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
*ST尼雅600084.SH
最近收盘价4.262026-07-17
最近交易日2026-07-17
成交量（股）5,926,700
成交额（元）25,851,175
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 | 4.40 | 4.52 | 4.25 | 4.26 | 4.26 | qfq | 5,926,700 | 25,851,175 | -4.91% |
| 2026-07-16 | 4.44 | 4.64 | 4.40 | 4.48 | 4.48 | qfq | 5,619,300 | 25,382,562 | 0.67% |
| 2026-07-15 | 4.26 | 4.53 | 4.20 | 4.45 | 4.45 | qfq | 7,580,800 | 33,500,911 | 4.46% |
| 2026-07-14 | 4.39 | 4.39 | 4.06 | 4.26 | 4.26 | qfq | 8,271,300 | 34,597,119 | -3.18% |
| 2026-07-13 | 4.32 | 4.49 | 4.26 | 4.40 | 4.40 | qfq | 6,479,700 | 28,336,116 | 1.85% |
| 2026-07-10 | 4.12 | 4.37 | 4.04 | 4.32 | 4.32 | qfq | 7,357,400 | 31,053,464 | 5.37% |
| 2026-07-09 | 4.22 | 4.26 | 4.04 | 4.10 | 4.10 | qfq | 6,125,700 | 25,310,842 | -3.30% |
| 2026-07-08 | 4.17 | 4.32 | 4.10 | 4.24 | 4.24 | qfq | 6,813,778 | 28,755,373 | 2.66% |
| 2026-07-07 | 4.48 | 4.48 | 4.12 | 4.13 | 4.13 | qfq | 10,395,900 | 44,134,952 | -9.83% |
| 2026-07-06 | 4.41 | 4.64 | 4.37 | 4.58 | 4.58 | qfq | 16,539,600 | 74,546,918 | 8.02% |
| 2026-07-03 | 4.15 | 4.24 | 4.14 | 4.24 | 4.24 | qfq | 1,324,800 | 5,575,258 | 4.95% |
| 2026-07-02 | 3.80 | 4.04 | 3.80 | 4.04 | 4.04 | qfq | 3,961,301 | 15,824,960 | 4.94% |
| 2026-07-01 | 3.75 | 3.99 | 3.72 | 3.85 | 3.85 | qfq | 4,968,500 | 19,398,277 | 1.32% |
| 2026-06-30 | 3.81 | 3.91 | 3.74 | 3.80 | 3.80 | qfq | 2,785,400 | 10,543,937 | -0.78% |
| 2026-06-29 | 3.76 | 3.87 | 3.60 | 3.83 | 3.83 | qfq | 4,718,800 | 17,665,125 | 1.86% |
| 2026-06-26 | 3.81 | 3.82 | 3.62 | 3.76 | 3.76 | qfq | 8,177,700 | 30,116,428 | -1.31% |
| 2026-06-25 | 4.02 | 4.02 | 3.81 | 3.81 | 3.81 | qfq | 6,701,891 | 25,952,745 | -4.99% |
| 2026-06-24 | 4.12 | 4.12 | 4.00 | 4.01 | 4.01 | qfq | 3,515,600 | 14,196,998 | -3.14% |
| 2026-06-23 | 4.10 | 4.23 | 4.08 | 4.14 | 4.14 | qfq | 2,800,800 | 11,616,531 | 0.24% |
| 2026-06-22 | 4.05 | 4.15 | 3.95 | 4.13 | 4.13 | qfq | 5,154,988 | 20,848,606 | 2.74% |
| 2026-06-18 | 4.14 | 4.24 | 3.93 | 4.02 | 4.02 | qfq | 7,759,500 | 31,512,009 | -1.95% |
| 2026-06-17 | 4.30 | 4.33 | 4.09 | 4.10 | 4.10 | qfq | 5,276,200 | 21,969,947 | -4.65% |
| 2026-06-16 | 4.29 | 4.30 | 4.15 | 4.30 | 4.30 | qfq | 4,190,858 | 17,799,243 | 0.00% |
| 2026-06-15 | 4.27 | 4.34 | 4.23 | 4.30 | 4.30 | qfq | 4,052,700 | 17,404,548 | 0.70% |
| 2026-06-12 | 4.49 | 4.49 | 4.27 | 4.27 | 4.27 | qfq | 7,980,500 | 34,495,614 | -4.90% |
| 2026-06-11 | 4.80 | 4.80 | 4.49 | 4.49 | 4.49 | qfq | 5,570,800 | 25,504,556 | -5.07% |
| 2026-06-10 | 4.70 | 4.89 | 4.68 | 4.73 | 4.73 | qfq | 3,185,000 | 15,221,076 | 1.50% |
| 2026-06-09 | 4.75 | 4.76 | 4.61 | 4.66 | 4.66 | qfq | 2,548,700 | 11,863,380 | -1.48% |
| 2026-06-08 | 4.65 | 4.74 | 4.64 | 4.73 | 4.73 | qfq | 2,199,100 | 10,308,746 | -0.21% |
| 2026-06-05 | 4.82 | 4.82 | 4.72 | 4.74 | 4.74 | qfq | 3,193,400 | 15,200,443 | -1.86% |
| 2026-06-04 | 4.91 | 4.93 | 4.81 | 4.83 | 4.83 | qfq | 3,136,600 | 15,239,531 | -1.83% |
| 2026-06-03 | 5.10 | 5.10 | 4.90 | 4.92 | 4.92 | qfq | 5,266,600 | 26,244,345 | -3.72% |
| 2026-06-02 | 5.03 | 5.15 | 4.95 | 5.11 | 5.11 | qfq | 4,860,600 | 24,550,518 | 1.59% |
| 2026-06-01 | 4.81 | 5.07 | 4.78 | 5.03 | 5.03 | qfq | 5,815,900 | 28,816,843 | 3.93% |
| 2026-05-29 | 5.02 | 5.02 | 4.82 | 4.84 | 4.84 | qfq | 4,457,900 | 21,680,675 | -2.62% |
| 2026-05-28 | 4.89 | 4.97 | 4.84 | 4.97 | 4.97 | qfq | 3,290,600 | 16,186,932 | 1.64% |
| 2026-05-27 | 4.92 | 4.94 | 4.79 | 4.89 | 4.89 | qfq | 3,890,500 | 18,921,482 | 0.00% |
| 2026-05-26 | 4.97 | 5.05 | 4.88 | 4.89 | 4.89 | qfq | 4,700,000 | 23,257,183 | -1.41% |
| 2026-05-25 | 4.91 | 4.96 | 4.77 | 4.96 | 4.96 | qfq | 4,489,965 | 21,793,269 | 1.02% |
| 2026-05-22 | 5.04 | 5.04 | 4.88 | 4.91 | 4.91 | qfq | 5,252,700 | 25,980,938 | -1.80% |
| 2026-05-21 | 4.98 | 5.18 | 4.96 | 5.00 | 5.00 | qfq | 8,791,500 | 44,372,994 | -1.96% |
| 2026-05-20 | 4.90 | 5.17 | 4.90 | 5.10 | 5.10 | qfq | 13,066,065 | 66,995,730 | 3.66% |
| 2026-05-19 | 4.83 | 4.92 | 4.77 | 4.92 | 4.92 | qfq | 4,064,340 | 19,748,368 | 1.86% |
| 2026-05-18 | 4.66 | 4.86 | 4.65 | 4.83 | 4.83 | qfq | 5,759,887 | 27,407,761 | 3.65% |
| 2026-05-15 | 4.78 | 4.80 | 4.64 | 4.66 | 4.66 | qfq | 9,597,182 | 45,013,783 | -4.51% |
| 2026-05-14 | 5.18 | 5.18 | 4.88 | 4.88 | 4.88 | qfq | 10,617,100 | 52,915,802 | -5.06% |
| 2026-05-13 | 5.10 | 5.22 | 5.01 | 5.14 | 5.14 | qfq | 11,330,710 | 57,774,835 | 2.80% |
| 2026-05-12 | 4.82 | 5.00 | 4.77 | 5.00 | 5.00 | qfq | 11,105,540 | 54,885,836 | 5.04% |
| 2026-05-11 | 4.85 | 4.92 | 4.65 | 4.76 | 4.76 | qfq | 13,845,996 | 66,172,815 | -2.06% |
| 2026-05-08 | 4.80 | 4.94 | 4.61 | 4.86 | 4.86 | qfq | 19,121,041 | 90,686,171 | 0.62% |
| 2026-05-07 | 4.94 | 4.94 | 4.83 | 4.83 | 4.83 | qfq | 13,208,305 | 64,259,220 | -4.92% |
| 2026-05-06 | 5.08 | 5.18 | 5.08 | 5.08 | 5.08 | qfq | 15,207,900 | 77,333,151 | -5.05% |
| 2026-04-30 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | qfq | 1,651,200 | 8,833,920 | -4.97% |
| 2026-04-29 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | qfq | 477,700 | 2,689,451 | -5.06% |
| 2026-04-27 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | qfq | 2,013,900 | 11,942,427 | -10.02% |
| 2026-04-24 | 6.49 | 6.61 | 6.45 | 6.59 | 6.59 | qfq | 4,406,100 | 28,796,218 | 1.07% |
| 2026-04-23 | 6.42 | 6.53 | 6.41 | 6.52 | 6.52 | qfq | 5,096,172 | 32,989,710 | 0.62% |
| 2026-04-22 | 6.52 | 6.56 | 6.44 | 6.48 | 6.48 | qfq | 5,125,901 | 33,315,994 | -1.07% |
| 2026-04-21 | 6.60 | 6.64 | 6.52 | 6.55 | 6.55 | qfq | 3,700,600 | 24,350,216 | -0.61% |
| 2026-04-20 | 6.69 | 6.72 | 6.52 | 6.59 | 6.59 | qfq | 7,082,000 | 46,800,258 | -1.35% |
| 2026-04-17 | 6.82 | 6.87 | 6.62 | 6.68 | 6.68 | qfq | 8,716,300 | 58,509,511 | -2.77% |
| 2026-04-16 | 6.85 | 6.88 | 6.74 | 6.87 | 6.87 | qfq | 5,484,800 | 37,437,996 | 0.73% |
| 2026-04-15 | 6.90 | 6.90 | 6.78 | 6.82 | 6.82 | qfq | 5,321,800 | 36,281,988 | -1.30% |
| 2026-04-14 | 6.89 | 6.93 | 6.78 | 6.91 | 6.91 | qfq | 8,003,900 | 55,053,362 | 1.47% |
| 2026-04-13 | 6.77 | 6.84 | 6.68 | 6.81 | 6.81 | qfq | 5,078,400 | 34,328,716 | 1.49% |
| 2026-04-10 | 6.69 | 6.83 | 6.66 | 6.71 | 6.71 | qfq | 5,786,774 | 38,922,673 | 0.75% |
| 2026-04-09 | 6.83 | 6.85 | 6.64 | 6.66 | 6.66 | qfq | 6,124,500 | 41,124,973 | -2.49% |
| 2026-04-08 | 6.85 | 6.88 | 6.77 | 6.83 | 6.83 | qfq | 5,500,200 | 37,539,133 | 1.19% |
| 2026-04-07 | 6.80 | 6.80 | 6.66 | 6.75 | 6.75 | qfq | 3,443,800 | 23,165,413 | 0.15% |
| 2026-04-03 | 6.96 | 6.96 | 6.69 | 6.74 | 6.74 | qfq | 5,685,200 | 38,649,667 | -2.74% |
| 2026-04-02 | 7.00 | 7.06 | 6.89 | 6.93 | 6.93 | qfq | 4,622,201 | 32,159,908 | -1.42% |
| 2026-04-01 | 7.10 | 7.10 | 6.98 | 7.03 | 7.03 | qfq | 4,595,200 | 32,262,747 | 0.86% |
| 2026-03-31 | 7.14 | 7.22 | 6.95 | 6.97 | 6.97 | qfq | 7,604,100 | 53,789,531 | -1.69% |
| 2026-03-30 | 7.04 | 7.10 | 7.01 | 7.09 | 7.09 | qfq | 4,346,000 | 30,644,306 | -0.14% |
| 2026-03-27 | 7.06 | 7.12 | 7.01 | 7.10 | 7.10 | qfq | 5,554,001 | 39,247,927 | 0.71% |
| 2026-03-26 | 7.04 | 7.12 | 6.96 | 7.05 | 7.05 | qfq | 5,042,600 | 35,459,260 | 0.14% |
| 2026-03-25 | 6.90 | 7.05 | 6.82 | 7.04 | 7.04 | qfq | 6,959,200 | 48,385,699 | 1.88% |
| 2026-03-24 | 6.58 | 6.91 | 6.47 | 6.91 | 6.91 | qfq | 12,211,100 | 82,039,692 | 6.97% |
| 2026-03-23 | 6.91 | 6.91 | 6.41 | 6.46 | 6.46 | qfq | 11,154,800 | 73,585,006 | -7.32% |
| 2026-03-20 | 7.09 | 7.18 | 6.93 | 6.97 | 6.97 | qfq | 6,984,200 | 49,102,970 | -1.41% |
| 2026-03-19 | 7.05 | 7.12 | 6.94 | 7.07 | 7.07 | qfq | 7,673,101 | 53,973,610 | -0.14% |
| 2026-03-18 | 7.04 | 7.10 | 6.95 | 7.08 | 7.08 | qfq | 6,814,151 | 47,896,626 | 0.28% |
| 2026-03-17 | 7.06 | 7.14 | 7.04 | 7.06 | 7.06 | qfq | 5,176,200 | 36,705,915 | -0.42% |
| 2026-03-16 | 6.97 | 7.09 | 6.97 | 7.09 | 7.09 | qfq | 6,090,100 | 42,887,760 | 1.14% |
| 2026-03-13 | 7.12 | 7.22 | 6.98 | 7.01 | 7.01 | qfq | 7,437,500 | 52,706,547 | -1.54% |
| 2026-03-12 | 7.22 | 7.28 | 7.10 | 7.12 | 7.12 | qfq | 7,008,900 | 50,203,099 | -1.52% |
| 2026-03-11 | 7.18 | 7.29 | 7.10 | 7.23 | 7.23 | qfq | 10,090,295 | 72,687,869 | 1.26% |
| 2026-03-10 | 7.01 | 7.14 | 6.97 | 7.14 | 7.14 | qfq | 7,193,736 | 50,934,100 | 2.00% |
| 2026-03-09 | 7.07 | 7.10 | 6.95 | 7.00 | 7.00 | qfq | 9,898,201 | 69,431,319 | -2.64% |
