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
科新发展600234.SH
最近收盘价18.542026-07-17
最近交易日2026-07-17
成交量（股）9,643,128
成交额（元）182,770,719
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 | 20.50 | 20.50 | 18.54 | 18.54 | 18.54 | qfq | 9,643,128 | 182,770,719 | -10.00% |
| 2026-07-16 | 21.74 | 21.97 | 20.22 | 20.60 | 20.60 | qfq | 3,316,600 | 69,253,078 | -5.42% |
| 2026-07-15 | 22.30 | 22.83 | 21.64 | 21.78 | 21.78 | qfq | 2,380,909 | 52,744,640 | -2.33% |
| 2026-07-14 | 21.62 | 22.39 | 21.22 | 22.30 | 22.30 | qfq | 2,749,600 | 59,985,704 | 3.05% |
| 2026-07-13 | 23.70 | 23.89 | 21.50 | 21.64 | 21.64 | qfq | 3,679,804 | 81,882,068 | -8.77% |
| 2026-07-10 | 24.01 | 24.36 | 23.70 | 23.72 | 23.72 | qfq | 2,227,300 | 53,487,085 | -1.21% |
| 2026-07-09 | 23.83 | 24.16 | 22.92 | 24.01 | 24.01 | qfq | 1,970,268 | 46,460,184 | 0.71% |
| 2026-07-08 | 24.12 | 24.56 | 23.12 | 23.84 | 23.84 | qfq | 2,591,409 | 61,702,635 | -1.89% |
| 2026-07-07 | 24.78 | 25.13 | 24.11 | 24.30 | 24.30 | qfq | 1,937,002 | 47,410,300 | -1.98% |
| 2026-07-06 | 25.99 | 26.12 | 24.23 | 24.79 | 24.79 | qfq | 3,206,300 | 80,013,764 | -4.76% |
| 2026-07-03 | 25.98 | 26.46 | 25.02 | 26.03 | 26.03 | qfq | 3,132,800 | 81,001,538 | 2.48% |
| 2026-07-02 | 26.24 | 27.42 | 25.31 | 25.40 | 25.40 | qfq | 5,492,686 | 145,030,530 | -4.73% |
| 2026-07-01 | 28.02 | 28.07 | 26.30 | 26.66 | 26.66 | qfq | 4,847,700 | 130,296,677 | -3.68% |
| 2026-06-30 | 29.20 | 29.45 | 27.00 | 27.68 | 27.68 | qfq | 6,835,200 | 190,543,031 | -5.04% |
| 2026-06-29 | 28.55 | 30.06 | 27.20 | 29.15 | 29.15 | qfq | 8,448,745 | 243,710,669 | 4.11% |
| 2026-06-26 | 28.31 | 31.19 | 27.27 | 28.00 | 28.00 | qfq | 7,719,300 | 225,457,204 | -1.23% |
| 2026-06-25 | 28.74 | 29.13 | 27.90 | 28.35 | 28.35 | qfq | 2,359,900 | 66,972,326 | 0.11% |
| 2026-06-24 | 29.17 | 29.65 | 28.00 | 28.32 | 28.32 | qfq | 2,950,300 | 83,992,398 | -2.14% |
| 2026-06-23 | 30.04 | 30.95 | 28.80 | 28.94 | 28.94 | qfq | 5,991,610 | 176,706,808 | -4.61% |
| 2026-06-22 | 27.80 | 30.34 | 27.70 | 30.34 | 30.34 | qfq | 5,303,735 | 156,161,119 | 10.01% |
| 2026-06-18 | 27.29 | 29.16 | 27.11 | 27.58 | 27.58 | qfq | 3,976,000 | 111,507,068 | 1.03% |
| 2026-06-17 | 26.65 | 27.90 | 26.22 | 27.30 | 27.30 | qfq | 4,401,300 | 119,080,839 | 2.06% |
| 2026-06-16 | 26.67 | 27.93 | 25.91 | 26.75 | 26.75 | qfq | 4,184,328 | 111,662,371 | 2.29% |
| 2026-06-15 | 24.88 | 26.73 | 24.21 | 26.15 | 26.15 | qfq | 5,053,820 | 128,848,170 | 7.22% |
| 2026-06-12 | 25.57 | 26.04 | 24.30 | 24.39 | 24.39 | qfq | 3,362,100 | 84,679,254 | -4.50% |
| 2026-06-11 | 25.60 | 26.20 | 24.80 | 25.54 | 25.54 | qfq | 3,665,700 | 93,897,997 | 0.31% |
| 2026-06-10 | 24.90 | 25.92 | 24.68 | 25.46 | 25.46 | qfq | 3,014,700 | 76,086,145 | 1.68% |
| 2026-06-09 | 24.80 | 25.26 | 24.11 | 25.04 | 25.04 | qfq | 3,919,800 | 96,876,118 | 0.93% |
| 2026-06-08 | 21.95 | 25.08 | 21.92 | 24.81 | 24.81 | qfq | 5,107,931 | 123,853,798 | 4.60% |
| 2026-06-05 | 25.39 | 25.39 | 23.45 | 23.72 | 23.72 | qfq | 3,351,200 | 80,106,268 | -4.01% |
| 2026-06-04 | 24.59 | 25.11 | 24.10 | 24.71 | 24.71 | qfq | 3,861,200 | 95,034,509 | 0.45% |
| 2026-06-03 | 24.62 | 25.15 | 24.09 | 24.60 | 24.60 | qfq | 3,470,400 | 85,448,784 | 0.90% |
| 2026-06-02 | 25.70 | 25.91 | 23.64 | 24.38 | 24.38 | qfq | 4,709,100 | 114,343,817 | -4.99% |
| 2026-06-01 | 25.69 | 27.10 | 25.55 | 25.66 | 25.66 | qfq | 3,117,540 | 81,521,143 | -1.76% |
| 2026-05-29 | 26.56 | 26.58 | 25.42 | 26.12 | 26.12 | qfq | 5,497,000 | 142,781,455 | -0.68% |
| 2026-05-28 | 27.12 | 27.12 | 25.79 | 26.30 | 26.30 | qfq | 6,494,300 | 170,445,064 | -3.06% |
| 2026-05-27 | 29.74 | 29.87 | 26.88 | 27.13 | 27.13 | qfq | 9,062,809 | 253,090,949 | -7.91% |
| 2026-05-26 | 28.54 | 29.91 | 27.52 | 29.46 | 29.46 | qfq | 12,754,437 | 368,097,477 | 3.08% |
| 2026-05-25 | 25.98 | 28.58 | 25.63 | 28.58 | 28.58 | qfq | 12,892,014 | 353,844,484 | 10.01% |
| 2026-05-22 | 24.00 | 25.98 | 23.70 | 25.98 | 25.98 | qfq | 4,037,203 | 100,930,079 | 9.99% |
| 2026-05-21 | 25.63 | 25.63 | 23.38 | 23.62 | 23.62 | qfq | 6,887,149 | 166,093,907 | -6.08% |
| 2026-05-20 | 26.38 | 26.40 | 25.04 | 25.15 | 25.15 | qfq | 4,683,990 | 119,160,432 | -4.77% |
| 2026-05-19 | 26.40 | 27.03 | 25.45 | 26.41 | 26.41 | qfq | 5,599,800 | 146,327,873 | 0.76% |
| 2026-05-18 | 26.75 | 26.78 | 25.80 | 26.21 | 26.21 | qfq | 5,433,700 | 142,142,497 | -1.28% |
| 2026-05-15 | 28.00 | 28.28 | 25.78 | 26.55 | 26.55 | qfq | 9,053,958 | 241,031,882 | -5.18% |
| 2026-05-14 | 29.59 | 30.05 | 28.00 | 28.00 | 28.00 | qfq | 8,514,500 | 243,616,705 | -5.37% |
| 2026-05-13 | 29.93 | 30.10 | 28.72 | 29.59 | 29.59 | qfq | 9,492,200 | 280,426,263 | -1.14% |
| 2026-05-12 | 31.50 | 32.02 | 28.69 | 29.93 | 29.93 | qfq | 18,272,059 | 546,682,311 | -4.89% |
| 2026-05-11 | 29.50 | 31.47 | 29.29 | 31.47 | 31.47 | qfq | 10,996,404 | 342,212,612 | 10.00% |
| 2026-05-08 | 26.00 | 28.61 | 25.58 | 28.61 | 28.61 | qfq | 8,661,528 | 234,963,449 | 10.00% |
| 2026-05-07 | 25.35 | 26.92 | 24.78 | 26.01 | 26.01 | qfq | 8,058,751 | 209,445,141 | 3.01% |
| 2026-05-06 | 24.41 | 25.78 | 23.95 | 25.25 | 25.25 | qfq | 8,288,700 | 207,535,061 | 3.48% |
| 2026-04-30 | 23.99 | 25.00 | 23.99 | 24.40 | 24.40 | qfq | 5,512,504 | 134,648,539 | 1.67% |
| 2026-04-29 | 23.60 | 25.02 | 23.36 | 24.00 | 24.00 | qfq | 8,056,700 | 194,631,156 | 0.93% |
| 2026-04-28 | 23.41 | 24.70 | 23.10 | 23.78 | 23.78 | qfq | 9,279,600 | 222,627,402 | 0.89% |
| 2026-04-27 | 23.31 | 24.52 | 22.77 | 23.57 | 23.57 | qfq | 12,121,403 | 287,253,760 | 3.15% |
| 2026-04-24 | 23.49 | 24.24 | 22.71 | 22.85 | 22.85 | qfq | 15,179,729 | 354,698,547 | -2.97% |
| 2026-04-23 | 25.08 | 25.95 | 23.55 | 23.55 | 23.55 | qfq | 20,997,988 | 522,949,469 | -3.36% |
| 2026-04-22 | 22.05 | 24.37 | 21.70 | 24.37 | 24.37 | qfq | 13,970,330 | 319,532,120 | 10.02% |
| 2026-04-21 | 21.91 | 23.50 | 21.89 | 22.15 | 22.15 | qfq | 22,820,955 | 512,919,018 | 1.10% |
| 2026-04-20 | 20.63 | 21.91 | 20.12 | 21.91 | 21.91 | qfq | 16,275,974 | 351,314,021 | 9.99% |
| 2026-04-17 | 17.93 | 19.92 | 17.82 | 19.92 | 19.92 | qfq | 6,920,405 | 136,233,171 | 9.99% |
| 2026-04-16 | 17.99 | 18.19 | 17.26 | 18.11 | 18.11 | qfq | 5,580,840 | 98,745,492 | 1.97% |
| 2026-04-15 | 17.61 | 18.17 | 17.48 | 17.76 | 17.76 | qfq | 5,938,715 | 105,885,360 | 0.79% |
| 2026-04-14 | 16.99 | 18.00 | 16.90 | 17.62 | 17.62 | qfq | 8,094,919 | 141,221,771 | 3.46% |
| 2026-04-13 | 15.94 | 17.05 | 15.80 | 17.03 | 17.03 | qfq | 6,513,746 | 108,425,862 | 5.78% |
| 2026-04-10 | 15.48 | 16.58 | 15.36 | 16.10 | 16.10 | qfq | 6,758,400 | 109,171,317 | 4.34% |
| 2026-04-09 | 14.93 | 15.80 | 14.65 | 15.43 | 15.43 | qfq | 5,446,500 | 83,346,302 | 3.00% |
| 2026-04-08 | 14.69 | 15.04 | 14.54 | 14.98 | 14.98 | qfq | 3,784,260 | 56,023,675 | 3.03% |
| 2026-04-07 | 14.91 | 14.91 | 14.38 | 14.54 | 14.54 | qfq | 2,551,200 | 37,201,555 | -1.49% |
| 2026-04-03 | 14.94 | 15.14 | 14.64 | 14.76 | 14.76 | qfq | 2,771,700 | 41,231,795 | -1.60% |
| 2026-04-02 | 14.96 | 15.32 | 14.94 | 15.00 | 15.00 | qfq | 2,129,600 | 32,098,217 | -0.66% |
| 2026-04-01 | 15.23 | 15.55 | 14.88 | 15.10 | 15.10 | qfq | 4,372,600 | 66,140,657 | 0.67% |
| 2026-03-31 | 15.51 | 15.66 | 15.00 | 15.00 | 15.00 | qfq | 3,931,500 | 60,253,109 | -3.23% |
| 2026-03-30 | 15.42 | 15.56 | 14.95 | 15.50 | 15.50 | qfq | 3,599,300 | 55,096,239 | 0.91% |
| 2026-03-27 | 15.20 | 15.41 | 14.66 | 15.36 | 15.36 | qfq | 4,742,801 | 71,807,831 | 1.99% |
| 2026-03-26 | 15.00 | 15.77 | 14.69 | 15.06 | 15.06 | qfq | 6,130,710 | 92,196,546 | -0.46% |
| 2026-03-25 | 14.30 | 15.20 | 14.19 | 15.13 | 15.13 | qfq | 6,703,801 | 99,059,325 | 6.62% |
| 2026-03-24 | 13.16 | 14.19 | 13.08 | 14.19 | 14.19 | qfq | 6,060,569 | 83,202,829 | 10.00% |
| 2026-03-23 | 13.60 | 13.65 | 12.85 | 12.90 | 12.90 | qfq | 4,626,800 | 61,244,495 | -6.99% |
| 2026-03-20 | 14.37 | 14.70 | 13.81 | 13.87 | 13.87 | qfq | 5,015,209 | 71,339,134 | -4.01% |
| 2026-03-19 | 14.14 | 14.92 | 13.72 | 14.45 | 14.45 | qfq | 6,743,500 | 97,095,714 | 2.41% |
| 2026-03-18 | 14.11 | 14.25 | 13.70 | 14.11 | 14.11 | qfq | 3,911,100 | 54,755,972 | 0.93% |
| 2026-03-17 | 14.28 | 14.66 | 13.86 | 13.98 | 13.98 | qfq | 4,254,400 | 60,525,690 | -1.69% |
| 2026-03-16 | 14.78 | 14.82 | 14.05 | 14.22 | 14.22 | qfq | 6,694,652 | 95,855,922 | -4.69% |
