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
星徽股份300464.SZ
最近收盘价5.922026-07-17
最近交易日2026-07-17
成交量（股）22,675,100
成交额（元）138,686,271
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 | 6.06 | 6.43 | 5.88 | 5.92 | 5.92 | qfq | 22,675,100 | 138,686,271 | -2.15% |
| 2026-07-16 | 6.10 | 6.23 | 5.99 | 6.05 | 6.05 | qfq | 10,365,300 | 63,024,585 | -0.49% |
| 2026-07-15 | 6.16 | 6.33 | 5.96 | 6.08 | 6.08 | qfq | 13,897,900 | 85,306,078 | -1.14% |
| 2026-07-14 | 5.86 | 6.15 | 5.75 | 6.15 | 6.15 | qfq | 17,205,000 | 102,372,374 | 6.96% |
| 2026-07-13 | 6.24 | 6.27 | 5.74 | 5.75 | 5.75 | qfq | 9,689,300 | 57,150,798 | -8.29% |
| 2026-07-10 | 6.29 | 6.49 | 6.24 | 6.27 | 6.27 | qfq | 10,994,300 | 69,826,499 | -0.16% |
| 2026-07-09 | 6.46 | 6.63 | 6.14 | 6.28 | 6.28 | qfq | 10,847,800 | 68,394,075 | -3.53% |
| 2026-07-08 | 6.61 | 6.68 | 6.42 | 6.51 | 6.51 | qfq | 7,419,000 | 48,452,848 | -2.54% |
| 2026-07-07 | 6.87 | 6.98 | 6.61 | 6.68 | 6.68 | qfq | 7,860,700 | 52,923,829 | -2.77% |
| 2026-07-06 | 6.96 | 7.16 | 6.78 | 6.87 | 6.87 | qfq | 9,406,400 | 65,150,022 | -1.86% |
| 2026-07-03 | 7.06 | 7.26 | 6.97 | 7.00 | 7.00 | qfq | 10,139,100 | 71,677,329 | -0.57% |
| 2026-07-02 | 7.15 | 7.45 | 6.99 | 7.04 | 7.04 | qfq | 12,430,600 | 89,247,497 | -1.40% |
| 2026-07-01 | 7.12 | 7.28 | 7.00 | 7.14 | 7.14 | qfq | 11,728,800 | 83,815,215 | 0.14% |
| 2026-06-30 | 7.18 | 7.38 | 7.04 | 7.13 | 7.13 | qfq | 12,207,600 | 87,239,399 | -0.97% |
| 2026-06-29 | 7.71 | 7.82 | 7.17 | 7.20 | 7.20 | qfq | 16,050,700 | 119,076,621 | -6.61% |
| 2026-06-26 | 8.00 | 8.12 | 7.65 | 7.71 | 7.71 | qfq | 11,000,050 | 86,183,058 | -4.10% |
| 2026-06-25 | 8.24 | 8.36 | 7.93 | 8.04 | 8.04 | qfq | 11,536,400 | 93,207,223 | -3.37% |
| 2026-06-24 | 8.15 | 8.45 | 7.90 | 8.32 | 8.32 | qfq | 13,314,700 | 108,445,329 | 2.09% |
| 2026-06-23 | 8.15 | 8.37 | 8.02 | 8.15 | 8.15 | qfq | 10,746,450 | 87,673,210 | -0.97% |
| 2026-06-22 | 8.38 | 8.45 | 8.00 | 8.23 | 8.23 | qfq | 12,859,900 | 104,855,836 | -2.02% |
| 2026-06-18 | 8.46 | 8.61 | 8.18 | 8.40 | 8.40 | qfq | 11,885,550 | 99,969,828 | -1.64% |
| 2026-06-17 | 8.50 | 8.79 | 8.42 | 8.54 | 8.54 | qfq | 16,833,700 | 143,942,693 | -1.04% |
| 2026-06-16 | 8.00 | 8.80 | 8.00 | 8.63 | 8.63 | qfq | 30,617,164 | 258,399,418 | 10.50% |
| 2026-06-15 | 7.66 | 7.89 | 7.50 | 7.81 | 7.81 | qfq | 13,802,400 | 106,977,575 | 4.27% |
| 2026-06-12 | 7.65 | 7.82 | 7.36 | 7.49 | 7.49 | qfq | 15,114,200 | 114,427,700 | -1.06% |
| 2026-06-11 | 7.90 | 7.93 | 7.36 | 7.57 | 7.57 | qfq | 17,664,500 | 133,698,807 | -5.14% |
| 2026-06-10 | 8.28 | 8.32 | 7.77 | 7.98 | 7.98 | qfq | 14,241,300 | 114,215,974 | -4.77% |
| 2026-06-09 | 8.23 | 8.55 | 8.04 | 8.38 | 8.38 | qfq | 22,578,500 | 188,659,273 | 4.62% |
| 2026-06-08 | 8.60 | 8.63 | 7.93 | 8.01 | 8.01 | qfq | 23,391,100 | 193,082,711 | -10.00% |
| 2026-06-05 | 9.11 | 9.11 | 8.48 | 8.90 | 8.90 | qfq | 15,924,200 | 139,438,983 | -1.00% |
| 2026-06-04 | 8.70 | 9.15 | 8.67 | 8.99 | 8.99 | qfq | 15,196,400 | 135,455,329 | 1.70% |
| 2026-06-03 | 8.99 | 9.19 | 8.59 | 8.84 | 8.84 | qfq | 18,072,350 | 161,067,584 | -2.00% |
| 2026-06-02 | 9.30 | 9.46 | 8.93 | 9.02 | 9.02 | qfq | 18,142,600 | 164,614,090 | -3.11% |
| 2026-06-01 | 9.62 | 9.65 | 9.21 | 9.31 | 9.31 | qfq | 24,884,400 | 234,387,033 | -3.42% |
| 2026-05-29 | 10.24 | 10.41 | 9.56 | 9.64 | 9.64 | qfq | 31,438,849 | 312,027,748 | -6.59% |
| 2026-05-28 | 10.21 | 10.54 | 9.87 | 10.32 | 10.32 | qfq | 36,213,400 | 368,746,588 | 1.18% |
| 2026-05-27 | 9.88 | 11.03 | 9.80 | 10.20 | 10.20 | qfq | 52,143,500 | 544,482,864 | 2.82% |
| 2026-05-26 | 9.50 | 10.25 | 9.31 | 9.92 | 9.92 | qfq | 50,582,200 | 500,022,872 | 4.75% |
| 2026-05-25 | 9.20 | 9.68 | 9.10 | 9.47 | 9.47 | qfq | 33,866,950 | 317,319,421 | 3.05% |
| 2026-05-22 | 9.49 | 9.65 | 9.05 | 9.19 | 9.19 | qfq | 27,525,350 | 254,015,229 | -2.03% |
| 2026-05-21 | 9.46 | 9.82 | 9.22 | 9.38 | 9.38 | qfq | 41,152,600 | 389,890,054 | 0.75% |
| 2026-05-20 | 9.36 | 9.65 | 9.20 | 9.31 | 9.31 | qfq | 31,964,100 | 299,901,958 | -2.21% |
| 2026-05-19 | 8.68 | 9.55 | 8.62 | 9.52 | 9.52 | qfq | 39,177,058 | 364,343,008 | 9.30% |
| 2026-05-18 | 8.19 | 8.80 | 8.06 | 8.71 | 8.71 | qfq | 26,846,750 | 227,627,470 | 5.70% |
| 2026-05-15 | 8.52 | 8.68 | 8.11 | 8.24 | 8.24 | qfq | 20,595,200 | 171,815,721 | -1.67% |
| 2026-05-14 | 8.50 | 8.50 | 8.21 | 8.38 | 8.38 | qfq | 20,109,800 | 168,368,665 | -0.95% |
| 2026-05-13 | 8.40 | 8.61 | 8.30 | 8.46 | 8.46 | qfq | 15,764,950 | 133,656,286 | 0.36% |
| 2026-05-12 | 8.38 | 8.58 | 8.18 | 8.43 | 8.43 | qfq | 15,413,000 | 129,562,984 | 0.24% |
| 2026-05-11 | 8.22 | 8.50 | 7.95 | 8.41 | 8.41 | qfq | 20,561,800 | 169,757,288 | 3.19% |
| 2026-05-08 | 8.03 | 8.20 | 8.01 | 8.15 | 8.15 | qfq | 15,917,100 | 129,271,127 | 0.99% |
| 2026-05-07 | 8.10 | 8.16 | 7.90 | 8.07 | 8.07 | qfq | 13,836,000 | 111,268,042 | -0.12% |
| 2026-05-06 | 7.94 | 8.09 | 7.91 | 8.08 | 8.08 | qfq | 13,405,800 | 107,442,797 | 2.15% |
| 2026-04-30 | 7.93 | 8.09 | 7.85 | 7.91 | 7.91 | qfq | 11,797,934 | 93,752,522 | 0.00% |
| 2026-04-29 | 7.94 | 8.08 | 7.42 | 7.91 | 7.91 | qfq | 17,503,000 | 137,326,780 | -0.88% |
| 2026-04-28 | 7.88 | 8.00 | 7.77 | 7.98 | 7.98 | qfq | 12,456,800 | 98,655,408 | 1.14% |
| 2026-04-27 | 8.00 | 8.00 | 7.73 | 7.89 | 7.89 | qfq | 8,977,900 | 70,495,385 | -1.13% |
| 2026-04-24 | 7.94 | 8.09 | 7.78 | 7.98 | 7.98 | qfq | 10,829,200 | 85,789,970 | -0.13% |
| 2026-04-23 | 8.13 | 8.15 | 7.88 | 7.99 | 7.99 | qfq | 11,841,800 | 95,088,422 | -1.72% |
| 2026-04-22 | 8.15 | 8.29 | 8.07 | 8.13 | 8.13 | qfq | 11,406,300 | 92,971,176 | -0.61% |
| 2026-04-21 | 8.25 | 8.28 | 8.02 | 8.18 | 8.18 | qfq | 13,951,300 | 113,687,365 | -1.56% |
| 2026-04-20 | 8.11 | 8.31 | 7.98 | 8.31 | 8.31 | qfq | 18,923,400 | 154,560,689 | 2.21% |
| 2026-04-17 | 7.76 | 8.20 | 7.64 | 8.13 | 8.13 | qfq | 22,961,000 | 183,113,059 | 4.10% |
| 2026-04-16 | 7.33 | 7.85 | 7.23 | 7.81 | 7.81 | qfq | 23,788,900 | 181,455,653 | 6.69% |
| 2026-04-15 | 7.60 | 7.65 | 7.28 | 7.32 | 7.32 | qfq | 18,589,750 | 137,792,670 | -3.43% |
| 2026-04-14 | 7.77 | 7.91 | 7.50 | 7.58 | 7.58 | qfq | 15,762,300 | 120,133,769 | -1.69% |
| 2026-04-13 | 8.11 | 8.23 | 7.60 | 7.71 | 7.71 | qfq | 29,212,900 | 228,530,845 | -5.98% |
| 2026-04-10 | 8.31 | 8.46 | 8.18 | 8.20 | 8.20 | qfq | 17,641,300 | 146,780,328 | -1.09% |
| 2026-04-09 | 8.10 | 8.36 | 8.10 | 8.29 | 8.29 | qfq | 14,093,300 | 116,313,111 | 0.48% |
| 2026-04-08 | 8.06 | 8.25 | 7.90 | 8.25 | 8.25 | qfq | 17,155,850 | 139,577,712 | 4.83% |
| 2026-04-07 | 7.92 | 8.00 | 7.78 | 7.87 | 7.87 | qfq | 12,807,450 | 101,061,169 | 1.42% |
| 2026-04-03 | 8.34 | 8.35 | 7.74 | 7.76 | 7.76 | qfq | 23,379,000 | 185,353,099 | -5.25% |
| 2026-04-02 | 8.12 | 8.39 | 8.05 | 8.19 | 8.19 | qfq | 28,981,501 | 238,302,341 | -0.49% |
| 2026-04-01 | 7.97 | 8.27 | 7.78 | 8.23 | 8.23 | qfq | 32,987,772 | 267,249,258 | 4.44% |
| 2026-03-31 | 7.63 | 7.98 | 7.59 | 7.88 | 7.88 | qfq | 26,843,533 | 210,371,136 | 3.14% |
| 2026-03-30 | 7.51 | 7.69 | 7.32 | 7.64 | 7.64 | qfq | 15,771,200 | 118,181,221 | 0.13% |
| 2026-03-27 | 7.44 | 7.67 | 7.38 | 7.63 | 7.63 | qfq | 11,002,400 | 83,485,140 | 1.60% |
| 2026-03-26 | 7.66 | 7.66 | 7.47 | 7.51 | 7.51 | qfq | 12,741,600 | 96,273,806 | -1.96% |
| 2026-03-25 | 7.47 | 7.72 | 7.41 | 7.66 | 7.66 | qfq | 17,691,650 | 134,409,354 | 2.54% |
| 2026-03-24 | 7.19 | 7.50 | 7.00 | 7.47 | 7.47 | qfq | 20,154,000 | 146,014,168 | 7.64% |
| 2026-03-23 | 7.00 | 7.33 | 6.85 | 6.94 | 6.94 | qfq | 19,540,400 | 138,843,333 | -3.74% |
| 2026-03-20 | 7.49 | 7.59 | 7.18 | 7.21 | 7.21 | qfq | 17,570,250 | 128,985,810 | -2.44% |
| 2026-03-19 | 7.53 | 7.73 | 7.34 | 7.39 | 7.39 | qfq | 21,676,223 | 162,596,030 | -3.40% |
| 2026-03-18 | 7.71 | 8.10 | 7.52 | 7.65 | 7.65 | qfq | 32,209,900 | 248,443,410 | 0.26% |
| 2026-03-17 | 7.42 | 8.07 | 7.37 | 7.63 | 7.63 | qfq | 33,009,100 | 255,503,110 | 2.83% |
| 2026-03-16 | 7.55 | 7.58 | 7.25 | 7.42 | 7.42 | qfq | 16,884,700 | 124,889,359 | -1.98% |
| 2026-03-13 | 7.26 | 7.70 | 7.20 | 7.57 | 7.57 | qfq | 21,266,100 | 160,914,819 | 3.70% |
| 2026-03-12 | 7.28 | 7.54 | 7.24 | 7.30 | 7.30 | qfq | 13,289,200 | 97,880,239 | 0.14% |
| 2026-03-11 | 7.32 | 7.40 | 7.24 | 7.29 | 7.29 | qfq | 11,092,100 | 81,236,948 | 0.00% |
