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
苏豪时尚600287.SH
最近收盘价4.412026-07-17
最近交易日2026-07-17
成交量（股）4,478,705
成交额（元）20,257,737
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2023-08-23 | 2023-08-29 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 4.58 | 4.69 | 4.40 | 4.41 | 4.41 | qfq | 4,478,705 | 20,257,737 | -3.71% |
| 2026-07-16 | 4.50 | 4.64 | 4.48 | 4.58 | 4.58 | qfq | 4,236,400 | 19,452,569 | 0.66% |
| 2026-07-15 | 4.48 | 4.58 | 4.44 | 4.55 | 4.55 | qfq | 3,609,800 | 16,352,535 | 1.56% |
| 2026-07-14 | 4.37 | 4.49 | 4.32 | 4.48 | 4.48 | qfq | 3,548,640 | 15,681,247 | 2.52% |
| 2026-07-13 | 4.49 | 4.50 | 4.34 | 4.37 | 4.37 | qfq | 4,261,200 | 18,753,125 | -3.53% |
| 2026-07-10 | 4.37 | 4.57 | 4.26 | 4.53 | 4.53 | qfq | 4,323,205 | 19,305,539 | 3.42% |
| 2026-07-09 | 4.45 | 4.46 | 4.30 | 4.38 | 4.38 | qfq | 3,096,005 | 13,522,047 | -0.90% |
| 2026-07-08 | 4.45 | 4.45 | 4.33 | 4.42 | 4.42 | qfq | 2,390,101 | 10,504,496 | 0.45% |
| 2026-07-07 | 4.60 | 4.63 | 4.39 | 4.40 | 4.40 | qfq | 3,066,400 | 13,657,477 | -4.35% |
| 2026-07-06 | 4.64 | 4.71 | 4.56 | 4.60 | 4.60 | qfq | 3,224,400 | 14,851,461 | -0.65% |
| 2026-07-03 | 4.51 | 4.64 | 4.51 | 4.63 | 4.63 | qfq | 3,631,100 | 16,686,916 | 2.89% |
| 2026-07-02 | 4.50 | 4.63 | 4.48 | 4.50 | 4.50 | qfq | 4,016,400 | 18,299,364 | 0.00% |
| 2026-07-01 | 4.41 | 4.56 | 4.35 | 4.50 | 4.50 | qfq | 4,503,200 | 20,210,169 | 2.04% |
| 2026-06-30 | 4.59 | 4.60 | 4.38 | 4.41 | 4.41 | qfq | 4,138,800 | 18,404,716 | -1.12% |
| 2026-06-29 | 4.48 | 4.49 | 4.27 | 4.46 | 4.46 | qfq | 4,388,501 | 19,322,614 | 0.22% |
| 2026-06-26 | 4.47 | 4.54 | 4.36 | 4.45 | 4.45 | qfq | 4,227,800 | 18,792,411 | -1.33% |
| 2026-06-25 | 4.60 | 4.64 | 4.46 | 4.51 | 4.51 | qfq | 3,707,700 | 16,755,277 | -2.17% |
| 2026-06-24 | 4.72 | 4.75 | 4.56 | 4.61 | 4.61 | qfq | 3,737,300 | 17,345,639 | -2.74% |
| 2026-06-23 | 4.65 | 4.80 | 4.62 | 4.74 | 4.74 | qfq | 3,530,400 | 16,742,386 | 1.72% |
| 2026-06-22 | 4.64 | 4.67 | 4.44 | 4.66 | 4.66 | qfq | 4,292,907 | 19,582,365 | 1.08% |
| 2026-06-18 | 4.62 | 4.71 | 4.56 | 4.61 | 4.61 | qfq | 3,706,401 | 17,157,167 | -1.28% |
| 2026-06-17 | 4.80 | 4.81 | 4.65 | 4.67 | 4.67 | qfq | 2,966,300 | 13,955,786 | -2.71% |
| 2026-06-16 | 4.86 | 4.87 | 4.73 | 4.80 | 4.80 | qfq | 2,603,600 | 12,460,124 | -1.03% |
| 2026-06-15 | 4.95 | 5.02 | 4.80 | 4.85 | 4.85 | qfq | 4,076,600 | 19,953,128 | -1.02% |
| 2026-06-12 | 4.89 | 4.95 | 4.79 | 4.90 | 4.90 | qfq | 3,129,400 | 15,270,947 | 1.66% |
| 2026-06-11 | 4.84 | 4.91 | 4.74 | 4.82 | 4.82 | qfq | 3,496,700 | 16,836,378 | -1.63% |
| 2026-06-10 | 4.88 | 4.92 | 4.77 | 4.90 | 4.90 | qfq | 4,022,201 | 19,479,045 | 0.00% |
| 2026-06-09 | 4.95 | 4.97 | 4.82 | 4.90 | 4.90 | qfq | 4,209,500 | 20,623,338 | 0.20% |
| 2026-06-08 | 4.95 | 5.06 | 4.81 | 4.89 | 4.89 | qfq | 3,951,500 | 19,465,466 | -2.78% |
| 2026-06-05 | 4.95 | 5.10 | 4.92 | 5.03 | 5.03 | qfq | 4,313,955 | 21,645,197 | 1.41% |
| 2026-06-04 | 4.99 | 5.10 | 4.94 | 4.96 | 4.96 | qfq | 6,239,400 | 31,209,367 | -1.59% |
| 2026-06-03 | 5.09 | 5.11 | 4.98 | 5.04 | 5.04 | qfq | 6,029,600 | 30,278,709 | -0.98% |
| 2026-06-02 | 5.32 | 5.32 | 5.06 | 5.09 | 5.09 | qfq | 6,365,400 | 32,725,528 | -4.32% |
| 2026-06-01 | 5.08 | 5.34 | 5.01 | 5.32 | 5.32 | qfq | 5,349,200 | 28,071,047 | 4.11% |
| 2026-05-29 | 5.19 | 5.25 | 5.09 | 5.11 | 5.11 | qfq | 5,183,900 | 26,741,946 | -0.78% |
| 2026-05-28 | 5.09 | 5.21 | 4.99 | 5.15 | 5.15 | qfq | 5,490,400 | 28,095,324 | 0.59% |
| 2026-05-27 | 5.25 | 5.29 | 5.06 | 5.12 | 5.12 | qfq | 5,373,500 | 27,596,930 | -2.66% |
| 2026-05-26 | 5.33 | 5.35 | 5.23 | 5.26 | 5.26 | qfq | 4,941,400 | 26,073,080 | -1.68% |
| 2026-05-25 | 5.44 | 5.54 | 5.29 | 5.35 | 5.35 | qfq | 5,917,500 | 31,837,369 | -2.01% |
| 2026-05-22 | 5.39 | 5.51 | 5.32 | 5.46 | 5.46 | qfq | 4,115,200 | 22,263,555 | 1.68% |
| 2026-05-21 | 5.56 | 5.63 | 5.34 | 5.37 | 5.37 | qfq | 6,162,200 | 33,938,821 | -3.42% |
| 2026-05-20 | 5.63 | 5.64 | 5.53 | 5.56 | 5.56 | qfq | 4,135,625 | 23,064,868 | -1.59% |
| 2026-05-19 | 5.68 | 5.75 | 5.58 | 5.65 | 5.65 | qfq | 7,061,900 | 39,906,512 | -0.53% |
| 2026-05-18 | 5.56 | 5.69 | 5.51 | 5.68 | 5.68 | qfq | 5,475,900 | 30,707,514 | 1.97% |
| 2026-05-15 | 5.67 | 5.72 | 5.50 | 5.57 | 5.57 | qfq | 6,441,700 | 36,101,929 | -1.59% |
| 2026-05-14 | 5.76 | 5.78 | 5.63 | 5.66 | 5.66 | qfq | 4,707,700 | 26,793,532 | -1.57% |
| 2026-05-13 | 5.77 | 5.84 | 5.71 | 5.75 | 5.75 | qfq | 6,255,201 | 36,095,094 | -0.17% |
| 2026-05-12 | 5.87 | 5.95 | 5.75 | 5.76 | 5.76 | qfq | 5,955,799 | 34,769,722 | -1.87% |
| 2026-05-11 | 5.87 | 5.92 | 5.80 | 5.87 | 5.87 | qfq | 6,523,102 | 38,142,762 | 0.00% |
| 2026-05-08 | 5.84 | 5.89 | 5.80 | 5.87 | 5.87 | qfq | 4,350,400 | 25,444,174 | 1.03% |
| 2026-05-07 | 5.87 | 5.93 | 5.81 | 5.81 | 5.81 | qfq | 4,833,151 | 28,383,132 | -1.19% |
| 2026-05-06 | 5.98 | 5.98 | 5.81 | 5.88 | 5.88 | qfq | 6,599,551 | 38,697,843 | -0.68% |
| 2026-04-30 | 5.94 | 5.98 | 5.89 | 5.92 | 5.92 | qfq | 6,492,100 | 38,530,628 | -0.17% |
| 2026-04-29 | 5.79 | 5.95 | 5.77 | 5.93 | 5.93 | qfq | 7,362,384 | 43,445,959 | 2.24% |
| 2026-04-28 | 5.83 | 5.90 | 5.75 | 5.80 | 5.80 | qfq | 5,680,000 | 33,055,891 | -0.17% |
| 2026-04-27 | 5.68 | 5.85 | 5.56 | 5.81 | 5.81 | qfq | 7,638,100 | 43,760,237 | 2.65% |
| 2026-04-24 | 5.49 | 5.69 | 5.49 | 5.66 | 5.66 | qfq | 6,880,800 | 38,592,367 | 2.17% |
| 2026-04-23 | 5.80 | 5.80 | 5.46 | 5.54 | 5.54 | qfq | 11,128,710 | 61,612,291 | -4.48% |
| 2026-04-22 | 5.80 | 5.84 | 5.71 | 5.80 | 5.80 | qfq | 4,283,500 | 24,768,429 | 0.00% |
| 2026-04-21 | 5.73 | 5.83 | 5.73 | 5.80 | 5.80 | qfq | 3,671,700 | 21,257,151 | 0.35% |
| 2026-04-20 | 5.73 | 5.79 | 5.69 | 5.78 | 5.78 | qfq | 4,192,100 | 24,090,329 | 1.23% |
| 2026-04-17 | 5.79 | 5.80 | 5.64 | 5.71 | 5.71 | qfq | 5,199,301 | 29,678,294 | -1.38% |
| 2026-04-16 | 5.70 | 5.82 | 5.65 | 5.79 | 5.79 | qfq | 4,050,510 | 23,261,475 | 1.58% |
| 2026-04-15 | 5.82 | 5.82 | 5.67 | 5.70 | 5.70 | qfq | 4,050,100 | 23,145,758 | -1.04% |
| 2026-04-14 | 5.87 | 5.87 | 5.65 | 5.76 | 5.76 | qfq | 5,743,611 | 32,991,110 | -0.52% |
| 2026-04-13 | 5.91 | 5.93 | 5.78 | 5.79 | 5.79 | qfq | 4,885,700 | 28,499,145 | -1.86% |
| 2026-04-10 | 5.87 | 5.95 | 5.78 | 5.90 | 5.90 | qfq | 5,554,000 | 32,743,990 | 1.20% |
| 2026-04-09 | 5.94 | 5.94 | 5.78 | 5.83 | 5.83 | qfq | 5,365,899 | 31,358,872 | -1.85% |
| 2026-04-08 | 5.85 | 5.95 | 5.78 | 5.94 | 5.94 | qfq | 6,150,999 | 36,306,689 | 2.24% |
| 2026-04-07 | 5.48 | 5.82 | 5.48 | 5.81 | 5.81 | qfq | 7,742,900 | 44,252,379 | 4.68% |
| 2026-04-03 | 5.78 | 5.79 | 5.51 | 5.55 | 5.55 | qfq | 6,239,500 | 34,888,435 | -3.98% |
| 2026-04-02 | 5.88 | 5.89 | 5.72 | 5.78 | 5.78 | qfq | 5,458,256 | 31,600,841 | -1.20% |
| 2026-04-01 | 5.89 | 5.93 | 5.80 | 5.85 | 5.85 | qfq | 4,528,900 | 26,512,057 | 0.00% |
| 2026-03-31 | 5.86 | 5.96 | 5.79 | 5.85 | 5.85 | qfq | 6,652,700 | 39,196,309 | 0.00% |
| 2026-03-30 | 5.78 | 5.87 | 5.69 | 5.85 | 5.85 | qfq | 6,024,492 | 34,919,863 | 0.86% |
| 2026-03-27 | 5.69 | 5.83 | 5.65 | 5.80 | 5.80 | qfq | 5,110,518 | 29,460,356 | 1.58% |
| 2026-03-26 | 5.76 | 5.83 | 5.67 | 5.71 | 5.71 | qfq | 6,754,500 | 38,721,025 | -0.70% |
| 2026-03-25 | 5.57 | 5.76 | 5.56 | 5.75 | 5.75 | qfq | 7,085,795 | 40,267,671 | 3.60% |
| 2026-03-24 | 5.30 | 5.57 | 5.23 | 5.55 | 5.55 | qfq | 8,289,231 | 44,756,783 | 6.32% |
| 2026-03-23 | 5.51 | 5.51 | 5.19 | 5.22 | 5.22 | qfq | 8,924,800 | 47,612,796 | -6.95% |
| 2026-03-20 | 5.82 | 5.83 | 5.61 | 5.61 | 5.61 | qfq | 6,335,590 | 35,966,437 | -2.94% |
| 2026-03-19 | 5.88 | 5.93 | 5.75 | 5.78 | 5.78 | qfq | 4,365,600 | 25,386,856 | -2.53% |
| 2026-03-18 | 5.84 | 5.94 | 5.80 | 5.93 | 5.93 | qfq | 4,137,601 | 24,278,183 | 1.19% |
| 2026-03-17 | 6.00 | 6.00 | 5.82 | 5.86 | 5.86 | qfq | 4,597,000 | 27,160,769 | -1.51% |
| 2026-03-16 | 5.92 | 6.04 | 5.91 | 5.95 | 5.95 | qfq | 4,347,001 | 25,921,155 | 0.00% |
| 2026-03-13 | 5.92 | 6.03 | 5.87 | 5.95 | 5.95 | qfq | 5,807,454 | 34,642,447 | 0.68% |
| 2026-03-12 | 5.98 | 6.03 | 5.91 | 5.91 | 5.91 | qfq | 3,699,700 | 22,066,101 | -1.50% |
| 2026-03-11 | 6.06 | 6.09 | 5.95 | 6.00 | 6.00 | qfq | 3,851,400 | 23,111,711 | -0.66% |
| 2026-03-10 | 5.94 | 6.05 | 5.92 | 6.04 | 6.04 | qfq | 4,496,942 | 26,982,736 | 2.03% |
