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尔雅600107.SH
最近收盘价5.602026-07-17
最近交易日2026-07-17
成交量（股）2,875,663
成交额（元）16,106,320
日线记录726
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 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.73 | 5.84 | 5.44 | 5.60 | 5.60 | qfq | 2,875,663 | 16,106,320 | -2.27% |
| 2026-07-16 | 5.90 | 5.90 | 5.72 | 5.73 | 5.73 | qfq | 1,305,700 | 7,541,162 | -2.55% |
| 2026-07-15 | 6.00 | 6.09 | 5.75 | 5.88 | 5.88 | qfq | 2,776,200 | 16,314,922 | -2.97% |
| 2026-07-14 | 6.08 | 6.17 | 5.97 | 6.06 | 6.06 | qfq | 1,262,300 | 7,662,267 | -0.33% |
| 2026-07-13 | 6.30 | 6.30 | 5.90 | 6.08 | 6.08 | qfq | 1,876,600 | 11,457,600 | -3.49% |
| 2026-07-10 | 6.33 | 6.40 | 6.20 | 6.30 | 6.30 | qfq | 2,167,871 | 13,662,949 | -1.10% |
| 2026-07-09 | 6.29 | 6.48 | 6.29 | 6.37 | 6.37 | qfq | 1,566,801 | 10,019,881 | 0.63% |
| 2026-07-08 | 6.56 | 6.56 | 6.14 | 6.33 | 6.33 | qfq | 3,146,800 | 19,779,431 | -4.24% |
| 2026-07-07 | 6.79 | 6.85 | 6.33 | 6.61 | 6.61 | qfq | 4,472,700 | 29,296,277 | -0.75% |
| 2026-07-06 | 6.25 | 6.79 | 6.25 | 6.66 | 6.66 | qfq | 5,792,901 | 38,427,385 | 7.25% |
| 2026-07-03 | 6.10 | 6.22 | 6.02 | 6.21 | 6.21 | qfq | 4,476,498 | 27,368,624 | 4.90% |
| 2026-07-02 | 5.60 | 5.92 | 5.60 | 5.92 | 5.92 | qfq | 3,240,934 | 18,935,535 | 4.96% |
| 2026-07-01 | 5.63 | 5.73 | 5.55 | 5.64 | 5.64 | qfq | 1,704,781 | 9,605,211 | 0.18% |
| 2026-06-30 | 5.86 | 5.86 | 5.63 | 5.63 | 5.63 | qfq | 2,737,970 | 15,580,914 | -3.92% |
| 2026-06-29 | 5.93 | 6.10 | 5.74 | 5.86 | 5.86 | qfq | 3,982,800 | 23,426,731 | 0.17% |
| 2026-06-26 | 5.50 | 5.88 | 5.43 | 5.85 | 5.85 | qfq | 4,456,250 | 25,124,856 | 4.46% |
| 2026-06-25 | 5.75 | 5.75 | 5.50 | 5.60 | 5.60 | qfq | 2,834,700 | 15,954,961 | -2.61% |
| 2026-06-24 | 5.95 | 5.95 | 5.70 | 5.75 | 5.75 | qfq | 3,241,629 | 18,692,976 | -2.71% |
| 2026-06-23 | 6.10 | 6.18 | 5.90 | 5.91 | 5.91 | qfq | 3,185,601 | 19,115,082 | -3.75% |
| 2026-06-22 | 6.15 | 6.30 | 6.01 | 6.14 | 6.14 | qfq | 3,450,902 | 21,211,861 | -0.97% |
| 2026-06-18 | 6.30 | 6.37 | 6.01 | 6.20 | 6.20 | qfq | 3,156,658 | 19,445,337 | -1.74% |
| 2026-06-17 | 6.37 | 6.40 | 6.29 | 6.31 | 6.31 | qfq | 1,440,720 | 9,103,065 | -0.94% |
| 2026-06-16 | 6.38 | 6.40 | 6.28 | 6.37 | 6.37 | qfq | 2,152,500 | 13,618,961 | 0.00% |
| 2026-06-15 | 6.36 | 6.48 | 6.34 | 6.37 | 6.37 | qfq | 1,606,300 | 10,240,346 | 0.16% |
| 2026-06-12 | 6.45 | 6.50 | 6.34 | 6.36 | 6.36 | qfq | 1,951,712 | 12,460,672 | -0.31% |
| 2026-06-11 | 6.50 | 6.51 | 6.33 | 6.38 | 6.38 | qfq | 2,329,812 | 14,956,791 | -3.04% |
| 2026-06-10 | 6.78 | 6.78 | 6.55 | 6.58 | 6.58 | qfq | 3,447,400 | 22,915,047 | -1.94% |
| 2026-06-09 | 6.51 | 6.71 | 6.49 | 6.71 | 6.71 | qfq | 3,110,117 | 20,604,181 | 3.07% |
| 2026-06-08 | 6.23 | 6.54 | 6.20 | 6.51 | 6.51 | qfq | 2,701,901 | 17,159,166 | 2.04% |
| 2026-06-05 | 6.52 | 6.52 | 6.30 | 6.38 | 6.38 | qfq | 3,849,001 | 24,675,293 | -1.85% |
| 2026-06-04 | 6.64 | 6.64 | 6.47 | 6.50 | 6.50 | qfq | 3,030,820 | 19,793,424 | -2.11% |
| 2026-06-03 | 6.70 | 6.75 | 6.51 | 6.64 | 6.64 | qfq | 4,058,321 | 26,968,885 | -0.45% |
| 2026-06-02 | 6.33 | 6.73 | 6.27 | 6.67 | 6.67 | qfq | 5,617,766 | 36,568,314 | 3.73% |
| 2026-06-01 | 6.12 | 6.43 | 6.05 | 6.43 | 6.43 | qfq | 6,818,852 | 43,320,576 | 5.07% |
| 2026-05-29 | 6.08 | 6.31 | 6.08 | 6.12 | 6.12 | qfq | 3,866,707 | 23,785,362 | -3.01% |
| 2026-05-28 | 6.25 | 6.52 | 6.25 | 6.31 | 6.31 | qfq | 2,477,700 | 15,809,770 | -1.10% |
| 2026-05-27 | 6.53 | 6.53 | 6.30 | 6.38 | 6.38 | qfq | 3,152,300 | 20,132,730 | -1.85% |
| 2026-05-26 | 6.66 | 6.68 | 6.48 | 6.50 | 6.50 | qfq | 3,322,300 | 21,738,510 | -2.26% |
| 2026-05-25 | 6.68 | 6.80 | 6.54 | 6.65 | 6.65 | qfq | 4,066,500 | 27,210,434 | 0.76% |
| 2026-05-22 | 6.55 | 6.68 | 6.48 | 6.60 | 6.60 | qfq | 4,421,880 | 28,945,023 | -1.05% |
| 2026-05-21 | 6.63 | 6.89 | 6.63 | 6.67 | 6.67 | qfq | 7,093,100 | 48,351,920 | 1.68% |
| 2026-05-20 | 6.51 | 6.65 | 6.48 | 6.56 | 6.56 | qfq | 3,926,302 | 25,716,810 | -0.30% |
| 2026-05-19 | 6.53 | 6.71 | 6.43 | 6.58 | 6.58 | qfq | 4,273,700 | 28,187,226 | 0.77% |
| 2026-05-18 | 6.60 | 6.60 | 6.40 | 6.53 | 6.53 | qfq | 4,099,511 | 26,574,325 | -1.36% |
| 2026-05-15 | 6.76 | 6.78 | 6.57 | 6.62 | 6.62 | qfq | 5,222,800 | 34,748,198 | -2.07% |
| 2026-05-14 | 6.86 | 7.03 | 6.76 | 6.76 | 6.76 | qfq | 8,177,500 | 56,172,706 | -1.46% |
| 2026-05-13 | 6.80 | 6.91 | 6.69 | 6.86 | 6.86 | qfq | 6,889,158 | 46,824,121 | 0.73% |
| 2026-05-12 | 6.63 | 6.89 | 6.63 | 6.81 | 6.81 | qfq | 8,877,802 | 60,013,109 | 1.79% |
| 2026-05-11 | 6.86 | 7.06 | 6.60 | 6.69 | 6.69 | qfq | 15,783,400 | 108,361,221 | -1.62% |
| 2026-05-08 | 6.96 | 6.96 | 6.51 | 6.80 | 6.80 | qfq | 20,769,548 | 141,195,625 | 2.56% |
| 2026-05-07 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | qfq | 1,392,752 | 9,233,946 | 5.07% |
| 2026-05-06 | 5.81 | 6.31 | 5.81 | 6.31 | 6.31 | qfq | 10,960,515 | 68,707,077 | 4.99% |
| 2026-04-29 | 5.87 | 6.12 | 5.84 | 6.01 | 6.01 | qfq | 6,904,400 | 41,722,541 | 3.09% |
| 2026-04-28 | 5.76 | 5.95 | 5.76 | 5.83 | 5.83 | qfq | 3,261,900 | 19,077,944 | 1.22% |
| 2026-04-27 | 5.65 | 5.80 | 5.49 | 5.76 | 5.76 | qfq | 3,521,400 | 19,859,219 | 2.86% |
| 2026-04-24 | 5.69 | 5.76 | 5.57 | 5.60 | 5.60 | qfq | 3,067,400 | 17,283,331 | -1.75% |
| 2026-04-23 | 5.71 | 5.85 | 5.64 | 5.70 | 5.70 | qfq | 3,547,710 | 20,327,391 | -0.87% |
| 2026-04-22 | 5.81 | 6.04 | 5.70 | 5.75 | 5.75 | qfq | 7,234,613 | 42,516,762 | -0.69% |
| 2026-04-21 | 5.55 | 5.79 | 5.48 | 5.79 | 5.79 | qfq | 5,847,610 | 33,251,830 | 5.08% |
| 2026-04-20 | 5.47 | 5.60 | 5.46 | 5.51 | 5.51 | qfq | 4,717,540 | 26,031,579 | 0.00% |
| 2026-04-17 | 5.61 | 5.65 | 5.48 | 5.51 | 5.51 | qfq | 4,209,941 | 23,278,200 | -2.65% |
| 2026-04-16 | 5.65 | 5.72 | 5.55 | 5.66 | 5.66 | qfq | 2,662,700 | 15,011,394 | 0.71% |
| 2026-04-15 | 5.85 | 5.85 | 5.59 | 5.62 | 5.62 | qfq | 5,504,600 | 31,302,019 | -3.77% |
| 2026-04-14 | 5.77 | 5.97 | 5.75 | 5.84 | 5.84 | qfq | 4,875,500 | 28,540,957 | 1.21% |
| 2026-04-13 | 5.72 | 5.88 | 5.70 | 5.77 | 5.77 | qfq | 2,881,110 | 16,661,826 | 0.35% |
| 2026-04-10 | 5.81 | 5.93 | 5.74 | 5.75 | 5.75 | qfq | 2,892,500 | 16,848,045 | -1.54% |
| 2026-04-09 | 5.76 | 6.01 | 5.68 | 5.84 | 5.84 | qfq | 4,172,101 | 24,460,454 | 1.04% |
| 2026-04-08 | 5.88 | 5.92 | 5.66 | 5.78 | 5.78 | qfq | 3,674,201 | 21,236,551 | 0.17% |
| 2026-04-07 | 5.63 | 5.86 | 5.63 | 5.77 | 5.77 | qfq | 4,343,001 | 24,865,968 | -2.20% |
| 2026-04-03 | 6.24 | 6.26 | 5.90 | 5.90 | 5.90 | qfq | 4,553,700 | 27,066,392 | -4.99% |
| 2026-04-02 | 6.40 | 6.54 | 6.19 | 6.21 | 6.21 | qfq | 8,528,010 | 54,090,481 | -4.46% |
| 2026-04-01 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | qfq | 10,232,820 | 66,149,762 | 5.01% |
| 2026-03-31 | 6.35 | 6.58 | 6.13 | 6.19 | 6.19 | qfq | 5,624,400 | 35,737,945 | -2.21% |
| 2026-03-30 | 6.33 | 6.50 | 6.22 | 6.33 | 6.33 | qfq | 6,251,914 | 39,746,700 | -0.16% |
| 2026-03-27 | 6.42 | 6.68 | 6.28 | 6.34 | 6.34 | qfq | 14,086,121 | 91,957,606 | -0.31% |
| 2026-03-26 | 6.14 | 6.36 | 6.12 | 6.36 | 6.36 | qfq | 5,243,817 | 33,040,524 | 4.95% |
| 2026-03-25 | 6.15 | 6.16 | 5.85 | 6.06 | 6.06 | qfq | 13,828,211 | 83,706,696 | 3.24% |
| 2026-03-24 | 5.84 | 5.87 | 5.60 | 5.87 | 5.87 | qfq | 4,950,553 | 28,703,763 | 5.01% |
| 2026-03-23 | 5.27 | 5.59 | 5.05 | 5.59 | 5.59 | qfq | 8,688,515 | 47,253,232 | 5.08% |
| 2026-03-20 | 5.31 | 5.49 | 5.28 | 5.32 | 5.32 | qfq | 3,859,100 | 20,689,962 | 0.19% |
| 2026-03-19 | 5.33 | 5.43 | 5.30 | 5.31 | 5.31 | qfq | 3,200,151 | 17,161,555 | -1.85% |
| 2026-03-18 | 5.62 | 5.65 | 5.37 | 5.41 | 5.41 | qfq | 6,362,800 | 34,292,466 | -4.25% |
| 2026-03-17 | 5.79 | 5.89 | 5.60 | 5.65 | 5.65 | qfq | 4,227,100 | 24,212,040 | -1.91% |
| 2026-03-16 | 5.73 | 5.77 | 5.62 | 5.76 | 5.76 | qfq | 2,209,600 | 12,605,011 | 0.35% |
| 2026-03-13 | 5.70 | 5.77 | 5.66 | 5.74 | 5.74 | qfq | 2,861,000 | 16,311,774 | -0.17% |
| 2026-03-12 | 5.89 | 5.97 | 5.70 | 5.75 | 5.75 | qfq | 3,208,301 | 18,644,402 | -2.38% |
| 2026-03-11 | 5.80 | 5.94 | 5.71 | 5.89 | 5.89 | qfq | 3,818,100 | 22,299,146 | 1.55% |
| 2026-03-10 | 5.90 | 5.90 | 5.73 | 5.80 | 5.80 | qfq | 2,486,110 | 14,371,386 | 0.52% |
| 2026-03-09 | 5.89 | 5.89 | 5.67 | 5.77 | 5.77 | qfq | 3,156,400 | 18,102,047 | -2.37% |