| 2026-03-10 | 7.13 | 7.30 | 7.13 | 7.29 | 7.29 | qfq | 9,841,300 | 71,395,819 | 2.39% |
| 2026-03-09 | 7.13 | 7.24 | 7.01 | 7.12 | 7.12 | qfq | 10,312,400 | 73,104,931 | -1.11% |
| 2026-03-06 | 7.17 | 7.26 | 7.10 | 7.20 | 7.20 | qfq | 9,584,250 | 68,979,131 | 0.56% |
| 2026-03-05 | 7.06 | 7.29 | 7.05 | 7.16 | 7.16 | qfq | 12,524,200 | 89,992,808 | 3.17% |
| 2026-03-04 | 6.85 | 7.01 | 6.82 | 6.94 | 6.94 | qfq | 10,803,350 | 74,675,236 | 0.14% |
| 2026-03-03 | 7.23 | 7.42 | 6.92 | 6.93 | 6.93 | qfq | 16,283,400 | 116,625,731 | -3.62% |
| 2026-03-02 | 7.12 | 7.34 | 7.06 | 7.19 | 7.19 | qfq | 15,245,250 | 109,561,836 | -0.83% |
| 2026-02-27 | 7.14 | 7.33 | 7.12 | 7.25 | 7.25 | qfq | 11,062,200 | 79,953,944 | 1.54% |
| 2026-02-26 | 7.09 | 7.18 | 7.03 | 7.14 | 7.14 | qfq | 11,034,900 | 78,558,150 | 0.71% |
| 2026-02-25 | 7.09 | 7.15 | 6.98 | 7.09 | 7.09 | qfq | 11,029,656 | 77,874,306 | 0.42% |
| 2026-02-24 | 6.83 | 7.15 | 6.79 | 7.06 | 7.06 | qfq | 15,420,499 | 107,925,325 | 4.28% |
| 2026-02-13 | 6.80 | 6.90 | 6.76 | 6.77 | 6.77 | qfq | 8,206,100 | 56,031,822 | -0.15% |
| 2026-02-12 | 6.94 | 6.96 | 6.76 | 6.78 | 6.78 | qfq | 11,878,800 | 81,007,836 | -1.88% |
| 2026-02-11 | 7.06 | 7.07 | 6.87 | 6.91 | 6.91 | qfq | 11,056,850 | 76,769,550 | -2.12% |
| 2026-02-10 | 7.08 | 7.14 | 6.99 | 7.06 | 7.06 | qfq | 13,910,898 | 98,275,407 | 0.43% |
| 2026-02-09 | 6.87 | 7.04 | 6.84 | 7.03 | 7.03 | qfq | 16,829,200 | 116,886,981 | 3.69% |
| 2026-02-06 | 6.70 | 6.88 | 6.56 | 6.78 | 6.78 | qfq | 13,293,500 | 89,905,318 | 0.15% |
| 2026-02-05 | 6.72 | 6.81 | 6.71 | 6.77 | 6.77 | qfq | 13,076,312 | 88,445,205 | 1.50% |
| 2026-02-04 | 6.79 | 6.80 | 6.63 | 6.67 | 6.67 | qfq | 12,932,912 | 86,678,708 | -1.91% |
| 2026-02-03 | 6.88 | 6.92 | 6.63 | 6.80 | 6.80 | qfq | 14,695,100 | 99,560,089 | 0.29% |
| 2026-02-02 | 6.69 | 7.00 | 6.68 | 6.78 | 6.78 | qfq | 21,635,950 | 148,683,317 | 0.89% |
| 2026-01-30 | 6.74 | 6.78 | 6.56 | 6.72 | 6.72 | qfq | 16,798,750 | 112,019,963 | -0.59% |
| 2026-01-29 | 6.80 | 6.98 | 6.61 | 6.76 | 6.76 | qfq | 22,239,100 | 152,027,762 | -0.73% |
| 2026-01-28 | 6.73 | 6.93 | 6.67 | 6.81 | 6.81 | qfq | 24,819,376 | 169,110,245 | 0.15% |
| 2026-01-27 | 6.51 | 6.85 | 6.49 | 6.80 | 6.80 | qfq | 28,283,676 | 190,660,727 | 3.98% |
| 2026-01-26 | 6.75 | 6.81 | 6.44 | 6.54 | 6.54 | qfq | 19,827,000 | 130,422,611 | -3.82% |
| 2026-01-23 | 6.63 | 6.83 | 6.53 | 6.80 | 6.80 | qfq | 20,966,500 | 139,981,663 | 3.82% |
| 2026-01-22 | 6.45 | 6.57 | 6.39 | 6.55 | 6.55 | qfq | 10,393,750 | 67,635,332 | 1.55% |
| 2026-01-21 | 6.35 | 6.45 | 6.31 | 6.45 | 6.45 | qfq | 9,509,850 | 61,080,414 | 1.10% |
| 2026-01-20 | 6.47 | 6.55 | 6.35 | 6.38 | 6.38 | qfq | 11,852,600 | 76,214,984 | -1.09% |
| 2026-01-19 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | qfq | 10,489,800 | 67,522,296 | 0.31% |
| 2026-01-16 | 6.40 | 6.49 | 6.21 | 6.43 | 6.43 | qfq | 16,992,900 | 107,819,785 | 0.00% |
| 2026-01-15 | 6.68 | 6.70 | 6.39 | 6.43 | 6.43 | qfq | 21,193,700 | 138,135,221 | -4.74% |
| 2026-01-14 | 6.49 | 7.01 | 6.48 | 6.75 | 6.75 | qfq | 33,116,350 | 225,137,258 | 3.69% |
| 2026-01-13 | 6.64 | 6.72 | 6.47 | 6.51 | 6.51 | qfq | 17,731,650 | 117,037,676 | -1.36% |
| 2026-01-12 | 6.48 | 6.63 | 6.41 | 6.60 | 6.60 | qfq | 18,356,392 | 119,961,538 | 2.17% |
| 2026-01-09 | 6.40 | 6.49 | 6.30 | 6.46 | 6.46 | qfq | 14,342,600 | 91,852,529 | 0.94% |
| 2026-01-08 | 6.32 | 6.44 | 6.23 | 6.40 | 6.40 | qfq | 10,978,450 | 69,745,419 | 1.43% |
| 2026-01-07 | 6.38 | 6.42 | 6.21 | 6.31 | 6.31 | qfq | 13,230,050 | 83,375,595 | -1.56% |
| 2026-01-06 | 6.37 | 6.42 | 6.28 | 6.41 | 6.41 | qfq | 12,525,600 | 79,800,661 | 0.79% |
| 2026-01-05 | 6.34 | 6.44 | 6.31 | 6.36 | 6.36 | qfq | 12,138,700 | 77,298,270 | 0.32% |
| 2025-12-31 | 6.34 | 6.37 | 6.10 | 6.34 | 6.34 | qfq | 13,081,300 | 82,178,358 | -0.16% |
| 2025-12-30 | 6.48 | 6.49 | 6.22 | 6.35 | 6.35 | qfq | 13,404,500 | 85,001,011 | -2.61% |
| 2025-12-29 | 6.46 | 6.55 | 6.39 | 6.52 | 6.52 | qfq | 13,864,100 | 89,719,252 | 1.56% |
| 2025-12-26 | 6.71 | 6.72 | 6.40 | 6.42 | 6.42 | qfq | 17,794,400 | 116,256,774 | -4.32% |
| 2025-12-25 | 6.76 | 6.81 | 6.66 | 6.71 | 6.71 | qfq | 7,510,700 | 50,448,058 | -0.74% |
| 2025-12-24 | 6.67 | 6.78 | 6.65 | 6.76 | 6.76 | qfq | 6,539,450 | 44,006,526 | 0.75% |
| 2025-12-23 | 6.74 | 6.88 | 6.54 | 6.71 | 6.71 | qfq | 11,819,700 | 79,004,411 | -0.30% |
| 2025-12-22 | 6.82 | 6.89 | 6.71 | 6.73 | 6.73 | qfq | 12,122,250 | 82,233,960 | -1.32% |
| 2025-12-19 | 6.63 | 6.91 | 6.57 | 6.82 | 6.82 | qfq | 13,145,000 | 88,643,055 | 3.33% |
| 2025-12-18 | 6.53 | 6.76 | 6.50 | 6.60 | 6.60 | qfq | 12,302,200 | 81,367,582 | 0.61% |
| 2025-12-17 | 6.56 | 6.65 | 6.35 | 6.56 | 6.56 | qfq | 16,191,300 | 104,929,300 | 0.15% |
| 2025-12-16 | 6.85 | 6.91 | 6.52 | 6.55 | 6.55 | qfq | 12,847,000 | 85,795,907 | -4.38% |
| 2025-12-15 | 7.13 | 7.13 | 6.78 | 6.85 | 6.85 | qfq | 20,238,800 | 139,279,124 | -4.20% |
| 2025-12-12 | 7.20 | 7.26 | 7.07 | 7.15 | 7.15 | qfq | 13,324,800 | 95,201,134 | -0.83% |
| 2025-12-11 | 7.37 | 7.42 | 7.19 | 7.21 | 7.21 | qfq | 16,753,900 | 121,926,415 | -1.90% |
| 2025-12-10 | 7.13 | 7.45 | 7.13 | 7.35 | 7.35 | qfq | 25,932,850 | 190,220,387 | 3.09% |
| 2025-12-09 | 7.18 | 7.32 | 7.09 | 7.13 | 7.13 | qfq | 13,076,800 | 93,757,059 | -0.56% |
| 2025-12-08 | 6.98 | 7.26 | 6.97 | 7.17 | 7.17 | qfq | 17,493,500 | 125,178,943 | 3.02% |
| 2025-12-05 | 6.91 | 6.99 | 6.80 | 6.96 | 6.96 | qfq | 12,888,876 | 89,251,479 | 1.46% |
| 2025-12-04 | 7.09 | 7.09 | 6.68 | 6.86 | 6.86 | qfq | 16,536,100 | 113,181,084 | -3.11% |
| 2025-12-03 | 7.08 | 7.18 | 6.97 | 7.08 | 7.08 | qfq | 15,581,550 | 110,383,487 | -0.14% |
| 2025-12-02 | 6.88 | 7.16 | 6.83 | 7.09 | 7.09 | qfq | 23,467,026 | 164,037,646 | 3.20% |
| 2025-12-01 | 7.48 | 7.48 | 6.83 | 6.87 | 6.87 | qfq | 29,844,300 | 212,163,294 | -7.79% |
| 2025-11-28 | 7.40 | 7.50 | 7.25 | 7.45 | 7.45 | qfq | 18,129,500 | 134,215,315 | 0.68% |
| 2025-11-27 | 7.30 | 7.68 | 7.24 | 7.40 | 7.40 | qfq | 23,996,600 | 178,566,027 | 0.00% |
| 2025-11-26 | 7.25 | 7.65 | 7.25 | 7.40 | 7.40 | qfq | 24,855,600 | 184,746,151 | 1.79% |
| 2025-11-25 | 7.24 | 7.40 | 7.23 | 7.27 | 7.27 | qfq | 12,683,550 | 92,873,891 | 0.55% |
| 2025-11-24 | 7.20 | 7.30 | 7.00 | 7.23 | 7.23 | qfq | 14,231,000 | 101,512,739 | 1.54% |
| 2025-11-21 | 7.44 | 7.59 | 7.10 | 7.12 | 7.12 | qfq | 21,469,100 | 155,587,313 | -5.32% |
| 2025-11-20 | 7.68 | 7.70 | 7.42 | 7.52 | 7.52 | qfq | 20,097,800 | 150,805,947 | -1.83% |
| 2025-11-19 | 7.73 | 7.88 | 7.53 | 7.66 | 7.66 | qfq | 29,638,400 | 227,493,912 | -2.92% |
| 2025-11-18 | 7.66 | 8.03 | 7.52 | 7.89 | 7.89 | qfq | 46,897,184 | 368,234,931 | 3.54% |
| 2025-11-17 | 7.56 | 7.66 | 7.42 | 7.62 | 7.62 | qfq | 35,383,500 | 267,950,414 | -1.55% |
| 2025-11-14 | 7.32 | 8.50 | 7.32 | 7.74 | 7.74 | qfq | 56,228,855 | 444,174,007 | 4.59% |
| 2025-11-13 | 7.40 | 7.50 | 7.29 | 7.40 | 7.40 | qfq | 12,669,834 | 93,631,566 | 0.00% |
| 2025-11-12 | 7.52 | 7.55 | 7.37 | 7.40 | 7.40 | qfq | 12,061,800 | 89,526,495 | -1.60% |
| 2025-11-11 | 7.60 | 7.67 | 7.47 | 7.52 | 7.52 | qfq | 14,607,400 | 110,239,208 | -1.05% |
| 2025-11-10 | 7.51 | 7.68 | 7.46 | 7.60 | 7.60 | qfq | 19,370,000 | 147,140,263 | 1.47% |
| 2025-11-07 | 7.50 | 7.58 | 7.41 | 7.49 | 7.49 | qfq | 19,945,800 | 149,149,178 | -1.19% |
| 2025-11-06 | 7.58 | 7.63 | 7.44 | 7.58 | 7.58 | qfq | 20,836,650 | 156,991,024 | -0.66% |
| 2025-11-05 | 7.49 | 7.69 | 7.40 | 7.63 | 7.63 | qfq | 23,561,800 | 178,910,201 | 0.93% |
| 2025-11-04 | 7.36 | 7.68 | 7.28 | 7.56 | 7.56 | qfq | 31,350,000 | 234,668,610 | 2.16% |
| 2025-11-03 | 7.39 | 7.49 | 7.22 | 7.40 | 7.40 | qfq | 25,004,900 | 183,588,647 | 0.54% |
| 2025-10-31 | 7.05 | 7.45 | 7.05 | 7.36 | 7.36 | qfq | 39,001,400 | 284,059,685 | 5.14% |
| 2025-10-30 | 7.24 | 7.24 | 7.00 | 7.00 | 7.00 | qfq | 30,174,000 | 213,595,092 | -3.58% |
| 2025-10-29 | 6.94 | 7.34 | 6.86 | 7.26 | 7.26 | qfq | 43,626,400 | 311,805,580 | 3.57% |
| 2025-10-28 | 7.40 | 7.58 | 6.95 | 7.01 | 7.01 | qfq | 57,486,755 | 413,902,554 | 1.01% |
| 2025-10-27 | 6.84 | 7.03 | 6.81 | 6.94 | 6.94 | qfq | 25,429,200 | 176,327,573 | 2.36% |
| 2025-10-24 | 6.95 | 6.97 | 6.76 | 6.78 | 6.78 | qfq | 20,019,000 | 136,984,093 | -2.16% |
| 2025-10-23 | 7.05 | 7.06 | 6.78 | 6.93 | 6.93 | qfq | 18,935,600 | 129,883,738 | -1.42% |