| 2026-03-09 | 5.93 | 5.98 | 5.84 | 5.92 | 5.92 | qfq | 6,434,400 | 37,933,152 | -0.84% |
| 2026-03-06 | 5.77 | 5.98 | 5.74 | 5.97 | 5.97 | qfq | 6,345,700 | 37,407,191 | 3.83% |
| 2026-03-05 | 5.74 | 5.85 | 5.71 | 5.75 | 5.75 | qfq | 5,240,000 | 30,260,815 | 1.59% |
| 2026-03-04 | 5.70 | 5.80 | 5.63 | 5.66 | 5.66 | qfq | 7,823,100 | 44,663,120 | -2.08% |
| 2026-03-03 | 5.82 | 5.92 | 5.72 | 5.78 | 5.78 | qfq | 7,449,209 | 43,391,367 | -0.69% |
| 2026-03-02 | 6.00 | 6.04 | 5.80 | 5.82 | 5.82 | qfq | 8,333,700 | 49,132,431 | -3.32% |
| 2026-02-27 | 5.99 | 6.04 | 5.94 | 6.02 | 6.02 | qfq | 4,877,503 | 29,292,265 | 0.00% |
| 2026-02-26 | 6.10 | 6.12 | 5.92 | 6.02 | 6.02 | qfq | 8,147,501 | 48,854,903 | -0.99% |
| 2026-02-25 | 6.14 | 6.19 | 6.08 | 6.08 | 6.08 | qfq | 4,611,300 | 28,291,482 | -0.82% |
| 2026-02-24 | 6.05 | 6.14 | 6.05 | 6.13 | 6.13 | qfq | 4,866,062 | 29,689,000 | 1.83% |
| 2026-02-13 | 6.03 | 6.08 | 5.99 | 6.02 | 6.02 | qfq | 3,859,231 | 23,328,079 | 0.00% |
| 2026-02-12 | 6.10 | 6.10 | 5.99 | 6.02 | 6.02 | qfq | 4,717,800 | 28,485,784 | -0.99% |
| 2026-02-11 | 6.10 | 6.12 | 6.05 | 6.08 | 6.08 | qfq | 3,231,200 | 19,675,424 | -0.33% |
| 2026-02-10 | 6.11 | 6.15 | 6.05 | 6.10 | 6.10 | qfq | 4,853,660 | 29,643,640 | 0.16% |
| 2026-02-09 | 6.12 | 6.12 | 6.06 | 6.09 | 6.09 | qfq | 4,877,000 | 29,705,344 | 0.16% |
| 2026-02-06 | 6.02 | 6.10 | 5.92 | 6.08 | 6.08 | qfq | 5,609,600 | 33,956,110 | 1.16% |
| 2026-02-05 | 6.01 | 6.08 | 5.96 | 6.01 | 6.01 | qfq | 5,997,300 | 36,201,102 | 0.50% |
| 2026-02-04 | 5.97 | 6.02 | 5.89 | 5.98 | 5.98 | qfq | 6,017,600 | 36,043,170 | 0.50% |
| 2026-02-03 | 5.93 | 6.02 | 5.91 | 5.95 | 5.95 | qfq | 6,666,585 | 39,683,627 | 0.51% |
| 2026-02-02 | 5.99 | 6.08 | 5.92 | 5.92 | 5.92 | qfq | 7,276,085 | 43,473,886 | -0.50% |
| 2026-01-30 | 5.89 | 5.97 | 5.83 | 5.95 | 5.95 | qfq | 6,456,500 | 38,199,265 | 1.02% |
| 2026-01-29 | 5.89 | 5.95 | 5.80 | 5.89 | 5.89 | qfq | 5,325,000 | 31,386,197 | 0.00% |
| 2026-01-28 | 5.91 | 5.99 | 5.86 | 5.89 | 5.89 | qfq | 4,719,900 | 27,892,242 | -0.67% |
| 2026-01-27 | 5.94 | 5.99 | 5.82 | 5.93 | 5.93 | qfq | 5,807,201 | 34,239,961 | -0.84% |
| 2026-01-26 | 5.96 | 6.00 | 5.85 | 5.98 | 5.98 | qfq | 7,385,321 | 43,815,979 | 1.36% |
| 2026-01-23 | 5.95 | 5.97 | 5.89 | 5.90 | 5.90 | qfq | 4,403,800 | 26,071,061 | -0.84% |
| 2026-01-22 | 5.85 | 5.97 | 5.83 | 5.95 | 5.95 | qfq | 4,700,623 | 27,745,245 | 1.71% |
| 2026-01-21 | 5.84 | 5.87 | 5.77 | 5.85 | 5.85 | qfq | 4,315,500 | 25,191,994 | 0.17% |
| 2026-01-20 | 5.79 | 5.88 | 5.77 | 5.84 | 5.84 | qfq | 4,954,788 | 28,877,332 | 0.86% |
| 2026-01-19 | 5.71 | 5.79 | 5.68 | 5.79 | 5.79 | qfq | 4,685,101 | 26,932,026 | 1.58% |
| 2026-01-16 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | qfq | 4,088,600 | 23,308,489 | 0.00% |
| 2026-01-15 | 5.73 | 5.73 | 5.66 | 5.70 | 5.70 | qfq | 5,151,000 | 29,320,196 | -0.52% |
| 2026-01-14 | 5.69 | 5.78 | 5.64 | 5.73 | 5.73 | qfq | 7,418,789 | 42,380,020 | 0.70% |
| 2026-01-13 | 5.71 | 5.73 | 5.64 | 5.69 | 5.69 | qfq | 5,946,180 | 33,855,226 | 0.00% |
| 2026-01-12 | 5.68 | 5.71 | 5.66 | 5.69 | 5.69 | qfq | 5,901,785 | 33,501,397 | 0.71% |
| 2026-01-09 | 5.60 | 5.67 | 5.59 | 5.65 | 5.65 | qfq | 4,459,684 | 25,137,263 | 0.89% |
| 2026-01-08 | 5.55 | 5.63 | 5.51 | 5.60 | 5.60 | qfq | 5,685,000 | 31,679,712 | 0.90% |
| 2026-01-07 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | qfq | 6,353,784 | 35,267,617 | 0.00% |
| 2026-01-06 | 5.49 | 5.58 | 5.46 | 5.55 | 5.55 | qfq | 5,466,201 | 30,205,704 | 1.28% |
| 2026-01-05 | 5.53 | 5.53 | 5.44 | 5.48 | 5.48 | qfq | 5,285,200 | 29,048,116 | 0.37% |
| 2025-12-31 | 5.48 | 5.54 | 5.40 | 5.46 | 5.46 | qfq | 5,311,195 | 28,917,879 | -0.36% |
| 2025-12-30 | 5.52 | 5.60 | 5.46 | 5.48 | 5.48 | qfq | 4,779,500 | 26,361,318 | -0.90% |
| 2025-12-29 | 5.63 | 5.63 | 5.50 | 5.53 | 5.53 | qfq | 5,942,800 | 32,883,901 | -1.43% |
| 2025-12-26 | 5.65 | 5.70 | 5.59 | 5.61 | 5.61 | qfq | 4,171,900 | 23,525,415 | -0.71% |
| 2025-12-25 | 5.64 | 5.67 | 5.59 | 5.65 | 5.65 | qfq | 4,062,301 | 22,877,138 | 0.53% |
| 2025-12-24 | 5.68 | 5.68 | 5.60 | 5.62 | 5.62 | qfq | 5,677,105 | 31,933,493 | -0.53% |
| 2025-12-23 | 5.71 | 5.75 | 5.60 | 5.65 | 5.65 | qfq | 5,211,801 | 29,513,137 | -1.40% |
| 2025-12-22 | 5.80 | 5.82 | 5.71 | 5.73 | 5.73 | qfq | 5,753,200 | 33,153,390 | -0.87% |
| 2025-12-19 | 5.60 | 5.79 | 5.54 | 5.78 | 5.78 | qfq | 10,064,310 | 57,147,015 | 3.21% |
| 2025-12-18 | 5.51 | 5.65 | 5.49 | 5.60 | 5.60 | qfq | 5,707,418 | 31,996,890 | 1.63% |
| 2025-12-17 | 5.59 | 5.63 | 5.43 | 5.51 | 5.51 | qfq | 7,526,500 | 41,502,221 | -2.30% |
| 2025-12-16 | 5.63 | 5.73 | 5.60 | 5.64 | 5.64 | qfq | 7,153,700 | 40,509,907 | 0.18% |
| 2025-12-15 | 5.52 | 5.66 | 5.51 | 5.63 | 5.63 | qfq | 5,835,007 | 32,799,189 | 1.99% |
| 2025-12-12 | 5.67 | 5.71 | 5.52 | 5.52 | 5.52 | qfq | 8,149,500 | 45,638,099 | -2.47% |
| 2025-12-11 | 5.90 | 5.92 | 5.63 | 5.66 | 5.66 | qfq | 11,053,460 | 63,302,443 | -4.71% |
| 2025-12-10 | 6.15 | 6.19 | 5.90 | 5.94 | 5.94 | qfq | 11,129,901 | 66,579,519 | -2.14% |
| 2025-12-09 | 6.31 | 6.35 | 5.96 | 6.07 | 6.07 | qfq | 15,066,635 | 92,252,320 | -0.49% |
| 2025-12-08 | 6.18 | 6.26 | 6.04 | 6.10 | 6.10 | qfq | 19,068,800 | 117,200,274 | 1.67% |
| 2025-12-05 | 5.80 | 6.33 | 5.80 | 6.00 | 6.00 | qfq | 15,919,832 | 96,098,752 | 3.81% |
| 2025-12-04 | 6.02 | 6.05 | 5.78 | 5.78 | 5.78 | qfq | 8,623,656 | 50,682,116 | -3.83% |
| 2025-12-03 | 6.18 | 6.24 | 5.96 | 6.01 | 6.01 | qfq | 15,797,651 | 95,987,510 | -1.31% |
| 2025-12-02 | 5.82 | 6.31 | 5.81 | 6.09 | 6.09 | qfq | 22,460,991 | 136,410,361 | 4.46% |
| 2025-12-01 | 5.82 | 5.92 | 5.80 | 5.83 | 5.83 | qfq | 6,599,100 | 38,653,961 | 0.00% |
| 2025-11-28 | 5.68 | 5.83 | 5.58 | 5.83 | 5.83 | qfq | 4,677,200 | 26,832,035 | 3.37% |
| 2025-11-27 | 5.62 | 5.68 | 5.59 | 5.64 | 5.64 | qfq | 3,465,900 | 19,520,047 | 0.36% |
| 2025-11-26 | 5.78 | 5.78 | 5.60 | 5.62 | 5.62 | qfq | 3,839,900 | 21,804,304 | -1.75% |
| 2025-11-25 | 5.65 | 5.79 | 5.65 | 5.72 | 5.72 | qfq | 4,495,900 | 25,831,893 | 1.24% |
| 2025-11-24 | 5.53 | 5.68 | 5.52 | 5.65 | 5.65 | qfq | 6,858,900 | 38,436,274 | 2.17% |
| 2025-11-21 | 5.79 | 5.83 | 5.45 | 5.53 | 5.53 | qfq | 6,948,710 | 39,122,028 | -4.82% |
| 2025-11-20 | 5.85 | 5.88 | 5.73 | 5.81 | 5.81 | qfq | 5,389,000 | 31,320,772 | -0.34% |
| 2025-11-19 | 5.99 | 5.99 | 5.82 | 5.83 | 5.83 | qfq | 4,377,100 | 25,759,820 | -2.02% |
| 2025-11-18 | 6.00 | 6.00 | 5.91 | 5.95 | 5.95 | qfq | 4,966,400 | 29,521,303 | -0.50% |
| 2025-11-17 | 6.03 | 6.06 | 5.92 | 5.98 | 5.98 | qfq | 4,779,981 | 28,505,275 | 0.17% |
| 2025-11-14 | 5.92 | 6.00 | 5.91 | 5.97 | 5.97 | qfq | 6,648,054 | 39,693,176 | 0.84% |
| 2025-11-13 | 5.87 | 5.94 | 5.82 | 5.92 | 5.92 | qfq | 5,070,200 | 29,860,203 | 0.51% |
| 2025-11-12 | 5.94 | 5.99 | 5.87 | 5.89 | 5.89 | qfq | 5,257,800 | 31,091,051 | -0.84% |
| 2025-11-11 | 5.86 | 5.95 | 5.81 | 5.94 | 5.94 | qfq | 5,537,702 | 32,698,992 | 1.89% |
| 2025-11-10 | 5.81 | 5.86 | 5.76 | 5.83 | 5.83 | qfq | 4,026,611 | 23,470,250 | 0.34% |
| 2025-11-07 | 5.83 | 5.86 | 5.78 | 5.81 | 5.81 | qfq | 3,608,168 | 20,986,644 | -0.34% |
| 2025-11-06 | 5.86 | 5.89 | 5.78 | 5.83 | 5.83 | qfq | 4,912,500 | 28,586,214 | 0.00% |
| 2025-11-05 | 5.76 | 5.89 | 5.70 | 5.83 | 5.83 | qfq | 8,746,100 | 51,104,882 | 1.39% |
| 2025-11-04 | 5.74 | 5.76 | 5.69 | 5.75 | 5.75 | qfq | 4,928,868 | 28,234,895 | 0.88% |
| 2025-11-03 | 5.68 | 5.76 | 5.62 | 5.70 | 5.70 | qfq | 6,553,744 | 37,371,125 | 1.06% |
| 2025-10-31 | 5.52 | 5.67 | 5.52 | 5.64 | 5.64 | qfq | 6,539,462 | 36,710,257 | 1.99% |
| 2025-10-30 | 5.55 | 5.59 | 5.51 | 5.53 | 5.53 | qfq | 3,316,700 | 18,388,908 | -0.36% |
| 2025-10-29 | 5.66 | 5.66 | 5.52 | 5.55 | 5.55 | qfq | 5,219,800 | 29,040,260 | -1.77% |
| 2025-10-28 | 5.65 | 5.70 | 5.61 | 5.65 | 5.65 | qfq | 4,831,900 | 27,304,260 | 0.00% |
| 2025-10-27 | 5.65 | 5.71 | 5.60 | 5.65 | 5.65 | qfq | 5,852,300 | 33,113,642 | 0.89% |
| 2025-10-24 | 5.69 | 5.71 | 5.60 | 5.60 | 5.60 | qfq | 4,292,300 | 24,219,734 | -1.75% |
| 2025-10-23 | 5.66 | 5.70 | 5.59 | 5.70 | 5.70 | qfq | 4,041,500 | 22,774,297 | 0.71% |
| 2025-10-22 | 5.62 | 5.68 | 5.59 | 5.66 | 5.66 | qfq | 3,740,767 | 21,134,772 | 0.35% |
