2023-12-08 | 7.97 | 7.97 | 7.58 | 7.65 | 7.65 | qfq | 4,200,175 | 32,555,825 | -3.16% |
| 2023-12-07 | 7.97 | 7.99 | 7.80 | 7.90 | 7.90 | qfq | 3,613,400 | 28,437,223 | -0.63% |
| 2023-12-06 | 7.80 | 8.02 | 7.73 | 7.95 | 7.95 | qfq | 3,848,200 | 30,547,390 | 2.05% |
| 2023-12-05 | 7.96 | 8.03 | 7.77 | 7.79 | 7.79 | qfq | 2,634,900 | 20,740,958 | -2.14% |
| 2023-12-04 | 8.00 | 8.02 | 7.88 | 7.96 | 7.96 | qfq | 4,201,298 | 33,501,566 | 1.66% |
| 2023-12-01 | 7.78 | 7.86 | 7.74 | 7.83 | 7.83 | qfq | 2,169,033 | 16,930,695 | 0.90% |
| 2023-11-30 | 7.84 | 7.98 | 7.70 | 7.76 | 7.76 | qfq | 2,880,600 | 22,410,717 | -1.15% |
| 2023-11-29 | 7.89 | 8.00 | 7.85 | 7.85 | 7.85 | qfq | 3,217,600 | 25,450,297 | -0.38% |
| 2023-11-28 | 7.81 | 7.94 | 7.76 | 7.88 | 7.88 | qfq | 3,067,700 | 24,153,548 | 1.03% |
| 2023-11-27 | 7.85 | 7.85 | 7.73 | 7.80 | 7.80 | qfq | 3,341,600 | 26,047,162 | 0.00% |
| 2023-11-24 | 7.90 | 7.93 | 7.77 | 7.80 | 7.80 | qfq | 3,653,800 | 28,549,328 | -1.64% |
| 2023-11-23 | 7.97 | 8.03 | 7.85 | 7.93 | 7.93 | qfq | 3,721,000 | 29,387,383 | -0.13% |
| 2023-11-22 | 7.98 | 8.06 | 7.93 | 7.94 | 7.94 | qfq | 4,421,700 | 35,262,206 | -0.87% |
| 2023-11-21 | 7.88 | 8.14 | 7.80 | 8.01 | 8.01 | qfq | 9,170,449 | 73,495,674 | 1.52% |
| 2023-11-20 | 7.70 | 7.91 | 7.70 | 7.89 | 7.89 | qfq | 5,310,898 | 41,593,947 | 2.73% |
| 2023-11-17 | 7.73 | 7.78 | 7.65 | 7.68 | 7.68 | qfq | 4,268,400 | 32,896,865 | -0.26% |
| 2023-11-16 | 7.74 | 7.80 | 7.70 | 7.70 | 7.70 | qfq | 3,301,700 | 25,546,652 | -0.52% |
| 2023-11-15 | 7.74 | 7.79 | 7.67 | 7.74 | 7.74 | qfq | 4,574,500 | 35,373,893 | 0.13% |
| 2023-11-14 | 7.82 | 7.82 | 7.66 | 7.73 | 7.73 | qfq | 4,128,500 | 31,799,971 | -1.02% |
| 2023-11-13 | 7.72 | 7.82 | 7.64 | 7.81 | 7.81 | qfq | 4,511,700 | 35,059,781 | 1.30% |
| 2023-11-10 | 7.60 | 7.73 | 7.56 | 7.71 | 7.71 | qfq | 3,649,100 | 27,980,261 | 1.05% |
| 2023-11-09 | 7.80 | 7.83 | 7.62 | 7.63 | 7.63 | qfq | 4,698,555 | 36,162,556 | -1.93% |
| 2023-11-08 | 7.80 | 8.13 | 7.69 | 7.78 | 7.78 | qfq | 8,511,600 | 66,469,887 | 0.78% |
| 2023-11-07 | 7.67 | 7.77 | 7.57 | 7.72 | 7.72 | qfq | 5,058,300 | 38,833,912 | 1.58% |
| 2023-11-06 | 7.63 | 7.65 | 7.51 | 7.60 | 7.60 | qfq | 3,464,210 | 26,273,415 | 0.93% |