| 2026-03-06 | 7.01 | 7.22 | 6.98 | 7.19 | 7.19 | qfq | 11,196,980 | 80,143,046 | 2.57% |
| 2026-03-05 | 7.06 | 7.16 | 6.94 | 7.01 | 7.01 | qfq | 11,871,255 | 83,471,440 | 0.72% |
| 2026-03-04 | 6.84 | 6.99 | 6.71 | 6.96 | 6.96 | qfq | 9,658,800 | 66,575,972 | 1.02% |
| 2026-03-03 | 6.69 | 7.05 | 6.64 | 6.89 | 6.89 | qfq | 18,528,184 | 127,842,958 | 2.99% |
| 2026-03-02 | 6.81 | 6.83 | 6.61 | 6.69 | 6.69 | qfq | 10,724,930 | 71,891,511 | -2.62% |
| 2026-02-27 | 6.79 | 6.88 | 6.74 | 6.87 | 6.87 | qfq | 9,488,400 | 64,573,334 | 1.18% |
| 2026-02-26 | 6.90 | 7.01 | 6.72 | 6.79 | 6.79 | qfq | 9,422,900 | 64,251,003 | -1.16% |
| 2026-02-25 | 6.84 | 6.90 | 6.76 | 6.87 | 6.87 | qfq | 8,356,700 | 57,152,398 | 0.59% |
| 2026-02-24 | 6.77 | 6.90 | 6.66 | 6.83 | 6.83 | qfq | 12,071,200 | 81,845,353 | 1.64% |
| 2026-02-13 | 6.78 | 6.85 | 6.70 | 6.72 | 6.72 | qfq | 10,367,500 | 70,196,240 | 0.15% |
| 2026-02-12 | 6.89 | 6.90 | 6.66 | 6.71 | 6.71 | qfq | 15,973,366 | 107,468,623 | -2.89% |
| 2026-02-11 | 7.16 | 7.16 | 6.83 | 6.91 | 6.91 | qfq | 16,010,966 | 110,826,324 | -2.26% |
| 2026-02-10 | 7.20 | 7.22 | 7.00 | 7.07 | 7.07 | qfq | 19,201,466 | 135,769,744 | -3.42% |
| 2026-02-09 | 7.20 | 7.38 | 7.13 | 7.32 | 7.32 | qfq | 29,484,595 | 213,629,624 | 1.10% |
| 2026-02-06 | 7.62 | 7.64 | 7.06 | 7.24 | 7.24 | qfq | 45,380,895 | 326,150,389 | -6.22% |
| 2026-02-05 | 6.84 | 7.72 | 6.84 | 7.72 | 7.72 | qfq | 36,214,966 | 271,648,768 | 9.97% |
| 2026-02-04 | 7.43 | 7.51 | 6.90 | 7.02 | 7.02 | qfq | 35,658,800 | 253,409,956 | -6.15% |
| 2026-02-03 | 7.37 | 7.90 | 7.37 | 7.48 | 7.48 | qfq | 48,059,594 | 364,901,920 | -4.71% |
| 2026-02-02 | 6.92 | 8.01 | 6.77 | 7.85 | 7.85 | qfq | 63,634,046 | 466,597,351 | 7.83% |
| 2026-01-30 | 7.28 | 7.28 | 7.13 | 7.28 | 7.28 | qfq | 19,974,300 | 145,339,331 | 9.97% |
| 2026-01-29 | 6.62 | 6.62 | 6.46 | 6.62 | 6.62 | qfq | 13,385,700 | 88,537,058 | 9.97% |
| 2026-01-28 | 6.04 | 6.04 | 5.89 | 6.02 | 6.02 | qfq | 6,036,500 | 36,065,852 | -0.33% |
| 2026-01-27 | 6.16 | 6.18 | 5.96 | 6.04 | 6.04 | qfq | 7,446,080 | 44,908,551 | -2.11% |
| 2026-01-26 | 6.37 | 6.38 | 6.10 | 6.17 | 6.17 | qfq | 8,169,115 | 50,751,421 | -2.68% |
| 2026-01-23 | 6.31 | 6.35 | 6.22 | 6.34 | 6.34 | qfq | 8,731,900 | 54,873,352 | 1.44% |
| 2026-01-22 | 5.92 | 6.31 | 5.90 | 6.25 | 6.25 | qfq | 15,615,974 | 96,185,853 | 5.57% |
| 2026-01-21 | 5.84 | 5.97 | 5.83 | 5.92 | 5.92 | qfq | 6,903,075 | 40,815,556 | 0.85% |
| 2026-01-20 | 5.89 | 5.90 | 5.83 | 5.87 | 5.87 | qfq | 5,743,000 | 33,685,386 | -0.51% |
| 2026-01-19 | 5.74 | 5.94 | 5.73 | 5.90 | 5.90 | qfq | 9,998,701 | 58,366,549 | 2.08% |
| 2026-01-16 | 5.68 | 5.82 | 5.61 | 5.78 | 5.78 | qfq | 8,142,280 | 46,439,741 | 1.76% |
| 2026-01-15 | 5.66 | 5.75 | 5.59 | 5.68 | 5.68 | qfq | 6,297,600 | 35,630,674 | 0.18% |
| 2026-01-14 | 5.70 | 5.75 | 5.60 | 5.67 | 5.67 | qfq | 10,889,047 | 61,733,302 | -0.53% |
| 2026-01-13 | 5.56 | 5.84 | 5.50 | 5.70 | 5.70 | qfq | 13,773,185 | 78,383,419 | 3.64% |
| 2026-01-12 | 5.30 | 5.50 | 5.29 | 5.50 | 5.50 | qfq | 8,805,300 | 47,579,383 | 3.58% |
| 2026-01-09 | 5.27 | 5.33 | 5.23 | 5.31 | 5.31 | qfq | 6,559,300 | 34,627,699 | 0.76% |
| 2026-01-08 | 5.27 | 5.29 | 5.24 | 5.27 | 5.27 | qfq | 4,333,900 | 22,834,195 | -0.19% |
| 2026-01-07 | 5.29 | 5.31 | 5.24 | 5.28 | 5.28 | qfq | 4,170,017 | 21,978,076 | 0.00% |
| 2026-01-06 | 5.31 | 5.31 | 5.26 | 5.28 | 5.28 | qfq | 3,777,100 | 19,984,510 | -0.38% |
| 2026-01-05 | 5.26 | 5.33 | 5.26 | 5.30 | 5.30 | qfq | 3,832,906 | 20,278,400 | 0.95% |
| 2025-12-31 | 5.20 | 5.27 | 5.17 | 5.25 | 5.25 | qfq | 2,962,118 | 15,463,191 | 0.77% |
| 2025-12-30 | 5.21 | 5.28 | 5.17 | 5.21 | 5.21 | qfq | 3,477,400 | 18,149,578 | -0.19% |
| 2025-12-29 | 5.31 | 5.31 | 5.21 | 5.22 | 5.22 | qfq | 6,161,600 | 32,430,390 | -2.06% |
| 2025-12-26 | 5.34 | 5.36 | 5.30 | 5.33 | 5.33 | qfq | 3,945,200 | 21,012,700 | -0.37% |
| 2025-12-25 | 5.54 | 5.54 | 5.32 | 5.35 | 5.35 | qfq | 6,150,700 | 33,086,705 | -0.56% |
| 2025-12-24 | 5.38 | 5.43 | 5.36 | 5.38 | 5.38 | qfq | 3,245,002 | 17,481,661 | 0.19% |
| 2025-12-23 | 5.46 | 5.46 | 5.36 | 5.37 | 5.37 | qfq | 5,605,402 | 30,210,459 | -1.65% |
| 2025-12-22 | 5.48 | 5.52 | 5.44 | 5.46 | 5.46 | qfq | 3,879,500 | 21,199,604 | -0.91% |
| 2025-12-19 | 5.39 | 5.52 | 5.39 | 5.51 | 5.51 | qfq | 5,449,400 | 29,849,685 | 1.66% |
| 2025-12-18 | 5.35 | 5.47 | 5.35 | 5.42 | 5.42 | qfq | 5,135,300 | 27,889,293 | 1.31% |
| 2025-12-17 | 5.34 | 5.39 | 5.29 | 5.35 | 5.35 | qfq | 4,802,900 | 25,647,572 | -0.37% |
| 2025-12-16 | 5.40 | 5.46 | 5.34 | 5.37 | 5.37 | qfq | 4,800,100 | 25,863,296 | -0.74% |
| 2025-12-15 | 5.40 | 5.44 | 5.37 | 5.41 | 5.41 | qfq | 3,075,100 | 16,626,464 | 0.19% |
| 2025-12-12 | 5.44 | 5.51 | 5.37 | 5.40 | 5.40 | qfq | 7,237,717 | 39,346,165 | -1.28% |
| 2025-12-11 | 5.44 | 5.61 | 5.43 | 5.47 | 5.47 | qfq | 9,159,900 | 50,541,342 | 0.00% |
| 2025-12-10 | 5.43 | 5.50 | 5.43 | 5.47 | 5.47 | qfq | 3,424,300 | 18,692,855 | -0.36% |
| 2025-12-09 | 5.50 | 5.54 | 5.42 | 5.49 | 5.49 | qfq | 3,975,663 | 21,784,423 | -0.54% |
| 2025-12-08 | 5.59 | 5.59 | 5.51 | 5.52 | 5.52 | qfq | 3,796,463 | 21,028,548 | -1.08% |
| 2025-12-05 | 5.48 | 5.60 | 5.43 | 5.58 | 5.58 | qfq | 5,703,800 | 31,498,424 | 1.82% |
| 2025-12-04 | 5.62 | 5.65 | 5.46 | 5.48 | 5.48 | qfq | 6,494,400 | 35,880,052 | -3.01% |
| 2025-12-03 | 5.71 | 5.73 | 5.61 | 5.65 | 5.65 | qfq | 3,536,394 | 19,997,471 | -0.88% |
| 2025-12-02 | 5.70 | 5.73 | 5.64 | 5.70 | 5.70 | qfq | 3,478,321 | 19,775,835 | 0.18% |
| 2025-12-01 | 5.72 | 5.78 | 5.68 | 5.69 | 5.69 | qfq | 3,022,800 | 17,303,540 | -0.18% |
| 2025-11-28 | 5.66 | 5.70 | 5.59 | 5.70 | 5.70 | qfq | 3,449,300 | 19,497,203 | 0.88% |
| 2025-11-27 | 5.67 | 5.70 | 5.60 | 5.65 | 5.65 | qfq | 4,364,000 | 24,679,594 | 0.00% |
| 2025-11-26 | 5.74 | 5.80 | 5.64 | 5.65 | 5.65 | qfq | 4,984,400 | 28,473,511 | -1.22% |
| 2025-11-25 | 5.70 | 5.76 | 5.69 | 5.72 | 5.72 | qfq | 4,117,300 | 23,598,846 | 0.00% |
| 2025-11-24 | 5.70 | 5.76 | 5.63 | 5.72 | 5.72 | qfq | 5,694,400 | 32,438,821 | 1.60% |
| 2025-11-21 | 5.69 | 5.82 | 5.61 | 5.63 | 5.63 | qfq | 6,719,700 | 38,268,490 | -1.92% |
| 2025-11-20 | 5.86 | 5.86 | 5.69 | 5.74 | 5.74 | qfq | 4,180,320 | 24,048,932 | -0.35% |
| 2025-11-19 | 5.84 | 5.91 | 5.70 | 5.76 | 5.76 | qfq | 6,427,100 | 37,117,978 | -2.04% |
| 2025-11-18 | 5.96 | 5.97 | 5.80 | 5.88 | 5.88 | qfq | 5,005,734 | 29,402,476 | -0.84% |
| 2025-11-17 | 5.99 | 6.00 | 5.88 | 5.93 | 5.93 | qfq | 5,477,500 | 32,473,465 | -0.50% |
| 2025-11-14 | 5.92 | 6.06 | 5.92 | 5.96 | 5.96 | qfq | 8,646,900 | 51,702,141 | 0.00% |
| 2025-11-13 | 5.82 | 5.98 | 5.76 | 5.96 | 5.96 | qfq | 9,670,034 | 57,056,868 | 2.41% |
| 2025-11-12 | 5.72 | 5.98 | 5.72 | 5.82 | 5.82 | qfq | 12,410,500 | 72,654,174 | 1.39% |
| 2025-11-11 | 5.73 | 5.76 | 5.70 | 5.74 | 5.74 | qfq | 3,491,277 | 20,031,272 | 0.17% |
| 2025-11-10 | 5.67 | 5.74 | 5.65 | 5.73 | 5.73 | qfq | 4,328,800 | 24,710,143 | 0.70% |
| 2025-11-07 | 5.69 | 5.74 | 5.66 | 5.69 | 5.69 | qfq | 3,870,277 | 22,047,829 | -0.18% |
| 2025-11-06 | 5.70 | 5.72 | 5.65 | 5.70 | 5.70 | qfq | 4,529,200 | 25,762,682 | -0.18% |
| 2025-11-05 | 5.73 | 5.80 | 5.71 | 5.71 | 5.71 | qfq | 5,275,611 | 30,322,358 | -0.52% |
| 2025-11-04 | 5.68 | 5.76 | 5.63 | 5.74 | 5.74 | qfq | 9,016,100 | 51,403,507 | 0.53% |
| 2025-11-03 | 5.47 | 5.78 | 5.46 | 5.71 | 5.71 | qfq | 13,130,500 | 74,328,828 | 5.16% |
| 2025-10-31 | 5.48 | 5.48 | 5.38 | 5.43 | 5.43 | qfq | 5,174,300 | 28,038,919 | -0.18% |
| 2025-10-30 | 5.44 | 5.51 | 5.44 | 5.44 | 5.44 | qfq | 4,597,600 | 25,148,509 | -0.55% |
| 2025-10-29 | 5.57 | 5.57 | 5.44 | 5.47 | 5.47 | qfq | 4,774,800 | 26,111,675 | -1.62% |
| 2025-10-28 | 5.54 | 5.61 | 5.53 | 5.56 | 5.56 | qfq | 3,443,400 | 19,186,236 | -0.36% |
| 2025-10-27 | 5.65 | 5.65 | 5.50 | 5.58 | 5.58 | qfq | 5,416,600 | 30,077,780 | -0.89% |
| 2025-10-24 | 5.75 | 5.75 | 5.61 | 5.63 | 5.63 | qfq | 5,510,600 | 31,183,175 | -1.92% |
| 2025-10-23 | 5.65 | 5.78 | 5.65 | 5.74 | 5.74 | qfq | 7,223,339 | 41,303,702 | 2.14% |
| 2025-10-22 | 5.57 | 5.70 | 5.57 | 5.62 | 5.62 | qfq | 6,191,201 | 34,869,765 | 0.54% |
| 2025-10-21 | 5.47 | 5.61 | 5.44 | 5.59 | 5.59 | qfq | 6,547,601 | 36,254,119 | 2.01% |
