RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST信通600289.SH
最近收盘价4.892026-07-17
最近交易日2026-07-17
成交量（股）3,023,900
成交额（元）14,978,885
日线记录678
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 678 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.16 | 5.21 | 4.76 | 4.89 | 4.89 | qfq | 3,023,900 | 14,978,885 | -5.23% |
| 2026-07-16 | 5.21 | 5.30 | 5.15 | 5.16 | 5.16 | qfq | 1,901,500 | 9,924,888 | -2.46% |
| 2026-07-15 | 5.50 | 5.55 | 5.23 | 5.29 | 5.29 | qfq | 3,175,400 | 16,992,492 | -4.86% |
| 2026-07-14 | 5.45 | 5.61 | 5.45 | 5.56 | 5.56 | qfq | 1,259,300 | 6,980,820 | -1.07% |
| 2026-07-13 | 5.65 | 5.76 | 5.53 | 5.62 | 5.62 | qfq | 1,989,700 | 11,190,849 | -2.60% |
| 2026-07-10 | 5.66 | 5.85 | 5.59 | 5.77 | 5.77 | qfq | 2,520,665 | 14,420,626 | 1.94% |
| 2026-07-09 | 5.54 | 5.68 | 5.46 | 5.66 | 5.66 | qfq | 2,313,100 | 12,902,256 | 1.98% |
| 2026-07-08 | 5.48 | 5.63 | 5.43 | 5.55 | 5.55 | qfq | 2,105,101 | 11,717,375 | 0.54% |
| 2026-07-07 | 5.72 | 5.85 | 5.50 | 5.52 | 5.52 | qfq | 2,537,101 | 14,260,176 | -4.00% |
| 2026-07-06 | 5.75 | 5.97 | 5.75 | 5.75 | 5.75 | qfq | 2,068,200 | 12,122,694 | -1.54% |
| 2026-07-03 | 6.08 | 6.19 | 5.79 | 5.84 | 5.84 | qfq | 5,144,800 | 30,343,989 | -3.95% |
| 2026-07-02 | 5.88 | 6.14 | 5.87 | 6.08 | 6.08 | qfq | 6,019,862 | 36,419,808 | 3.75% |
| 2026-07-01 | 5.54 | 5.89 | 5.54 | 5.86 | 5.86 | qfq | 3,768,700 | 21,878,104 | 4.46% |
| 2026-06-30 | 5.46 | 5.61 | 5.41 | 5.61 | 5.61 | qfq | 3,185,300 | 17,512,942 | 2.56% |
| 2026-06-29 | 5.38 | 5.62 | 5.27 | 5.47 | 5.47 | qfq | 4,085,200 | 22,277,176 | 1.86% |
| 2026-06-26 | 5.19 | 5.44 | 5.04 | 5.37 | 5.37 | qfq | 4,990,311 | 26,453,772 | 3.67% |
| 2026-06-25 | 5.46 | 5.47 | 5.18 | 5.18 | 5.18 | qfq | 5,146,118 | 26,937,494 | -4.95% |
| 2026-06-24 | 5.04 | 5.45 | 5.04 | 5.45 | 5.45 | qfq | 6,426,995 | 34,225,141 | 5.01% |
| 2026-06-23 | 5.07 | 5.30 | 5.07 | 5.19 | 5.19 | qfq | 4,397,618 | 22,737,381 | 1.17% |
| 2026-06-22 | 5.19 | 5.22 | 4.94 | 5.13 | 5.13 | qfq | 4,589,500 | 23,105,065 | -1.35% |
| 2026-06-18 | 5.48 | 5.48 | 5.20 | 5.20 | 5.20 | qfq | 4,333,000 | 22,776,809 | -4.94% |
| 2026-06-17 | 5.53 | 5.58 | 5.33 | 5.47 | 5.47 | qfq | 3,589,400 | 19,411,102 | -1.08% |
| 2026-06-16 | 5.50 | 5.59 | 5.39 | 5.53 | 5.53 | qfq | 2,400,000 | 13,136,341 | 0.18% |
| 2026-06-15 | 5.45 | 5.54 | 5.38 | 5.52 | 5.52 | qfq | 2,224,501 | 12,147,369 | 1.28% |
| 2026-06-12 | 5.63 | 5.71 | 5.42 | 5.45 | 5.45 | qfq | 4,337,601 | 24,033,518 | -3.20% |
| 2026-06-11 | 5.76 | 5.78 | 5.62 | 5.63 | 5.63 | qfq | 2,617,700 | 14,835,730 | -2.26% |
| 2026-06-10 | 5.90 | 6.06 | 5.63 | 5.76 | 5.76 | qfq | 3,624,300 | 21,207,274 | -1.71% |
| 2026-06-09 | 5.93 | 6.01 | 5.84 | 5.86 | 5.86 | qfq | 3,213,400 | 18,925,022 | -1.18% |
| 2026-06-08 | 6.00 | 6.02 | 5.82 | 5.93 | 5.93 | qfq | 3,039,846 | 18,028,384 | -1.50% |
| 2026-06-05 | 6.10 | 6.12 | 6.00 | 6.02 | 6.02 | qfq | 2,360,500 | 14,285,742 | -0.66% |
| 2026-06-04 | 6.20 | 6.25 | 6.05 | 6.06 | 6.06 | qfq | 2,834,000 | 17,262,071 | -2.10% |
| 2026-06-03 | 6.23 | 6.50 | 6.19 | 6.19 | 6.19 | qfq | 4,188,000 | 26,307,569 | -2.06% |
| 2026-06-02 | 6.44 | 6.49 | 6.21 | 6.32 | 6.32 | qfq | 3,545,200 | 22,318,339 | -1.10% |
| 2026-06-01 | 6.09 | 6.39 | 5.85 | 6.39 | 6.39 | qfq | 6,590,100 | 40,828,279 | 4.93% |
| 2026-05-29 | 6.19 | 6.19 | 6.04 | 6.09 | 6.09 | qfq | 2,422,501 | 14,731,838 | 0.00% |
| 2026-05-28 | 6.14 | 6.26 | 6.09 | 6.09 | 6.09 | qfq | 2,984,100 | 18,330,718 | -0.98% |
| 2026-05-27 | 6.32 | 6.32 | 6.12 | 6.15 | 6.15 | qfq | 3,729,300 | 23,150,114 | -2.84% |
| 2026-05-26 | 6.27 | 6.43 | 6.22 | 6.33 | 6.33 | qfq | 4,559,866 | 28,821,843 | -0.16% |
| 2026-05-25 | 6.29 | 6.36 | 6.17 | 6.34 | 6.34 | qfq | 4,580,220 | 28,673,836 | 0.96% |
| 2026-05-22 | 6.21 | 6.45 | 6.21 | 6.28 | 6.28 | qfq | 4,165,100 | 26,417,384 | 0.32% |
| 2026-05-21 | 6.41 | 6.41 | 6.26 | 6.26 | 6.26 | qfq | 4,638,800 | 29,426,754 | -1.88% |
| 2026-05-20 | 6.43 | 6.53 | 6.34 | 6.38 | 6.38 | qfq | 5,428,200 | 34,775,755 | -1.39% |
| 2026-05-19 | 6.65 | 6.70 | 6.37 | 6.47 | 6.47 | qfq | 11,024,368 | 72,098,153 | -2.71% |
| 2026-05-18 | 6.70 | 6.70 | 6.29 | 6.65 | 6.65 | qfq | 12,513,765 | 82,554,914 | 3.10% |
| 2026-05-15 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | qfq | 1,866,302 | 12,037,648 | 5.05% |
| 2026-05-14 | 5.85 | 6.14 | 5.85 | 6.14 | 6.14 | qfq | 3,309,500 | 20,150,548 | 4.96% |
| 2026-05-13 | 5.66 | 5.91 | 5.66 | 5.85 | 5.85 | qfq | 5,913,300 | 34,396,189 | 0.69% |
| 2026-05-12 | 6.03 | 6.08 | 5.81 | 5.81 | 5.81 | qfq | 8,228,700 | 48,211,220 | -5.07% |
| 2026-05-11 | 6.08 | 6.14 | 5.97 | 6.12 | 6.12 | qfq | 5,224,100 | 31,740,661 | 0.82% |
| 2026-05-08 | 6.11 | 6.22 | 5.96 | 6.07 | 6.07 | qfq | 6,953,902 | 42,052,840 | -0.98% |
| 2026-05-07 | 6.28 | 6.28 | 6.09 | 6.13 | 6.13 | qfq | 5,020,400 | 30,925,860 | -0.97% |
| 2026-05-06 | 6.15 | 6.30 | 6.02 | 6.19 | 6.19 | qfq | 8,697,302 | 53,330,657 | -0.32% |
| 2026-04-30 | 6.64 | 6.76 | 6.20 | 6.21 | 6.21 | qfq | 16,536,684 | 105,879,847 | -4.90% |
| 2026-04-29 | 6.50 | 6.53 | 6.50 | 6.53 | 6.53 | qfq | 2,720,983 | 17,729,945 | 4.98% |
| 2026-04-28 | 5.63 | 6.22 | 5.63 | 6.22 | 6.22 | qfq | 9,917,701 | 59,430,511 | 5.07% |
| 2026-04-27 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | qfq | 4,930,200 | 29,186,784 | -4.98% |
| 2026-04-24 | 6.23 | 6.30 | 6.23 | 6.23 | 6.23 | qfq | 6,267,300 | 39,051,786 | -5.03% |
| 2026-04-23 | 6.89 | 6.97 | 6.56 | 6.56 | 6.56 | qfq | 12,119,482 | 80,275,404 | -4.93% |
| 2026-04-22 | 6.82 | 6.91 | 6.57 | 6.90 | 6.90 | qfq | 7,806,829 | 52,787,969 | -0.14% |
| 2026-04-21 | 7.17 | 7.23 | 6.91 | 6.91 | 6.91 | qfq | 12,034,800 | 83,505,316 | -4.95% |
| 2026-04-20 | 7.36 | 7.45 | 7.13 | 7.27 | 7.27 | qfq | 9,248,900 | 67,010,780 | -2.28% |
| 2026-04-17 | 7.44 | 7.45 | 7.32 | 7.44 | 7.44 | qfq | 3,977,379 | 29,350,253 | -0.13% |
| 2026-04-16 | 7.45 | 7.53 | 7.40 | 7.45 | 7.45 | qfq | 3,284,000 | 24,509,465 | 0.00% |
| 2026-04-15 | 7.45 | 7.61 | 7.38 | 7.45 | 7.45 | qfq | 5,136,101 | 38,402,311 | -0.67% |
| 2026-04-14 | 7.68 | 7.70 | 7.42 | 7.50 | 7.50 | qfq | 8,414,050 | 63,511,607 | -2.34% |
| 2026-04-13 | 7.35 | 7.74 | 7.27 | 7.68 | 7.68 | qfq | 12,682,800 | 96,154,897 | 4.21% |
| 2026-04-10 | 7.28 | 7.46 | 7.27 | 7.37 | 7.37 | qfq | 4,363,800 | 32,240,516 | 1.38% |
| 2026-04-09 | 7.35 | 7.48 | 7.15 | 7.27 | 7.27 | qfq | 8,553,400 | 62,461,304 | -2.02% |
| 2026-04-08 | 7.33 | 7.54 | 7.21 | 7.42 | 7.42 | qfq | 5,993,501 | 44,324,013 | 3.34% |
| 2026-04-07 | 7.15 | 7.33 | 7.12 | 7.18 | 7.18 | qfq | 4,541,500 | 32,777,574 | 0.56% |
| 2026-04-03 | 7.17 | 7.25 | 7.06 | 7.14 | 7.14 | qfq | 5,074,360 | 36,238,874 | -0.28% |
| 2026-04-02 | 7.32 | 7.37 | 7.15 | 7.16 | 7.16 | qfq | 3,959,000 | 28,659,968 | -2.32% |
| 2026-04-01 | 7.42 | 7.55 | 7.26 | 7.33 | 7.33 | qfq | 5,234,800 | 38,538,379 | -0.95% |
| 2026-03-31 | 7.36 | 7.50 | 7.36 | 7.40 | 7.40 | qfq | 5,156,900 | 38,317,022 | 0.27% |
| 2026-03-30 | 7.33 | 7.55 | 7.12 | 7.38 | 7.38 | qfq | 7,045,702 | 51,408,560 | -0.54% |
| 2026-03-27 | 7.32 | 7.53 | 7.32 | 7.42 | 7.42 | qfq | 10,355,900 | 76,476,602 | -3.76% |
| 2026-03-26 | 7.95 | 8.05 | 7.62 | 7.71 | 7.71 | qfq | 8,244,893 | 64,025,967 | -3.14% |
| 2026-03-25 | 7.80 | 8.11 | 7.80 | 7.96 | 7.96 | qfq | 7,943,502 | 63,121,456 | 2.31% |
| 2026-03-24 | 7.80 | 7.89 | 7.47 | 7.78 | 7.78 | qfq | 7,970,400 | 61,108,153 | 0.65% |
| 2026-03-23 | 7.91 | 7.98 | 7.73 | 7.73 | 7.73 | qfq | 7,747,300 | 60,558,501 | -5.04% |
| 2026-03-20 | 8.33 | 8.54 | 8.10 | 8.14 | 8.14 | qfq | 7,910,000 | 65,722,617 | -2.40% |
| 2026-03-19 | 8.56 | 8.70 | 8.26 | 8.34 | 8.34 | qfq | 9,133,032 | 76,873,305 | -2.57% |
| 2026-03-18 | 8.70 | 8.79 | 8.40 | 8.56 | 8.56 | qfq | 14,685,600 | 125,819,467 | -2.62% |