| 2025-10-22 | 7.08 | 7.16 | 6.94 | 7.03 | 7.03 | qfq | 19,139,700 | 134,371,755 | -0.85% |
| 2025-10-21 | 6.89 | 7.14 | 6.83 | 7.09 | 7.09 | qfq | 31,785,554 | 223,442,347 | 3.05% |
| 2025-10-20 | 7.22 | 7.25 | 6.78 | 6.88 | 6.88 | qfq | 45,117,699 | 312,866,162 | -3.64% |
| 2025-10-17 | 7.64 | 8.16 | 7.13 | 7.14 | 7.14 | qfq | 54,045,576 | 409,146,437 | -0.83% |
| 2025-10-16 | 7.66 | 7.69 | 7.17 | 7.20 | 7.20 | qfq | 44,589,530 | 326,619,028 | -6.74% |
| 2025-10-15 | 8.49 | 8.49 | 7.48 | 7.72 | 7.72 | qfq | 59,251,576 | 463,833,042 | -11.26% |
| 2025-10-14 | 8.13 | 8.71 | 7.83 | 8.70 | 8.70 | qfq | 65,642,822 | 539,310,032 | 6.23% |
| 2025-10-13 | 8.20 | 8.39 | 7.86 | 8.19 | 8.19 | qfq | 45,282,430 | 370,720,950 | -0.97% |
| 2025-10-10 | 8.21 | 8.50 | 8.06 | 8.27 | 8.27 | qfq | 54,051,006 | 446,814,186 | -1.43% |
| 2025-10-09 | 8.20 | 8.74 | 7.80 | 8.39 | 8.39 | qfq | 88,404,485 | 738,381,927 | 8.40% |
| 2025-09-30 | 6.55 | 7.74 | 6.51 | 7.74 | 7.74 | qfq | 70,395,231 | 516,515,446 | 20.00% |
| 2025-09-29 | 6.09 | 6.55 | 5.98 | 6.45 | 6.45 | qfq | 56,799,780 | 356,722,361 | 6.09% |
| 2025-09-26 | 5.79 | 6.19 | 5.69 | 6.08 | 6.08 | qfq | 50,123,349 | 302,443,279 | 7.23% |
| 2025-09-25 | 5.50 | 5.85 | 5.45 | 5.67 | 5.67 | qfq | 23,574,750 | 134,648,705 | 2.90% |
| 2025-09-24 | 5.35 | 5.59 | 5.29 | 5.51 | 5.51 | qfq | 18,023,111 | 98,861,837 | 2.61% |
| 2025-09-23 | 5.57 | 5.60 | 5.16 | 5.37 | 5.37 | qfq | 21,359,100 | 113,676,849 | -4.62% |
| 2025-09-22 | 5.51 | 5.65 | 5.37 | 5.63 | 5.63 | qfq | 18,721,000 | 102,814,819 | 2.36% |
| 2025-09-19 | 5.60 | 5.81 | 5.43 | 5.50 | 5.50 | qfq | 17,456,800 | 97,248,355 | -0.90% |
| 2025-09-18 | 5.77 | 5.77 | 5.50 | 5.55 | 5.55 | qfq | 15,265,300 | 86,126,814 | -3.81% |
| 2025-09-17 | 5.84 | 5.89 | 5.75 | 5.77 | 5.77 | qfq | 17,453,200 | 101,524,360 | -1.54% |
| 2025-09-16 | 5.57 | 6.06 | 5.53 | 5.86 | 5.86 | qfq | 31,523,250 | 183,562,370 | 5.21% |
| 2025-09-15 | 5.50 | 5.59 | 5.45 | 5.57 | 5.57 | qfq | 10,772,300 | 59,524,782 | 1.09% |
| 2025-09-12 | 5.68 | 5.75 | 5.51 | 5.51 | 5.51 | qfq | 12,590,300 | 70,264,875 | -3.16% |
| 2025-09-11 | 5.70 | 5.70 | 5.53 | 5.69 | 5.69 | qfq | 11,447,300 | 64,145,095 | -0.18% |
| 2025-09-10 | 5.70 | 5.77 | 5.63 | 5.70 | 5.70 | qfq | 8,310,650 | 47,378,115 | 0.88% |
| 2025-09-09 | 5.76 | 5.76 | 5.61 | 5.65 | 5.65 | qfq | 10,141,100 | 57,509,252 | -1.22% |
| 2025-09-08 | 5.60 | 5.74 | 5.60 | 5.72 | 5.72 | qfq | 11,676,000 | 66,397,096 | 2.33% |
| 2025-09-05 | 5.55 | 5.61 | 5.40 | 5.59 | 5.59 | qfq | 11,094,500 | 61,260,265 | 0.72% |
| 2025-09-04 | 5.42 | 5.67 | 5.39 | 5.55 | 5.55 | qfq | 16,994,500 | 94,359,322 | 2.40% |
| 2025-09-03 | 5.65 | 5.68 | 5.38 | 5.42 | 5.42 | qfq | 12,305,800 | 68,134,366 | -3.90% |
| 2025-09-02 | 5.71 | 5.73 | 5.49 | 5.64 | 5.64 | qfq | 15,501,700 | 86,626,198 | -1.23% |
| 2025-09-01 | 5.67 | 5.82 | 5.61 | 5.71 | 5.71 | qfq | 14,444,600 | 82,949,948 | 0.71% |
| 2025-08-29 | 5.81 | 5.81 | 5.65 | 5.67 | 5.67 | qfq | 11,757,100 | 67,030,653 | -2.24% |
| 2025-08-28 | 5.89 | 6.04 | 5.50 | 5.80 | 5.80 | qfq | 23,622,800 | 136,419,872 | -1.19% |
| 2025-08-27 | 6.01 | 6.16 | 5.86 | 5.87 | 5.87 | qfq | 21,337,850 | 128,982,596 | -2.00% |
| 2025-08-26 | 6.03 | 6.03 | 5.88 | 5.99 | 5.99 | qfq | 11,800,200 | 70,658,983 | 0.67% |
| 2025-08-25 | 6.06 | 6.06 | 5.90 | 5.95 | 5.95 | qfq | 14,631,200 | 87,168,668 | -1.00% |
| 2025-08-22 | 6.08 | 6.09 | 5.90 | 6.01 | 6.01 | qfq | 18,831,300 | 112,793,791 | -0.83% |
| 2025-08-21 | 6.12 | 6.23 | 6.03 | 6.06 | 6.06 | qfq | 21,866,912 | 133,753,904 | -0.82% |
| 2025-08-20 | 5.88 | 6.12 | 5.82 | 6.11 | 6.11 | qfq | 23,061,811 | 138,447,589 | 3.91% |
| 2025-08-19 | 5.95 | 5.95 | 5.82 | 5.88 | 5.88 | qfq | 14,479,862 | 84,947,430 | -0.51% |
| 2025-08-18 | 5.78 | 5.96 | 5.68 | 5.91 | 5.91 | qfq | 24,068,628 | 140,748,884 | 3.87% |
| 2025-08-15 | 5.53 | 5.88 | 5.49 | 5.69 | 5.69 | qfq | 23,485,380 | 134,330,495 | 2.89% |
| 2025-08-14 | 5.68 | 5.71 | 5.53 | 5.53 | 5.53 | qfq | 13,476,900 | 75,245,417 | -2.98% |
| 2025-08-13 | 5.75 | 5.75 | 5.63 | 5.70 | 5.70 | qfq | 10,983,099 | 62,456,500 | -0.18% |
| 2025-08-12 | 5.81 | 5.83 | 5.68 | 5.71 | 5.71 | qfq | 13,056,000 | 74,936,091 | -0.35% |
| 2025-08-11 | 5.58 | 5.75 | 5.56 | 5.73 | 5.73 | qfq | 14,401,000 | 81,880,024 | 3.06% |
| 2025-08-08 | 5.65 | 5.66 | 5.50 | 5.56 | 5.56 | qfq | 11,558,900 | 64,252,738 | -1.42% |
| 2025-08-07 | 5.69 | 5.73 | 5.61 | 5.64 | 5.64 | qfq | 15,576,800 | 88,270,124 | -0.35% |
| 2025-08-06 | 5.63 | 5.66 | 5.56 | 5.66 | 5.66 | qfq | 10,599,899 | 59,594,942 | 0.71% |
| 2025-08-05 | 5.59 | 5.62 | 5.57 | 5.62 | 5.62 | qfq | 10,988,100 | 61,445,293 | 0.72% |
| 2025-08-04 | 5.48 | 5.60 | 5.36 | 5.58 | 5.58 | qfq | 14,631,499 | 80,384,829 | 1.09% |
| 2025-08-01 | 5.38 | 5.52 | 5.33 | 5.52 | 5.52 | qfq | 14,923,464 | 81,670,889 | 2.79% |
| 2025-07-31 | 5.44 | 5.51 | 5.35 | 5.37 | 5.37 | qfq | 10,646,335 | 57,925,401 | -1.83% |
| 2025-07-30 | 5.45 | 5.51 | 5.40 | 5.47 | 5.47 | qfq | 11,173,650 | 60,916,018 | -0.18% |
| 2025-07-29 | 5.54 | 5.59 | 5.40 | 5.48 | 5.48 | qfq | 10,000,600 | 54,641,969 | -1.26% |
| 2025-07-28 | 5.47 | 5.59 | 5.44 | 5.55 | 5.55 | qfq | 13,058,250 | 72,203,049 | 1.46% |
| 2025-07-25 | 5.42 | 5.48 | 5.38 | 5.47 | 5.47 | qfq | 9,237,450 | 50,353,099 | 0.55% |
| 2025-07-24 | 5.33 | 5.44 | 5.31 | 5.44 | 5.44 | qfq | 9,052,250 | 48,993,772 | 2.06% |
| 2025-07-23 | 5.40 | 5.41 | 5.29 | 5.33 | 5.33 | qfq | 12,550,600 | 67,138,307 | -1.48% |
| 2025-07-22 | 5.48 | 5.49 | 5.37 | 5.41 | 5.41 | qfq | 11,610,300 | 62,920,792 | -1.10% |
| 2025-07-21 | 5.41 | 5.49 | 5.39 | 5.47 | 5.47 | qfq | 10,676,464 | 58,315,310 | 1.11% |
| 2025-07-18 | 5.48 | 5.51 | 5.39 | 5.41 | 5.41 | qfq | 11,079,500 | 60,141,027 | -1.28% |
| 2025-07-17 | 5.37 | 5.54 | 5.34 | 5.48 | 5.48 | qfq | 17,777,410 | 96,543,939 | 1.67% |
| 2025-07-16 | 5.36 | 5.65 | 5.32 | 5.39 | 5.39 | qfq | 16,620,350 | 90,573,557 | 1.51% |
| 2025-07-15 | 5.46 | 5.48 | 5.22 | 5.31 | 5.31 | qfq | 17,408,700 | 92,499,902 | -3.28% |
| 2025-07-14 | 5.57 | 5.58 | 5.46 | 5.49 | 5.49 | qfq | 10,770,500 | 59,258,987 | -0.90% |
| 2025-07-11 | 5.66 | 5.66 | 5.42 | 5.54 | 5.54 | qfq | 22,193,000 | 122,200,675 | -2.29% |
| 2025-07-10 | 5.55 | 5.69 | 5.50 | 5.67 | 5.67 | qfq | 23,076,150 | 129,768,629 | 2.35% |
| 2025-07-09 | 5.51 | 5.64 | 5.46 | 5.54 | 5.54 | qfq | 14,765,800 | 82,132,160 | 0.54% |
| 2025-07-08 | 5.47 | 5.55 | 5.45 | 5.51 | 5.51 | qfq | 13,212,000 | 72,760,078 | 0.55% |
| 2025-07-07 | 5.36 | 5.51 | 5.35 | 5.48 | 5.48 | qfq | 11,390,800 | 62,171,861 | 2.24% |
| 2025-07-04 | 5.47 | 5.48 | 5.34 | 5.36 | 5.36 | qfq | 12,169,400 | 65,657,829 | -1.83% |
| 2025-07-03 | 5.50 | 5.52 | 5.41 | 5.46 | 5.46 | qfq | 9,995,800 | 54,533,876 | -0.55% |
| 2025-07-02 | 5.50 | 5.53 | 5.46 | 5.49 | 5.49 | qfq | 11,593,000 | 63,562,835 | -0.54% |
| 2025-07-01 | 5.57 | 5.60 | 5.40 | 5.52 | 5.52 | qfq | 16,382,600 | 89,838,219 | -0.90% |
| 2025-06-30 | 5.51 | 5.59 | 5.42 | 5.57 | 5.57 | qfq | 19,191,000 | 106,198,390 | 0.72% |
| 2025-06-27 | 5.45 | 5.68 | 5.41 | 5.53 | 5.53 | qfq | 21,426,600 | 118,281,894 | 0.73% |
| 2025-06-26 | 5.50 | 5.62 | 5.38 | 5.49 | 5.49 | qfq | 19,216,400 | 105,828,430 | 0.55% |
| 2025-06-25 | 5.46 | 5.54 | 5.37 | 5.46 | 5.46 | qfq | 16,376,600 | 89,383,278 | 0.00% |
| 2025-06-24 | 5.42 | 5.51 | 5.35 | 5.46 | 5.46 | qfq | 13,477,800 | 73,362,641 | 0.92% |
| 2025-06-23 | 5.09 | 5.41 | 5.06 | 5.41 | 5.41 | qfq | 18,550,127 | 98,503,930 | 5.25% |
| 2025-06-20 | 5.31 | 5.52 | 5.14 | 5.14 | 5.14 | qfq | 19,072,800 | 100,792,440 | -3.20% |
| 2025-06-19 | 5.47 | 5.50 | 5.27 | 5.31 | 5.31 | qfq | 19,288,300 | 103,225,534 | -2.75% |
| 2025-06-18 | 5.58 | 5.60 | 5.44 | 5.46 | 5.46 | qfq | 18,423,400 | 100,880,970 | -2.33% |
| 2025-06-17 | 5.73 | 5.77 | 5.54 | 5.59 | 5.59 | qfq | 20,015,536 | 111,921,193 | -1.93% |
| 2025-06-16 | 5.44 | 5.73 | 5.44 | 5.70 | 5.70 | qfq | 26,878,750 | 151,764,856 | 3.07% |
| 2025-06-13 | 5.91 | 5.96 | 5.50 | 5.53 | 5.53 | qfq | 43,138,700 | 242,076,380 | -6.43% |
| 2025-06-12 | 5.98 | 6.31 | 5.86 | 5.91 | 5.91 | qfq | 54,534,860 | 330,324,451 | -1.99% |
| 2025-06-11 | 5.72 | 6.11 | 5.66 | 6.03 | 6.03 | qfq | 61,547,050 | 366,413,726 | 4.51% |
| 2025-06-10 | 5.68 | 5.82 | 5.54 | 5.77 | 5.77 | qfq | 44,565,700 | 254,685,458 | 1.58% |