| 2026-03-13 | 13.56 | 14.92 | 13.53 | 14.92 | 14.92 | qfq | 7,640,753 | 111,151,721 | 10.03% |
| 2026-03-12 | 13.53 | 13.74 | 13.47 | 13.56 | 13.56 | qfq | 1,475,100 | 20,060,673 | 0.59% |
| 2026-03-11 | 13.67 | 14.06 | 13.42 | 13.48 | 13.48 | qfq | 3,230,700 | 44,116,842 | -2.39% |
| 2026-03-10 | 13.61 | 13.88 | 13.61 | 13.81 | 13.81 | qfq | 1,315,000 | 18,126,147 | 1.62% |
| 2026-03-09 | 13.82 | 13.94 | 13.38 | 13.59 | 13.59 | qfq | 1,864,700 | 25,350,597 | -2.30% |
| 2026-03-06 | 13.59 | 13.99 | 13.46 | 13.91 | 13.91 | qfq | 2,135,500 | 29,548,497 | 1.90% |
| 2026-03-05 | 13.78 | 13.98 | 13.56 | 13.65 | 13.65 | qfq | 1,442,700 | 19,819,101 | 0.00% |
| 2026-03-04 | 13.30 | 13.85 | 13.26 | 13.65 | 13.65 | qfq | 2,188,710 | 29,900,592 | 1.94% |
| 2026-03-03 | 13.84 | 14.15 | 13.30 | 13.39 | 13.39 | qfq | 3,471,800 | 47,481,187 | -3.25% |
| 2026-03-02 | 13.62 | 14.25 | 13.50 | 13.84 | 13.84 | qfq | 2,905,600 | 40,329,730 | -1.35% |
| 2026-02-27 | 14.29 | 14.37 | 14.02 | 14.03 | 14.03 | qfq | 2,312,701 | 32,730,822 | -1.89% |
| 2026-02-26 | 14.01 | 14.30 | 13.86 | 14.30 | 14.30 | qfq | 2,573,700 | 36,317,360 | 1.27% |
| 2026-02-25 | 13.96 | 14.19 | 13.86 | 14.12 | 14.12 | qfq | 2,423,300 | 33,912,336 | 0.86% |
| 2026-02-24 | 14.25 | 14.25 | 13.70 | 14.00 | 14.00 | qfq | 3,570,500 | 49,789,759 | -0.43% |
| 2026-02-13 | 14.28 | 14.69 | 14.01 | 14.06 | 14.06 | qfq | 3,272,909 | 46,506,231 | -1.13% |
| 2026-02-12 | 14.34 | 14.61 | 14.21 | 14.22 | 14.22 | qfq | 3,347,501 | 48,054,473 | -1.32% |
| 2026-02-11 | 15.02 | 15.04 | 14.40 | 14.41 | 14.41 | qfq | 5,065,700 | 74,264,009 | -3.09% |
| 2026-02-10 | 15.10 | 15.85 | 14.85 | 14.87 | 14.87 | qfq | 6,584,009 | 100,971,768 | -0.54% |
| 2026-02-09 | 14.70 | 15.87 | 14.09 | 14.95 | 14.95 | qfq | 9,221,252 | 138,194,545 | 1.84% |
| 2026-02-06 | 14.27 | 14.68 | 14.13 | 14.68 | 14.68 | qfq | 3,583,000 | 51,650,021 | 2.02% |
| 2026-02-05 | 14.24 | 14.65 | 14.11 | 14.39 | 14.39 | qfq | 3,307,110 | 47,442,299 | 1.34% |
| 2026-02-04 | 14.00 | 14.44 | 13.93 | 14.20 | 14.20 | qfq | 3,746,528 | 53,119,852 | 1.43% |
| 2026-02-03 | 13.62 | 14.14 | 13.38 | 14.00 | 14.00 | qfq | 3,768,401 | 52,260,593 | 3.24% |
| 2026-02-02 | 13.36 | 14.18 | 13.24 | 13.56 | 13.56 | qfq | 4,027,901 | 55,689,403 | -1.74% |
| 2026-01-30 | 13.66 | 14.30 | 13.60 | 13.80 | 13.80 | qfq | 3,748,110 | 52,089,847 | 0.15% |
| 2026-01-29 | 14.15 | 14.16 | 13.53 | 13.78 | 13.78 | qfq | 4,976,000 | 68,705,220 | -2.96% |
| 2026-01-28 | 13.60 | 14.88 | 13.46 | 14.20 | 14.20 | qfq | 9,202,300 | 131,657,102 | 4.34% |
| 2026-01-27 | 13.45 | 13.86 | 12.84 | 13.61 | 13.61 | qfq | 7,610,400 | 101,596,246 | 0.00% |
| 2026-01-26 | 13.01 | 13.72 | 12.60 | 13.61 | 13.61 | qfq | 7,562,900 | 99,850,605 | 0.37% |
| 2026-01-23 | 13.07 | 13.71 | 13.00 | 13.56 | 13.56 | qfq | 9,503,402 | 126,434,950 | 3.83% |
| 2026-01-22 | 13.20 | 13.44 | 13.04 | 13.06 | 13.06 | qfq | 4,466,001 | 58,890,931 | -1.06% |
| 2026-01-21 | 13.04 | 13.60 | 13.03 | 13.20 | 13.20 | qfq | 4,930,880 | 65,234,629 | -0.60% |
| 2026-01-20 | 13.70 | 14.00 | 13.12 | 13.28 | 13.28 | qfq | 8,293,224 | 112,755,159 | -2.85% |
| 2026-01-19 | 14.40 | 14.40 | 13.17 | 13.67 | 13.67 | qfq | 14,182,329 | 194,745,278 | -0.44% |
| 2026-01-16 | 12.36 | 13.73 | 12.31 | 13.73 | 13.73 | qfq | 8,507,674 | 112,658,314 | 10.02% |
| 2026-01-15 | 13.26 | 13.29 | 12.25 | 12.48 | 12.48 | qfq | 6,374,700 | 80,374,156 | -5.60% |
| 2026-01-14 | 12.58 | 13.26 | 12.47 | 13.22 | 13.22 | qfq | 7,010,811 | 91,057,662 | 5.42% |
| 2026-01-13 | 12.50 | 12.78 | 12.40 | 12.54 | 12.54 | qfq | 3,446,591 | 43,181,369 | 0.40% |
| 2026-01-12 | 12.55 | 12.69 | 12.40 | 12.49 | 12.49 | qfq | 3,524,200 | 43,970,022 | -0.79% |
| 2026-01-09 | 12.68 | 12.72 | 12.50 | 12.59 | 12.59 | qfq | 2,807,688 | 35,347,211 | -0.47% |
| 2026-01-08 | 12.48 | 12.78 | 12.38 | 12.65 | 12.65 | qfq | 2,934,601 | 36,960,740 | 1.28% |
| 2026-01-07 | 12.78 | 12.85 | 12.46 | 12.49 | 12.49 | qfq | 3,375,200 | 42,668,993 | -2.42% |
| 2026-01-06 | 12.96 | 13.13 | 12.70 | 12.80 | 12.80 | qfq | 3,504,450 | 45,244,051 | -0.70% |
| 2026-01-05 | 13.30 | 13.30 | 12.32 | 12.89 | 12.89 | qfq | 5,155,900 | 66,074,825 | 0.31% |
| 2025-12-31 | 13.02 | 13.08 | 12.78 | 12.85 | 12.85 | qfq | 1,820,501 | 23,439,784 | -0.77% |
| 2025-12-30 | 13.29 | 13.36 | 12.90 | 12.95 | 12.95 | qfq | 3,642,200 | 47,585,391 | -2.85% |
| 2025-12-29 | 13.09 | 13.44 | 12.89 | 13.33 | 13.33 | qfq | 5,200,520 | 68,612,349 | 1.83% |
| 2025-12-26 | 13.21 | 13.42 | 12.67 | 13.09 | 13.09 | qfq | 6,826,100 | 89,241,780 | -1.06% |
| 2025-12-25 | 13.52 | 13.87 | 13.10 | 13.23 | 13.23 | qfq | 5,767,400 | 77,070,794 | -0.15% |
| 2025-12-24 | 13.57 | 13.62 | 13.00 | 13.25 | 13.25 | qfq | 7,107,612 | 94,374,176 | -3.21% |
| 2025-12-23 | 13.60 | 13.91 | 13.31 | 13.69 | 13.69 | qfq | 9,534,629 | 129,685,384 | 0.74% |
| 2025-12-22 | 13.73 | 13.97 | 13.39 | 13.59 | 13.59 | qfq | 16,079,454 | 219,137,127 | -2.86% |
| 2025-12-19 | 13.00 | 13.99 | 12.70 | 13.99 | 13.99 | qfq | 12,670,829 | 170,348,106 | 9.98% |
| 2025-12-18 | 14.45 | 14.88 | 12.72 | 12.72 | 12.72 | qfq | 16,761,009 | 223,974,946 | -7.89% |
| 2025-12-17 | 12.57 | 13.81 | 12.45 | 13.81 | 13.81 | qfq | 8,948,124 | 119,670,639 | 10.04% |
| 2025-12-16 | 11.82 | 12.90 | 11.80 | 12.55 | 12.55 | qfq | 9,415,430 | 117,707,947 | 5.73% |
| 2025-12-15 | 11.19 | 12.19 | 11.13 | 11.87 | 11.87 | qfq | 5,539,701 | 65,228,619 | 4.77% |
| 2025-12-12 | 11.33 | 11.49 | 10.95 | 11.33 | 11.33 | qfq | 4,156,200 | 46,881,422 | -0.61% |
| 2025-12-11 | 11.65 | 11.70 | 11.37 | 11.40 | 11.40 | qfq | 2,347,901 | 27,055,161 | -1.64% |
| 2025-12-10 | 11.47 | 11.82 | 11.47 | 11.59 | 11.59 | qfq | 3,128,709 | 36,358,047 | 0.26% |
| 2025-12-09 | 11.56 | 11.98 | 11.38 | 11.56 | 11.56 | qfq | 4,151,700 | 48,278,552 | 0.52% |
| 2025-12-08 | 11.49 | 11.59 | 11.21 | 11.50 | 11.50 | qfq | 3,213,800 | 36,749,154 | 0.17% |
| 2025-12-05 | 11.44 | 11.57 | 11.21 | 11.48 | 11.48 | qfq | 3,331,400 | 37,893,235 | 0.44% |
| 2025-12-04 | 11.67 | 11.85 | 11.41 | 11.43 | 11.43 | qfq | 4,180,700 | 48,268,319 | -2.31% |
| 2025-12-03 | 13.12 | 13.12 | 11.70 | 11.70 | 11.70 | qfq | 7,942,300 | 96,546,266 | -10.00% |
| 2025-12-02 | 13.21 | 13.32 | 12.80 | 13.00 | 13.00 | qfq | 5,889,500 | 76,276,891 | -1.37% |
| 2025-12-01 | 12.74 | 13.65 | 12.73 | 13.18 | 13.18 | qfq | 9,706,941 | 127,865,889 | 3.45% |
| 2025-11-28 | 11.60 | 12.74 | 11.51 | 12.74 | 12.74 | qfq | 4,485,532 | 55,050,022 | 10.02% |
| 2025-11-27 | 11.60 | 11.74 | 11.49 | 11.58 | 11.58 | qfq | 1,984,302 | 23,092,432 | 0.52% |
| 2025-11-26 | 11.52 | 11.74 | 11.48 | 11.52 | 11.52 | qfq | 1,543,600 | 17,894,376 | -0.60% |
| 2025-11-25 | 11.64 | 11.79 | 11.44 | 11.59 | 11.59 | qfq | 2,665,400 | 30,906,710 | 0.09% |
| 2025-11-24 | 11.37 | 11.66 | 11.25 | 11.58 | 11.58 | qfq | 2,836,000 | 32,551,747 | 1.85% |
| 2025-11-21 | 11.86 | 12.04 | 11.24 | 11.37 | 11.37 | qfq | 4,473,041 | 51,485,572 | -5.33% |
| 2025-11-20 | 11.96 | 12.12 | 11.70 | 12.01 | 12.01 | qfq | 2,976,600 | 35,522,242 | 2.13% |
| 2025-11-19 | 11.94 | 12.27 | 11.62 | 11.76 | 11.76 | qfq | 4,076,546 | 48,457,541 | -3.05% |
| 2025-11-18 | 12.01 | 12.30 | 11.78 | 12.13 | 12.13 | qfq | 4,733,700 | 56,787,544 | 1.85% |
| 2025-11-17 | 12.29 | 12.29 | 11.71 | 11.91 | 11.91 | qfq | 4,217,500 | 50,221,761 | -1.08% |
| 2025-11-14 | 11.93 | 12.30 | 11.80 | 12.04 | 12.04 | qfq | 3,607,591 | 43,609,120 | 0.92% |
| 2025-11-13 | 12.12 | 12.20 | 11.88 | 11.93 | 11.93 | qfq | 3,985,301 | 47,927,031 | -1.97% |
| 2025-11-12 | 12.45 | 12.87 | 12.03 | 12.17 | 12.17 | qfq | 4,346,091 | 53,559,044 | -2.09% |
| 2025-11-11 | 11.99 | 12.74 | 11.90 | 12.43 | 12.43 | qfq | 5,811,700 | 71,364,907 | 3.67% |
| 2025-11-10 | 11.97 | 12.04 | 11.86 | 11.99 | 11.99 | qfq | 3,310,100 | 39,562,222 | 0.76% |
| 2025-11-07 | 11.79 | 12.02 | 11.69 | 11.90 | 11.90 | qfq | 3,856,700 | 45,671,455 | 0.93% |
| 2025-11-06 | 11.87 | 12.04 | 11.68 | 11.79 | 11.79 | qfq | 4,273,800 | 50,732,084 | -0.17% |
| 2025-11-05 | 11.70 | 11.89 | 11.40 | 11.81 | 11.81 | qfq | 5,251,454 | 61,576,422 | 1.20% |
| 2025-11-04 | 12.25 | 12.69 | 11.61 | 11.67 | 11.67 | qfq | 7,735,701 | 92,646,490 | -4.34% |
| 2025-11-03 | 12.88 | 12.88 | 11.99 | 12.20 | 12.20 | qfq | 6,456,300 | 78,964,575 | -5.79% |
| 2025-10-31 | 12.38 | 13.14 | 12.38 | 12.95 | 12.95 | qfq | 5,872,001 | 75,426,894 | 4.69% |