| 2026-03-17 | 8.39 | 8.79 | 8.39 | 8.79 | 8.79 | qfq | 17,365,841 | 151,758,557 | 5.02% |
| 2026-03-16 | 7.91 | 8.37 | 7.86 | 8.37 | 8.37 | qfq | 11,184,500 | 90,909,443 | 5.02% |
| 2026-03-13 | 8.09 | 8.29 | 7.87 | 7.97 | 7.97 | qfq | 12,586,976 | 101,139,187 | -2.69% |
| 2026-03-12 | 8.30 | 8.46 | 8.07 | 8.19 | 8.19 | qfq | 13,280,900 | 109,762,619 | -1.92% |
| 2026-03-11 | 8.15 | 8.48 | 8.07 | 8.35 | 8.35 | qfq | 16,380,845 | 135,798,699 | 3.09% |
| 2026-03-10 | 7.93 | 8.15 | 7.87 | 8.10 | 8.10 | qfq | 22,378,591 | 180,823,991 | 4.38% |
| 2026-03-09 | 7.33 | 7.76 | 7.31 | 7.76 | 7.76 | qfq | 11,224,787 | 85,588,294 | 5.01% |
| 2026-03-06 | 7.14 | 7.51 | 7.11 | 7.39 | 7.39 | qfq | 12,389,641 | 91,452,493 | 3.36% |
| 2026-03-05 | 6.96 | 7.20 | 6.96 | 7.15 | 7.15 | qfq | 5,992,312 | 42,576,250 | 3.17% |
| 2026-03-04 | 6.86 | 7.01 | 6.86 | 6.93 | 6.93 | qfq | 5,358,101 | 37,109,579 | -1.00% |
| 2026-03-03 | 7.03 | 7.24 | 6.92 | 7.00 | 7.00 | qfq | 9,181,200 | 64,772,979 | -0.85% |
| 2026-03-02 | 7.05 | 7.14 | 6.90 | 7.06 | 7.06 | qfq | 10,261,891 | 72,252,178 | -2.62% |
| 2026-02-27 | 7.01 | 7.33 | 7.01 | 7.25 | 7.25 | qfq | 13,878,336 | 100,504,716 | 3.87% |
| 2026-02-26 | 6.90 | 7.05 | 6.85 | 6.98 | 6.98 | qfq | 6,430,997 | 44,919,898 | 1.16% |
| 2026-02-25 | 7.00 | 7.26 | 6.88 | 6.90 | 6.90 | qfq | 12,233,592 | 86,337,302 | -1.15% |
| 2026-02-24 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | qfq | 2,323,992 | 16,221,464 | 4.96% |
| 2026-02-13 | 6.69 | 6.69 | 6.64 | 6.65 | 6.65 | qfq | 1,777,700 | 11,838,409 | 0.00% |
| 2026-02-12 | 6.71 | 6.79 | 6.65 | 6.65 | 6.65 | qfq | 4,121,700 | 27,612,874 | -1.04% |
| 2026-02-11 | 6.74 | 6.75 | 6.70 | 6.72 | 6.72 | qfq | 1,771,201 | 11,895,537 | 0.00% |
| 2026-02-10 | 6.90 | 6.90 | 6.69 | 6.72 | 6.72 | qfq | 2,801,200 | 18,901,404 | -0.15% |
| 2026-02-09 | 6.75 | 6.82 | 6.66 | 6.73 | 6.73 | qfq | 3,343,901 | 22,430,300 | -0.59% |
| 2026-02-06 | 6.73 | 6.96 | 6.69 | 6.77 | 6.77 | qfq | 4,559,100 | 31,136,961 | 0.45% |
| 2026-02-05 | 6.63 | 6.74 | 6.63 | 6.74 | 6.74 | qfq | 2,526,201 | 16,863,854 | 1.51% |
| 2026-02-04 | 6.77 | 6.77 | 6.64 | 6.64 | 6.64 | qfq | 2,419,500 | 16,198,238 | -0.15% |
| 2026-02-03 | 6.61 | 6.67 | 6.57 | 6.65 | 6.65 | qfq | 2,132,102 | 14,148,765 | 0.76% |
| 2026-02-02 | 6.69 | 6.77 | 6.60 | 6.60 | 6.60 | qfq | 4,796,945 | 32,159,354 | -0.75% |
| 2026-01-30 | 6.57 | 6.69 | 6.46 | 6.65 | 6.65 | qfq | 3,610,100 | 23,706,168 | 1.06% |
| 2026-01-29 | 6.71 | 6.72 | 6.57 | 6.58 | 6.58 | qfq | 4,233,701 | 27,985,696 | -1.35% |
| 2026-01-28 | 6.63 | 6.71 | 6.61 | 6.67 | 6.67 | qfq | 3,297,300 | 21,919,882 | -0.30% |
| 2026-01-27 | 6.71 | 6.74 | 6.67 | 6.69 | 6.69 | qfq | 3,894,321 | 26,070,213 | -0.74% |
| 2026-01-26 | 6.68 | 6.84 | 6.67 | 6.74 | 6.74 | qfq | 9,370,998 | 62,857,557 | -1.46% |
| 2026-01-23 | 6.86 | 6.90 | 6.73 | 6.84 | 6.84 | qfq | 7,181,410 | 48,852,586 | -0.87% |
| 2026-01-22 | 7.06 | 7.06 | 6.85 | 6.90 | 6.90 | qfq | 5,925,100 | 40,957,678 | -1.85% |
| 2026-01-21 | 7.08 | 7.10 | 7.01 | 7.03 | 7.03 | qfq | 2,938,500 | 20,728,227 | -0.42% |
| 2026-01-20 | 7.16 | 7.31 | 7.02 | 7.06 | 7.06 | qfq | 6,550,600 | 46,647,738 | -2.89% |
| 2026-01-19 | 7.22 | 7.48 | 7.12 | 7.27 | 7.27 | qfq | 10,507,955 | 76,736,145 | 1.54% |
| 2026-01-16 | 7.30 | 7.30 | 7.01 | 7.16 | 7.16 | qfq | 11,062,100 | 79,159,114 | 3.02% |
| 2026-01-15 | 6.72 | 6.97 | 6.67 | 6.95 | 6.95 | qfq | 8,313,340 | 57,249,101 | 4.67% |
| 2026-01-14 | 6.72 | 6.72 | 6.62 | 6.64 | 6.64 | qfq | 3,656,800 | 24,324,733 | -0.60% |
| 2026-01-13 | 6.69 | 6.73 | 6.62 | 6.68 | 6.68 | qfq | 4,949,900 | 32,975,535 | -0.60% |
| 2026-01-12 | 6.90 | 6.90 | 6.70 | 6.72 | 6.72 | qfq | 6,891,100 | 46,436,015 | -2.47% |
| 2026-01-09 | 6.87 | 7.09 | 6.87 | 6.89 | 6.89 | qfq | 5,500,001 | 38,390,666 | -0.72% |
| 2026-01-08 | 7.09 | 7.16 | 6.83 | 6.94 | 6.94 | qfq | 7,334,100 | 51,123,398 | -1.42% |
| 2026-01-07 | 6.70 | 7.04 | 6.69 | 7.04 | 7.04 | qfq | 9,628,851 | 66,701,524 | 5.07% |
| 2026-01-06 | 6.70 | 6.71 | 6.62 | 6.70 | 6.70 | qfq | 2,939,302 | 19,617,948 | 0.30% |
| 2026-01-05 | 6.65 | 6.81 | 6.65 | 6.68 | 6.68 | qfq | 3,404,701 | 22,843,450 | 0.60% |
| 2025-12-31 | 6.67 | 6.69 | 6.64 | 6.64 | 6.64 | qfq | 2,253,588 | 14,994,935 | -0.60% |
| 2025-12-30 | 6.73 | 6.73 | 6.67 | 6.68 | 6.68 | qfq | 1,981,372 | 13,258,323 | -0.15% |
| 2025-12-29 | 6.66 | 6.77 | 6.66 | 6.69 | 6.69 | qfq | 2,245,301 | 15,073,149 | -0.30% |
| 2025-12-26 | 6.64 | 6.85 | 6.64 | 6.71 | 6.71 | qfq | 3,651,500 | 24,608,079 | 0.75% |
| 2025-12-25 | 6.71 | 6.71 | 6.60 | 6.66 | 6.66 | qfq | 2,260,001 | 15,078,123 | -0.30% |
| 2025-12-24 | 6.85 | 6.85 | 6.66 | 6.68 | 6.68 | qfq | 3,349,500 | 22,475,475 | -1.76% |
| 2025-12-23 | 7.04 | 7.06 | 6.75 | 6.80 | 6.80 | qfq | 4,332,900 | 29,795,365 | -3.27% |
| 2025-12-22 | 7.04 | 7.14 | 6.91 | 7.03 | 7.03 | qfq | 4,059,101 | 28,482,371 | 1.44% |
| 2025-12-19 | 6.73 | 6.97 | 6.63 | 6.93 | 6.93 | qfq | 4,536,700 | 31,097,289 | 3.28% |
| 2025-12-18 | 6.72 | 6.77 | 6.67 | 6.71 | 6.71 | qfq | 1,900,721 | 12,774,704 | -0.15% |
| 2025-12-17 | 6.68 | 6.74 | 6.60 | 6.72 | 6.72 | qfq | 2,199,610 | 14,636,503 | 0.75% |
| 2025-12-16 | 6.91 | 6.91 | 6.63 | 6.67 | 6.67 | qfq | 4,351,950 | 29,158,466 | -3.47% |
| 2025-12-15 | 6.99 | 6.99 | 6.86 | 6.91 | 6.91 | qfq | 3,655,301 | 25,218,870 | 0.44% |
| 2025-12-12 | 6.97 | 7.00 | 6.86 | 6.88 | 6.88 | qfq | 3,669,600 | 25,438,346 | 0.00% |
| 2025-12-11 | 7.09 | 7.18 | 6.88 | 6.88 | 6.88 | qfq | 4,816,400 | 33,383,117 | -2.41% |
| 2025-12-10 | 7.02 | 7.05 | 6.85 | 7.05 | 7.05 | qfq | 4,175,873 | 29,067,071 | 0.00% |
| 2025-12-09 | 7.04 | 7.19 | 7.01 | 7.05 | 7.05 | qfq | 4,807,901 | 34,139,979 | -0.14% |
| 2025-12-08 | 6.85 | 7.13 | 6.81 | 7.06 | 7.06 | qfq | 5,839,901 | 40,807,426 | 1.88% |
| 2025-12-05 | 7.00 | 7.39 | 6.91 | 6.93 | 6.93 | qfq | 11,137,900 | 79,622,423 | -1.84% |
| 2025-12-04 | 7.50 | 7.50 | 7.02 | 7.06 | 7.06 | qfq | 21,168,095 | 151,995,335 | -4.47% |
| 2025-12-03 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | qfq | 2,138,976 | 15,807,033 | 4.97% |
| 2025-12-02 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | qfq | 1,579,520 | 11,119,821 | 5.07% |
| 2025-12-01 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | qfq | 2,386,437 | 15,989,128 | 5.02% |
| 2025-11-28 | 6.17 | 6.38 | 6.16 | 6.38 | 6.38 | qfq | 3,900,601 | 24,533,069 | 3.07% |
| 2025-11-27 | 6.22 | 6.22 | 6.13 | 6.19 | 6.19 | qfq | 2,213,300 | 13,670,738 | -0.16% |
| 2025-11-26 | 6.20 | 6.43 | 6.17 | 6.20 | 6.20 | qfq | 3,566,100 | 22,371,648 | 0.00% |
| 2025-11-25 | 6.20 | 6.24 | 6.16 | 6.20 | 6.20 | qfq | 2,227,200 | 13,792,324 | -0.32% |
| 2025-11-24 | 6.06 | 6.25 | 6.06 | 6.22 | 6.22 | qfq | 3,304,610 | 20,395,552 | 2.64% |
| 2025-11-21 | 6.23 | 6.23 | 5.97 | 6.06 | 6.06 | qfq | 4,958,600 | 30,187,410 | -3.04% |
| 2025-11-20 | 6.20 | 6.28 | 6.16 | 6.25 | 6.25 | qfq | 2,905,800 | 18,106,567 | 0.64% |
| 2025-11-19 | 6.23 | 6.23 | 6.16 | 6.21 | 6.21 | qfq | 1,871,400 | 11,577,858 | 0.16% |
| 2025-11-18 | 6.34 | 6.34 | 6.18 | 6.20 | 6.20 | qfq | 3,167,100 | 19,718,766 | -1.43% |
| 2025-11-17 | 6.44 | 6.44 | 6.25 | 6.29 | 6.29 | qfq | 6,993,900 | 44,155,630 | -2.93% |
| 2025-11-14 | 6.52 | 6.52 | 6.42 | 6.48 | 6.48 | qfq | 2,761,100 | 17,877,020 | -0.15% |
| 2025-11-13 | 6.45 | 6.60 | 6.42 | 6.49 | 6.49 | qfq | 3,966,800 | 25,805,191 | 0.15% |
| 2025-11-12 | 6.45 | 6.57 | 6.44 | 6.48 | 6.48 | qfq | 2,234,400 | 14,494,268 | 0.00% |
| 2025-11-11 | 6.49 | 6.53 | 6.46 | 6.48 | 6.48 | qfq | 2,118,600 | 13,758,766 | -0.15% |
| 2025-11-10 | 6.52 | 6.54 | 6.43 | 6.49 | 6.49 | qfq | 3,289,502 | 21,282,648 | -0.76% |
| 2025-11-07 | 6.60 | 6.67 | 6.53 | 6.54 | 6.54 | qfq | 3,643,472 | 24,012,586 | -0.61% |
| 2025-11-06 | 6.67 | 6.67 | 6.46 | 6.58 | 6.58 | qfq | 3,760,000 | 24,658,960 | -0.90% |