| 2025-06-09 | 5.57 | 5.70 | 5.55 | 5.68 | 5.68 | qfq | 23,788,400 | 134,257,417 | 2.71% |
| 2025-06-06 | 5.58 | 5.64 | 5.48 | 5.53 | 5.53 | qfq | 17,172,000 | 94,974,337 | -1.43% |
| 2025-06-05 | 5.68 | 5.78 | 5.54 | 5.61 | 5.61 | qfq | 27,027,300 | 152,177,433 | -1.58% |
| 2025-06-04 | 5.75 | 5.81 | 5.66 | 5.70 | 5.70 | qfq | 32,490,180 | 185,594,310 | -2.06% |
| 2025-06-03 | 5.64 | 5.89 | 5.53 | 5.82 | 5.82 | qfq | 51,467,606 | 295,300,676 | 3.93% |
| 2025-05-30 | 5.75 | 5.84 | 5.55 | 5.60 | 5.60 | qfq | 36,725,000 | 207,114,371 | -3.61% |
| 2025-05-29 | 5.85 | 5.87 | 5.70 | 5.81 | 5.81 | qfq | 52,895,133 | 305,918,373 | -2.68% |
| 2025-05-28 | 6.02 | 6.11 | 5.72 | 5.97 | 5.97 | qfq | 90,340,956 | 529,374,437 | -2.61% |
| 2025-05-27 | 5.11 | 6.13 | 5.09 | 6.13 | 6.13 | qfq | 86,597,033 | 496,925,159 | 19.96% |
| 2025-05-26 | 4.93 | 5.13 | 4.88 | 5.11 | 5.11 | qfq | 25,731,373 | 129,619,559 | 0.59% |
| 2025-05-23 | 5.32 | 5.48 | 5.05 | 5.08 | 5.08 | qfq | 50,357,530 | 262,433,318 | -7.47% |
| 2025-05-22 | 5.50 | 6.16 | 5.36 | 5.49 | 5.49 | qfq | 72,637,265 | 414,003,096 | 5.98% |
| 2025-05-21 | 5.33 | 5.36 | 5.15 | 5.18 | 5.18 | qfq | 20,711,680 | 107,628,159 | -3.54% |
| 2025-05-20 | 5.39 | 5.40 | 5.21 | 5.37 | 5.37 | qfq | 20,933,900 | 110,971,721 | 1.13% |
| 2025-05-19 | 5.26 | 5.33 | 5.13 | 5.31 | 5.31 | qfq | 26,349,150 | 137,604,183 | -0.19% |
| 2025-05-16 | 5.32 | 5.56 | 5.21 | 5.32 | 5.32 | qfq | 38,507,476 | 207,511,648 | -2.92% |
| 2025-05-15 | 5.30 | 5.75 | 5.24 | 5.48 | 5.48 | qfq | 59,303,610 | 327,100,570 | 1.11% |
| 2025-05-14 | 5.15 | 5.51 | 5.01 | 5.42 | 5.42 | qfq | 51,924,885 | 272,898,730 | 6.48% |
| 2025-05-13 | 5.17 | 5.34 | 5.06 | 5.09 | 5.09 | qfq | 28,234,500 | 146,178,676 | 0.39% |
| 2025-05-12 | 5.10 | 5.15 | 4.94 | 5.07 | 5.07 | qfq | 18,075,900 | 90,945,004 | 2.63% |
| 2025-05-09 | 5.01 | 5.02 | 4.87 | 4.94 | 4.94 | qfq | 14,616,900 | 72,076,057 | -1.79% |
| 2025-05-08 | 4.90 | 5.17 | 4.84 | 5.03 | 5.03 | qfq | 23,572,576 | 118,504,118 | 2.65% |
| 2025-05-07 | 4.90 | 4.98 | 4.81 | 4.90 | 4.90 | qfq | 17,012,700 | 82,980,121 | 1.24% |
| 2025-05-06 | 4.68 | 4.84 | 4.67 | 4.84 | 4.84 | qfq | 16,642,550 | 79,629,121 | 4.99% |
| 2025-04-30 | 4.68 | 4.80 | 4.61 | 4.61 | 4.61 | qfq | 13,261,900 | 61,959,663 | -1.28% |
| 2025-04-29 | 4.60 | 4.72 | 4.49 | 4.67 | 4.67 | qfq | 15,544,400 | 72,051,835 | 1.08% |
| 2025-04-28 | 4.88 | 5.03 | 4.58 | 4.62 | 4.62 | qfq | 26,460,900 | 126,566,374 | -5.33% |
| 2025-04-25 | 4.84 | 4.97 | 4.72 | 4.88 | 4.88 | qfq | 29,114,298 | 141,027,065 | 2.09% |
| 2025-04-24 | 4.87 | 5.00 | 4.76 | 4.78 | 4.78 | qfq | 31,902,700 | 154,342,835 | -5.16% |
| 2025-04-23 | 5.21 | 5.33 | 4.97 | 5.04 | 5.04 | qfq | 43,325,600 | 221,291,628 | -1.37% |
| 2025-04-22 | 5.45 | 5.65 | 5.08 | 5.11 | 5.11 | qfq | 76,234,276 | 408,702,896 | -3.40% |
| 2025-04-21 | 4.44 | 5.29 | 4.44 | 5.29 | 5.29 | qfq | 42,873,974 | 220,664,233 | 19.95% |
| 2025-04-18 | 4.70 | 4.75 | 4.37 | 4.41 | 4.41 | qfq | 24,500,000 | 109,314,301 | -6.17% |
| 2025-04-17 | 4.73 | 5.10 | 4.66 | 4.70 | 4.70 | qfq | 33,389,526 | 158,979,701 | -4.86% |
| 2025-04-16 | 4.73 | 5.58 | 4.73 | 4.94 | 4.94 | qfq | 46,811,250 | 240,617,592 | 2.49% |
| 2025-04-15 | 4.47 | 4.89 | 4.44 | 4.82 | 4.82 | qfq | 25,246,600 | 118,362,366 | 7.35% |
| 2025-04-14 | 4.37 | 4.72 | 4.37 | 4.49 | 4.49 | qfq | 15,012,100 | 68,345,537 | 3.70% |
| 2025-04-11 | 4.37 | 4.47 | 4.32 | 4.33 | 4.33 | qfq | 8,963,279 | 39,306,111 | -0.46% |
| 2025-04-10 | 4.21 | 4.40 | 4.21 | 4.35 | 4.35 | qfq | 9,719,880 | 42,049,637 | 5.84% |
| 2025-04-09 | 3.85 | 4.16 | 3.55 | 4.11 | 4.11 | qfq | 11,934,848 | 46,483,716 | 4.31% |
| 2025-04-08 | 3.81 | 4.07 | 3.81 | 3.94 | 3.94 | qfq | 10,409,545 | 41,202,737 | 4.51% |
| 2025-04-07 | 4.26 | 4.39 | 3.74 | 3.77 | 3.77 | qfq | 12,875,700 | 51,411,753 | -19.27% |
| 2025-04-03 | 4.60 | 4.72 | 4.55 | 4.67 | 4.67 | qfq | 5,732,900 | 26,559,007 | 1.08% |
| 2025-04-02 | 4.66 | 4.68 | 4.61 | 4.62 | 4.62 | qfq | 4,022,464 | 18,675,953 | -0.43% |
| 2025-04-01 | 4.61 | 4.73 | 4.61 | 4.64 | 4.64 | qfq | 4,089,600 | 19,132,773 | 0.22% |
| 2025-03-31 | 4.60 | 4.69 | 4.54 | 4.63 | 4.63 | qfq | 6,741,500 | 31,028,533 | -1.28% |
| 2025-03-28 | 4.83 | 4.84 | 4.68 | 4.69 | 4.69 | qfq | 8,605,500 | 40,826,176 | -2.90% |
| 2025-03-27 | 4.86 | 4.92 | 4.78 | 4.83 | 4.83 | qfq | 6,683,080 | 32,445,799 | -1.43% |
| 2025-03-26 | 4.90 | 4.95 | 4.83 | 4.90 | 4.90 | qfq | 5,879,850 | 28,921,444 | 0.62% |
| 2025-03-25 | 4.89 | 4.96 | 4.73 | 4.87 | 4.87 | qfq | 8,940,307 | 43,233,870 | -0.41% |
| 2025-03-24 | 5.10 | 5.15 | 4.71 | 4.89 | 4.89 | qfq | 16,150,900 | 79,044,351 | -4.86% |
| 2025-03-21 | 5.19 | 5.25 | 5.13 | 5.14 | 5.14 | qfq | 12,948,550 | 67,146,746 | -0.58% |
| 2025-03-20 | 5.12 | 5.23 | 5.07 | 5.17 | 5.17 | qfq | 11,739,500 | 60,538,907 | 0.98% |
| 2025-03-19 | 5.24 | 5.24 | 5.09 | 5.12 | 5.12 | qfq | 9,755,000 | 49,965,318 | -1.35% |
| 2025-03-18 | 5.14 | 5.25 | 5.07 | 5.19 | 5.19 | qfq | 17,288,900 | 89,285,497 | 0.97% |
| 2025-03-17 | 5.12 | 5.25 | 5.06 | 5.14 | 5.14 | qfq | 15,001,950 | 76,833,347 | 0.19% |
| 2025-03-14 | 4.99 | 5.15 | 4.94 | 5.13 | 5.13 | qfq | 16,061,676 | 81,768,862 | 2.81% |
| 2025-03-13 | 4.97 | 5.04 | 4.85 | 4.99 | 4.99 | qfq | 13,497,824 | 66,399,265 | -0.20% |
| 2025-03-12 | 4.94 | 5.04 | 4.93 | 5.00 | 5.00 | qfq | 9,824,700 | 49,007,384 | 1.21% |
| 2025-03-11 | 4.83 | 4.96 | 4.82 | 4.94 | 4.94 | qfq | 9,006,500 | 44,105,618 | 0.20% |
| 2025-03-10 | 4.97 | 5.01 | 4.90 | 4.93 | 4.93 | qfq | 8,491,126 | 42,005,544 | -0.80% |
| 2025-03-07 | 5.12 | 5.16 | 4.96 | 4.97 | 4.97 | qfq | 13,670,000 | 69,014,728 | -3.68% |
| 2025-03-06 | 5.01 | 5.16 | 5.00 | 5.16 | 5.16 | qfq | 13,818,000 | 70,567,969 | 2.79% |
| 2025-03-05 | 5.07 | 5.11 | 4.93 | 5.02 | 5.02 | qfq | 11,350,803 | 56,612,422 | -1.76% |
| 2025-03-04 | 5.03 | 5.12 | 5.00 | 5.11 | 5.11 | qfq | 7,679,000 | 38,883,440 | 0.99% |
| 2025-03-03 | 5.02 | 5.13 | 4.95 | 5.06 | 5.06 | qfq | 10,198,800 | 51,538,798 | 0.80% |
| 2025-02-28 | 5.23 | 5.28 | 5.01 | 5.02 | 5.02 | qfq | 14,351,699 | 73,420,952 | -4.74% |
| 2025-02-27 | 5.36 | 5.39 | 5.18 | 5.27 | 5.27 | qfq | 14,244,264 | 75,202,749 | -1.31% |
| 2025-02-26 | 5.37 | 5.39 | 5.30 | 5.34 | 5.34 | qfq | 14,014,100 | 74,795,792 | 0.00% |
| 2025-02-25 | 5.32 | 5.42 | 5.29 | 5.34 | 5.34 | qfq | 14,450,900 | 77,372,737 | -0.74% |
| 2025-02-24 | 5.41 | 5.50 | 5.33 | 5.38 | 5.38 | qfq | 19,160,466 | 103,371,553 | -1.47% |
| 2025-02-21 | 5.49 | 5.54 | 5.30 | 5.46 | 5.46 | qfq | 35,246,036 | 190,425,237 | -1.62% |
| 2025-02-20 | 5.15 | 5.80 | 5.12 | 5.55 | 5.55 | qfq | 47,912,399 | 262,789,922 | 7.77% |
| 2025-02-19 | 5.01 | 5.16 | 5.01 | 5.15 | 5.15 | qfq | 9,377,250 | 47,832,390 | 2.39% |
| 2025-02-18 | 5.32 | 5.35 | 5.02 | 5.03 | 5.03 | qfq | 15,883,500 | 81,986,348 | -5.27% |
| 2025-02-17 | 5.20 | 5.35 | 5.20 | 5.31 | 5.31 | qfq | 16,147,200 | 85,287,035 | 1.72% |
| 2025-02-14 | 5.18 | 5.23 | 5.14 | 5.22 | 5.22 | qfq | 12,665,700 | 65,836,414 | 0.58% |
| 2025-02-13 | 5.26 | 5.29 | 5.16 | 5.19 | 5.19 | qfq | 12,466,902 | 65,069,872 | -1.33% |
| 2025-02-12 | 5.23 | 5.31 | 5.18 | 5.26 | 5.26 | qfq | 14,443,502 | 75,740,142 | 0.19% |
| 2025-02-11 | 5.35 | 5.35 | 5.19 | 5.25 | 5.25 | qfq | 15,085,900 | 78,982,883 | -1.13% |
| 2025-02-10 | 5.18 | 5.32 | 5.18 | 5.31 | 5.31 | qfq | 15,714,200 | 82,495,820 | 2.71% |
| 2025-02-07 | 5.13 | 5.28 | 5.09 | 5.17 | 5.17 | qfq | 14,414,150 | 74,836,039 | 0.78% |
| 2025-02-06 | 4.98 | 5.13 | 4.94 | 5.13 | 5.13 | qfq | 13,810,600 | 69,781,799 | 1.99% |
| 2025-02-05 | 4.88 | 5.06 | 4.81 | 5.03 | 5.03 | qfq | 15,291,300 | 76,097,227 | 4.36% |
| 2025-01-27 | 5.04 | 5.09 | 4.78 | 4.82 | 4.82 | qfq | 17,162,900 | 84,602,141 | -4.17% |
| 2025-01-24 | 4.93 | 5.08 | 4.88 | 5.03 | 5.03 | qfq | 13,036,800 | 65,038,147 | 1.41% |
| 2025-01-23 | 5.12 | 5.19 | 4.96 | 4.96 | 4.96 | qfq | 14,169,300 | 71,816,900 | -0.60% |
| 2025-01-22 | 5.15 | 5.15 | 4.97 | 4.99 | 4.99 | qfq | 15,966,600 | 80,274,665 | -3.29% |
| 2025-01-21 | 5.34 | 5.39 | 5.04 | 5.16 | 5.16 | qfq | 30,863,000 | 159,606,661 | -5.32% |
| 2025-01-20 | 5.47 | 5.58 | 5.25 | 5.45 | 5.45 | qfq | 37,466,100 | 202,182,023 | -4.22% |
| 2025-01-17 | 5.35 | 6.50 | 5.35 | 5.69 | 5.69 | qfq | 51,686,146 | 307,417,085 | 3.64% |