| 2025-10-30 | 12.42 | 12.49 | 12.17 | 12.37 | 12.37 | qfq | 4,107,200 | 50,720,677 | 0.08% |
| 2025-10-29 | 12.55 | 12.55 | 12.12 | 12.36 | 12.36 | qfq | 4,498,300 | 55,098,666 | -0.72% |
| 2025-10-28 | 12.70 | 12.74 | 12.20 | 12.45 | 12.45 | qfq | 5,178,800 | 64,426,848 | -1.50% |
| 2025-10-27 | 13.39 | 13.39 | 12.31 | 12.64 | 12.64 | qfq | 6,673,900 | 84,286,000 | -2.99% |
| 2025-10-24 | 13.08 | 13.31 | 12.69 | 13.03 | 13.03 | qfq | 7,295,280 | 94,918,173 | -0.31% |
| 2025-10-23 | 12.74 | 13.10 | 12.63 | 13.07 | 13.07 | qfq | 7,993,302 | 103,046,686 | 2.59% |
| 2025-10-22 | 12.28 | 12.84 | 12.23 | 12.74 | 12.74 | qfq | 8,833,701 | 110,984,422 | 2.91% |
| 2025-10-21 | 12.30 | 12.59 | 11.87 | 12.38 | 12.38 | qfq | 8,546,774 | 105,023,954 | 2.23% |
| 2025-10-20 | 12.52 | 12.98 | 11.92 | 12.11 | 12.11 | qfq | 13,173,301 | 160,831,193 | -1.30% |
| 2025-10-17 | 13.05 | 13.20 | 12.18 | 12.27 | 12.27 | qfq | 14,671,631 | 184,952,603 | -9.04% |
| 2025-10-16 | 12.24 | 13.57 | 11.89 | 13.49 | 13.49 | qfq | 20,214,603 | 261,616,621 | 9.14% |
| 2025-10-15 | 11.58 | 12.45 | 11.58 | 12.36 | 12.36 | qfq | 17,919,244 | 215,420,801 | 3.00% |
| 2025-10-14 | 11.40 | 12.60 | 10.93 | 12.00 | 12.00 | qfq | 24,601,563 | 292,961,140 | 4.80% |
| 2025-10-13 | 11.28 | 11.45 | 10.80 | 11.45 | 11.45 | qfq | 8,185,941 | 92,500,242 | 9.99% |
| 2025-10-10 | 9.75 | 10.41 | 9.48 | 10.41 | 10.41 | qfq | 8,847,451 | 89,916,346 | 10.04% |
| 2025-10-09 | 9.15 | 9.90 | 9.14 | 9.46 | 9.46 | qfq | 6,672,600 | 63,604,665 | 3.28% |
| 2025-09-30 | 9.06 | 9.24 | 9.05 | 9.16 | 9.16 | qfq | 2,528,100 | 23,080,134 | 1.10% |
| 2025-09-29 | 8.99 | 9.08 | 8.75 | 9.06 | 9.06 | qfq | 2,537,100 | 22,719,398 | 1.23% |
| 2025-09-26 | 8.95 | 9.15 | 8.81 | 8.95 | 8.95 | qfq | 2,911,900 | 26,115,537 | -0.33% |
| 2025-09-25 | 9.06 | 9.11 | 8.86 | 8.98 | 8.98 | qfq | 2,278,000 | 20,504,559 | -0.66% |
| 2025-09-24 | 8.80 | 9.08 | 8.69 | 9.04 | 9.04 | qfq | 2,926,071 | 26,144,527 | 2.84% |
| 2025-09-23 | 8.88 | 9.05 | 8.50 | 8.79 | 8.79 | qfq | 4,196,801 | 36,543,037 | -1.46% |
| 2025-09-22 | 8.94 | 8.96 | 8.66 | 8.92 | 8.92 | qfq | 2,754,400 | 24,275,766 | 1.36% |
| 2025-09-19 | 8.94 | 8.99 | 8.72 | 8.80 | 8.80 | qfq | 4,277,810 | 37,946,495 | -0.56% |
| 2025-09-18 | 9.30 | 9.30 | 8.81 | 8.85 | 8.85 | qfq | 4,429,800 | 39,910,958 | -2.85% |
| 2025-09-17 | 9.02 | 9.28 | 8.82 | 9.11 | 9.11 | qfq | 5,216,152 | 47,220,885 | 1.90% |
| 2025-09-16 | 8.84 | 9.16 | 8.75 | 8.94 | 8.94 | qfq | 4,539,200 | 40,742,979 | 1.59% |
| 2025-09-15 | 8.85 | 9.02 | 8.72 | 8.80 | 8.80 | qfq | 2,491,533 | 21,952,897 | 0.00% |
| 2025-09-12 | 8.90 | 8.95 | 8.76 | 8.80 | 8.80 | qfq | 2,254,773 | 19,948,113 | -0.68% |
| 2025-09-11 | 8.78 | 8.91 | 8.66 | 8.86 | 8.86 | qfq | 3,141,682 | 27,639,581 | 0.00% |
| 2025-09-10 | 8.76 | 8.91 | 8.71 | 8.86 | 8.86 | qfq | 2,226,095 | 19,611,558 | 0.68% |
| 2025-09-09 | 8.95 | 8.99 | 8.70 | 8.80 | 8.80 | qfq | 4,012,610 | 35,495,103 | -0.34% |
| 2025-09-08 | 8.60 | 9.00 | 8.60 | 8.83 | 8.83 | qfq | 4,562,000 | 40,207,913 | 3.03% |
| 2025-09-05 | 8.45 | 8.60 | 8.30 | 8.57 | 8.57 | qfq | 3,300,784 | 28,058,101 | 1.54% |
| 2025-09-04 | 8.44 | 8.59 | 8.31 | 8.44 | 8.44 | qfq | 4,649,910 | 39,335,650 | 0.48% |
| 2025-09-03 | 8.49 | 8.63 | 8.36 | 8.40 | 8.40 | qfq | 4,099,700 | 34,826,221 | -0.94% |
| 2025-09-02 | 8.70 | 8.72 | 8.41 | 8.48 | 8.48 | qfq | 6,293,427 | 53,639,072 | -2.08% |
| 2025-09-01 | 8.65 | 8.95 | 8.59 | 8.66 | 8.66 | qfq | 10,682,007 | 93,601,841 | -0.69% |
| 2025-08-29 | 9.35 | 9.38 | 8.53 | 8.72 | 8.72 | qfq | 13,616,519 | 120,639,995 | -3.86% |
| 2025-08-28 | 9.96 | 10.32 | 9.07 | 9.07 | 9.07 | qfq | 17,402,264 | 164,045,321 | -10.02% |
| 2025-08-27 | 9.90 | 10.09 | 9.52 | 10.08 | 10.08 | qfq | 9,354,210 | 92,392,978 | 1.00% |
| 2025-08-26 | 9.38 | 10.19 | 9.22 | 9.98 | 9.98 | qfq | 8,673,865 | 86,080,951 | 6.40% |
| 2025-08-25 | 9.34 | 9.56 | 9.05 | 9.38 | 9.38 | qfq | 6,248,552 | 57,784,542 | 1.52% |
| 2025-08-22 | 9.24 | 9.31 | 9.10 | 9.24 | 9.24 | qfq | 4,554,200 | 42,054,924 | 0.33% |
| 2025-08-21 | 9.22 | 9.38 | 9.11 | 9.21 | 9.21 | qfq | 3,390,317 | 31,353,350 | -0.32% |
| 2025-08-20 | 9.07 | 9.26 | 9.03 | 9.24 | 9.24 | qfq | 5,530,340 | 50,598,515 | 1.32% |
| 2025-08-19 | 9.03 | 9.22 | 8.89 | 9.12 | 9.12 | qfq | 3,933,600 | 35,784,306 | 1.33% |
| 2025-08-18 | 9.19 | 9.20 | 8.83 | 9.00 | 9.00 | qfq | 4,840,600 | 43,551,732 | -0.99% |
| 2025-08-15 | 9.00 | 9.12 | 8.97 | 9.09 | 9.09 | qfq | 2,285,380 | 20,695,300 | 0.44% |
| 2025-08-14 | 9.32 | 9.32 | 8.99 | 9.05 | 9.05 | qfq | 3,478,600 | 31,634,882 | -0.33% |
| 2025-08-13 | 9.22 | 9.31 | 9.00 | 9.08 | 9.08 | qfq | 3,671,501 | 33,704,646 | -1.41% |
| 2025-08-12 | 9.26 | 9.32 | 9.02 | 9.21 | 9.21 | qfq | 3,376,863 | 30,995,195 | 0.22% |
| 2025-08-11 | 9.16 | 9.26 | 9.06 | 9.19 | 9.19 | qfq | 3,651,677 | 33,452,798 | 0.44% |
| 2025-08-08 | 9.29 | 9.29 | 9.03 | 9.15 | 9.15 | qfq | 2,640,601 | 24,168,651 | -1.40% |
| 2025-08-07 | 9.29 | 9.47 | 9.19 | 9.28 | 9.28 | qfq | 2,964,642 | 27,513,605 | 0.00% |
| 2025-08-06 | 9.29 | 9.35 | 9.12 | 9.28 | 9.28 | qfq | 4,686,868 | 43,349,566 | 0.00% |
| 2025-08-05 | 9.43 | 9.53 | 9.25 | 9.28 | 9.28 | qfq | 4,115,609 | 38,485,902 | -0.75% |
| 2025-08-04 | 9.01 | 9.36 | 8.80 | 9.35 | 9.35 | qfq | 5,955,700 | 54,939,044 | 4.12% |
| 2025-08-01 | 9.03 | 9.07 | 8.84 | 8.98 | 8.98 | qfq | 4,140,000 | 37,171,904 | -0.44% |
| 2025-07-31 | 9.14 | 9.21 | 8.96 | 9.02 | 9.02 | qfq | 3,708,400 | 33,574,133 | -2.28% |
| 2025-07-30 | 9.00 | 9.27 | 8.93 | 9.23 | 9.23 | qfq | 4,499,100 | 40,986,228 | 1.65% |
| 2025-07-29 | 9.23 | 9.41 | 9.01 | 9.08 | 9.08 | qfq | 7,424,200 | 68,046,040 | -2.58% |
| 2025-07-28 | 8.93 | 9.47 | 8.65 | 9.32 | 9.32 | qfq | 7,996,836 | 73,662,558 | 6.03% |
| 2025-07-25 | 8.50 | 8.95 | 8.44 | 8.79 | 8.79 | qfq | 7,000,730 | 60,903,959 | 3.05% |
| 2025-07-24 | 8.21 | 8.56 | 8.20 | 8.53 | 8.53 | qfq | 5,859,300 | 49,456,694 | 2.90% |
| 2025-07-23 | 8.18 | 8.35 | 8.01 | 8.29 | 8.29 | qfq | 5,408,000 | 44,243,575 | 0.61% |
| 2025-07-22 | 8.10 | 8.57 | 8.02 | 8.24 | 8.24 | qfq | 7,889,480 | 65,737,247 | 2.49% |
| 2025-07-21 | 8.06 | 8.06 | 7.94 | 8.04 | 8.04 | qfq | 4,245,901 | 34,000,651 | 0.88% |
| 2025-07-18 | 7.94 | 8.03 | 7.83 | 7.97 | 7.97 | qfq | 4,339,500 | 34,439,864 | 1.40% |
| 2025-07-17 | 7.84 | 7.97 | 7.83 | 7.86 | 7.86 | qfq | 4,262,975 | 33,601,903 | 0.00% |
| 2025-07-16 | 7.73 | 7.89 | 7.67 | 7.86 | 7.86 | qfq | 4,862,289 | 37,954,074 | 1.68% |
| 2025-07-15 | 8.05 | 8.06 | 7.51 | 7.73 | 7.73 | qfq | 8,648,400 | 66,789,914 | -4.45% |
| 2025-07-14 | 7.93 | 8.18 | 7.71 | 8.09 | 8.09 | qfq | 11,020,500 | 87,820,396 | 2.02% |
| 2025-07-11 | 7.76 | 8.00 | 7.65 | 7.93 | 7.93 | qfq | 8,043,076 | 63,417,833 | 2.85% |
| 2025-07-10 | 7.64 | 7.78 | 7.59 | 7.71 | 7.71 | qfq | 3,232,100 | 24,795,732 | 0.26% |
| 2025-07-09 | 7.83 | 7.85 | 7.62 | 7.69 | 7.69 | qfq | 3,066,400 | 23,574,296 | -0.77% |
| 2025-07-08 | 7.65 | 7.83 | 7.59 | 7.75 | 7.75 | qfq | 3,946,895 | 30,406,650 | 1.44% |
| 2025-07-07 | 7.66 | 7.66 | 7.47 | 7.64 | 7.64 | qfq | 3,629,196 | 27,538,833 | 1.46% |
| 2025-07-04 | 7.66 | 7.71 | 7.48 | 7.53 | 7.53 | qfq | 3,110,500 | 23,492,781 | -1.31% |
| 2025-07-03 | 7.45 | 7.75 | 7.38 | 7.63 | 7.63 | qfq | 5,163,000 | 39,466,751 | 2.55% |
| 2025-07-02 | 7.43 | 7.49 | 7.34 | 7.44 | 7.44 | qfq | 2,451,100 | 18,168,685 | 0.13% |
| 2025-07-01 | 7.56 | 7.65 | 7.41 | 7.43 | 7.43 | qfq | 4,548,400 | 34,112,054 | -0.40% |
| 2025-06-30 | 7.45 | 7.55 | 7.37 | 7.46 | 7.46 | qfq | 4,099,437 | 30,593,757 | -0.53% |
| 2025-06-27 | 7.15 | 7.55 | 7.10 | 7.50 | 7.50 | qfq | 6,835,500 | 50,540,013 | 4.90% |
| 2025-06-26 | 7.27 | 7.35 | 7.11 | 7.15 | 7.15 | qfq | 4,152,300 | 29,797,951 | -1.65% |
| 2025-06-25 | 7.27 | 7.56 | 7.20 | 7.27 | 7.27 | qfq | 5,664,601 | 41,775,151 | 0.00% |
| 2025-06-24 | 7.02 | 7.30 | 7.02 | 7.27 | 7.27 | qfq | 4,407,900 | 31,857,577 | 3.86% |
| 2025-06-23 | 6.80 | 7.05 | 6.75 | 7.00 | 7.00 | qfq | 4,286,700 | 29,741,986 | 1.74% |
| 2025-06-20 | 6.88 | 6.96 | 6.82 | 6.88 | 6.88 | qfq | 2,240,500 | 15,447,939 | -0.29% |
| 2025-06-19 | 7.12 | 7.26 | 6.87 | 6.90 | 6.90 | qfq | 5,111,100 | 36,173,924 | -2.82% |
| 2025-06-18 | 7.12 | 7.17 | 7.03 | 7.10 | 7.10 | qfq | 2,706,300 | 19,172,815 | -0.84% |
| 2025-06-17 | 7.17 | 7.22 | 7.05 | 7.16 | 7.16 | qfq | 3,963,000 | 28,307,512 | -0.14% |