| 2025-11-05 | 6.74 | 6.79 | 6.60 | 6.64 | 6.64 | qfq | 6,111,202 | 40,822,680 | -1.48% |
| 2025-11-04 | 6.42 | 6.74 | 6.33 | 6.74 | 6.74 | qfq | 8,454,702 | 55,989,386 | 4.98% |
| 2025-11-03 | 6.64 | 6.64 | 6.26 | 6.42 | 6.42 | qfq | 7,722,400 | 49,257,298 | -2.43% |
| 2025-10-31 | 6.77 | 6.77 | 6.52 | 6.58 | 6.58 | qfq | 5,137,000 | 34,101,078 | -2.81% |
| 2025-10-30 | 6.66 | 6.95 | 6.66 | 6.77 | 6.77 | qfq | 6,286,102 | 42,880,045 | -0.15% |
| 2025-10-29 | 6.59 | 6.85 | 6.59 | 6.78 | 6.78 | qfq | 6,480,445 | 43,966,691 | 1.95% |
| 2025-10-28 | 6.63 | 6.85 | 6.61 | 6.65 | 6.65 | qfq | 6,310,043 | 42,435,566 | 0.00% |
| 2025-10-27 | 6.62 | 6.75 | 6.49 | 6.65 | 6.65 | qfq | 9,929,343 | 65,570,448 | 2.62% |
| 2025-10-24 | 6.16 | 6.48 | 6.15 | 6.48 | 6.48 | qfq | 7,404,511 | 47,493,461 | 5.02% |
| 2025-10-23 | 6.18 | 6.22 | 6.14 | 6.17 | 6.17 | qfq | 2,230,600 | 13,784,738 | -0.32% |
| 2025-10-22 | 6.22 | 6.25 | 6.18 | 6.19 | 6.19 | qfq | 1,543,688 | 9,591,549 | -0.48% |
| 2025-10-21 | 6.29 | 6.31 | 6.19 | 6.22 | 6.22 | qfq | 2,332,479 | 14,508,268 | -1.11% |
| 2025-10-20 | 6.20 | 6.47 | 6.12 | 6.29 | 6.29 | qfq | 4,045,100 | 25,335,924 | 1.78% |
| 2025-10-17 | 6.25 | 6.35 | 6.10 | 6.18 | 6.18 | qfq | 2,802,200 | 17,357,768 | -0.80% |
| 2025-10-16 | 6.30 | 6.31 | 6.20 | 6.23 | 6.23 | qfq | 2,400,100 | 14,999,943 | -1.11% |
| 2025-10-15 | 6.17 | 6.40 | 6.17 | 6.30 | 6.30 | qfq | 2,276,101 | 14,387,660 | 0.16% |
| 2025-10-14 | 6.38 | 6.43 | 6.25 | 6.29 | 6.29 | qfq | 3,528,601 | 22,296,777 | -0.16% |
| 2025-10-13 | 6.30 | 6.42 | 6.15 | 6.30 | 6.30 | qfq | 7,516,809 | 46,875,749 | -2.63% |
| 2025-10-10 | 6.55 | 6.62 | 6.46 | 6.47 | 6.47 | qfq | 4,278,201 | 27,829,496 | -1.97% |
| 2025-10-09 | 6.76 | 6.76 | 6.48 | 6.60 | 6.60 | qfq | 7,944,301 | 52,247,102 | -2.22% |
| 2025-09-30 | 6.85 | 6.92 | 6.74 | 6.75 | 6.75 | qfq | 4,284,800 | 29,167,747 | -2.17% |
| 2025-09-29 | 6.80 | 7.04 | 6.65 | 6.90 | 6.90 | qfq | 7,580,666 | 52,218,009 | 2.99% |
| 2025-09-26 | 6.60 | 6.78 | 6.51 | 6.70 | 6.70 | qfq | 4,127,500 | 27,387,868 | 1.36% |
| 2025-09-25 | 6.64 | 6.68 | 6.57 | 6.61 | 6.61 | qfq | 3,272,500 | 21,638,100 | -0.45% |
| 2025-09-24 | 6.65 | 6.72 | 6.56 | 6.64 | 6.64 | qfq | 4,415,301 | 29,216,255 | 0.00% |
| 2025-09-23 | 6.51 | 6.83 | 6.51 | 6.64 | 6.64 | qfq | 5,575,200 | 37,389,882 | 0.15% |
| 2025-09-22 | 6.93 | 6.93 | 6.59 | 6.63 | 6.63 | qfq | 6,541,801 | 43,990,890 | -2.07% |
| 2025-09-19 | 6.69 | 6.86 | 6.32 | 6.77 | 6.77 | qfq | 12,611,000 | 82,932,180 | 3.04% |
| 2025-09-18 | 6.57 | 6.57 | 6.40 | 6.57 | 6.57 | qfq | 14,819,454 | 97,143,215 | 4.95% |
| 2025-09-17 | 5.89 | 6.26 | 5.80 | 6.26 | 6.26 | qfq | 10,769,358 | 64,868,476 | 5.03% |
| 2025-09-16 | 6.01 | 6.09 | 5.95 | 5.96 | 5.96 | qfq | 4,364,902 | 26,195,819 | -0.17% |
| 2025-09-15 | 6.20 | 6.21 | 5.95 | 5.97 | 5.97 | qfq | 7,527,201 | 45,288,964 | -3.40% |
| 2025-09-12 | 6.14 | 6.21 | 6.14 | 6.18 | 6.18 | qfq | 3,172,700 | 19,593,886 | 0.65% |
| 2025-09-11 | 6.25 | 6.25 | 6.10 | 6.14 | 6.14 | qfq | 5,428,300 | 33,408,710 | -1.76% |
| 2025-09-10 | 6.23 | 6.32 | 6.19 | 6.25 | 6.25 | qfq | 2,646,601 | 16,550,203 | 0.48% |
| 2025-09-09 | 6.33 | 6.37 | 6.20 | 6.22 | 6.22 | qfq | 3,283,500 | 20,579,166 | -2.35% |
| 2025-09-08 | 6.44 | 6.55 | 6.30 | 6.37 | 6.37 | qfq | 4,647,304 | 29,541,226 | -2.00% |
| 2025-09-05 | 6.54 | 6.64 | 6.45 | 6.50 | 6.50 | qfq | 3,427,101 | 22,450,282 | -0.46% |
| 2025-09-04 | 6.33 | 6.64 | 6.16 | 6.53 | 6.53 | qfq | 6,975,600 | 45,033,925 | 3.16% |
| 2025-09-03 | 6.31 | 6.40 | 6.11 | 6.33 | 6.33 | qfq | 4,149,571 | 26,000,524 | -0.63% |
| 2025-09-02 | 6.56 | 6.65 | 6.30 | 6.37 | 6.37 | qfq | 6,695,000 | 42,931,784 | -3.78% |
| 2025-09-01 | 6.38 | 6.65 | 6.38 | 6.62 | 6.62 | qfq | 4,833,647 | 31,568,343 | 0.00% |
| 2025-08-29 | 6.47 | 6.75 | 6.39 | 6.62 | 6.62 | qfq | 7,260,168 | 48,261,678 | 2.64% |
| 2025-08-28 | 6.50 | 6.53 | 6.32 | 6.45 | 6.45 | qfq | 5,387,360 | 34,646,389 | -0.77% |
| 2025-08-27 | 6.60 | 6.70 | 6.49 | 6.50 | 6.50 | qfq | 5,772,060 | 37,985,017 | -2.11% |
| 2025-08-26 | 6.65 | 6.71 | 6.54 | 6.64 | 6.64 | qfq | 4,052,100 | 26,895,718 | 0.00% |
| 2025-08-25 | 6.75 | 6.81 | 6.62 | 6.64 | 6.64 | qfq | 6,550,900 | 43,672,631 | -1.63% |
| 2025-08-22 | 6.74 | 6.82 | 6.72 | 6.75 | 6.75 | qfq | 3,229,801 | 21,860,662 | -0.30% |
| 2025-08-21 | 6.85 | 6.85 | 6.76 | 6.77 | 6.77 | qfq | 4,266,810 | 29,008,071 | -0.59% |
| 2025-08-20 | 6.80 | 6.92 | 6.67 | 6.81 | 6.81 | qfq | 5,799,800 | 39,432,031 | 0.15% |
| 2025-08-19 | 6.93 | 6.93 | 6.77 | 6.80 | 6.80 | qfq | 6,139,480 | 41,851,970 | -2.16% |
| 2025-08-18 | 6.89 | 7.10 | 6.89 | 6.95 | 6.95 | qfq | 4,737,800 | 33,045,575 | -0.43% |
| 2025-08-15 | 6.99 | 7.08 | 6.88 | 6.98 | 6.98 | qfq | 5,140,279 | 35,789,580 | 0.43% |
| 2025-08-14 | 7.10 | 7.24 | 6.94 | 6.95 | 6.95 | qfq | 6,508,598 | 46,145,606 | -2.80% |
| 2025-08-13 | 7.21 | 7.27 | 7.06 | 7.15 | 7.15 | qfq | 8,045,912 | 57,741,308 | -0.28% |
| 2025-08-12 | 6.92 | 7.30 | 6.92 | 7.17 | 7.17 | qfq | 16,203,241 | 116,542,778 | 3.17% |
| 2025-08-11 | 7.09 | 7.09 | 6.79 | 6.95 | 6.95 | qfq | 9,817,717 | 67,821,815 | -0.57% |
| 2025-08-08 | 6.66 | 6.99 | 6.65 | 6.99 | 6.99 | qfq | 9,828,697 | 67,759,700 | 4.95% |
| 2025-08-07 | 6.63 | 6.77 | 6.63 | 6.66 | 6.66 | qfq | 4,000,177 | 26,779,340 | -0.30% |
| 2025-08-06 | 6.90 | 6.95 | 6.67 | 6.68 | 6.68 | qfq | 5,657,217 | 37,994,489 | -2.62% |
| 2025-08-05 | 6.81 | 7.04 | 6.79 | 6.86 | 6.86 | qfq | 10,124,816 | 69,898,089 | 1.78% |
| 2025-08-04 | 6.48 | 6.74 | 6.44 | 6.74 | 6.74 | qfq | 7,300,817 | 48,751,366 | 4.98% |
| 2025-08-01 | 6.48 | 6.49 | 6.35 | 6.42 | 6.42 | qfq | 3,391,400 | 21,704,267 | -0.31% |
| 2025-07-31 | 6.47 | 6.60 | 6.43 | 6.44 | 6.44 | qfq | 5,017,816 | 32,519,087 | -0.77% |
| 2025-07-30 | 6.46 | 6.59 | 6.41 | 6.49 | 6.49 | qfq | 4,199,000 | 27,349,313 | 0.31% |
| 2025-07-29 | 6.56 | 6.59 | 6.34 | 6.47 | 6.47 | qfq | 6,714,401 | 43,275,512 | -1.22% |
| 2025-07-28 | 6.61 | 6.72 | 6.51 | 6.55 | 6.55 | qfq | 4,942,645 | 32,548,111 | -0.30% |
| 2025-07-25 | 6.70 | 6.77 | 6.50 | 6.57 | 6.57 | qfq | 6,515,850 | 43,021,709 | -2.09% |
| 2025-07-24 | 6.79 | 6.79 | 6.70 | 6.71 | 6.71 | qfq | 4,282,800 | 28,774,816 | -0.74% |
| 2025-07-23 | 6.75 | 6.91 | 6.63 | 6.76 | 6.76 | qfq | 5,191,260 | 35,197,364 | 0.15% |
| 2025-07-22 | 6.79 | 6.88 | 6.74 | 6.75 | 6.75 | qfq | 4,601,261 | 31,295,166 | -2.32% |
| 2025-07-21 | 7.08 | 7.09 | 6.89 | 6.91 | 6.91 | qfq | 6,038,600 | 41,824,617 | -1.85% |
| 2025-07-18 | 6.90 | 7.17 | 6.62 | 7.04 | 7.04 | qfq | 11,422,914 | 77,915,756 | 2.18% |
| 2025-07-17 | 6.94 | 7.02 | 6.80 | 6.89 | 6.89 | qfq | 6,393,500 | 44,213,423 | -0.72% |
| 2025-07-16 | 6.82 | 7.10 | 6.80 | 6.94 | 6.94 | qfq | 9,109,844 | 63,307,986 | 1.61% |
| 2025-07-15 | 6.79 | 6.98 | 6.72 | 6.83 | 6.83 | qfq | 11,756,929 | 80,012,518 | -3.39% |
| 2025-07-14 | 7.21 | 7.30 | 7.00 | 7.07 | 7.07 | qfq | 11,925,754 | 84,713,117 | -3.94% |
| 2025-07-11 | 7.75 | 7.76 | 7.10 | 7.36 | 7.36 | qfq | 21,397,963 | 158,703,073 | -0.41% |
| 2025-07-10 | 7.38 | 7.39 | 7.34 | 7.39 | 7.39 | qfq | 3,207,901 | 23,680,766 | 4.97% |
| 2025-07-09 | 7.00 | 7.04 | 6.91 | 7.04 | 7.04 | qfq | 6,134,529 | 43,001,248 | 5.07% |
| 2025-07-07 | 6.82 | 6.83 | 6.65 | 6.70 | 6.70 | qfq | 5,680,686 | 38,094,136 | -1.76% |
| 2025-07-04 | 6.70 | 6.99 | 6.67 | 6.82 | 6.82 | qfq | 7,813,414 | 53,367,926 | 1.94% |
| 2025-07-03 | 6.86 | 6.96 | 6.62 | 6.69 | 6.69 | qfq | 11,349,300 | 76,247,171 | -3.88% |
| 2025-07-02 | 6.88 | 7.22 | 6.72 | 6.96 | 6.96 | qfq | 17,392,740 | 122,245,385 | 1.16% |
| 2025-07-01 | 6.88 | 6.99 | 6.88 | 6.88 | 6.88 | qfq | 8,964,200 | 61,689,140 | -4.97% |
| 2025-06-30 | 7.25 | 7.38 | 7.24 | 7.24 | 7.24 | qfq | 9,150,100 | 66,519,213 | -4.99% |
| 2025-06-27 | 7.30 | 7.62 | 7.30 | 7.62 | 7.62 | qfq | 20,902,049 | 158,254,340 | 4.96% |