| 2025-10-21 | 5.55 | 5.65 | 5.52 | 5.64 | 5.64 | qfq | 5,659,367 | 31,675,982 | 1.44% |
| 2025-10-20 | 5.50 | 5.56 | 5.43 | 5.56 | 5.56 | qfq | 6,048,310 | 33,186,536 | 1.83% |
| 2025-10-17 | 5.48 | 5.52 | 5.41 | 5.46 | 5.46 | qfq | 4,958,000 | 27,178,340 | 0.00% |
| 2025-10-16 | 5.51 | 5.54 | 5.42 | 5.46 | 5.46 | qfq | 4,423,978 | 24,242,789 | -0.91% |
| 2025-10-15 | 5.46 | 5.51 | 5.42 | 5.51 | 5.51 | qfq | 5,575,200 | 30,536,573 | 1.29% |
| 2025-10-14 | 5.44 | 5.50 | 5.40 | 5.44 | 5.44 | qfq | 5,241,018 | 28,557,427 | 0.37% |
| 2025-10-13 | 5.45 | 5.47 | 5.29 | 5.42 | 5.42 | qfq | 7,824,278 | 42,319,662 | -3.21% |
| 2025-10-10 | 5.57 | 5.67 | 5.51 | 5.60 | 5.60 | qfq | 5,493,211 | 30,807,016 | 0.54% |
| 2025-10-09 | 5.59 | 5.62 | 5.50 | 5.57 | 5.57 | qfq | 4,088,312 | 22,676,065 | 0.18% |
| 2025-09-30 | 5.60 | 5.62 | 5.53 | 5.56 | 5.56 | qfq | 3,560,879 | 19,809,100 | -0.36% |
| 2025-09-29 | 5.51 | 5.62 | 5.43 | 5.58 | 5.58 | qfq | 4,328,800 | 23,995,759 | 1.27% |
| 2025-09-26 | 5.55 | 5.59 | 5.45 | 5.51 | 5.51 | qfq | 3,913,873 | 21,716,265 | 0.00% |
| 2025-09-25 | 5.57 | 5.67 | 5.48 | 5.51 | 5.51 | qfq | 4,600,600 | 25,589,074 | -0.90% |
| 2025-09-24 | 5.51 | 5.60 | 5.51 | 5.56 | 5.56 | qfq | 2,879,600 | 16,016,774 | 0.00% |
| 2025-09-23 | 5.59 | 5.63 | 5.39 | 5.56 | 5.56 | qfq | 5,879,900 | 32,271,765 | -1.07% |
| 2025-09-22 | 5.69 | 5.71 | 5.57 | 5.62 | 5.62 | qfq | 4,270,073 | 23,972,918 | -1.06% |
| 2025-09-19 | 5.65 | 5.69 | 5.53 | 5.68 | 5.68 | qfq | 5,249,100 | 29,441,417 | 0.53% |
| 2025-09-18 | 5.82 | 5.82 | 5.60 | 5.65 | 5.65 | qfq | 7,403,500 | 42,273,317 | -2.59% |
| 2025-09-17 | 5.85 | 5.86 | 5.78 | 5.80 | 5.80 | qfq | 5,325,100 | 30,957,368 | -0.68% |
| 2025-09-16 | 5.79 | 5.87 | 5.78 | 5.84 | 5.84 | qfq | 5,032,100 | 29,334,854 | 0.52% |
| 2025-09-15 | 5.83 | 5.88 | 5.77 | 5.81 | 5.81 | qfq | 5,817,001 | 33,778,936 | -0.17% |
| 2025-09-12 | 5.92 | 5.97 | 5.80 | 5.82 | 5.82 | qfq | 11,356,400 | 66,439,525 | -1.85% |
| 2025-09-11 | 6.09 | 6.13 | 5.83 | 5.93 | 5.93 | qfq | 10,579,578 | 62,434,961 | -2.63% |
| 2025-09-10 | 6.23 | 6.26 | 6.06 | 6.09 | 6.09 | qfq | 8,372,078 | 51,231,697 | -2.40% |
| 2025-09-09 | 6.14 | 6.33 | 6.14 | 6.24 | 6.24 | qfq | 11,142,067 | 69,567,766 | 1.13% |
| 2025-09-08 | 5.82 | 6.20 | 5.81 | 6.17 | 6.17 | qfq | 13,344,002 | 80,784,057 | 5.29% |
| 2025-09-05 | 5.96 | 5.98 | 5.78 | 5.86 | 5.86 | qfq | 9,943,467 | 58,474,043 | 0.34% |
| 2025-09-04 | 5.75 | 5.94 | 5.75 | 5.84 | 5.84 | qfq | 7,663,432 | 44,942,803 | 0.69% |
| 2025-09-03 | 6.00 | 6.01 | 5.76 | 5.80 | 5.80 | qfq | 8,405,400 | 49,119,509 | -2.85% |
| 2025-09-02 | 6.12 | 6.18 | 5.93 | 5.97 | 5.97 | qfq | 9,737,510 | 58,565,535 | -2.29% |
| 2025-09-01 | 6.34 | 6.35 | 6.10 | 6.11 | 6.11 | qfq | 12,672,311 | 78,326,550 | -3.63% |
| 2025-08-29 | 6.24 | 6.50 | 6.21 | 6.34 | 6.34 | qfq | 20,269,992 | 128,665,370 | 3.43% |
| 2025-08-28 | 6.08 | 6.20 | 5.93 | 6.13 | 6.13 | qfq | 10,186,004 | 61,721,822 | 0.66% |
| 2025-08-27 | 6.10 | 6.36 | 6.06 | 6.09 | 6.09 | qfq | 14,653,170 | 91,198,441 | 0.00% |
| 2025-08-26 | 6.08 | 6.13 | 6.00 | 6.09 | 6.09 | qfq | 7,553,314 | 45,923,684 | 1.00% |
| 2025-08-25 | 6.14 | 6.17 | 5.98 | 6.03 | 6.03 | qfq | 9,005,801 | 54,426,706 | -1.63% |
| 2025-08-22 | 6.13 | 6.15 | 6.08 | 6.13 | 6.13 | qfq | 5,932,806 | 36,272,039 | -0.16% |
| 2025-08-21 | 6.10 | 6.18 | 6.06 | 6.14 | 6.14 | qfq | 8,139,591 | 49,781,257 | 0.99% |
| 2025-08-20 | 6.04 | 6.10 | 6.01 | 6.08 | 6.08 | qfq | 5,940,018 | 35,995,661 | 0.16% |
| 2025-08-19 | 5.96 | 6.10 | 5.93 | 6.07 | 6.07 | qfq | 8,962,813 | 53,927,701 | 1.85% |
| 2025-08-18 | 5.98 | 6.12 | 5.92 | 5.96 | 5.96 | qfq | 9,756,538 | 58,560,892 | 0.34% |
| 2025-08-15 | 5.82 | 5.95 | 5.77 | 5.94 | 5.94 | qfq | 8,999,102 | 52,943,756 | 2.24% |
| 2025-08-14 | 5.98 | 5.98 | 5.78 | 5.81 | 5.81 | qfq | 9,540,101 | 56,044,756 | -2.84% |
| 2025-08-13 | 5.87 | 6.13 | 5.84 | 5.98 | 5.98 | qfq | 14,635,500 | 87,272,412 | 2.05% |
| 2025-08-12 | 5.84 | 5.92 | 5.79 | 5.86 | 5.86 | qfq | 7,487,800 | 43,798,051 | 0.51% |
| 2025-08-11 | 5.79 | 5.85 | 5.74 | 5.83 | 5.83 | qfq | 9,651,410 | 56,102,913 | 1.04% |
| 2025-08-08 | 5.77 | 5.82 | 5.73 | 5.77 | 5.77 | qfq | 5,359,900 | 30,901,032 | -0.52% |
| 2025-08-07 | 5.75 | 5.85 | 5.71 | 5.80 | 5.80 | qfq | 8,190,901 | 47,443,448 | 0.87% |
| 2025-08-06 | 5.77 | 5.78 | 5.67 | 5.75 | 5.75 | qfq | 6,424,310 | 36,709,792 | 0.17% |
| 2025-08-05 | 5.75 | 5.86 | 5.72 | 5.74 | 5.74 | qfq | 8,559,900 | 49,493,697 | 0.70% |
| 2025-08-04 | 5.63 | 5.72 | 5.60 | 5.70 | 5.70 | qfq | 7,551,400 | 42,816,203 | 1.42% |
| 2025-08-01 | 5.60 | 5.68 | 5.60 | 5.62 | 5.62 | qfq | 5,046,910 | 28,386,050 | -0.18% |
| 2025-07-31 | 5.61 | 5.74 | 5.61 | 5.63 | 5.63 | qfq | 7,386,801 | 41,922,985 | -0.35% |
| 2025-07-30 | 5.73 | 5.75 | 5.61 | 5.65 | 5.65 | qfq | 5,758,400 | 32,618,776 | -1.91% |
| 2025-07-29 | 5.74 | 5.79 | 5.62 | 5.76 | 5.76 | qfq | 7,353,010 | 41,999,298 | 0.88% |
| 2025-07-28 | 5.68 | 5.76 | 5.64 | 5.71 | 5.71 | qfq | 7,694,000 | 43,842,512 | 1.24% |
| 2025-07-25 | 5.75 | 5.76 | 5.61 | 5.64 | 5.64 | qfq | 11,183,261 | 63,247,960 | -1.91% |
| 2025-07-24 | 5.75 | 5.77 | 5.70 | 5.75 | 5.75 | qfq | 5,405,900 | 31,038,691 | 0.00% |
| 2025-07-23 | 5.75 | 5.81 | 5.70 | 5.75 | 5.75 | qfq | 6,536,700 | 37,553,533 | -0.17% |
| 2025-07-22 | 5.81 | 5.86 | 5.73 | 5.76 | 5.76 | qfq | 8,241,200 | 47,628,818 | -1.20% |
| 2025-07-21 | 5.82 | 5.95 | 5.80 | 5.83 | 5.83 | qfq | 10,855,701 | 63,550,784 | 0.34% |
| 2025-07-18 | 5.88 | 5.92 | 5.75 | 5.81 | 5.81 | qfq | 10,837,310 | 62,912,594 | -1.02% |
| 2025-07-17 | 5.90 | 6.08 | 5.82 | 5.87 | 5.87 | qfq | 13,705,010 | 81,224,577 | -1.01% |
| 2025-07-16 | 5.96 | 6.10 | 5.80 | 5.93 | 5.93 | qfq | 22,132,752 | 131,063,788 | -4.97% |
| 2025-07-14 | 6.32 | 6.32 | 6.18 | 6.24 | 6.24 | qfq | 4,826,501 | 30,127,360 | -1.42% |
| 2025-07-11 | 6.30 | 6.35 | 6.24 | 6.33 | 6.33 | qfq | 6,426,193 | 40,328,790 | 0.64% |
| 2025-07-10 | 6.21 | 6.34 | 6.21 | 6.29 | 6.29 | qfq | 6,561,093 | 41,205,470 | 0.16% |
| 2025-07-09 | 6.45 | 6.49 | 6.26 | 6.28 | 6.28 | qfq | 11,895,400 | 75,627,378 | -3.53% |
| 2025-07-08 | 6.28 | 6.57 | 6.21 | 6.51 | 6.51 | qfq | 14,534,055 | 92,714,869 | 3.50% |
| 2025-07-07 | 6.18 | 6.30 | 6.10 | 6.29 | 6.29 | qfq | 7,371,300 | 45,857,837 | 0.80% |
| 2025-07-04 | 6.15 | 6.24 | 5.98 | 6.24 | 6.24 | qfq | 14,525,140 | 88,321,095 | 0.16% |
| 2025-07-03 | 6.60 | 6.61 | 6.23 | 6.23 | 6.23 | qfq | 18,953,903 | 119,854,186 | -5.03% |
| 2025-07-02 | 6.51 | 6.66 | 6.44 | 6.56 | 6.56 | qfq | 13,084,300 | 85,623,415 | 0.92% |
| 2025-07-01 | 6.28 | 6.50 | 6.24 | 6.50 | 6.50 | qfq | 10,507,300 | 66,856,901 | 3.50% |
| 2025-06-30 | 6.35 | 6.37 | 6.20 | 6.28 | 6.28 | qfq | 10,788,302 | 67,802,100 | -1.10% |
| 2025-06-27 | 6.17 | 6.35 | 6.15 | 6.35 | 6.35 | qfq | 12,470,501 | 77,902,470 | 2.75% |
| 2025-06-26 | 6.14 | 6.23 | 6.11 | 6.18 | 6.18 | qfq | 9,376,700 | 57,773,311 | 0.32% |
| 2025-06-25 | 6.08 | 6.35 | 6.06 | 6.16 | 6.16 | qfq | 13,684,201 | 85,097,861 | 0.98% |
| 2025-06-24 | 6.14 | 6.18 | 6.05 | 6.10 | 6.10 | qfq | 8,764,800 | 53,526,589 | -0.49% |
| 2025-06-23 | 5.90 | 6.13 | 5.73 | 6.13 | 6.13 | qfq | 9,654,201 | 57,917,838 | 3.55% |
| 2025-06-20 | 5.90 | 5.99 | 5.86 | 5.92 | 5.92 | qfq | 7,820,801 | 46,339,785 | -0.17% |
| 2025-06-19 | 6.00 | 6.12 | 5.83 | 5.93 | 5.93 | qfq | 11,402,094 | 67,941,024 | -1.82% |
| 2025-06-18 | 6.20 | 6.33 | 6.01 | 6.04 | 6.04 | qfq | 12,386,402 | 76,304,615 | -2.58% |
| 2025-06-17 | 5.92 | 6.21 | 5.89 | 6.20 | 6.20 | qfq | 14,886,780 | 91,236,545 | 4.91% |
| 2025-06-16 | 5.76 | 5.96 | 5.59 | 5.91 | 5.91 | qfq | 8,782,079 | 50,868,157 | 2.07% |
| 2025-06-13 | 5.73 | 5.86 | 5.68 | 5.79 | 5.79 | qfq | 11,148,700 | 64,377,560 | 1.40% |
| 2025-06-12 | 5.73 | 5.74 | 5.61 | 5.71 | 5.71 | qfq | 6,293,542 | 35,746,530 | 0.35% |
| 2025-06-11 | 5.62 | 5.77 | 5.60 | 5.69 | 5.69 | qfq | 6,624,649 | 37,681,796 | 0.89% |
| 2025-06-10 | 5.66 | 5.69 | 5.50 | 5.64 | 5.64 | qfq | 8,783,146 | 49,234,753 | -0.35% |
| 2025-06-09 | 5.60 | 5.69 | 5.48 | 5.66 | 5.66 | qfq | 10,243,753 | 57,412,243 | 2.35% |
| 2025-06-06 | 5.33 | 5.54 | 5.30 | 5.53 | 5.53 | qfq | 9,713,398 | 52,986,247 | 3.75% |