| 2026-03-06 | 5.78 | 5.91 | 5.69 | 5.91 | 5.91 | qfq | 2,982,000 | 17,255,417 | 2.25% |
| 2026-03-05 | 5.98 | 5.98 | 5.72 | 5.78 | 5.78 | qfq | 2,604,400 | 15,112,702 | 0.17% |
| 2026-03-04 | 5.81 | 5.83 | 5.58 | 5.77 | 5.77 | qfq | 4,442,901 | 25,424,495 | 0.17% |
| 2026-03-03 | 5.90 | 5.95 | 5.71 | 5.76 | 5.76 | qfq | 4,040,425 | 23,624,792 | -2.21% |
| 2026-03-02 | 6.08 | 6.08 | 5.89 | 5.89 | 5.89 | qfq | 9,163,901 | 54,253,295 | -5.00% |
| 2026-02-27 | 6.26 | 6.27 | 6.00 | 6.20 | 6.20 | qfq | 3,711,600 | 22,775,335 | -1.12% |
| 2026-02-26 | 6.40 | 6.43 | 6.19 | 6.27 | 6.27 | qfq | 3,682,676 | 23,041,207 | -1.88% |
| 2026-02-25 | 6.27 | 6.43 | 6.26 | 6.39 | 6.39 | qfq | 3,164,200 | 20,132,797 | 1.59% |
| 2026-02-24 | 6.22 | 6.39 | 6.20 | 6.29 | 6.29 | qfq | 3,628,301 | 22,924,752 | 1.13% |
| 2026-02-13 | 6.25 | 6.31 | 6.10 | 6.22 | 6.22 | qfq | 4,525,400 | 28,118,219 | 0.48% |
| 2026-02-12 | 6.51 | 6.62 | 6.17 | 6.19 | 6.19 | qfq | 7,342,200 | 46,663,059 | -4.62% |
| 2026-02-11 | 6.62 | 6.75 | 6.38 | 6.49 | 6.49 | qfq | 8,201,500 | 53,354,647 | 0.00% |
| 2026-02-10 | 6.18 | 6.49 | 6.18 | 6.49 | 6.49 | qfq | 5,872,711 | 37,734,907 | 5.02% |
| 2026-02-09 | 6.11 | 6.19 | 6.00 | 6.18 | 6.18 | qfq | 5,685,600 | 34,755,876 | 1.81% |
| 2026-02-06 | 6.19 | 6.36 | 6.05 | 6.07 | 6.07 | qfq | 8,288,300 | 51,324,254 | -0.82% |
| 2026-02-05 | 5.88 | 6.12 | 5.80 | 6.12 | 6.12 | qfq | 5,890,082 | 35,551,219 | 4.97% |
| 2026-02-04 | 5.80 | 5.94 | 5.72 | 5.83 | 5.83 | qfq | 5,567,800 | 32,325,720 | -0.17% |
| 2026-02-03 | 6.00 | 6.08 | 5.77 | 5.84 | 5.84 | qfq | 7,384,601 | 43,516,821 | -1.85% |
| 2026-02-02 | 5.71 | 6.24 | 5.71 | 5.95 | 5.95 | qfq | 11,423,742 | 68,346,729 | -1.00% |
| 2026-01-30 | 5.81 | 6.01 | 5.72 | 6.01 | 6.01 | qfq | 6,953,750 | 41,485,295 | 5.07% |
| 2026-01-29 | 6.00 | 6.07 | 5.71 | 5.72 | 5.72 | qfq | 10,662,200 | 62,079,815 | -4.83% |
| 2026-01-28 | 6.16 | 6.22 | 5.93 | 6.01 | 6.01 | qfq | 9,790,798 | 58,926,119 | -2.59% |
| 2026-01-27 | 6.36 | 6.36 | 6.04 | 6.17 | 6.17 | qfq | 6,547,701 | 40,275,181 | -2.68% |
| 2026-01-26 | 6.58 | 6.58 | 6.34 | 6.34 | 6.34 | qfq | 10,172,200 | 64,873,359 | -4.95% |
| 2026-01-23 | 6.80 | 6.81 | 6.57 | 6.67 | 6.67 | qfq | 6,376,010 | 42,638,581 | -1.62% |
| 2026-01-22 | 6.75 | 6.84 | 6.67 | 6.78 | 6.78 | qfq | 3,391,500 | 22,840,786 | 0.59% |
| 2026-01-21 | 6.73 | 6.92 | 6.72 | 6.74 | 6.74 | qfq | 5,185,122 | 35,316,125 | -1.03% |
| 2026-01-20 | 7.01 | 7.01 | 6.77 | 6.81 | 6.81 | qfq | 4,547,695 | 31,127,869 | -2.01% |
| 2026-01-19 | 7.07 | 7.07 | 6.86 | 6.95 | 6.95 | qfq | 6,682,100 | 46,292,240 | -0.29% |
| 2026-01-16 | 7.10 | 7.15 | 6.90 | 6.97 | 6.97 | qfq | 6,874,403 | 47,930,189 | -1.83% |
| 2026-01-15 | 7.17 | 7.30 | 7.04 | 7.10 | 7.10 | qfq | 6,070,210 | 43,468,365 | -1.11% |
| 2026-01-14 | 7.27 | 7.48 | 7.10 | 7.18 | 7.18 | qfq | 8,674,552 | 62,947,950 | 0.14% |
| 2026-01-13 | 7.16 | 7.39 | 6.90 | 7.17 | 7.17 | qfq | 11,164,558 | 80,650,568 | 0.14% |
| 2026-01-12 | 7.16 | 7.16 | 6.94 | 7.16 | 7.16 | qfq | 9,376,215 | 66,545,892 | 4.99% |
| 2026-01-09 | 6.72 | 6.99 | 6.65 | 6.82 | 6.82 | qfq | 6,572,556 | 44,688,688 | 1.64% |
| 2026-01-08 | 6.75 | 6.85 | 6.66 | 6.71 | 6.71 | qfq | 4,644,813 | 31,348,805 | -2.04% |
| 2026-01-07 | 7.05 | 7.06 | 6.80 | 6.85 | 6.85 | qfq | 4,332,600 | 29,813,640 | -1.58% |
| 2026-01-06 | 7.05 | 7.09 | 6.94 | 6.96 | 6.96 | qfq | 4,047,600 | 28,322,531 | -1.00% |
| 2026-01-05 | 7.08 | 7.26 | 6.99 | 7.03 | 7.03 | qfq | 7,829,350 | 55,476,901 | 1.30% |
| 2025-12-31 | 6.99 | 7.20 | 6.80 | 6.94 | 6.94 | qfq | 8,766,375 | 61,299,953 | 1.17% |
| 2025-12-30 | 6.53 | 6.86 | 6.49 | 6.86 | 6.86 | qfq | 4,798,401 | 32,503,748 | 5.05% |
| 2025-12-29 | 6.59 | 6.75 | 6.45 | 6.53 | 6.53 | qfq | 7,023,701 | 46,264,083 | -1.80% |
| 2025-12-26 | 6.74 | 6.79 | 6.50 | 6.65 | 6.65 | qfq | 8,639,500 | 56,899,103 | -2.21% |
| 2025-12-25 | 6.66 | 6.92 | 6.55 | 6.80 | 6.80 | qfq | 10,716,711 | 71,536,282 | -1.31% |
| 2025-12-24 | 7.30 | 7.30 | 6.86 | 6.89 | 6.89 | qfq | 7,395,301 | 51,959,423 | -4.04% |
| 2025-12-23 | 7.39 | 7.42 | 7.05 | 7.18 | 7.18 | qfq | 11,048,500 | 79,615,015 | 1.13% |
| 2025-12-22 | 7.10 | 7.10 | 6.98 | 7.10 | 7.10 | qfq | 9,145,900 | 64,741,176 | 5.03% |
| 2025-12-19 | 6.60 | 6.76 | 6.50 | 6.76 | 6.76 | qfq | 7,878,100 | 52,780,995 | 4.97% |
| 2025-12-18 | 6.09 | 6.44 | 6.08 | 6.44 | 6.44 | qfq | 5,600,901 | 35,434,785 | 5.06% |
| 2025-12-17 | 6.19 | 6.49 | 5.97 | 6.13 | 6.13 | qfq | 10,816,000 | 66,779,212 | -0.97% |
| 2025-12-16 | 6.24 | 6.25 | 5.93 | 6.19 | 6.19 | qfq | 12,234,375 | 73,444,030 | -0.80% |
| 2025-12-15 | 6.57 | 6.57 | 6.24 | 6.24 | 6.24 | qfq | 8,218,000 | 51,462,001 | -5.02% |
| 2025-12-12 | 6.65 | 6.73 | 6.56 | 6.57 | 6.57 | qfq | 4,854,401 | 32,235,648 | -1.20% |
| 2025-12-11 | 6.60 | 6.80 | 6.55 | 6.65 | 6.65 | qfq | 7,542,201 | 50,074,909 | -2.21% |
| 2025-12-10 | 7.13 | 7.27 | 6.80 | 6.80 | 6.80 | qfq | 6,213,600 | 43,814,016 | -4.36% |
| 2025-12-09 | 7.01 | 7.30 | 7.00 | 7.11 | 7.11 | qfq | 4,690,814 | 33,557,826 | 1.43% |
| 2025-12-08 | 7.13 | 7.13 | 6.70 | 7.01 | 7.01 | qfq | 6,324,002 | 43,422,650 | -0.57% |
| 2025-12-05 | 7.42 | 7.42 | 7.05 | 7.05 | 7.05 | qfq | 8,136,153 | 57,585,960 | -4.99% |
| 2025-12-04 | 7.55 | 7.68 | 7.37 | 7.42 | 7.42 | qfq | 3,564,600 | 26,797,989 | -1.59% |
| 2025-12-03 | 7.38 | 7.55 | 7.31 | 7.54 | 7.54 | qfq | 3,916,310 | 29,126,139 | 0.80% |
| 2025-12-02 | 7.67 | 7.75 | 7.44 | 7.48 | 7.48 | qfq | 5,765,901 | 43,671,633 | -1.84% |
| 2025-12-01 | 7.83 | 7.88 | 7.49 | 7.62 | 7.62 | qfq | 8,215,201 | 62,820,882 | -3.30% |
| 2025-11-28 | 8.05 | 8.21 | 7.86 | 7.88 | 7.88 | qfq | 4,957,900 | 39,601,901 | -2.60% |
| 2025-11-27 | 8.00 | 8.27 | 7.95 | 8.09 | 8.09 | qfq | 9,588,100 | 77,866,642 | 1.76% |
| 2025-11-26 | 7.41 | 7.95 | 7.41 | 7.95 | 7.95 | qfq | 10,571,511 | 82,823,187 | 5.02% |
| 2025-11-25 | 7.39 | 7.68 | 7.25 | 7.57 | 7.57 | qfq | 12,566,907 | 94,179,335 | 3.56% |
| 2025-11-24 | 7.50 | 7.59 | 7.28 | 7.31 | 7.31 | qfq | 6,567,905 | 48,513,116 | -2.79% |
| 2025-11-21 | 8.08 | 8.08 | 7.47 | 7.52 | 7.52 | qfq | 11,918,211 | 91,971,239 | -3.84% |
| 2025-11-20 | 7.78 | 7.82 | 7.60 | 7.82 | 7.82 | qfq | 4,238,310 | 33,004,989 | 4.97% |
| 2025-11-19 | 7.40 | 7.60 | 7.24 | 7.45 | 7.45 | qfq | 7,067,700 | 51,884,891 | -0.67% |
| 2025-11-18 | 7.58 | 7.97 | 7.45 | 7.50 | 7.50 | qfq | 12,585,300 | 97,224,143 | -1.19% |
| 2025-11-17 | 7.98 | 7.98 | 7.24 | 7.59 | 7.59 | qfq | 18,264,462 | 137,910,838 | -0.39% |
| 2025-11-14 | 7.59 | 7.62 | 7.37 | 7.62 | 7.62 | qfq | 15,530,947 | 117,690,358 | 4.96% |
| 2025-11-13 | 7.22 | 7.26 | 7.17 | 7.26 | 7.26 | qfq | 2,749,500 | 19,890,895 | 5.07% |
| 2025-11-12 | 6.58 | 6.91 | 6.37 | 6.91 | 6.91 | qfq | 13,927,820 | 94,151,755 | 5.02% |
| 2025-11-11 | 7.01 | 7.01 | 6.58 | 6.58 | 6.58 | qfq | 20,263,165 | 133,820,048 | -5.05% |
| 2025-11-10 | 7.16 | 7.47 | 6.93 | 6.93 | 6.93 | qfq | 15,407,485 | 108,610,281 | -4.94% |
| 2025-11-07 | 7.63 | 7.64 | 7.29 | 7.29 | 7.29 | qfq | 7,901,600 | 57,938,867 | -4.95% |
| 2025-11-06 | 7.79 | 7.79 | 7.39 | 7.67 | 7.67 | qfq | 8,109,600 | 61,081,296 | -1.41% |
| 2025-11-05 | 7.86 | 8.18 | 7.73 | 7.78 | 7.78 | qfq | 9,622,001 | 75,978,968 | -4.42% |
| 2025-11-04 | 8.23 | 8.72 | 8.07 | 8.14 | 8.14 | qfq | 14,132,200 | 119,278,322 | -1.93% |
| 2025-11-03 | 7.92 | 8.32 | 7.69 | 8.30 | 8.30 | qfq | 8,984,901 | 72,321,428 | 4.67% |
| 2025-10-31 | 8.23 | 8.38 | 7.85 | 7.93 | 7.93 | qfq | 9,495,885 | 76,114,297 | -4.00% |
| 2025-10-30 | 8.00 | 8.53 | 8.00 | 8.26 | 8.26 | qfq | 13,393,400 | 110,503,553 | -0.84% |
| 2025-10-29 | 8.47 | 8.47 | 8.33 | 8.33 | 8.33 | qfq | 6,625,600 | 55,274,510 | -5.02% |
| 2025-10-28 | 9.00 | 9.44 | 8.77 | 8.77 | 8.77 | qfq | 16,021,670 | 143,777,288 | -4.98% |
| 2025-10-27 | 8.90 | 9.36 | 8.90 | 9.23 | 9.23 | qfq | 12,626,250 | 117,026,538 | 3.59% |
| 2025-10-24 | 8.60 | 9.00 | 8.50 | 8.91 | 8.91 | qfq | 7,286,180 | 63,470,095 | 1.37% |
| 2025-10-23 | 8.40 | 8.93 | 8.40 | 8.79 | 8.79 | qfq | 10,059,701 | 88,122,462 | 3.41% |
| 2025-10-22 | 8.80 | 8.85 | 8.44 | 8.50 | 8.50 | qfq | 5,703,900 | 48,947,573 | -1.85% |
| 2025-10-21 | 8.40 | 8.80 | 8.24 | 8.66 | 8.66 | qfq | 8,869,405 | 75,632,649 | 0.00% |