| 2025-06-26 | 7.84 | 7.86 | 7.14 | 7.26 | 7.26 | qfq | 25,615,994 | 190,545,166 | -3.07% |
| 2025-06-25 | 7.38 | 7.49 | 7.30 | 7.49 | 7.49 | qfq | 3,793,800 | 28,190,300 | 5.05% |
| 2025-06-24 | 6.70 | 7.13 | 6.70 | 7.13 | 7.13 | qfq | 8,349,812 | 58,523,542 | 5.01% |
| 2025-06-23 | 6.58 | 6.79 | 6.47 | 6.79 | 6.79 | qfq | 19,590,820 | 131,101,779 | 4.95% |
| 2025-06-20 | 6.18 | 6.47 | 6.18 | 6.47 | 6.47 | qfq | 11,383,740 | 72,409,795 | 5.03% |
| 2025-06-19 | 6.61 | 6.65 | 6.16 | 6.16 | 6.16 | qfq | 24,797,031 | 157,842,611 | -4.64% |
| 2025-06-18 | 6.24 | 6.46 | 6.17 | 6.46 | 6.46 | qfq | 18,795,453 | 120,886,215 | 5.04% |
| 2025-06-17 | 5.81 | 6.15 | 5.76 | 6.15 | 6.15 | qfq | 17,691,882 | 107,191,421 | 4.95% |
| 2025-06-16 | 5.61 | 5.90 | 5.60 | 5.86 | 5.86 | qfq | 14,239,402 | 83,531,311 | 4.27% |
| 2025-06-13 | 5.66 | 5.66 | 5.46 | 5.62 | 5.62 | qfq | 5,898,401 | 32,601,595 | 0.00% |
| 2025-06-12 | 5.63 | 5.71 | 5.50 | 5.62 | 5.62 | qfq | 5,494,200 | 30,865,675 | -0.18% |
| 2025-06-11 | 5.60 | 5.78 | 5.55 | 5.63 | 5.63 | qfq | 9,812,400 | 55,757,849 | 1.08% |
| 2025-06-10 | 5.75 | 5.79 | 5.51 | 5.57 | 5.57 | qfq | 12,289,545 | 69,319,736 | -2.45% |
| 2025-06-09 | 5.83 | 5.90 | 5.53 | 5.71 | 5.71 | qfq | 20,695,906 | 117,410,602 | -1.89% |
| 2025-06-06 | 5.82 | 5.82 | 5.75 | 5.82 | 5.82 | qfq | 6,469,601 | 37,622,562 | 5.05% |
| 2025-06-05 | 5.29 | 5.54 | 5.29 | 5.54 | 5.54 | qfq | 6,004,700 | 32,771,850 | 4.92% |
| 2025-06-04 | 5.02 | 5.28 | 5.01 | 5.28 | 5.28 | qfq | 9,779,848 | 51,346,039 | 4.97% |
| 2025-06-03 | 4.96 | 5.12 | 4.85 | 5.03 | 5.03 | qfq | 9,764,300 | 48,892,377 | -1.37% |
| 2025-05-30 | 4.95 | 5.17 | 4.95 | 5.10 | 5.10 | qfq | 17,522,485 | 89,735,176 | 3.66% |
| 2025-05-29 | 5.04 | 5.07 | 4.91 | 4.92 | 4.92 | qfq | 17,833,429 | 89,043,027 | -3.91% |
| 2025-05-28 | 5.16 | 5.31 | 5.12 | 5.12 | 5.12 | qfq | 14,896,953 | 76,609,140 | -5.01% |
| 2025-05-27 | 5.54 | 5.56 | 5.39 | 5.39 | 5.39 | qfq | 11,662,300 | 63,019,596 | -4.94% |
| 2025-05-26 | 5.80 | 5.80 | 5.61 | 5.67 | 5.67 | qfq | 7,889,800 | 44,710,568 | -1.56% |
| 2025-05-23 | 5.81 | 5.84 | 5.71 | 5.76 | 5.76 | qfq | 5,346,329 | 30,804,486 | -0.52% |
| 2025-05-22 | 5.78 | 5.87 | 5.71 | 5.79 | 5.79 | qfq | 5,302,890 | 30,701,110 | 0.52% |
| 2025-05-21 | 5.88 | 5.88 | 5.70 | 5.76 | 5.76 | qfq | 5,387,201 | 30,978,989 | -1.20% |
| 2025-05-20 | 5.90 | 5.90 | 5.78 | 5.83 | 5.83 | qfq | 5,985,320 | 34,856,216 | -1.19% |
| 2025-05-19 | 5.90 | 5.98 | 5.79 | 5.90 | 5.90 | qfq | 6,440,100 | 37,923,370 | 0.51% |
| 2025-05-16 | 5.82 | 5.92 | 5.80 | 5.87 | 5.87 | qfq | 11,234,232 | 65,617,125 | -1.84% |
| 2025-05-15 | 5.85 | 6.09 | 5.80 | 5.98 | 5.98 | qfq | 16,017,618 | 96,080,686 | 3.10% |
| 2025-05-14 | 6.00 | 6.00 | 5.75 | 5.80 | 5.80 | qfq | 14,568,154 | 84,893,631 | -2.03% |
| 2025-05-13 | 5.71 | 5.92 | 5.62 | 5.92 | 5.92 | qfq | 18,179,485 | 106,644,598 | 4.96% |
| 2025-05-12 | 5.79 | 5.80 | 5.53 | 5.64 | 5.64 | qfq | 10,765,087 | 60,603,883 | -2.42% |
| 2025-05-09 | 5.85 | 5.91 | 5.76 | 5.78 | 5.78 | qfq | 7,836,201 | 45,600,838 | 0.00% |
| 2025-05-08 | 5.85 | 5.87 | 5.68 | 5.78 | 5.78 | qfq | 12,575,903 | 72,134,344 | -1.70% |
| 2025-05-07 | 5.81 | 5.95 | 5.64 | 5.88 | 5.88 | qfq | 16,308,961 | 94,922,699 | 3.70% |
| 2025-05-06 | 5.86 | 5.95 | 5.63 | 5.67 | 5.67 | qfq | 12,631,045 | 72,151,479 | -2.41% |
| 2025-04-30 | 5.58 | 5.98 | 5.49 | 5.81 | 5.81 | qfq | 19,945,452 | 113,494,995 | 0.52% |
| 2025-04-29 | 5.84 | 5.90 | 5.78 | 5.78 | 5.78 | qfq | 9,884,800 | 57,335,601 | -4.93% |
| 2025-04-28 | 5.75 | 6.08 | 5.75 | 6.08 | 6.08 | qfq | 20,986,551 | 126,586,126 | 5.01% |
| 2025-04-25 | 5.74 | 6.09 | 5.74 | 5.79 | 5.79 | qfq | 27,975,774 | 163,709,097 | -4.14% |
| 2025-04-24 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | qfq | 2,195,200 | 13,259,008 | -5.03% |
| 2025-04-23 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | qfq | 4,751,000 | 30,216,360 | -4.93% |
| 2025-04-22 | 6.15 | 6.69 | 6.15 | 6.69 | 6.69 | qfq | 22,177,628 | 144,409,015 | 5.02% |
| 2025-04-21 | 6.48 | 6.78 | 6.37 | 6.37 | 6.37 | qfq | 25,812,551 | 166,698,948 | -5.07% |
| 2025-04-18 | 6.56 | 6.76 | 6.50 | 6.71 | 6.71 | qfq | 21,377,400 | 140,127,183 | -1.90% |
| 2025-04-17 | 6.85 | 7.33 | 6.84 | 6.84 | 6.84 | qfq | 24,746,761 | 173,975,342 | -5.00% |
| 2025-04-16 | 7.08 | 7.20 | 6.63 | 7.20 | 7.20 | qfq | 46,483,008 | 325,750,743 | 4.96% |
| 2025-04-15 | 6.86 | 6.86 | 6.79 | 6.86 | 6.86 | qfq | 21,439,461 | 147,062,555 | 5.05% |
| 2025-04-14 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | qfq | 891,604 | 5,822,174 | 4.98% |
| 2025-04-11 | 6.20 | 6.22 | 6.10 | 6.22 | 6.22 | qfq | 5,744,940 | 35,635,138 | 5.07% |
| 2025-04-10 | 5.64 | 5.92 | 5.41 | 5.92 | 5.92 | qfq | 25,044,205 | 142,880,292 | 4.96% |
| 2025-04-09 | 5.67 | 6.24 | 5.64 | 5.64 | 5.64 | qfq | 42,297,788 | 249,248,927 | -5.05% |
| 2025-04-08 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | qfq | 1,208,500 | 7,178,490 | -4.96% |
| 2025-04-07 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | qfq | 951,400 | 5,946,250 | -5.02% |
| 2025-04-03 | 6.58 | 6.88 | 6.58 | 6.58 | 6.58 | qfq | 26,429,016 | 174,243,067 | -5.05% |
| 2025-04-02 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | qfq | 2,828,600 | 19,602,198 | -4.94% |
| 2025-04-01 | 7.29 | 7.40 | 7.29 | 7.29 | 7.29 | qfq | 21,787,800 | 158,839,489 | -4.95% |
| 2025-03-31 | 6.94 | 7.67 | 6.94 | 7.67 | 7.67 | qfq | 47,840,209 | 344,532,948 | 5.07% |
| 2025-03-28 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | qfq | 1,304,100 | 9,519,930 | -4.95% |
| 2025-03-27 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | qfq | 1,187,400 | 9,119,232 | -4.95% |
| 2025-03-26 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | qfq | 2,352,800 | 19,010,624 | -5.05% |
| 2025-03-25 | 8.70 | 9.40 | 8.51 | 8.51 | 8.51 | qfq | 32,283,958 | 284,520,975 | -5.02% |
| 2025-03-24 | 9.64 | 9.64 | 8.74 | 8.96 | 8.96 | qfq | 43,694,145 | 412,627,748 | -2.40% |
| 2025-03-21 | 9.13 | 9.18 | 8.95 | 9.18 | 9.18 | qfq | 11,698,134 | 106,749,978 | 5.03% |
| 2025-03-20 | 8.74 | 8.74 | 8.32 | 8.74 | 8.74 | qfq | 19,638,344 | 171,208,461 | 5.05% |
| 2025-03-19 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | qfq | 1,786,662 | 14,865,028 | 5.05% |
| 2025-03-18 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | qfq | 935,361 | 7,408,059 | 5.04% |
| 2025-03-17 | 7.52 | 7.54 | 7.38 | 7.54 | 7.54 | qfq | 17,705,058 | 133,219,708 | 5.01% |
| 2025-03-14 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | qfq | 1,270,888 | 9,124,976 | 4.97% |
| 2025-03-13 | 6.20 | 6.84 | 6.20 | 6.84 | 6.84 | qfq | 22,987,981 | 154,542,461 | 5.07% |
| 2025-03-12 | 6.79 | 6.79 | 6.15 | 6.51 | 6.51 | qfq | 42,088,417 | 282,563,578 | 0.62% |
| 2025-03-11 | 6.37 | 6.47 | 6.30 | 6.47 | 6.47 | qfq | 8,101,474 | 51,906,081 | 5.03% |
| 2025-03-10 | 5.87 | 6.16 | 5.70 | 6.16 | 6.16 | qfq | 28,523,814 | 172,821,699 | 4.94% |
| 2025-03-07 | 5.87 | 5.87 | 5.62 | 5.87 | 5.87 | qfq | 40,058,749 | 234,356,814 | 5.01% |
| 2025-03-06 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | qfq | 895,285 | 5,004,643 | 5.08% |
| 2025-03-05 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | qfq | 2,515,303 | 13,381,412 | 4.93% |
| 2025-03-04 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | qfq | 1,045,400 | 5,300,178 | 4.97% |
| 2025-03-03 | 4.60 | 4.83 | 4.60 | 4.83 | 4.83 | qfq | 4,417,159 | 20,954,557 | 5.00% |
| 2025-02-28 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | qfq | 13,393,800 | 61,619,307 | -4.96% |
| 2025-02-27 | 5.20 | 5.21 | 4.84 | 4.84 | 4.84 | qfq | 22,462,811 | 110,654,416 | -4.91% |
| 2025-02-26 | 5.09 | 5.09 | 4.85 | 5.09 | 5.09 | qfq | 37,688,831 | 191,550,802 | 4.95% |
| 2025-02-25 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | qfq | 731,737 | 3,548,924 | 4.98% |