| 2025-06-16 | 7.10 | 7.32 | 7.01 | 7.17 | 7.17 | qfq | 5,214,094 | 37,369,112 | -0.14% |
| 2025-06-13 | 7.30 | 7.48 | 7.11 | 7.18 | 7.18 | qfq | 4,812,800 | 34,795,527 | -1.64% |
| 2025-06-12 | 7.36 | 7.49 | 7.15 | 7.30 | 7.30 | qfq | 5,337,894 | 39,119,421 | -1.22% |
| 2025-06-11 | 7.18 | 7.50 | 7.15 | 7.39 | 7.39 | qfq | 6,917,277 | 50,873,916 | 2.64% |
| 2025-06-10 | 7.70 | 7.76 | 7.08 | 7.20 | 7.20 | qfq | 11,861,059 | 86,198,871 | -5.88% |
| 2025-06-09 | 7.69 | 7.70 | 7.53 | 7.65 | 7.65 | qfq | 5,198,360 | 39,606,720 | 1.73% |
| 2025-06-06 | 7.65 | 7.71 | 7.41 | 7.52 | 7.52 | qfq | 6,307,500 | 47,555,463 | -2.46% |
| 2025-06-05 | 7.86 | 7.88 | 7.53 | 7.71 | 7.71 | qfq | 7,664,001 | 58,928,708 | 0.39% |
| 2025-06-04 | 7.33 | 7.92 | 7.20 | 7.68 | 7.68 | qfq | 11,324,542 | 86,577,262 | 5.49% |
| 2025-06-03 | 6.98 | 7.60 | 6.98 | 7.28 | 7.28 | qfq | 5,112,100 | 37,183,604 | 1.82% |
| 2025-05-30 | 7.10 | 7.44 | 6.90 | 7.15 | 7.15 | qfq | 5,808,680 | 41,635,554 | 0.70% |
| 2025-05-29 | 6.90 | 7.23 | 6.86 | 7.10 | 7.10 | qfq | 5,794,593 | 41,234,487 | 2.01% |
| 2025-05-28 | 7.02 | 7.12 | 6.86 | 6.96 | 6.96 | qfq | 4,322,656 | 30,190,988 | -1.28% |
| 2025-05-27 | 6.80 | 7.20 | 6.80 | 7.05 | 7.05 | qfq | 5,662,515 | 39,669,196 | 2.92% |
| 2025-05-26 | 6.94 | 7.12 | 6.74 | 6.85 | 6.85 | qfq | 5,635,255 | 38,815,900 | -0.15% |
| 2025-05-23 | 7.40 | 7.45 | 6.84 | 6.86 | 6.86 | qfq | 9,029,829 | 63,245,119 | -5.51% |
| 2025-05-22 | 8.00 | 8.35 | 7.25 | 7.26 | 7.26 | qfq | 15,889,843 | 123,311,245 | -6.20% |
| 2025-05-21 | 7.25 | 7.74 | 7.23 | 7.74 | 7.74 | qfq | 5,592,787 | 42,826,001 | 9.94% |
| 2025-05-20 | 7.72 | 7.88 | 7.04 | 7.04 | 7.04 | qfq | 9,949,541 | 73,824,106 | -5.38% |
| 2025-05-16 | 7.48 | 7.60 | 7.35 | 7.44 | 7.44 | qfq | 1,401,493 | 10,454,460 | -0.67% |
| 2025-05-15 | 7.55 | 7.88 | 7.45 | 7.49 | 7.49 | qfq | 1,957,300 | 14,869,374 | -0.79% |
| 2025-05-14 | 7.56 | 7.58 | 7.44 | 7.55 | 7.55 | qfq | 1,224,500 | 9,206,729 | 0.13% |
| 2025-05-13 | 7.69 | 7.69 | 7.48 | 7.54 | 7.54 | qfq | 1,487,909 | 11,232,649 | -0.92% |
| 2025-05-12 | 7.67 | 7.69 | 7.44 | 7.61 | 7.61 | qfq | 2,213,280 | 16,767,578 | -0.39% |
| 2025-05-09 | 7.69 | 7.70 | 7.48 | 7.64 | 7.64 | qfq | 4,177,509 | 31,712,672 | 0.13% |
| 2025-05-08 | 7.23 | 7.63 | 7.22 | 7.63 | 7.63 | qfq | 4,652,418 | 35,155,888 | 4.95% |
| 2025-05-07 | 7.15 | 7.27 | 6.94 | 7.27 | 7.27 | qfq | 2,774,152 | 19,687,365 | 2.54% |
| 2025-05-06 | 7.02 | 7.20 | 6.81 | 7.09 | 7.09 | qfq | 2,601,680 | 18,282,708 | 0.14% |
| 2025-04-30 | 7.23 | 7.23 | 6.56 | 7.08 | 7.08 | qfq | 4,600,041 | 31,679,102 | 2.46% |
| 2025-04-29 | 7.24 | 7.48 | 6.91 | 6.91 | 6.91 | qfq | 3,367,400 | 23,969,790 | -4.95% |
| 2025-04-28 | 6.95 | 7.27 | 6.78 | 7.27 | 7.27 | qfq | 2,878,118 | 20,394,972 | 5.06% |
| 2025-04-25 | 6.56 | 7.00 | 6.56 | 6.92 | 6.92 | qfq | 1,956,790 | 13,417,491 | 3.28% |
| 2025-04-24 | 6.57 | 6.77 | 6.42 | 6.70 | 6.70 | qfq | 2,687,352 | 17,800,325 | 2.13% |
| 2025-04-23 | 6.29 | 6.56 | 6.22 | 6.56 | 6.56 | qfq | 3,109,338 | 20,135,959 | 4.96% |
| 2025-04-22 | 6.23 | 6.30 | 6.14 | 6.25 | 6.25 | qfq | 1,486,700 | 9,225,322 | 0.00% |
| 2025-04-21 | 6.44 | 6.45 | 6.23 | 6.25 | 6.25 | qfq | 1,048,200 | 6,661,041 | -2.04% |
| 2025-04-18 | 6.27 | 6.45 | 6.22 | 6.38 | 6.38 | qfq | 1,305,831 | 8,272,957 | 2.24% |
| 2025-04-17 | 6.25 | 6.33 | 6.15 | 6.24 | 6.24 | qfq | 856,400 | 5,317,506 | 0.65% |
| 2025-04-16 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | qfq | 1,805,201 | 11,216,452 | -1.74% |
| 2025-04-15 | 6.00 | 6.31 | 5.99 | 6.31 | 6.31 | qfq | 2,021,000 | 12,647,198 | 4.99% |
| 2025-04-14 | 5.85 | 6.08 | 5.85 | 6.01 | 6.01 | qfq | 994,446 | 5,944,125 | 2.74% |
| 2025-04-11 | 5.58 | 5.85 | 5.58 | 5.85 | 5.85 | qfq | 1,663,446 | 9,621,255 | 5.03% |
| 2025-04-10 | 5.41 | 5.60 | 5.41 | 5.57 | 5.57 | qfq | 918,300 | 5,075,217 | 3.34% |
| 2025-04-09 | 5.45 | 5.45 | 5.25 | 5.39 | 5.39 | qfq | 1,575,700 | 8,364,781 | -2.53% |
| 2025-04-08 | 5.55 | 5.90 | 5.53 | 5.53 | 5.53 | qfq | 1,448,600 | 8,055,500 | -4.98% |
| 2025-04-07 | 5.85 | 5.99 | 5.82 | 5.82 | 5.82 | qfq | 655,800 | 3,827,425 | -5.06% |
| 2025-04-03 | 6.16 | 6.21 | 6.08 | 6.13 | 6.13 | qfq | 419,300 | 2,568,307 | -0.49% |
| 2025-04-02 | 6.30 | 6.30 | 6.10 | 6.16 | 6.16 | qfq | 711,900 | 4,389,956 | -0.48% |
| 2025-04-01 | 6.14 | 6.23 | 6.08 | 6.19 | 6.19 | qfq | 709,187 | 4,376,955 | 1.14% |
| 2025-03-31 | 6.12 | 6.27 | 6.08 | 6.12 | 6.12 | qfq | 685,802 | 4,212,697 | 0.16% |
| 2025-03-28 | 6.07 | 6.14 | 6.00 | 6.11 | 6.11 | qfq | 1,216,200 | 7,374,663 | 0.33% |
| 2025-03-27 | 6.23 | 6.34 | 6.08 | 6.09 | 6.09 | qfq | 1,522,300 | 9,391,323 | -3.18% |
| 2025-03-26 | 6.32 | 6.53 | 6.28 | 6.29 | 6.29 | qfq | 1,589,900 | 10,185,349 | -1.10% |
| 2025-03-25 | 6.24 | 6.51 | 6.10 | 6.36 | 6.36 | qfq | 2,187,000 | 13,824,556 | 1.92% |
| 2025-03-24 | 6.25 | 6.57 | 6.20 | 6.24 | 6.24 | qfq | 3,117,200 | 19,726,188 | -0.32% |
| 2025-03-21 | 6.05 | 6.29 | 6.05 | 6.26 | 6.26 | qfq | 1,741,100 | 10,781,029 | 2.45% |
| 2025-03-20 | 6.06 | 6.23 | 6.06 | 6.11 | 6.11 | qfq | 941,640 | 5,789,780 | -0.97% |
| 2025-03-19 | 6.15 | 6.38 | 5.95 | 6.17 | 6.17 | qfq | 3,308,700 | 20,276,458 | -1.44% |
| 2025-03-18 | 6.35 | 6.44 | 6.07 | 6.26 | 6.26 | qfq | 4,317,786 | 26,951,937 | -1.26% |
| 2025-03-17 | 6.28 | 6.34 | 6.16 | 6.34 | 6.34 | qfq | 4,468,855 | 28,138,537 | 4.97% |
| 2025-03-14 | 5.80 | 6.04 | 5.70 | 6.04 | 6.04 | qfq | 2,580,394 | 15,237,340 | 5.04% |
| 2025-03-13 | 5.53 | 5.75 | 5.46 | 5.75 | 5.75 | qfq | 4,278,500 | 24,404,626 | 4.93% |
| 2025-03-12 | 5.45 | 5.58 | 5.40 | 5.48 | 5.48 | qfq | 1,702,900 | 9,349,730 | 1.29% |
| 2025-03-11 | 5.46 | 5.46 | 5.34 | 5.41 | 5.41 | qfq | 1,621,400 | 8,723,010 | -0.92% |
| 2025-03-10 | 5.21 | 5.46 | 5.21 | 5.46 | 5.46 | qfq | 3,404,700 | 18,469,744 | 5.00% |
| 2025-03-07 | 5.35 | 5.36 | 5.18 | 5.20 | 5.20 | qfq | 1,700,610 | 8,934,640 | -2.99% |
| 2025-03-06 | 5.45 | 5.47 | 5.32 | 5.36 | 5.36 | qfq | 1,960,175 | 10,560,979 | -2.37% |
| 2025-03-05 | 5.47 | 5.54 | 5.40 | 5.49 | 5.49 | qfq | 1,991,048 | 10,828,865 | 0.00% |
| 2025-03-04 | 5.56 | 5.58 | 5.43 | 5.49 | 5.49 | qfq | 1,627,411 | 8,906,116 | -1.26% |
| 2025-03-03 | 5.65 | 5.70 | 5.55 | 5.56 | 5.56 | qfq | 1,670,460 | 9,392,364 | -1.77% |
| 2025-02-28 | 5.66 | 5.75 | 5.61 | 5.66 | 5.66 | qfq | 2,122,767 | 12,087,573 | -0.18% |
| 2025-02-27 | 5.62 | 5.73 | 5.62 | 5.67 | 5.67 | qfq | 1,575,758 | 8,937,521 | -0.87% |
| 2025-02-26 | 5.61 | 5.72 | 5.55 | 5.72 | 5.72 | qfq | 2,322,268 | 13,029,345 | 1.96% |
| 2025-02-25 | 5.67 | 5.78 | 5.61 | 5.61 | 5.61 | qfq | 1,513,400 | 8,581,066 | -1.58% |
| 2025-02-24 | 5.69 | 5.71 | 5.58 | 5.70 | 5.70 | qfq | 1,720,964 | 9,720,540 | 0.35% |
| 2025-02-21 | 5.66 | 5.69 | 5.54 | 5.68 | 5.68 | qfq | 1,825,400 | 10,237,511 | 0.18% |
| 2025-02-20 | 5.63 | 5.69 | 5.56 | 5.67 | 5.67 | qfq | 786,058 | 4,428,320 | 0.18% |
| 2025-02-19 | 5.42 | 5.66 | 5.36 | 5.66 | 5.66 | qfq | 1,266,900 | 6,985,772 | 3.66% |
| 2025-02-18 | 5.45 | 5.72 | 5.23 | 5.46 | 5.46 | qfq | 2,901,160 | 15,632,464 | 0.00% |
| 2025-02-17 | 5.56 | 5.61 | 5.41 | 5.46 | 5.46 | qfq | 1,844,400 | 10,164,464 | -2.85% |
| 2025-02-14 | 5.61 | 5.67 | 5.55 | 5.62 | 5.62 | qfq | 1,169,000 | 6,543,358 | 0.18% |
| 2025-02-13 | 5.72 | 5.72 | 5.58 | 5.61 | 5.61 | qfq | 1,659,500 | 9,348,552 | -1.92% |
| 2025-02-12 | 5.85 | 5.97 | 5.60 | 5.72 | 5.72 | qfq | 2,409,700 | 13,956,881 | -2.22% |
| 2025-02-11 | 5.77 | 6.08 | 5.77 | 5.85 | 5.85 | qfq | 2,179,401 | 12,974,736 | 0.17% |
| 2025-02-10 | 5.96 | 6.08 | 5.70 | 5.84 | 5.84 | qfq | 2,704,840 | 15,789,498 | -0.34% |
| 2025-02-07 | 5.61 | 5.86 | 5.52 | 5.86 | 5.86 | qfq | 1,642,951 | 9,486,121 | 5.02% |
| 2025-02-06 | 5.50 | 5.58 | 5.43 | 5.58 | 5.58 | qfq | 1,496,901 | 8,241,265 | 2.20% |
| 2025-02-05 | 5.75 | 5.79 | 5.44 | 5.46 | 5.46 | qfq | 1,878,860 | 10,323,959 | -4.71% |
| 2025-01-27 | 5.65 | 5.99 | 5.63 | 5.73 | 5.73 | qfq | 2,387,758 | 13,804,326 | 0.53% |
| 2025-01-24 | 5.43 | 5.70 | 5.38 | 5.70 | 5.70 | qfq | 1,878,309 | 10,486,577 | 4.97% |
| 2025-01-23 | 5.65 | 5.65 | 5.38 | 5.43 | 5.43 | qfq | 1,210,200 | 6,643,481 | -2.51% |
| 2025-01-22 | 5.60 | 5.60 | 5.48 | 5.57 | 5.57 | qfq | 989,900 | 5,468,788 | -1.24% |
| 2025-01-21 | 5.70 | 5.70 | 5.52 | 5.64 | 5.64 | qfq | 771,600 | 4,321,980 | -0.70% |