| 2025-06-05 | 5.29 | 5.39 | 5.25 | 5.33 | 5.33 | qfq | 5,292,101 | 28,129,696 | 0.76% |
| 2025-06-04 | 5.29 | 5.40 | 5.25 | 5.29 | 5.29 | qfq | 7,343,900 | 39,065,918 | 0.38% |
| 2025-06-03 | 5.16 | 5.32 | 5.11 | 5.27 | 5.27 | qfq | 7,432,000 | 38,772,042 | 3.54% |
| 2025-05-30 | 4.99 | 5.09 | 4.96 | 5.09 | 5.09 | qfq | 2,781,300 | 13,951,914 | 1.80% |
| 2025-05-29 | 4.98 | 5.01 | 4.96 | 5.00 | 5.00 | qfq | 1,466,900 | 7,319,267 | 0.40% |
| 2025-05-28 | 5.02 | 5.05 | 4.96 | 4.98 | 4.98 | qfq | 2,409,800 | 12,009,670 | -1.19% |
| 2025-05-27 | 5.00 | 5.10 | 4.95 | 5.04 | 5.04 | qfq | 2,601,200 | 13,033,393 | 1.00% |
| 2025-05-26 | 5.00 | 5.02 | 4.94 | 4.99 | 4.99 | qfq | 1,910,055 | 9,507,509 | 0.00% |
| 2025-05-23 | 5.04 | 5.05 | 4.95 | 4.99 | 4.99 | qfq | 4,969,800 | 24,806,427 | -0.80% |
| 2025-05-22 | 5.10 | 5.22 | 5.03 | 5.03 | 5.03 | qfq | 4,953,200 | 25,337,087 | -0.98% |
| 2025-05-21 | 5.07 | 5.23 | 5.00 | 5.08 | 5.08 | qfq | 6,616,097 | 33,686,820 | 0.00% |
| 2025-05-20 | 4.98 | 5.20 | 4.97 | 5.08 | 5.08 | qfq | 8,078,097 | 41,123,379 | 0.99% |
| 2025-05-19 | 4.89 | 5.04 | 4.89 | 5.03 | 5.03 | qfq | 8,969,169 | 45,016,513 | 4.79% |
| 2025-05-16 | 4.78 | 4.80 | 4.73 | 4.80 | 4.80 | qfq | 2,247,800 | 10,724,153 | 0.63% |
| 2025-05-15 | 4.74 | 4.85 | 4.74 | 4.77 | 4.77 | qfq | 2,864,400 | 13,741,083 | 0.42% |
| 2025-05-14 | 4.75 | 4.77 | 4.66 | 4.75 | 4.75 | qfq | 2,719,200 | 12,870,572 | 0.85% |
| 2025-05-13 | 4.80 | 4.84 | 4.69 | 4.71 | 4.71 | qfq | 3,685,500 | 17,508,261 | -1.05% |
| 2025-05-12 | 4.77 | 4.79 | 4.71 | 4.76 | 4.76 | qfq | 3,107,300 | 14,734,505 | 0.21% |
| 2025-05-09 | 4.69 | 4.82 | 4.68 | 4.75 | 4.75 | qfq | 4,878,001 | 23,251,931 | 1.50% |
| 2025-05-08 | 4.62 | 4.74 | 4.59 | 4.68 | 4.68 | qfq | 3,354,900 | 15,640,752 | 1.30% |
| 2025-05-07 | 4.63 | 4.67 | 4.60 | 4.62 | 4.62 | qfq | 3,236,800 | 14,987,200 | 0.22% |
| 2025-05-06 | 4.64 | 4.66 | 4.59 | 4.61 | 4.61 | qfq | 3,722,200 | 17,194,864 | 0.00% |
| 2025-04-30 | 4.66 | 4.70 | 4.60 | 4.61 | 4.61 | qfq | 4,564,259 | 21,190,420 | -1.50% |
| 2025-04-29 | 4.55 | 4.72 | 4.55 | 4.68 | 4.68 | qfq | 7,267,759 | 33,487,809 | -1.06% |
| 2025-04-28 | 4.79 | 4.83 | 4.64 | 4.73 | 4.73 | qfq | 5,351,000 | 25,219,367 | -1.05% |
| 2025-04-25 | 4.67 | 4.85 | 4.65 | 4.78 | 4.78 | qfq | 5,844,918 | 27,939,196 | 1.70% |
| 2025-04-24 | 4.56 | 4.77 | 4.53 | 4.70 | 4.70 | qfq | 7,833,300 | 36,903,920 | 3.52% |
| 2025-04-23 | 4.54 | 4.64 | 4.51 | 4.54 | 4.54 | qfq | 3,317,200 | 15,180,121 | 0.00% |
| 2025-04-22 | 4.38 | 4.56 | 4.38 | 4.54 | 4.54 | qfq | 3,494,000 | 15,720,297 | 3.18% |
| 2025-04-21 | 4.34 | 4.41 | 4.30 | 4.40 | 4.40 | qfq | 1,890,250 | 8,280,472 | 1.15% |
| 2025-04-18 | 4.42 | 4.44 | 4.27 | 4.35 | 4.35 | qfq | 3,398,800 | 14,761,398 | -1.81% |
| 2025-04-17 | 4.43 | 4.54 | 4.41 | 4.43 | 4.43 | qfq | 2,761,100 | 12,358,902 | -0.67% |
| 2025-04-16 | 4.48 | 4.50 | 4.36 | 4.46 | 4.46 | qfq | 3,783,600 | 16,819,514 | 0.00% |
| 2025-04-15 | 4.30 | 4.49 | 4.29 | 4.46 | 4.46 | qfq | 3,212,300 | 14,054,015 | 3.24% |
| 2025-04-14 | 4.23 | 4.35 | 4.23 | 4.32 | 4.32 | qfq | 2,454,800 | 10,581,397 | 2.37% |
| 2025-04-11 | 4.18 | 4.28 | 4.18 | 4.22 | 4.22 | qfq | 2,249,055 | 9,536,743 | -0.47% |
| 2025-04-10 | 4.15 | 4.26 | 4.13 | 4.24 | 4.24 | qfq | 3,551,600 | 14,951,747 | 4.43% |
| 2025-04-09 | 3.95 | 4.12 | 3.94 | 4.06 | 4.06 | qfq | 6,397,900 | 25,514,231 | -2.17% |
| 2025-04-08 | 4.15 | 4.19 | 4.15 | 4.15 | 4.15 | qfq | 3,719,800 | 15,440,745 | -5.03% |
| 2025-04-07 | 4.39 | 4.41 | 4.37 | 4.37 | 4.37 | qfq | 2,133,900 | 9,333,774 | -5.00% |
| 2025-04-03 | 4.60 | 4.66 | 4.56 | 4.60 | 4.60 | qfq | 1,530,400 | 7,051,606 | -1.08% |
| 2025-04-02 | 4.68 | 4.69 | 4.63 | 4.65 | 4.65 | qfq | 1,436,300 | 6,689,265 | -0.21% |
| 2025-04-01 | 4.60 | 4.68 | 4.60 | 4.66 | 4.66 | qfq | 1,749,100 | 8,119,684 | 1.75% |
| 2025-03-31 | 4.61 | 4.63 | 4.52 | 4.58 | 4.58 | qfq | 2,296,901 | 10,502,571 | -0.65% |
| 2025-03-28 | 4.72 | 4.72 | 4.59 | 4.61 | 4.61 | qfq | 2,232,700 | 10,365,523 | -2.33% |
| 2025-03-27 | 4.77 | 4.79 | 4.69 | 4.72 | 4.72 | qfq | 2,094,800 | 9,904,895 | -1.26% |
| 2025-03-26 | 4.68 | 4.80 | 4.65 | 4.78 | 4.78 | qfq | 3,201,631 | 15,126,347 | 3.02% |
| 2025-03-25 | 4.64 | 4.67 | 4.62 | 4.64 | 4.64 | qfq | 1,913,800 | 8,893,916 | 0.00% |
| 2025-03-24 | 4.68 | 4.71 | 4.59 | 4.64 | 4.64 | qfq | 3,549,700 | 16,427,263 | -1.49% |
| 2025-03-21 | 4.73 | 4.80 | 4.65 | 4.71 | 4.71 | qfq | 3,625,049 | 17,109,028 | -0.84% |
| 2025-03-20 | 4.78 | 4.81 | 4.72 | 4.75 | 4.75 | qfq | 2,883,900 | 13,716,529 | -0.63% |
| 2025-03-19 | 4.83 | 4.91 | 4.73 | 4.78 | 4.78 | qfq | 3,496,700 | 16,826,441 | -1.65% |
| 2025-03-18 | 4.73 | 4.95 | 4.71 | 4.86 | 4.86 | qfq | 5,182,279 | 24,991,970 | 2.32% |
| 2025-03-17 | 4.61 | 4.83 | 4.59 | 4.75 | 4.75 | qfq | 5,321,000 | 25,119,515 | 3.04% |
| 2025-03-14 | 4.60 | 4.61 | 4.57 | 4.61 | 4.61 | qfq | 2,160,655 | 9,927,161 | 0.22% |
| 2025-03-13 | 4.52 | 4.60 | 4.51 | 4.60 | 4.60 | qfq | 4,078,200 | 18,627,678 | 1.32% |
| 2025-03-12 | 4.48 | 4.60 | 4.47 | 4.54 | 4.54 | qfq | 3,455,201 | 15,684,282 | 1.34% |
| 2025-03-11 | 4.43 | 4.48 | 4.41 | 4.48 | 4.48 | qfq | 1,164,659 | 5,183,802 | 0.22% |
| 2025-03-10 | 4.46 | 4.48 | 4.43 | 4.47 | 4.47 | qfq | 1,200,300 | 5,352,769 | -0.22% |
| 2025-03-07 | 4.50 | 4.50 | 4.42 | 4.48 | 4.48 | qfq | 1,726,400 | 7,704,312 | -0.67% |
| 2025-03-06 | 4.45 | 4.52 | 4.44 | 4.51 | 4.51 | qfq | 2,283,500 | 10,220,829 | 1.58% |
| 2025-03-05 | 4.45 | 4.46 | 4.41 | 4.44 | 4.44 | qfq | 1,417,174 | 6,277,270 | -0.22% |
| 2025-03-04 | 4.43 | 4.46 | 4.40 | 4.45 | 4.45 | qfq | 1,078,100 | 4,769,547 | 0.45% |
| 2025-03-03 | 4.46 | 4.46 | 4.41 | 4.43 | 4.43 | qfq | 1,266,700 | 5,620,706 | -0.23% |
| 2025-02-28 | 4.50 | 4.50 | 4.41 | 4.44 | 4.44 | qfq | 2,285,900 | 10,175,686 | -1.55% |
| 2025-02-27 | 4.48 | 4.60 | 4.45 | 4.51 | 4.51 | qfq | 4,186,800 | 18,877,866 | 0.67% |
| 2025-02-26 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | qfq | 1,864,800 | 8,340,016 | 0.67% |
| 2025-02-25 | 4.47 | 4.48 | 4.43 | 4.45 | 4.45 | qfq | 1,924,500 | 8,577,262 | -0.45% |
| 2025-02-24 | 4.50 | 4.50 | 4.45 | 4.47 | 4.47 | qfq | 2,412,100 | 10,791,780 | -1.11% |
| 2025-02-21 | 4.50 | 4.54 | 4.48 | 4.52 | 4.52 | qfq | 2,731,400 | 12,299,541 | 0.89% |
| 2025-02-20 | 4.50 | 4.52 | 4.47 | 4.48 | 4.48 | qfq | 1,876,200 | 8,427,600 | -0.44% |
| 2025-02-19 | 4.50 | 4.52 | 4.47 | 4.50 | 4.50 | qfq | 2,135,600 | 9,605,467 | -0.22% |
| 2025-02-18 | 4.57 | 4.64 | 4.50 | 4.51 | 4.51 | qfq | 3,185,500 | 14,570,993 | -1.53% |
| 2025-02-17 | 4.55 | 4.64 | 4.49 | 4.58 | 4.58 | qfq | 2,583,750 | 11,739,254 | -0.43% |
| 2025-02-14 | 4.50 | 4.60 | 4.46 | 4.60 | 4.60 | qfq | 2,148,900 | 9,685,240 | 2.22% |
| 2025-02-13 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | qfq | 1,189,300 | 5,396,044 | -1.53% |
| 2025-02-12 | 4.56 | 4.60 | 4.52 | 4.57 | 4.57 | qfq | 2,194,700 | 10,007,056 | 0.22% |
| 2025-02-11 | 4.54 | 4.59 | 4.48 | 4.56 | 4.56 | qfq | 2,075,800 | 9,431,904 | 0.44% |
| 2025-02-10 | 4.58 | 4.60 | 4.50 | 4.54 | 4.54 | qfq | 2,410,710 | 10,943,440 | -0.66% |
| 2025-02-07 | 4.59 | 4.66 | 4.55 | 4.57 | 4.57 | qfq | 2,857,800 | 13,135,955 | -0.44% |
| 2025-02-06 | 4.50 | 4.60 | 4.46 | 4.59 | 4.59 | qfq | 2,651,500 | 11,994,082 | 2.00% |
| 2025-02-05 | 4.46 | 4.50 | 4.42 | 4.50 | 4.50 | qfq | 2,571,000 | 11,461,122 | 1.12% |
| 2025-01-27 | 4.43 | 4.47 | 4.42 | 4.45 | 4.45 | qfq | 1,705,974 | 7,574,117 | 0.68% |
| 2025-01-24 | 4.43 | 4.43 | 4.30 | 4.42 | 4.42 | qfq | 2,758,800 | 12,058,198 | 0.45% |
| 2025-01-23 | 4.43 | 4.48 | 4.39 | 4.40 | 4.40 | qfq | 2,116,260 | 9,393,526 | 0.00% |
| 2025-01-22 | 4.41 | 4.42 | 4.37 | 4.40 | 4.40 | qfq | 1,746,200 | 7,671,952 | -0.68% |
| 2025-01-21 | 4.52 | 4.53 | 4.39 | 4.43 | 4.43 | qfq | 2,955,800 | 13,090,099 | -1.99% |
| 2025-01-20 | 4.51 | 4.53 | 4.42 | 4.52 | 4.52 | qfq | 2,219,800 | 9,971,727 | 0.44% |
| 2025-01-17 | 4.56 | 4.60 | 4.44 | 4.50 | 4.50 | qfq | 5,101,600 | 23,012,776 | -2.17% |
| 2025-01-16 | 4.41 | 4.63 | 4.40 | 4.60 | 4.60 | qfq | 10,533,336 | 47,602,626 | 4.31% |
| 2025-01-15 | 4.23 | 4.41 | 4.19 | 4.41 | 4.41 | qfq | 5,393,035 | 23,390,310 | 5.00% |
| 2025-01-14 | 4.07 | 4.22 | 4.05 | 4.20 | 4.20 | qfq | 4,112,300 | 17,174,920 | 3.70% |