| 2025-10-20 | 9.23 | 9.23 | 8.53 | 8.66 | 8.66 | qfq | 18,007,700 | 161,020,173 | -1.48% |
| 2025-10-17 | 8.17 | 8.79 | 7.95 | 8.79 | 8.79 | qfq | 13,553,603 | 113,191,711 | 5.02% |
| 2025-10-16 | 8.74 | 8.74 | 7.93 | 8.37 | 8.37 | qfq | 22,861,098 | 192,966,486 | 0.60% |
| 2025-10-15 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | qfq | 547,460 | 4,554,867 | 5.05% |
| 2025-10-14 | 7.90 | 7.92 | 7.85 | 7.92 | 7.92 | qfq | 2,152,142 | 17,020,118 | 5.04% |
| 2025-10-13 | 7.54 | 7.54 | 7.38 | 7.54 | 7.54 | qfq | 5,584,910 | 42,002,063 | 5.01% |
| 2025-10-10 | 6.85 | 7.18 | 6.85 | 7.18 | 7.18 | qfq | 3,749,281 | 26,628,888 | 4.97% |
| 2025-10-09 | 6.52 | 6.84 | 6.46 | 6.84 | 6.84 | qfq | 5,253,700 | 35,642,067 | 5.07% |
| 2025-09-30 | 6.48 | 6.59 | 6.45 | 6.51 | 6.51 | qfq | 2,556,201 | 16,643,113 | 0.46% |
| 2025-09-29 | 6.47 | 6.54 | 6.33 | 6.48 | 6.48 | qfq | 3,441,381 | 22,184,586 | 0.31% |
| 2025-09-26 | 6.73 | 6.73 | 6.45 | 6.46 | 6.46 | qfq | 4,411,600 | 29,083,414 | -3.87% |
| 2025-09-25 | 6.60 | 6.77 | 6.60 | 6.72 | 6.72 | qfq | 5,101,600 | 34,137,917 | 1.97% |
| 2025-09-24 | 6.40 | 6.59 | 6.38 | 6.59 | 6.59 | qfq | 4,228,404 | 27,589,390 | 2.81% |
| 2025-09-23 | 6.40 | 6.58 | 6.19 | 6.41 | 6.41 | qfq | 8,196,500 | 51,785,651 | -0.62% |
| 2025-09-22 | 6.69 | 6.69 | 6.37 | 6.45 | 6.45 | qfq | 8,679,700 | 56,053,325 | -3.73% |
| 2025-09-19 | 6.61 | 6.79 | 6.55 | 6.70 | 6.70 | qfq | 4,607,501 | 30,662,481 | 1.36% |
| 2025-09-18 | 6.84 | 6.84 | 6.60 | 6.61 | 6.61 | qfq | 6,508,547 | 43,481,101 | -1.49% |
| 2025-09-17 | 6.85 | 7.00 | 6.66 | 6.71 | 6.71 | qfq | 7,596,992 | 51,916,003 | -2.61% |
| 2025-09-16 | 6.70 | 6.93 | 6.70 | 6.89 | 6.89 | qfq | 8,000,800 | 54,758,884 | 1.32% |
| 2025-09-15 | 6.68 | 6.89 | 6.52 | 6.80 | 6.80 | qfq | 8,315,575 | 55,994,234 | 1.64% |
| 2025-09-12 | 6.83 | 6.96 | 6.58 | 6.69 | 6.69 | qfq | 11,347,800 | 76,947,961 | -2.76% |
| 2025-09-11 | 6.77 | 6.91 | 6.70 | 6.88 | 6.88 | qfq | 9,587,837 | 65,261,821 | 2.08% |
| 2025-09-10 | 6.39 | 6.74 | 6.35 | 6.74 | 6.74 | qfq | 10,642,175 | 70,583,459 | 4.98% |
| 2025-09-09 | 6.38 | 6.52 | 6.07 | 6.42 | 6.42 | qfq | 9,952,455 | 62,976,092 | 1.58% |
| 2025-09-08 | 6.50 | 6.65 | 6.32 | 6.32 | 6.32 | qfq | 16,758,700 | 107,366,944 | -4.96% |
| 2025-09-05 | 6.61 | 7.07 | 6.61 | 6.65 | 6.65 | qfq | 14,475,602 | 98,529,927 | -2.35% |
| 2025-09-04 | 6.83 | 7.04 | 6.50 | 6.81 | 6.81 | qfq | 16,277,665 | 111,062,095 | 0.44% |
| 2025-09-03 | 6.93 | 6.93 | 6.61 | 6.78 | 6.78 | qfq | 28,093,552 | 193,540,999 | 2.73% |
| 2025-09-02 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | qfq | 3,440,391 | 22,704,639 | 4.93% |
| 2025-09-01 | 5.84 | 6.29 | 5.84 | 6.29 | 6.29 | qfq | 6,560,775 | 40,482,981 | 5.01% |
| 2025-08-29 | 5.66 | 5.99 | 5.57 | 5.99 | 5.99 | qfq | 12,324,010 | 72,981,074 | 5.09% |
| 2025-08-28 | 5.47 | 5.90 | 5.41 | 5.70 | 5.70 | qfq | 15,702,660 | 87,866,272 | 0.18% |
| 2025-08-27 | 6.19 | 6.29 | 5.69 | 5.69 | 5.69 | qfq | 26,120,445 | 157,120,240 | -5.01% |
| 2025-08-26 | 5.79 | 5.99 | 5.75 | 5.99 | 5.99 | qfq | 12,420,842 | 74,033,752 | 5.09% |
| 2025-08-25 | 5.58 | 5.70 | 5.43 | 5.70 | 5.70 | qfq | 15,586,881 | 88,394,404 | 4.97% |
| 2025-08-22 | 5.53 | 5.53 | 5.27 | 5.43 | 5.43 | qfq | 25,729,032 | 139,543,899 | 3.04% |
| 2025-08-21 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | qfq | 1,279,904 | 6,745,094 | 4.98% |
| 2025-08-20 | 4.96 | 5.02 | 4.90 | 5.02 | 5.02 | qfq | 5,829,151 | 29,123,642 | 5.02% |
| 2025-08-19 | 4.78 | 4.78 | 4.66 | 4.78 | 4.78 | qfq | 5,215,749 | 24,888,944 | 5.05% |
| 2025-08-18 | 4.35 | 4.55 | 4.33 | 4.55 | 4.55 | qfq | 8,346,600 | 37,501,296 | 5.08% |
| 2025-08-15 | 4.16 | 4.35 | 4.15 | 4.33 | 4.33 | qfq | 16,878,610 | 72,743,765 | 4.59% |
| 2025-08-14 | 3.95 | 4.14 | 3.92 | 4.14 | 4.14 | qfq | 7,732,710 | 31,183,592 | 5.08% |
| 2025-08-13 | 4.01 | 4.02 | 3.90 | 3.94 | 3.94 | qfq | 5,314,900 | 20,984,108 | -1.50% |
| 2025-08-12 | 4.01 | 4.07 | 3.97 | 4.00 | 4.00 | qfq | 4,670,501 | 18,704,079 | -0.99% |
| 2025-08-11 | 4.07 | 4.08 | 3.97 | 4.04 | 4.04 | qfq | 4,142,300 | 16,645,207 | -0.74% |
| 2025-08-08 | 4.06 | 4.11 | 4.04 | 4.07 | 4.07 | qfq | 2,359,188 | 9,605,043 | 0.25% |
| 2025-08-07 | 4.11 | 4.13 | 4.06 | 4.06 | 4.06 | qfq | 3,011,002 | 12,298,032 | -0.98% |
| 2025-08-06 | 4.18 | 4.18 | 4.07 | 4.10 | 4.10 | qfq | 2,715,301 | 11,134,477 | -1.91% |
| 2025-08-05 | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | qfq | 2,975,658 | 12,357,143 | 1.21% |
| 2025-08-04 | 4.13 | 4.19 | 4.07 | 4.13 | 4.13 | qfq | 3,446,500 | 14,220,741 | 0.00% |
| 2025-08-01 | 4.18 | 4.23 | 4.11 | 4.13 | 4.13 | qfq | 3,835,424 | 15,998,998 | -3.05% |
| 2025-07-31 | 4.35 | 4.38 | 4.21 | 4.26 | 4.26 | qfq | 4,097,101 | 17,554,892 | -2.07% |
| 2025-07-30 | 4.30 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 2,449,801 | 10,664,609 | 0.23% |
| 2025-07-29 | 4.35 | 4.39 | 4.31 | 4.34 | 4.34 | qfq | 2,880,200 | 12,490,990 | -0.23% |
| 2025-07-28 | 4.43 | 4.45 | 4.32 | 4.35 | 4.35 | qfq | 4,945,812 | 21,576,571 | -1.81% |
| 2025-07-25 | 4.37 | 4.45 | 4.34 | 4.43 | 4.43 | qfq | 3,899,500 | 17,122,084 | 1.14% |
| 2025-07-24 | 4.38 | 4.42 | 4.31 | 4.38 | 4.38 | qfq | 3,895,033 | 17,028,689 | 0.00% |
| 2025-07-23 | 4.39 | 4.43 | 4.33 | 4.38 | 4.38 | qfq | 3,485,300 | 15,254,664 | 0.00% |
| 2025-07-22 | 4.33 | 4.44 | 4.31 | 4.38 | 4.38 | qfq | 3,996,100 | 17,479,552 | -0.23% |
| 2025-07-21 | 4.49 | 4.49 | 4.33 | 4.39 | 4.39 | qfq | 5,773,875 | 25,316,534 | -2.01% |
| 2025-07-18 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | qfq | 4,091,601 | 18,109,711 | 1.59% |
| 2025-07-17 | 4.45 | 4.51 | 4.33 | 4.41 | 4.41 | qfq | 5,992,100 | 26,560,274 | -1.12% |
| 2025-07-16 | 4.34 | 4.49 | 4.32 | 4.46 | 4.46 | qfq | 6,971,400 | 30,760,694 | 2.76% |
| 2025-07-15 | 4.30 | 4.50 | 4.27 | 4.34 | 4.34 | qfq | 12,550,128 | 54,669,739 | 0.23% |
| 2025-07-14 | 4.04 | 4.33 | 4.04 | 4.33 | 4.33 | qfq | 13,159,686 | 56,564,096 | 5.10% |
| 2025-07-11 | 3.96 | 4.16 | 3.96 | 4.12 | 4.12 | qfq | 8,137,651 | 33,309,607 | 3.52% |
| 2025-07-10 | 3.95 | 4.03 | 3.93 | 3.98 | 3.98 | qfq | 4,580,700 | 18,276,342 | 0.76% |
| 2025-07-09 | 3.87 | 3.96 | 3.87 | 3.95 | 3.95 | qfq | 3,836,000 | 15,079,582 | 1.54% |
| 2025-07-08 | 3.87 | 3.97 | 3.87 | 3.89 | 3.89 | qfq | 2,613,900 | 10,198,993 | 0.52% |
| 2025-07-07 | 3.86 | 3.90 | 3.79 | 3.87 | 3.87 | qfq | 2,838,801 | 10,940,592 | 0.00% |
| 2025-07-04 | 3.90 | 3.97 | 3.86 | 3.87 | 3.87 | qfq | 2,545,800 | 9,919,075 | -1.02% |
| 2025-07-03 | 3.91 | 3.97 | 3.88 | 3.91 | 3.91 | qfq | 3,126,860 | 12,218,914 | 0.26% |
| 2025-07-02 | 3.93 | 3.95 | 3.87 | 3.90 | 3.90 | qfq | 2,934,300 | 11,451,478 | 0.00% |
| 2025-07-01 | 3.87 | 3.97 | 3.83 | 3.90 | 3.90 | qfq | 4,015,000 | 15,616,990 | 0.52% |
| 2025-06-30 | 3.81 | 3.99 | 3.81 | 3.88 | 3.88 | qfq | 7,185,800 | 27,937,973 | 1.84% |
| 2025-06-27 | 3.89 | 3.89 | 3.78 | 3.81 | 3.81 | qfq | 8,890,900 | 33,975,983 | -2.31% |
| 2025-06-26 | 3.71 | 3.90 | 3.67 | 3.90 | 3.90 | qfq | 9,921,012 | 37,419,391 | 5.12% |
| 2025-06-25 | 3.70 | 3.72 | 3.67 | 3.71 | 3.71 | qfq | 6,171,356 | 22,786,958 | 0.27% |
| 2025-06-24 | 3.66 | 3.73 | 3.66 | 3.70 | 3.70 | qfq | 3,664,856 | 13,562,309 | 1.09% |
| 2025-06-23 | 3.58 | 3.66 | 3.53 | 3.66 | 3.66 | qfq | 2,096,260 | 7,578,416 | 1.95% |
| 2025-06-20 | 3.61 | 3.65 | 3.58 | 3.59 | 3.59 | qfq | 3,671,800 | 13,241,267 | -1.10% |
| 2025-06-19 | 3.69 | 3.73 | 3.59 | 3.63 | 3.63 | qfq | 4,204,166 | 15,360,532 | -1.63% |
| 2025-06-18 | 3.73 | 3.75 | 3.66 | 3.69 | 3.69 | qfq | 4,175,600 | 15,394,512 | -1.60% |
| 2025-06-17 | 3.74 | 3.84 | 3.73 | 3.75 | 3.75 | qfq | 5,421,700 | 20,497,577 | 0.00% |
| 2025-06-16 | 3.78 | 3.79 | 3.65 | 3.75 | 3.75 | qfq | 7,034,167 | 26,161,840 | -0.79% |
| 2025-06-13 | 3.89 | 3.91 | 3.72 | 3.78 | 3.78 | qfq | 8,470,144 | 32,032,287 | -3.57% |
| 2025-06-12 | 4.13 | 4.13 | 3.92 | 3.92 | 3.92 | qfq | 10,325,501 | 41,429,089 | -5.08% |
| 2025-06-11 | 4.10 | 4.16 | 4.07 | 4.13 | 4.13 | qfq | 4,799,100 | 19,801,322 | 0.49% |
| 2025-06-10 | 4.14 | 4.14 | 4.01 | 4.11 | 4.11 | qfq | 6,001,102 | 24,413,687 | 0.00% |
| 2025-06-09 | 4.18 | 4.25 | 4.06 | 4.11 | 4.11 | qfq | 7,492,050 | 30,988,806 | -1.44% |
| 2025-06-06 | 4.14 | 4.24 | 4.07 | 4.17 | 4.17 | qfq | 7,621,700 | 31,601,498 | 1.46% |