| 2025-02-24 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | qfq | 1,254,898 | 5,797,629 | 5.00% |
| 2025-02-21 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | qfq | 2,154,348 | 9,479,131 | 5.01% |
| 2025-02-17 | 4.19 | 4.19 | 3.99 | 4.19 | 4.19 | qfq | 9,871,236 | 40,866,766 | 5.01% |
| 2025-02-14 | 3.91 | 3.99 | 3.67 | 3.99 | 3.99 | qfq | 28,366,068 | 111,715,794 | 5.00% |
| 2025-02-13 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | qfq | 845,563 | 3,213,139 | 4.97% |
| 2025-02-12 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | qfq | 6,863,883 | 24,792,132 | 4.93% |
| 2025-02-11 | 3.45 | 3.45 | 3.36 | 3.45 | 3.45 | qfq | 9,933,358 | 34,188,837 | 4.86% |
| 2025-02-10 | 2.97 | 3.29 | 2.97 | 3.29 | 3.29 | qfq | 11,167,211 | 35,780,257 | 5.11% |
| 2025-02-07 | 3.36 | 3.36 | 3.08 | 3.13 | 3.13 | qfq | 29,516,339 | 94,639,630 | -2.49% |
| 2025-02-06 | 3.17 | 3.21 | 3.11 | 3.21 | 3.21 | qfq | 9,264,122 | 29,507,904 | 4.90% |
| 2025-02-05 | 3.06 | 3.06 | 2.76 | 3.06 | 3.06 | qfq | 45,237,799 | 135,649,571 | 5.15% |
| 2025-01-27 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | qfq | 1,383,227 | 4,025,191 | 5.05% |
| 2025-01-24 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | qfq | 2,213,984 | 6,132,736 | 4.92% |
| 2025-01-23 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | qfq | 6,143,853 | 16,219,772 | 5.18% |
| 2025-01-22 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | qfq | 638,400 | 1,602,384 | 5.02% |
| 2025-01-21 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | qfq | 317,690 | 759,279 | 4.82% |
| 2025-01-20 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | qfq | 511,112 | 1,165,335 | 5.07% |
| 2025-01-17 | 2.17 | 2.17 | 2.09 | 2.17 | 2.17 | qfq | 21,405,752 | 46,436,237 | 4.83% |
| 2025-01-16 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | qfq | 749,268 | 1,550,985 | 5.08% |
| 2025-01-15 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | qfq | 1,791,847 | 3,529,939 | 4.79% |
| 2025-01-14 | 1.70 | 1.88 | 1.70 | 1.88 | 1.88 | qfq | 30,337,685 | 52,753,203 | 5.03% |
| 2024-11-08 | 1.64 | 1.79 | 1.64 | 1.79 | 1.79 | qfq | 23,302,991 | 40,239,846 | 5.29% |
| 2024-11-07 | 1.63 | 1.73 | 1.63 | 1.70 | 1.70 | qfq | 17,932,648 | 30,250,680 | -0.58% |
| 2024-11-06 | 1.70 | 1.76 | 1.66 | 1.71 | 1.71 | qfq | 14,293,381 | 24,301,727 | -1.16% |
| 2024-11-05 | 1.60 | 1.76 | 1.60 | 1.73 | 1.73 | qfq | 18,229,766 | 30,427,632 | 2.98% |
| 2024-11-04 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | qfq | 17,121,803 | 28,850,848 | -5.08% |
| 2024-11-01 | 1.88 | 1.90 | 1.72 | 1.77 | 1.77 | qfq | 22,537,720 | 40,696,155 | -2.21% |
| 2024-10-31 | 1.75 | 1.81 | 1.73 | 1.81 | 1.81 | qfq | 9,039,037 | 16,245,327 | 5.23% |
| 2024-10-30 | 1.64 | 1.72 | 1.61 | 1.72 | 1.72 | qfq | 15,858,879 | 26,793,231 | 4.88% |
| 2024-10-29 | 1.71 | 1.72 | 1.61 | 1.64 | 1.64 | qfq | 17,986,231 | 29,825,645 | -2.38% |
| 2024-10-28 | 1.64 | 1.70 | 1.63 | 1.68 | 1.68 | qfq | 17,250,231 | 28,670,385 | -1.18% |
| 2024-10-25 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | qfq | 27,081,584 | 46,777,021 | -5.03% |
| 2024-10-24 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | qfq | 1,992,502 | 3,566,579 | 5.29% |
| 2024-10-23 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | qfq | 3,398,040 | 5,755,361 | 4.94% |
| 2024-10-22 | 1.57 | 1.62 | 1.53 | 1.62 | 1.62 | qfq | 16,427,119 | 26,041,876 | 5.19% |
| 2024-10-21 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | qfq | 11,837,718 | 17,899,909 | 4.76% |
| 2024-10-18 | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | qfq | 13,353,500 | 19,705,347 | 3.52% |
| 2024-10-17 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | qfq | 4,970,196 | 7,097,276 | -3.40% |
| 2024-10-16 | 1.41 | 1.47 | 1.39 | 1.47 | 1.47 | qfq | 6,915,820 | 9,936,712 | 4.26% |
| 2024-10-15 | 1.41 | 1.45 | 1.39 | 1.41 | 1.41 | qfq | 6,841,652 | 9,695,742 | -1.40% |
| 2024-10-14 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | qfq | 8,364,714 | 11,935,179 | -0.69% |
| 2024-10-11 | 1.39 | 1.44 | 1.37 | 1.44 | 1.44 | qfq | 10,137,553 | 14,543,088 | 5.11% |
| 2024-10-10 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | qfq | 6,554,445 | 9,037,377 | -3.52% |
| 2024-10-09 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | qfq | 8,193,695 | 11,700,657 | -4.70% |
| 2024-10-08 | 1.57 | 1.58 | 1.46 | 1.49 | 1.49 | qfq | 20,332,336 | 30,984,299 | -0.67% |
| 2024-09-30 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | qfq | 19,312,878 | 28,216,877 | 4.17% |
| 2024-09-27 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | qfq | 5,562,824 | 7,989,633 | 0.70% |
| 2024-09-26 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | qfq | 7,363,306 | 10,475,400 | 0.00% |
| 2024-09-25 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | qfq | 12,375,095 | 17,446,512 | -0.69% |
| 2024-09-24 | 1.40 | 1.44 | 1.36 | 1.44 | 1.44 | qfq | 14,982,676 | 21,388,675 | 5.11% |
| 2024-09-23 | 1.30 | 1.37 | 1.29 | 1.37 | 1.37 | qfq | 3,895,809 | 5,235,277 | 5.38% |
| 2024-09-20 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | qfq | 2,128,305 | 2,774,191 | -0.76% |
| 2024-09-19 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | qfq | 2,318,408 | 2,990,993 | 3.15% |
| 2024-09-18 | 1.31 | 1.33 | 1.25 | 1.27 | 1.27 | qfq | 2,306,600 | 2,965,541 | -3.05% |
| 2024-09-13 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | qfq | 2,333,100 | 3,065,675 | 0.00% |
| 2024-09-12 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | qfq | 2,246,800 | 2,954,118 | 0.77% |
| 2024-09-11 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | qfq | 3,472,900 | 4,503,443 | -2.26% |
| 2024-09-10 | 1.32 | 1.37 | 1.29 | 1.33 | 1.33 | qfq | 4,852,670 | 6,458,887 | 0.00% |
| 2024-09-09 | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | qfq | 7,288,608 | 9,487,077 | -1.48% |
| 2024-09-06 | 1.35 | 1.44 | 1.35 | 1.35 | 1.35 | qfq | 8,164,300 | 11,342,624 | -2.17% |
| 2024-09-05 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | qfq | 10,771,101 | 14,802,829 | -3.50% |
| 2024-09-04 | 1.56 | 1.56 | 1.43 | 1.43 | 1.43 | qfq | 14,696,400 | 21,846,901 | -5.30% |
| 2024-09-03 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | qfq | 1,077,000 | 1,626,270 | 4.86% |
| 2024-09-02 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | qfq | 3,413,500 | 4,876,271 | 5.11% |
| 2024-08-30 | 1.33 | 1.41 | 1.32 | 1.37 | 1.37 | qfq | 9,252,450 | 12,627,462 | 2.24% |
| 2024-08-29 | 1.33 | 1.34 | 1.28 | 1.34 | 1.34 | qfq | 8,055,629 | 10,697,664 | 4.69% |
| 2024-08-28 | 1.22 | 1.28 | 1.20 | 1.28 | 1.28 | qfq | 4,935,658 | 6,271,786 | 4.92% |
| 2024-08-27 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | qfq | 1,665,600 | 2,025,254 | -1.61% |
| 2024-08-26 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | qfq | 1,489,101 | 1,828,468 | 1.64% |
| 2024-08-23 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | qfq | 1,405,600 | 1,704,923 | 0.00% |
| 2024-08-22 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | qfq | 1,192,100 | 1,457,260 | 0.00% |
| 2024-08-21 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | qfq | 699,120 | 849,912 | 0.00% |
| 2024-08-20 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | qfq | 1,565,700 | 1,917,568 | 1.67% |
| 2024-08-19 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | qfq | 2,579,700 | 3,159,127 | -4.00% |
| 2024-08-16 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | qfq | 1,356,160 | 1,691,827 | -0.79% |
| 2024-08-15 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | qfq | 1,823,700 | 2,272,255 | 1.61% |
| 2024-08-14 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | qfq | 2,290,320 | 2,843,267 | -0.80% |
| 2024-08-13 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | qfq | 1,449,300 | 1,815,563 | 0.00% |