| 2025-01-20 | 5.72 | 5.79 | 5.59 | 5.68 | 5.68 | qfq | 794,800 | 4,498,602 | -0.53% |
| 2025-01-17 | 5.77 | 5.77 | 5.56 | 5.71 | 5.71 | qfq | 1,616,700 | 9,157,434 | -1.04% |
| 2025-01-16 | 5.75 | 5.77 | 5.62 | 5.77 | 5.77 | qfq | 1,618,120 | 9,221,639 | 0.70% |
| 2025-01-15 | 5.65 | 5.75 | 5.46 | 5.73 | 5.73 | qfq | 2,044,600 | 11,426,716 | 3.43% |
| 2025-01-14 | 5.30 | 5.54 | 5.20 | 5.54 | 5.54 | qfq | 2,099,107 | 11,456,001 | 4.92% |
| 2025-01-13 | 5.05 | 5.35 | 5.05 | 5.28 | 5.28 | qfq | 1,409,700 | 7,355,818 | 2.52% |
| 2025-01-10 | 5.19 | 5.25 | 5.10 | 5.15 | 5.15 | qfq | 1,504,500 | 7,801,322 | -0.77% |
| 2025-01-09 | 5.30 | 5.38 | 5.19 | 5.19 | 5.19 | qfq | 2,540,000 | 13,305,763 | -4.95% |
| 2025-01-08 | 5.37 | 5.53 | 5.30 | 5.46 | 5.46 | qfq | 4,375,373 | 23,927,467 | 3.61% |
| 2025-01-07 | 5.08 | 5.27 | 4.92 | 5.27 | 5.27 | qfq | 2,304,100 | 11,826,095 | 4.98% |
| 2025-01-06 | 5.28 | 5.32 | 5.02 | 5.02 | 5.02 | qfq | 1,828,900 | 9,249,449 | -4.92% |
| 2025-01-03 | 5.17 | 5.34 | 5.02 | 5.28 | 5.28 | qfq | 2,977,200 | 15,419,908 | 0.19% |
| 2025-01-02 | 5.55 | 5.67 | 5.27 | 5.27 | 5.27 | qfq | 2,902,147 | 15,734,177 | -5.05% |
| 2024-12-31 | 5.45 | 5.67 | 5.32 | 5.55 | 5.55 | qfq | 2,269,079 | 12,527,654 | 1.83% |
| 2024-12-30 | 5.65 | 5.65 | 5.40 | 5.45 | 5.45 | qfq | 2,006,600 | 10,859,550 | -4.05% |
| 2024-12-27 | 5.73 | 5.85 | 5.55 | 5.68 | 5.68 | qfq | 2,219,800 | 12,666,740 | -0.53% |
| 2024-12-26 | 5.46 | 5.79 | 5.34 | 5.71 | 5.71 | qfq | 3,609,473 | 20,144,111 | 1.78% |
| 2024-12-25 | 5.61 | 5.80 | 5.61 | 5.61 | 5.61 | qfq | 3,710,099 | 20,941,980 | -4.92% |
| 2024-12-24 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | qfq | 1,168,300 | 6,937,366 | -4.99% |
| 2024-12-23 | 6.48 | 6.56 | 6.21 | 6.21 | 6.21 | qfq | 5,298,700 | 33,273,240 | -5.05% |
| 2024-12-20 | 6.27 | 6.54 | 6.27 | 6.54 | 6.54 | qfq | 3,885,700 | 25,164,293 | 4.98% |
| 2024-12-19 | 6.20 | 6.35 | 6.03 | 6.23 | 6.23 | qfq | 3,106,500 | 19,220,596 | 0.48% |
| 2024-12-18 | 6.13 | 6.30 | 6.02 | 6.20 | 6.20 | qfq | 4,212,227 | 26,030,513 | -1.74% |
| 2024-12-17 | 6.64 | 6.71 | 6.31 | 6.31 | 6.31 | qfq | 5,294,300 | 33,999,209 | -4.97% |
| 2024-12-16 | 6.52 | 6.71 | 6.40 | 6.64 | 6.64 | qfq | 5,110,176 | 33,916,602 | 3.91% |
| 2024-12-13 | 6.26 | 6.39 | 6.13 | 6.39 | 6.39 | qfq | 4,662,109 | 29,519,794 | 4.93% |
| 2024-12-12 | 5.87 | 6.09 | 5.87 | 6.09 | 6.09 | qfq | 2,504,800 | 15,145,955 | 5.00% |
| 2024-12-11 | 5.54 | 5.80 | 5.52 | 5.80 | 5.80 | qfq | 3,325,505 | 19,007,892 | 4.69% |
| 2024-12-10 | 5.75 | 5.82 | 5.54 | 5.54 | 5.54 | qfq | 6,447,706 | 36,304,434 | -4.97% |
| 2024-12-09 | 5.71 | 5.86 | 5.50 | 5.83 | 5.83 | qfq | 5,259,700 | 30,522,480 | 4.48% |
| 2024-12-06 | 5.48 | 5.85 | 5.42 | 5.58 | 5.58 | qfq | 4,968,215 | 27,838,194 | 0.00% |
| 2024-12-05 | 5.45 | 5.58 | 5.40 | 5.58 | 5.58 | qfq | 7,387,930 | 40,949,056 | 5.08% |
| 2024-12-04 | 5.06 | 5.31 | 5.00 | 5.31 | 5.31 | qfq | 2,374,654 | 12,442,885 | 4.94% |
| 2024-12-03 | 4.99 | 5.06 | 4.85 | 5.06 | 5.06 | qfq | 2,152,337 | 10,659,057 | 1.20% |
| 2024-12-02 | 5.05 | 5.15 | 4.98 | 5.00 | 5.00 | qfq | 3,529,085 | 17,842,240 | -1.19% |
| 2024-11-29 | 5.20 | 5.20 | 5.00 | 5.06 | 5.06 | qfq | 2,605,115 | 13,211,006 | -1.75% |
| 2024-11-28 | 5.07 | 5.33 | 5.03 | 5.15 | 5.15 | qfq | 3,404,900 | 17,650,297 | -0.19% |
| 2024-11-27 | 5.13 | 5.27 | 5.00 | 5.16 | 5.16 | qfq | 4,669,909 | 23,905,259 | 2.38% |
| 2024-11-26 | 4.75 | 5.04 | 4.75 | 5.04 | 5.04 | qfq | 3,461,743 | 17,283,059 | 5.00% |
| 2024-11-25 | 4.66 | 4.95 | 4.64 | 4.80 | 4.80 | qfq | 2,370,909 | 11,219,294 | 0.00% |
| 2024-11-22 | 4.88 | 4.98 | 4.66 | 4.80 | 4.80 | qfq | 3,909,730 | 18,733,536 | -2.24% |
| 2024-11-21 | 4.98 | 5.07 | 4.76 | 4.91 | 4.91 | qfq | 8,001,643 | 39,880,689 | 1.66% |
| 2024-11-20 | 4.47 | 4.83 | 4.47 | 4.83 | 4.83 | qfq | 3,912,443 | 18,565,560 | 5.00% |
| 2024-11-19 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | qfq | 901,200 | 4,145,520 | -4.96% |
| 2024-11-18 | 5.34 | 5.34 | 4.84 | 4.84 | 4.84 | qfq | 2,589,900 | 13,026,479 | -4.91% |
| 2024-11-15 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | qfq | 655,800 | 3,338,022 | 4.95% |
| 2024-11-14 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | qfq | 460,604 | 2,233,929 | 4.98% |
| 2024-11-13 | 4.54 | 4.62 | 4.46 | 4.62 | 4.62 | qfq | 2,300,523 | 10,555,627 | 5.00% |
| 2024-11-12 | 4.32 | 4.40 | 4.24 | 4.40 | 4.40 | qfq | 4,360,573 | 19,009,637 | 5.01% |
| 2024-11-11 | 4.00 | 4.19 | 3.99 | 4.19 | 4.19 | qfq | 3,188,495 | 13,135,011 | 5.01% |
| 2024-11-08 | 4.10 | 4.10 | 3.95 | 3.99 | 3.99 | qfq | 4,171,819 | 16,678,769 | -1.48% |
| 2024-11-07 | 4.01 | 4.13 | 3.97 | 4.05 | 4.05 | qfq | 3,939,101 | 15,975,885 | 1.00% |
| 2024-11-06 | 4.04 | 4.13 | 3.96 | 4.01 | 4.01 | qfq | 4,929,100 | 19,890,133 | -0.74% |
| 2024-11-05 | 4.08 | 4.08 | 3.90 | 4.04 | 4.04 | qfq | 4,626,410 | 18,586,993 | 0.25% |
| 2024-11-04 | 3.93 | 4.06 | 3.87 | 4.03 | 4.03 | qfq | 3,560,200 | 14,160,853 | -0.25% |
| 2024-11-01 | 4.30 | 4.32 | 4.04 | 4.04 | 4.04 | qfq | 6,731,518 | 27,846,172 | -4.94% |
| 2024-10-31 | 4.69 | 4.69 | 4.25 | 4.25 | 4.25 | qfq | 13,008,901 | 57,579,928 | -4.92% |
| 2024-10-30 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | qfq | 548,816 | 2,453,208 | 4.93% |
| 2024-10-29 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | qfq | 2,663,410 | 11,308,083 | 4.93% |
| 2024-10-28 | 3.88 | 4.06 | 3.88 | 4.06 | 4.06 | qfq | 2,645,860 | 10,662,619 | 4.91% |
| 2024-10-25 | 3.70 | 3.87 | 3.60 | 3.87 | 3.87 | qfq | 5,004,714 | 18,522,607 | 4.88% |
| 2024-10-24 | 3.52 | 3.81 | 3.52 | 3.69 | 3.69 | qfq | 5,136,400 | 19,069,042 | 0.27% |
| 2024-10-23 | 3.59 | 3.72 | 3.55 | 3.68 | 3.68 | qfq | 6,784,107 | 24,720,679 | 3.95% |
| 2024-10-22 | 3.37 | 3.54 | 3.32 | 3.54 | 3.54 | qfq | 5,658,100 | 19,572,168 | 5.04% |
| 2024-10-21 | 3.25 | 3.41 | 3.20 | 3.37 | 3.37 | qfq | 5,426,200 | 18,096,066 | 3.69% |
| 2024-10-18 | 3.17 | 3.25 | 3.13 | 3.25 | 3.25 | qfq | 3,378,600 | 10,750,764 | 1.88% |
| 2024-10-17 | 3.26 | 3.32 | 3.15 | 3.19 | 3.19 | qfq | 3,375,100 | 10,876,519 | -2.45% |
| 2024-10-16 | 3.21 | 3.35 | 3.17 | 3.27 | 3.27 | qfq | 4,531,902 | 14,781,485 | 1.87% |
| 2024-10-15 | 3.04 | 3.21 | 3.04 | 3.21 | 3.21 | qfq | 5,781,730 | 18,359,802 | 4.90% |
| 2024-10-14 | 2.96 | 3.10 | 2.96 | 3.06 | 3.06 | qfq | 2,167,003 | 6,592,105 | 2.00% |
| 2024-10-11 | 3.02 | 3.12 | 2.97 | 3.00 | 3.00 | qfq | 2,666,700 | 8,170,422 | 0.00% |
| 2024-10-10 | 2.91 | 3.06 | 2.91 | 3.00 | 3.00 | qfq | 2,794,476 | 8,366,147 | -0.66% |
| 2024-10-09 | 3.13 | 3.15 | 3.02 | 3.02 | 3.02 | qfq | 3,024,900 | 9,270,412 | -5.03% |
| 2024-10-08 | 3.32 | 3.33 | 3.11 | 3.18 | 3.18 | qfq | 9,026,580 | 29,048,199 | 0.32% |
| 2024-09-30 | 3.11 | 3.22 | 3.03 | 3.17 | 3.17 | qfq | 8,209,664 | 25,598,831 | 2.26% |
| 2024-09-27 | 3.08 | 3.18 | 3.04 | 3.10 | 3.10 | qfq | 2,491,700 | 7,766,199 | 0.98% |
| 2024-09-26 | 3.05 | 3.09 | 3.01 | 3.07 | 3.07 | qfq | 2,365,100 | 7,228,983 | 0.00% |
| 2024-09-25 | 3.00 | 3.11 | 2.90 | 3.07 | 3.07 | qfq | 4,218,440 | 12,634,527 | 2.33% |
| 2024-09-24 | 2.99 | 3.05 | 2.95 | 3.00 | 3.00 | qfq | 2,286,800 | 6,846,416 | -1.64% |
| 2024-09-23 | 2.92 | 3.07 | 2.90 | 3.05 | 3.05 | qfq | 4,235,000 | 12,871,906 | 4.45% |
| 2024-09-20 | 2.89 | 2.94 | 2.86 | 2.92 | 2.92 | qfq | 906,100 | 2,634,481 | 1.39% |
| 2024-09-19 | 2.83 | 2.90 | 2.73 | 2.88 | 2.88 | qfq | 1,429,500 | 4,083,301 | 3.23% |
| 2024-09-18 | 2.80 | 2.85 | 2.78 | 2.79 | 2.79 | qfq | 493,600 | 1,380,732 | -0.36% |
| 2024-09-13 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | qfq | 633,300 | 1,788,244 | -2.44% |
| 2024-09-12 | 2.85 | 2.90 | 2.85 | 2.87 | 2.87 | qfq | 658,900 | 1,889,877 | 0.00% |
| 2024-09-11 | 2.89 | 2.94 | 2.85 | 2.87 | 2.87 | qfq | 963,700 | 2,766,198 | -1.37% |
| 2024-09-10 | 2.88 | 2.93 | 2.84 | 2.91 | 2.91 | qfq | 700,200 | 2,020,766 | 0.69% |
| 2024-09-09 | 2.78 | 2.95 | 2.78 | 2.89 | 2.89 | qfq | 1,323,100 | 3,816,586 | 1.76% |
| 2024-09-06 | 2.95 | 2.96 | 2.84 | 2.84 | 2.84 | qfq | 1,050,200 | 3,016,732 | -2.74% |
| 2024-09-05 | 2.87 | 2.94 | 2.81 | 2.92 | 2.92 | qfq | 2,212,323 | 6,351,429 | 0.69% |
| 2024-09-04 | 3.01 | 3.01 | 2.87 | 2.90 | 2.90 | qfq | 2,775,000 | 8,095,278 | -3.97% |
| 2024-09-03 | 2.97 | 3.05 | 2.97 | 3.02 | 3.02 | qfq | 2,294,323 | 6,898,486 | 1.34% |