| 2025-01-16 | 5.43 | 5.55 | 5.17 | 5.49 | 5.49 | qfq | 33,281,458 | 178,382,602 | 4.77% |
| 2025-01-15 | 5.18 | 5.41 | 5.15 | 5.24 | 5.24 | qfq | 23,285,700 | 122,646,747 | 0.77% |
| 2025-01-14 | 5.02 | 5.21 | 4.99 | 5.20 | 5.20 | qfq | 26,016,394 | 133,295,981 | 7.66% |
| 2025-01-13 | 4.73 | 4.88 | 4.56 | 4.83 | 4.83 | qfq | 13,801,000 | 65,430,342 | 0.84% |
| 2025-01-10 | 5.05 | 5.08 | 4.78 | 4.79 | 4.79 | qfq | 15,759,784 | 77,662,307 | -6.08% |
| 2025-01-09 | 4.96 | 5.25 | 4.93 | 5.10 | 5.10 | qfq | 18,213,534 | 93,089,719 | 1.80% |
| 2025-01-08 | 4.99 | 5.13 | 4.83 | 5.01 | 5.01 | qfq | 17,074,102 | 85,047,896 | 0.40% |
| 2025-01-07 | 4.90 | 4.99 | 4.80 | 4.99 | 4.99 | qfq | 16,397,000 | 80,302,405 | 2.04% |
| 2025-01-06 | 4.78 | 4.90 | 4.50 | 4.89 | 4.89 | qfq | 18,011,600 | 85,603,865 | 2.52% |
| 2025-01-03 | 5.20 | 5.24 | 4.75 | 4.77 | 4.77 | qfq | 20,529,100 | 100,652,722 | -7.56% |
| 2025-01-02 | 5.21 | 5.39 | 5.07 | 5.16 | 5.16 | qfq | 17,476,500 | 91,520,282 | -0.19% |
| 2024-12-31 | 5.44 | 5.48 | 5.14 | 5.17 | 5.17 | qfq | 15,924,500 | 83,430,489 | -3.72% |
| 2024-12-30 | 5.70 | 5.74 | 5.32 | 5.37 | 5.37 | qfq | 25,613,850 | 139,566,920 | -7.73% |
| 2024-12-27 | 6.00 | 6.05 | 5.77 | 5.82 | 5.82 | qfq | 27,436,850 | 161,923,996 | -4.12% |
| 2024-12-26 | 5.80 | 6.61 | 5.80 | 6.07 | 6.07 | qfq | 28,389,597 | 173,304,970 | 5.93% |
| 2024-12-25 | 6.30 | 6.35 | 5.68 | 5.73 | 5.73 | qfq | 32,429,045 | 191,705,685 | -10.61% |
| 2024-12-24 | 6.13 | 6.41 | 5.95 | 6.41 | 6.41 | qfq | 34,113,850 | 212,612,005 | 3.55% |
| 2024-12-23 | 6.68 | 6.85 | 6.18 | 6.19 | 6.19 | qfq | 36,865,350 | 237,300,676 | -8.70% |
| 2024-12-20 | 7.12 | 7.50 | 6.76 | 6.78 | 6.78 | qfq | 63,840,000 | 453,145,889 | -1.60% |
| 2024-12-19 | 6.25 | 7.28 | 6.21 | 6.89 | 6.89 | qfq | 40,051,801 | 267,849,709 | 8.33% |
| 2024-12-18 | 6.17 | 6.44 | 5.95 | 6.36 | 6.36 | qfq | 18,143,500 | 113,169,380 | 2.25% |
| 2024-12-17 | 6.67 | 6.73 | 6.18 | 6.22 | 6.22 | qfq | 22,393,450 | 143,518,541 | -5.33% |
| 2024-12-16 | 6.78 | 6.81 | 6.50 | 6.57 | 6.57 | qfq | 28,536,600 | 189,616,188 | -4.64% |
| 2024-12-13 | 7.00 | 7.19 | 6.89 | 6.89 | 6.89 | qfq | 31,142,700 | 217,979,952 | -4.04% |
| 2024-12-12 | 7.09 | 7.48 | 6.82 | 7.18 | 7.18 | qfq | 53,644,600 | 377,721,858 | 0.42% |
| 2024-12-11 | 6.70 | 7.28 | 6.60 | 7.15 | 7.15 | qfq | 63,917,397 | 446,135,825 | 5.15% |
| 2024-12-10 | 6.56 | 7.04 | 6.38 | 6.80 | 6.80 | qfq | 66,052,955 | 441,506,983 | 7.42% |
| 2024-12-09 | 6.35 | 6.48 | 6.25 | 6.33 | 6.33 | qfq | 26,216,429 | 165,895,420 | -2.01% |
| 2024-12-06 | 6.25 | 6.65 | 6.15 | 6.46 | 6.46 | qfq | 46,226,644 | 293,560,309 | 1.41% |
| 2024-12-05 | 6.31 | 6.54 | 6.26 | 6.37 | 6.37 | qfq | 38,171,950 | 244,618,195 | 1.43% |
| 2024-12-04 | 6.38 | 6.60 | 6.25 | 6.28 | 6.28 | qfq | 51,610,648 | 329,903,581 | -6.27% |
| 2024-12-03 | 7.04 | 7.18 | 6.70 | 6.70 | 6.70 | qfq | 86,663,573 | 594,743,442 | -10.90% |
| 2024-12-02 | 7.20 | 7.91 | 6.98 | 7.52 | 7.52 | qfq | 137,787,074 | 1,023,827,719 | 14.11% |
| 2024-11-29 | 5.56 | 6.59 | 5.56 | 6.59 | 6.59 | qfq | 32,152,000 | 208,684,782 | 20.04% |
| 2024-11-28 | 5.49 | 5.92 | 5.47 | 5.49 | 5.49 | qfq | 28,793,787 | 161,581,814 | 1.10% |
| 2024-11-27 | 5.29 | 5.44 | 5.00 | 5.43 | 5.43 | qfq | 24,594,498 | 129,672,994 | 3.43% |
| 2024-11-26 | 5.54 | 5.64 | 5.23 | 5.25 | 5.25 | qfq | 24,550,733 | 132,461,156 | -6.08% |
| 2024-11-25 | 5.46 | 5.72 | 5.34 | 5.59 | 5.59 | qfq | 33,858,066 | 185,625,068 | 0.18% |
| 2024-11-22 | 5.69 | 6.15 | 5.50 | 5.58 | 5.58 | qfq | 52,271,879 | 308,510,082 | -3.79% |
| 2024-11-21 | 5.66 | 6.12 | 5.54 | 5.80 | 5.80 | qfq | 56,911,588 | 332,482,875 | 2.29% |
| 2024-11-20 | 5.44 | 5.74 | 5.38 | 5.67 | 5.67 | qfq | 43,203,302 | 240,489,263 | 4.23% |
| 2024-11-19 | 5.62 | 5.65 | 5.18 | 5.44 | 5.44 | qfq | 43,203,734 | 232,140,940 | -4.06% |
| 2024-11-18 | 6.11 | 6.19 | 5.55 | 5.67 | 5.67 | qfq | 69,906,736 | 403,522,381 | -7.65% |
| 2024-11-15 | 5.11 | 6.14 | 5.10 | 6.14 | 6.14 | qfq | 46,878,911 | 276,963,033 | 19.92% |
| 2024-11-14 | 5.31 | 5.34 | 5.10 | 5.12 | 5.12 | qfq | 13,672,373 | 71,555,027 | -3.76% |
| 2024-11-13 | 5.27 | 5.54 | 5.20 | 5.32 | 5.32 | qfq | 20,273,450 | 108,646,319 | 0.95% |
| 2024-11-12 | 5.32 | 5.40 | 5.18 | 5.27 | 5.27 | qfq | 17,539,300 | 92,786,057 | 0.00% |
| 2024-11-11 | 5.14 | 5.28 | 5.05 | 5.27 | 5.27 | qfq | 13,601,300 | 70,551,065 | 2.53% |
| 2024-11-08 | 5.19 | 5.23 | 5.06 | 5.14 | 5.14 | qfq | 14,418,150 | 74,198,797 | 0.00% |
| 2024-11-07 | 4.86 | 5.14 | 4.76 | 5.14 | 5.14 | qfq | 16,926,235 | 85,301,939 | 5.54% |
| 2024-11-06 | 4.86 | 4.96 | 4.78 | 4.87 | 4.87 | qfq | 12,894,865 | 62,921,284 | 0.21% |
| 2024-11-05 | 4.77 | 4.89 | 4.74 | 4.86 | 4.86 | qfq | 9,851,500 | 47,558,088 | 2.75% |
| 2024-11-04 | 4.60 | 4.74 | 4.56 | 4.73 | 4.73 | qfq | 7,726,750 | 36,120,331 | 3.50% |
| 2024-11-01 | 4.83 | 4.85 | 4.55 | 4.57 | 4.57 | qfq | 14,279,050 | 66,371,345 | -4.99% |
| 2024-10-31 | 4.80 | 4.89 | 4.76 | 4.81 | 4.81 | qfq | 12,622,500 | 60,885,435 | -0.41% |
| 2024-10-30 | 4.99 | 4.99 | 4.76 | 4.83 | 4.83 | qfq | 15,709,830 | 76,204,451 | -4.55% |
| 2024-10-29 | 5.23 | 5.29 | 5.06 | 5.06 | 5.06 | qfq | 14,049,697 | 72,218,013 | -2.88% |
| 2024-10-28 | 5.03 | 5.21 | 4.99 | 5.21 | 5.21 | qfq | 16,762,900 | 86,355,383 | 4.41% |
| 2024-10-25 | 4.90 | 5.03 | 4.88 | 4.99 | 4.99 | qfq | 11,479,600 | 57,018,267 | 2.46% |
| 2024-10-24 | 5.05 | 5.05 | 4.84 | 4.87 | 4.87 | qfq | 13,092,300 | 64,033,391 | -3.94% |
| 2024-10-23 | 5.05 | 5.16 | 4.94 | 5.07 | 5.07 | qfq | 21,059,200 | 106,235,230 | 0.80% |
| 2024-10-22 | 5.01 | 5.15 | 4.96 | 5.03 | 5.03 | qfq | 14,264,900 | 72,037,027 | -1.18% |
| 2024-10-21 | 5.00 | 5.12 | 4.94 | 5.09 | 5.09 | qfq | 19,218,754 | 96,938,088 | 2.21% |
| 2024-10-18 | 4.83 | 5.08 | 4.80 | 4.98 | 4.98 | qfq | 16,799,580 | 82,729,643 | 2.05% |
| 2024-10-17 | 4.92 | 5.06 | 4.85 | 4.88 | 4.88 | qfq | 13,914,700 | 69,136,881 | -1.41% |
| 2024-10-16 | 4.97 | 5.09 | 4.86 | 4.95 | 4.95 | qfq | 17,962,400 | 89,331,985 | -1.79% |
| 2024-10-15 | 4.82 | 5.30 | 4.73 | 5.04 | 5.04 | qfq | 29,952,406 | 152,047,198 | 4.13% |
| 2024-10-14 | 4.62 | 4.84 | 4.58 | 4.84 | 4.84 | qfq | 14,139,000 | 66,861,441 | 3.86% |
| 2024-10-11 | 4.93 | 4.95 | 4.60 | 4.66 | 4.66 | qfq | 16,586,050 | 78,674,453 | -5.67% |
| 2024-10-10 | 4.94 | 5.16 | 4.85 | 4.94 | 4.94 | qfq | 19,568,122 | 97,634,987 | 2.70% |
| 2024-10-09 | 5.49 | 5.49 | 4.79 | 4.81 | 4.81 | qfq | 34,950,330 | 179,322,464 | -16.49% |
| 2024-10-08 | 5.80 | 5.80 | 5.08 | 5.76 | 5.76 | qfq | 46,080,296 | 252,069,054 | 17.07% |
| 2024-09-30 | 4.40 | 4.94 | 4.29 | 4.92 | 4.92 | qfq | 39,918,320 | 183,707,942 | 15.76% |
| 2024-09-27 | 4.07 | 4.31 | 4.00 | 4.25 | 4.25 | qfq | 28,007,750 | 115,990,584 | 5.72% |
| 2024-09-26 | 3.93 | 4.03 | 3.90 | 4.02 | 4.02 | qfq | 20,945,700 | 83,435,042 | 1.77% |
| 2024-09-25 | 3.89 | 4.05 | 3.86 | 3.95 | 3.95 | qfq | 25,834,500 | 102,163,298 | 1.54% |
| 2024-09-24 | 3.73 | 3.99 | 3.72 | 3.89 | 3.89 | qfq | 21,601,406 | 83,102,034 | 4.01% |
| 2024-09-23 | 3.68 | 3.77 | 3.61 | 3.74 | 3.74 | qfq | 12,861,000 | 47,804,670 | 1.63% |
| 2024-09-20 | 3.77 | 3.78 | 3.66 | 3.68 | 3.68 | qfq | 15,035,050 | 55,770,866 | -1.08% |
| 2024-09-19 | 3.61 | 3.78 | 3.60 | 3.72 | 3.72 | qfq | 22,451,800 | 83,229,561 | 2.48% |
| 2024-09-18 | 3.81 | 3.82 | 3.56 | 3.63 | 3.63 | qfq | 22,841,440 | 83,097,285 | -6.20% |
| 2024-09-13 | 4.09 | 4.09 | 3.78 | 3.87 | 3.87 | qfq | 35,532,740 | 137,598,819 | -6.07% |
| 2024-09-12 | 4.15 | 4.35 | 4.03 | 4.12 | 4.12 | qfq | 36,332,280 | 149,525,605 | -2.60% |
| 2024-09-11 | 4.01 | 4.30 | 3.93 | 4.23 | 4.23 | qfq | 44,915,740 | 184,592,095 | -3.20% |
| 2024-09-10 | 4.18 | 4.54 | 4.02 | 4.37 | 4.37 | qfq | 59,396,740 | 257,373,277 | 6.59% |
| 2024-09-09 | 4.05 | 4.20 | 3.90 | 4.10 | 4.10 | qfq | 50,328,285 | 204,255,033 | -8.28% |
| 2024-09-06 | 4.10 | 4.98 | 4.04 | 4.47 | 4.47 | qfq | 77,926,291 | 353,015,935 | 6.68% |
| 2024-09-05 | 3.47 | 4.19 | 3.47 | 4.19 | 4.19 | qfq | 52,731,326 | 214,585,548 | 20.06% |
| 2024-09-04 | 3.52 | 3.55 | 3.44 | 3.49 | 3.49 | qfq | 5,327,000 | 18,643,837 | -1.97% |
| 2024-09-03 | 3.53 | 3.62 | 3.50 | 3.56 | 3.56 | qfq | 5,430,500 | 19,338,459 | 0.56% |
| 2024-09-02 | 3.59 | 3.65 | 3.53 | 3.54 | 3.54 | qfq | 6,400,000 | 22,974,768 | -1.39% |