| 2024-08-12 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | qfq | 3,040,900 | 3,830,924 | -3.85% |
| 2024-08-09 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | qfq | 3,542,200 | 4,651,310 | -0.76% |
| 2024-08-08 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | qfq | 3,756,762 | 4,898,625 | 1.55% |
| 2024-08-07 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | qfq | 2,563,300 | 3,317,833 | -1.53% |
| 2024-08-06 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | qfq | 1,915,784 | 2,499,734 | 0.77% |
| 2024-08-05 | 1.29 | 1.35 | 1.28 | 1.30 | 1.30 | qfq | 3,224,900 | 4,242,409 | 0.00% |
| 2024-08-02 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | qfq | 4,026,800 | 5,306,156 | 0.78% |
| 2024-08-01 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | qfq | 3,673,300 | 4,769,619 | 0.00% |
| 2024-07-31 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | qfq | 2,042,788 | 2,613,596 | 1.57% |
| 2024-07-30 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | qfq | 1,699,200 | 2,163,493 | 0.79% |
| 2024-07-29 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | qfq | 1,907,200 | 2,408,021 | -1.56% |
| 2024-07-26 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | qfq | 3,187,400 | 4,074,656 | -2.29% |
| 2024-07-25 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | qfq | 3,557,150 | 4,636,911 | 0.00% |
| 2024-07-24 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | qfq | 3,176,260 | 4,109,337 | 0.00% |
| 2024-07-23 | 1.31 | 1.37 | 1.30 | 1.31 | 1.31 | qfq | 3,972,801 | 5,309,907 | -0.76% |
| 2024-07-22 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | qfq | 2,664,897 | 3,484,733 | 1.54% |
| 2024-07-19 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | qfq | 2,195,900 | 2,805,958 | 2.36% |
| 2024-07-18 | 1.26 | 1.30 | 1.22 | 1.27 | 1.27 | qfq | 2,800,057 | 3,520,623 | 0.00% |
| 2024-07-17 | 1.33 | 1.38 | 1.27 | 1.27 | 1.27 | qfq | 5,794,357 | 7,657,153 | -5.22% |
| 2024-07-16 | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | qfq | 6,486,203 | 8,636,407 | 3.88% |
| 2024-07-15 | 1.33 | 1.34 | 1.25 | 1.29 | 1.29 | qfq | 4,241,795 | 5,457,706 | -2.27% |
| 2024-07-12 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | qfq | 3,036,678 | 4,004,942 | 4.76% |
| 2024-07-11 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | qfq | 497,500 | 626,850 | 5.00% |
| 2024-07-10 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | qfq | 963,400 | 1,159,647 | -3.23% |
| 2024-07-09 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | qfq | 1,660,700 | 2,015,240 | 4.20% |
| 2024-07-08 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | qfq | 2,358,303 | 2,796,769 | -3.25% |
| 2024-07-05 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | qfq | 993,400 | 1,212,712 | 2.50% |
| 2024-07-04 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | qfq | 2,379,550 | 2,911,546 | -4.76% |
| 2024-07-03 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | qfq | 1,412,600 | 1,783,619 | -0.79% |
| 2024-07-02 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | qfq | 1,412,500 | 1,776,561 | 1.60% |
| 2024-07-01 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | qfq | 2,750,060 | 3,442,350 | -1.57% |
| 2024-06-28 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | qfq | 1,025,700 | 1,315,727 | -0.78% |
| 2024-06-27 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | qfq | 941,900 | 1,215,268 | -1.54% |
| 2024-06-26 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | qfq | 1,560,000 | 1,989,131 | 2.36% |
| 2024-06-25 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | qfq | 1,977,500 | 2,545,396 | -2.31% |
| 2024-06-24 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | qfq | 1,700,100 | 2,218,048 | -2.26% |
| 2024-06-21 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | qfq | 1,328,400 | 1,759,031 | 2.31% |
| 2024-06-20 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | qfq | 1,652,700 | 2,174,946 | -3.70% |
| 2024-06-19 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | qfq | 2,347,307 | 3,164,650 | -2.88% |
| 2024-06-18 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | qfq | 2,187,207 | 3,060,435 | 1.46% |
| 2024-06-17 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | qfq | 1,221,874 | 1,678,528 | -0.72% |
| 2024-06-14 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | qfq | 1,512,800 | 2,075,004 | 0.73% |
| 2024-06-13 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | qfq | 1,733,336 | 2,387,847 | -0.72% |
| 2024-06-12 | 1.35 | 1.40 | 1.34 | 1.38 | 1.38 | qfq | 3,079,059 | 4,248,691 | 2.99% |
| 2024-06-11 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | qfq | 1,296,610 | 1,722,845 | 0.00% |
| 2024-06-07 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | qfq | 2,599,831 | 3,489,090 | 3.88% |
| 2024-06-06 | 1.30 | 1.33 | 1.26 | 1.29 | 1.29 | qfq | 2,966,725 | 3,823,482 | -0.77% |
| 2024-06-05 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | qfq | 3,935,087 | 5,131,050 | -2.26% |
| 2024-06-04 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | qfq | 3,031,752 | 4,038,746 | -5.00% |
| 2024-06-03 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | qfq | 10,587,120 | 15,328,507 | 0.72% |
| 2024-05-31 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | qfq | 549,500 | 763,805 | 5.30% |
| 2024-05-30 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | qfq | 2,380,537 | 3,100,447 | -1.49% |
| 2024-05-29 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | qfq | 2,809,900 | 3,807,573 | -4.96% |
| 2024-05-28 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | qfq | 2,301,900 | 3,228,878 | -0.70% |
| 2024-05-27 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | qfq | 4,059,102 | 5,785,210 | 2.90% |
| 2024-05-24 | 1.29 | 1.38 | 1.28 | 1.38 | 1.38 | qfq | 3,287,684 | 4,383,823 | 5.34% |
| 2024-05-23 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | qfq | 5,475,461 | 6,993,033 | -0.76% |
| 2024-05-22 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | qfq | 2,961,134 | 3,932,704 | -2.94% |
| 2024-05-21 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | qfq | 2,043,700 | 2,784,036 | 0.00% |
| 2024-05-20 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | qfq | 2,429,292 | 3,340,570 | -2.86% |
| 2024-05-17 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | qfq | 3,752,428 | 5,186,387 | -0.71% |
| 2024-05-16 | 1.40 | 1.46 | 1.39 | 1.41 | 1.41 | qfq | 3,456,628 | 4,912,403 | 0.00% |
| 2024-05-15 | 1.48 | 1.50 | 1.38 | 1.41 | 1.41 | qfq | 6,220,489 | 8,944,063 | -2.76% |
| 2024-05-14 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | qfq | 12,497,760 | 17,574,823 | 5.07% |
| 2024-05-13 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | qfq | 7,151,972 | 9,423,291 | 0.00% |
| 2024-05-10 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | qfq | 1,398,700 | 1,930,206 | -4.83% |
| 2024-05-09 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | qfq | 7,892,800 | 12,000,769 | -5.23% |
| 2024-05-08 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | qfq | 1,412,000 | 2,160,360 | 4.79% |
| 2024-05-07 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | qfq | 725,186 | 1,058,772 | 5.04% |
| 2024-05-06 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | qfq | 1,598,718 | 2,222,218 | 5.30% |
| 2024-04-29 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | qfq | 2,797,600 | 3,677,299 | 4.76% |
| 2024-04-26 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | qfq | 7,591,010 | 9,558,470 | 5.00% |
| 2024-04-25 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | qfq | 1,855,013 | 2,220,278 | 5.26% |
| 2024-04-24 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | qfq | 4,689,668 | 5,323,591 | 4.59% |