| 2024-09-02 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | qfq | 1,785,000 | 5,329,992 | -1.32% |
| 2024-08-30 | 3.13 | 3.13 | 2.97 | 3.02 | 3.02 | qfq | 3,566,000 | 10,783,978 | 0.33% |
| 2024-08-29 | 2.98 | 3.11 | 2.92 | 3.01 | 3.01 | qfq | 3,152,100 | 9,502,484 | 0.00% |
| 2024-08-28 | 3.13 | 3.21 | 3.01 | 3.01 | 3.01 | qfq | 3,170,400 | 9,843,627 | -3.83% |
| 2024-08-27 | 3.13 | 3.19 | 3.01 | 3.13 | 3.13 | qfq | 6,331,400 | 19,672,433 | -1.26% |
| 2024-08-26 | 3.12 | 3.24 | 3.08 | 3.17 | 3.17 | qfq | 7,647,800 | 24,486,585 | 2.59% |
| 2024-08-23 | 3.07 | 3.26 | 2.99 | 3.09 | 3.09 | qfq | 6,083,600 | 18,829,464 | -1.90% |
| 2024-08-22 | 3.10 | 3.26 | 3.05 | 3.15 | 3.15 | qfq | 6,791,946 | 21,579,092 | 1.61% |
| 2024-08-21 | 3.03 | 3.12 | 3.01 | 3.10 | 3.10 | qfq | 4,253,900 | 13,211,240 | 4.38% |
| 2024-08-20 | 2.81 | 2.97 | 2.80 | 2.97 | 2.97 | qfq | 2,763,776 | 8,054,272 | 4.95% |
| 2024-08-19 | 2.97 | 2.97 | 2.77 | 2.83 | 2.83 | qfq | 3,015,400 | 8,487,618 | -3.08% |
| 2024-08-16 | 2.95 | 2.96 | 2.87 | 2.92 | 2.92 | qfq | 1,647,500 | 4,804,393 | -1.02% |
| 2024-08-15 | 2.91 | 3.00 | 2.87 | 2.95 | 2.95 | qfq | 2,431,976 | 7,123,818 | -1.67% |
| 2024-08-14 | 3.08 | 3.12 | 2.97 | 3.00 | 3.00 | qfq | 2,203,200 | 6,685,773 | -2.28% |
| 2024-08-13 | 3.07 | 3.14 | 2.97 | 3.07 | 3.07 | qfq | 3,272,400 | 10,032,407 | 0.66% |
| 2024-08-12 | 3.03 | 3.21 | 2.93 | 3.05 | 3.05 | qfq | 4,850,140 | 14,734,813 | -0.97% |
| 2024-08-09 | 3.24 | 3.40 | 3.08 | 3.08 | 3.08 | qfq | 10,911,914 | 35,405,223 | -4.94% |
| 2024-08-08 | 3.05 | 3.24 | 2.99 | 3.24 | 3.24 | qfq | 7,656,114 | 24,304,471 | 4.85% |
| 2024-08-07 | 2.91 | 3.09 | 2.84 | 3.09 | 3.09 | qfq | 6,884,051 | 20,549,098 | 5.10% |
| 2024-08-06 | 2.96 | 3.13 | 2.93 | 2.94 | 2.94 | qfq | 7,372,140 | 22,206,501 | -3.92% |
| 2024-08-05 | 3.00 | 3.08 | 2.91 | 3.06 | 3.06 | qfq | 10,155,508 | 30,790,385 | 4.44% |
| 2024-08-02 | 2.93 | 2.93 | 2.86 | 2.93 | 2.93 | qfq | 6,502,208 | 19,003,128 | 5.02% |
| 2024-08-01 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | qfq | 500,000 | 1,395,000 | 4.89% |
| 2024-07-31 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | qfq | 805,608 | 2,142,917 | 5.14% |
| 2024-07-30 | 2.46 | 2.55 | 2.45 | 2.53 | 2.53 | qfq | 1,445,040 | 3,600,941 | 1.61% |
| 2024-07-29 | 2.49 | 2.56 | 2.45 | 2.49 | 2.49 | qfq | 1,240,100 | 3,104,333 | -0.40% |
| 2024-07-26 | 2.44 | 2.52 | 2.43 | 2.50 | 2.50 | qfq | 2,572,720 | 6,351,621 | -0.79% |
| 2024-07-25 | 2.58 | 2.66 | 2.46 | 2.52 | 2.52 | qfq | 3,699,440 | 9,393,166 | -2.33% |
| 2024-07-24 | 2.46 | 2.58 | 2.42 | 2.58 | 2.58 | qfq | 6,059,628 | 15,521,671 | 4.88% |
| 2024-07-23 | 2.38 | 2.52 | 2.37 | 2.46 | 2.46 | qfq | 3,073,900 | 7,655,852 | 2.50% |
| 2024-07-22 | 2.34 | 2.44 | 2.34 | 2.40 | 2.40 | qfq | 1,699,600 | 4,083,268 | 0.84% |
| 2024-07-19 | 2.35 | 2.42 | 2.33 | 2.38 | 2.38 | qfq | 1,337,800 | 3,182,039 | -0.42% |
| 2024-07-18 | 2.35 | 2.41 | 2.27 | 2.39 | 2.39 | qfq | 1,456,200 | 3,433,334 | 0.84% |
| 2024-07-17 | 2.44 | 2.48 | 2.34 | 2.37 | 2.37 | qfq | 2,326,200 | 5,555,248 | -3.27% |
| 2024-07-16 | 2.32 | 2.49 | 2.30 | 2.45 | 2.45 | qfq | 3,377,827 | 8,114,006 | 3.38% |
| 2024-07-15 | 2.26 | 2.37 | 2.21 | 2.37 | 2.37 | qfq | 2,931,938 | 6,838,994 | 4.87% |
| 2024-07-12 | 2.26 | 2.30 | 2.21 | 2.26 | 2.26 | qfq | 1,363,900 | 3,071,644 | 0.00% |
| 2024-07-11 | 2.17 | 2.26 | 2.14 | 2.26 | 2.26 | qfq | 1,850,509 | 4,126,623 | 5.12% |
| 2024-07-10 | 2.15 | 2.17 | 2.10 | 2.15 | 2.15 | qfq | 698,800 | 1,495,325 | -1.38% |
| 2024-07-09 | 2.19 | 2.19 | 2.07 | 2.18 | 2.18 | qfq | 1,645,800 | 3,521,713 | 0.00% |
| 2024-07-08 | 2.28 | 2.28 | 2.16 | 2.18 | 2.18 | qfq | 1,457,700 | 3,195,674 | -2.24% |
| 2024-07-05 | 2.18 | 2.28 | 2.18 | 2.23 | 2.23 | qfq | 1,026,400 | 2,289,390 | 0.00% |
| 2024-07-04 | 2.27 | 2.33 | 2.17 | 2.23 | 2.23 | qfq | 3,437,800 | 7,682,200 | -1.33% |
| 2024-07-03 | 2.15 | 2.26 | 2.12 | 2.26 | 2.26 | qfq | 3,382,801 | 7,579,159 | 5.12% |
| 2024-07-02 | 2.10 | 2.21 | 2.10 | 2.15 | 2.15 | qfq | 1,531,200 | 3,315,401 | 2.38% |
| 2024-07-01 | 2.08 | 2.12 | 2.04 | 2.10 | 2.10 | qfq | 904,700 | 1,880,401 | 0.96% |
| 2024-06-28 | 2.09 | 2.12 | 2.07 | 2.08 | 2.08 | qfq | 1,625,206 | 3,398,019 | 0.00% |
| 2024-06-27 | 2.17 | 2.24 | 2.07 | 2.08 | 2.08 | qfq | 2,001,900 | 4,293,141 | -3.26% |
| 2024-06-26 | 2.05 | 2.20 | 2.05 | 2.15 | 2.15 | qfq | 2,132,300 | 4,530,225 | 1.42% |
| 2024-06-25 | 2.11 | 2.17 | 2.05 | 2.12 | 2.12 | qfq | 1,819,100 | 3,827,433 | -0.93% |
| 2024-06-24 | 2.23 | 2.23 | 2.14 | 2.14 | 2.14 | qfq | 1,377,500 | 2,981,993 | -4.89% |
| 2024-06-21 | 2.25 | 2.39 | 2.23 | 2.25 | 2.25 | qfq | 3,040,700 | 6,939,075 | -3.85% |
| 2024-06-20 | 2.41 | 2.53 | 2.34 | 2.34 | 2.34 | qfq | 4,517,700 | 10,936,839 | -4.88% |
| 2024-06-19 | 2.30 | 2.46 | 2.29 | 2.46 | 2.46 | qfq | 5,170,111 | 12,489,301 | 5.13% |
| 2024-06-18 | 2.41 | 2.48 | 2.30 | 2.34 | 2.34 | qfq | 6,692,024 | 16,201,620 | -0.85% |
| 2024-06-17 | 2.33 | 2.36 | 2.27 | 2.36 | 2.36 | qfq | 2,723,900 | 6,381,218 | 4.89% |
| 2024-06-14 | 2.19 | 2.25 | 2.15 | 2.25 | 2.25 | qfq | 3,497,980 | 7,750,666 | 5.14% |
| 2024-06-13 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | qfq | 3,896,774 | 8,323,895 | 4.90% |
| 2024-06-12 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | qfq | 4,135,600 | 8,411,833 | 5.15% |
| 2024-06-11 | 1.93 | 1.95 | 1.83 | 1.94 | 1.94 | qfq | 3,610,384 | 6,794,436 | 0.52% |
| 2024-06-07 | 2.03 | 2.05 | 1.91 | 1.93 | 1.93 | qfq | 5,436,874 | 10,524,672 | -3.98% |
| 2024-06-06 | 2.01 | 2.09 | 2.01 | 2.01 | 2.01 | qfq | 4,056,932 | 8,179,480 | -5.19% |
| 2024-06-05 | 2.14 | 2.19 | 2.08 | 2.12 | 2.12 | qfq | 5,051,271 | 10,756,060 | 0.95% |
| 2024-06-04 | 2.05 | 2.10 | 1.99 | 2.10 | 2.10 | qfq | 3,840,671 | 7,937,341 | 5.00% |
| 2024-06-03 | 2.03 | 2.07 | 1.98 | 2.00 | 2.00 | qfq | 6,191,585 | 12,346,875 | -3.85% |
| 2024-05-31 | 2.07 | 2.16 | 2.01 | 2.08 | 2.08 | qfq | 5,463,585 | 11,351,218 | -1.42% |
| 2024-05-30 | 2.18 | 2.24 | 2.11 | 2.11 | 2.11 | qfq | 5,934,632 | 12,791,453 | -4.95% |
| 2024-05-29 | 2.21 | 2.31 | 2.15 | 2.22 | 2.22 | qfq | 5,011,032 | 10,994,532 | -1.77% |
| 2024-05-28 | 2.31 | 2.44 | 2.26 | 2.26 | 2.26 | qfq | 5,355,580 | 12,264,580 | -5.04% |
| 2024-05-27 | 2.48 | 2.58 | 2.38 | 2.38 | 2.38 | qfq | 9,399,385 | 22,949,914 | -5.18% |
| 2024-05-24 | 2.38 | 2.51 | 2.27 | 2.51 | 2.51 | qfq | 12,817,780 | 31,294,510 | 5.02% |
| 2024-05-23 | 2.17 | 2.39 | 2.17 | 2.39 | 2.39 | qfq | 14,725,848 | 33,697,505 | 4.82% |
| 2024-05-22 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | qfq | 813,300 | 1,854,324 | -5.00% |
| 2024-05-21 | 2.41 | 2.43 | 2.40 | 2.40 | 2.40 | qfq | 2,363,500 | 5,684,180 | -5.14% |
| 2024-05-20 | 2.61 | 2.62 | 2.53 | 2.53 | 2.53 | qfq | 6,369,600 | 16,228,308 | -4.89% |
| 2024-05-17 | 2.72 | 2.75 | 2.66 | 2.66 | 2.66 | qfq | 14,752,793 | 39,591,239 | -5.00% |
| 2024-05-16 | 2.71 | 2.98 | 2.71 | 2.80 | 2.80 | qfq | 29,023,174 | 79,545,409 | -1.75% |
| 2024-05-15 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | qfq | 655,100 | 1,867,035 | -5.00% |
| 2024-05-14 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | qfq | 164,700 | 494,100 | -5.06% |
| 2024-05-13 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | qfq | 68,900 | 217,724 | -5.11% |
| 2024-05-10 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | qfq | 291,000 | 969,030 | -5.13% |
| 2024-05-09 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | qfq | 170,100 | 597,051 | -4.88% |
| 2024-05-08 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | qfq | 66,500 | 245,385 | -4.90% |
| 2024-05-07 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | qfq | 152,200 | 590,536 | -4.90% |
| 2024-05-06 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | qfq | 79,500 | 324,360 | -4.90% |
| 2024-04-30 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | qfq | 45,500 | 195,195 | -5.09% |
| 2024-04-26 | 4.35 | 5.10 | 4.21 | 4.52 | 4.52 | qfq | 30,824,572 | 136,714,705 | -2.59% |
| 2024-04-25 | 4.50 | 4.64 | 4.43 | 4.64 | 4.64 | qfq | 9,964,801 | 45,704,411 | 9.95% |
| 2024-04-24 | 3.90 | 4.22 | 3.90 | 4.22 | 4.22 | qfq | 5,494,527 | 22,536,397 | 9.90% |
| 2024-04-23 | 3.49 | 3.84 | 3.48 | 3.84 | 3.84 | qfq | 12,297,900 | 45,858,139 | 10.03% |
| 2024-04-22 | 3.71 | 3.83 | 3.47 | 3.49 | 3.49 | qfq | 10,450,300 | 37,164,143 | -6.93% |