| 2025-10-20 | 5.50 | 5.55 | 5.45 | 5.48 | 5.48 | qfq | 4,856,800 | 26,639,020 | -0.36% |
| 2025-10-17 | 5.52 | 5.56 | 5.48 | 5.50 | 5.50 | qfq | 4,415,000 | 24,392,909 | -0.54% |
| 2025-10-16 | 5.50 | 5.57 | 5.47 | 5.53 | 5.53 | qfq | 4,433,900 | 24,507,833 | 0.36% |
| 2025-10-15 | 5.44 | 5.62 | 5.44 | 5.51 | 5.51 | qfq | 8,587,700 | 47,629,375 | 0.73% |
| 2025-10-14 | 5.41 | 5.56 | 5.35 | 5.47 | 5.47 | qfq | 9,984,600 | 54,415,105 | 1.30% |
| 2025-10-13 | 5.28 | 5.45 | 5.23 | 5.40 | 5.40 | qfq | 6,900,152 | 37,003,927 | -0.74% |
| 2025-10-10 | 5.59 | 5.59 | 5.42 | 5.44 | 5.44 | qfq | 6,354,700 | 34,744,932 | -1.45% |
| 2025-10-09 | 5.42 | 5.55 | 5.38 | 5.52 | 5.52 | qfq | 10,221,001 | 55,823,367 | 2.41% |
| 2025-09-30 | 5.37 | 5.43 | 5.32 | 5.39 | 5.39 | qfq | 4,799,600 | 25,807,631 | 0.56% |
| 2025-09-29 | 5.27 | 5.40 | 5.17 | 5.36 | 5.36 | qfq | 6,346,200 | 33,722,025 | 1.71% |
| 2025-09-26 | 5.20 | 5.51 | 5.17 | 5.27 | 5.27 | qfq | 9,076,089 | 48,642,181 | 1.15% |
| 2025-09-25 | 5.27 | 5.27 | 5.19 | 5.21 | 5.21 | qfq | 2,926,847 | 15,285,055 | -1.14% |
| 2025-09-24 | 5.24 | 5.33 | 5.20 | 5.27 | 5.27 | qfq | 5,381,752 | 28,385,603 | 0.76% |
| 2025-09-23 | 5.25 | 5.29 | 5.12 | 5.23 | 5.23 | qfq | 4,945,001 | 25,640,364 | -0.76% |
| 2025-09-22 | 5.28 | 5.36 | 5.25 | 5.27 | 5.27 | qfq | 4,108,658 | 21,690,595 | -1.13% |
| 2025-09-19 | 5.38 | 5.40 | 5.21 | 5.33 | 5.33 | qfq | 7,575,535 | 40,063,220 | -0.37% |
| 2025-09-18 | 5.44 | 5.49 | 5.34 | 5.35 | 5.35 | qfq | 7,959,501 | 43,132,003 | -2.01% |
| 2025-09-17 | 5.59 | 5.59 | 5.44 | 5.46 | 5.46 | qfq | 7,074,200 | 38,758,360 | -2.33% |
| 2025-09-16 | 5.45 | 5.59 | 5.41 | 5.59 | 5.59 | qfq | 5,579,900 | 30,583,530 | 2.76% |
| 2025-09-15 | 5.53 | 5.54 | 5.40 | 5.44 | 5.44 | qfq | 4,950,100 | 26,974,731 | -1.63% |
| 2025-09-12 | 5.57 | 5.63 | 5.52 | 5.53 | 5.53 | qfq | 4,658,700 | 25,925,138 | -1.25% |
| 2025-09-11 | 5.49 | 5.60 | 5.49 | 5.60 | 5.60 | qfq | 4,919,200 | 27,281,383 | 1.45% |
| 2025-09-10 | 5.51 | 5.55 | 5.46 | 5.52 | 5.52 | qfq | 4,228,981 | 23,279,996 | 0.00% |
| 2025-09-09 | 5.58 | 5.58 | 5.49 | 5.52 | 5.52 | qfq | 3,820,500 | 21,106,512 | -1.08% |
| 2025-09-08 | 5.52 | 5.60 | 5.47 | 5.58 | 5.58 | qfq | 4,673,066 | 25,907,069 | 1.45% |
| 2025-09-05 | 5.50 | 5.52 | 5.39 | 5.50 | 5.50 | qfq | 4,992,602 | 27,224,869 | -0.36% |
| 2025-09-04 | 5.49 | 5.55 | 5.45 | 5.52 | 5.52 | qfq | 5,180,366 | 28,524,720 | 0.55% |
| 2025-09-03 | 5.61 | 5.66 | 5.48 | 5.49 | 5.49 | qfq | 5,081,901 | 28,154,917 | -2.14% |
| 2025-09-02 | 5.64 | 5.69 | 5.55 | 5.61 | 5.61 | qfq | 6,281,901 | 35,287,216 | -0.53% |
| 2025-09-01 | 5.58 | 5.67 | 5.46 | 5.64 | 5.64 | qfq | 8,508,000 | 47,721,062 | 0.00% |
| 2025-08-29 | 5.61 | 5.75 | 5.58 | 5.64 | 5.64 | qfq | 10,093,800 | 57,037,399 | 0.53% |
| 2025-08-28 | 5.66 | 5.73 | 5.50 | 5.61 | 5.61 | qfq | 9,395,700 | 52,632,546 | -1.06% |
| 2025-08-27 | 5.80 | 5.80 | 5.67 | 5.67 | 5.67 | qfq | 6,568,200 | 37,622,010 | -2.24% |
| 2025-08-26 | 5.82 | 5.85 | 5.77 | 5.80 | 5.80 | qfq | 5,252,900 | 30,452,467 | -0.51% |
| 2025-08-25 | 5.77 | 5.86 | 5.74 | 5.83 | 5.83 | qfq | 7,050,933 | 40,881,170 | 0.87% |
| 2025-08-22 | 5.78 | 5.82 | 5.70 | 5.78 | 5.78 | qfq | 5,527,513 | 31,738,118 | -0.34% |
| 2025-08-21 | 5.75 | 5.81 | 5.73 | 5.80 | 5.80 | qfq | 7,120,101 | 41,172,196 | 0.35% |
| 2025-08-20 | 5.71 | 5.80 | 5.67 | 5.78 | 5.78 | qfq | 7,695,200 | 44,301,800 | 1.05% |
| 2025-08-19 | 5.65 | 5.73 | 5.62 | 5.72 | 5.72 | qfq | 6,084,000 | 34,626,494 | 1.24% |
| 2025-08-18 | 5.63 | 5.67 | 5.59 | 5.65 | 5.65 | qfq | 6,547,000 | 36,854,141 | 0.53% |
| 2025-08-15 | 5.61 | 5.66 | 5.58 | 5.62 | 5.62 | qfq | 6,600,300 | 37,049,600 | -0.53% |
| 2025-08-14 | 5.77 | 5.81 | 5.63 | 5.65 | 5.65 | qfq | 5,663,600 | 32,248,903 | -2.08% |
| 2025-08-13 | 5.83 | 5.83 | 5.74 | 5.77 | 5.77 | qfq | 5,320,139 | 30,747,387 | -0.69% |
| 2025-08-12 | 5.76 | 5.89 | 5.74 | 5.81 | 5.81 | qfq | 7,356,435 | 42,787,986 | 0.87% |
| 2025-08-11 | 5.73 | 5.79 | 5.72 | 5.76 | 5.76 | qfq | 5,296,719 | 30,421,239 | -0.52% |
| 2025-08-08 | 5.68 | 5.82 | 5.63 | 5.79 | 5.79 | qfq | 8,007,904 | 45,919,761 | 2.30% |
| 2025-08-07 | 5.64 | 5.69 | 5.62 | 5.66 | 5.66 | qfq | 3,682,800 | 20,826,907 | 0.18% |
| 2025-08-06 | 5.67 | 5.70 | 5.63 | 5.65 | 5.65 | qfq | 3,343,700 | 18,889,868 | -0.35% |
| 2025-08-05 | 5.63 | 5.69 | 5.56 | 5.67 | 5.67 | qfq | 3,306,500 | 18,721,748 | 0.89% |
| 2025-08-04 | 5.60 | 5.64 | 5.56 | 5.62 | 5.62 | qfq | 3,195,896 | 17,929,630 | 0.36% |
| 2025-08-01 | 5.68 | 5.70 | 5.58 | 5.60 | 5.60 | qfq | 4,196,500 | 23,647,940 | -1.23% |
| 2025-07-31 | 5.75 | 5.79 | 5.64 | 5.67 | 5.67 | qfq | 5,551,700 | 31,544,117 | -1.73% |
| 2025-07-30 | 5.67 | 5.78 | 5.66 | 5.77 | 5.77 | qfq | 5,354,401 | 30,693,990 | 1.05% |
| 2025-07-29 | 5.76 | 5.77 | 5.64 | 5.71 | 5.71 | qfq | 4,451,500 | 25,294,756 | -0.87% |
| 2025-07-28 | 5.76 | 5.78 | 5.71 | 5.76 | 5.76 | qfq | 3,873,052 | 22,238,577 | -0.17% |
| 2025-07-25 | 5.82 | 5.85 | 5.75 | 5.77 | 5.77 | qfq | 3,331,505 | 19,274,749 | -1.03% |
| 2025-07-24 | 5.77 | 5.83 | 5.75 | 5.83 | 5.83 | qfq | 4,014,800 | 23,299,309 | 1.04% |
| 2025-07-23 | 5.80 | 5.82 | 5.75 | 5.77 | 5.77 | qfq | 3,793,400 | 21,947,405 | -0.52% |
| 2025-07-22 | 5.73 | 5.84 | 5.73 | 5.80 | 5.80 | qfq | 4,781,301 | 27,608,047 | 0.87% |
| 2025-07-21 | 5.68 | 5.76 | 5.63 | 5.75 | 5.75 | qfq | 4,707,700 | 27,002,199 | 1.23% |
| 2025-07-18 | 5.65 | 5.70 | 5.63 | 5.68 | 5.68 | qfq | 4,051,700 | 22,936,909 | 0.35% |
| 2025-07-17 | 5.65 | 5.77 | 5.64 | 5.66 | 5.66 | qfq | 4,981,000 | 28,380,780 | -0.18% |
| 2025-07-16 | 5.62 | 5.67 | 5.58 | 5.67 | 5.67 | qfq | 4,359,100 | 24,567,496 | 1.25% |
| 2025-07-15 | 5.71 | 5.72 | 5.56 | 5.60 | 5.60 | qfq | 5,711,502 | 32,068,989 | -1.93% |
| 2025-07-14 | 5.70 | 5.72 | 5.66 | 5.71 | 5.71 | qfq | 3,067,200 | 17,466,002 | 0.18% |
| 2025-07-11 | 5.63 | 5.71 | 5.61 | 5.70 | 5.70 | qfq | 5,852,301 | 33,220,665 | 1.06% |
| 2025-07-10 | 5.58 | 5.64 | 5.56 | 5.64 | 5.64 | qfq | 2,753,520 | 15,469,954 | 0.71% |
| 2025-07-09 | 5.60 | 5.65 | 5.57 | 5.60 | 5.60 | qfq | 4,774,700 | 26,797,998 | 0.18% |
| 2025-07-08 | 5.55 | 5.61 | 5.53 | 5.59 | 5.59 | qfq | 5,025,168 | 27,960,765 | 0.72% |
| 2025-07-07 | 5.66 | 5.67 | 5.42 | 5.55 | 5.55 | qfq | 8,572,362 | 47,477,683 | -2.12% |
| 2025-07-04 | 5.58 | 5.72 | 5.54 | 5.67 | 5.67 | qfq | 10,897,596 | 61,430,880 | 1.43% |
| 2025-07-03 | 5.59 | 5.61 | 5.57 | 5.59 | 5.59 | qfq | 2,997,600 | 16,736,687 | 0.18% |
| 2025-07-02 | 5.58 | 5.59 | 5.54 | 5.58 | 5.58 | qfq | 3,577,700 | 19,925,238 | 0.18% |
| 2025-07-01 | 5.55 | 5.68 | 5.53 | 5.57 | 5.57 | qfq | 4,678,505 | 26,186,570 | 0.18% |
| 2025-06-30 | 5.55 | 5.57 | 5.52 | 5.56 | 5.56 | qfq | 3,647,300 | 20,225,481 | 0.18% |
| 2025-06-27 | 5.54 | 5.57 | 5.52 | 5.55 | 5.55 | qfq | 3,197,352 | 17,721,911 | 0.00% |
| 2025-06-26 | 5.55 | 5.61 | 5.53 | 5.55 | 5.55 | qfq | 4,426,981 | 24,633,272 | 0.00% |
| 2025-06-25 | 5.57 | 5.60 | 5.49 | 5.55 | 5.55 | qfq | 4,349,100 | 24,062,921 | -0.36% |
| 2025-06-24 | 5.49 | 5.58 | 5.48 | 5.57 | 5.57 | qfq | 5,267,501 | 29,223,495 | 1.46% |
| 2025-06-23 | 5.34 | 5.52 | 5.32 | 5.49 | 5.49 | qfq | 5,924,200 | 32,272,376 | 1.48% |
| 2025-06-20 | 5.41 | 5.45 | 5.36 | 5.41 | 5.41 | qfq | 2,917,600 | 15,758,226 | 0.56% |
| 2025-06-19 | 5.39 | 5.43 | 5.33 | 5.38 | 5.38 | qfq | 4,454,700 | 23,981,514 | -0.92% |
| 2025-06-18 | 5.51 | 5.63 | 5.37 | 5.43 | 5.43 | qfq | 7,545,800 | 41,286,294 | -0.18% |
| 2025-06-17 | 5.46 | 5.54 | 5.42 | 5.44 | 5.44 | qfq | 5,088,400 | 27,898,682 | -0.18% |
| 2025-06-16 | 5.43 | 5.46 | 5.39 | 5.45 | 5.45 | qfq | 3,614,995 | 19,637,071 | -0.37% |
| 2025-06-13 | 5.52 | 5.53 | 5.45 | 5.47 | 5.47 | qfq | 4,749,324 | 26,017,804 | -1.44% |
| 2025-06-12 | 5.60 | 5.62 | 5.49 | 5.55 | 5.55 | qfq | 7,235,381 | 40,109,241 | -1.60% |
| 2025-06-11 | 5.46 | 5.78 | 5.46 | 5.64 | 5.64 | qfq | 7,244,085 | 40,612,437 | 2.36% |
| 2025-06-10 | 5.59 | 5.61 | 5.44 | 5.51 | 5.51 | qfq | 3,568,900 | 19,697,606 | -1.78% |
| 2025-06-09 | 5.56 | 5.61 | 5.52 | 5.61 | 5.61 | qfq | 3,088,201 | 17,220,233 | 0.90% |
| 2025-06-06 | 5.57 | 5.58 | 5.50 | 5.56 | 5.56 | qfq | 3,619,633 | 20,043,225 | 0.00% |