| 2025-06-05 | 4.10 | 4.21 | 4.06 | 4.11 | 4.11 | qfq | 5,640,501 | 23,333,499 | 1.23% |
| 2025-06-04 | 3.93 | 4.10 | 3.90 | 4.06 | 4.06 | qfq | 5,205,900 | 20,967,194 | 3.05% |
| 2025-06-03 | 3.99 | 4.00 | 3.89 | 3.94 | 3.94 | qfq | 5,827,200 | 22,894,581 | -1.50% |
| 2025-05-30 | 4.08 | 4.12 | 3.98 | 4.00 | 4.00 | qfq | 5,294,110 | 21,402,271 | -2.44% |
| 2025-05-29 | 3.95 | 4.12 | 3.95 | 4.10 | 4.10 | qfq | 7,970,300 | 32,417,625 | 2.50% |
| 2025-05-28 | 4.02 | 4.12 | 3.93 | 4.00 | 4.00 | qfq | 7,129,508 | 28,580,886 | 0.00% |
| 2025-05-27 | 3.95 | 4.06 | 3.87 | 4.00 | 4.00 | qfq | 6,439,109 | 25,619,276 | 1.52% |
| 2025-05-26 | 3.92 | 4.00 | 3.85 | 3.94 | 3.94 | qfq | 4,976,109 | 19,582,222 | -0.76% |
| 2025-05-23 | 4.08 | 4.11 | 3.93 | 3.97 | 3.97 | qfq | 12,347,900 | 49,435,209 | -2.46% |
| 2025-05-22 | 4.08 | 4.17 | 3.99 | 4.07 | 4.07 | qfq | 18,040,708 | 74,267,518 | 2.52% |
| 2025-05-21 | 3.79 | 3.97 | 3.76 | 3.97 | 3.97 | qfq | 10,777,720 | 42,028,347 | 5.03% |
| 2025-05-20 | 3.58 | 3.78 | 3.58 | 3.78 | 3.78 | qfq | 11,815,400 | 44,311,436 | 5.00% |
| 2025-05-19 | 3.56 | 3.62 | 3.53 | 3.60 | 3.60 | qfq | 8,077,555 | 29,002,343 | 3.15% |
| 2025-05-16 | 3.55 | 3.65 | 3.49 | 3.49 | 3.49 | qfq | 8,720,400 | 30,880,592 | -2.51% |
| 2025-05-15 | 3.46 | 3.63 | 3.44 | 3.58 | 3.58 | qfq | 9,891,051 | 35,223,971 | 3.17% |
| 2025-05-14 | 3.48 | 3.55 | 3.40 | 3.47 | 3.47 | qfq | 9,685,200 | 33,449,443 | -0.29% |
| 2025-05-13 | 3.55 | 3.68 | 3.45 | 3.48 | 3.48 | qfq | 15,432,705 | 55,180,025 | -1.97% |
| 2025-05-12 | 3.57 | 3.58 | 3.42 | 3.55 | 3.55 | qfq | 16,537,980 | 57,789,052 | 0.28% |
| 2025-05-09 | 3.38 | 3.54 | 3.37 | 3.54 | 3.54 | qfq | 19,675,531 | 68,852,155 | 5.04% |
| 2025-05-08 | 3.25 | 3.40 | 3.23 | 3.37 | 3.37 | qfq | 15,785,300 | 52,349,809 | 1.20% |
| 2025-05-07 | 3.22 | 3.41 | 3.22 | 3.33 | 3.33 | qfq | 37,207,722 | 120,606,763 | -1.77% |
| 2025-05-06 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | qfq | 1,039,100 | 3,522,549 | -5.04% |
| 2025-04-29 | 3.83 | 3.83 | 3.52 | 3.57 | 3.57 | qfq | 27,975,581 | 100,903,417 | -8.70% |
| 2025-04-28 | 4.15 | 4.15 | 3.90 | 3.91 | 3.91 | qfq | 12,604,100 | 50,507,563 | -5.33% |
| 2025-04-25 | 4.20 | 4.20 | 4.09 | 4.13 | 4.13 | qfq | 8,759,701 | 36,290,608 | -0.24% |
| 2025-04-24 | 4.24 | 4.27 | 4.13 | 4.14 | 4.14 | qfq | 13,232,680 | 55,270,886 | -2.13% |
| 2025-04-23 | 4.18 | 4.44 | 4.18 | 4.23 | 4.23 | qfq | 20,341,330 | 87,401,662 | -2.31% |
| 2025-04-22 | 3.83 | 4.45 | 3.83 | 4.33 | 4.33 | qfq | 37,761,402 | 157,567,080 | 5.35% |
| 2025-04-21 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | qfq | 4,391,400 | 18,048,654 | -10.07% |
| 2025-04-18 | 4.85 | 4.86 | 4.56 | 4.57 | 4.57 | qfq | 11,342,700 | 52,894,142 | -4.99% |
| 2025-04-17 | 4.80 | 4.92 | 4.69 | 4.81 | 4.81 | qfq | 12,296,000 | 59,253,864 | 0.21% |
| 2025-04-16 | 4.98 | 5.12 | 4.72 | 4.80 | 4.80 | qfq | 16,259,701 | 78,891,540 | -4.00% |
| 2025-04-15 | 4.96 | 5.07 | 4.81 | 5.00 | 5.00 | qfq | 23,228,601 | 115,271,492 | 2.67% |
| 2025-04-14 | 4.52 | 4.87 | 4.49 | 4.87 | 4.87 | qfq | 11,174,600 | 52,996,487 | 9.93% |
| 2025-04-11 | 4.37 | 4.60 | 4.37 | 4.43 | 4.43 | qfq | 13,849,700 | 62,191,060 | -0.67% |
| 2025-04-10 | 4.46 | 4.63 | 4.39 | 4.46 | 4.46 | qfq | 13,498,700 | 60,887,954 | 2.53% |
| 2025-04-09 | 4.29 | 4.42 | 3.91 | 4.35 | 4.35 | qfq | 16,500,951 | 68,471,745 | 0.23% |
| 2025-04-08 | 4.75 | 4.79 | 4.26 | 4.34 | 4.34 | qfq | 19,837,318 | 87,034,287 | -8.25% |
| 2025-04-07 | 5.00 | 5.00 | 4.73 | 4.73 | 4.73 | qfq | 7,638,900 | 36,701,466 | -9.90% |
| 2025-04-03 | 5.12 | 5.32 | 5.06 | 5.25 | 5.25 | qfq | 9,911,300 | 51,621,802 | 0.77% |
| 2025-04-02 | 5.24 | 5.26 | 5.12 | 5.21 | 5.21 | qfq | 10,095,000 | 52,339,916 | 1.36% |
| 2025-04-01 | 5.05 | 5.30 | 5.04 | 5.14 | 5.14 | qfq | 19,469,100 | 101,304,778 | 2.39% |
| 2025-03-31 | 5.09 | 5.15 | 4.87 | 5.02 | 5.02 | qfq | 19,671,001 | 98,434,893 | -2.71% |
| 2025-03-28 | 5.61 | 5.63 | 5.15 | 5.16 | 5.16 | qfq | 19,840,101 | 106,448,948 | -7.36% |
| 2025-03-27 | 5.68 | 5.78 | 5.54 | 5.57 | 5.57 | qfq | 18,743,800 | 106,090,801 | 0.36% |
| 2025-03-26 | 5.22 | 5.72 | 5.19 | 5.55 | 5.55 | qfq | 25,009,278 | 138,198,685 | 6.32% |
| 2025-03-25 | 5.13 | 5.24 | 4.96 | 5.22 | 5.22 | qfq | 14,824,190 | 75,777,540 | 3.78% |
| 2025-03-24 | 5.42 | 5.42 | 4.92 | 5.03 | 5.03 | qfq | 19,543,333 | 99,738,893 | -6.33% |
| 2025-03-21 | 5.43 | 5.48 | 5.26 | 5.37 | 5.37 | qfq | 13,826,000 | 74,159,514 | -1.29% |
| 2025-03-20 | 5.53 | 5.58 | 5.41 | 5.44 | 5.44 | qfq | 14,523,001 | 79,641,317 | -2.33% |
| 2025-03-19 | 5.43 | 5.62 | 5.43 | 5.57 | 5.57 | qfq | 24,319,410 | 134,886,006 | 2.39% |
| 2025-03-18 | 5.32 | 5.46 | 5.27 | 5.44 | 5.44 | qfq | 20,398,720 | 109,265,243 | 2.45% |
| 2025-03-17 | 5.29 | 5.47 | 5.19 | 5.31 | 5.31 | qfq | 22,828,401 | 121,356,562 | 0.19% |
| 2025-03-14 | 5.22 | 5.47 | 5.03 | 5.30 | 5.30 | qfq | 29,440,610 | 155,998,090 | 0.38% |
| 2025-03-13 | 5.12 | 5.63 | 5.03 | 5.28 | 5.28 | qfq | 53,667,356 | 285,374,997 | 3.13% |
| 2025-03-12 | 4.69 | 5.12 | 4.64 | 5.12 | 5.12 | qfq | 27,319,083 | 136,307,791 | 10.11% |
| 2025-03-11 | 4.74 | 4.74 | 4.56 | 4.65 | 4.65 | qfq | 28,866,252 | 133,685,076 | -2.92% |
| 2025-03-10 | 4.41 | 4.79 | 4.35 | 4.79 | 4.79 | qfq | 17,369,807 | 82,386,784 | 10.11% |
| 2025-03-07 | 4.39 | 4.41 | 4.33 | 4.35 | 4.35 | qfq | 6,326,711 | 27,638,949 | -0.91% |
| 2025-03-06 | 4.41 | 4.44 | 4.33 | 4.39 | 4.39 | qfq | 10,235,311 | 44,784,940 | -0.45% |
| 2025-03-05 | 4.45 | 4.45 | 4.30 | 4.41 | 4.41 | qfq | 8,457,608 | 36,870,373 | -0.90% |
| 2025-03-04 | 4.41 | 4.48 | 4.39 | 4.45 | 4.45 | qfq | 6,391,101 | 28,347,319 | -0.22% |
| 2025-03-03 | 4.45 | 4.56 | 4.42 | 4.46 | 4.46 | qfq | 9,533,500 | 42,811,436 | 1.13% |
| 2025-02-28 | 4.62 | 4.62 | 4.37 | 4.41 | 4.41 | qfq | 10,700,750 | 47,829,532 | -4.55% |
| 2025-02-27 | 4.64 | 4.68 | 4.53 | 4.62 | 4.62 | qfq | 10,388,801 | 47,879,287 | 0.22% |
| 2025-02-26 | 4.54 | 4.67 | 4.54 | 4.61 | 4.61 | qfq | 8,290,102 | 38,127,744 | 0.88% |
| 2025-02-25 | 4.57 | 4.63 | 4.52 | 4.57 | 4.57 | qfq | 7,463,906 | 34,243,460 | -1.30% |
| 2025-02-24 | 4.64 | 4.70 | 4.55 | 4.63 | 4.63 | qfq | 11,890,702 | 54,810,338 | -1.49% |
| 2025-02-21 | 4.81 | 4.83 | 4.63 | 4.70 | 4.70 | qfq | 14,379,800 | 67,550,366 | -3.09% |
| 2025-02-20 | 4.77 | 5.00 | 4.62 | 4.85 | 4.85 | qfq | 21,718,582 | 104,419,233 | 1.89% |
| 2025-02-19 | 4.78 | 4.90 | 4.71 | 4.76 | 4.76 | qfq | 15,957,950 | 76,178,764 | -0.83% |
| 2025-02-18 | 5.07 | 5.21 | 4.75 | 4.80 | 4.80 | qfq | 32,542,281 | 161,238,089 | -5.33% |
| 2025-02-17 | 4.60 | 5.07 | 4.57 | 5.07 | 5.07 | qfq | 24,863,632 | 123,850,698 | 9.98% |
| 2025-02-14 | 4.46 | 4.76 | 4.43 | 4.61 | 4.61 | qfq | 11,486,352 | 52,888,665 | 2.90% |
| 2025-02-13 | 4.52 | 4.53 | 4.45 | 4.48 | 4.48 | qfq | 5,408,200 | 24,270,763 | -0.44% |
| 2025-02-12 | 4.53 | 4.58 | 4.41 | 4.50 | 4.50 | qfq | 7,382,201 | 33,027,605 | -0.66% |
| 2025-02-11 | 4.64 | 4.66 | 4.51 | 4.53 | 4.53 | qfq | 8,223,374 | 37,499,477 | -2.37% |
| 2025-02-10 | 4.60 | 4.68 | 4.54 | 4.64 | 4.64 | qfq | 6,963,073 | 31,934,460 | 0.87% |
| 2025-02-07 | 4.37 | 4.69 | 4.37 | 4.60 | 4.60 | qfq | 11,721,221 | 53,505,550 | 4.31% |
| 2025-02-06 | 4.37 | 4.43 | 4.28 | 4.41 | 4.41 | qfq | 8,342,433 | 36,347,288 | 1.61% |
| 2025-02-05 | 4.19 | 4.42 | 4.19 | 4.34 | 4.34 | qfq | 10,016,001 | 43,200,512 | 2.84% |
| 2025-01-27 | 4.12 | 4.27 | 4.08 | 4.22 | 4.22 | qfq | 10,989,626 | 45,919,316 | 3.94% |
| 2025-01-24 | 4.05 | 4.17 | 3.97 | 4.06 | 4.06 | qfq | 9,038,835 | 36,767,632 | 0.25% |
| 2025-01-23 | 4.07 | 4.21 | 4.02 | 4.05 | 4.05 | qfq | 7,785,700 | 32,075,543 | 0.75% |
| 2025-01-22 | 4.09 | 4.23 | 3.99 | 4.02 | 4.02 | qfq | 10,513,700 | 42,770,327 | -1.71% |
| 2025-01-21 | 4.27 | 4.29 | 4.07 | 4.09 | 4.09 | qfq | 7,429,100 | 30,676,535 | -3.99% |
| 2025-01-20 | 4.19 | 4.29 | 4.02 | 4.26 | 4.26 | qfq | 8,396,000 | 35,288,917 | 1.67% |
| 2025-01-17 | 4.28 | 4.31 | 4.16 | 4.19 | 4.19 | qfq | 9,033,201 | 37,984,291 | -2.56% |
| 2025-01-16 | 4.36 | 4.52 | 4.28 | 4.30 | 4.30 | qfq | 12,053,500 | 52,893,831 | -1.15% |
| 2025-01-15 | 4.22 | 4.36 | 4.13 | 4.35 | 4.35 | qfq | 12,343,900 | 52,684,499 | 3.33% |