| 2023-11-03 | 7.45 | 7.57 | 7.43 | 7.53 | 7.53 | qfq | 3,515,010 | 26,471,389 | 1.07% |
| 2023-11-02 | 7.48 | 7.51 | 7.39 | 7.45 | 7.45 | qfq | 2,383,210 | 17,751,853 | -0.27% |
| 2023-11-01 | 7.45 | 7.53 | 7.40 | 7.47 | 7.47 | qfq | 3,136,095 | 23,405,583 | 0.40% |
| 2023-10-31 | 7.41 | 7.52 | 7.39 | 7.44 | 7.44 | qfq | 3,021,700 | 22,499,233 | 0.00% |
| 2023-10-30 | 7.38 | 7.45 | 7.32 | 7.44 | 7.44 | qfq | 3,854,510 | 28,580,123 | 0.27% |
| 2023-10-27 | 7.55 | 7.58 | 7.39 | 7.42 | 7.42 | qfq | 5,832,901 | 43,383,420 | -1.85% |
| 2023-10-26 | 7.57 | 7.71 | 7.44 | 7.56 | 7.56 | qfq | 7,713,000 | 58,115,149 | -0.13% |
| 2023-10-25 | 7.06 | 7.70 | 7.06 | 7.57 | 7.57 | qfq | 15,990,500 | 119,067,006 | 7.83% |
| 2023-10-24 | 6.81 | 7.02 | 6.80 | 7.02 | 7.02 | qfq | 3,557,400 | 24,749,083 | 3.24% |
| 2023-10-23 | 6.88 | 6.93 | 6.75 | 6.80 | 6.80 | qfq | 2,614,200 | 17,827,247 | -1.45% |
| 2023-10-20 | 6.95 | 7.02 | 6.89 | 6.90 | 6.90 | qfq | 2,315,401 | 16,045,257 | -0.86% |
| 2023-10-19 | 6.98 | 7.10 | 6.90 | 6.96 | 6.96 | qfq | 2,675,373 | 18,770,148 | 0.00% |
| 2023-10-18 | 7.11 | 7.11 | 6.96 | 6.96 | 6.96 | qfq | 3,739,094 | 26,171,520 | -2.11% |
| 2023-10-17 | 7.19 | 7.19 | 7.08 | 7.11 | 7.11 | qfq | 2,715,933 | 19,302,050 | -0.56% |
| 2023-10-16 | 7.12 | 7.28 | 7.08 | 7.15 | 7.15 | qfq | 4,088,000 | 29,313,606 | 0.42% |
| 2023-10-13 | 7.30 | 7.35 | 7.09 | 7.12 | 7.12 | qfq | 6,769,500 | 48,560,830 | -3.26% |
| 2023-10-12 | 7.42 | 7.45 | 7.26 | 7.36 | 7.36 | qfq | 4,368,600 | 31,973,104 | -0.94% |
| 2023-10-11 | 7.44 | 7.53 | 7.38 | 7.43 | 7.43 | qfq | 4,250,700 | 31,670,657 | 0.00% |
| 2023-10-10 | 7.39 | 7.49 | 7.38 | 7.43 | 7.43 | qfq | 3,173,495 | 23,627,639 | 1.23% |
| 2023-10-09 | 7.44 | 7.45 | 7.32 | 7.34 | 7.34 | qfq | 2,947,600 | 21,747,799 | -1.48% |
| 2023-09-28 | 7.31 | 7.46 | 7.30 | 7.45 | 7.45 | qfq | 3,657,000 | 27,082,922 | 1.92% |
| 2023-09-27 | 7.27 | 7.37 | 7.22 | 7.31 | 7.31 | qfq | 6,499,000 | 47,321,317 | 0.14% |
| 2023-09-26 | 7.41 | 7.45 | 7.28 | 7.30 | 7.30 | qfq | 2,797,200 | 20,516,972 | -1.08% |
| 2023-09-25 | 7.46 | 7.50 | 7.35 | 7.38 | 7.38 | qfq | 2,816,800 | 20,863,656 | -1.34% |