| 2025-01-13 | 4.08 | 4.12 | 4.00 | 4.05 | 4.05 | qfq | 1,869,700 | 7,567,837 | -1.22% |
| 2025-01-10 | 4.07 | 4.20 | 4.07 | 4.10 | 4.10 | qfq | 4,346,494 | 18,054,154 | 0.24% |
| 2025-01-09 | 4.07 | 4.11 | 4.02 | 4.09 | 4.09 | qfq | 1,837,300 | 7,481,492 | 0.49% |
| 2025-01-08 | 4.04 | 4.11 | 3.99 | 4.07 | 4.07 | qfq | 2,383,700 | 9,638,412 | 0.25% |
| 2025-01-07 | 4.02 | 4.06 | 3.98 | 4.06 | 4.06 | qfq | 1,829,236 | 7,360,024 | 1.50% |
| 2025-01-06 | 4.10 | 4.10 | 3.93 | 4.00 | 4.00 | qfq | 3,421,801 | 13,689,622 | -1.96% |
| 2025-01-03 | 4.16 | 4.18 | 4.07 | 4.08 | 4.08 | qfq | 3,670,700 | 15,093,997 | -1.92% |
| 2025-01-02 | 4.19 | 4.27 | 4.13 | 4.16 | 4.16 | qfq | 3,417,700 | 14,348,890 | -0.95% |
| 2024-12-31 | 4.22 | 4.28 | 4.18 | 4.20 | 4.20 | qfq | 2,441,700 | 10,323,732 | -0.47% |
| 2024-12-30 | 4.30 | 4.35 | 4.19 | 4.22 | 4.22 | qfq | 3,389,000 | 14,316,911 | -2.99% |
| 2024-12-27 | 4.26 | 4.39 | 4.25 | 4.35 | 4.35 | qfq | 3,566,100 | 15,482,596 | 2.11% |
| 2024-12-26 | 4.16 | 4.29 | 4.15 | 4.26 | 4.26 | qfq | 2,732,300 | 11,582,168 | 1.43% |
| 2024-12-25 | 4.40 | 4.41 | 4.19 | 4.20 | 4.20 | qfq | 6,713,335 | 28,587,955 | -4.76% |
| 2024-12-24 | 4.36 | 4.42 | 4.29 | 4.41 | 4.41 | qfq | 4,077,200 | 17,769,916 | 1.85% |
| 2024-12-23 | 4.52 | 4.60 | 4.33 | 4.33 | 4.33 | qfq | 7,007,800 | 30,967,433 | -5.04% |
| 2024-12-20 | 4.44 | 4.60 | 4.39 | 4.56 | 4.56 | qfq | 4,845,374 | 21,819,412 | 2.93% |
| 2024-12-19 | 4.35 | 4.43 | 4.30 | 4.43 | 4.43 | qfq | 3,547,810 | 15,506,452 | 0.23% |
| 2024-12-18 | 4.39 | 4.48 | 4.35 | 4.42 | 4.42 | qfq | 3,715,528 | 16,467,613 | 0.91% |
| 2024-12-17 | 4.60 | 4.61 | 4.35 | 4.38 | 4.38 | qfq | 8,462,910 | 37,656,684 | -4.37% |
| 2024-12-16 | 4.50 | 4.69 | 4.50 | 4.58 | 4.58 | qfq | 6,580,000 | 30,231,594 | 2.00% |
| 2024-12-13 | 4.66 | 4.67 | 4.47 | 4.49 | 4.49 | qfq | 8,511,667 | 38,788,744 | -3.65% |
| 2024-12-12 | 4.55 | 4.70 | 4.53 | 4.66 | 4.66 | qfq | 8,263,307 | 38,150,331 | 2.87% |
| 2024-12-11 | 4.39 | 4.57 | 4.38 | 4.53 | 4.53 | qfq | 7,352,207 | 33,091,027 | 2.72% |
| 2024-12-10 | 4.50 | 4.52 | 4.35 | 4.41 | 4.41 | qfq | 6,160,701 | 27,143,547 | 0.23% |
| 2024-12-09 | 4.44 | 4.50 | 4.32 | 4.40 | 4.40 | qfq | 9,407,027 | 41,492,308 | 0.69% |
| 2024-12-06 | 4.16 | 4.37 | 4.15 | 4.37 | 4.37 | qfq | 9,663,891 | 41,451,863 | 5.05% |
| 2024-12-05 | 4.14 | 4.17 | 4.09 | 4.16 | 4.16 | qfq | 3,201,459 | 13,251,028 | 0.24% |
| 2024-12-04 | 4.24 | 4.24 | 4.13 | 4.15 | 4.15 | qfq | 5,750,107 | 24,062,078 | -2.35% |
| 2024-12-03 | 4.25 | 4.31 | 4.22 | 4.25 | 4.25 | qfq | 4,705,100 | 20,028,498 | 0.00% |
| 2024-12-02 | 4.15 | 4.26 | 4.14 | 4.25 | 4.25 | qfq | 6,190,964 | 26,052,345 | 2.91% |
| 2024-11-29 | 4.13 | 4.18 | 4.06 | 4.13 | 4.13 | qfq | 4,435,205 | 18,300,541 | -0.48% |
| 2024-11-28 | 4.09 | 4.18 | 4.08 | 4.15 | 4.15 | qfq | 3,715,002 | 15,383,461 | 1.22% |
| 2024-11-27 | 4.10 | 4.11 | 3.95 | 4.10 | 4.10 | qfq | 4,183,807 | 16,893,223 | -0.24% |
| 2024-11-26 | 4.10 | 4.18 | 4.10 | 4.11 | 4.11 | qfq | 3,138,301 | 12,983,971 | 0.24% |
| 2024-11-25 | 4.10 | 4.14 | 4.04 | 4.10 | 4.10 | qfq | 4,029,700 | 16,435,467 | 0.00% |
| 2024-11-22 | 4.19 | 4.25 | 4.08 | 4.10 | 4.10 | qfq | 5,920,300 | 24,699,249 | -2.84% |
| 2024-11-21 | 4.17 | 4.25 | 4.12 | 4.22 | 4.22 | qfq | 4,148,000 | 17,300,573 | 1.44% |
| 2024-11-20 | 4.02 | 4.18 | 4.02 | 4.16 | 4.16 | qfq | 5,196,201 | 21,465,629 | 2.97% |
| 2024-11-19 | 4.04 | 4.07 | 3.89 | 4.04 | 4.04 | qfq | 6,493,530 | 25,895,530 | -0.25% |
| 2024-11-18 | 4.08 | 4.15 | 4.04 | 4.05 | 4.05 | qfq | 5,640,900 | 23,048,726 | -0.49% |
| 2024-11-15 | 4.13 | 4.20 | 4.06 | 4.07 | 4.07 | qfq | 7,325,501 | 30,126,925 | -2.40% |
| 2024-11-14 | 4.21 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 6,678,131 | 28,135,698 | -1.88% |
| 2024-11-13 | 4.23 | 4.26 | 4.09 | 4.25 | 4.25 | qfq | 9,802,802 | 40,852,006 | 0.47% |
| 2024-11-12 | 4.22 | 4.32 | 4.18 | 4.23 | 4.23 | qfq | 8,442,900 | 35,748,018 | 0.95% |
| 2024-11-11 | 3.99 | 4.19 | 3.98 | 4.19 | 4.19 | qfq | 10,117,398 | 41,707,556 | 5.01% |
| 2024-11-08 | 4.08 | 4.08 | 3.97 | 3.99 | 3.99 | qfq | 9,141,659 | 36,614,658 | -1.48% |
| 2024-11-07 | 3.88 | 4.07 | 3.85 | 4.05 | 4.05 | qfq | 11,615,300 | 46,232,220 | 4.11% |
| 2024-11-06 | 3.91 | 3.99 | 3.85 | 3.89 | 3.89 | qfq | 9,774,001 | 38,301,228 | -0.26% |
| 2024-11-05 | 3.84 | 3.92 | 3.82 | 3.90 | 3.90 | qfq | 8,578,000 | 33,350,850 | 1.56% |
| 2024-11-04 | 3.78 | 3.88 | 3.74 | 3.84 | 3.84 | qfq | 6,881,991 | 26,250,120 | 0.26% |
| 2024-11-01 | 4.02 | 4.03 | 3.83 | 3.83 | 3.83 | qfq | 10,427,901 | 40,412,531 | -4.96% |
| 2024-10-31 | 4.13 | 4.21 | 3.99 | 4.03 | 4.03 | qfq | 11,046,239 | 44,833,970 | -2.42% |
| 2024-10-30 | 3.93 | 4.14 | 3.90 | 4.13 | 4.13 | qfq | 8,568,924 | 34,768,599 | 4.82% |
| 2024-10-29 | 4.00 | 4.04 | 3.90 | 3.94 | 3.94 | qfq | 9,070,351 | 35,932,171 | -0.51% |
| 2024-10-28 | 3.78 | 3.96 | 3.77 | 3.96 | 3.96 | qfq | 11,011,365 | 42,902,568 | 5.04% |
| 2024-10-25 | 3.81 | 3.87 | 3.75 | 3.77 | 3.77 | qfq | 8,955,557 | 34,031,063 | -0.53% |
| 2024-10-24 | 3.69 | 3.86 | 3.69 | 3.79 | 3.79 | qfq | 7,889,986 | 29,929,897 | 1.61% |
| 2024-10-23 | 3.67 | 3.87 | 3.66 | 3.73 | 3.73 | qfq | 11,149,100 | 42,116,276 | 1.08% |
| 2024-10-22 | 3.50 | 3.70 | 3.50 | 3.69 | 3.69 | qfq | 10,417,520 | 37,601,006 | 4.83% |
| 2024-10-21 | 3.43 | 3.55 | 3.39 | 3.52 | 3.52 | qfq | 8,462,400 | 29,317,258 | 3.23% |
| 2024-10-18 | 3.38 | 3.46 | 3.37 | 3.41 | 3.41 | qfq | 5,391,009 | 18,389,080 | 0.59% |
| 2024-10-17 | 3.39 | 3.42 | 3.37 | 3.39 | 3.39 | qfq | 3,182,200 | 10,810,352 | 0.00% |
| 2024-10-16 | 3.34 | 3.42 | 3.33 | 3.39 | 3.39 | qfq | 4,149,000 | 13,991,627 | 0.89% |
| 2024-10-15 | 3.43 | 3.44 | 3.36 | 3.36 | 3.36 | qfq | 4,532,763 | 15,465,956 | -2.33% |
| 2024-10-14 | 3.42 | 3.45 | 3.35 | 3.44 | 3.44 | qfq | 5,425,385 | 18,498,434 | 0.88% |
| 2024-10-11 | 3.47 | 3.56 | 3.38 | 3.41 | 3.41 | qfq | 7,601,836 | 26,360,897 | -0.58% |
| 2024-10-10 | 3.43 | 3.49 | 3.34 | 3.43 | 3.43 | qfq | 8,118,537 | 27,796,976 | 0.00% |
| 2024-10-09 | 3.55 | 3.61 | 3.43 | 3.43 | 3.43 | qfq | 15,415,262 | 53,686,231 | -4.99% |
| 2024-10-08 | 3.64 | 3.64 | 3.48 | 3.61 | 3.61 | qfq | 21,943,545 | 78,710,316 | 4.03% |
| 2024-09-30 | 3.38 | 3.47 | 3.30 | 3.47 | 3.47 | qfq | 22,570,185 | 76,736,578 | 5.15% |
| 2024-09-27 | 3.30 | 3.39 | 3.23 | 3.30 | 3.30 | qfq | 7,598,783 | 24,991,775 | 0.61% |
| 2024-09-26 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | qfq | 11,112,541 | 35,562,139 | 5.13% |
| 2024-09-25 | 3.05 | 3.18 | 3.05 | 3.12 | 3.12 | qfq | 12,791,601 | 40,077,737 | 2.97% |
| 2024-09-24 | 2.96 | 3.04 | 2.95 | 3.03 | 3.03 | qfq | 8,350,300 | 25,085,475 | 2.36% |
| 2024-09-23 | 2.99 | 3.00 | 2.95 | 2.96 | 2.96 | qfq | 4,475,300 | 13,321,806 | -1.00% |
| 2024-09-20 | 2.98 | 3.03 | 2.98 | 2.99 | 2.99 | qfq | 5,397,300 | 16,199,454 | 0.00% |
| 2024-09-19 | 2.91 | 3.01 | 2.90 | 2.99 | 2.99 | qfq | 5,828,100 | 17,229,783 | 3.10% |
| 2024-09-18 | 2.92 | 2.93 | 2.86 | 2.90 | 2.90 | qfq | 5,814,610 | 16,838,492 | -0.68% |
| 2024-09-13 | 2.93 | 2.95 | 2.90 | 2.92 | 2.92 | qfq | 4,389,100 | 12,829,611 | -0.34% |
| 2024-09-12 | 2.90 | 2.95 | 2.90 | 2.93 | 2.93 | qfq | 4,697,183 | 13,787,209 | 0.69% |
| 2024-09-11 | 2.95 | 2.95 | 2.90 | 2.91 | 2.91 | qfq | 5,469,783 | 15,988,894 | -1.69% |
| 2024-09-10 | 2.93 | 2.98 | 2.91 | 2.96 | 2.96 | qfq | 6,861,783 | 20,195,339 | 0.68% |
| 2024-09-09 | 2.94 | 2.97 | 2.89 | 2.94 | 2.94 | qfq | 6,998,100 | 20,468,216 | -0.34% |
| 2024-09-06 | 3.03 | 3.04 | 2.93 | 2.95 | 2.95 | qfq | 9,919,283 | 29,469,408 | -2.64% |
| 2024-09-05 | 2.93 | 3.10 | 2.93 | 3.03 | 3.03 | qfq | 15,570,683 | 46,649,519 | 1.68% |
| 2024-09-04 | 3.19 | 3.26 | 2.98 | 2.98 | 2.98 | qfq | 22,234,883 | 68,079,815 | -5.10% |
| 2024-09-03 | 3.03 | 3.14 | 2.98 | 3.14 | 3.14 | qfq | 11,526,783 | 35,329,595 | 5.02% |
| 2024-09-02 | 2.87 | 2.99 | 2.86 | 2.99 | 2.99 | qfq | 19,499,000 | 57,783,867 | 4.91% |
| 2024-08-30 | 2.79 | 2.87 | 2.79 | 2.85 | 2.85 | qfq | 8,610,200 | 24,441,123 | 2.15% |
| 2024-08-29 | 2.77 | 2.83 | 2.75 | 2.79 | 2.79 | qfq | 5,212,000 | 14,547,094 | 0.00% |
| 2024-08-28 | 2.73 | 2.81 | 2.71 | 2.79 | 2.79 | qfq | 9,563,300 | 26,452,404 | 2.20% |