| 2025-01-14 | 4.06 | 4.21 | 4.06 | 4.21 | 4.21 | qfq | 11,473,720 | 47,548,191 | 3.69% |
| 2025-01-13 | 4.05 | 4.14 | 3.82 | 4.06 | 4.06 | qfq | 10,557,987 | 42,244,710 | 1.25% |
| 2025-01-10 | 4.26 | 4.33 | 4.00 | 4.01 | 4.01 | qfq | 10,519,369 | 43,416,096 | -7.18% |
| 2025-01-09 | 4.24 | 4.44 | 4.21 | 4.32 | 4.32 | qfq | 9,466,469 | 40,952,910 | 1.41% |
| 2025-01-08 | 4.33 | 4.42 | 4.14 | 4.26 | 4.26 | qfq | 6,919,100 | 29,455,373 | -2.52% |
| 2025-01-07 | 4.28 | 4.38 | 4.21 | 4.37 | 4.37 | qfq | 5,062,591 | 21,755,384 | 2.82% |
| 2025-01-06 | 4.25 | 4.31 | 4.01 | 4.25 | 4.25 | qfq | 6,829,900 | 28,730,950 | 0.00% |
| 2025-01-03 | 4.57 | 4.69 | 4.23 | 4.25 | 4.25 | qfq | 9,832,700 | 42,669,079 | -7.61% |
| 2025-01-02 | 4.54 | 4.74 | 4.53 | 4.60 | 4.60 | qfq | 6,489,200 | 30,204,056 | 0.66% |
| 2024-12-31 | 4.62 | 4.77 | 4.52 | 4.57 | 4.57 | qfq | 6,234,309 | 28,841,675 | -1.72% |
| 2024-12-30 | 4.87 | 4.87 | 4.60 | 4.65 | 4.65 | qfq | 8,271,928 | 38,493,699 | -4.32% |
| 2024-12-27 | 4.80 | 4.95 | 4.78 | 4.86 | 4.86 | qfq | 5,273,701 | 25,739,820 | 0.83% |
| 2024-12-26 | 4.79 | 4.96 | 4.78 | 4.82 | 4.82 | qfq | 6,924,580 | 33,700,203 | 0.84% |
| 2024-12-25 | 5.08 | 5.11 | 4.70 | 4.78 | 4.78 | qfq | 11,200,200 | 53,986,280 | -5.91% |
| 2024-12-24 | 5.04 | 5.10 | 4.76 | 5.08 | 5.08 | qfq | 14,075,883 | 69,529,251 | 0.79% |
| 2024-12-23 | 5.59 | 5.59 | 5.04 | 5.04 | 5.04 | qfq | 17,265,836 | 89,714,718 | -10.00% |
| 2024-12-20 | 5.42 | 5.65 | 5.37 | 5.60 | 5.60 | qfq | 13,191,800 | 72,955,869 | 3.32% |
| 2024-12-19 | 5.26 | 5.55 | 5.17 | 5.42 | 5.42 | qfq | 15,095,901 | 81,344,368 | 3.04% |
| 2024-12-18 | 5.34 | 5.60 | 5.15 | 5.26 | 5.26 | qfq | 18,233,500 | 97,049,225 | -1.50% |
| 2024-12-17 | 5.81 | 5.82 | 5.30 | 5.34 | 5.34 | qfq | 21,639,350 | 119,144,685 | -7.45% |
| 2024-12-16 | 5.98 | 6.08 | 5.71 | 5.77 | 5.77 | qfq | 18,189,001 | 106,666,982 | -3.35% |
| 2024-12-13 | 5.93 | 6.25 | 5.89 | 5.97 | 5.97 | qfq | 24,132,401 | 146,243,793 | 1.36% |
| 2024-12-12 | 5.76 | 5.97 | 5.73 | 5.89 | 5.89 | qfq | 12,729,241 | 74,691,966 | 1.38% |
| 2024-12-11 | 5.82 | 5.87 | 5.70 | 5.81 | 5.81 | qfq | 12,798,250 | 74,033,729 | -0.85% |
| 2024-12-10 | 5.67 | 5.86 | 5.58 | 5.86 | 5.86 | qfq | 22,320,910 | 128,419,206 | 5.21% |
| 2024-12-09 | 5.57 | 5.85 | 5.49 | 5.57 | 5.57 | qfq | 15,877,769 | 89,960,758 | 2.39% |
| 2024-12-06 | 5.42 | 5.47 | 5.24 | 5.44 | 5.44 | qfq | 7,447,632 | 40,043,906 | 0.37% |
| 2024-12-05 | 5.28 | 5.44 | 5.24 | 5.42 | 5.42 | qfq | 6,256,301 | 33,486,798 | 2.65% |
| 2024-12-04 | 5.50 | 5.52 | 5.23 | 5.28 | 5.28 | qfq | 9,059,710 | 48,485,748 | -4.00% |
| 2024-12-03 | 5.65 | 5.65 | 5.47 | 5.50 | 5.50 | qfq | 7,291,215 | 40,296,746 | -2.14% |
| 2024-12-02 | 5.59 | 5.68 | 5.54 | 5.62 | 5.62 | qfq | 8,827,400 | 49,523,425 | 0.72% |
| 2024-11-29 | 5.60 | 5.60 | 5.42 | 5.58 | 5.58 | qfq | 10,846,850 | 59,739,160 | -0.18% |
| 2024-11-28 | 5.35 | 5.62 | 5.34 | 5.59 | 5.59 | qfq | 14,006,976 | 77,745,529 | 3.52% |
| 2024-11-27 | 5.09 | 5.45 | 5.01 | 5.40 | 5.40 | qfq | 19,801,900 | 104,331,378 | 3.05% |
| 2024-11-26 | 4.89 | 5.40 | 4.85 | 5.24 | 5.24 | qfq | 27,931,570 | 144,822,313 | 6.72% |
| 2024-11-25 | 4.93 | 5.02 | 4.75 | 4.91 | 4.91 | qfq | 13,290,570 | 64,423,414 | -0.20% |
| 2024-11-22 | 5.18 | 5.23 | 4.90 | 4.92 | 4.92 | qfq | 10,036,300 | 50,984,849 | -4.65% |
| 2024-11-21 | 5.16 | 5.20 | 5.02 | 5.16 | 5.16 | qfq | 7,295,701 | 37,292,397 | -0.19% |
| 2024-11-20 | 5.10 | 5.20 | 5.00 | 5.17 | 5.17 | qfq | 9,988,300 | 51,166,779 | 1.57% |
| 2024-11-19 | 5.16 | 5.19 | 4.89 | 5.09 | 5.09 | qfq | 14,436,347 | 72,824,912 | -1.55% |
| 2024-11-18 | 5.33 | 5.45 | 5.13 | 5.17 | 5.17 | qfq | 9,090,181 | 47,743,025 | -2.82% |
| 2024-11-15 | 5.67 | 5.71 | 5.30 | 5.32 | 5.32 | qfq | 12,331,101 | 67,277,551 | -6.01% |
| 2024-11-14 | 6.00 | 6.06 | 5.63 | 5.66 | 5.66 | qfq | 15,137,601 | 87,286,843 | -6.14% |
| 2024-11-13 | 5.89 | 6.05 | 5.78 | 6.03 | 6.03 | qfq | 13,463,601 | 79,863,691 | 2.90% |
| 2024-11-12 | 5.76 | 5.99 | 5.75 | 5.86 | 5.86 | qfq | 13,334,102 | 78,222,170 | 1.21% |
| 2024-11-11 | 6.07 | 6.07 | 5.62 | 5.79 | 5.79 | qfq | 21,910,621 | 126,464,447 | -4.61% |
| 2024-11-08 | 5.99 | 6.20 | 5.75 | 6.07 | 6.07 | qfq | 15,172,640 | 91,710,128 | 3.58% |
| 2024-11-07 | 5.64 | 6.00 | 5.62 | 5.86 | 5.86 | qfq | 12,098,900 | 70,822,850 | 4.09% |
| 2024-11-06 | 5.61 | 5.74 | 5.55 | 5.63 | 5.63 | qfq | 9,630,801 | 54,406,376 | 0.36% |
| 2024-11-05 | 5.49 | 5.72 | 5.40 | 5.61 | 5.61 | qfq | 13,008,861 | 72,481,171 | 2.00% |
| 2024-11-04 | 5.30 | 5.59 | 5.16 | 5.50 | 5.50 | qfq | 11,640,149 | 63,077,655 | 2.23% |
| 2024-11-01 | 5.59 | 5.80 | 5.32 | 5.38 | 5.38 | qfq | 16,144,400 | 88,801,193 | -3.58% |
| 2024-10-31 | 5.39 | 5.65 | 5.35 | 5.58 | 5.58 | qfq | 16,533,203 | 90,555,600 | 0.18% |
| 2024-10-30 | 5.49 | 5.62 | 5.25 | 5.57 | 5.57 | qfq | 21,417,502 | 117,584,691 | 0.91% |
| 2024-10-29 | 5.38 | 5.80 | 5.32 | 5.52 | 5.52 | qfq | 36,968,701 | 204,175,558 | 4.74% |
| 2024-10-28 | 4.81 | 5.27 | 4.79 | 5.27 | 5.27 | qfq | 14,473,671 | 74,985,867 | 10.02% |
| 2024-10-25 | 4.88 | 4.89 | 4.70 | 4.79 | 4.79 | qfq | 11,742,033 | 56,196,414 | -2.64% |
| 2024-10-24 | 4.77 | 5.08 | 4.68 | 4.92 | 4.92 | qfq | 17,184,463 | 83,222,008 | 1.65% |
| 2024-10-23 | 4.55 | 4.92 | 4.50 | 4.84 | 4.84 | qfq | 26,066,296 | 124,963,990 | 5.22% |
| 2024-10-22 | 4.19 | 4.60 | 4.15 | 4.60 | 4.60 | qfq | 14,313,985 | 63,842,814 | 10.05% |
| 2024-10-21 | 4.25 | 4.32 | 4.11 | 4.18 | 4.18 | qfq | 10,985,817 | 45,900,750 | -2.11% |
| 2024-10-18 | 4.16 | 4.31 | 4.14 | 4.27 | 4.27 | qfq | 9,606,166 | 40,506,342 | 1.67% |
| 2024-10-17 | 4.34 | 4.44 | 4.19 | 4.20 | 4.20 | qfq | 7,371,300 | 31,500,816 | -2.10% |
| 2024-10-16 | 4.32 | 4.37 | 4.24 | 4.29 | 4.29 | qfq | 6,214,300 | 26,804,172 | -0.92% |
| 2024-10-15 | 4.56 | 4.56 | 4.31 | 4.33 | 4.33 | qfq | 9,389,598 | 41,463,444 | -3.99% |
| 2024-10-14 | 4.49 | 4.55 | 4.42 | 4.51 | 4.51 | qfq | 7,087,753 | 31,884,781 | 1.12% |
| 2024-10-11 | 4.53 | 4.65 | 4.44 | 4.46 | 4.46 | qfq | 7,500,800 | 34,010,894 | -2.62% |
| 2024-10-10 | 4.69 | 4.83 | 4.55 | 4.58 | 4.58 | qfq | 11,055,083 | 51,571,711 | -1.93% |
| 2024-10-09 | 4.90 | 5.02 | 4.67 | 4.67 | 4.67 | qfq | 20,559,620 | 99,776,395 | -8.43% |
| 2024-10-08 | 5.43 | 5.49 | 4.71 | 5.10 | 5.10 | qfq | 36,241,480 | 186,733,432 | 2.20% |
| 2024-09-30 | 4.58 | 5.00 | 4.42 | 4.99 | 4.99 | qfq | 35,873,058 | 170,271,949 | 8.95% |
| 2024-09-27 | 4.45 | 4.68 | 4.36 | 4.58 | 4.58 | qfq | 14,982,612 | 66,720,978 | 2.46% |
| 2024-09-26 | 4.32 | 4.52 | 4.16 | 4.47 | 4.47 | qfq | 26,184,295 | 114,592,399 | 3.23% |
| 2024-09-25 | 4.05 | 4.33 | 3.98 | 4.33 | 4.33 | qfq | 25,665,011 | 108,318,723 | 9.90% |
| 2024-09-24 | 3.82 | 3.97 | 3.81 | 3.94 | 3.94 | qfq | 10,003,595 | 38,955,373 | 3.14% |
| 2024-09-23 | 3.97 | 3.99 | 3.80 | 3.82 | 3.82 | qfq | 14,847,210 | 57,381,902 | -4.02% |
| 2024-09-20 | 4.08 | 4.28 | 3.94 | 3.98 | 3.98 | qfq | 19,180,600 | 78,048,246 | -1.97% |
| 2024-09-19 | 4.01 | 4.32 | 3.93 | 4.06 | 4.06 | qfq | 28,598,330 | 118,166,678 | 3.31% |
| 2024-09-18 | 3.53 | 3.93 | 3.48 | 3.93 | 3.93 | qfq | 15,560,221 | 58,601,754 | 10.08% |
| 2024-09-13 | 3.40 | 3.64 | 3.31 | 3.57 | 3.57 | qfq | 13,945,428 | 48,738,860 | 6.57% |
| 2024-09-12 | 3.39 | 3.45 | 3.30 | 3.35 | 3.35 | qfq | 6,007,100 | 20,298,355 | -1.76% |
| 2024-09-11 | 3.46 | 3.49 | 3.36 | 3.41 | 3.41 | qfq | 5,161,628 | 17,697,823 | -1.45% |
| 2024-09-10 | 3.32 | 3.53 | 3.29 | 3.46 | 3.46 | qfq | 11,111,718 | 38,061,886 | 4.53% |
| 2024-09-09 | 3.26 | 3.33 | 3.18 | 3.31 | 3.31 | qfq | 4,221,118 | 13,848,320 | 1.53% |
| 2024-09-06 | 3.40 | 3.42 | 3.23 | 3.26 | 3.26 | qfq | 7,252,400 | 23,881,138 | -3.55% |
| 2024-09-05 | 3.25 | 3.43 | 3.23 | 3.38 | 3.38 | qfq | 8,439,601 | 28,115,379 | 4.97% |
| 2024-09-04 | 3.27 | 3.33 | 3.22 | 3.22 | 3.22 | qfq | 5,374,480 | 17,527,853 | -1.53% |
| 2024-09-03 | 3.21 | 3.35 | 3.21 | 3.27 | 3.27 | qfq | 4,061,900 | 13,386,797 | 1.24% |
| 2024-09-02 | 3.24 | 3.31 | 3.22 | 3.23 | 3.23 | qfq | 4,689,800 | 15,323,695 | -0.62% |
| 2024-08-30 | 3.17 | 3.32 | 3.12 | 3.25 | 3.25 | qfq | 6,831,100 | 22,200,944 | 3.83% |
| 2024-08-29 | 3.11 | 3.18 | 3.07 | 3.13 | 3.13 | qfq | 3,786,931 | 11,843,109 | 0.00% |