| 2025-06-05 | 5.73 | 5.74 | 5.52 | 5.56 | 5.56 | qfq | 8,160,000 | 45,769,960 | -2.11% |
| 2025-06-04 | 5.59 | 5.91 | 5.56 | 5.68 | 5.68 | qfq | 11,030,001 | 63,190,968 | 1.43% |
| 2025-06-03 | 5.52 | 5.62 | 5.52 | 5.60 | 5.60 | qfq | 3,277,700 | 18,296,088 | 0.36% |
| 2025-05-30 | 5.60 | 5.63 | 5.53 | 5.58 | 5.58 | qfq | 4,740,113 | 26,391,865 | 0.00% |
| 2025-05-29 | 5.54 | 5.60 | 5.50 | 5.58 | 5.58 | qfq | 4,947,300 | 27,553,039 | 0.36% |
| 2025-05-28 | 5.62 | 5.65 | 5.52 | 5.56 | 5.56 | qfq | 5,094,957 | 28,460,102 | -0.89% |
| 2025-05-27 | 5.49 | 5.68 | 5.46 | 5.61 | 5.61 | qfq | 6,816,406 | 38,117,097 | 3.31% |
| 2025-05-26 | 5.40 | 5.48 | 5.34 | 5.43 | 5.43 | qfq | 2,526,200 | 13,698,897 | 0.56% |
| 2025-05-23 | 5.39 | 5.49 | 5.37 | 5.40 | 5.40 | qfq | 3,679,200 | 19,943,479 | -0.37% |
| 2025-05-22 | 5.47 | 5.51 | 5.39 | 5.42 | 5.42 | qfq | 2,829,300 | 15,405,052 | -1.63% |
| 2025-05-21 | 5.56 | 5.59 | 5.48 | 5.51 | 5.51 | qfq | 2,892,400 | 15,985,794 | -0.54% |
| 2025-05-20 | 5.59 | 5.62 | 5.54 | 5.54 | 5.54 | qfq | 4,831,706 | 26,981,846 | 0.00% |
| 2025-05-19 | 5.30 | 5.58 | 5.28 | 5.54 | 5.54 | qfq | 8,661,147 | 47,390,436 | 4.73% |
| 2025-05-16 | 5.29 | 5.31 | 5.26 | 5.29 | 5.29 | qfq | 2,356,500 | 12,443,797 | 0.00% |
| 2025-05-15 | 5.29 | 5.35 | 5.26 | 5.29 | 5.29 | qfq | 2,017,500 | 10,702,910 | 0.00% |
| 2025-05-14 | 5.30 | 5.32 | 5.23 | 5.29 | 5.29 | qfq | 3,025,600 | 15,942,859 | -0.38% |
| 2025-05-13 | 5.31 | 5.43 | 5.29 | 5.31 | 5.31 | qfq | 3,530,672 | 18,874,419 | 0.19% |
| 2025-05-12 | 5.36 | 5.39 | 5.28 | 5.30 | 5.30 | qfq | 3,546,506 | 18,835,996 | -0.75% |
| 2025-05-09 | 5.36 | 5.39 | 5.29 | 5.34 | 5.34 | qfq | 2,895,507 | 15,473,390 | -0.74% |
| 2025-05-08 | 5.38 | 5.41 | 5.29 | 5.38 | 5.38 | qfq | 3,050,610 | 16,344,257 | 0.00% |
| 2025-05-07 | 5.34 | 5.55 | 5.34 | 5.38 | 5.38 | qfq | 4,171,400 | 22,585,720 | 1.32% |
| 2025-05-06 | 5.25 | 5.35 | 5.25 | 5.31 | 5.31 | qfq | 3,512,400 | 18,601,088 | 1.14% |
| 2025-04-30 | 5.34 | 5.40 | 5.22 | 5.25 | 5.25 | qfq | 4,477,800 | 23,648,171 | -2.23% |
| 2025-04-29 | 5.25 | 5.38 | 5.16 | 5.37 | 5.37 | qfq | 3,037,500 | 16,169,974 | 2.29% |
| 2025-04-28 | 5.40 | 5.46 | 5.23 | 5.25 | 5.25 | qfq | 3,970,024 | 21,033,100 | -3.67% |
| 2025-04-25 | 5.50 | 5.53 | 5.43 | 5.45 | 5.45 | qfq | 2,676,200 | 14,680,233 | 0.00% |
| 2025-04-24 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | qfq | 2,702,700 | 14,720,866 | -0.37% |
| 2025-04-23 | 5.57 | 5.59 | 5.46 | 5.47 | 5.47 | qfq | 3,143,300 | 17,325,316 | -1.26% |
| 2025-04-22 | 5.51 | 5.60 | 5.48 | 5.54 | 5.54 | qfq | 2,917,625 | 16,152,774 | 0.18% |
| 2025-04-21 | 5.69 | 5.69 | 5.50 | 5.53 | 5.53 | qfq | 3,249,000 | 18,048,910 | -0.36% |
| 2025-04-18 | 5.58 | 5.65 | 5.52 | 5.55 | 5.55 | qfq | 3,358,900 | 18,703,041 | -0.72% |
| 2025-04-17 | 5.37 | 5.60 | 5.32 | 5.59 | 5.59 | qfq | 5,647,700 | 31,180,695 | 3.33% |
| 2025-04-16 | 5.48 | 5.50 | 5.27 | 5.41 | 5.41 | qfq | 4,594,447 | 24,696,239 | -0.92% |
| 2025-04-15 | 5.55 | 5.57 | 5.42 | 5.46 | 5.46 | qfq | 4,068,600 | 22,366,133 | -1.09% |
| 2025-04-14 | 5.44 | 5.59 | 5.44 | 5.52 | 5.52 | qfq | 4,240,800 | 23,436,800 | 2.03% |
| 2025-04-11 | 5.44 | 5.54 | 5.40 | 5.41 | 5.41 | qfq | 3,806,500 | 20,720,791 | -0.92% |
| 2025-04-10 | 5.30 | 5.50 | 5.29 | 5.46 | 5.46 | qfq | 6,313,166 | 34,327,534 | 3.02% |
| 2025-04-09 | 5.08 | 5.39 | 4.88 | 5.30 | 5.30 | qfq | 7,696,124 | 39,647,622 | 4.13% |
| 2025-04-08 | 5.01 | 5.18 | 4.90 | 5.09 | 5.09 | qfq | 6,257,300 | 31,763,925 | 1.60% |
| 2025-04-07 | 5.37 | 5.38 | 5.01 | 5.01 | 5.01 | qfq | 7,113,700 | 36,440,760 | -10.05% |
| 2025-04-03 | 5.46 | 5.60 | 5.41 | 5.57 | 5.57 | qfq | 3,016,038 | 16,735,525 | 1.09% |
| 2025-04-02 | 5.58 | 5.63 | 5.49 | 5.51 | 5.51 | qfq | 2,244,100 | 12,447,737 | -1.25% |
| 2025-04-01 | 5.55 | 5.65 | 5.48 | 5.58 | 5.58 | qfq | 2,783,718 | 15,529,028 | 1.82% |
| 2025-03-31 | 5.62 | 5.62 | 5.42 | 5.48 | 5.48 | qfq | 3,982,400 | 21,872,617 | -2.49% |
| 2025-03-28 | 5.70 | 5.90 | 5.61 | 5.62 | 5.62 | qfq | 4,976,700 | 28,549,668 | -1.58% |
| 2025-03-27 | 5.70 | 5.80 | 5.64 | 5.71 | 5.71 | qfq | 3,297,500 | 18,872,220 | -0.35% |
| 2025-03-26 | 5.58 | 5.78 | 5.58 | 5.73 | 5.73 | qfq | 3,923,301 | 22,328,643 | 1.96% |
| 2025-03-25 | 5.50 | 5.69 | 5.46 | 5.62 | 5.62 | qfq | 5,128,400 | 28,732,262 | 1.81% |
| 2025-03-24 | 5.89 | 5.99 | 5.41 | 5.52 | 5.52 | qfq | 9,964,200 | 55,785,154 | -6.28% |
| 2025-03-21 | 5.71 | 5.91 | 5.64 | 5.89 | 5.89 | qfq | 6,901,006 | 39,885,822 | 3.15% |
| 2025-03-20 | 5.57 | 5.73 | 5.57 | 5.71 | 5.71 | qfq | 5,200,000 | 29,446,907 | 1.60% |
| 2025-03-19 | 5.75 | 5.75 | 5.60 | 5.62 | 5.62 | qfq | 3,079,300 | 17,381,166 | -1.06% |
| 2025-03-18 | 5.78 | 5.85 | 5.65 | 5.68 | 5.68 | qfq | 4,756,900 | 27,040,464 | -2.24% |
| 2025-03-17 | 5.70 | 5.90 | 5.70 | 5.81 | 5.81 | qfq | 6,332,406 | 36,856,609 | 1.93% |
| 2025-03-14 | 5.64 | 5.76 | 5.56 | 5.70 | 5.70 | qfq | 6,113,700 | 34,841,857 | 1.79% |
| 2025-03-13 | 5.59 | 5.65 | 5.54 | 5.60 | 5.60 | qfq | 2,883,700 | 16,118,250 | -0.71% |
| 2025-03-12 | 5.72 | 5.73 | 5.61 | 5.64 | 5.64 | qfq | 3,728,000 | 21,062,841 | -1.40% |
| 2025-03-11 | 5.60 | 5.74 | 5.59 | 5.72 | 5.72 | qfq | 4,675,005 | 26,554,407 | 1.24% |
| 2025-03-10 | 5.58 | 5.66 | 5.58 | 5.65 | 5.65 | qfq | 3,666,705 | 20,635,241 | 1.25% |
| 2025-03-07 | 5.56 | 5.61 | 5.52 | 5.58 | 5.58 | qfq | 4,061,106 | 22,631,446 | 0.36% |
| 2025-03-06 | 5.53 | 5.59 | 5.48 | 5.56 | 5.56 | qfq | 3,481,100 | 19,306,942 | 0.54% |
| 2025-03-05 | 5.51 | 5.56 | 5.45 | 5.53 | 5.53 | qfq | 3,660,602 | 20,140,293 | 0.55% |
| 2025-03-04 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | qfq | 3,531,800 | 19,252,635 | 0.00% |
| 2025-03-03 | 5.60 | 5.62 | 5.44 | 5.50 | 5.50 | qfq | 4,608,100 | 25,490,598 | -1.43% |
| 2025-02-28 | 5.55 | 5.65 | 5.55 | 5.58 | 5.58 | qfq | 7,378,500 | 41,353,297 | 0.18% |
| 2025-02-27 | 5.50 | 5.58 | 5.44 | 5.57 | 5.57 | qfq | 6,883,267 | 38,082,242 | 0.54% |
| 2025-02-26 | 5.43 | 5.55 | 5.42 | 5.54 | 5.54 | qfq | 6,070,401 | 33,375,776 | 1.65% |
| 2025-02-25 | 5.43 | 5.52 | 5.40 | 5.45 | 5.45 | qfq | 5,896,200 | 32,130,459 | -1.45% |
| 2025-02-24 | 5.55 | 5.62 | 5.46 | 5.53 | 5.53 | qfq | 8,479,911 | 46,855,409 | 0.55% |
| 2025-02-21 | 5.74 | 5.74 | 5.50 | 5.50 | 5.50 | qfq | 16,940,401 | 94,500,304 | -4.18% |
| 2025-02-20 | 5.21 | 5.74 | 5.17 | 5.74 | 5.74 | qfq | 8,289,714 | 46,553,928 | 9.96% |
| 2025-02-19 | 5.07 | 5.22 | 4.98 | 5.22 | 5.22 | qfq | 3,468,800 | 17,656,691 | 2.96% |
| 2025-02-18 | 5.18 | 5.19 | 5.04 | 5.07 | 5.07 | qfq | 3,115,400 | 15,929,618 | -2.50% |
| 2025-02-17 | 5.15 | 5.25 | 5.11 | 5.20 | 5.20 | qfq | 3,153,113 | 16,356,030 | 0.97% |
| 2025-02-14 | 5.15 | 5.19 | 5.06 | 5.15 | 5.15 | qfq | 2,813,100 | 14,433,429 | -0.19% |
| 2025-02-13 | 5.11 | 5.18 | 5.10 | 5.16 | 5.16 | qfq | 2,904,614 | 14,945,342 | 0.39% |
| 2025-02-12 | 5.13 | 5.17 | 5.08 | 5.14 | 5.14 | qfq | 2,421,099 | 12,396,679 | 0.00% |
| 2025-02-11 | 5.25 | 5.28 | 5.11 | 5.14 | 5.14 | qfq | 2,898,214 | 14,908,951 | -1.72% |
| 2025-02-10 | 5.10 | 5.24 | 5.09 | 5.23 | 5.23 | qfq | 3,591,814 | 18,601,390 | 2.55% |
| 2025-02-07 | 5.07 | 5.17 | 5.02 | 5.10 | 5.10 | qfq | 3,293,914 | 16,828,404 | 0.79% |
| 2025-02-06 | 5.01 | 5.06 | 4.94 | 5.06 | 5.06 | qfq | 3,046,300 | 15,259,759 | 0.20% |
| 2025-02-05 | 5.02 | 5.09 | 5.00 | 5.05 | 5.05 | qfq | 2,495,113 | 12,576,729 | 0.80% |
| 2025-01-27 | 5.02 | 5.15 | 4.98 | 5.01 | 5.01 | qfq | 3,490,100 | 17,643,437 | 1.01% |
| 2025-01-24 | 4.93 | 4.97 | 4.87 | 4.96 | 4.96 | qfq | 2,158,500 | 10,630,322 | 0.40% |
| 2025-01-23 | 4.95 | 5.07 | 4.92 | 4.94 | 4.94 | qfq | 2,884,000 | 14,380,106 | 0.00% |
| 2025-01-22 | 5.06 | 5.08 | 4.91 | 4.94 | 4.94 | qfq | 2,056,500 | 10,190,627 | -1.98% |
| 2025-01-21 | 5.16 | 5.20 | 5.03 | 5.04 | 5.04 | qfq | 2,758,000 | 13,972,687 | -2.14% |
| 2025-01-20 | 5.17 | 5.23 | 5.05 | 5.15 | 5.15 | qfq | 2,199,200 | 11,321,813 | -0.19% |
| 2025-01-17 | 5.14 | 5.21 | 5.12 | 5.16 | 5.16 | qfq | 2,212,200 | 11,437,542 | -0.39% |
| 2025-01-16 | 5.11 | 5.24 | 5.11 | 5.18 | 5.18 | qfq | 2,481,600 | 12,845,723 | 1.37% |
| 2025-01-15 | 5.16 | 5.20 | 5.07 | 5.11 | 5.11 | qfq | 2,552,950 | 13,060,795 | -0.78% |