| 2024-04-23 | 1.11 | 1.12 | 1.05 | 1.09 | 1.09 | qfq | 8,536,842 | 9,130,433 | -1.80% |
| 2024-04-22 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | qfq | 6,403,200 | 7,211,494 | -5.13% |
| 2024-04-19 | 1.20 | 1.21 | 1.14 | 1.17 | 1.17 | qfq | 9,743,372 | 11,441,187 | -2.50% |
| 2024-04-18 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | qfq | 7,775,519 | 9,230,488 | 5.26% |
| 2024-04-17 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | qfq | 10,850,400 | 12,228,922 | -3.39% |
| 2024-04-16 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | qfq | 1,310,700 | 1,546,626 | -4.84% |
| 2024-04-15 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | qfq | 728,600 | 903,464 | -4.62% |
| 2024-04-12 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | qfq | 3,096,900 | 3,985,353 | 4.84% |
| 2024-04-11 | 1.22 | 1.27 | 1.19 | 1.24 | 1.24 | qfq | 3,749,400 | 4,635,082 | 0.00% |
| 2024-04-10 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | qfq | 4,781,200 | 6,018,779 | -5.34% |
| 2024-04-09 | 1.24 | 1.33 | 1.24 | 1.31 | 1.31 | qfq | 4,542,396 | 5,858,969 | 1.55% |
| 2024-04-08 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | qfq | 4,205,500 | 5,451,623 | -5.15% |
| 2024-04-03 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | qfq | 5,737,202 | 7,875,974 | -4.90% |
| 2024-04-02 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | qfq | 4,307,900 | 6,196,754 | -2.05% |
| 2024-04-01 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | qfq | 5,168,626 | 7,545,341 | -2.01% |
| 2024-03-29 | 1.44 | 1.50 | 1.43 | 1.49 | 1.49 | qfq | 4,245,375 | 6,241,282 | 3.47% |
| 2024-03-28 | 1.41 | 1.46 | 1.40 | 1.44 | 1.44 | qfq | 2,572,044 | 3,697,475 | 0.70% |
| 2024-03-27 | 1.49 | 1.50 | 1.43 | 1.43 | 1.43 | qfq | 4,169,100 | 6,051,742 | -4.67% |
| 2024-03-26 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | qfq | 5,813,594 | 8,534,487 | 0.00% |
| 2024-03-25 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | qfq | 6,465,400 | 9,839,118 | -5.06% |
| 2024-03-22 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | qfq | 5,998,712 | 9,486,561 | 1.28% |
| 2024-03-21 | 1.58 | 1.61 | 1.55 | 1.56 | 1.56 | qfq | 5,661,944 | 8,878,923 | -2.50% |
| 2024-03-20 | 1.59 | 1.62 | 1.53 | 1.60 | 1.60 | qfq | 8,468,210 | 13,389,970 | 0.00% |
| 2024-03-19 | 1.72 | 1.74 | 1.60 | 1.60 | 1.60 | qfq | 16,756,800 | 27,713,911 | -4.76% |
| 2024-03-18 | 1.61 | 1.68 | 1.56 | 1.68 | 1.68 | qfq | 13,687,592 | 22,438,473 | 5.00% |
| 2024-03-15 | 1.53 | 1.60 | 1.48 | 1.60 | 1.60 | qfq | 15,182,089 | 23,711,878 | 5.26% |
| 2024-03-14 | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | qfq | 5,587,101 | 8,398,521 | 4.83% |
| 2024-03-13 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | qfq | 4,273,000 | 6,217,468 | -1.36% |
| 2024-03-12 | 1.53 | 1.54 | 1.45 | 1.47 | 1.47 | qfq | 9,140,800 | 13,626,716 | -1.34% |
| 2024-03-11 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | qfq | 5,224,988 | 7,685,853 | 4.93% |
| 2024-03-08 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | qfq | 4,343,751 | 6,138,617 | 2.16% |
| 2024-03-07 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | qfq | 7,703,600 | 10,874,527 | -4.79% |
| 2024-03-06 | 1.36 | 1.48 | 1.36 | 1.46 | 1.46 | qfq | 10,746,940 | 15,071,984 | 2.10% |
| 2024-03-05 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | qfq | 6,557,000 | 9,387,395 | -4.67% |
| 2024-03-04 | 1.60 | 1.62 | 1.46 | 1.50 | 1.50 | qfq | 11,902,919 | 18,336,114 | -2.60% |
| 2024-03-01 | 1.48 | 1.54 | 1.47 | 1.54 | 1.54 | qfq | 2,486,219 | 3,785,769 | 4.76% |
| 2024-02-29 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | qfq | 9,435,718 | 13,813,995 | -3.29% |
| 2024-02-28 | 1.58 | 1.65 | 1.52 | 1.52 | 1.52 | qfq | 13,083,919 | 20,728,254 | -5.00% |
| 2024-02-27 | 1.70 | 1.70 | 1.54 | 1.60 | 1.60 | qfq | 17,545,875 | 27,911,625 | -1.23% |
| 2024-02-26 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | qfq | 666,801 | 1,080,218 | 5.19% |
| 2024-02-23 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | qfq | 2,139,100 | 3,293,641 | 4.76% |
| 2024-02-22 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | qfq | 3,136,501 | 4,575,247 | 5.00% |
| 2024-02-21 | 1.37 | 1.40 | 1.33 | 1.40 | 1.40 | qfq | 5,270,001 | 7,243,099 | 5.26% |
| 2024-02-20 | 1.27 | 1.33 | 1.25 | 1.33 | 1.33 | qfq | 5,747,400 | 7,482,589 | 4.72% |
| 2024-02-19 | 1.20 | 1.27 | 1.19 | 1.27 | 1.27 | qfq | 10,569,242 | 13,152,868 | 4.96% |
| 2024-02-08 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | qfq | 13,570,671 | 16,209,073 | -3.20% |
| 2024-02-07 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | qfq | 1,322,900 | 1,653,625 | -5.30% |
| 2024-02-06 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | qfq | 820,100 | 1,082,532 | -5.04% |
| 2024-02-05 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | qfq | 321,400 | 446,746 | -4.79% |
| 2024-02-02 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | qfq | 10,208,570 | 14,992,923 | -5.19% |
| 2024-02-01 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | qfq | 3,124,300 | 4,811,422 | -4.94% |
| 2024-01-31 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | qfq | 237,900 | 385,398 | -5.26% |
| 2024-01-30 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | qfq | 725,300 | 1,240,263 | -5.00% |
| 2024-01-29 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | qfq | 3,120,900 | 5,663,000 | -4.76% |
| 2024-01-26 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 3,559,500 | 6,743,728 | -1.05% |
| 2024-01-25 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | qfq | 6,460,886 | 12,311,743 | -0.52% |
| 2024-01-24 | 1.85 | 1.96 | 1.85 | 1.92 | 1.92 | qfq | 4,683,500 | 8,923,217 | 2.67% |
| 2024-01-23 | 1.83 | 1.88 | 1.80 | 1.87 | 1.87 | qfq | 5,269,936 | 9,706,287 | 0.00% |
| 2024-01-22 | 1.88 | 2.02 | 1.87 | 1.87 | 1.87 | qfq | 8,298,801 | 15,863,547 | -5.08% |
| 2024-01-19 | 2.05 | 2.07 | 1.97 | 1.97 | 1.97 | qfq | 8,419,676 | 16,738,968 | -4.83% |
| 2024-01-18 | 2.17 | 2.17 | 2.06 | 2.07 | 2.07 | qfq | 5,919,360 | 12,259,418 | -4.61% |
| 2024-01-17 | 2.24 | 2.27 | 2.15 | 2.17 | 2.17 | qfq | 2,246,986 | 4,953,736 | -3.13% |
| 2024-01-16 | 2.26 | 2.30 | 2.22 | 2.24 | 2.24 | qfq | 1,264,900 | 2,857,847 | -0.88% |
| 2024-01-15 | 2.25 | 2.28 | 2.22 | 2.26 | 2.26 | qfq | 1,124,805 | 2,526,099 | 0.89% |
| 2024-01-12 | 2.30 | 2.31 | 2.22 | 2.24 | 2.24 | qfq | 2,233,854 | 5,051,264 | -2.61% |
| 2024-01-11 | 2.32 | 2.32 | 2.27 | 2.30 | 2.30 | qfq | 2,235,976 | 5,136,824 | -0.43% |
| 2024-01-10 | 2.35 | 2.37 | 2.30 | 2.31 | 2.31 | qfq | 1,608,300 | 3,729,680 | -2.12% |
| 2024-01-09 | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | qfq | 657,928 | 1,551,219 | 0.43% |
| 2024-01-08 | 2.40 | 2.41 | 2.34 | 2.35 | 2.35 | qfq | 900,900 | 2,125,120 | -1.67% |
| 2024-01-05 | 2.42 | 2.44 | 2.37 | 2.39 | 2.39 | qfq | 1,244,370 | 3,002,269 | -1.24% |
| 2024-01-04 | 2.44 | 2.46 | 2.41 | 2.42 | 2.42 | qfq | 1,647,200 | 4,000,074 | -1.63% |
| 2024-01-03 | 2.48 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 1,173,366 | 2,888,778 | -1.20% |
| 2024-01-02 | 2.52 | 2.52 | 2.48 | 2.49 | 2.49 | qfq | 1,339,102 | 3,345,245 | -1.58% |
| 2023-12-29 | 2.52 | 2.54 | 2.50 | 2.53 | 2.53 | qfq | 948,632 | 2,393,105 | 0.00% |
| 2023-12-28 | 2.51 | 2.54 | 2.46 | 2.53 | 2.53 | qfq | 1,358,301 | 3,400,563 | 0.80% |
| 2023-12-27 | 2.50 | 2.55 | 2.48 | 2.51 | 2.51 | qfq | 798,801 | 1,997,846 | 0.00% |
| 2023-12-26 | 2.54 | 2.54 | 2.42 | 2.51 | 2.51 | qfq | 1,378,200 | 3,432,547 | -1.57% |
| 2023-12-25 | 2.69 | 2.69 | 2.55 | 2.55 | 2.55 | qfq | 2,031,593 | 5,295,553 | -0.39% |
| 2023-12-22 | 2.55 | 2.61 | 2.54 | 2.56 | 2.56 | qfq | 2,057,000 | 5,282,709 | 0.79% |
| 2023-12-21 | 2.52 | 2.55 | 2.51 | 2.54 | 2.54 | qfq | 1,119,581 | 2,836,471 | 0.79% |
| 2023-12-20 | 2.48 | 2.55 | 2.47 | 2.52 | 2.52 | qfq | 2,280,000 | 5,748,267 | 1.20% |