| 2024-08-30 | 3.53 | 3.65 | 3.52 | 3.59 | 3.59 | qfq | 8,104,050 | 29,172,463 | 1.70% |
| 2024-08-29 | 3.43 | 3.56 | 3.37 | 3.53 | 3.53 | qfq | 7,596,300 | 26,438,528 | 2.62% |
| 2024-08-28 | 3.35 | 3.51 | 3.30 | 3.44 | 3.44 | qfq | 7,642,300 | 26,108,604 | 2.99% |
| 2024-08-27 | 3.50 | 3.50 | 3.31 | 3.34 | 3.34 | qfq | 7,537,054 | 25,528,027 | -4.57% |
| 2024-08-26 | 3.46 | 3.56 | 3.42 | 3.50 | 3.50 | qfq | 6,860,300 | 23,934,110 | -0.28% |
| 2024-08-23 | 3.57 | 3.63 | 3.40 | 3.51 | 3.51 | qfq | 10,826,300 | 37,750,817 | -2.77% |
| 2024-08-22 | 3.76 | 3.78 | 3.59 | 3.61 | 3.61 | qfq | 9,692,100 | 35,221,915 | -3.22% |
| 2024-08-21 | 3.71 | 3.81 | 3.66 | 3.73 | 3.73 | qfq | 12,901,327 | 47,998,373 | -0.80% |
| 2024-08-20 | 3.77 | 3.83 | 3.66 | 3.76 | 3.76 | qfq | 19,928,700 | 74,412,737 | -3.59% |
| 2024-08-19 | 3.68 | 4.09 | 3.58 | 3.90 | 3.90 | qfq | 30,203,937 | 116,054,804 | 6.27% |
| 2024-08-16 | 3.55 | 3.83 | 3.49 | 3.67 | 3.67 | qfq | 20,981,601 | 76,641,897 | 3.97% |
| 2024-08-15 | 3.39 | 3.54 | 3.35 | 3.53 | 3.53 | qfq | 8,521,901 | 29,471,965 | 4.13% |
| 2024-08-14 | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | qfq | 5,246,100 | 17,831,052 | -0.59% |
| 2024-08-13 | 3.33 | 3.45 | 3.33 | 3.41 | 3.41 | qfq | 5,564,700 | 18,904,970 | 0.29% |
| 2024-08-12 | 3.44 | 3.50 | 3.37 | 3.40 | 3.40 | qfq | 4,117,900 | 14,025,041 | -1.73% |
| 2024-08-09 | 3.54 | 3.58 | 3.43 | 3.46 | 3.46 | qfq | 4,056,800 | 14,147,749 | -2.54% |
| 2024-08-08 | 3.50 | 3.56 | 3.40 | 3.55 | 3.55 | qfq | 5,360,247 | 18,703,549 | 1.43% |
| 2024-08-07 | 3.53 | 3.58 | 3.47 | 3.50 | 3.50 | qfq | 4,786,900 | 16,761,073 | -0.85% |
| 2024-08-06 | 3.42 | 3.59 | 3.42 | 3.53 | 3.53 | qfq | 5,929,550 | 20,761,242 | 3.82% |
| 2024-08-05 | 3.46 | 3.53 | 3.38 | 3.40 | 3.40 | qfq | 4,020,400 | 13,942,847 | -2.30% |
| 2024-08-02 | 3.53 | 3.58 | 3.47 | 3.48 | 3.48 | qfq | 3,753,500 | 13,216,963 | -2.52% |
| 2024-08-01 | 3.56 | 3.60 | 3.52 | 3.57 | 3.57 | qfq | 3,782,650 | 13,476,908 | 0.56% |
| 2024-07-31 | 3.46 | 3.55 | 3.42 | 3.55 | 3.55 | qfq | 4,591,397 | 16,137,598 | 2.60% |
| 2024-07-30 | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | qfq | 3,584,450 | 12,323,131 | 1.17% |
| 2024-07-29 | 3.35 | 3.44 | 3.30 | 3.42 | 3.42 | qfq | 4,207,900 | 14,240,965 | 1.48% |
| 2024-07-26 | 3.33 | 3.38 | 3.32 | 3.37 | 3.37 | qfq | 3,511,700 | 11,767,005 | 1.81% |
| 2024-07-25 | 3.31 | 3.36 | 3.24 | 3.31 | 3.31 | qfq | 3,304,800 | 10,927,567 | 0.61% |
| 2024-07-24 | 3.36 | 3.40 | 3.28 | 3.29 | 3.29 | qfq | 3,265,500 | 10,839,499 | -2.08% |
| 2024-07-23 | 3.45 | 3.48 | 3.35 | 3.36 | 3.36 | qfq | 3,350,700 | 11,457,776 | -2.04% |
| 2024-07-22 | 3.37 | 3.46 | 3.33 | 3.43 | 3.43 | qfq | 2,804,650 | 9,533,453 | 1.48% |
| 2024-07-19 | 3.31 | 3.40 | 3.31 | 3.38 | 3.38 | qfq | 2,843,000 | 9,556,737 | 0.90% |
| 2024-07-18 | 3.38 | 3.39 | 3.30 | 3.35 | 3.35 | qfq | 3,251,350 | 10,867,060 | -2.05% |
| 2024-07-17 | 3.45 | 3.47 | 3.40 | 3.42 | 3.42 | qfq | 3,164,700 | 10,845,879 | -0.58% |
| 2024-07-16 | 3.43 | 3.46 | 3.38 | 3.44 | 3.44 | qfq | 3,716,912 | 12,714,494 | 0.29% |
| 2024-07-15 | 3.50 | 3.54 | 3.39 | 3.43 | 3.43 | qfq | 4,285,412 | 14,711,069 | -2.83% |
| 2024-07-12 | 3.60 | 3.61 | 3.49 | 3.53 | 3.53 | qfq | 7,067,400 | 25,040,772 | -2.22% |
| 2024-07-11 | 3.44 | 3.75 | 3.38 | 3.61 | 3.61 | qfq | 9,825,950 | 35,171,385 | 7.44% |
| 2024-07-10 | 3.44 | 3.45 | 3.34 | 3.36 | 3.36 | qfq | 3,847,600 | 13,039,748 | -2.89% |
| 2024-07-09 | 3.39 | 3.46 | 3.33 | 3.46 | 3.46 | qfq | 5,078,200 | 17,239,495 | 1.76% |
| 2024-07-08 | 3.57 | 3.57 | 3.37 | 3.40 | 3.40 | qfq | 4,281,200 | 14,672,669 | -3.95% |
| 2024-07-05 | 3.44 | 3.55 | 3.32 | 3.54 | 3.54 | qfq | 4,278,400 | 14,914,562 | 2.91% |
| 2024-07-04 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | qfq | 4,322,800 | 15,116,483 | -4.18% |
| 2024-07-03 | 3.60 | 3.62 | 3.54 | 3.59 | 3.59 | qfq | 4,251,050 | 15,226,874 | 0.28% |
| 2024-07-02 | 3.51 | 3.62 | 3.48 | 3.58 | 3.58 | qfq | 5,678,650 | 20,313,140 | 1.99% |
| 2024-07-01 | 3.52 | 3.55 | 3.42 | 3.51 | 3.51 | qfq | 4,682,300 | 16,283,552 | -0.28% |
| 2024-06-28 | 3.48 | 3.60 | 3.47 | 3.52 | 3.52 | qfq | 5,247,400 | 18,606,609 | 0.28% |
| 2024-06-27 | 3.50 | 3.60 | 3.49 | 3.51 | 3.51 | qfq | 5,974,700 | 21,207,940 | -0.85% |
| 2024-06-26 | 3.38 | 3.55 | 3.33 | 3.54 | 3.54 | qfq | 6,443,550 | 22,208,385 | 4.42% |
| 2024-06-25 | 3.36 | 3.43 | 3.34 | 3.39 | 3.39 | qfq | 4,844,850 | 16,355,167 | 0.89% |
| 2024-06-24 | 3.46 | 3.47 | 3.28 | 3.36 | 3.36 | qfq | 7,412,000 | 24,848,669 | -2.61% |
| 2024-06-21 | 3.49 | 3.53 | 3.38 | 3.45 | 3.45 | qfq | 5,808,600 | 20,075,401 | -1.15% |
| 2024-06-20 | 3.60 | 3.64 | 3.47 | 3.49 | 3.49 | qfq | 7,801,500 | 27,593,484 | -3.86% |
| 2024-06-19 | 3.68 | 3.73 | 3.56 | 3.63 | 3.63 | qfq | 8,573,850 | 31,163,919 | 0.83% |
| 2024-06-18 | 3.51 | 3.66 | 3.50 | 3.60 | 3.60 | qfq | 8,822,700 | 31,755,322 | 2.56% |
| 2024-06-17 | 3.56 | 3.58 | 3.49 | 3.51 | 3.51 | qfq | 7,495,883 | 26,390,717 | -2.23% |
| 2024-06-14 | 3.67 | 3.70 | 3.57 | 3.59 | 3.59 | qfq | 10,418,600 | 37,592,982 | -2.18% |
| 2024-06-13 | 3.64 | 3.80 | 3.56 | 3.67 | 3.67 | qfq | 18,140,050 | 66,192,329 | 0.27% |
| 2024-06-12 | 3.76 | 3.99 | 3.65 | 3.66 | 3.66 | qfq | 22,588,550 | 86,305,188 | 6.09% |
| 2024-06-11 | 3.49 | 3.50 | 3.35 | 3.45 | 3.45 | qfq | 8,585,300 | 29,337,624 | -1.43% |
| 2024-06-07 | 3.41 | 3.56 | 3.41 | 3.50 | 3.50 | qfq | 11,828,162 | 41,282,990 | 3.24% |
| 2024-06-06 | 3.42 | 3.54 | 3.30 | 3.39 | 3.39 | qfq | 16,238,500 | 55,144,223 | -1.74% |
| 2024-06-05 | 3.60 | 3.64 | 3.40 | 3.45 | 3.45 | qfq | 18,843,062 | 65,327,943 | -5.22% |
| 2024-06-04 | 4.03 | 4.09 | 3.56 | 3.64 | 3.64 | qfq | 28,596,881 | 106,522,026 | -13.13% |
| 2024-06-03 | 4.27 | 4.53 | 4.07 | 4.19 | 4.19 | qfq | 24,828,849 | 106,367,978 | -3.23% |
| 2024-05-31 | 4.60 | 4.64 | 4.33 | 4.33 | 4.33 | qfq | 28,169,030 | 125,249,387 | -6.28% |
| 2024-05-30 | 4.53 | 4.76 | 4.38 | 4.62 | 4.62 | qfq | 39,717,537 | 180,456,159 | -1.28% |
| 2024-05-29 | 4.12 | 4.93 | 4.02 | 4.68 | 4.68 | qfq | 49,650,969 | 222,820,681 | 10.38% |
| 2024-05-28 | 4.34 | 4.49 | 4.12 | 4.24 | 4.24 | qfq | 43,929,670 | 186,592,705 | -8.23% |
| 2024-05-27 | 4.00 | 4.62 | 3.98 | 4.62 | 4.62 | qfq | 42,733,470 | 195,263,276 | 20.00% |
| 2024-05-24 | 3.90 | 3.97 | 3.85 | 3.85 | 3.85 | qfq | 2,395,500 | 9,360,048 | -1.79% |
| 2024-05-23 | 4.01 | 4.03 | 3.89 | 3.92 | 3.92 | qfq | 3,588,600 | 14,132,058 | -2.49% |
| 2024-05-22 | 4.05 | 4.08 | 3.97 | 4.02 | 4.02 | qfq | 2,770,300 | 11,174,385 | 0.00% |
| 2024-05-21 | 4.06 | 4.09 | 3.98 | 4.02 | 4.02 | qfq | 3,797,100 | 15,314,845 | -1.23% |
| 2024-05-20 | 4.13 | 4.21 | 4.04 | 4.07 | 4.07 | qfq | 3,795,754 | 15,562,927 | -1.45% |
| 2024-05-17 | 4.10 | 4.16 | 4.05 | 4.13 | 4.13 | qfq | 3,147,200 | 12,903,982 | 0.73% |
| 2024-05-16 | 3.95 | 4.12 | 3.95 | 4.10 | 4.10 | qfq | 3,597,150 | 14,661,240 | 3.54% |
| 2024-05-15 | 4.02 | 4.10 | 3.93 | 3.96 | 3.96 | qfq | 3,315,200 | 13,305,631 | -1.25% |
| 2024-05-14 | 3.88 | 4.05 | 3.88 | 4.01 | 4.01 | qfq | 4,431,200 | 17,703,639 | 2.30% |
| 2024-05-13 | 4.00 | 4.03 | 3.85 | 3.92 | 3.92 | qfq | 4,185,800 | 16,475,338 | -2.97% |
| 2024-05-10 | 4.14 | 4.18 | 4.00 | 4.04 | 4.04 | qfq | 2,434,854 | 9,868,912 | -2.42% |
| 2024-05-09 | 4.07 | 4.18 | 4.05 | 4.14 | 4.14 | qfq | 3,125,600 | 12,969,272 | 1.72% |
| 2024-05-08 | 4.15 | 4.20 | 4.04 | 4.07 | 4.07 | qfq | 3,379,700 | 13,827,511 | -2.63% |
| 2024-05-07 | 4.17 | 4.19 | 4.08 | 4.18 | 4.18 | qfq | 3,702,350 | 15,400,930 | 0.24% |
| 2024-05-06 | 4.02 | 4.19 | 4.02 | 4.17 | 4.17 | qfq | 5,028,507 | 20,694,308 | 5.04% |
| 2024-04-30 | 4.10 | 4.10 | 3.88 | 3.97 | 3.97 | qfq | 4,226,150 | 16,731,305 | -1.49% |
| 2024-04-29 | 3.81 | 4.03 | 3.72 | 4.03 | 4.03 | qfq | 4,432,872 | 17,543,567 | 5.22% |
| 2024-04-26 | 3.87 | 3.97 | 3.70 | 3.83 | 3.83 | qfq | 4,359,100 | 16,527,789 | 0.52% |
| 2024-04-25 | 3.82 | 3.87 | 3.68 | 3.81 | 3.81 | qfq | 5,789,997 | 21,977,873 | -0.52% |
| 2024-04-24 | 3.61 | 3.84 | 3.59 | 3.83 | 3.83 | qfq | 6,510,994 | 24,305,133 | 6.09% |
| 2024-04-23 | 3.47 | 3.68 | 3.47 | 3.61 | 3.61 | qfq | 6,795,550 | 24,449,257 | 5.87% |
| 2024-04-22 | 3.49 | 3.49 | 3.28 | 3.41 | 3.41 | qfq | 3,269,650 | 11,076,407 | -0.58% |