| 2025-01-14 | 5.01 | 5.30 | 4.91 | 5.15 | 5.15 | qfq | 4,275,400 | 22,009,623 | 4.46% |
| 2025-01-13 | 4.86 | 4.98 | 4.80 | 4.93 | 4.93 | qfq | 3,120,400 | 15,307,355 | 0.20% |
| 2025-01-10 | 5.13 | 5.14 | 4.91 | 4.92 | 4.92 | qfq | 3,524,300 | 17,649,297 | -4.09% |
| 2025-01-09 | 5.03 | 5.23 | 5.03 | 5.13 | 5.13 | qfq | 3,177,500 | 16,417,137 | 0.79% |
| 2025-01-08 | 5.00 | 5.12 | 4.86 | 5.09 | 5.09 | qfq | 4,750,650 | 23,739,352 | 1.39% |
| 2025-01-07 | 4.92 | 5.02 | 4.88 | 5.02 | 5.02 | qfq | 2,241,400 | 11,080,881 | 2.03% |
| 2025-01-06 | 4.98 | 4.98 | 4.65 | 4.92 | 4.92 | qfq | 3,316,800 | 16,182,702 | -1.40% |
| 2025-01-03 | 5.26 | 5.26 | 4.98 | 4.99 | 4.99 | qfq | 5,038,500 | 25,640,652 | -5.13% |
| 2025-01-02 | 5.21 | 5.42 | 5.21 | 5.26 | 5.26 | qfq | 4,003,800 | 21,268,006 | 0.00% |
| 2024-12-31 | 5.27 | 5.33 | 5.20 | 5.26 | 5.26 | qfq | 3,541,900 | 18,672,946 | 0.00% |
| 2024-12-30 | 5.47 | 5.48 | 5.14 | 5.26 | 5.26 | qfq | 5,489,000 | 28,729,054 | -4.54% |
| 2024-12-27 | 5.40 | 5.56 | 5.31 | 5.51 | 5.51 | qfq | 4,092,210 | 22,419,251 | 3.38% |
| 2024-12-26 | 5.31 | 5.42 | 5.31 | 5.33 | 5.33 | qfq | 2,822,238 | 15,140,135 | -0.19% |
| 2024-12-25 | 5.45 | 5.49 | 5.25 | 5.34 | 5.34 | qfq | 3,497,200 | 18,654,039 | -1.84% |
| 2024-12-24 | 5.47 | 5.60 | 5.35 | 5.44 | 5.44 | qfq | 5,181,300 | 28,139,371 | -0.73% |
| 2024-12-23 | 5.86 | 5.86 | 5.41 | 5.48 | 5.48 | qfq | 10,830,900 | 60,513,148 | -8.36% |
| 2024-12-20 | 5.93 | 6.07 | 5.93 | 5.98 | 5.98 | qfq | 3,145,601 | 18,848,790 | 0.67% |
| 2024-12-19 | 5.98 | 6.00 | 5.85 | 5.94 | 5.94 | qfq | 4,067,800 | 24,087,144 | -1.33% |
| 2024-12-18 | 6.05 | 6.14 | 5.92 | 6.02 | 6.02 | qfq | 4,166,500 | 25,110,482 | -0.50% |
| 2024-12-17 | 6.32 | 6.33 | 6.02 | 6.05 | 6.05 | qfq | 5,935,605 | 36,340,927 | -4.27% |
| 2024-12-16 | 6.35 | 6.59 | 6.28 | 6.32 | 6.32 | qfq | 7,207,300 | 46,151,863 | -0.16% |
| 2024-12-13 | 6.51 | 6.52 | 6.30 | 6.33 | 6.33 | qfq | 6,116,700 | 39,295,354 | -3.21% |
| 2024-12-12 | 6.40 | 6.55 | 6.34 | 6.54 | 6.54 | qfq | 6,890,500 | 44,673,376 | 2.35% |
| 2024-12-11 | 6.19 | 6.40 | 6.19 | 6.39 | 6.39 | qfq | 6,017,001 | 38,223,750 | 1.75% |
| 2024-12-10 | 6.40 | 6.45 | 6.24 | 6.28 | 6.28 | qfq | 7,397,601 | 46,886,316 | 0.64% |
| 2024-12-09 | 6.23 | 6.35 | 6.14 | 6.24 | 6.24 | qfq | 4,585,400 | 28,492,222 | 0.97% |
| 2024-12-06 | 6.09 | 6.20 | 6.05 | 6.18 | 6.18 | qfq | 3,736,600 | 22,912,079 | 0.98% |
| 2024-12-05 | 6.08 | 6.13 | 6.01 | 6.12 | 6.12 | qfq | 2,976,000 | 18,090,977 | 0.82% |
| 2024-12-04 | 6.13 | 6.18 | 6.03 | 6.07 | 6.07 | qfq | 3,762,900 | 22,983,621 | -1.78% |
| 2024-12-03 | 6.26 | 6.28 | 6.15 | 6.18 | 6.18 | qfq | 3,855,700 | 23,930,383 | -1.44% |
| 2024-12-02 | 6.19 | 6.27 | 6.13 | 6.27 | 6.27 | qfq | 5,520,301 | 34,294,110 | 1.29% |
| 2024-11-29 | 6.16 | 6.29 | 6.06 | 6.19 | 6.19 | qfq | 5,973,401 | 36,867,201 | 1.31% |
| 2024-11-28 | 5.98 | 6.13 | 5.94 | 6.11 | 6.11 | qfq | 5,098,515 | 30,924,495 | 2.69% |
| 2024-11-27 | 5.81 | 5.96 | 5.70 | 5.95 | 5.95 | qfq | 4,241,617 | 24,714,855 | 1.19% |
| 2024-11-26 | 5.83 | 5.98 | 5.83 | 5.88 | 5.88 | qfq | 3,703,300 | 21,913,400 | 0.51% |
| 2024-11-25 | 5.79 | 5.88 | 5.73 | 5.85 | 5.85 | qfq | 4,200,401 | 24,416,899 | 1.21% |
| 2024-11-22 | 6.01 | 6.10 | 5.78 | 5.78 | 5.78 | qfq | 5,468,500 | 32,521,946 | -3.83% |
| 2024-11-21 | 6.02 | 6.19 | 5.93 | 6.01 | 6.01 | qfq | 4,705,114 | 28,257,098 | -1.15% |
| 2024-11-20 | 5.88 | 6.13 | 5.87 | 6.08 | 6.08 | qfq | 5,446,218 | 32,739,055 | 2.88% |
| 2024-11-19 | 5.80 | 5.91 | 5.74 | 5.91 | 5.91 | qfq | 4,795,290 | 27,950,264 | 1.55% |
| 2024-11-18 | 5.88 | 6.03 | 5.78 | 5.82 | 5.82 | qfq | 6,344,300 | 37,217,606 | -1.52% |
| 2024-11-15 | 6.07 | 6.14 | 5.91 | 5.91 | 5.91 | qfq | 5,406,220 | 32,569,294 | -2.64% |
| 2024-11-14 | 6.22 | 6.27 | 6.05 | 6.07 | 6.07 | qfq | 7,143,933 | 43,854,485 | -2.72% |
| 2024-11-13 | 6.38 | 6.52 | 6.14 | 6.24 | 6.24 | qfq | 11,410,800 | 71,839,154 | -1.73% |
| 2024-11-12 | 6.34 | 6.66 | 6.29 | 6.35 | 6.35 | qfq | 17,294,620 | 111,364,040 | 1.11% |
| 2024-11-11 | 6.39 | 6.54 | 6.19 | 6.28 | 6.28 | qfq | 18,574,418 | 117,513,642 | -1.72% |
| 2024-11-08 | 6.81 | 6.81 | 6.21 | 6.39 | 6.39 | qfq | 33,210,198 | 214,757,772 | 1.75% |
| 2024-11-07 | 5.70 | 6.28 | 5.67 | 6.28 | 6.28 | qfq | 12,856,488 | 78,000,316 | 9.98% |
| 2024-11-06 | 5.71 | 5.76 | 5.63 | 5.71 | 5.71 | qfq | 5,256,310 | 29,918,365 | -0.17% |
| 2024-11-05 | 5.64 | 5.80 | 5.64 | 5.72 | 5.72 | qfq | 4,645,028 | 26,654,138 | 0.70% |
| 2024-11-04 | 5.66 | 5.71 | 5.56 | 5.68 | 5.68 | qfq | 5,029,738 | 28,384,819 | 1.43% |
| 2024-11-01 | 5.80 | 5.85 | 5.57 | 5.60 | 5.60 | qfq | 7,787,310 | 44,156,582 | -3.61% |
| 2024-10-31 | 5.72 | 5.87 | 5.67 | 5.81 | 5.81 | qfq | 6,427,100 | 37,300,028 | 1.22% |
| 2024-10-30 | 5.72 | 5.80 | 5.62 | 5.74 | 5.74 | qfq | 6,425,110 | 36,670,131 | -0.52% |
| 2024-10-29 | 6.05 | 6.06 | 5.74 | 5.77 | 5.77 | qfq | 10,895,100 | 63,737,142 | -4.15% |
| 2024-10-28 | 5.75 | 6.03 | 5.71 | 6.02 | 6.02 | qfq | 10,304,402 | 60,839,777 | 4.70% |
| 2024-10-25 | 5.55 | 5.79 | 5.51 | 5.75 | 5.75 | qfq | 8,116,734 | 46,203,141 | 3.60% |
| 2024-10-24 | 5.37 | 5.69 | 5.35 | 5.55 | 5.55 | qfq | 8,560,019 | 47,402,466 | 2.59% |
| 2024-10-23 | 5.26 | 5.56 | 5.24 | 5.41 | 5.41 | qfq | 9,775,602 | 53,079,479 | 2.46% |
| 2024-10-22 | 5.18 | 5.30 | 5.12 | 5.28 | 5.28 | qfq | 6,752,878 | 35,473,552 | 2.33% |
| 2024-10-21 | 5.10 | 5.19 | 5.07 | 5.16 | 5.16 | qfq | 6,363,700 | 32,757,224 | 0.78% |
| 2024-10-18 | 5.01 | 5.18 | 5.01 | 5.12 | 5.12 | qfq | 6,404,700 | 32,759,957 | 1.19% |
| 2024-10-17 | 5.12 | 5.19 | 5.05 | 5.06 | 5.06 | qfq | 4,421,900 | 22,658,273 | -1.17% |
| 2024-10-16 | 5.09 | 5.17 | 5.06 | 5.12 | 5.12 | qfq | 4,608,500 | 23,543,864 | 0.00% |
| 2024-10-15 | 5.17 | 5.28 | 5.11 | 5.12 | 5.12 | qfq | 5,553,701 | 28,838,105 | -1.92% |
| 2024-10-14 | 5.08 | 5.25 | 5.08 | 5.22 | 5.22 | qfq | 6,283,802 | 32,572,552 | 2.96% |
| 2024-10-11 | 5.22 | 5.30 | 5.02 | 5.07 | 5.07 | qfq | 8,028,301 | 41,504,289 | -5.41% |
| 2024-10-10 | 5.21 | 5.68 | 5.08 | 5.36 | 5.36 | qfq | 12,301,101 | 65,927,140 | 2.10% |
| 2024-10-09 | 5.70 | 5.70 | 5.24 | 5.25 | 5.25 | qfq | 13,671,450 | 74,156,950 | -9.79% |
| 2024-10-08 | 6.23 | 6.28 | 5.58 | 5.82 | 5.82 | qfq | 22,537,452 | 132,708,132 | 1.93% |
| 2024-09-30 | 5.42 | 5.75 | 5.28 | 5.71 | 5.71 | qfq | 14,425,001 | 79,870,385 | 7.94% |
| 2024-09-27 | 5.16 | 5.31 | 5.16 | 5.29 | 5.29 | qfq | 6,863,200 | 35,934,447 | 2.92% |
| 2024-09-26 | 4.85 | 5.16 | 4.85 | 5.14 | 5.14 | qfq | 8,376,600 | 42,200,984 | 5.11% |
| 2024-09-25 | 4.87 | 5.02 | 4.86 | 4.89 | 4.89 | qfq | 5,626,100 | 27,749,953 | 0.41% |
| 2024-09-24 | 4.67 | 4.88 | 4.66 | 4.87 | 4.87 | qfq | 6,086,400 | 29,208,243 | 3.84% |
| 2024-09-23 | 4.81 | 4.81 | 4.66 | 4.69 | 4.69 | qfq | 4,196,600 | 19,862,993 | -2.49% |
| 2024-09-20 | 4.77 | 4.82 | 4.76 | 4.81 | 4.81 | qfq | 2,744,100 | 13,140,848 | 0.21% |
| 2024-09-19 | 4.67 | 4.82 | 4.62 | 4.80 | 4.80 | qfq | 4,828,000 | 23,004,650 | 4.35% |
| 2024-09-18 | 4.73 | 4.74 | 4.56 | 4.60 | 4.60 | qfq | 2,801,600 | 12,959,214 | -2.95% |
| 2024-09-13 | 4.72 | 4.80 | 4.66 | 4.74 | 4.74 | qfq | 2,768,500 | 13,084,803 | 0.85% |
| 2024-09-12 | 4.68 | 4.76 | 4.68 | 4.70 | 4.70 | qfq | 2,024,500 | 9,554,780 | 0.43% |
| 2024-09-11 | 4.67 | 4.69 | 4.64 | 4.68 | 4.68 | qfq | 1,619,400 | 7,557,109 | -0.43% |
| 2024-09-10 | 4.75 | 4.76 | 4.61 | 4.70 | 4.70 | qfq | 2,547,200 | 11,944,199 | 0.00% |
| 2024-09-09 | 4.67 | 4.71 | 4.61 | 4.70 | 4.70 | qfq | 2,172,900 | 10,127,598 | 0.21% |
| 2024-09-06 | 4.71 | 4.77 | 4.67 | 4.69 | 4.69 | qfq | 2,172,500 | 10,208,640 | -1.47% |
| 2024-09-05 | 4.65 | 4.77 | 4.65 | 4.76 | 4.76 | qfq | 2,480,500 | 11,693,472 | 2.15% |
| 2024-09-04 | 4.84 | 4.85 | 4.63 | 4.66 | 4.66 | qfq | 4,566,501 | 21,565,335 | -3.92% |
| 2024-09-03 | 4.84 | 4.86 | 4.78 | 4.85 | 4.85 | qfq | 3,091,182 | 14,911,734 | 0.83% |
| 2024-09-02 | 4.93 | 4.98 | 4.80 | 4.81 | 4.81 | qfq | 4,403,900 | 21,534,949 | -2.83% |
| 2024-08-30 | 4.83 | 5.00 | 4.83 | 4.95 | 4.95 | qfq | 5,496,300 | 27,132,389 | 2.48% |
| 2024-08-29 | 4.77 | 4.88 | 4.72 | 4.83 | 4.83 | qfq | 5,384,300 | 25,834,208 | 0.00% |