| 2023-09-22 | 7.34 | 7.49 | 7.33 | 7.48 | 7.48 | qfq | 2,519,918 | 18,733,449 | 1.91% |
| 2023-09-21 | 7.40 | 7.45 | 7.30 | 7.34 | 7.34 | qfq | 2,671,800 | 19,643,610 | -0.68% |
| 2023-09-20 | 7.50 | 7.54 | 7.39 | 7.39 | 7.39 | qfq | 2,079,400 | 15,499,836 | -1.73% |
| 2023-09-19 | 7.57 | 7.63 | 7.45 | 7.52 | 7.52 | qfq | 3,052,000 | 22,983,323 | -1.05% |
| 2023-09-18 | 7.45 | 7.62 | 7.36 | 7.60 | 7.60 | qfq | 4,732,700 | 35,630,649 | 2.56% |
| 2023-09-15 | 7.55 | 7.55 | 7.39 | 7.41 | 7.41 | qfq | 3,605,200 | 26,861,974 | -1.20% |
| 2023-09-14 | 7.65 | 7.65 | 7.41 | 7.50 | 7.50 | qfq | 5,282,300 | 39,688,547 | -2.22% |
| 2023-09-13 | 7.56 | 7.67 | 7.55 | 7.67 | 7.67 | qfq | 6,093,800 | 46,436,253 | 1.32% |
| 2023-09-12 | 7.67 | 7.71 | 7.56 | 7.57 | 7.57 | qfq | 5,314,300 | 40,431,734 | -1.30% |
| 2023-09-11 | 7.76 | 7.77 | 7.62 | 7.67 | 7.67 | qfq | 5,196,300 | 39,901,931 | -0.90% |
| 2023-09-08 | 7.68 | 7.74 | 7.63 | 7.74 | 7.74 | qfq | 5,602,682 | 43,160,928 | 0.91% |
| 2023-09-07 | 7.69 | 7.80 | 7.65 | 7.67 | 7.67 | qfq | 7,146,700 | 55,133,895 | 0.00% |
| 2023-09-06 | 7.77 | 7.77 | 7.59 | 7.67 | 7.67 | qfq | 7,302,700 | 55,958,879 | -1.29% |
| 2023-09-05 | 7.78 | 7.83 | 7.63 | 7.77 | 7.77 | qfq | 10,171,184 | 78,430,615 | -0.77% |
| 2023-09-04 | 7.82 | 7.88 | 7.76 | 7.83 | 7.83 | qfq | 8,830,800 | 69,020,628 | 0.38% |
| 2023-09-01 | 8.22 | 8.27 | 7.71 | 7.80 | 7.80 | qfq | 17,948,184 | 141,714,327 | -4.65% |
| 2023-08-31 | 8.40 | 8.45 | 8.10 | 8.18 | 8.18 | qfq | 16,048,384 | 132,126,903 | -3.20% |
| 2023-08-30 | 8.48 | 8.65 | 8.35 | 8.45 | 8.45 | qfq | 21,687,084 | 183,325,513 | -2.65% |
| 2023-08-29 | 8.88 | 8.89 | 8.49 | 8.68 | 8.68 | qfq | 32,199,084 | 278,643,818 | -4.41% |
| 2023-08-28 | 8.80 | 9.29 | 8.39 | 9.08 | 9.08 | qfq | 44,125,916 | 394,989,787 | 4.13% |
| 2023-08-25 | 8.38 | 9.71 | 8.32 | 8.72 | 8.72 | qfq | 49,379,146 | 446,550,472 | 1.40% |
| 2023-08-24 | 8.15 | 8.72 | 8.00 | 8.60 | 8.60 | qfq | 33,317,500 | 277,860,756 | 2.87% |
| 2023-08-23 | 7.91 | 8.59 | 7.80 | 8.36 | 8.36 | qfq | 31,367,000 | 260,339,719 | 6.09% |
| 2023-08-22 | 7.78 | 7.95 | 7.64 | 7.88 | 7.88 | qfq | 9,460,764 | 73,987,658 | 1.29% |
| 2023-08-21 | 7.63 | 7.83 | 7.58 | 7.78 | 7.78 | qfq | 5,517,908 | 42,740,088 | 1.57% |