| 2024-04-19 | 3.55 | 3.56 | 3.40 | 3.43 | 3.43 | qfq | 4,067,200 | 14,056,087 | -2.00% |
| 2024-04-18 | 3.56 | 3.59 | 3.32 | 3.50 | 3.50 | qfq | 5,299,700 | 18,428,434 | -0.57% |
| 2024-04-17 | 3.19 | 3.52 | 3.19 | 3.52 | 3.52 | qfq | 8,180,150 | 28,068,112 | 11.75% |
| 2024-04-16 | 3.73 | 3.73 | 3.14 | 3.15 | 3.15 | qfq | 9,699,770 | 31,521,066 | -13.93% |
| 2024-04-15 | 4.20 | 4.20 | 3.61 | 3.66 | 3.66 | qfq | 8,946,800 | 34,017,077 | -12.44% |
| 2024-04-12 | 4.25 | 4.31 | 4.16 | 4.18 | 4.18 | qfq | 4,101,472 | 17,369,739 | 0.48% |
| 2024-04-11 | 4.16 | 4.23 | 4.09 | 4.16 | 4.16 | qfq | 3,267,200 | 13,650,561 | 0.00% |
| 2024-04-10 | 4.37 | 4.41 | 4.13 | 4.16 | 4.16 | qfq | 3,542,200 | 14,876,888 | -3.93% |
| 2024-04-09 | 4.23 | 4.34 | 4.20 | 4.33 | 4.33 | qfq | 2,995,262 | 12,870,185 | 2.12% |
| 2024-04-08 | 4.46 | 4.49 | 4.22 | 4.24 | 4.24 | qfq | 4,041,779 | 17,517,518 | -4.93% |
| 2024-04-03 | 4.53 | 4.54 | 4.42 | 4.46 | 4.46 | qfq | 3,561,000 | 15,885,959 | -1.76% |
| 2024-04-02 | 4.55 | 4.64 | 4.48 | 4.54 | 4.54 | qfq | 3,734,372 | 16,929,808 | 0.22% |
| 2024-04-01 | 4.48 | 4.56 | 4.40 | 4.53 | 4.53 | qfq | 3,723,000 | 16,800,593 | 1.80% |
| 2024-03-29 | 4.35 | 4.46 | 4.31 | 4.45 | 4.45 | qfq | 3,059,399 | 13,434,476 | 2.30% |
| 2024-03-28 | 4.20 | 4.40 | 4.20 | 4.35 | 4.35 | qfq | 3,547,961 | 15,348,726 | 3.33% |
| 2024-03-27 | 4.33 | 4.44 | 4.20 | 4.21 | 4.21 | qfq | 3,517,062 | 15,148,906 | -3.66% |
| 2024-03-26 | 4.37 | 4.44 | 4.28 | 4.37 | 4.37 | qfq | 3,249,634 | 14,183,027 | 0.23% |
| 2024-03-25 | 4.60 | 4.62 | 4.32 | 4.36 | 4.36 | qfq | 4,375,263 | 19,420,669 | -4.60% |
| 2024-03-22 | 4.69 | 4.75 | 4.52 | 4.57 | 4.57 | qfq | 3,476,420 | 15,979,360 | -2.35% |
| 2024-03-21 | 4.71 | 4.75 | 4.60 | 4.68 | 4.68 | qfq | 3,074,900 | 14,366,364 | -0.64% |
| 2024-03-20 | 4.66 | 4.73 | 4.64 | 4.71 | 4.71 | qfq | 2,255,300 | 10,548,753 | 1.29% |
| 2024-03-19 | 4.66 | 4.72 | 4.63 | 4.65 | 4.65 | qfq | 2,293,762 | 10,701,654 | -0.21% |
| 2024-03-18 | 4.57 | 4.67 | 4.52 | 4.66 | 4.66 | qfq | 3,190,780 | 14,667,309 | 3.10% |
| 2024-03-15 | 4.44 | 4.55 | 4.42 | 4.52 | 4.52 | qfq | 2,606,880 | 11,709,427 | 1.12% |
| 2024-03-14 | 4.45 | 4.54 | 4.40 | 4.47 | 4.47 | qfq | 2,325,900 | 10,411,213 | -0.45% |
| 2024-03-13 | 4.49 | 4.52 | 4.42 | 4.49 | 4.49 | qfq | 2,785,200 | 12,438,217 | 0.90% |
| 2024-03-12 | 4.36 | 4.47 | 4.36 | 4.45 | 4.45 | qfq | 3,390,700 | 15,013,652 | 2.06% |
| 2024-03-11 | 4.27 | 4.37 | 4.21 | 4.36 | 4.36 | qfq | 3,151,700 | 13,508,385 | 3.32% |
| 2024-03-08 | 4.25 | 4.29 | 4.16 | 4.22 | 4.22 | qfq | 2,135,100 | 9,015,859 | 0.00% |
| 2024-03-07 | 4.26 | 4.32 | 4.19 | 4.22 | 4.22 | qfq | 3,129,300 | 13,314,809 | -0.47% |
| 2024-03-06 | 4.15 | 4.26 | 4.10 | 4.24 | 4.24 | qfq | 3,111,100 | 13,034,354 | 1.92% |
| 2024-03-05 | 4.27 | 4.27 | 4.12 | 4.16 | 4.16 | qfq | 3,009,100 | 12,567,270 | -2.80% |
| 2024-03-04 | 4.30 | 4.39 | 4.09 | 4.28 | 4.28 | qfq | 4,696,500 | 19,908,629 | 0.00% |
| 2024-03-01 | 4.21 | 4.32 | 4.20 | 4.28 | 4.28 | qfq | 4,032,700 | 17,161,203 | 1.90% |
| 2024-02-29 | 3.93 | 4.21 | 3.93 | 4.20 | 4.20 | qfq | 6,293,350 | 26,013,751 | 3.70% |
| 2024-02-28 | 4.60 | 4.71 | 4.01 | 4.05 | 4.05 | qfq | 9,089,452 | 39,615,234 | -11.57% |
| 2024-02-27 | 4.52 | 4.60 | 4.40 | 4.58 | 4.58 | qfq | 4,226,652 | 19,076,786 | 1.78% |
| 2024-02-26 | 4.36 | 4.62 | 4.31 | 4.50 | 4.50 | qfq | 6,171,769 | 27,545,102 | 4.65% |
| 2024-02-23 | 4.06 | 4.30 | 4.05 | 4.30 | 4.30 | qfq | 5,814,100 | 24,416,782 | 6.44% |
| 2024-02-22 | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | qfq | 4,443,850 | 17,732,615 | 3.32% |
| 2024-02-21 | 3.79 | 4.04 | 3.70 | 3.91 | 3.91 | qfq | 5,663,700 | 22,324,547 | 3.17% |
| 2024-02-20 | 3.71 | 3.83 | 3.60 | 3.79 | 3.79 | qfq | 4,567,800 | 17,041,930 | 2.99% |
| 2024-02-19 | 3.51 | 3.82 | 3.51 | 3.68 | 3.68 | qfq | 8,008,753 | 29,525,379 | 4.84% |
| 2024-02-08 | 3.05 | 3.51 | 3.03 | 3.51 | 3.51 | qfq | 12,563,919 | 40,674,331 | 10.73% |
| 2024-02-07 | 3.44 | 3.46 | 2.99 | 3.17 | 3.17 | qfq | 18,761,290 | 57,877,650 | -7.85% |
| 2024-02-06 | 3.35 | 3.68 | 3.11 | 3.44 | 3.44 | qfq | 13,470,985 | 44,642,350 | -6.52% |
| 2024-02-05 | 4.06 | 4.14 | 3.49 | 3.68 | 3.68 | qfq | 12,896,143 | 47,682,237 | -11.96% |
| 2024-02-02 | 4.44 | 4.57 | 4.06 | 4.18 | 4.18 | qfq | 7,108,250 | 30,532,390 | -6.07% |
| 2024-02-01 | 4.47 | 4.55 | 4.26 | 4.45 | 4.45 | qfq | 6,710,650 | 29,552,638 | -2.41% |
| 2024-01-31 | 4.93 | 5.16 | 4.53 | 4.56 | 4.56 | qfq | 5,372,675 | 25,320,248 | -8.06% |
| 2024-01-30 | 5.18 | 5.22 | 4.95 | 4.96 | 4.96 | qfq | 3,814,800 | 19,299,603 | -4.43% |
| 2024-01-29 | 5.48 | 5.48 | 5.14 | 5.19 | 5.19 | qfq | 4,272,200 | 22,423,249 | -3.89% |
| 2024-01-26 | 5.42 | 5.51 | 5.34 | 5.40 | 5.40 | qfq | 3,972,100 | 21,603,899 | 0.00% |
| 2024-01-25 | 5.20 | 5.41 | 5.14 | 5.40 | 5.40 | qfq | 3,803,500 | 20,106,335 | 4.25% |
| 2024-01-24 | 5.05 | 5.25 | 4.98 | 5.18 | 5.18 | qfq | 5,104,000 | 26,178,562 | 2.78% |
| 2024-01-23 | 5.08 | 5.16 | 4.96 | 5.04 | 5.04 | qfq | 5,413,795 | 27,228,742 | -1.75% |
| 2024-01-22 | 5.48 | 5.66 | 5.12 | 5.13 | 5.13 | qfq | 5,670,200 | 30,212,534 | -6.73% |
| 2024-01-19 | 5.53 | 5.63 | 5.47 | 5.50 | 5.50 | qfq | 4,668,800 | 25,844,401 | 0.36% |
| 2024-01-18 | 5.63 | 5.70 | 5.35 | 5.48 | 5.48 | qfq | 4,835,900 | 26,416,473 | -2.66% |
| 2024-01-17 | 5.79 | 5.84 | 5.62 | 5.63 | 5.63 | qfq | 3,604,180 | 20,654,683 | -2.60% |
| 2024-01-16 | 5.83 | 5.88 | 5.71 | 5.78 | 5.78 | qfq | 2,972,400 | 17,207,534 | -1.20% |
| 2024-01-15 | 5.80 | 5.91 | 5.79 | 5.85 | 5.85 | qfq | 2,756,700 | 16,108,835 | 0.52% |
| 2024-01-12 | 5.91 | 5.98 | 5.80 | 5.82 | 5.82 | qfq | 3,728,081 | 21,903,724 | -1.85% |
| 2024-01-11 | 5.91 | 5.96 | 5.86 | 5.93 | 5.93 | qfq | 4,683,100 | 27,656,009 | 0.17% |
| 2024-01-10 | 5.99 | 6.03 | 5.90 | 5.92 | 5.92 | qfq | 3,097,400 | 18,453,250 | -1.17% |
| 2024-01-09 | 6.03 | 6.06 | 5.92 | 5.99 | 5.99 | qfq | 3,566,800 | 21,394,434 | 1.18% |
| 2024-01-08 | 6.02 | 6.04 | 5.92 | 5.92 | 5.92 | qfq | 3,037,400 | 18,165,895 | -1.82% |
| 2024-01-05 | 6.16 | 6.16 | 6.00 | 6.03 | 6.03 | qfq | 2,582,450 | 15,669,452 | -1.31% |
| 2024-01-04 | 6.11 | 6.13 | 6.05 | 6.11 | 6.11 | qfq | 2,294,100 | 13,970,923 | 0.33% |
| 2024-01-03 | 6.13 | 6.14 | 6.03 | 6.09 | 6.09 | qfq | 3,822,200 | 23,223,717 | -0.65% |
| 2024-01-02 | 6.04 | 6.13 | 6.02 | 6.13 | 6.13 | qfq | 3,690,800 | 22,492,062 | 1.83% |
| 2023-12-29 | 5.87 | 6.03 | 5.82 | 6.02 | 6.02 | qfq | 3,854,300 | 22,924,504 | 3.26% |
| 2023-12-28 | 5.89 | 5.93 | 5.72 | 5.83 | 5.83 | qfq | 4,547,300 | 26,612,281 | -0.68% |
| 2023-12-27 | 5.86 | 5.91 | 5.76 | 5.87 | 5.87 | qfq | 3,158,300 | 18,398,178 | 0.51% |
| 2023-12-26 | 5.97 | 6.00 | 5.81 | 5.84 | 5.84 | qfq | 3,877,650 | 22,740,828 | -2.67% |
| 2023-12-25 | 6.14 | 6.16 | 5.94 | 6.00 | 6.00 | qfq | 4,525,800 | 27,160,565 | -1.80% |
| 2023-12-22 | 6.33 | 6.36 | 6.08 | 6.11 | 6.11 | qfq | 6,558,600 | 40,717,420 | -3.32% |
| 2023-12-21 | 6.20 | 6.39 | 6.06 | 6.32 | 6.32 | qfq | 5,952,700 | 37,055,929 | 2.60% |
| 2023-12-20 | 6.22 | 6.26 | 6.16 | 6.16 | 6.16 | qfq | 2,977,900 | 18,477,478 | -0.48% |
| 2023-12-19 | 6.17 | 6.24 | 6.14 | 6.19 | 6.19 | qfq | 3,037,950 | 18,784,923 | 0.00% |
| 2023-12-18 | 6.27 | 6.29 | 6.17 | 6.19 | 6.19 | qfq | 3,779,300 | 23,508,756 | -1.75% |
| 2023-12-15 | 6.26 | 6.33 | 6.19 | 6.30 | 6.30 | qfq | 4,176,400 | 26,152,570 | 0.80% |
| 2023-12-14 | 6.22 | 6.35 | 6.20 | 6.25 | 6.25 | qfq | 3,290,800 | 20,677,736 | 0.64% |
| 2023-12-13 | 6.27 | 6.32 | 6.20 | 6.21 | 6.21 | qfq | 3,921,900 | 24,557,071 | -0.48% |
| 2023-12-12 | 6.26 | 6.26 | 6.18 | 6.24 | 6.24 | qfq | 3,952,900 | 24,610,433 | 0.97% |
| 2023-12-11 | 6.12 | 6.21 | 6.05 | 6.18 | 6.18 | qfq | 3,773,700 | 23,204,658 | 0.82% |
| 2023-12-08 | 6.34 | 6.35 | 6.12 | 6.13 | 6.13 | qfq | 4,498,350 | 27,958,265 | -3.16% |
| 2023-12-07 | 6.36 | 6.38 | 6.29 | 6.33 | 6.33 | qfq | 2,995,400 | 18,967,107 | -0.47% |
| 2023-12-06 | 6.22 | 6.40 | 6.22 | 6.36 | 6.36 | qfq | 4,330,750 | 27,444,999 | 1.92% |
| 2023-12-05 | 6.35 | 6.37 | 6.23 | 6.24 | 6.24 | qfq | 3,324,900 | 20,927,501 | -1.73% |
| 2023-12-04 | 6.34 | 6.42 | 6.32 | 6.35 | 6.35 | qfq | 3,144,600 | 19,984,011 | -0.31% |
| 2023-12-01 | 6.28 | 6.43 | 6.28 | 6.37 | 6.37 | qfq | 4,155,000 | 26,488,705 | 1.11% |