| 2024-08-28 | 5.00 | 5.00 | 4.73 | 4.83 | 4.83 | qfq | 9,517,000 | 45,750,305 | -3.59% |
| 2024-08-27 | 4.81 | 5.31 | 4.78 | 5.01 | 5.01 | qfq | 15,284,835 | 78,870,335 | 3.73% |
| 2024-08-26 | 4.68 | 4.83 | 4.63 | 4.83 | 4.83 | qfq | 3,399,800 | 16,232,452 | 3.65% |
| 2024-08-23 | 4.64 | 4.68 | 4.58 | 4.66 | 4.66 | qfq | 1,728,600 | 8,008,116 | 0.43% |
| 2024-08-22 | 4.73 | 4.76 | 4.61 | 4.64 | 4.64 | qfq | 3,077,800 | 14,375,706 | -2.52% |
| 2024-08-21 | 4.73 | 4.89 | 4.72 | 4.76 | 4.76 | qfq | 3,371,000 | 16,125,745 | 0.85% |
| 2024-08-20 | 4.93 | 4.93 | 4.68 | 4.72 | 4.72 | qfq | 4,246,900 | 20,368,609 | -4.65% |
| 2024-08-19 | 4.90 | 4.95 | 4.83 | 4.95 | 4.95 | qfq | 2,984,000 | 14,542,761 | 1.02% |
| 2024-08-16 | 4.92 | 4.99 | 4.83 | 4.90 | 4.90 | qfq | 3,755,100 | 18,368,661 | -0.20% |
| 2024-08-15 | 4.88 | 4.94 | 4.82 | 4.91 | 4.91 | qfq | 2,999,500 | 14,662,874 | 0.20% |
| 2024-08-14 | 4.95 | 4.95 | 4.89 | 4.90 | 4.90 | qfq | 2,436,200 | 11,990,710 | -0.41% |
| 2024-08-13 | 4.89 | 4.94 | 4.82 | 4.92 | 4.92 | qfq | 3,586,100 | 17,492,431 | 0.41% |
| 2024-08-12 | 5.06 | 5.08 | 4.85 | 4.90 | 4.90 | qfq | 6,141,300 | 30,334,717 | -3.35% |
| 2024-08-09 | 5.13 | 5.18 | 5.06 | 5.07 | 5.07 | qfq | 6,126,118 | 31,264,512 | -1.93% |
| 2024-08-08 | 5.10 | 5.25 | 5.00 | 5.17 | 5.17 | qfq | 9,168,000 | 47,097,354 | 0.39% |
| 2024-08-07 | 4.93 | 5.19 | 4.93 | 5.15 | 5.15 | qfq | 11,933,945 | 60,782,334 | 4.04% |
| 2024-08-06 | 4.85 | 4.97 | 4.82 | 4.95 | 4.95 | qfq | 6,235,801 | 30,476,961 | 2.27% |
| 2024-08-05 | 4.88 | 5.03 | 4.80 | 4.84 | 4.84 | qfq | 6,386,300 | 31,251,436 | -1.43% |
| 2024-08-02 | 4.91 | 5.06 | 4.87 | 4.91 | 4.91 | qfq | 6,160,800 | 30,529,092 | -1.41% |
| 2024-08-01 | 4.85 | 5.10 | 4.81 | 4.98 | 4.98 | qfq | 9,912,394 | 49,255,055 | 1.63% |
| 2024-07-31 | 5.02 | 5.10 | 4.75 | 4.90 | 4.90 | qfq | 12,866,318 | 62,779,938 | -0.81% |
| 2024-07-30 | 4.48 | 4.94 | 4.45 | 4.94 | 4.94 | qfq | 4,155,676 | 20,157,720 | 10.02% |
| 2024-07-29 | 4.48 | 4.52 | 4.44 | 4.49 | 4.49 | qfq | 2,626,493 | 11,755,459 | -0.44% |
| 2024-07-26 | 4.36 | 4.52 | 4.36 | 4.51 | 4.51 | qfq | 3,073,393 | 13,662,519 | 2.73% |
| 2024-07-25 | 4.41 | 4.45 | 4.33 | 4.39 | 4.39 | qfq | 3,660,100 | 16,028,752 | -0.45% |
| 2024-07-24 | 4.44 | 4.51 | 4.36 | 4.41 | 4.41 | qfq | 4,345,100 | 19,220,078 | -0.68% |
| 2024-07-23 | 4.58 | 4.61 | 4.44 | 4.44 | 4.44 | qfq | 4,192,101 | 18,968,002 | -2.20% |
| 2024-07-22 | 4.62 | 4.63 | 4.47 | 4.54 | 4.54 | qfq | 3,764,300 | 17,063,856 | -2.37% |
| 2024-07-19 | 4.61 | 4.67 | 4.51 | 4.65 | 4.65 | qfq | 5,104,401 | 23,397,563 | 0.22% |
| 2024-07-18 | 4.68 | 4.68 | 4.45 | 4.64 | 4.64 | qfq | 9,511,719 | 43,402,736 | -0.43% |
| 2024-07-17 | 4.89 | 4.91 | 4.66 | 4.66 | 4.66 | qfq | 12,656,600 | 60,147,561 | -6.80% |
| 2024-07-16 | 5.00 | 5.32 | 4.95 | 5.00 | 5.00 | qfq | 20,039,864 | 103,314,024 | 3.31% |
| 2024-07-15 | 4.41 | 4.84 | 4.41 | 4.84 | 4.84 | qfq | 2,294,100 | 10,968,094 | 10.00% |
| 2024-07-12 | 4.41 | 4.52 | 4.37 | 4.40 | 4.40 | qfq | 3,709,600 | 16,453,499 | -0.45% |
| 2024-07-11 | 4.31 | 4.52 | 4.25 | 4.42 | 4.42 | qfq | 5,580,100 | 24,484,057 | 2.79% |
| 2024-07-10 | 4.20 | 4.38 | 4.16 | 4.30 | 4.30 | qfq | 4,319,700 | 18,600,606 | 0.94% |
| 2024-07-09 | 4.34 | 4.38 | 4.17 | 4.26 | 4.26 | qfq | 5,234,118 | 22,319,189 | -2.52% |
| 2024-07-08 | 4.58 | 4.58 | 4.34 | 4.37 | 4.37 | qfq | 5,181,200 | 22,890,632 | -4.38% |
| 2024-07-05 | 4.56 | 4.66 | 4.46 | 4.57 | 4.57 | qfq | 5,241,001 | 23,884,652 | -0.65% |
| 2024-07-04 | 4.83 | 4.86 | 4.58 | 4.60 | 4.60 | qfq | 7,008,800 | 32,733,402 | -5.35% |
| 2024-07-03 | 4.82 | 4.95 | 4.77 | 4.86 | 4.86 | qfq | 5,108,401 | 24,768,220 | 0.41% |
| 2024-07-02 | 4.81 | 4.95 | 4.72 | 4.84 | 4.84 | qfq | 7,202,762 | 34,963,170 | 0.41% |
| 2024-07-01 | 4.61 | 4.84 | 4.57 | 4.82 | 4.82 | qfq | 9,529,401 | 44,861,902 | 3.66% |
| 2024-06-28 | 4.73 | 4.78 | 4.58 | 4.65 | 4.65 | qfq | 9,984,018 | 46,899,031 | -1.27% |
| 2024-06-27 | 4.91 | 5.19 | 4.71 | 4.71 | 4.71 | qfq | 10,820,601 | 52,735,206 | -3.88% |
| 2024-06-26 | 4.80 | 4.97 | 4.49 | 4.90 | 4.90 | qfq | 13,832,703 | 66,099,994 | 1.45% |
| 2024-06-25 | 4.92 | 5.13 | 4.71 | 4.83 | 4.83 | qfq | 17,861,176 | 87,607,885 | -4.73% |
| 2024-06-24 | 5.51 | 5.84 | 4.78 | 5.07 | 5.07 | qfq | 26,321,140 | 139,816,302 | -4.52% |
| 2024-06-21 | 5.18 | 5.31 | 5.08 | 5.31 | 5.31 | qfq | 7,012,709 | 36,831,273 | 9.94% |
| 2024-06-20 | 4.41 | 4.83 | 4.38 | 4.83 | 4.83 | qfq | 4,999,199 | 23,345,915 | 10.02% |
| 2024-06-19 | 4.53 | 4.56 | 4.32 | 4.39 | 4.39 | qfq | 6,472,710 | 28,523,245 | -3.09% |
| 2024-06-18 | 4.63 | 4.68 | 4.49 | 4.53 | 4.53 | qfq | 3,827,600 | 17,476,256 | -2.16% |
| 2024-06-17 | 4.66 | 4.75 | 4.62 | 4.63 | 4.63 | qfq | 3,054,006 | 14,246,410 | -2.11% |
| 2024-06-14 | 4.72 | 4.74 | 4.58 | 4.73 | 4.73 | qfq | 4,493,006 | 20,915,682 | 0.85% |
| 2024-06-13 | 4.80 | 4.82 | 4.64 | 4.69 | 4.69 | qfq | 4,399,100 | 20,668,684 | -2.49% |
| 2024-06-12 | 4.72 | 4.84 | 4.68 | 4.81 | 4.81 | qfq | 2,736,400 | 13,120,485 | 1.48% |
| 2024-06-11 | 4.90 | 4.90 | 4.67 | 4.74 | 4.74 | qfq | 4,704,500 | 22,316,913 | -3.27% |
| 2024-06-07 | 4.83 | 4.92 | 4.64 | 4.90 | 4.90 | qfq | 5,413,175 | 25,866,296 | 6.06% |
| 2024-06-06 | 5.03 | 5.04 | 4.56 | 4.62 | 4.62 | qfq | 9,247,800 | 43,503,901 | -8.15% |
| 2024-06-05 | 5.16 | 5.23 | 5.00 | 5.03 | 5.03 | qfq | 4,057,800 | 20,625,776 | -3.45% |
| 2024-06-04 | 5.29 | 5.34 | 5.14 | 5.21 | 5.21 | qfq | 3,235,500 | 16,855,789 | -2.07% |
| 2024-06-03 | 5.54 | 5.57 | 5.21 | 5.32 | 5.32 | qfq | 4,847,100 | 25,875,520 | -3.97% |
| 2024-05-31 | 5.53 | 5.58 | 5.50 | 5.54 | 5.54 | qfq | 1,565,200 | 8,668,931 | 0.36% |
| 2024-05-30 | 5.64 | 5.64 | 5.51 | 5.52 | 5.52 | qfq | 1,905,000 | 10,576,869 | -2.13% |
| 2024-05-29 | 5.62 | 5.69 | 5.57 | 5.64 | 5.64 | qfq | 1,489,902 | 8,384,740 | 0.53% |
| 2024-05-28 | 5.60 | 5.69 | 5.54 | 5.61 | 5.61 | qfq | 2,053,702 | 11,562,372 | 0.54% |
| 2024-05-27 | 5.62 | 5.66 | 5.53 | 5.58 | 5.58 | qfq | 2,516,600 | 14,051,994 | -1.24% |
| 2024-05-24 | 5.65 | 5.74 | 5.61 | 5.65 | 5.65 | qfq | 2,999,600 | 16,971,132 | -0.53% |
| 2024-05-23 | 5.84 | 5.86 | 5.67 | 5.68 | 5.68 | qfq | 2,449,400 | 14,090,497 | -3.24% |
| 2024-05-22 | 5.84 | 5.90 | 5.80 | 5.87 | 5.87 | qfq | 1,865,600 | 10,900,967 | 0.51% |
| 2024-05-21 | 5.92 | 5.93 | 5.79 | 5.84 | 5.84 | qfq | 2,382,800 | 13,918,559 | -0.68% |
| 2024-05-20 | 5.88 | 5.99 | 5.86 | 5.88 | 5.88 | qfq | 3,278,200 | 19,349,399 | -1.51% |
| 2024-05-17 | 6.05 | 6.10 | 5.89 | 5.97 | 5.97 | qfq | 4,293,000 | 25,520,539 | -2.13% |
| 2024-05-16 | 6.18 | 6.21 | 5.98 | 6.10 | 6.10 | qfq | 5,962,635 | 36,305,451 | -0.16% |
| 2024-05-15 | 5.81 | 6.21 | 5.77 | 6.11 | 6.11 | qfq | 7,531,325 | 45,528,673 | 5.34% |
| 2024-05-14 | 5.50 | 5.99 | 5.48 | 5.80 | 5.80 | qfq | 6,384,800 | 36,744,617 | 5.26% |
| 2024-05-13 | 5.68 | 5.69 | 5.51 | 5.51 | 5.51 | qfq | 3,177,500 | 17,658,915 | -2.99% |
| 2024-05-10 | 5.85 | 5.88 | 5.63 | 5.68 | 5.68 | qfq | 4,160,301 | 23,749,774 | -3.07% |
| 2024-05-09 | 5.73 | 5.92 | 5.67 | 5.86 | 5.86 | qfq | 4,795,541 | 27,836,352 | 3.17% |
| 2024-05-08 | 5.78 | 5.85 | 5.63 | 5.68 | 5.68 | qfq | 4,726,001 | 27,014,415 | -1.90% |
| 2024-05-07 | 6.00 | 6.01 | 5.75 | 5.79 | 5.79 | qfq | 5,652,901 | 33,098,263 | -3.82% |
| 2024-05-06 | 6.13 | 6.26 | 5.94 | 6.02 | 6.02 | qfq | 5,142,001 | 31,270,187 | -1.95% |
| 2024-04-30 | 6.01 | 6.20 | 6.01 | 6.14 | 6.14 | qfq | 2,787,801 | 17,091,648 | 1.99% |
| 2024-04-29 | 5.94 | 6.04 | 5.85 | 6.02 | 6.02 | qfq | 2,904,701 | 17,359,840 | 1.01% |
| 2024-04-26 | 5.97 | 5.97 | 5.85 | 5.96 | 5.96 | qfq | 2,783,400 | 16,489,323 | 0.51% |
| 2024-04-25 | 5.82 | 6.01 | 5.82 | 5.93 | 5.93 | qfq | 2,284,700 | 13,558,476 | 1.02% |
| 2024-04-24 | 5.68 | 5.87 | 5.67 | 5.87 | 5.87 | qfq | 2,870,201 | 16,629,010 | 3.35% |
| 2024-04-23 | 5.70 | 5.80 | 5.67 | 5.68 | 5.68 | qfq | 2,714,100 | 15,562,127 | -0.53% |
| 2024-04-22 | 5.74 | 5.77 | 5.55 | 5.71 | 5.71 | qfq | 3,120,700 | 17,747,976 | 0.35% |
| 2024-04-19 | 5.74 | 5.88 | 5.64 | 5.69 | 5.69 | qfq | 3,244,156 | 18,599,242 | -2.23% |
| 2024-04-18 | 6.01 | 6.01 | 5.76 | 5.82 | 5.82 | qfq | 6,114,010 | 35,725,572 | -3.00% |