| 2024-04-19 | 3.89 | 3.95 | 3.75 | 3.75 | 3.75 | qfq | 6,556,502 | 25,109,682 | -4.58% |
| 2024-04-18 | 4.08 | 4.12 | 3.76 | 3.93 | 3.93 | qfq | 9,354,800 | 36,766,575 | -3.44% |
| 2024-04-17 | 3.52 | 4.12 | 3.52 | 4.07 | 4.07 | qfq | 12,601,687 | 49,480,891 | 4.09% |
| 2024-04-16 | 4.15 | 4.22 | 3.91 | 3.91 | 3.91 | qfq | 3,340,800 | 13,256,409 | -9.91% |
| 2024-04-15 | 4.61 | 4.81 | 4.34 | 4.34 | 4.34 | qfq | 9,602,600 | 42,470,693 | -9.96% |
| 2024-04-12 | 4.91 | 5.04 | 4.81 | 4.82 | 4.82 | qfq | 5,532,600 | 27,189,114 | -1.63% |
| 2024-04-11 | 4.89 | 5.00 | 4.84 | 4.90 | 4.90 | qfq | 6,319,500 | 31,099,820 | -0.41% |
| 2024-04-10 | 5.25 | 5.26 | 4.81 | 4.92 | 4.92 | qfq | 10,465,302 | 51,885,485 | -5.93% |
| 2024-04-09 | 5.16 | 5.38 | 5.16 | 5.23 | 5.23 | qfq | 7,006,500 | 36,807,603 | 1.36% |
| 2024-04-08 | 5.59 | 5.62 | 5.10 | 5.16 | 5.16 | qfq | 13,140,023 | 69,152,292 | -8.51% |
| 2024-04-03 | 6.07 | 6.14 | 5.54 | 5.64 | 5.64 | qfq | 15,261,800 | 87,872,742 | -8.44% |
| 2024-04-02 | 6.19 | 6.23 | 6.04 | 6.16 | 6.16 | qfq | 12,292,216 | 75,156,762 | -2.07% |
| 2024-04-01 | 6.31 | 6.39 | 6.05 | 6.29 | 6.29 | qfq | 14,705,947 | 90,813,012 | 0.00% |
| 2024-03-29 | 6.45 | 6.55 | 6.12 | 6.29 | 6.29 | qfq | 18,887,724 | 119,198,470 | -5.27% |
| 2024-03-28 | 6.17 | 6.78 | 6.17 | 6.64 | 6.64 | qfq | 29,913,627 | 195,506,364 | -3.07% |
| 2024-03-27 | 6.27 | 6.85 | 6.27 | 6.85 | 6.85 | qfq | 23,851,247 | 159,728,603 | 9.95% |
| 2024-03-26 | 6.04 | 6.38 | 6.04 | 6.23 | 6.23 | qfq | 23,763,147 | 147,235,741 | -7.15% |
| 2024-03-25 | 6.68 | 7.48 | 6.26 | 6.71 | 6.71 | qfq | 36,835,419 | 247,400,763 | -3.59% |
| 2024-03-22 | 6.38 | 6.96 | 6.34 | 6.96 | 6.96 | qfq | 39,198,430 | 268,420,258 | 9.95% |
| 2024-03-21 | 5.74 | 6.33 | 5.74 | 6.33 | 6.33 | qfq | 15,764,234 | 97,171,803 | 10.09% |
| 2024-03-20 | 5.66 | 6.02 | 5.59 | 5.75 | 5.75 | qfq | 14,358,751 | 82,177,958 | 1.59% |
| 2024-03-19 | 6.14 | 6.14 | 5.64 | 5.66 | 5.66 | qfq | 19,404,679 | 112,803,642 | -3.58% |
| 2024-03-18 | 5.37 | 5.87 | 5.37 | 5.87 | 5.87 | qfq | 4,297,109 | 24,569,314 | 9.93% |
| 2024-03-15 | 5.02 | 5.34 | 5.02 | 5.34 | 5.34 | qfq | 9,339,450 | 48,605,816 | 4.50% |
| 2024-03-14 | 5.12 | 5.24 | 5.04 | 5.11 | 5.11 | qfq | 8,074,900 | 41,574,191 | -0.58% |
| 2024-03-13 | 5.23 | 5.36 | 5.10 | 5.14 | 5.14 | qfq | 9,478,847 | 49,076,659 | -1.72% |
| 2024-03-12 | 5.12 | 5.24 | 5.01 | 5.23 | 5.23 | qfq | 16,276,922 | 83,571,725 | 0.00% |
| 2024-03-11 | 4.94 | 5.42 | 4.94 | 5.23 | 5.23 | qfq | 19,563,011 | 98,142,817 | -4.74% |
| 2024-03-08 | 5.50 | 5.56 | 5.44 | 5.49 | 5.49 | qfq | 2,654,800 | 14,597,291 | -0.36% |
| 2024-03-07 | 5.50 | 5.67 | 5.42 | 5.51 | 5.51 | qfq | 4,521,900 | 25,082,721 | 0.18% |
| 2024-03-06 | 5.56 | 5.64 | 5.42 | 5.50 | 5.50 | qfq | 3,339,600 | 18,479,733 | 1.10% |
| 2024-03-05 | 5.70 | 5.72 | 5.42 | 5.44 | 5.44 | qfq | 2,944,600 | 16,303,467 | -4.56% |
| 2024-03-04 | 5.75 | 5.88 | 5.56 | 5.70 | 5.70 | qfq | 3,873,510 | 22,080,184 | -2.06% |
| 2024-03-01 | 5.90 | 5.94 | 5.63 | 5.82 | 5.82 | qfq | 4,565,800 | 26,434,799 | 0.17% |
| 2024-02-29 | 5.35 | 5.91 | 5.33 | 5.81 | 5.81 | qfq | 6,323,800 | 36,427,051 | 2.65% |
| 2024-02-28 | 6.36 | 6.52 | 5.66 | 5.66 | 5.66 | qfq | 9,477,002 | 57,464,963 | -10.02% |
| 2024-02-27 | 6.04 | 6.37 | 6.04 | 6.29 | 6.29 | qfq | 6,682,240 | 41,637,835 | 4.49% |
| 2024-02-26 | 5.99 | 6.36 | 5.95 | 6.02 | 6.02 | qfq | 9,292,086 | 56,623,574 | 0.50% |
| 2024-02-23 | 5.62 | 6.04 | 5.54 | 5.99 | 5.99 | qfq | 10,297,592 | 59,995,343 | 5.09% |
| 2024-02-22 | 5.29 | 5.83 | 5.24 | 5.70 | 5.70 | qfq | 11,766,692 | 65,617,435 | 7.55% |
| 2024-02-21 | 5.18 | 5.69 | 5.05 | 5.30 | 5.30 | qfq | 9,337,785 | 51,112,817 | 2.51% |
| 2024-02-20 | 4.76 | 5.17 | 4.76 | 5.17 | 5.17 | qfq | 9,554,995 | 47,430,869 | 10.00% |
| 2024-02-19 | 4.14 | 4.70 | 4.12 | 4.70 | 4.70 | qfq | 7,932,341 | 34,965,097 | 10.07% |
| 2024-02-08 | 3.75 | 4.40 | 3.74 | 4.27 | 4.27 | qfq | 14,592,400 | 56,719,432 | 2.64% |
| 2024-02-07 | 4.49 | 4.57 | 4.16 | 4.16 | 4.16 | qfq | 2,127,900 | 8,948,036 | -9.96% |
| 2024-02-06 | 4.62 | 4.82 | 4.62 | 4.62 | 4.62 | qfq | 9,993,276 | 46,316,961 | -9.94% |
| 2024-02-05 | 5.49 | 5.65 | 5.13 | 5.13 | 5.13 | qfq | 2,696,900 | 14,089,774 | -10.00% |
| 2024-02-02 | 6.12 | 6.38 | 5.50 | 5.70 | 5.70 | qfq | 4,782,700 | 28,285,414 | -6.25% |
| 2024-02-01 | 6.26 | 6.38 | 6.00 | 6.08 | 6.08 | qfq | 4,345,200 | 26,688,666 | -4.85% |
| 2024-01-31 | 6.80 | 7.02 | 6.38 | 6.39 | 6.39 | qfq | 4,329,500 | 28,742,474 | -7.66% |
| 2024-01-30 | 7.44 | 7.44 | 6.90 | 6.92 | 6.92 | qfq | 3,585,200 | 25,453,869 | -4.68% |
| 2024-01-29 | 7.61 | 7.75 | 7.22 | 7.26 | 7.26 | qfq | 3,539,600 | 26,212,685 | -4.60% |
| 2024-01-26 | 7.52 | 7.90 | 7.52 | 7.61 | 7.61 | qfq | 4,836,100 | 37,204,186 | 2.28% |
| 2024-01-25 | 7.22 | 7.47 | 7.10 | 7.44 | 7.44 | qfq | 3,777,200 | 27,632,002 | 3.91% |
| 2024-01-24 | 7.01 | 7.22 | 6.82 | 7.16 | 7.16 | qfq | 3,891,800 | 27,472,324 | 1.85% |
| 2024-01-23 | 7.11 | 7.17 | 6.83 | 7.03 | 7.03 | qfq | 4,845,252 | 33,860,010 | -1.13% |
| 2024-01-22 | 7.66 | 7.84 | 7.06 | 7.11 | 7.11 | qfq | 5,556,800 | 41,527,953 | -7.78% |
| 2024-01-19 | 8.00 | 8.06 | 7.67 | 7.71 | 7.71 | qfq | 4,851,401 | 37,830,728 | 0.00% |
| 2024-01-18 | 7.95 | 7.99 | 7.47 | 7.71 | 7.71 | qfq | 6,862,100 | 52,809,966 | -3.62% |
| 2024-01-17 | 8.24 | 8.48 | 8.00 | 8.00 | 8.00 | qfq | 4,353,800 | 35,391,301 | -3.03% |
| 2024-01-16 | 8.29 | 8.51 | 8.15 | 8.25 | 8.25 | qfq | 7,025,100 | 58,360,972 | -0.48% |
| 2024-01-15 | 7.99 | 8.34 | 7.95 | 8.29 | 8.29 | qfq | 8,773,000 | 71,971,722 | 3.75% |
| 2024-01-12 | 8.18 | 8.35 | 7.97 | 7.99 | 7.99 | qfq | 7,669,900 | 62,551,327 | -0.99% |
| 2024-01-11 | 7.99 | 8.12 | 7.96 | 8.07 | 8.07 | qfq | 7,545,473 | 60,724,865 | 0.75% |
| 2024-01-10 | 8.34 | 8.44 | 7.99 | 8.01 | 8.01 | qfq | 13,843,373 | 112,305,919 | -4.07% |
| 2024-01-09 | 8.50 | 8.91 | 8.25 | 8.35 | 8.35 | qfq | 21,870,400 | 188,225,196 | -1.18% |
| 2024-01-08 | 7.74 | 8.45 | 7.72 | 8.45 | 8.45 | qfq | 6,677,473 | 55,976,209 | 10.03% |
| 2024-01-05 | 8.35 | 8.37 | 7.64 | 7.68 | 7.68 | qfq | 11,933,013 | 94,317,864 | -8.46% |
| 2024-01-04 | 8.68 | 8.68 | 8.09 | 8.39 | 8.39 | qfq | 10,384,840 | 86,387,083 | -4.33% |
| 2024-01-03 | 8.77 | 8.84 | 8.45 | 8.77 | 8.77 | qfq | 9,687,100 | 83,397,208 | -1.24% |
| 2024-01-02 | 8.75 | 9.36 | 8.69 | 8.88 | 8.88 | qfq | 13,492,900 | 119,918,017 | 2.54% |
| 2023-12-29 | 8.49 | 8.90 | 8.45 | 8.66 | 8.66 | qfq | 13,674,829 | 118,555,619 | -2.26% |
| 2023-12-28 | 8.76 | 9.45 | 8.46 | 8.86 | 8.86 | qfq | 15,780,029 | 140,134,222 | 0.68% |
| 2023-12-27 | 9.00 | 9.02 | 8.43 | 8.80 | 8.80 | qfq | 14,088,229 | 123,088,121 | -4.86% |
| 2023-12-26 | 9.06 | 9.27 | 8.56 | 9.25 | 9.25 | qfq | 21,022,573 | 187,092,387 | -0.54% |
| 2023-12-25 | 9.02 | 9.55 | 8.78 | 9.30 | 9.30 | qfq | 30,029,103 | 274,346,710 | 3.10% |
| 2023-12-22 | 8.23 | 9.02 | 8.23 | 9.02 | 9.02 | qfq | 9,057,100 | 80,729,174 | 10.00% |
| 2023-12-21 | 8.40 | 8.40 | 7.86 | 8.20 | 8.20 | qfq | 13,814,034 | 112,154,347 | -2.96% |
| 2023-12-20 | 8.32 | 8.76 | 8.03 | 8.45 | 8.45 | qfq | 25,214,995 | 209,739,000 | -3.76% |
| 2023-12-19 | 10.28 | 10.28 | 8.78 | 8.78 | 8.78 | qfq | 29,434,834 | 272,277,029 | -9.95% |
| 2023-12-18 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | qfq | 2,830,260 | 27,595,035 | 10.05% |
| 2023-12-15 | 8.10 | 8.86 | 8.03 | 8.86 | 8.86 | qfq | 12,480,623 | 104,659,745 | 10.06% |
| 2023-12-14 | 8.09 | 8.19 | 7.93 | 8.05 | 8.05 | qfq | 13,664,804 | 110,364,544 | -1.71% |
| 2023-12-13 | 8.68 | 8.68 | 7.93 | 8.19 | 8.19 | qfq | 19,780,713 | 162,620,114 | 2.12% |
| 2023-12-12 | 7.37 | 8.02 | 7.33 | 8.02 | 8.02 | qfq | 3,597,002 | 27,632,674 | 10.01% |
| 2023-12-11 | 7.43 | 7.50 | 7.25 | 7.29 | 7.29 | qfq | 3,708,900 | 27,347,965 | -1.35% |
| 2023-12-08 | 7.65 | 7.70 | 7.39 | 7.39 | 7.39 | qfq | 4,017,599 | 30,171,933 | -3.40% |
| 2023-12-07 | 7.53 | 7.69 | 7.53 | 7.65 | 7.65 | qfq | 1,943,800 | 14,827,283 | 0.53% |
| 2023-12-06 | 7.55 | 7.65 | 7.50 | 7.61 | 7.61 | qfq | 1,428,400 | 10,871,305 | 1.20% |
| 2023-12-05 | 7.60 | 7.68 | 7.51 | 7.52 | 7.52 | qfq | 1,468,599 | 11,109,132 | -1.83% |
| 2023-12-04 | 7.57 | 7.68 | 7.50 | 7.66 | 7.66 | qfq | 3,375,000 | 25,654,093 | 0.79% |
| 2023-12-01 | 7.60 | 7.71 | 7.55 | 7.60 | 7.60 | qfq | 5,338,925 | 40,811,857 | 0.13% |