| 2023-11-30 | 6.33 | 6.36 | 6.23 | 6.30 | 6.30 | qfq | 2,881,500 | 18,107,235 | -0.32% |
| 2023-11-29 | 6.34 | 6.40 | 6.31 | 6.32 | 6.32 | qfq | 2,811,400 | 17,850,649 | -0.78% |
| 2023-11-28 | 6.26 | 6.38 | 6.23 | 6.37 | 6.37 | qfq | 2,707,362 | 17,158,095 | 1.11% |
| 2023-11-27 | 6.29 | 6.34 | 6.23 | 6.30 | 6.30 | qfq | 4,220,400 | 26,501,899 | 0.00% |
| 2023-11-24 | 6.33 | 6.37 | 6.29 | 6.30 | 6.30 | qfq | 2,751,165 | 17,388,931 | -0.63% |
| 2023-11-23 | 6.31 | 6.37 | 6.29 | 6.34 | 6.34 | qfq | 3,071,600 | 19,457,754 | 0.48% |
| 2023-11-22 | 6.33 | 6.39 | 6.30 | 6.31 | 6.31 | qfq | 3,575,500 | 22,699,493 | -0.16% |
| 2023-11-21 | 6.39 | 6.41 | 6.30 | 6.32 | 6.32 | qfq | 3,387,200 | 21,504,438 | -0.63% |
| 2023-11-20 | 6.27 | 6.37 | 6.24 | 6.36 | 6.36 | qfq | 4,256,600 | 26,890,358 | 1.27% |
| 2023-11-17 | 6.24 | 6.33 | 6.23 | 6.28 | 6.28 | qfq | 2,575,050 | 16,198,322 | 0.32% |
| 2023-11-16 | 6.30 | 6.33 | 6.25 | 6.26 | 6.26 | qfq | 2,571,600 | 16,144,068 | -0.16% |
| 2023-11-15 | 6.29 | 6.30 | 6.24 | 6.27 | 6.27 | qfq | 2,660,800 | 16,686,706 | 0.48% |
| 2023-11-14 | 6.31 | 6.33 | 6.20 | 6.24 | 6.24 | qfq | 5,227,500 | 32,629,316 | -1.11% |
| 2023-11-13 | 6.16 | 6.35 | 6.16 | 6.31 | 6.31 | qfq | 6,746,000 | 42,351,651 | 2.44% |
| 2023-11-10 | 6.12 | 6.20 | 6.02 | 6.16 | 6.16 | qfq | 3,689,900 | 22,639,520 | 1.15% |
| 2023-11-09 | 6.13 | 6.18 | 6.06 | 6.09 | 6.09 | qfq | 3,251,600 | 19,867,236 | -0.98% |
| 2023-11-08 | 6.17 | 6.19 | 6.10 | 6.15 | 6.15 | qfq | 2,714,500 | 16,671,629 | -0.49% |
| 2023-11-07 | 6.12 | 6.20 | 6.08 | 6.18 | 6.18 | qfq | 3,806,000 | 23,372,878 | 0.98% |
| 2023-11-06 | 6.08 | 6.13 | 6.07 | 6.12 | 6.12 | qfq | 3,084,900 | 18,835,087 | 0.99% |
| 2023-11-03 | 6.10 | 6.14 | 6.05 | 6.06 | 6.06 | qfq | 3,561,000 | 21,669,677 | 0.00% |
| 2023-11-02 | 6.10 | 6.14 | 6.05 | 6.06 | 6.06 | qfq | 4,022,650 | 24,471,300 | -0.82% |
| 2023-11-01 | 5.95 | 6.16 | 5.94 | 6.11 | 6.11 | qfq | 6,831,150 | 41,476,806 | 2.17% |
| 2023-10-31 | 5.92 | 6.06 | 5.89 | 5.98 | 5.98 | qfq | 5,510,712 | 32,892,913 | 1.18% |
| 2023-10-30 | 5.91 | 5.95 | 5.83 | 5.91 | 5.91 | qfq | 2,942,825 | 17,369,267 | 0.00% |
| 2023-10-27 | 5.75 | 5.94 | 5.75 | 5.91 | 5.91 | qfq | 4,042,100 | 23,771,894 | 2.43% |
| 2023-10-26 | 5.78 | 5.84 | 5.72 | 5.77 | 5.77 | qfq | 2,392,312 | 13,775,363 | -0.69% |
| 2023-10-25 | 5.85 | 5.85 | 5.77 | 5.81 | 5.81 | qfq | 3,470,412 | 20,140,438 | 0.69% |
| 2023-10-24 | 5.56 | 5.78 | 5.55 | 5.77 | 5.77 | qfq | 3,543,600 | 20,253,318 | 3.96% |
| 2023-10-23 | 5.67 | 5.73 | 5.52 | 5.55 | 5.55 | qfq | 2,791,800 | 15,584,413 | -2.80% |
| 2023-10-20 | 5.74 | 5.80 | 5.67 | 5.71 | 5.71 | qfq | 2,570,993 | 14,681,180 | -0.17% |
| 2023-10-19 | 5.74 | 5.85 | 5.71 | 5.72 | 5.72 | qfq | 1,960,000 | 11,295,079 | -0.35% |
| 2023-10-18 | 5.87 | 5.87 | 5.72 | 5.74 | 5.74 | qfq | 1,956,898 | 11,254,237 | -2.21% |
| 2023-10-17 | 5.86 | 5.95 | 5.80 | 5.87 | 5.87 | qfq | 2,275,000 | 13,361,420 | 0.69% |
| 2023-10-16 | 5.91 | 5.92 | 5.80 | 5.83 | 5.83 | qfq | 2,815,400 | 16,466,894 | -1.52% |
| 2023-10-13 | 6.00 | 6.00 | 5.88 | 5.92 | 5.92 | qfq | 2,789,600 | 16,538,164 | -1.66% |
| 2023-10-12 | 5.96 | 6.04 | 5.91 | 6.02 | 6.02 | qfq | 2,978,900 | 17,823,184 | 1.18% |
| 2023-10-11 | 6.08 | 6.09 | 5.92 | 5.95 | 5.95 | qfq | 3,714,200 | 22,113,294 | -1.65% |
| 2023-10-10 | 6.08 | 6.14 | 6.03 | 6.05 | 6.05 | qfq | 2,675,135 | 16,253,736 | -0.17% |
| 2023-10-09 | 6.06 | 6.11 | 5.96 | 6.06 | 6.06 | qfq | 3,587,535 | 21,677,560 | -0.33% |
| 2023-09-28 | 6.04 | 6.10 | 5.97 | 6.08 | 6.08 | qfq | 4,737,088 | 28,594,099 | 0.00% |
| 2023-09-27 | 5.83 | 6.11 | 5.83 | 6.08 | 6.08 | qfq | 6,008,700 | 36,201,389 | 3.23% |
| 2023-09-26 | 5.81 | 5.94 | 5.78 | 5.89 | 5.89 | qfq | 2,349,412 | 13,757,839 | 1.03% |
| 2023-09-25 | 5.85 | 5.96 | 5.82 | 5.83 | 5.83 | qfq | 2,190,200 | 12,847,533 | -0.68% |
| 2023-09-22 | 5.70 | 5.88 | 5.68 | 5.87 | 5.87 | qfq | 2,709,212 | 15,739,704 | 2.98% |
| 2023-09-21 | 5.73 | 5.78 | 5.68 | 5.70 | 5.70 | qfq | 1,951,700 | 11,168,872 | -0.87% |
| 2023-09-20 | 5.83 | 5.89 | 5.73 | 5.75 | 5.75 | qfq | 2,399,200 | 13,909,728 | -1.71% |
| 2023-09-19 | 5.94 | 5.99 | 5.82 | 5.85 | 5.85 | qfq | 2,951,700 | 17,381,247 | -2.01% |
| 2023-09-18 | 5.80 | 5.98 | 5.74 | 5.97 | 5.97 | qfq | 4,251,100 | 25,137,428 | 2.93% |
| 2023-09-15 | 5.82 | 5.84 | 5.75 | 5.80 | 5.80 | qfq | 2,004,000 | 11,596,195 | 0.35% |
| 2023-09-14 | 5.89 | 5.91 | 5.77 | 5.78 | 5.78 | qfq | 2,997,000 | 17,420,550 | -1.87% |
| 2023-09-13 | 5.99 | 5.99 | 5.85 | 5.89 | 5.89 | qfq | 3,058,300 | 18,014,625 | -1.17% |
| 2023-09-12 | 6.00 | 6.01 | 5.92 | 5.96 | 5.96 | qfq | 2,844,450 | 16,963,222 | -0.83% |
| 2023-09-11 | 6.01 | 6.03 | 5.93 | 6.01 | 6.01 | qfq | 3,314,633 | 19,840,382 | 0.67% |
| 2023-09-08 | 6.04 | 6.09 | 5.96 | 5.97 | 5.97 | qfq | 3,261,400 | 19,606,579 | -1.49% |
| 2023-09-07 | 6.19 | 6.20 | 6.04 | 6.06 | 6.06 | qfq | 3,794,100 | 23,161,684 | -1.94% |
| 2023-09-06 | 6.21 | 6.21 | 6.15 | 6.18 | 6.18 | qfq | 3,059,700 | 18,896,763 | -0.64% |
| 2023-09-05 | 6.20 | 6.24 | 6.13 | 6.22 | 6.22 | qfq | 3,964,800 | 24,531,337 | 0.32% |
| 2023-09-04 | 6.15 | 6.20 | 6.11 | 6.20 | 6.20 | qfq | 4,528,600 | 27,926,321 | 1.31% |
| 2023-09-01 | 6.05 | 6.16 | 6.05 | 6.12 | 6.12 | qfq | 3,145,455 | 19,176,986 | 1.16% |
| 2023-08-31 | 6.12 | 6.18 | 6.01 | 6.05 | 6.05 | qfq | 2,810,800 | 17,046,406 | -0.82% |
| 2023-08-30 | 6.03 | 6.20 | 6.03 | 6.10 | 6.10 | qfq | 3,942,700 | 24,159,137 | 0.16% |
| 2023-08-29 | 5.85 | 6.09 | 5.81 | 6.09 | 6.09 | qfq | 5,710,000 | 34,351,694 | 3.05% |
| 2023-08-28 | 6.18 | 6.25 | 5.89 | 5.91 | 5.91 | qfq | 4,922,900 | 29,672,412 | 1.03% |
| 2023-08-25 | 6.00 | 6.04 | 5.82 | 5.85 | 5.85 | qfq | 4,381,700 | 25,860,403 | -2.66% |
| 2023-08-24 | 5.99 | 6.08 | 5.90 | 6.01 | 6.01 | qfq | 3,217,400 | 19,313,267 | 1.01% |
| 2023-08-23 | 6.07 | 6.13 | 5.93 | 5.95 | 5.95 | qfq | 3,945,600 | 23,647,738 | -2.46% |
| 2023-08-22 | 6.19 | 6.20 | 5.99 | 6.10 | 6.10 | qfq | 5,744,300 | 34,880,064 | -0.81% |
| 2023-08-21 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | qfq | 3,425,400 | 21,295,683 | -1.60% |
| 2023-08-18 | 6.38 | 6.38 | 6.23 | 6.25 | 6.25 | qfq | 3,976,500 | 25,102,625 | -1.73% |
| 2023-08-17 | 6.22 | 6.37 | 6.19 | 6.36 | 6.36 | qfq | 4,405,200 | 27,790,600 | 1.60% |
| 2023-08-16 | 6.26 | 6.32 | 6.15 | 6.26 | 6.26 | qfq | 3,850,000 | 23,989,474 | -0.32% |
| 2023-08-15 | 6.29 | 6.39 | 6.21 | 6.28 | 6.28 | qfq | 4,129,350 | 25,992,757 | 0.16% |
| 2023-08-14 | 6.15 | 6.28 | 6.11 | 6.27 | 6.27 | qfq | 3,584,000 | 22,232,217 | 1.13% |
| 2023-08-11 | 6.25 | 6.34 | 6.19 | 6.20 | 6.20 | qfq | 4,207,205 | 26,365,798 | -1.12% |
| 2023-08-10 | 6.21 | 6.30 | 6.21 | 6.27 | 6.27 | qfq | 2,968,950 | 18,588,823 | 0.64% |
| 2023-08-09 | 6.38 | 6.41 | 6.22 | 6.23 | 6.23 | qfq | 4,969,800 | 31,293,508 | -2.35% |
| 2023-08-08 | 6.32 | 6.44 | 6.30 | 6.38 | 6.38 | qfq | 4,602,809 | 29,359,295 | 0.47% |
| 2023-08-07 | 6.48 | 6.54 | 6.32 | 6.35 | 6.35 | qfq | 7,718,900 | 49,565,215 | -2.01% |
| 2023-08-04 | 6.40 | 6.59 | 6.32 | 6.48 | 6.48 | qfq | 9,363,426 | 60,552,130 | 1.57% |
| 2023-08-03 | 6.39 | 6.45 | 6.35 | 6.38 | 6.38 | qfq | 4,677,500 | 29,880,810 | -0.78% |
| 2023-08-02 | 6.31 | 6.46 | 6.27 | 6.43 | 6.43 | qfq | 7,683,300 | 49,094,321 | 1.42% |
| 2023-08-01 | 6.39 | 6.41 | 6.23 | 6.34 | 6.34 | qfq | 9,971,293 | 62,876,808 | -1.09% |
| 2023-07-31 | 6.44 | 6.45 | 6.33 | 6.41 | 6.41 | qfq | 9,034,800 | 57,690,245 | -0.31% |
| 2023-07-28 | 6.41 | 6.49 | 6.31 | 6.43 | 6.43 | qfq | 11,318,350 | 72,421,638 | -0.46% |
| 2023-07-27 | 6.86 | 6.88 | 6.45 | 6.46 | 6.46 | qfq | 22,979,200 | 151,513,715 | -5.97% |
| 2023-07-26 | 7.18 | 7.18 | 6.82 | 6.87 | 6.87 | qfq | 26,714,496 | 184,447,073 | -4.32% |
| 2023-07-25 | 7.24 | 7.30 | 7.08 | 7.18 | 7.18 | qfq | 30,112,126 | 215,848,055 | -2.31% |
| 2023-07-24 | 6.89 | 7.53 | 6.65 | 7.35 | 7.35 | qfq | 42,340,293 | 303,606,782 | 5.45% |
| 2023-07-21 | 7.03 | 7.21 | 6.87 | 6.97 | 6.97 | qfq | 32,411,627 | 227,300,931 | -1.83% |
| 2023-07-20 | 6.66 | 7.10 | 6.64 | 7.10 | 7.10 | qfq | 35,315,334 | 245,072,242 | 7.09% |
| 2023-07-19 | 6.64 | 6.69 | 6.57 | 6.63 | 6.63 | qfq | 3,871,800 | 25,686,637 | 0.15% |
| 2023-07-18 | 6.71 | 6.71 | 6.57 | 6.62 | 6.62 | qfq | 4,378,400 | 28,979,993 | -1.19% |