| 2024-08-28 | 3.09 | 3.21 | 3.08 | 3.13 | 3.13 | qfq | 5,042,800 | 15,895,234 | 0.32% |
| 2024-08-27 | 3.25 | 3.25 | 3.10 | 3.12 | 3.12 | qfq | 4,576,400 | 14,424,580 | -2.50% |
| 2024-08-26 | 3.11 | 3.25 | 3.11 | 3.20 | 3.20 | qfq | 4,934,700 | 15,785,802 | 2.24% |
| 2024-08-23 | 3.23 | 3.25 | 3.12 | 3.13 | 3.13 | qfq | 4,882,900 | 15,437,623 | -3.10% |
| 2024-08-22 | 3.20 | 3.28 | 3.19 | 3.23 | 3.23 | qfq | 6,727,200 | 21,790,982 | 0.94% |
| 2024-08-21 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | qfq | 3,396,800 | 10,907,406 | 0.31% |
| 2024-08-20 | 3.25 | 3.27 | 3.16 | 3.19 | 3.19 | qfq | 5,140,101 | 16,470,994 | -1.54% |
| 2024-08-19 | 3.26 | 3.30 | 3.19 | 3.24 | 3.24 | qfq | 7,427,400 | 24,046,122 | -1.82% |
| 2024-08-16 | 3.39 | 3.41 | 3.26 | 3.30 | 3.30 | qfq | 9,007,180 | 29,889,377 | -3.23% |
| 2024-08-15 | 3.43 | 3.44 | 3.36 | 3.41 | 3.41 | qfq | 8,325,801 | 28,282,129 | -1.16% |
| 2024-08-14 | 3.43 | 3.52 | 3.34 | 3.45 | 3.45 | qfq | 8,803,601 | 30,253,399 | -0.29% |
| 2024-08-13 | 3.45 | 3.54 | 3.30 | 3.46 | 3.46 | qfq | 13,301,700 | 45,458,151 | -0.29% |
| 2024-08-12 | 3.71 | 3.73 | 3.36 | 3.47 | 3.47 | qfq | 19,215,702 | 66,188,743 | -6.97% |
| 2024-08-09 | 3.82 | 3.98 | 3.56 | 3.73 | 3.73 | qfq | 32,412,922 | 121,734,221 | 1.08% |
| 2024-08-08 | 3.50 | 3.69 | 3.48 | 3.69 | 3.69 | qfq | 8,958,529 | 32,711,449 | 10.15% |
| 2024-08-07 | 3.48 | 3.69 | 3.35 | 3.35 | 3.35 | qfq | 29,561,136 | 104,291,811 | -3.46% |
| 2024-08-06 | 3.22 | 3.47 | 3.22 | 3.47 | 3.47 | qfq | 21,263,877 | 73,034,954 | 10.16% |
| 2024-08-05 | 3.63 | 3.74 | 3.15 | 3.15 | 3.15 | qfq | 28,170,222 | 95,314,183 | -8.43% |
| 2024-08-02 | 3.11 | 3.44 | 3.09 | 3.44 | 3.44 | qfq | 9,338,201 | 30,938,641 | 9.90% |
| 2024-08-01 | 3.15 | 3.22 | 3.09 | 3.13 | 3.13 | qfq | 5,336,000 | 16,721,636 | -0.95% |
| 2024-07-31 | 3.02 | 3.20 | 2.98 | 3.16 | 3.16 | qfq | 7,585,601 | 23,428,749 | 5.33% |
| 2024-07-30 | 2.91 | 3.00 | 2.88 | 3.00 | 3.00 | qfq | 5,387,200 | 15,923,844 | 3.09% |
| 2024-07-29 | 2.91 | 2.94 | 2.84 | 2.91 | 2.91 | qfq | 2,395,200 | 6,935,993 | 0.00% |
| 2024-07-26 | 2.84 | 2.91 | 2.84 | 2.91 | 2.91 | qfq | 3,306,700 | 9,527,929 | 2.11% |
| 2024-07-25 | 2.80 | 2.86 | 2.73 | 2.85 | 2.85 | qfq | 3,738,600 | 10,464,858 | 0.71% |
| 2024-07-24 | 2.84 | 2.87 | 2.76 | 2.83 | 2.83 | qfq | 4,331,500 | 12,121,081 | -0.70% |
| 2024-07-23 | 2.90 | 2.97 | 2.84 | 2.85 | 2.85 | qfq | 5,497,200 | 16,011,604 | -1.38% |
| 2024-07-22 | 2.83 | 2.89 | 2.78 | 2.89 | 2.89 | qfq | 5,101,700 | 14,528,084 | 3.21% |
| 2024-07-19 | 2.83 | 2.85 | 2.76 | 2.80 | 2.80 | qfq | 3,721,209 | 10,460,305 | -0.71% |
| 2024-07-18 | 2.85 | 2.85 | 2.75 | 2.82 | 2.82 | qfq | 3,920,301 | 11,007,054 | -1.74% |
| 2024-07-17 | 2.85 | 2.92 | 2.84 | 2.87 | 2.87 | qfq | 3,537,900 | 10,144,335 | 0.00% |
| 2024-07-16 | 2.90 | 2.97 | 2.84 | 2.87 | 2.87 | qfq | 3,637,600 | 10,514,664 | -1.03% |
| 2024-07-15 | 3.00 | 3.01 | 2.85 | 2.90 | 2.90 | qfq | 4,524,001 | 13,125,067 | -1.69% |
| 2024-07-12 | 2.99 | 3.06 | 2.93 | 2.95 | 2.95 | qfq | 5,317,000 | 15,924,822 | -1.34% |
| 2024-07-11 | 2.90 | 3.02 | 2.90 | 2.99 | 2.99 | qfq | 7,225,830 | 21,512,818 | 4.55% |
| 2024-07-10 | 2.99 | 2.99 | 2.72 | 2.86 | 2.86 | qfq | 9,541,530 | 27,199,353 | 0.35% |
| 2024-07-09 | 2.99 | 3.04 | 2.71 | 2.85 | 2.85 | qfq | 14,130,222 | 40,181,935 | -5.32% |
| 2024-07-08 | 3.07 | 3.15 | 2.98 | 3.01 | 3.01 | qfq | 4,623,700 | 13,990,750 | -3.83% |
| 2024-07-05 | 3.06 | 3.15 | 3.00 | 3.13 | 3.13 | qfq | 3,593,969 | 11,122,119 | 2.29% |
| 2024-07-04 | 3.20 | 3.21 | 3.04 | 3.06 | 3.06 | qfq | 4,536,400 | 14,060,398 | -2.86% |
| 2024-07-03 | 3.20 | 3.22 | 3.14 | 3.15 | 3.15 | qfq | 3,211,200 | 10,195,256 | -1.56% |
| 2024-07-02 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | qfq | 4,519,988 | 14,539,777 | 0.00% |
| 2024-07-01 | 3.25 | 3.25 | 3.14 | 3.20 | 3.20 | qfq | 3,121,600 | 9,980,514 | 0.00% |
| 2024-06-28 | 3.30 | 3.32 | 3.20 | 3.20 | 3.20 | qfq | 3,498,158 | 11,400,580 | -1.84% |
| 2024-06-27 | 3.37 | 3.42 | 3.26 | 3.26 | 3.26 | qfq | 4,097,701 | 13,661,080 | -3.26% |
| 2024-06-26 | 3.23 | 3.37 | 3.17 | 3.37 | 3.37 | qfq | 5,825,800 | 19,052,031 | 4.66% |
| 2024-06-25 | 3.18 | 3.29 | 3.08 | 3.22 | 3.22 | qfq | 7,338,100 | 23,561,711 | 1.58% |
| 2024-06-24 | 3.28 | 3.31 | 3.05 | 3.17 | 3.17 | qfq | 8,313,130 | 26,074,619 | -3.94% |
| 2024-06-21 | 3.30 | 3.38 | 3.23 | 3.30 | 3.30 | qfq | 3,272,921 | 10,861,424 | -0.30% |
| 2024-06-20 | 3.41 | 3.42 | 3.30 | 3.31 | 3.31 | qfq | 3,761,900 | 12,554,069 | -2.93% |
| 2024-06-19 | 3.49 | 3.49 | 3.38 | 3.41 | 3.41 | qfq | 2,664,500 | 9,132,932 | -1.16% |
| 2024-06-18 | 3.37 | 3.48 | 3.37 | 3.45 | 3.45 | qfq | 3,025,500 | 10,424,271 | 1.77% |
| 2024-06-17 | 3.48 | 3.48 | 3.37 | 3.39 | 3.39 | qfq | 3,145,400 | 10,677,664 | -1.45% |
| 2024-06-14 | 3.48 | 3.49 | 3.31 | 3.44 | 3.44 | qfq | 3,605,000 | 12,354,384 | -1.15% |
| 2024-06-13 | 3.58 | 3.64 | 3.39 | 3.48 | 3.48 | qfq | 6,161,120 | 21,211,614 | -2.52% |
| 2024-06-12 | 3.44 | 3.60 | 3.42 | 3.57 | 3.57 | qfq | 4,061,820 | 14,363,453 | 3.78% |
| 2024-06-11 | 3.56 | 3.56 | 3.38 | 3.44 | 3.44 | qfq | 4,594,100 | 15,763,087 | -1.71% |
| 2024-06-07 | 3.40 | 3.56 | 3.38 | 3.50 | 3.50 | qfq | 10,541,278 | 36,629,770 | 6.06% |
| 2024-06-06 | 3.56 | 3.62 | 3.24 | 3.30 | 3.30 | qfq | 11,295,300 | 38,104,607 | -8.08% |
| 2024-06-05 | 3.72 | 3.73 | 3.51 | 3.59 | 3.59 | qfq | 8,394,801 | 30,360,763 | -2.97% |
| 2024-06-04 | 3.57 | 3.82 | 3.45 | 3.70 | 3.70 | qfq | 14,130,233 | 52,166,560 | -3.39% |
| 2024-06-03 | 3.83 | 4.10 | 3.83 | 3.83 | 3.83 | qfq | 9,861,000 | 37,878,545 | -10.09% |
| 2024-05-31 | 4.21 | 4.33 | 4.21 | 4.26 | 4.26 | qfq | 3,012,501 | 12,879,811 | 0.00% |
| 2024-05-30 | 4.23 | 4.31 | 4.22 | 4.26 | 4.26 | qfq | 3,141,776 | 13,410,231 | -0.47% |
| 2024-05-29 | 4.17 | 4.52 | 4.13 | 4.28 | 4.28 | qfq | 7,458,141 | 32,181,903 | 2.64% |
| 2024-05-28 | 4.36 | 4.36 | 4.14 | 4.17 | 4.17 | qfq | 3,713,221 | 15,644,232 | -3.02% |
| 2024-05-27 | 4.41 | 4.42 | 4.16 | 4.30 | 4.30 | qfq | 4,141,330 | 17,621,267 | -1.60% |
| 2024-05-24 | 4.40 | 4.46 | 4.31 | 4.37 | 4.37 | qfq | 2,612,100 | 11,463,004 | -0.23% |
| 2024-05-23 | 4.52 | 4.52 | 4.37 | 4.38 | 4.38 | qfq | 3,585,000 | 15,810,708 | -3.31% |
| 2024-05-22 | 4.50 | 4.58 | 4.44 | 4.53 | 4.53 | qfq | 4,689,620 | 21,219,424 | 1.12% |
| 2024-05-21 | 4.58 | 4.61 | 4.47 | 4.48 | 4.48 | qfq | 4,602,366 | 20,726,621 | -2.82% |
| 2024-05-20 | 4.65 | 4.75 | 4.53 | 4.61 | 4.61 | qfq | 6,054,385 | 28,268,154 | -1.07% |
| 2024-05-17 | 4.58 | 4.67 | 4.57 | 4.66 | 4.66 | qfq | 2,952,500 | 13,624,625 | 1.08% |
| 2024-05-16 | 4.57 | 4.68 | 4.57 | 4.61 | 4.61 | qfq | 3,037,900 | 14,020,587 | 0.22% |
| 2024-05-15 | 4.57 | 4.71 | 4.46 | 4.60 | 4.60 | qfq | 4,875,300 | 22,624,198 | 1.10% |
| 2024-05-14 | 4.45 | 4.60 | 4.45 | 4.55 | 4.55 | qfq | 3,613,300 | 16,394,053 | 2.25% |
| 2024-05-13 | 4.67 | 4.68 | 4.44 | 4.45 | 4.45 | qfq | 4,546,700 | 20,560,416 | -5.32% |
| 2024-05-10 | 4.72 | 4.87 | 4.63 | 4.70 | 4.70 | qfq | 6,299,801 | 29,759,893 | -0.84% |
| 2024-05-09 | 4.53 | 4.79 | 4.50 | 4.74 | 4.74 | qfq | 5,284,500 | 24,522,042 | 4.41% |
| 2024-05-08 | 4.59 | 4.63 | 4.52 | 4.54 | 4.54 | qfq | 3,014,900 | 13,770,662 | -1.09% |
| 2024-05-07 | 4.53 | 4.61 | 4.47 | 4.59 | 4.59 | qfq | 4,161,500 | 18,912,569 | 1.10% |
| 2024-05-06 | 4.59 | 4.64 | 4.46 | 4.54 | 4.54 | qfq | 6,565,620 | 29,735,277 | -1.09% |
| 2024-04-30 | 4.49 | 4.66 | 4.34 | 4.59 | 4.59 | qfq | 7,332,400 | 33,053,275 | 3.38% |
| 2024-04-29 | 4.30 | 4.53 | 4.29 | 4.44 | 4.44 | qfq | 8,353,402 | 36,808,168 | 2.78% |
| 2024-04-26 | 4.40 | 4.42 | 4.22 | 4.32 | 4.32 | qfq | 3,703,400 | 16,008,490 | -0.46% |
| 2024-04-25 | 4.23 | 4.37 | 4.18 | 4.34 | 4.34 | qfq | 4,476,112 | 19,266,558 | 2.36% |
| 2024-04-24 | 4.03 | 4.24 | 4.03 | 4.24 | 4.24 | qfq | 4,379,336 | 18,276,090 | 4.95% |
| 2024-04-23 | 4.02 | 4.13 | 3.97 | 4.04 | 4.04 | qfq | 3,647,358 | 14,851,434 | 0.25% |
| 2024-04-22 | 4.15 | 4.15 | 3.94 | 4.03 | 4.03 | qfq | 3,861,715 | 15,577,768 | -2.89% |
| 2024-04-19 | 4.21 | 4.25 | 4.07 | 4.15 | 4.15 | qfq | 4,039,180 | 16,796,122 | -0.72% |
| 2024-04-18 | 4.38 | 4.39 | 4.15 | 4.18 | 4.18 | qfq | 7,189,200 | 30,306,744 | -3.91% |