| 2023-11-30 | 7.63 | 7.68 | 7.49 | 7.59 | 7.59 | qfq | 1,531,119 | 11,592,982 | -0.78% |
| 2023-11-29 | 7.66 | 7.84 | 7.59 | 7.65 | 7.65 | qfq | 1,290,400 | 9,889,486 | -0.26% |
| 2023-11-28 | 7.57 | 7.72 | 7.54 | 7.67 | 7.67 | qfq | 1,645,399 | 12,594,907 | 1.19% |
| 2023-11-27 | 7.68 | 7.68 | 7.53 | 7.58 | 7.58 | qfq | 1,539,705 | 11,671,396 | 0.00% |
| 2023-11-24 | 7.67 | 7.73 | 7.57 | 7.58 | 7.58 | qfq | 1,500,601 | 11,417,444 | -1.17% |
| 2023-11-23 | 7.60 | 7.74 | 7.58 | 7.67 | 7.67 | qfq | 1,495,401 | 11,478,407 | 0.92% |
| 2023-11-22 | 7.69 | 7.78 | 7.57 | 7.60 | 7.60 | qfq | 1,989,200 | 15,191,342 | -1.55% |
| 2023-11-21 | 7.62 | 7.79 | 7.56 | 7.72 | 7.72 | qfq | 1,722,400 | 13,255,364 | 1.31% |
| 2023-11-20 | 7.77 | 7.77 | 7.50 | 7.62 | 7.62 | qfq | 1,508,200 | 11,436,528 | 0.00% |
| 2023-11-17 | 7.56 | 7.63 | 7.51 | 7.62 | 7.62 | qfq | 1,842,899 | 13,979,613 | 0.53% |
| 2023-11-16 | 7.66 | 7.72 | 7.48 | 7.58 | 7.58 | qfq | 2,285,210 | 17,387,970 | -0.92% |
| 2023-11-15 | 7.74 | 7.74 | 7.63 | 7.65 | 7.65 | qfq | 1,061,800 | 8,140,834 | -0.78% |
| 2023-11-14 | 7.71 | 7.79 | 7.61 | 7.71 | 7.71 | qfq | 1,613,800 | 12,426,265 | 0.00% |
| 2023-11-13 | 7.57 | 7.72 | 7.42 | 7.71 | 7.71 | qfq | 1,745,001 | 13,343,523 | 1.85% |
| 2023-11-10 | 7.54 | 7.58 | 7.34 | 7.57 | 7.57 | qfq | 1,417,700 | 10,663,051 | 0.40% |
| 2023-11-09 | 7.59 | 7.63 | 7.49 | 7.54 | 7.54 | qfq | 2,183,604 | 16,498,506 | -0.79% |
| 2023-11-08 | 7.48 | 7.64 | 7.47 | 7.60 | 7.60 | qfq | 2,165,000 | 16,414,850 | 1.47% |
| 2023-11-07 | 7.46 | 7.50 | 7.36 | 7.49 | 7.49 | qfq | 1,957,300 | 14,572,930 | 0.54% |
| 2023-11-06 | 7.41 | 7.53 | 7.38 | 7.45 | 7.45 | qfq | 2,017,900 | 15,003,626 | 0.54% |
| 2023-11-03 | 7.34 | 7.64 | 7.30 | 7.41 | 7.41 | qfq | 3,062,900 | 22,991,410 | 1.23% |
| 2023-11-02 | 7.31 | 7.42 | 7.29 | 7.32 | 7.32 | qfq | 2,225,800 | 16,345,043 | 0.14% |
| 2023-11-01 | 7.26 | 7.33 | 7.21 | 7.31 | 7.31 | qfq | 1,776,700 | 12,930,381 | 0.83% |
| 2023-10-31 | 7.28 | 7.44 | 7.22 | 7.25 | 7.25 | qfq | 4,141,400 | 30,330,195 | -0.28% |
| 2023-10-30 | 6.99 | 7.50 | 6.93 | 7.27 | 7.27 | qfq | 4,609,124 | 33,442,128 | 3.41% |
| 2023-10-27 | 6.95 | 7.20 | 6.95 | 7.03 | 7.03 | qfq | 2,838,923 | 20,010,702 | 0.00% |
| 2023-10-26 | 7.23 | 7.35 | 7.01 | 7.03 | 7.03 | qfq | 3,902,400 | 27,789,576 | -2.77% |
| 2023-10-25 | 7.03 | 7.29 | 6.88 | 7.23 | 7.23 | qfq | 5,031,528 | 36,165,407 | 3.14% |
| 2023-10-24 | 6.30 | 7.07 | 6.30 | 7.01 | 7.01 | qfq | 6,594,201 | 45,432,004 | 7.52% |
| 2023-10-23 | 6.80 | 6.90 | 6.46 | 6.52 | 6.52 | qfq | 7,796,943 | 51,708,200 | -9.19% |
| 2023-10-20 | 6.90 | 7.40 | 6.80 | 7.18 | 7.18 | qfq | 7,885,302 | 56,211,396 | 3.61% |
| 2023-10-19 | 6.77 | 7.03 | 6.71 | 6.93 | 6.93 | qfq | 1,865,900 | 12,882,230 | 2.21% |
| 2023-10-18 | 6.85 | 6.88 | 6.71 | 6.78 | 6.78 | qfq | 1,015,777 | 6,894,991 | -1.02% |
| 2023-10-17 | 6.96 | 6.96 | 6.78 | 6.85 | 6.85 | qfq | 840,800 | 5,749,813 | -0.44% |
| 2023-10-16 | 6.85 | 6.90 | 6.76 | 6.88 | 6.88 | qfq | 1,719,800 | 11,762,444 | 0.15% |
| 2023-10-13 | 7.02 | 7.11 | 6.81 | 6.87 | 6.87 | qfq | 1,779,800 | 12,257,652 | -2.55% |
| 2023-10-12 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | qfq | 1,254,500 | 8,857,397 | -0.56% |
| 2023-10-11 | 7.05 | 7.14 | 7.02 | 7.09 | 7.09 | qfq | 1,415,109 | 10,028,725 | 0.28% |
| 2023-10-10 | 7.13 | 7.28 | 7.04 | 7.07 | 7.07 | qfq | 2,464,320 | 17,539,484 | -1.39% |
| 2023-10-09 | 7.24 | 7.30 | 7.05 | 7.17 | 7.17 | qfq | 2,630,437 | 18,826,771 | 0.00% |
| 2023-09-28 | 7.18 | 7.26 | 7.13 | 7.17 | 7.17 | qfq | 1,805,200 | 12,964,844 | -0.28% |
| 2023-09-27 | 7.17 | 7.30 | 7.16 | 7.19 | 7.19 | qfq | 1,499,720 | 10,827,655 | 0.70% |
| 2023-09-26 | 7.27 | 7.29 | 7.12 | 7.14 | 7.14 | qfq | 1,143,714 | 8,201,241 | -1.11% |
| 2023-09-25 | 7.41 | 7.48 | 7.19 | 7.22 | 7.22 | qfq | 1,750,800 | 12,706,072 | -2.56% |
| 2023-09-22 | 7.21 | 7.44 | 7.21 | 7.41 | 7.41 | qfq | 2,373,300 | 17,470,774 | 2.92% |
| 2023-09-21 | 7.38 | 7.41 | 7.15 | 7.20 | 7.20 | qfq | 1,898,200 | 13,737,428 | -2.17% |
| 2023-09-20 | 7.44 | 7.57 | 7.34 | 7.36 | 7.36 | qfq | 949,700 | 7,042,064 | -2.13% |
| 2023-09-19 | 7.55 | 7.67 | 7.48 | 7.52 | 7.52 | qfq | 1,083,100 | 8,176,271 | -0.40% |
| 2023-09-18 | 7.70 | 7.71 | 7.47 | 7.55 | 7.55 | qfq | 2,095,352 | 15,863,599 | 0.27% |
| 2023-09-15 | 7.35 | 7.74 | 7.29 | 7.53 | 7.53 | qfq | 2,795,309 | 21,188,654 | 2.03% |
| 2023-09-14 | 7.42 | 7.42 | 7.25 | 7.38 | 7.38 | qfq | 1,358,924 | 9,946,288 | 0.27% |
| 2023-09-13 | 7.38 | 7.51 | 7.28 | 7.36 | 7.36 | qfq | 1,365,900 | 10,034,930 | -0.67% |
| 2023-09-12 | 7.34 | 7.44 | 7.25 | 7.41 | 7.41 | qfq | 1,750,901 | 12,849,502 | 0.41% |
| 2023-09-11 | 7.68 | 7.81 | 7.34 | 7.38 | 7.38 | qfq | 2,806,901 | 21,042,626 | -3.91% |
| 2023-09-08 | 7.56 | 7.90 | 7.56 | 7.68 | 7.68 | qfq | 2,913,800 | 22,415,211 | -0.13% |
| 2023-09-07 | 7.88 | 8.13 | 7.67 | 7.69 | 7.69 | qfq | 4,176,118 | 32,777,055 | -2.29% |
| 2023-09-06 | 7.82 | 8.03 | 7.63 | 7.87 | 7.87 | qfq | 5,158,381 | 40,403,108 | 0.64% |
| 2023-09-05 | 7.61 | 8.36 | 7.51 | 7.82 | 7.82 | qfq | 7,958,600 | 62,914,353 | 2.89% |
| 2023-09-04 | 7.36 | 7.70 | 7.36 | 7.60 | 7.60 | qfq | 2,725,830 | 20,639,120 | 3.97% |
| 2023-09-01 | 7.28 | 7.48 | 7.27 | 7.31 | 7.31 | qfq | 2,576,601 | 18,958,216 | 0.41% |
| 2023-08-31 | 7.39 | 7.40 | 7.10 | 7.28 | 7.28 | qfq | 3,150,109 | 22,796,312 | -1.89% |
| 2023-08-30 | 7.20 | 7.66 | 7.20 | 7.42 | 7.42 | qfq | 4,284,900 | 31,969,926 | 2.49% |
| 2023-08-29 | 7.11 | 7.25 | 7.07 | 7.24 | 7.24 | qfq | 2,301,688 | 16,487,757 | 1.83% |
| 2023-08-28 | 7.65 | 7.65 | 6.78 | 7.11 | 7.11 | qfq | 3,226,200 | 23,130,770 | 1.72% |
| 2023-08-25 | 7.11 | 7.26 | 6.95 | 6.99 | 6.99 | qfq | 2,167,500 | 15,378,141 | -1.55% |
| 2023-08-24 | 7.07 | 7.24 | 6.91 | 7.10 | 7.10 | qfq | 2,092,800 | 14,803,149 | 1.28% |
| 2023-08-23 | 7.07 | 7.14 | 6.98 | 7.01 | 7.01 | qfq | 1,514,932 | 10,689,646 | -1.27% |
| 2023-08-22 | 7.17 | 7.27 | 6.97 | 7.10 | 7.10 | qfq | 1,530,901 | 10,836,674 | -0.98% |
| 2023-08-21 | 7.18 | 7.40 | 7.15 | 7.17 | 7.17 | qfq | 1,617,032 | 11,732,205 | 0.00% |
| 2023-08-18 | 7.38 | 7.38 | 7.14 | 7.17 | 7.17 | qfq | 1,306,400 | 9,461,947 | -1.24% |
| 2023-08-17 | 7.11 | 7.29 | 7.07 | 7.26 | 7.26 | qfq | 1,393,500 | 10,017,968 | 1.54% |
| 2023-08-16 | 7.08 | 7.20 | 7.00 | 7.15 | 7.15 | qfq | 1,431,201 | 10,174,944 | 0.85% |
| 2023-08-15 | 7.28 | 7.32 | 7.03 | 7.09 | 7.09 | qfq | 1,715,701 | 12,192,570 | -1.39% |
| 2023-08-14 | 7.11 | 7.23 | 6.95 | 7.19 | 7.19 | qfq | 2,346,200 | 16,699,366 | 0.70% |
| 2023-08-11 | 7.41 | 7.42 | 7.10 | 7.14 | 7.14 | qfq | 1,388,000 | 10,003,513 | -3.12% |
| 2023-08-10 | 7.25 | 7.46 | 7.20 | 7.37 | 7.37 | qfq | 1,419,801 | 10,421,185 | 2.08% |
| 2023-08-09 | 7.21 | 7.26 | 7.09 | 7.22 | 7.22 | qfq | 1,639,000 | 11,817,555 | -0.28% |
| 2023-08-08 | 7.34 | 7.40 | 7.20 | 7.24 | 7.24 | qfq | 1,577,409 | 11,460,296 | -0.69% |
| 2023-08-07 | 7.40 | 7.53 | 7.25 | 7.29 | 7.29 | qfq | 2,931,300 | 21,481,018 | -2.67% |
| 2023-08-04 | 7.51 | 7.62 | 7.35 | 7.49 | 7.49 | qfq | 3,089,880 | 23,082,091 | 0.54% |
| 2023-08-03 | 7.34 | 7.50 | 7.26 | 7.45 | 7.45 | qfq | 2,843,926 | 21,032,725 | 1.92% |
| 2023-08-02 | 7.30 | 7.36 | 7.27 | 7.31 | 7.31 | qfq | 1,383,200 | 10,107,558 | 0.14% |
| 2023-08-01 | 7.28 | 7.34 | 7.21 | 7.30 | 7.30 | qfq | 2,408,600 | 17,562,379 | 0.27% |
| 2023-07-31 | 7.37 | 7.42 | 7.20 | 7.28 | 7.28 | qfq | 3,010,848 | 21,900,298 | -1.22% |
| 2023-07-28 | 7.19 | 7.53 | 7.14 | 7.37 | 7.37 | qfq | 5,772,300 | 42,106,771 | 1.80% |
| 2023-07-27 | 7.20 | 7.43 | 7.04 | 7.24 | 7.24 | qfq | 6,025,400 | 43,768,249 | 0.42% |
| 2023-07-26 | 7.00 | 7.29 | 6.99 | 7.21 | 7.21 | qfq | 5,946,581 | 42,603,944 | 3.00% |
| 2023-07-25 | 6.68 | 7.01 | 6.68 | 7.00 | 7.00 | qfq | 5,124,558 | 35,403,846 | 4.48% |
| 2023-07-24 | 6.51 | 6.73 | 6.51 | 6.70 | 6.70 | qfq | 3,527,128 | 23,352,247 | 2.92% |
| 2023-07-21 | 6.44 | 6.78 | 6.42 | 6.51 | 6.51 | qfq | 3,244,647 | 21,290,123 | 0.46% |
| 2023-07-20 | 6.44 | 6.51 | 6.38 | 6.48 | 6.48 | qfq | 1,353,400 | 8,749,898 | 0.47% |
| 2023-07-19 | 6.39 | 6.50 | 6.39 | 6.45 | 6.45 | qfq | 1,237,700 | 7,983,973 | 0.47% |
| 2023-07-18 | 6.32 | 6.43 | 6.29 | 6.42 | 6.42 | qfq | 1,153,100 | 7,365,403 | 1.10% |
| 2023-07-17 | 6.34 | 6.37 | 6.27 | 6.35 | 6.35 | qfq | 1,633,101 | 10,312,384 | -0.31% |