| 2024-08-27 | 2.81 | 2.85 | 2.72 | 2.73 | 2.73 | qfq | 9,172,201 | 25,511,119 | -3.19% |
| 2024-08-26 | 2.73 | 2.83 | 2.72 | 2.82 | 2.82 | qfq | 4,913,001 | 13,701,676 | 3.30% |
| 2024-08-23 | 2.78 | 2.79 | 2.71 | 2.73 | 2.73 | qfq | 5,176,101 | 14,217,709 | -2.15% |
| 2024-08-22 | 2.83 | 2.85 | 2.79 | 2.79 | 2.79 | qfq | 5,366,700 | 15,143,399 | -1.41% |
| 2024-08-21 | 2.87 | 2.88 | 2.82 | 2.83 | 2.83 | qfq | 5,267,000 | 14,995,894 | -1.74% |
| 2024-08-20 | 2.90 | 2.91 | 2.85 | 2.88 | 2.88 | qfq | 6,650,101 | 19,116,034 | -0.69% |
| 2024-08-19 | 2.83 | 2.91 | 2.83 | 2.90 | 2.90 | qfq | 6,918,801 | 19,820,526 | 2.11% |
| 2024-08-16 | 2.89 | 2.91 | 2.83 | 2.84 | 2.84 | qfq | 7,830,300 | 22,419,911 | -1.39% |
| 2024-08-15 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | qfq | 7,946,175 | 23,006,434 | 0.35% |
| 2024-08-14 | 2.83 | 2.91 | 2.83 | 2.87 | 2.87 | qfq | 8,105,092 | 23,279,799 | 1.41% |
| 2024-08-13 | 2.80 | 2.85 | 2.80 | 2.83 | 2.83 | qfq | 5,061,693 | 14,317,706 | 1.07% |
| 2024-08-12 | 2.87 | 2.89 | 2.79 | 2.80 | 2.80 | qfq | 8,853,601 | 25,073,636 | -2.78% |
| 2024-08-09 | 2.87 | 2.93 | 2.87 | 2.88 | 2.88 | qfq | 9,231,400 | 26,716,228 | 0.35% |
| 2024-08-08 | 2.86 | 2.88 | 2.80 | 2.87 | 2.87 | qfq | 9,813,700 | 27,863,152 | 0.35% |
| 2024-08-07 | 2.85 | 2.91 | 2.84 | 2.86 | 2.86 | qfq | 8,239,700 | 23,653,113 | 0.35% |
| 2024-08-06 | 2.81 | 2.87 | 2.80 | 2.85 | 2.85 | qfq | 9,569,000 | 27,116,852 | 1.79% |
| 2024-08-05 | 2.80 | 2.88 | 2.79 | 2.80 | 2.80 | qfq | 13,202,210 | 37,355,006 | -0.71% |
| 2024-08-02 | 2.86 | 2.87 | 2.80 | 2.82 | 2.82 | qfq | 8,944,100 | 25,395,963 | -1.74% |
| 2024-08-01 | 2.82 | 2.91 | 2.81 | 2.87 | 2.87 | qfq | 12,248,680 | 34,962,495 | 1.41% |
| 2024-07-31 | 2.78 | 2.85 | 2.77 | 2.83 | 2.83 | qfq | 10,918,580 | 30,767,658 | 1.80% |
| 2024-07-30 | 2.74 | 2.82 | 2.73 | 2.78 | 2.78 | qfq | 8,521,200 | 23,650,572 | 1.46% |
| 2024-07-29 | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | qfq | 6,080,700 | 16,709,241 | -1.08% |
| 2024-07-26 | 2.77 | 2.78 | 2.73 | 2.77 | 2.77 | qfq | 9,110,644 | 25,146,240 | -0.36% |
| 2024-07-25 | 2.74 | 2.81 | 2.67 | 2.78 | 2.78 | qfq | 11,557,844 | 31,838,646 | 2.96% |
| 2024-07-24 | 2.75 | 2.80 | 2.68 | 2.70 | 2.70 | qfq | 13,973,442 | 38,168,787 | -2.88% |
| 2024-07-23 | 2.78 | 2.94 | 2.77 | 2.78 | 2.78 | qfq | 24,370,086 | 69,347,802 | -1.07% |
| 2024-07-22 | 2.69 | 2.84 | 2.63 | 2.81 | 2.81 | qfq | 26,631,449 | 73,613,648 | 4.07% |
| 2024-07-19 | 2.67 | 2.74 | 2.67 | 2.70 | 2.70 | qfq | 13,370,656 | 36,138,014 | 0.00% |
| 2024-07-18 | 2.76 | 2.76 | 2.66 | 2.70 | 2.70 | qfq | 22,247,002 | 60,205,796 | -3.23% |
| 2024-07-17 | 2.77 | 2.84 | 2.75 | 2.79 | 2.79 | qfq | 28,238,762 | 78,796,471 | -0.36% |
| 2024-07-16 | 2.74 | 2.80 | 2.66 | 2.80 | 2.80 | qfq | 45,279,824 | 122,895,237 | 0.00% |
| 2024-07-15 | 2.79 | 2.87 | 2.79 | 2.80 | 2.80 | qfq | 58,159,318 | 162,344,663 | -4.76% |
| 2024-07-12 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | qfq | 1,009,500 | 2,967,930 | -4.85% |
| 2024-07-11 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | qfq | 161,800 | 499,962 | -4.92% |
| 2024-07-10 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | qfq | 22,900 | 74,425 | -4.97% |
| 2024-07-09 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | qfq | 16,600 | 56,772 | -5.00% |
| 2024-07-05 | 3.55 | 3.62 | 3.47 | 3.60 | 3.60 | qfq | 6,581,100 | 23,496,450 | 1.69% |
| 2024-07-04 | 3.69 | 3.71 | 3.52 | 3.54 | 3.54 | qfq | 6,487,900 | 23,309,750 | -4.32% |
| 2024-07-03 | 3.69 | 3.75 | 3.66 | 3.70 | 3.70 | qfq | 7,243,500 | 26,917,076 | 0.27% |
| 2024-07-02 | 3.59 | 3.71 | 3.57 | 3.69 | 3.69 | qfq | 8,458,094 | 31,031,443 | 2.79% |
| 2024-07-01 | 3.55 | 3.61 | 3.51 | 3.59 | 3.59 | qfq | 5,363,600 | 19,075,546 | 1.13% |
| 2024-06-28 | 3.52 | 3.60 | 3.52 | 3.55 | 3.55 | qfq | 5,069,200 | 18,063,040 | 0.57% |
| 2024-06-27 | 3.60 | 3.62 | 3.53 | 3.53 | 3.53 | qfq | 5,506,400 | 19,694,212 | -2.22% |
| 2024-06-26 | 3.50 | 3.62 | 3.47 | 3.61 | 3.61 | qfq | 7,260,537 | 25,906,088 | 2.56% |
| 2024-06-25 | 3.46 | 3.57 | 3.46 | 3.52 | 3.52 | qfq | 7,328,234 | 25,777,220 | 1.73% |
| 2024-06-24 | 3.61 | 3.62 | 3.44 | 3.46 | 3.46 | qfq | 7,943,863 | 27,818,652 | -4.95% |
| 2024-06-21 | 3.64 | 3.67 | 3.60 | 3.64 | 3.64 | qfq | 4,684,811 | 17,074,727 | 0.28% |
| 2024-06-20 | 3.75 | 3.76 | 3.62 | 3.63 | 3.63 | qfq | 8,036,501 | 29,459,165 | -2.94% |
| 2024-06-19 | 3.75 | 3.78 | 3.71 | 3.74 | 3.74 | qfq | 5,242,800 | 19,671,944 | -0.27% |
| 2024-06-18 | 3.67 | 3.76 | 3.65 | 3.75 | 3.75 | qfq | 6,744,400 | 25,132,036 | 2.46% |
| 2024-06-17 | 3.71 | 3.77 | 3.65 | 3.66 | 3.66 | qfq | 7,511,600 | 27,778,461 | -1.35% |
| 2024-06-14 | 3.73 | 3.77 | 3.68 | 3.71 | 3.71 | qfq | 7,299,245 | 27,144,379 | -0.80% |
| 2024-06-13 | 3.83 | 3.86 | 3.72 | 3.74 | 3.74 | qfq | 11,019,300 | 41,506,378 | -2.35% |
| 2024-06-12 | 3.71 | 3.84 | 3.69 | 3.83 | 3.83 | qfq | 10,770,757 | 40,657,206 | 3.51% |
| 2024-06-11 | 3.69 | 3.78 | 3.56 | 3.70 | 3.70 | qfq | 23,882,222 | 88,116,032 | -3.90% |
| 2024-06-07 | 3.75 | 4.13 | 3.75 | 3.85 | 3.85 | qfq | 31,426,439 | 125,077,760 | 2.67% |
| 2024-06-06 | 3.86 | 3.87 | 3.68 | 3.75 | 3.75 | qfq | 10,963,295 | 41,129,177 | -2.34% |
| 2024-06-05 | 3.95 | 3.95 | 3.83 | 3.84 | 3.84 | qfq | 5,790,877 | 22,468,350 | -2.78% |
| 2024-06-04 | 4.05 | 4.05 | 3.90 | 3.95 | 3.95 | qfq | 7,800,599 | 30,812,893 | -2.23% |
| 2024-06-03 | 4.22 | 4.24 | 4.00 | 4.04 | 4.04 | qfq | 8,330,300 | 34,083,326 | -4.49% |
| 2024-05-31 | 4.20 | 4.27 | 4.15 | 4.23 | 4.23 | qfq | 5,135,600 | 21,624,797 | 0.95% |
| 2024-05-30 | 4.25 | 4.28 | 4.17 | 4.19 | 4.19 | qfq | 4,670,700 | 19,696,145 | -1.41% |
| 2024-05-29 | 4.21 | 4.30 | 4.18 | 4.25 | 4.25 | qfq | 3,767,100 | 15,990,910 | 0.71% |
| 2024-05-28 | 4.31 | 4.33 | 4.20 | 4.22 | 4.22 | qfq | 5,204,600 | 22,142,109 | -2.31% |
| 2024-05-27 | 4.32 | 4.34 | 4.25 | 4.32 | 4.32 | qfq | 5,889,033 | 25,283,015 | 1.17% |
| 2024-05-24 | 4.25 | 4.32 | 4.20 | 4.27 | 4.27 | qfq | 7,531,878 | 32,172,654 | 0.47% |
| 2024-05-23 | 4.39 | 4.40 | 4.21 | 4.25 | 4.25 | qfq | 9,799,300 | 41,863,706 | -2.97% |
| 2024-05-22 | 4.42 | 4.49 | 4.37 | 4.38 | 4.38 | qfq | 9,507,700 | 42,095,580 | -0.68% |
| 2024-05-21 | 4.52 | 4.54 | 4.39 | 4.41 | 4.41 | qfq | 13,241,462 | 58,726,479 | -3.08% |
| 2024-05-20 | 4.65 | 4.68 | 4.54 | 4.55 | 4.55 | qfq | 10,495,100 | 48,449,638 | -2.36% |
| 2024-05-17 | 4.60 | 4.66 | 4.58 | 4.66 | 4.66 | qfq | 5,999,500 | 27,748,074 | 0.87% |
| 2024-05-16 | 4.59 | 4.67 | 4.55 | 4.62 | 4.62 | qfq | 6,674,800 | 30,964,550 | 0.65% |
| 2024-05-15 | 4.57 | 4.65 | 4.51 | 4.59 | 4.59 | qfq | 6,035,200 | 27,725,716 | 0.00% |
| 2024-05-14 | 4.46 | 4.60 | 4.45 | 4.59 | 4.59 | qfq | 4,668,487 | 21,218,240 | 2.68% |
| 2024-05-13 | 4.60 | 4.61 | 4.45 | 4.47 | 4.47 | qfq | 7,647,200 | 34,406,004 | -3.25% |
| 2024-05-10 | 4.68 | 4.73 | 4.59 | 4.62 | 4.62 | qfq | 5,057,244 | 23,410,297 | -1.28% |
| 2024-05-09 | 4.63 | 4.71 | 4.55 | 4.68 | 4.68 | qfq | 6,872,358 | 32,079,892 | 1.52% |
| 2024-05-08 | 4.69 | 4.70 | 4.60 | 4.61 | 4.61 | qfq | 7,350,900 | 34,167,872 | -1.71% |
| 2024-05-07 | 4.65 | 4.72 | 4.63 | 4.69 | 4.69 | qfq | 9,274,316 | 43,387,393 | 0.64% |
| 2024-05-06 | 4.54 | 4.67 | 4.53 | 4.66 | 4.66 | qfq | 11,926,000 | 54,969,406 | 4.02% |
| 2024-04-30 | 4.56 | 4.65 | 4.44 | 4.48 | 4.48 | qfq | 10,457,694 | 47,115,453 | -3.03% |
| 2024-04-29 | 4.43 | 4.62 | 4.42 | 4.62 | 4.62 | qfq | 10,777,028 | 48,981,561 | 4.29% |
| 2024-04-26 | 4.32 | 4.44 | 4.30 | 4.43 | 4.43 | qfq | 8,957,776 | 39,355,171 | 2.55% |
| 2024-04-25 | 4.22 | 4.35 | 4.21 | 4.32 | 4.32 | qfq | 7,708,105 | 33,169,886 | 2.37% |
| 2024-04-24 | 4.17 | 4.23 | 4.15 | 4.22 | 4.22 | qfq | 6,774,900 | 28,494,341 | 1.93% |
| 2024-04-23 | 4.10 | 4.19 | 4.10 | 4.14 | 4.14 | qfq | 7,114,300 | 29,590,569 | 1.22% |
| 2024-04-22 | 4.21 | 4.26 | 4.01 | 4.09 | 4.09 | qfq | 8,401,642 | 34,489,565 | -3.31% |
| 2024-04-19 | 4.31 | 4.38 | 4.20 | 4.23 | 4.23 | qfq | 8,684,700 | 37,179,925 | -2.31% |
| 2024-04-18 | 4.33 | 4.42 | 4.22 | 4.33 | 4.33 | qfq | 11,614,269 | 50,442,784 | -0.46% |
| 2024-04-17 | 4.06 | 4.40 | 4.05 | 4.35 | 4.35 | qfq | 16,383,782 | 70,147,654 | 5.58% |