| 2024-04-17 | 3.80 | 4.45 | 3.78 | 4.35 | 4.35 | qfq | 11,162,420 | 46,866,971 | 7.41% |
| 2024-04-16 | 4.15 | 4.30 | 4.05 | 4.05 | 4.05 | qfq | 3,075,500 | 12,513,278 | -10.00% |
| 2024-04-15 | 4.98 | 5.01 | 4.50 | 4.50 | 4.50 | qfq | 9,428,600 | 43,383,014 | -10.00% |
| 2024-04-12 | 5.11 | 5.17 | 4.97 | 5.00 | 5.00 | qfq | 4,127,000 | 20,857,868 | -2.34% |
| 2024-04-11 | 5.10 | 5.22 | 5.04 | 5.12 | 5.12 | qfq | 3,227,100 | 16,605,200 | -0.19% |
| 2024-04-10 | 5.24 | 5.26 | 5.09 | 5.13 | 5.13 | qfq | 4,011,300 | 20,567,441 | -2.47% |
| 2024-04-09 | 5.03 | 5.33 | 5.03 | 5.26 | 5.26 | qfq | 8,185,692 | 42,740,437 | 4.57% |
| 2024-04-08 | 5.24 | 5.26 | 5.02 | 5.03 | 5.03 | qfq | 5,742,632 | 29,262,580 | -3.64% |
| 2024-04-03 | 5.26 | 5.30 | 5.20 | 5.22 | 5.22 | qfq | 3,707,522 | 19,412,360 | -0.76% |
| 2024-04-02 | 5.31 | 5.36 | 5.22 | 5.26 | 5.26 | qfq | 4,222,540 | 22,247,511 | -0.57% |
| 2024-04-01 | 5.25 | 5.39 | 5.21 | 5.29 | 5.29 | qfq | 6,662,320 | 35,203,452 | 1.34% |
| 2024-03-29 | 5.19 | 5.33 | 5.13 | 5.22 | 5.22 | qfq | 4,442,544 | 23,254,306 | 0.97% |
| 2024-03-28 | 5.08 | 5.27 | 5.08 | 5.17 | 5.17 | qfq | 6,312,700 | 32,706,089 | -0.19% |
| 2024-03-27 | 5.33 | 5.50 | 5.17 | 5.18 | 5.18 | qfq | 9,905,900 | 53,035,479 | -3.00% |
| 2024-03-26 | 5.13 | 5.36 | 5.08 | 5.34 | 5.34 | qfq | 8,416,441 | 43,839,717 | 4.09% |
| 2024-03-25 | 5.09 | 5.38 | 5.06 | 5.13 | 5.13 | qfq | 8,187,135 | 42,600,527 | -0.19% |
| 2024-03-22 | 5.12 | 5.19 | 5.01 | 5.14 | 5.14 | qfq | 5,794,383 | 29,549,469 | 0.39% |
| 2024-03-21 | 5.11 | 5.15 | 5.05 | 5.12 | 5.12 | qfq | 5,685,501 | 28,995,612 | 0.59% |
| 2024-03-20 | 5.10 | 5.13 | 5.00 | 5.09 | 5.09 | qfq | 6,888,922 | 34,830,014 | -1.17% |
| 2024-03-19 | 5.11 | 5.20 | 5.04 | 5.15 | 5.15 | qfq | 6,237,283 | 31,967,363 | 1.18% |
| 2024-03-18 | 5.07 | 5.14 | 4.98 | 5.09 | 5.09 | qfq | 8,027,600 | 40,580,174 | 0.39% |
| 2024-03-15 | 4.71 | 5.13 | 4.70 | 5.07 | 5.07 | qfq | 15,885,722 | 79,590,350 | 5.41% |
| 2024-03-14 | 4.68 | 4.88 | 4.65 | 4.81 | 4.81 | qfq | 11,793,606 | 56,220,110 | 2.56% |
| 2024-03-13 | 4.74 | 4.74 | 4.58 | 4.69 | 4.69 | qfq | 6,626,278 | 30,795,088 | -0.64% |
| 2024-03-12 | 4.66 | 4.82 | 4.65 | 4.72 | 4.72 | qfq | 6,675,603 | 31,489,795 | 0.85% |
| 2024-03-11 | 4.69 | 4.73 | 4.60 | 4.68 | 4.68 | qfq | 6,250,615 | 29,056,208 | -1.06% |
| 2024-03-08 | 4.68 | 4.81 | 4.58 | 4.73 | 4.73 | qfq | 9,627,822 | 45,163,278 | 2.16% |
| 2024-03-07 | 5.02 | 5.02 | 4.58 | 4.63 | 4.63 | qfq | 16,770,569 | 79,252,580 | -4.54% |
| 2024-03-06 | 4.42 | 4.85 | 4.34 | 4.85 | 4.85 | qfq | 14,791,242 | 68,670,660 | 9.98% |
| 2024-03-05 | 4.61 | 4.61 | 4.39 | 4.41 | 4.41 | qfq | 9,054,953 | 40,335,305 | -4.75% |
| 2024-03-04 | 4.50 | 4.67 | 4.40 | 4.63 | 4.63 | qfq | 9,642,237 | 43,867,645 | 3.58% |
| 2024-03-01 | 4.46 | 4.63 | 4.36 | 4.47 | 4.47 | qfq | 8,300,935 | 36,968,745 | 0.00% |
| 2024-02-29 | 4.20 | 4.52 | 4.20 | 4.47 | 4.47 | qfq | 11,838,088 | 52,329,493 | 4.20% |
| 2024-02-28 | 4.75 | 4.99 | 4.28 | 4.29 | 4.29 | qfq | 18,847,087 | 87,923,251 | -9.87% |
| 2024-02-27 | 4.59 | 4.86 | 4.57 | 4.76 | 4.76 | qfq | 14,663,207 | 69,836,765 | 0.85% |
| 2024-02-26 | 4.41 | 4.88 | 4.33 | 4.72 | 4.72 | qfq | 23,918,825 | 109,664,394 | 4.19% |
| 2024-02-23 | 4.12 | 4.53 | 4.10 | 4.53 | 4.53 | qfq | 27,540,849 | 120,683,638 | 9.95% |
| 2024-02-22 | 4.22 | 4.22 | 4.00 | 4.12 | 4.12 | qfq | 16,452,912 | 67,223,383 | 1.73% |
| 2024-02-21 | 3.67 | 4.05 | 3.65 | 4.05 | 4.05 | qfq | 10,119,064 | 39,630,048 | 10.05% |
| 2024-02-20 | 3.61 | 3.71 | 3.51 | 3.68 | 3.68 | qfq | 11,692,650 | 42,552,547 | 1.94% |
| 2024-02-19 | 3.46 | 3.72 | 3.46 | 3.61 | 3.61 | qfq | 16,454,213 | 59,038,081 | 3.74% |
| 2024-02-08 | 3.18 | 3.50 | 2.97 | 3.48 | 3.48 | qfq | 29,222,005 | 92,545,250 | 5.45% |
| 2024-02-07 | 3.59 | 3.67 | 3.30 | 3.30 | 3.30 | qfq | 21,051,448 | 70,159,763 | -10.08% |
| 2024-02-06 | 3.67 | 3.83 | 3.67 | 3.67 | 3.67 | qfq | 16,903,100 | 62,521,449 | -10.05% |
| 2024-02-05 | 4.50 | 4.50 | 4.08 | 4.08 | 4.08 | qfq | 9,499,000 | 39,120,050 | -9.93% |
| 2024-02-02 | 4.90 | 5.02 | 4.42 | 4.53 | 4.53 | qfq | 12,760,100 | 59,063,094 | -7.74% |
| 2024-02-01 | 4.99 | 5.05 | 4.73 | 4.91 | 4.91 | qfq | 9,371,564 | 45,714,733 | -3.16% |
| 2024-01-31 | 5.40 | 5.47 | 5.03 | 5.07 | 5.07 | qfq | 13,647,401 | 70,541,435 | -8.15% |
| 2024-01-30 | 5.81 | 5.88 | 5.49 | 5.52 | 5.52 | qfq | 5,719,100 | 32,253,496 | -5.64% |
| 2024-01-29 | 5.96 | 6.04 | 5.83 | 5.85 | 5.85 | qfq | 6,808,133 | 40,083,456 | -1.85% |
| 2024-01-26 | 5.78 | 6.06 | 5.78 | 5.96 | 5.96 | qfq | 8,925,923 | 53,022,495 | 2.94% |
| 2024-01-25 | 5.62 | 5.82 | 5.56 | 5.79 | 5.79 | qfq | 6,036,196 | 34,440,848 | 2.84% |
| 2024-01-24 | 5.40 | 5.66 | 5.37 | 5.63 | 5.63 | qfq | 6,890,966 | 38,169,050 | 4.26% |
| 2024-01-23 | 5.50 | 5.50 | 5.32 | 5.40 | 5.40 | qfq | 7,428,300 | 40,050,863 | -2.53% |
| 2024-01-22 | 6.11 | 6.19 | 5.50 | 5.54 | 5.54 | qfq | 10,475,801 | 60,327,076 | -9.33% |
| 2024-01-19 | 6.15 | 6.22 | 6.02 | 6.11 | 6.11 | qfq | 5,621,810 | 34,333,269 | -0.81% |
| 2024-01-18 | 6.22 | 6.22 | 5.93 | 6.16 | 6.16 | qfq | 6,227,800 | 37,667,652 | -0.32% |
| 2024-01-17 | 6.32 | 6.37 | 6.10 | 6.18 | 6.18 | qfq | 4,699,320 | 29,469,137 | -1.90% |
| 2024-01-16 | 6.36 | 6.36 | 6.18 | 6.30 | 6.30 | qfq | 4,740,300 | 29,585,028 | 0.00% |
| 2024-01-15 | 6.28 | 6.42 | 6.28 | 6.30 | 6.30 | qfq | 5,565,100 | 35,275,917 | 0.48% |
| 2024-01-12 | 6.34 | 6.46 | 6.25 | 6.27 | 6.27 | qfq | 5,138,120 | 32,554,183 | -1.72% |
| 2024-01-11 | 6.26 | 6.39 | 6.23 | 6.38 | 6.38 | qfq | 6,353,010 | 40,184,233 | 2.57% |
| 2024-01-10 | 6.28 | 6.29 | 6.14 | 6.22 | 6.22 | qfq | 5,216,000 | 32,435,705 | -0.16% |
| 2024-01-09 | 6.19 | 6.27 | 6.15 | 6.23 | 6.23 | qfq | 6,571,582 | 40,829,853 | 1.30% |
| 2024-01-08 | 6.03 | 6.29 | 6.03 | 6.15 | 6.15 | qfq | 10,745,000 | 66,368,139 | -3.76% |
| 2024-01-05 | 6.37 | 6.51 | 6.28 | 6.39 | 6.39 | qfq | 13,178,502 | 84,407,530 | 1.11% |
| 2024-01-04 | 6.32 | 6.36 | 6.26 | 6.32 | 6.32 | qfq | 5,547,601 | 34,965,506 | 0.32% |
| 2024-01-03 | 6.38 | 6.40 | 6.20 | 6.30 | 6.30 | qfq | 6,848,100 | 43,125,389 | -1.25% |
| 2024-01-02 | 6.13 | 6.50 | 6.11 | 6.38 | 6.38 | qfq | 9,023,900 | 57,319,150 | 4.25% |
| 2023-12-29 | 5.99 | 6.15 | 5.98 | 6.12 | 6.12 | qfq | 5,589,501 | 34,100,334 | 2.51% |
| 2023-12-28 | 6.01 | 6.07 | 5.88 | 5.97 | 5.97 | qfq | 5,999,100 | 35,988,331 | -0.67% |
| 2023-12-27 | 5.93 | 6.03 | 5.84 | 6.01 | 6.01 | qfq | 5,735,400 | 34,127,867 | 1.18% |
| 2023-12-26 | 6.08 | 6.10 | 5.88 | 5.94 | 5.94 | qfq | 6,319,100 | 37,777,019 | -1.82% |
| 2023-12-25 | 6.24 | 6.24 | 5.96 | 6.05 | 6.05 | qfq | 7,304,348 | 44,121,515 | -1.94% |
| 2023-12-22 | 6.26 | 6.33 | 6.13 | 6.17 | 6.17 | qfq | 6,638,982 | 41,183,259 | -1.44% |
| 2023-12-21 | 6.14 | 6.28 | 6.06 | 6.26 | 6.26 | qfq | 5,358,800 | 33,231,358 | 1.29% |
| 2023-12-20 | 6.20 | 6.29 | 6.16 | 6.18 | 6.18 | qfq | 4,639,400 | 28,907,619 | -0.48% |
| 2023-12-19 | 6.20 | 6.33 | 6.16 | 6.21 | 6.21 | qfq | 6,085,801 | 37,785,925 | -0.16% |
| 2023-12-18 | 6.26 | 6.36 | 6.17 | 6.22 | 6.22 | qfq | 5,910,326 | 37,012,958 | -1.43% |
| 2023-12-15 | 6.38 | 6.39 | 6.27 | 6.31 | 6.31 | qfq | 6,210,410 | 39,236,094 | -0.16% |
| 2023-12-14 | 6.32 | 6.44 | 6.26 | 6.32 | 6.32 | qfq | 7,296,710 | 46,378,612 | 0.64% |
| 2023-12-13 | 6.40 | 6.44 | 6.25 | 6.28 | 6.28 | qfq | 9,870,989 | 62,443,452 | -1.88% |
| 2023-12-12 | 6.38 | 6.54 | 6.24 | 6.40 | 6.40 | qfq | 12,553,760 | 80,464,568 | 0.00% |
| 2023-12-11 | 6.28 | 6.44 | 6.16 | 6.40 | 6.40 | qfq | 14,459,000 | 91,839,723 | 2.73% |
| 2023-12-08 | 6.47 | 6.48 | 6.18 | 6.23 | 6.23 | qfq | 14,849,899 | 93,678,988 | -3.41% |
| 2023-12-07 | 6.55 | 6.69 | 6.42 | 6.45 | 6.45 | qfq | 13,285,000 | 86,738,936 | -2.57% |
| 2023-12-06 | 6.57 | 6.72 | 6.51 | 6.62 | 6.62 | qfq | 10,881,920 | 71,843,334 | -0.15% |
| 2023-12-05 | 6.70 | 6.84 | 6.57 | 6.63 | 6.63 | qfq | 16,884,727 | 112,367,304 | -2.21% |
| 2023-12-04 | 6.44 | 6.98 | 6.40 | 6.78 | 6.78 | qfq | 31,730,200 | 211,415,713 | 5.12% |
| 2023-12-01 | 6.52 | 6.65 | 6.44 | 6.45 | 6.45 | qfq | 13,734,169 | 89,453,606 | -1.38% |
| 2023-11-30 | 6.57 | 6.60 | 6.38 | 6.54 | 6.54 | qfq | 18,699,213 | 121,517,349 | 0.00% |
| 2023-11-29 | 6.46 | 6.98 | 6.36 | 6.54 | 6.54 | qfq | 28,932,312 | 192,055,565 | 1.24% |