| 2024-04-17 | 5.70 | 6.10 | 5.69 | 6.00 | 6.00 | qfq | 5,028,000 | 29,809,888 | 7.14% |
| 2024-04-16 | 6.13 | 6.27 | 5.59 | 5.60 | 5.60 | qfq | 6,675,369 | 38,390,237 | -9.82% |
| 2024-04-15 | 6.49 | 6.50 | 6.12 | 6.21 | 6.21 | qfq | 4,733,152 | 29,710,424 | -4.31% |
| 2024-04-12 | 6.52 | 6.60 | 6.47 | 6.49 | 6.49 | qfq | 2,329,600 | 15,218,077 | 0.46% |
| 2024-04-11 | 6.41 | 6.52 | 6.37 | 6.46 | 6.46 | qfq | 1,918,900 | 12,405,145 | 0.47% |
| 2024-04-10 | 6.54 | 6.58 | 6.36 | 6.43 | 6.43 | qfq | 3,331,327 | 21,448,294 | -1.68% |
| 2024-04-09 | 6.33 | 6.58 | 6.32 | 6.54 | 6.54 | qfq | 3,733,047 | 24,113,073 | 2.99% |
| 2024-04-08 | 6.73 | 6.73 | 6.32 | 6.35 | 6.35 | qfq | 5,660,530 | 36,509,895 | -5.65% |
| 2024-04-03 | 6.51 | 6.73 | 6.46 | 6.73 | 6.73 | qfq | 3,682,600 | 24,290,918 | 3.54% |
| 2024-04-02 | 6.38 | 6.55 | 6.36 | 6.50 | 6.50 | qfq | 3,415,800 | 22,130,100 | 1.56% |
| 2024-04-01 | 6.38 | 6.47 | 6.32 | 6.40 | 6.40 | qfq | 2,927,700 | 18,784,158 | 2.56% |
| 2024-03-29 | 6.19 | 6.26 | 6.18 | 6.24 | 6.24 | qfq | 1,999,400 | 12,425,198 | 0.65% |
| 2024-03-28 | 6.08 | 6.29 | 6.06 | 6.20 | 6.20 | qfq | 3,285,600 | 20,314,129 | 1.97% |
| 2024-03-27 | 6.19 | 6.22 | 6.07 | 6.08 | 6.08 | qfq | 2,532,000 | 15,522,541 | -1.78% |
| 2024-03-26 | 6.20 | 6.26 | 6.08 | 6.19 | 6.19 | qfq | 3,178,301 | 19,698,114 | 0.49% |
| 2024-03-25 | 6.38 | 6.38 | 6.16 | 6.16 | 6.16 | qfq | 3,064,400 | 19,133,309 | -2.22% |
| 2024-03-22 | 6.42 | 6.45 | 6.25 | 6.30 | 6.30 | qfq | 2,844,801 | 18,013,383 | -1.87% |
| 2024-03-21 | 6.54 | 6.55 | 6.41 | 6.42 | 6.42 | qfq | 2,339,900 | 15,103,470 | -1.23% |
| 2024-03-20 | 6.48 | 6.58 | 6.42 | 6.50 | 6.50 | qfq | 2,472,690 | 16,061,464 | 0.31% |
| 2024-03-19 | 6.45 | 6.57 | 6.45 | 6.48 | 6.48 | qfq | 2,545,100 | 16,569,015 | 0.15% |
| 2024-03-18 | 6.41 | 6.52 | 6.40 | 6.47 | 6.47 | qfq | 2,672,600 | 17,281,173 | 0.94% |
| 2024-03-15 | 6.30 | 6.42 | 6.29 | 6.41 | 6.41 | qfq | 2,206,600 | 14,067,929 | 1.58% |
| 2024-03-14 | 6.40 | 6.41 | 6.25 | 6.31 | 6.31 | qfq | 1,976,100 | 12,535,786 | -0.94% |
| 2024-03-13 | 6.39 | 6.47 | 6.32 | 6.37 | 6.37 | qfq | 2,950,530 | 18,814,520 | -1.09% |
| 2024-03-12 | 6.28 | 6.53 | 6.28 | 6.44 | 6.44 | qfq | 5,153,201 | 33,102,574 | 2.06% |
| 2024-03-11 | 6.06 | 6.34 | 6.06 | 6.31 | 6.31 | qfq | 4,813,200 | 29,859,039 | 3.78% |
| 2024-03-08 | 6.11 | 6.15 | 6.05 | 6.08 | 6.08 | qfq | 1,798,000 | 10,941,850 | -0.33% |
| 2024-03-07 | 6.15 | 6.25 | 6.08 | 6.10 | 6.10 | qfq | 2,878,118 | 17,682,640 | 0.16% |
| 2024-03-06 | 6.13 | 6.19 | 6.05 | 6.09 | 6.09 | qfq | 2,450,700 | 14,959,295 | -0.65% |
| 2024-03-05 | 6.10 | 6.27 | 6.10 | 6.13 | 6.13 | qfq | 2,904,092 | 17,982,888 | -0.49% |
| 2024-03-04 | 6.29 | 6.32 | 6.13 | 6.16 | 6.16 | qfq | 2,593,700 | 16,020,375 | -1.28% |
| 2024-03-01 | 6.24 | 6.32 | 6.20 | 6.24 | 6.24 | qfq | 3,018,300 | 18,857,347 | -0.64% |
| 2024-02-29 | 6.02 | 6.30 | 6.02 | 6.28 | 6.28 | qfq | 4,023,997 | 25,059,784 | 2.61% |
| 2024-02-28 | 6.48 | 6.55 | 6.12 | 6.12 | 6.12 | qfq | 7,250,750 | 46,213,764 | -4.38% |
| 2024-02-27 | 6.25 | 6.42 | 6.19 | 6.40 | 6.40 | qfq | 3,845,200 | 24,345,314 | 2.40% |
| 2024-02-26 | 6.22 | 6.35 | 6.17 | 6.25 | 6.25 | qfq | 4,717,358 | 29,486,468 | 0.16% |
| 2024-02-23 | 6.08 | 6.27 | 6.02 | 6.24 | 6.24 | qfq | 5,756,893 | 35,478,171 | 2.63% |
| 2024-02-22 | 6.15 | 6.16 | 5.95 | 6.08 | 6.08 | qfq | 3,964,901 | 23,993,532 | 0.33% |
| 2024-02-21 | 5.92 | 6.26 | 5.87 | 6.06 | 6.06 | qfq | 6,820,834 | 41,718,075 | 0.33% |
| 2024-02-20 | 5.82 | 6.20 | 5.75 | 6.04 | 6.04 | qfq | 9,267,910 | 55,544,465 | 3.78% |
| 2024-02-19 | 5.50 | 5.82 | 5.42 | 5.82 | 5.82 | qfq | 6,650,700 | 37,888,520 | 10.02% |
| 2024-02-08 | 4.78 | 5.29 | 4.61 | 5.29 | 5.29 | qfq | 9,767,627 | 47,976,556 | 9.98% |
| 2024-02-07 | 5.20 | 5.23 | 4.77 | 4.81 | 4.81 | qfq | 10,291,753 | 51,538,976 | -5.69% |
| 2024-02-06 | 4.88 | 5.24 | 4.72 | 5.10 | 5.10 | qfq | 8,938,928 | 44,062,066 | -2.67% |
| 2024-02-05 | 5.80 | 5.80 | 5.24 | 5.24 | 5.24 | qfq | 6,052,790 | 32,325,992 | -9.97% |
| 2024-02-02 | 6.08 | 6.29 | 5.53 | 5.82 | 5.82 | qfq | 8,065,247 | 47,799,455 | -3.64% |
| 2024-02-01 | 6.13 | 6.21 | 5.95 | 6.04 | 6.04 | qfq | 4,650,067 | 28,189,298 | -2.58% |
| 2024-01-31 | 6.50 | 6.52 | 6.18 | 6.20 | 6.20 | qfq | 4,835,482 | 30,423,191 | -4.62% |
| 2024-01-30 | 6.79 | 6.80 | 6.46 | 6.50 | 6.50 | qfq | 4,320,200 | 28,687,760 | -5.11% |
| 2024-01-29 | 6.93 | 6.93 | 6.79 | 6.85 | 6.85 | qfq | 4,588,191 | 31,434,633 | 0.00% |
| 2024-01-26 | 6.87 | 6.92 | 6.72 | 6.85 | 6.85 | qfq | 4,265,990 | 29,137,673 | -0.58% |
| 2024-01-25 | 6.47 | 6.98 | 6.43 | 6.89 | 6.89 | qfq | 6,278,800 | 42,038,117 | 6.49% |
| 2024-01-24 | 6.55 | 6.61 | 6.23 | 6.47 | 6.47 | qfq | 6,750,500 | 43,090,874 | -1.07% |
| 2024-01-23 | 6.55 | 6.64 | 6.42 | 6.54 | 6.54 | qfq | 3,458,501 | 22,552,085 | 0.00% |
| 2024-01-22 | 6.88 | 6.90 | 6.52 | 6.54 | 6.54 | qfq | 3,998,318 | 26,925,305 | -6.17% |
| 2024-01-19 | 7.02 | 7.08 | 6.93 | 6.97 | 6.97 | qfq | 2,996,277 | 20,955,593 | -0.29% |
| 2024-01-18 | 7.40 | 7.40 | 6.84 | 6.99 | 6.99 | qfq | 6,133,107 | 43,044,237 | -3.98% |
| 2024-01-17 | 7.47 | 7.58 | 7.27 | 7.28 | 7.28 | qfq | 3,413,100 | 25,263,994 | -2.41% |
| 2024-01-16 | 7.45 | 7.53 | 7.43 | 7.46 | 7.46 | qfq | 2,147,100 | 16,045,316 | -0.40% |
| 2024-01-15 | 7.48 | 7.55 | 7.47 | 7.49 | 7.49 | qfq | 1,457,601 | 10,931,693 | -0.66% |
| 2024-01-12 | 7.52 | 7.62 | 7.51 | 7.54 | 7.54 | qfq | 2,227,601 | 16,846,263 | 0.13% |
| 2024-01-11 | 7.48 | 7.55 | 7.45 | 7.53 | 7.53 | qfq | 1,875,401 | 14,087,148 | 0.53% |
| 2024-01-10 | 7.48 | 7.55 | 7.46 | 7.49 | 7.49 | qfq | 2,597,328 | 19,460,316 | -0.93% |
| 2024-01-09 | 7.58 | 7.61 | 7.48 | 7.56 | 7.56 | qfq | 2,201,901 | 16,615,111 | -0.26% |
| 2024-01-08 | 7.76 | 7.82 | 7.57 | 7.58 | 7.58 | qfq | 2,876,341 | 22,041,052 | -1.56% |
| 2024-01-05 | 7.86 | 7.88 | 7.68 | 7.70 | 7.70 | qfq | 2,008,500 | 15,605,225 | -2.04% |
| 2024-01-04 | 7.85 | 7.90 | 7.77 | 7.86 | 7.86 | qfq | 2,250,141 | 17,627,309 | 0.13% |
| 2024-01-03 | 7.87 | 7.90 | 7.82 | 7.85 | 7.85 | qfq | 1,735,500 | 13,630,567 | -0.25% |
| 2024-01-02 | 7.82 | 7.89 | 7.82 | 7.87 | 7.87 | qfq | 2,197,801 | 17,283,003 | 0.13% |
| 2023-12-29 | 7.70 | 7.88 | 7.65 | 7.86 | 7.86 | qfq | 3,757,392 | 29,094,903 | 1.81% |
| 2023-12-28 | 7.71 | 7.78 | 7.67 | 7.72 | 7.72 | qfq | 2,857,401 | 22,106,041 | 0.13% |
| 2023-12-27 | 7.71 | 7.80 | 7.69 | 7.71 | 7.71 | qfq | 2,139,800 | 16,556,161 | -0.26% |
| 2023-12-26 | 7.80 | 7.94 | 7.72 | 7.73 | 7.73 | qfq | 2,106,200 | 16,336,064 | -0.90% |
| 2023-12-25 | 7.85 | 7.97 | 7.74 | 7.80 | 7.80 | qfq | 2,418,100 | 18,868,268 | -1.02% |
| 2023-12-22 | 7.98 | 7.98 | 7.80 | 7.88 | 7.88 | qfq | 2,668,400 | 20,928,226 | -0.51% |
| 2023-12-21 | 7.74 | 7.97 | 7.72 | 7.92 | 7.92 | qfq | 2,754,666 | 21,594,018 | 1.54% |
| 2023-12-20 | 7.90 | 7.94 | 7.71 | 7.80 | 7.80 | qfq | 3,106,600 | 24,237,715 | -1.14% |
| 2023-12-19 | 7.85 | 7.98 | 7.78 | 7.89 | 7.89 | qfq | 2,648,201 | 20,809,782 | 0.64% |
| 2023-12-18 | 8.07 | 8.09 | 7.82 | 7.84 | 7.84 | qfq | 3,546,501 | 28,164,804 | -3.09% |
| 2023-12-15 | 8.10 | 8.12 | 8.05 | 8.09 | 8.09 | qfq | 2,883,600 | 23,271,016 | -0.12% |
| 2023-12-14 | 8.10 | 8.14 | 8.05 | 8.10 | 8.10 | qfq | 2,791,001 | 22,559,966 | -0.12% |
| 2023-12-13 | 8.17 | 8.19 | 8.08 | 8.11 | 8.11 | qfq | 2,175,501 | 17,660,556 | -0.61% |
| 2023-12-12 | 8.10 | 8.16 | 8.04 | 8.16 | 8.16 | qfq | 2,488,900 | 20,192,789 | 0.62% |
| 2023-12-11 | 8.08 | 8.12 | 8.01 | 8.11 | 8.11 | qfq | 2,852,100 | 23,037,491 | 0.00% |
| 2023-12-08 | 8.10 | 8.16 | 8.08 | 8.11 | 8.11 | qfq | 2,584,400 | 20,956,614 | -0.25% |
| 2023-12-07 | 8.13 | 8.15 | 8.06 | 8.13 | 8.13 | qfq | 2,435,000 | 19,741,227 | 0.00% |
| 2023-12-06 | 8.08 | 8.19 | 8.03 | 8.13 | 8.13 | qfq | 2,938,571 | 23,864,656 | 0.37% |
| 2023-12-05 | 8.10 | 8.17 | 8.07 | 8.10 | 8.10 | qfq | 3,496,800 | 28,337,201 | -0.12% |
| 2023-12-04 | 8.14 | 8.14 | 8.05 | 8.11 | 8.11 | qfq | 2,566,000 | 20,762,142 | -0.12% |
| 2023-12-01 | 8.11 | 8.22 | 8.11 | 8.12 | 8.12 | qfq | 3,520,376 | 28,666,925 | 0.12% |
| 2023-11-30 | 8.07 | 8.15 | 8.03 | 8.11 | 8.11 | qfq | 3,551,423 | 28,741,456 | 0.25% |
| 2023-11-29 | 8.14 | 8.14 | 8.01 | 8.09 | 8.09 | qfq | 5,191,708 | 41,919,652 | -0.12% |