| 2024-04-16 | 4.45 | 4.48 | 4.12 | 4.12 | 4.12 | qfq | 16,651,944 | 69,460,777 | -10.04% |
| 2024-04-15 | 5.06 | 5.08 | 4.58 | 4.58 | 4.58 | qfq | 20,111,850 | 94,778,477 | -10.02% |
| 2024-04-12 | 5.06 | 5.18 | 5.05 | 5.09 | 5.09 | qfq | 12,646,600 | 64,749,218 | 0.20% |
| 2024-04-11 | 5.03 | 5.12 | 4.97 | 5.08 | 5.08 | qfq | 9,689,300 | 49,176,241 | 0.59% |
| 2024-04-10 | 5.15 | 5.19 | 4.97 | 5.05 | 5.05 | qfq | 11,553,833 | 58,558,964 | -2.13% |
| 2024-04-09 | 5.01 | 5.17 | 5.00 | 5.16 | 5.16 | qfq | 12,917,422 | 66,053,578 | 2.79% |
| 2024-04-08 | 5.19 | 5.21 | 5.01 | 5.02 | 5.02 | qfq | 14,109,700 | 71,730,752 | -3.09% |
| 2024-04-03 | 5.12 | 5.20 | 5.05 | 5.18 | 5.18 | qfq | 15,464,213 | 79,682,105 | 1.37% |
| 2024-04-02 | 5.08 | 5.16 | 5.06 | 5.11 | 5.11 | qfq | 11,760,733 | 60,208,471 | 1.19% |
| 2024-04-01 | 4.98 | 5.05 | 4.97 | 5.05 | 5.05 | qfq | 8,627,902 | 43,272,950 | 1.61% |
| 2024-03-29 | 4.90 | 4.97 | 4.86 | 4.97 | 4.97 | qfq | 9,285,801 | 45,709,931 | 1.84% |
| 2024-03-28 | 4.75 | 4.95 | 4.73 | 4.88 | 4.88 | qfq | 9,106,501 | 44,335,036 | 2.09% |
| 2024-03-27 | 4.88 | 4.94 | 4.76 | 4.78 | 4.78 | qfq | 8,913,731 | 43,310,205 | -2.25% |
| 2024-03-26 | 4.92 | 4.99 | 4.79 | 4.89 | 4.89 | qfq | 11,160,300 | 54,476,651 | -1.41% |
| 2024-03-25 | 5.05 | 5.11 | 4.93 | 4.96 | 4.96 | qfq | 19,764,804 | 99,178,835 | -3.13% |
| 2024-03-22 | 5.01 | 5.19 | 5.00 | 5.12 | 5.12 | qfq | 22,826,143 | 116,495,204 | 1.59% |
| 2024-03-21 | 5.03 | 5.07 | 4.92 | 5.04 | 5.04 | qfq | 10,681,000 | 53,417,185 | 0.40% |
| 2024-03-20 | 4.96 | 5.04 | 4.95 | 5.02 | 5.02 | qfq | 10,836,401 | 54,114,913 | 0.80% |
| 2024-03-19 | 5.03 | 5.10 | 4.94 | 4.98 | 4.98 | qfq | 15,270,674 | 76,584,085 | 0.40% |
| 2024-03-18 | 4.90 | 4.97 | 4.87 | 4.96 | 4.96 | qfq | 12,870,487 | 63,323,233 | 1.64% |
| 2024-03-15 | 4.79 | 4.89 | 4.78 | 4.88 | 4.88 | qfq | 12,567,291 | 60,919,496 | 1.88% |
| 2024-03-14 | 4.85 | 4.88 | 4.69 | 4.79 | 4.79 | qfq | 14,278,887 | 68,438,658 | -1.24% |
| 2024-03-13 | 4.87 | 4.98 | 4.82 | 4.85 | 4.85 | qfq | 17,364,343 | 84,879,963 | -0.61% |
| 2024-03-12 | 4.78 | 4.90 | 4.72 | 4.88 | 4.88 | qfq | 23,049,828 | 111,009,138 | 1.88% |
| 2024-03-11 | 4.61 | 5.00 | 4.61 | 4.79 | 4.79 | qfq | 27,922,881 | 131,852,139 | 3.90% |
| 2024-03-08 | 4.72 | 4.73 | 4.49 | 4.61 | 4.61 | qfq | 31,041,676 | 142,340,999 | -4.36% |
| 2024-03-07 | 4.59 | 5.04 | 4.59 | 4.82 | 4.82 | qfq | 45,487,302 | 221,818,435 | 5.24% |
| 2024-03-06 | 4.48 | 4.65 | 4.44 | 4.58 | 4.58 | qfq | 13,591,545 | 61,810,369 | 2.00% |
| 2024-03-05 | 4.60 | 4.65 | 4.44 | 4.49 | 4.49 | qfq | 10,272,500 | 46,484,522 | -3.23% |
| 2024-03-04 | 4.60 | 4.70 | 4.49 | 4.64 | 4.64 | qfq | 14,049,799 | 64,393,364 | 0.43% |
| 2024-03-01 | 4.59 | 4.66 | 4.54 | 4.62 | 4.62 | qfq | 14,920,200 | 68,660,200 | 0.65% |
| 2024-02-29 | 4.43 | 4.61 | 4.36 | 4.59 | 4.59 | qfq | 18,787,028 | 85,057,742 | 2.68% |
| 2024-02-28 | 4.89 | 5.06 | 4.41 | 4.47 | 4.47 | qfq | 28,555,184 | 135,288,903 | -8.21% |
| 2024-02-27 | 4.71 | 4.87 | 4.64 | 4.87 | 4.87 | qfq | 13,944,048 | 67,047,165 | 3.18% |
| 2024-02-26 | 4.68 | 4.83 | 4.60 | 4.72 | 4.72 | qfq | 18,265,776 | 86,087,717 | 0.85% |
| 2024-02-23 | 4.57 | 4.68 | 4.51 | 4.68 | 4.68 | qfq | 18,079,737 | 83,082,111 | 2.63% |
| 2024-02-22 | 4.33 | 4.57 | 4.32 | 4.56 | 4.56 | qfq | 19,352,554 | 86,358,640 | 4.83% |
| 2024-02-21 | 4.14 | 4.45 | 4.13 | 4.35 | 4.35 | qfq | 21,657,122 | 93,654,079 | 3.57% |
| 2024-02-20 | 4.05 | 4.24 | 3.97 | 4.20 | 4.20 | qfq | 25,886,953 | 107,136,808 | 2.69% |
| 2024-02-19 | 3.86 | 4.09 | 3.83 | 4.09 | 4.09 | qfq | 31,153,858 | 123,334,175 | 6.79% |
| 2024-02-08 | 3.50 | 3.87 | 3.35 | 3.83 | 3.83 | qfq | 34,813,214 | 124,759,195 | 7.58% |
| 2024-02-07 | 4.02 | 4.02 | 3.56 | 3.56 | 3.56 | qfq | 36,840,300 | 135,486,749 | -9.87% |
| 2024-02-06 | 3.93 | 4.14 | 3.92 | 3.95 | 3.95 | qfq | 27,853,064 | 110,290,596 | -9.40% |
| 2024-02-05 | 4.84 | 4.89 | 4.36 | 4.36 | 4.36 | qfq | 8,745,000 | 38,708,327 | -9.92% |
| 2024-02-02 | 5.06 | 5.17 | 4.64 | 4.84 | 4.84 | qfq | 12,636,000 | 61,619,413 | -3.78% |
| 2024-02-01 | 5.15 | 5.17 | 4.89 | 5.03 | 5.03 | qfq | 8,979,100 | 45,205,476 | -3.08% |
| 2024-01-31 | 5.46 | 5.54 | 5.15 | 5.19 | 5.19 | qfq | 9,764,664 | 51,893,433 | -5.98% |
| 2024-01-30 | 5.70 | 5.73 | 5.51 | 5.52 | 5.52 | qfq | 7,414,200 | 41,621,125 | -4.17% |
| 2024-01-29 | 5.97 | 5.97 | 5.71 | 5.76 | 5.76 | qfq | 8,502,200 | 49,341,777 | -3.68% |
| 2024-01-26 | 5.88 | 6.07 | 5.87 | 5.98 | 5.98 | qfq | 10,338,001 | 61,870,667 | 1.53% |
| 2024-01-25 | 5.70 | 5.91 | 5.67 | 5.89 | 5.89 | qfq | 11,396,195 | 65,957,428 | 4.06% |
| 2024-01-24 | 5.49 | 5.68 | 5.39 | 5.66 | 5.66 | qfq | 10,795,600 | 59,997,880 | 3.47% |
| 2024-01-23 | 5.55 | 5.55 | 5.35 | 5.47 | 5.47 | qfq | 9,523,033 | 51,737,980 | -0.18% |
| 2024-01-22 | 5.86 | 5.86 | 5.48 | 5.48 | 5.48 | qfq | 7,980,233 | 45,249,483 | -6.16% |
| 2024-01-19 | 5.93 | 5.96 | 5.80 | 5.84 | 5.84 | qfq | 5,820,300 | 34,203,576 | -1.68% |
| 2024-01-18 | 5.97 | 6.03 | 5.75 | 5.94 | 5.94 | qfq | 9,458,300 | 55,436,382 | -1.16% |
| 2024-01-17 | 6.08 | 6.16 | 6.00 | 6.01 | 6.01 | qfq | 6,005,196 | 36,516,425 | -1.48% |
| 2024-01-16 | 6.19 | 6.23 | 5.98 | 6.10 | 6.10 | qfq | 8,477,372 | 51,567,836 | -1.45% |
| 2024-01-15 | 6.10 | 6.26 | 6.10 | 6.19 | 6.19 | qfq | 6,836,133 | 42,444,049 | 0.81% |
| 2024-01-12 | 6.19 | 6.27 | 6.13 | 6.14 | 6.14 | qfq | 6,985,000 | 43,396,965 | -1.13% |
| 2024-01-11 | 6.12 | 6.24 | 6.12 | 6.21 | 6.21 | qfq | 8,164,957 | 50,595,075 | 1.14% |
| 2024-01-10 | 6.21 | 6.30 | 6.14 | 6.14 | 6.14 | qfq | 10,320,509 | 63,936,393 | -0.81% |
| 2024-01-09 | 6.15 | 6.25 | 6.11 | 6.19 | 6.19 | qfq | 9,412,200 | 58,289,607 | 1.31% |
| 2024-01-08 | 6.12 | 6.22 | 6.08 | 6.11 | 6.11 | qfq | 8,712,000 | 53,712,779 | -0.97% |
| 2024-01-05 | 6.32 | 6.35 | 6.13 | 6.17 | 6.17 | qfq | 8,519,312 | 53,054,019 | -1.91% |
| 2024-01-04 | 6.28 | 6.31 | 6.24 | 6.29 | 6.29 | qfq | 9,220,000 | 57,873,343 | 0.32% |
| 2024-01-03 | 6.35 | 6.38 | 6.19 | 6.27 | 6.27 | qfq | 11,405,895 | 71,512,507 | -1.26% |
| 2024-01-02 | 6.32 | 6.45 | 6.30 | 6.35 | 6.35 | qfq | 14,094,824 | 89,860,589 | 0.63% |
| 2023-12-29 | 6.20 | 6.35 | 6.18 | 6.31 | 6.31 | qfq | 12,771,425 | 80,252,757 | 1.61% |
| 2023-12-28 | 6.22 | 6.26 | 6.16 | 6.21 | 6.21 | qfq | 11,922,000 | 74,072,612 | -0.80% |
| 2023-12-27 | 6.17 | 6.27 | 6.11 | 6.26 | 6.26 | qfq | 11,785,238 | 72,897,211 | 1.29% |
| 2023-12-26 | 6.29 | 6.35 | 6.13 | 6.18 | 6.18 | qfq | 9,347,158 | 58,261,824 | -1.90% |
| 2023-12-25 | 6.42 | 6.44 | 6.23 | 6.30 | 6.30 | qfq | 9,652,600 | 60,730,430 | -1.72% |
| 2023-12-22 | 6.58 | 6.60 | 6.34 | 6.41 | 6.41 | qfq | 12,737,800 | 82,061,701 | -1.99% |
| 2023-12-21 | 6.50 | 6.64 | 6.38 | 6.54 | 6.54 | qfq | 15,243,514 | 98,875,468 | -0.46% |
| 2023-12-20 | 6.65 | 6.68 | 6.52 | 6.57 | 6.57 | qfq | 15,005,915 | 99,202,352 | -0.76% |
| 2023-12-19 | 6.76 | 6.86 | 6.55 | 6.62 | 6.62 | qfq | 23,482,931 | 155,707,340 | -1.78% |
| 2023-12-18 | 6.91 | 7.20 | 6.68 | 6.74 | 6.74 | qfq | 30,160,518 | 207,145,251 | -3.02% |
| 2023-12-15 | 7.20 | 7.22 | 6.90 | 6.95 | 6.95 | qfq | 28,656,051 | 201,195,190 | -2.93% |
| 2023-12-14 | 7.28 | 7.38 | 7.11 | 7.16 | 7.16 | qfq | 30,319,733 | 218,697,286 | -1.10% |
| 2023-12-13 | 7.65 | 7.68 | 7.21 | 7.24 | 7.24 | qfq | 39,774,004 | 294,921,328 | -4.86% |
| 2023-12-12 | 7.40 | 7.85 | 7.30 | 7.61 | 7.61 | qfq | 53,211,638 | 400,033,447 | 3.26% |
| 2023-12-11 | 6.69 | 7.57 | 6.68 | 7.37 | 7.37 | qfq | 51,866,921 | 371,016,128 | -0.67% |
| 2023-12-08 | 7.70 | 7.80 | 7.42 | 7.42 | 7.42 | qfq | 22,932,013 | 172,155,374 | -9.95% |
| 2023-12-07 | 7.66 | 8.50 | 7.50 | 8.24 | 8.24 | qfq | 88,029,452 | 704,489,524 | 4.57% |
| 2023-12-06 | 8.30 | 9.02 | 7.81 | 7.88 | 7.88 | qfq | 115,027,448 | 1,000,579,320 | -3.90% |
| 2023-12-05 | 7.75 | 8.20 | 7.66 | 8.20 | 8.20 | qfq | 57,811,836 | 468,367,443 | 10.07% |
| 2023-12-04 | 6.70 | 7.45 | 6.66 | 7.45 | 7.45 | qfq | 47,257,663 | 340,885,686 | 10.04% |
| 2023-12-01 | 6.98 | 7.40 | 6.70 | 6.77 | 6.77 | qfq | 50,905,398 | 353,757,522 | -1.88% |
| 2023-11-30 | 6.62 | 6.95 | 6.40 | 6.90 | 6.90 | qfq | 57,948,693 | 390,040,362 | 4.23% |
| 2023-11-29 | 6.85 | 7.10 | 6.57 | 6.62 | 6.62 | qfq | 67,890,414 | 460,043,137 | 0.91% |