| 2023-11-28 | 6.13 | 6.63 | 6.10 | 6.46 | 6.46 | qfq | 35,513,123 | 225,974,868 | 5.56% |
| 2023-11-27 | 6.26 | 6.27 | 6.02 | 6.12 | 6.12 | qfq | 25,418,989 | 155,481,869 | -1.61% |
| 2023-11-24 | 6.43 | 6.75 | 6.15 | 6.22 | 6.22 | qfq | 49,829,952 | 315,485,564 | -2.51% |
| 2023-11-23 | 5.78 | 6.38 | 5.78 | 6.38 | 6.38 | qfq | 24,748,999 | 152,368,091 | 10.00% |
| 2023-11-22 | 5.66 | 5.87 | 5.65 | 5.80 | 5.80 | qfq | 10,765,895 | 62,106,803 | 1.75% |
| 2023-11-21 | 5.64 | 5.72 | 5.64 | 5.70 | 5.70 | qfq | 6,946,774 | 39,461,112 | 0.88% |
| 2023-11-20 | 5.56 | 5.66 | 5.54 | 5.65 | 5.65 | qfq | 7,911,244 | 44,451,902 | 1.80% |
| 2023-11-17 | 5.50 | 5.56 | 5.50 | 5.55 | 5.55 | qfq | 3,481,271 | 19,267,677 | 0.73% |
| 2023-11-16 | 5.54 | 5.57 | 5.50 | 5.51 | 5.51 | qfq | 4,790,544 | 26,509,887 | -0.72% |
| 2023-11-15 | 5.56 | 5.59 | 5.52 | 5.55 | 5.55 | qfq | 5,258,632 | 29,181,085 | 0.00% |
| 2023-11-14 | 5.63 | 5.64 | 5.50 | 5.55 | 5.55 | qfq | 6,003,780 | 33,286,254 | -1.07% |
| 2023-11-13 | 5.55 | 5.65 | 5.53 | 5.61 | 5.61 | qfq | 8,512,486 | 47,567,933 | 2.56% |
| 2023-11-10 | 5.42 | 5.51 | 5.41 | 5.47 | 5.47 | qfq | 4,628,100 | 25,260,473 | 0.00% |
| 2023-11-09 | 5.56 | 5.61 | 5.44 | 5.47 | 5.47 | qfq | 4,345,700 | 23,803,959 | -0.91% |
| 2023-11-08 | 5.54 | 5.59 | 5.49 | 5.52 | 5.52 | qfq | 4,281,900 | 23,677,608 | -0.18% |
| 2023-11-07 | 5.49 | 5.54 | 5.46 | 5.53 | 5.53 | qfq | 4,133,551 | 22,748,313 | 0.55% |
| 2023-11-06 | 5.46 | 5.51 | 5.45 | 5.50 | 5.50 | qfq | 5,868,900 | 32,178,499 | 1.29% |
| 2023-11-03 | 5.42 | 5.46 | 5.38 | 5.43 | 5.43 | qfq | 4,822,100 | 26,166,069 | 0.56% |
| 2023-11-02 | 5.41 | 5.46 | 5.38 | 5.40 | 5.40 | qfq | 4,581,657 | 24,774,645 | -0.55% |
| 2023-11-01 | 5.43 | 5.43 | 5.32 | 5.43 | 5.43 | qfq | 4,699,854 | 25,329,780 | 1.12% |
| 2023-10-31 | 5.40 | 5.46 | 5.35 | 5.37 | 5.37 | qfq | 5,221,994 | 28,142,898 | -0.74% |
| 2023-10-30 | 5.36 | 5.45 | 5.27 | 5.41 | 5.41 | qfq | 8,651,250 | 46,662,938 | -0.18% |
| 2023-10-27 | 5.27 | 5.45 | 5.27 | 5.42 | 5.42 | qfq | 8,382,819 | 45,357,084 | 2.26% |
| 2023-10-26 | 5.36 | 5.38 | 5.24 | 5.30 | 5.30 | qfq | 5,715,575 | 30,275,976 | -1.12% |
| 2023-10-25 | 5.29 | 5.40 | 5.29 | 5.36 | 5.36 | qfq | 3,892,120 | 20,866,084 | 1.32% |
| 2023-10-24 | 5.05 | 5.30 | 5.05 | 5.29 | 5.29 | qfq | 7,679,606 | 40,205,282 | 4.34% |
| 2023-10-23 | 5.18 | 5.21 | 5.05 | 5.07 | 5.07 | qfq | 4,858,700 | 24,852,294 | -2.12% |
| 2023-10-20 | 5.17 | 5.26 | 5.13 | 5.18 | 5.18 | qfq | 3,606,607 | 18,744,319 | -0.19% |
| 2023-10-19 | 5.16 | 5.27 | 5.12 | 5.19 | 5.19 | qfq | 4,205,372 | 21,869,589 | -0.19% |
| 2023-10-18 | 5.33 | 5.34 | 5.18 | 5.20 | 5.20 | qfq | 4,282,602 | 22,454,672 | -2.62% |
| 2023-10-17 | 5.26 | 5.43 | 5.24 | 5.34 | 5.34 | qfq | 5,132,600 | 27,399,450 | 0.75% |
| 2023-10-16 | 5.24 | 5.35 | 5.21 | 5.30 | 5.30 | qfq | 6,103,600 | 32,216,767 | 1.15% |
| 2023-10-13 | 5.24 | 5.30 | 5.20 | 5.24 | 5.24 | qfq | 6,216,301 | 32,623,301 | -0.57% |
| 2023-10-12 | 5.26 | 5.29 | 5.21 | 5.27 | 5.27 | qfq | 5,000,200 | 26,241,840 | 0.38% |
| 2023-10-11 | 5.35 | 5.35 | 5.21 | 5.25 | 5.25 | qfq | 4,977,213 | 26,192,367 | -0.57% |
| 2023-10-10 | 5.29 | 5.42 | 5.27 | 5.28 | 5.28 | qfq | 4,538,650 | 24,145,358 | 0.19% |
| 2023-10-09 | 5.52 | 5.56 | 5.26 | 5.27 | 5.27 | qfq | 7,386,384 | 39,526,151 | -4.87% |
| 2023-09-28 | 5.45 | 5.57 | 5.44 | 5.54 | 5.54 | qfq | 4,358,901 | 24,058,631 | 2.21% |
| 2023-09-27 | 5.49 | 5.50 | 5.40 | 5.42 | 5.42 | qfq | 4,237,601 | 23,120,231 | -0.91% |
| 2023-09-26 | 5.49 | 5.53 | 5.44 | 5.47 | 5.47 | qfq | 4,374,221 | 23,981,382 | -0.36% |
| 2023-09-25 | 5.59 | 5.62 | 5.45 | 5.49 | 5.49 | qfq | 3,662,900 | 20,168,376 | -1.79% |
| 2023-09-22 | 5.37 | 5.60 | 5.37 | 5.59 | 5.59 | qfq | 4,654,734 | 25,757,642 | 2.38% |
| 2023-09-21 | 5.53 | 5.56 | 5.44 | 5.46 | 5.46 | qfq | 3,440,828 | 18,838,540 | -1.27% |
| 2023-09-20 | 5.53 | 5.61 | 5.47 | 5.53 | 5.53 | qfq | 4,531,192 | 25,150,869 | 0.18% |
| 2023-09-19 | 5.62 | 5.65 | 5.49 | 5.52 | 5.52 | qfq | 3,979,811 | 22,063,961 | -1.25% |
| 2023-09-18 | 5.50 | 5.60 | 5.42 | 5.59 | 5.59 | qfq | 5,662,958 | 31,361,639 | 1.64% |
| 2023-09-15 | 5.45 | 5.53 | 5.42 | 5.50 | 5.50 | qfq | 2,969,732 | 16,255,704 | 0.92% |
| 2023-09-14 | 5.43 | 5.50 | 5.39 | 5.45 | 5.45 | qfq | 4,113,086 | 22,354,441 | 0.55% |
| 2023-09-13 | 5.45 | 5.50 | 5.37 | 5.42 | 5.42 | qfq | 4,478,595 | 24,295,021 | -1.28% |
| 2023-09-12 | 5.54 | 5.58 | 5.45 | 5.49 | 5.49 | qfq | 4,673,360 | 25,667,782 | -1.44% |
| 2023-09-11 | 5.48 | 5.60 | 5.47 | 5.57 | 5.57 | qfq | 6,169,307 | 34,286,567 | 1.09% |
| 2023-09-08 | 5.53 | 5.61 | 5.49 | 5.51 | 5.51 | qfq | 4,586,435 | 25,388,765 | -0.90% |
| 2023-09-07 | 5.58 | 5.68 | 5.55 | 5.56 | 5.56 | qfq | 5,557,395 | 31,165,146 | -0.71% |
| 2023-09-06 | 5.55 | 5.67 | 5.55 | 5.60 | 5.60 | qfq | 6,238,400 | 34,952,182 | 0.18% |
| 2023-09-05 | 5.65 | 5.69 | 5.54 | 5.59 | 5.59 | qfq | 7,586,600 | 42,464,352 | -1.76% |
| 2023-09-04 | 5.47 | 5.71 | 5.46 | 5.69 | 5.69 | qfq | 14,627,502 | 82,306,908 | 4.40% |
| 2023-09-01 | 5.61 | 5.80 | 5.41 | 5.45 | 5.45 | qfq | 14,528,200 | 80,350,715 | 2.25% |
| 2023-08-31 | 5.43 | 5.46 | 5.31 | 5.33 | 5.33 | qfq | 6,246,141 | 33,437,517 | -1.84% |
| 2023-08-30 | 5.35 | 5.51 | 5.35 | 5.43 | 5.43 | qfq | 9,281,649 | 50,358,185 | 0.18% |
| 2023-08-29 | 5.12 | 5.44 | 5.10 | 5.42 | 5.42 | qfq | 14,546,120 | 77,527,866 | 5.04% |
| 2023-08-28 | 5.27 | 5.39 | 5.12 | 5.16 | 5.16 | qfq | 19,494,730 | 102,051,608 | 2.79% |
| 2023-08-25 | 5.12 | 5.21 | 4.99 | 5.02 | 5.02 | qfq | 17,442,184 | 88,428,496 | -2.14% |
| 2023-08-24 | 5.43 | 5.48 | 5.09 | 5.13 | 5.13 | qfq | 24,038,264 | 124,922,473 | -6.90% |
| 2023-08-23 | 5.86 | 5.86 | 5.48 | 5.51 | 5.51 | qfq | 22,513,778 | 125,471,646 | -5.97% |
| 2023-08-22 | 5.97 | 6.03 | 5.73 | 5.86 | 5.86 | qfq | 31,485,912 | 183,917,192 | -3.62% |
| 2023-08-21 | 6.13 | 6.35 | 5.80 | 6.08 | 6.08 | qfq | 43,650,592 | 264,425,080 | -0.82% |
| 2023-08-18 | 6.40 | 6.64 | 6.10 | 6.13 | 6.13 | qfq | 53,394,441 | 337,643,150 | -6.55% |
| 2023-08-17 | 6.26 | 6.56 | 5.96 | 6.56 | 6.56 | qfq | 60,595,289 | 376,338,936 | 10.07% |
| 2023-08-16 | 5.38 | 5.96 | 5.37 | 5.96 | 5.96 | qfq | 14,030,710 | 82,370,929 | 9.96% |
| 2023-08-15 | 5.40 | 5.46 | 5.35 | 5.42 | 5.42 | qfq | 3,374,363 | 18,249,996 | 0.74% |
| 2023-08-14 | 5.28 | 5.39 | 5.27 | 5.38 | 5.38 | qfq | 3,669,158 | 19,558,322 | 0.56% |
| 2023-08-11 | 5.48 | 5.48 | 5.34 | 5.35 | 5.35 | qfq | 3,464,580 | 18,689,580 | -1.47% |
| 2023-08-10 | 5.40 | 5.50 | 5.39 | 5.43 | 5.43 | qfq | 3,888,992 | 21,133,499 | 0.56% |
| 2023-08-09 | 5.47 | 5.50 | 5.39 | 5.40 | 5.40 | qfq | 5,054,500 | 27,440,324 | -1.46% |
| 2023-08-08 | 5.55 | 5.56 | 5.45 | 5.48 | 5.48 | qfq | 3,954,501 | 21,734,899 | -1.26% |
| 2023-08-07 | 5.57 | 5.68 | 5.51 | 5.55 | 5.55 | qfq | 5,475,801 | 30,445,471 | -1.60% |
| 2023-08-04 | 5.67 | 5.80 | 5.59 | 5.64 | 5.64 | qfq | 7,110,100 | 40,447,385 | 0.36% |
| 2023-08-03 | 5.70 | 5.71 | 5.60 | 5.62 | 5.62 | qfq | 3,510,000 | 19,779,882 | -0.88% |
| 2023-08-02 | 5.68 | 5.73 | 5.62 | 5.67 | 5.67 | qfq | 3,325,515 | 18,858,775 | 0.18% |
| 2023-08-01 | 5.70 | 5.74 | 5.63 | 5.66 | 5.66 | qfq | 5,211,603 | 29,633,227 | -1.22% |
| 2023-07-31 | 5.70 | 5.77 | 5.62 | 5.73 | 5.73 | qfq | 7,423,451 | 42,255,673 | 1.06% |
| 2023-07-28 | 5.46 | 5.68 | 5.45 | 5.67 | 5.67 | qfq | 7,401,300 | 41,579,404 | 3.09% |
| 2023-07-27 | 5.54 | 5.56 | 5.48 | 5.50 | 5.50 | qfq | 2,335,010 | 12,909,900 | -1.08% |
| 2023-07-26 | 5.57 | 5.58 | 5.48 | 5.56 | 5.56 | qfq | 3,022,600 | 16,757,718 | 0.36% |
| 2023-07-25 | 5.43 | 5.59 | 5.39 | 5.54 | 5.54 | qfq | 4,965,902 | 27,281,463 | 3.17% |
| 2023-07-24 | 5.46 | 5.46 | 5.36 | 5.37 | 5.37 | qfq | 1,672,100 | 9,000,644 | -0.74% |
| 2023-07-21 | 5.39 | 5.44 | 5.36 | 5.41 | 5.41 | qfq | 2,564,101 | 13,873,276 | 0.37% |
| 2023-07-20 | 5.38 | 5.45 | 5.35 | 5.39 | 5.39 | qfq | 2,497,592 | 13,479,318 | 0.37% |
| 2023-07-19 | 5.33 | 5.43 | 5.33 | 5.37 | 5.37 | qfq | 1,900,100 | 10,211,977 | 0.00% |
| 2023-07-18 | 5.33 | 5.40 | 5.31 | 5.37 | 5.37 | qfq | 1,886,900 | 10,100,601 | 0.75% |
| 2023-07-17 | 5.34 | 5.38 | 5.27 | 5.33 | 5.33 | qfq | 2,267,200 | 12,027,968 | -0.93% |