| 2023-08-18 | 7.58 | 7.79 | 7.50 | 7.66 | 7.66 | qfq | 6,208,200 | 47,605,912 | 1.46% |
| 2023-08-17 | 7.45 | 7.55 | 7.27 | 7.55 | 7.55 | qfq | 4,498,000 | 33,452,996 | 2.86% |
| 2023-08-16 | 7.40 | 7.45 | 7.32 | 7.34 | 7.34 | qfq | 2,231,800 | 16,447,593 | -0.94% |
| 2023-08-15 | 7.51 | 7.53 | 7.33 | 7.41 | 7.41 | qfq | 2,826,900 | 20,902,168 | -1.20% |
| 2023-08-14 | 7.42 | 7.51 | 7.39 | 7.50 | 7.50 | qfq | 2,534,500 | 18,882,769 | 0.54% |
| 2023-08-11 | 7.63 | 7.65 | 7.43 | 7.46 | 7.46 | qfq | 3,429,100 | 25,786,382 | -2.10% |
| 2023-08-10 | 7.56 | 7.68 | 7.56 | 7.62 | 7.62 | qfq | 3,420,000 | 26,071,801 | 0.66% |
| 2023-08-09 | 7.99 | 7.99 | 7.56 | 7.57 | 7.57 | qfq | 7,906,100 | 60,797,585 | -4.54% |
| 2023-08-08 | 7.85 | 8.02 | 7.82 | 7.93 | 7.93 | qfq | 3,745,436 | 29,632,939 | 1.41% |
| 2023-08-07 | 7.92 | 7.97 | 7.80 | 7.82 | 7.82 | qfq | 3,155,200 | 24,772,702 | -1.51% |
| 2023-08-04 | 7.82 | 7.94 | 7.82 | 7.94 | 7.94 | qfq | 3,062,600 | 24,190,376 | 1.02% |
| 2023-08-03 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | qfq | 3,346,300 | 26,416,647 | -0.88% |
| 2023-08-02 | 7.96 | 8.03 | 7.90 | 7.93 | 7.93 | qfq | 2,915,200 | 23,193,430 | -0.38% |
| 2023-08-01 | 8.11 | 8.11 | 7.93 | 7.96 | 7.96 | qfq | 3,906,564 | 31,201,110 | -1.85% |
| 2023-07-31 | 7.99 | 8.13 | 7.95 | 8.11 | 8.11 | qfq | 4,241,400 | 34,183,411 | 1.50% |
| 2023-07-28 | 7.99 | 8.05 | 7.90 | 7.99 | 7.99 | qfq | 4,244,336 | 33,855,583 | 0.00% |
| 2023-07-27 | 8.03 | 8.22 | 7.98 | 7.99 | 7.99 | qfq | 4,943,400 | 39,965,329 | -1.96% |
| 2023-07-26 | 7.96 | 8.22 | 7.93 | 8.15 | 8.15 | qfq | 8,063,936 | 65,629,848 | 2.26% |
| 2023-07-25 | 8.00 | 8.02 | 7.89 | 7.97 | 7.97 | qfq | 3,825,300 | 30,405,157 | 1.01% |
| 2023-07-24 | 7.86 | 7.96 | 7.79 | 7.89 | 7.89 | qfq | 3,858,900 | 30,368,180 | -0.50% |
| 2023-07-21 | 8.02 | 8.16 | 7.93 | 7.93 | 7.93 | qfq | 6,187,084 | 49,622,991 | -2.10% |
| 2023-07-20 | 8.42 | 8.44 | 8.09 | 8.10 | 8.10 | qfq | 8,641,000 | 70,881,885 | -3.69% |
| 2023-07-19 | 8.31 | 8.63 | 8.28 | 8.41 | 8.41 | qfq | 8,149,900 | 68,918,701 | 1.57% |
| 2023-07-18 | 8.50 | 8.50 | 8.27 | 8.28 | 8.28 | qfq | 6,575,000 | 54,735,650 | -1.90% |