| 2023-11-28 | 5.98 | 6.56 | 5.98 | 6.56 | 6.56 | qfq | 35,554,485 | 223,458,845 | 10.07% |
| 2023-11-27 | 6.08 | 6.32 | 5.90 | 5.96 | 5.96 | qfq | 62,763,166 | 383,150,542 | -8.17% |
| 2023-11-24 | 7.40 | 7.63 | 6.46 | 6.49 | 6.49 | qfq | 84,366,483 | 597,801,808 | -6.48% |
| 2023-11-23 | 6.82 | 6.94 | 6.40 | 6.94 | 6.94 | qfq | 36,717,865 | 244,686,119 | 9.98% |
| 2023-11-22 | 5.71 | 6.31 | 5.70 | 6.31 | 6.31 | qfq | 17,676,840 | 108,717,782 | 9.93% |
| 2023-11-21 | 5.67 | 5.79 | 5.66 | 5.74 | 5.74 | qfq | 4,200,998 | 24,143,009 | 0.88% |
| 2023-11-20 | 5.61 | 5.70 | 5.59 | 5.69 | 5.69 | qfq | 3,783,801 | 21,414,793 | 1.25% |
| 2023-11-17 | 5.58 | 5.65 | 5.57 | 5.62 | 5.62 | qfq | 3,419,500 | 19,180,039 | 1.08% |
| 2023-11-16 | 5.56 | 5.59 | 5.53 | 5.56 | 5.56 | qfq | 2,237,300 | 12,459,561 | -0.18% |
| 2023-11-15 | 5.63 | 5.65 | 5.52 | 5.57 | 5.57 | qfq | 2,528,500 | 14,082,305 | -0.54% |
| 2023-11-14 | 5.62 | 5.65 | 5.55 | 5.60 | 5.60 | qfq | 3,025,900 | 16,934,991 | -0.53% |
| 2023-11-13 | 5.58 | 5.65 | 5.58 | 5.63 | 5.63 | qfq | 4,901,800 | 27,558,522 | 0.90% |
| 2023-11-10 | 5.52 | 5.59 | 5.48 | 5.58 | 5.58 | qfq | 3,575,500 | 19,830,522 | 0.72% |
| 2023-11-09 | 5.56 | 5.61 | 5.51 | 5.54 | 5.54 | qfq | 4,892,066 | 27,173,820 | -0.54% |
| 2023-11-08 | 5.55 | 5.70 | 5.50 | 5.57 | 5.57 | qfq | 5,727,020 | 32,019,746 | 1.09% |
| 2023-11-07 | 5.50 | 5.54 | 5.45 | 5.51 | 5.51 | qfq | 3,486,600 | 19,159,812 | 0.00% |
| 2023-11-06 | 5.46 | 5.53 | 5.42 | 5.51 | 5.51 | qfq | 6,403,001 | 35,049,593 | 1.29% |
| 2023-11-03 | 5.52 | 5.56 | 5.44 | 5.44 | 5.44 | qfq | 4,650,579 | 25,504,357 | -1.09% |
| 2023-11-02 | 5.51 | 5.55 | 5.47 | 5.50 | 5.50 | qfq | 5,467,816 | 30,145,912 | 0.00% |
| 2023-11-01 | 5.39 | 5.53 | 5.36 | 5.50 | 5.50 | qfq | 6,773,114 | 37,043,508 | 2.42% |
| 2023-10-31 | 5.34 | 5.42 | 5.30 | 5.37 | 5.37 | qfq | 6,815,262 | 36,606,706 | 1.90% |
| 2023-10-30 | 5.29 | 5.36 | 5.24 | 5.27 | 5.27 | qfq | 3,797,100 | 20,084,113 | -0.38% |
| 2023-10-27 | 5.26 | 5.34 | 5.23 | 5.29 | 5.29 | qfq | 2,838,990 | 15,035,050 | 0.38% |
| 2023-10-26 | 5.26 | 5.27 | 5.19 | 5.27 | 5.27 | qfq | 3,117,745 | 16,322,938 | 0.19% |
| 2023-10-25 | 5.22 | 5.29 | 5.17 | 5.26 | 5.26 | qfq | 3,984,301 | 20,897,535 | 1.35% |
| 2023-10-24 | 4.93 | 5.20 | 4.91 | 5.19 | 5.19 | qfq | 5,318,000 | 27,141,645 | 5.27% |
| 2023-10-23 | 5.03 | 5.04 | 4.88 | 4.93 | 4.93 | qfq | 3,544,800 | 17,536,167 | -2.18% |
| 2023-10-20 | 5.06 | 5.11 | 5.01 | 5.04 | 5.04 | qfq | 2,533,200 | 12,803,480 | -0.79% |
| 2023-10-19 | 5.06 | 5.19 | 5.04 | 5.08 | 5.08 | qfq | 3,088,300 | 15,808,194 | 0.59% |
| 2023-10-18 | 5.19 | 5.19 | 5.04 | 5.05 | 5.05 | qfq | 3,505,521 | 17,829,514 | -2.51% |
| 2023-10-17 | 5.16 | 5.29 | 5.12 | 5.18 | 5.18 | qfq | 4,159,179 | 21,699,174 | 0.97% |
| 2023-10-16 | 5.06 | 5.22 | 5.03 | 5.13 | 5.13 | qfq | 5,704,743 | 29,227,056 | 1.79% |
| 2023-10-13 | 5.12 | 5.15 | 5.02 | 5.04 | 5.04 | qfq | 4,718,001 | 23,862,928 | -2.70% |
| 2023-10-12 | 5.13 | 5.18 | 5.07 | 5.18 | 5.18 | qfq | 3,399,200 | 17,454,116 | 1.17% |
| 2023-10-11 | 5.16 | 5.22 | 5.11 | 5.12 | 5.12 | qfq | 4,435,568 | 22,843,206 | -1.16% |
| 2023-10-10 | 5.19 | 5.25 | 5.16 | 5.18 | 5.18 | qfq | 5,348,000 | 27,784,228 | 0.78% |
| 2023-10-09 | 5.46 | 5.47 | 5.13 | 5.14 | 5.14 | qfq | 7,073,601 | 37,003,084 | -6.03% |
| 2023-09-28 | 5.40 | 5.47 | 5.35 | 5.47 | 5.47 | qfq | 3,282,401 | 17,855,369 | 1.86% |
| 2023-09-27 | 5.33 | 5.41 | 5.28 | 5.37 | 5.37 | qfq | 3,525,600 | 18,877,231 | 1.13% |
| 2023-09-26 | 5.37 | 5.37 | 5.29 | 5.31 | 5.31 | qfq | 2,708,700 | 14,394,981 | -0.93% |
| 2023-09-25 | 5.46 | 5.46 | 5.32 | 5.36 | 5.36 | qfq | 3,776,332 | 20,258,083 | -2.01% |
| 2023-09-22 | 5.36 | 5.49 | 5.30 | 5.47 | 5.47 | qfq | 4,305,700 | 23,338,417 | 1.67% |
| 2023-09-21 | 5.39 | 5.44 | 5.31 | 5.38 | 5.38 | qfq | 4,966,065 | 26,643,204 | -0.37% |
| 2023-09-20 | 5.45 | 5.47 | 5.39 | 5.40 | 5.40 | qfq | 2,743,145 | 14,889,038 | -0.37% |
| 2023-09-19 | 5.54 | 5.54 | 5.41 | 5.42 | 5.42 | qfq | 3,068,300 | 16,682,167 | -1.99% |
| 2023-09-18 | 5.41 | 5.56 | 5.38 | 5.53 | 5.53 | qfq | 5,013,000 | 27,536,277 | 2.03% |
| 2023-09-15 | 5.43 | 5.45 | 5.34 | 5.42 | 5.42 | qfq | 3,343,100 | 18,059,412 | 0.18% |
| 2023-09-14 | 5.53 | 5.55 | 5.36 | 5.41 | 5.41 | qfq | 5,404,500 | 29,226,525 | -2.17% |
| 2023-09-13 | 5.62 | 5.64 | 5.47 | 5.53 | 5.53 | qfq | 3,611,300 | 20,008,432 | -1.95% |
| 2023-09-12 | 5.56 | 5.65 | 5.52 | 5.64 | 5.64 | qfq | 4,586,500 | 25,653,200 | 1.44% |
| 2023-09-11 | 5.48 | 5.58 | 5.43 | 5.56 | 5.56 | qfq | 4,047,100 | 22,371,960 | 0.91% |
| 2023-09-08 | 5.49 | 5.53 | 5.41 | 5.51 | 5.51 | qfq | 4,148,601 | 22,678,766 | 0.55% |
| 2023-09-07 | 5.57 | 5.57 | 5.47 | 5.48 | 5.48 | qfq | 3,221,400 | 17,771,084 | -1.62% |
| 2023-09-06 | 5.58 | 5.64 | 5.55 | 5.57 | 5.57 | qfq | 3,995,902 | 22,314,377 | -0.18% |
| 2023-09-05 | 5.61 | 5.64 | 5.55 | 5.58 | 5.58 | qfq | 4,980,008 | 27,822,241 | -0.53% |
| 2023-09-04 | 5.50 | 5.62 | 5.49 | 5.61 | 5.61 | qfq | 6,741,100 | 37,526,849 | 0.90% |
| 2023-09-01 | 5.41 | 5.57 | 5.36 | 5.56 | 5.56 | qfq | 7,950,970 | 43,772,676 | 2.77% |
| 2023-08-31 | 5.37 | 5.49 | 5.21 | 5.41 | 5.41 | qfq | 10,249,009 | 55,060,802 | 1.12% |
| 2023-08-30 | 5.41 | 5.47 | 5.33 | 5.35 | 5.35 | qfq | 4,128,362 | 22,218,128 | -1.11% |
| 2023-08-29 | 5.31 | 5.44 | 5.26 | 5.41 | 5.41 | qfq | 5,561,846 | 29,913,763 | 0.56% |
| 2023-08-28 | 5.52 | 5.55 | 5.35 | 5.38 | 5.29 | qfq | 7,286,190 | 39,818,641 | 3.46% |
| 2023-08-25 | 5.22 | 5.32 | 5.18 | 5.20 | 5.11 | qfq | 4,339,585 | 22,733,791 | -0.76% |
| 2023-08-24 | 5.32 | 5.37 | 5.23 | 5.24 | 5.15 | qfq | 3,463,500 | 18,281,105 | -1.32% |
| 2023-08-23 | 5.45 | 5.48 | 5.31 | 5.31 | 5.22 | qfq | 3,742,911 | 20,105,146 | -2.39% |
| 2023-08-22 | 5.46 | 5.53 | 5.36 | 5.44 | 5.35 | qfq | 6,115,400 | 33,123,281 | -0.73% |
| 2023-08-21 | 5.47 | 5.57 | 5.45 | 5.48 | 5.39 | qfq | 4,394,300 | 24,247,737 | 0.00% |
| 2023-08-18 | 5.57 | 5.60 | 5.47 | 5.48 | 5.39 | qfq | 3,350,700 | 18,555,712 | -1.62% |
| 2023-08-17 | 5.55 | 5.58 | 5.46 | 5.57 | 5.48 | qfq | 3,695,760 | 20,438,844 | 0.72% |
| 2023-08-16 | 5.50 | 5.64 | 5.44 | 5.53 | 5.44 | qfq | 5,737,100 | 31,887,577 | 0.91% |
| 2023-08-15 | 5.47 | 5.53 | 5.44 | 5.48 | 5.39 | qfq | 2,498,500 | 13,689,033 | -0.18% |
| 2023-08-14 | 5.42 | 5.52 | 5.35 | 5.49 | 5.40 | qfq | 4,208,069 | 22,880,559 | 0.92% |
| 2023-08-11 | 5.51 | 5.54 | 5.40 | 5.44 | 5.35 | qfq | 4,458,500 | 24,294,039 | -1.45% |
| 2023-08-10 | 5.48 | 5.56 | 5.47 | 5.52 | 5.43 | qfq | 2,932,179 | 16,156,550 | 0.73% |
| 2023-08-09 | 5.53 | 5.54 | 5.46 | 5.48 | 5.39 | qfq | 4,217,300 | 23,138,675 | -1.26% |
| 2023-08-08 | 5.54 | 5.61 | 5.52 | 5.55 | 5.46 | qfq | 3,872,932 | 21,532,990 | 0.18% |
| 2023-08-07 | 5.59 | 5.61 | 5.51 | 5.54 | 5.45 | qfq | 6,605,101 | 36,687,231 | -2.12% |
| 2023-08-04 | 5.68 | 5.78 | 5.63 | 5.66 | 5.57 | qfq | 8,505,966 | 48,387,250 | -0.35% |
| 2023-08-03 | 5.61 | 5.69 | 5.54 | 5.68 | 5.58 | qfq | 5,813,400 | 32,733,042 | 1.07% |
| 2023-08-02 | 5.60 | 5.66 | 5.52 | 5.62 | 5.53 | qfq | 4,501,772 | 25,184,498 | 0.00% |
| 2023-08-01 | 5.60 | 5.65 | 5.53 | 5.62 | 5.53 | qfq | 5,790,001 | 32,478,074 | -0.71% |
| 2023-07-31 | 5.58 | 5.68 | 5.52 | 5.66 | 5.57 | qfq | 10,085,228 | 56,643,415 | 2.54% |
| 2023-07-28 | 5.31 | 5.52 | 5.30 | 5.52 | 5.43 | qfq | 10,528,719 | 57,391,521 | 3.56% |
| 2023-07-27 | 5.39 | 5.41 | 5.31 | 5.33 | 5.24 | qfq | 3,095,400 | 16,567,497 | -0.74% |
| 2023-07-26 | 5.35 | 5.39 | 5.34 | 5.37 | 5.28 | qfq | 3,560,300 | 19,118,679 | 0.37% |
| 2023-07-25 | 5.36 | 5.37 | 5.31 | 5.35 | 5.26 | qfq | 3,730,555 | 19,904,798 | 0.38% |
| 2023-07-24 | 5.29 | 5.35 | 5.21 | 5.33 | 5.24 | qfq | 4,029,300 | 21,394,678 | 0.57% |
| 2023-07-21 | 5.25 | 5.33 | 5.24 | 5.30 | 5.21 | qfq | 4,804,300 | 25,430,629 | 0.38% |
| 2023-07-20 | 5.26 | 5.36 | 5.22 | 5.28 | 5.19 | qfq | 5,894,376 | 31,186,460 | 0.76% |
| 2023-07-19 | 5.12 | 5.29 | 5.12 | 5.24 | 5.15 | qfq | 6,275,299 | 32,795,120 | 1.55% |
| 2023-07-18 | 5.27 | 5.27 | 5.07 | 5.16 | 5.07 | qfq | 7,276,121 | 37,408,625 | 0.19% |
| 2023-07-17 | 5.05 | 5.15 | 5.02 | 5.15 | 5.06 | qfq | 4,354,251 | 22,190,421 | 2.18% |