| 2023-11-28 | 8.19 | 8.23 | 8.07 | 8.10 | 8.10 | qfq | 5,758,362 | 47,009,331 | -1.10% |
| 2023-11-27 | 8.23 | 8.25 | 8.14 | 8.19 | 8.19 | qfq | 4,221,050 | 34,602,216 | -0.61% |
| 2023-11-24 | 8.28 | 8.39 | 8.22 | 8.24 | 8.24 | qfq | 5,969,500 | 49,559,188 | -0.48% |
| 2023-11-23 | 8.19 | 8.33 | 8.18 | 8.28 | 8.28 | qfq | 4,399,400 | 36,339,343 | 0.73% |
| 2023-11-22 | 8.23 | 8.28 | 8.20 | 8.22 | 8.22 | qfq | 2,277,300 | 18,739,760 | -0.12% |
| 2023-11-21 | 8.20 | 8.32 | 8.15 | 8.23 | 8.23 | qfq | 2,516,902 | 20,763,383 | 0.61% |
| 2023-11-20 | 8.13 | 8.19 | 8.11 | 8.18 | 8.18 | qfq | 2,346,600 | 19,144,828 | 0.99% |
| 2023-11-17 | 8.02 | 8.12 | 8.02 | 8.10 | 8.10 | qfq | 2,012,900 | 16,272,954 | 0.62% |
| 2023-11-16 | 8.05 | 8.08 | 7.97 | 8.05 | 8.05 | qfq | 1,928,592 | 15,526,102 | 0.00% |
| 2023-11-15 | 8.04 | 8.10 | 8.03 | 8.05 | 8.05 | qfq | 1,822,201 | 14,686,322 | 0.00% |
| 2023-11-14 | 7.99 | 8.05 | 7.96 | 8.05 | 8.05 | qfq | 2,025,301 | 16,212,816 | 0.75% |
| 2023-11-13 | 8.01 | 8.05 | 7.96 | 7.99 | 7.99 | qfq | 1,915,701 | 15,280,682 | -0.25% |
| 2023-11-10 | 7.94 | 8.04 | 7.93 | 8.01 | 8.01 | qfq | 2,525,900 | 20,175,188 | 0.38% |
| 2023-11-09 | 7.92 | 8.02 | 7.88 | 7.98 | 7.98 | qfq | 4,173,800 | 33,222,086 | 1.01% |
| 2023-11-08 | 7.88 | 7.93 | 7.85 | 7.90 | 7.90 | qfq | 2,131,501 | 16,814,390 | 0.13% |
| 2023-11-07 | 7.80 | 7.96 | 7.79 | 7.89 | 7.89 | qfq | 3,260,200 | 25,720,552 | 0.77% |
| 2023-11-06 | 7.85 | 7.86 | 7.76 | 7.83 | 7.83 | qfq | 3,075,900 | 24,011,646 | -0.38% |
| 2023-11-03 | 7.94 | 7.96 | 7.82 | 7.86 | 7.86 | qfq | 2,624,000 | 20,637,684 | -0.25% |
| 2023-11-02 | 7.88 | 7.97 | 7.84 | 7.88 | 7.88 | qfq | 2,952,900 | 23,307,985 | -0.63% |
| 2023-11-01 | 8.05 | 8.20 | 7.86 | 7.93 | 7.93 | qfq | 4,952,743 | 39,315,703 | 0.00% |
| 2023-10-31 | 7.88 | 7.95 | 7.86 | 7.93 | 7.93 | qfq | 3,425,000 | 27,051,162 | 0.25% |
| 2023-10-30 | 7.63 | 8.00 | 7.58 | 7.91 | 7.91 | qfq | 5,957,250 | 46,638,598 | 4.35% |
| 2023-10-27 | 7.53 | 7.61 | 7.50 | 7.58 | 7.58 | qfq | 1,933,300 | 14,632,538 | 0.66% |
| 2023-10-26 | 7.56 | 7.56 | 7.48 | 7.53 | 7.53 | qfq | 1,613,162 | 12,126,325 | -0.13% |
| 2023-10-25 | 7.56 | 7.61 | 7.49 | 7.54 | 7.54 | qfq | 3,675,161 | 27,712,274 | -0.26% |
| 2023-10-24 | 7.30 | 7.58 | 7.22 | 7.56 | 7.56 | qfq | 5,569,300 | 41,276,867 | 4.71% |
| 2023-10-23 | 7.45 | 7.66 | 7.18 | 7.22 | 7.22 | qfq | 3,960,601 | 29,165,462 | -4.62% |
| 2023-10-20 | 7.62 | 7.67 | 7.54 | 7.57 | 7.57 | qfq | 3,214,701 | 24,442,049 | -1.17% |
| 2023-10-19 | 7.77 | 7.78 | 7.20 | 7.66 | 7.66 | qfq | 7,044,002 | 53,504,228 | -1.42% |
| 2023-10-18 | 7.72 | 7.78 | 7.68 | 7.77 | 7.77 | qfq | 2,307,700 | 17,864,264 | 0.13% |
| 2023-10-17 | 7.76 | 7.79 | 7.72 | 7.76 | 7.76 | qfq | 2,126,008 | 16,475,010 | -0.13% |
| 2023-10-16 | 7.78 | 7.84 | 7.73 | 7.77 | 7.77 | qfq | 2,038,641 | 15,825,926 | -0.38% |
| 2023-10-13 | 7.77 | 7.86 | 7.75 | 7.80 | 7.80 | qfq | 1,907,600 | 14,873,967 | 0.13% |
| 2023-10-12 | 7.76 | 7.80 | 7.74 | 7.79 | 7.79 | qfq | 1,473,000 | 11,435,645 | 0.13% |
| 2023-10-11 | 7.77 | 7.82 | 7.71 | 7.78 | 7.78 | qfq | 2,384,900 | 18,458,713 | 0.13% |
| 2023-10-10 | 7.72 | 7.81 | 7.71 | 7.77 | 7.77 | qfq | 2,695,800 | 20,911,288 | 0.39% |
| 2023-10-09 | 7.76 | 7.78 | 7.65 | 7.74 | 7.74 | qfq | 3,190,800 | 24,574,288 | -1.02% |
| 2023-09-28 | 7.76 | 7.85 | 7.75 | 7.82 | 7.82 | qfq | 1,934,000 | 15,091,519 | 0.51% |
| 2023-09-27 | 7.81 | 7.81 | 7.74 | 7.78 | 7.78 | qfq | 1,601,300 | 12,442,612 | -0.13% |
| 2023-09-26 | 7.80 | 7.83 | 7.71 | 7.79 | 7.79 | qfq | 3,067,200 | 23,814,067 | -0.38% |
| 2023-09-25 | 7.89 | 7.96 | 7.78 | 7.82 | 7.82 | qfq | 3,899,100 | 30,560,436 | -1.01% |
| 2023-09-22 | 7.86 | 7.94 | 7.82 | 7.90 | 7.90 | qfq | 2,830,900 | 22,307,563 | 0.38% |
| 2023-09-21 | 7.89 | 7.92 | 7.83 | 7.87 | 7.87 | qfq | 2,666,500 | 20,987,041 | -0.63% |
| 2023-09-20 | 7.83 | 7.94 | 7.80 | 7.92 | 7.92 | qfq | 3,276,002 | 25,846,094 | 0.76% |
| 2023-09-19 | 7.76 | 7.94 | 7.73 | 7.86 | 7.86 | qfq | 4,397,300 | 34,500,356 | 1.03% |
| 2023-09-18 | 7.78 | 7.81 | 7.74 | 7.78 | 7.78 | qfq | 2,260,800 | 17,557,363 | -0.26% |
| 2023-09-15 | 7.76 | 7.81 | 7.73 | 7.80 | 7.80 | qfq | 2,239,700 | 17,382,317 | 0.65% |
| 2023-09-14 | 7.78 | 7.81 | 7.73 | 7.75 | 7.75 | qfq | 2,197,100 | 17,047,584 | -0.51% |
| 2023-09-13 | 7.75 | 7.79 | 7.72 | 7.79 | 7.79 | qfq | 2,171,400 | 16,847,956 | 0.52% |
| 2023-09-12 | 7.75 | 7.79 | 7.70 | 7.75 | 7.75 | qfq | 1,905,500 | 14,736,818 | -0.26% |
| 2023-09-11 | 7.78 | 7.88 | 7.74 | 7.77 | 7.77 | qfq | 3,228,400 | 25,188,338 | 0.13% |
| 2023-09-08 | 7.73 | 7.77 | 7.67 | 7.76 | 7.76 | qfq | 2,537,300 | 19,560,882 | 0.00% |
| 2023-09-07 | 7.79 | 7.87 | 7.66 | 7.76 | 7.76 | qfq | 4,574,300 | 35,383,137 | -0.26% |
| 2023-09-06 | 7.87 | 7.89 | 7.78 | 7.78 | 7.78 | qfq | 2,831,900 | 22,140,016 | -1.39% |
| 2023-09-05 | 8.00 | 8.00 | 7.85 | 7.89 | 7.89 | qfq | 3,220,200 | 25,475,088 | -1.00% |
| 2023-09-04 | 7.83 | 8.02 | 7.83 | 7.97 | 7.97 | qfq | 3,773,251 | 29,885,946 | 1.79% |
| 2023-09-01 | 7.81 | 7.92 | 7.79 | 7.83 | 7.83 | qfq | 2,644,500 | 20,722,971 | 0.26% |
| 2023-08-31 | 7.78 | 7.83 | 7.73 | 7.81 | 7.81 | qfq | 2,730,451 | 21,269,335 | -0.26% |
| 2023-08-30 | 7.75 | 7.87 | 7.70 | 7.83 | 7.83 | qfq | 5,262,600 | 41,006,302 | 0.38% |
| 2023-08-29 | 7.77 | 7.85 | 7.69 | 7.80 | 7.80 | qfq | 3,912,200 | 30,399,702 | 0.13% |
| 2023-08-28 | 8.13 | 8.17 | 7.77 | 7.79 | 7.79 | qfq | 6,313,800 | 50,122,826 | -2.01% |
| 2023-08-25 | 8.03 | 8.12 | 7.95 | 7.95 | 7.95 | qfq | 2,844,400 | 22,773,876 | -1.24% |
| 2023-08-24 | 8.09 | 8.09 | 7.99 | 8.05 | 8.05 | qfq | 3,017,800 | 24,259,551 | 0.00% |
| 2023-08-23 | 8.09 | 8.14 | 8.00 | 8.05 | 8.05 | qfq | 3,907,100 | 31,538,163 | -0.37% |
| 2023-08-22 | 8.01 | 8.09 | 7.89 | 8.08 | 8.08 | qfq | 3,529,711 | 28,227,285 | 1.38% |
| 2023-08-21 | 8.16 | 8.20 | 7.96 | 7.97 | 7.97 | qfq | 6,177,500 | 49,730,262 | -2.92% |
| 2023-08-18 | 8.16 | 8.32 | 8.14 | 8.21 | 8.21 | qfq | 4,733,700 | 38,980,836 | 0.37% |
| 2023-08-17 | 8.15 | 8.19 | 8.10 | 8.18 | 8.18 | qfq | 2,158,110 | 17,608,590 | 0.25% |
| 2023-08-16 | 8.11 | 8.21 | 8.11 | 8.16 | 8.16 | qfq | 2,933,500 | 23,966,913 | 0.12% |
| 2023-08-15 | 8.22 | 8.24 | 8.10 | 8.15 | 8.15 | qfq | 3,508,310 | 28,676,281 | -0.12% |
| 2023-08-14 | 8.38 | 8.38 | 8.10 | 8.16 | 8.16 | qfq | 7,778,100 | 63,776,173 | -2.97% |
| 2023-08-11 | 8.24 | 8.52 | 8.18 | 8.41 | 8.41 | qfq | 6,914,900 | 57,874,590 | 2.06% |
| 2023-08-10 | 8.26 | 8.26 | 8.06 | 8.24 | 8.24 | qfq | 4,381,800 | 35,835,578 | -0.36% |
| 2023-08-09 | 8.30 | 8.52 | 8.12 | 8.27 | 8.27 | qfq | 10,062,013 | 83,476,653 | -0.36% |
| 2023-08-08 | 8.19 | 8.34 | 8.17 | 8.30 | 8.30 | qfq | 4,716,750 | 39,019,305 | 0.97% |
| 2023-08-07 | 8.14 | 8.31 | 8.11 | 8.22 | 8.22 | qfq | 4,042,600 | 33,179,330 | 0.61% |
| 2023-08-04 | 8.17 | 8.21 | 8.10 | 8.17 | 8.17 | qfq | 3,044,700 | 24,816,871 | 0.00% |
| 2023-08-03 | 8.03 | 8.19 | 8.02 | 8.17 | 8.17 | qfq | 3,863,451 | 31,432,595 | 1.36% |
| 2023-08-02 | 8.01 | 8.09 | 7.99 | 8.06 | 8.06 | qfq | 3,099,400 | 24,923,336 | 0.25% |
| 2023-08-01 | 7.95 | 8.06 | 7.94 | 8.04 | 8.04 | qfq | 2,867,820 | 22,989,491 | 0.63% |
| 2023-07-31 | 8.05 | 8.16 | 7.95 | 7.99 | 7.99 | qfq | 5,174,100 | 41,381,198 | -1.24% |
| 2023-07-28 | 8.02 | 8.20 | 7.98 | 8.09 | 8.09 | qfq | 5,567,600 | 45,038,166 | 1.13% |
| 2023-07-27 | 7.95 | 8.02 | 7.90 | 8.00 | 8.00 | qfq | 3,756,700 | 29,956,630 | 0.63% |
| 2023-07-26 | 7.89 | 8.00 | 7.88 | 7.95 | 7.95 | qfq | 3,195,100 | 25,385,283 | 0.63% |
| 2023-07-25 | 7.88 | 7.94 | 7.83 | 7.90 | 7.90 | qfq | 2,331,300 | 18,371,210 | 0.25% |
| 2023-07-24 | 7.89 | 7.90 | 7.82 | 7.88 | 7.88 | qfq | 1,923,901 | 15,125,024 | -0.13% |
| 2023-07-21 | 7.86 | 7.91 | 7.83 | 7.89 | 7.89 | qfq | 2,629,600 | 20,711,136 | 0.38% |
| 2023-07-20 | 7.86 | 7.90 | 7.81 | 7.86 | 7.86 | qfq | 1,862,900 | 14,628,371 | 0.13% |
| 2023-07-19 | 7.89 | 7.89 | 7.80 | 7.85 | 7.85 | qfq | 1,862,700 | 14,589,260 | -0.51% |
| 2023-07-18 | 7.83 | 7.94 | 7.77 | 7.89 | 7.89 | qfq | 3,654,301 | 28,750,440 | 0.77% |
| 2023-07-17 | 7.81 | 7.85 | 7.75 | 7.83 | 7.83 | qfq | 2,127,986 | 16,611,946 | 0.26% |