| 2023-12-19 | 2.47 | 2.51 | 2.42 | 2.49 | 2.49 | qfq | 2,272,144 | 5,600,807 | 0.81% |
| 2023-12-18 | 2.58 | 2.58 | 2.45 | 2.47 | 2.47 | qfq | 2,293,600 | 5,716,606 | -3.89% |
| 2023-12-15 | 2.57 | 2.59 | 2.57 | 2.57 | 2.57 | qfq | 942,400 | 2,429,902 | -0.39% |
| 2023-12-14 | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | qfq | 1,856,100 | 4,761,056 | 1.57% |
| 2023-12-13 | 2.55 | 2.57 | 2.53 | 2.54 | 2.54 | qfq | 1,194,944 | 3,047,060 | -0.78% |
| 2023-12-12 | 2.55 | 2.58 | 2.54 | 2.56 | 2.56 | qfq | 1,176,000 | 3,007,068 | 0.00% |
| 2023-12-11 | 2.62 | 2.62 | 2.53 | 2.56 | 2.56 | qfq | 2,816,310 | 7,233,195 | -2.66% |
| 2023-12-08 | 2.63 | 2.65 | 2.59 | 2.63 | 2.63 | qfq | 2,480,701 | 6,488,930 | -0.38% |
| 2023-12-07 | 2.65 | 2.66 | 2.62 | 2.64 | 2.64 | qfq | 1,659,900 | 4,376,012 | -0.75% |
| 2023-12-06 | 2.64 | 2.72 | 2.62 | 2.66 | 2.66 | qfq | 3,927,900 | 10,458,009 | 1.14% |
| 2023-12-05 | 2.67 | 2.68 | 2.63 | 2.63 | 2.63 | qfq | 1,681,604 | 4,461,031 | -1.87% |
| 2023-12-04 | 2.70 | 2.71 | 2.60 | 2.68 | 2.68 | qfq | 3,610,800 | 9,630,331 | -1.11% |
| 2023-12-01 | 2.71 | 2.73 | 2.67 | 2.71 | 2.71 | qfq | 1,759,700 | 4,749,159 | 0.37% |
| 2023-11-30 | 2.83 | 2.83 | 2.68 | 2.70 | 2.70 | qfq | 6,156,200 | 16,752,148 | -4.26% |
| 2023-11-29 | 2.86 | 2.88 | 2.78 | 2.82 | 2.82 | qfq | 3,634,978 | 10,305,250 | -1.74% |
| 2023-11-28 | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | qfq | 1,538,800 | 4,413,150 | 0.00% |
| 2023-11-27 | 2.84 | 2.89 | 2.83 | 2.87 | 2.87 | qfq | 2,294,992 | 6,569,436 | 0.70% |
| 2023-11-24 | 2.86 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 2,630,800 | 7,542,827 | -0.70% |
| 2023-11-23 | 2.84 | 2.89 | 2.84 | 2.87 | 2.87 | qfq | 1,558,101 | 4,473,454 | 0.70% |
| 2023-11-22 | 2.88 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 1,584,600 | 4,534,225 | -1.72% |
| 2023-11-21 | 2.87 | 2.94 | 2.83 | 2.90 | 2.90 | qfq | 3,668,513 | 10,617,112 | 0.35% |
| 2023-11-20 | 2.79 | 2.92 | 2.79 | 2.89 | 2.89 | qfq | 5,388,902 | 15,479,175 | 3.58% |
| 2023-11-17 | 2.76 | 2.82 | 2.74 | 2.79 | 2.79 | qfq | 3,179,964 | 8,838,646 | 0.36% |
| 2023-11-16 | 2.72 | 2.82 | 2.67 | 2.78 | 2.78 | qfq | 6,062,020 | 16,662,849 | 2.58% |
| 2023-11-15 | 2.72 | 2.75 | 2.69 | 2.71 | 2.71 | qfq | 2,005,694 | 5,459,202 | 0.37% |
| 2023-11-14 | 2.65 | 2.74 | 2.65 | 2.70 | 2.70 | qfq | 2,615,000 | 7,076,870 | 1.89% |
| 2023-11-13 | 2.65 | 2.73 | 2.65 | 2.65 | 2.65 | qfq | 4,534,605 | 12,159,870 | 0.38% |
| 2023-11-10 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | qfq | 1,249,400 | 3,305,503 | -1.12% |
| 2023-11-09 | 2.69 | 2.69 | 2.65 | 2.67 | 2.67 | qfq | 976,800 | 2,605,857 | -0.74% |
| 2023-11-08 | 2.67 | 2.72 | 2.65 | 2.69 | 2.69 | qfq | 2,827,932 | 7,596,626 | 0.37% |
| 2023-11-07 | 2.67 | 2.70 | 2.64 | 2.68 | 2.68 | qfq | 3,904,700 | 10,407,114 | 0.00% |
| 2023-11-06 | 2.71 | 2.75 | 2.68 | 2.68 | 2.68 | qfq | 3,401,000 | 9,194,050 | -1.47% |
| 2023-11-03 | 2.63 | 2.74 | 2.62 | 2.72 | 2.72 | qfq | 4,602,220 | 12,379,706 | 2.64% |
| 2023-11-02 | 2.57 | 2.71 | 2.56 | 2.65 | 2.65 | qfq | 8,548,080 | 22,889,348 | 2.71% |
| 2023-11-01 | 2.58 | 2.59 | 2.55 | 2.58 | 2.58 | qfq | 1,760,251 | 4,522,385 | 0.39% |
| 2023-10-31 | 2.55 | 2.57 | 2.54 | 2.57 | 2.57 | qfq | 1,524,350 | 3,892,599 | 0.39% |
| 2023-10-30 | 2.49 | 2.56 | 2.47 | 2.56 | 2.56 | qfq | 2,561,850 | 6,444,795 | 1.19% |
| 2023-10-27 | 2.54 | 2.56 | 2.52 | 2.53 | 2.53 | qfq | 2,966,100 | 7,531,835 | -0.78% |
| 2023-10-26 | 2.50 | 2.58 | 2.49 | 2.55 | 2.55 | qfq | 3,159,381 | 7,988,967 | 1.59% |
| 2023-10-25 | 2.51 | 2.53 | 2.50 | 2.51 | 2.51 | qfq | 2,251,501 | 5,656,035 | 0.80% |
| 2023-10-24 | 2.47 | 2.51 | 2.46 | 2.49 | 2.49 | qfq | 1,858,400 | 4,618,808 | 0.40% |
| 2023-10-23 | 2.48 | 2.48 | 2.42 | 2.48 | 2.48 | qfq | 2,070,300 | 5,088,330 | -0.40% |
| 2023-10-20 | 2.45 | 2.49 | 2.44 | 2.49 | 2.49 | qfq | 2,054,008 | 5,067,949 | 1.22% |
| 2023-10-19 | 2.44 | 2.48 | 2.42 | 2.46 | 2.46 | qfq | 1,952,800 | 4,781,517 | 0.41% |
| 2023-10-18 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | qfq | 2,596,851 | 6,404,306 | -2.39% |
| 2023-10-17 | 2.50 | 2.53 | 2.50 | 2.51 | 2.51 | qfq | 2,211,700 | 5,555,577 | 0.00% |
| 2023-10-16 | 2.49 | 2.53 | 2.47 | 2.51 | 2.51 | qfq | 2,685,108 | 6,718,974 | 0.40% |
| 2023-10-13 | 2.51 | 2.51 | 2.46 | 2.50 | 2.50 | qfq | 1,508,600 | 3,748,050 | -0.40% |
| 2023-10-12 | 2.51 | 2.51 | 2.49 | 2.51 | 2.51 | qfq | 1,134,800 | 2,842,332 | 0.00% |
| 2023-10-11 | 2.51 | 2.51 | 2.49 | 2.51 | 2.51 | qfq | 1,159,700 | 2,902,595 | 0.00% |
| 2023-10-10 | 2.52 | 2.53 | 2.50 | 2.51 | 2.51 | qfq | 1,102,300 | 2,765,761 | 0.00% |
| 2023-10-09 | 2.49 | 2.52 | 2.48 | 2.51 | 2.51 | qfq | 1,421,300 | 3,551,981 | 0.80% |
| 2023-09-28 | 2.47 | 2.49 | 2.45 | 2.49 | 2.49 | qfq | 963,812 | 2,388,400 | 1.63% |
| 2023-09-27 | 2.44 | 2.50 | 2.44 | 2.45 | 2.45 | qfq | 1,397,600 | 3,449,771 | 0.00% |
| 2023-09-26 | 2.50 | 2.50 | 2.43 | 2.45 | 2.45 | qfq | 2,282,100 | 5,612,340 | -2.39% |
| 2023-09-25 | 2.56 | 2.58 | 2.48 | 2.51 | 2.51 | qfq | 2,769,008 | 6,964,844 | -1.95% |
| 2023-09-22 | 2.50 | 2.63 | 2.50 | 2.56 | 2.56 | qfq | 3,811,988 | 9,786,515 | 1.59% |
| 2023-09-21 | 2.54 | 2.55 | 2.51 | 2.52 | 2.52 | qfq | 2,060,304 | 5,201,089 | -1.18% |
| 2023-09-20 | 2.52 | 2.57 | 2.51 | 2.55 | 2.55 | qfq | 2,825,202 | 7,207,929 | 0.79% |
| 2023-09-19 | 2.52 | 2.54 | 2.51 | 2.53 | 2.53 | qfq | 2,289,000 | 5,773,780 | 0.40% |
| 2023-09-18 | 2.47 | 2.54 | 2.46 | 2.52 | 2.52 | qfq | 1,961,300 | 4,913,720 | 1.20% |
| 2023-09-15 | 2.43 | 2.50 | 2.42 | 2.49 | 2.49 | qfq | 3,376,700 | 8,288,270 | 2.47% |
| 2023-09-14 | 2.42 | 2.46 | 2.41 | 2.43 | 2.43 | qfq | 1,737,500 | 4,232,388 | 0.41% |
| 2023-09-13 | 2.44 | 2.45 | 2.40 | 2.42 | 2.42 | qfq | 1,285,444 | 3,116,310 | -1.22% |
| 2023-09-12 | 2.44 | 2.46 | 2.42 | 2.45 | 2.45 | qfq | 1,246,317 | 3,040,294 | 0.00% |
| 2023-09-11 | 2.46 | 2.46 | 2.42 | 2.45 | 2.45 | qfq | 1,214,300 | 2,966,679 | 0.41% |
| 2023-09-08 | 2.48 | 2.48 | 2.41 | 2.44 | 2.44 | qfq | 2,613,900 | 6,364,057 | -1.21% |
| 2023-09-07 | 2.55 | 2.55 | 2.46 | 2.47 | 2.47 | qfq | 2,198,000 | 5,469,606 | -2.76% |
| 2023-09-06 | 2.56 | 2.56 | 2.53 | 2.54 | 2.54 | qfq | 1,667,300 | 4,233,776 | -1.17% |
| 2023-09-05 | 2.56 | 2.57 | 2.53 | 2.57 | 2.57 | qfq | 2,021,532 | 5,158,876 | 0.00% |
| 2023-09-04 | 2.55 | 2.57 | 2.53 | 2.57 | 2.57 | qfq | 1,838,800 | 4,682,836 | 0.00% |
| 2023-09-01 | 2.48 | 2.59 | 2.45 | 2.57 | 2.57 | qfq | 3,054,700 | 7,772,166 | 3.63% |
| 2023-08-31 | 2.52 | 2.53 | 2.46 | 2.48 | 2.48 | qfq | 1,596,400 | 3,977,429 | -1.98% |
| 2023-08-30 | 2.46 | 2.53 | 2.46 | 2.53 | 2.53 | qfq | 1,982,900 | 4,974,148 | 2.02% |
| 2023-08-29 | 2.42 | 2.48 | 2.40 | 2.48 | 2.48 | qfq | 1,820,844 | 4,467,396 | 2.48% |
| 2023-08-28 | 2.54 | 2.54 | 2.38 | 2.42 | 2.42 | qfq | 2,795,500 | 6,829,567 | 0.00% |
| 2023-08-25 | 2.47 | 2.50 | 2.41 | 2.42 | 2.42 | qfq | 2,156,688 | 5,288,615 | -2.02% |
| 2023-08-24 | 2.54 | 2.56 | 2.43 | 2.47 | 2.47 | qfq | 2,548,466 | 6,289,024 | -2.76% |
| 2023-08-23 | 2.63 | 2.63 | 2.53 | 2.54 | 2.54 | qfq | 1,498,100 | 3,850,880 | -3.42% |
| 2023-08-22 | 2.67 | 2.68 | 2.54 | 2.63 | 2.63 | qfq | 2,238,200 | 5,834,262 | -1.13% |
| 2023-08-21 | 2.69 | 2.71 | 2.66 | 2.66 | 2.66 | qfq | 1,524,968 | 4,080,401 | -1.48% |
| 2023-08-18 | 2.71 | 2.74 | 2.68 | 2.70 | 2.70 | qfq | 2,087,400 | 5,658,894 | -0.74% |
| 2023-08-17 | 2.68 | 2.75 | 2.66 | 2.72 | 2.72 | qfq | 2,072,800 | 5,610,917 | 1.49% |
| 2023-08-16 | 2.67 | 2.70 | 2.66 | 2.68 | 2.68 | qfq | 2,200,602 | 5,904,542 | 0.37% |
| 2023-08-15 | 2.66 | 2.68 | 2.64 | 2.67 | 2.67 | qfq | 1,449,944 | 3,857,785 | 0.38% |
| 2023-08-14 | 2.68 | 2.68 | 2.62 | 2.66 | 2.66 | qfq | 1,680,101 | 4,438,925 | -1.12% |
| 2023-08-11 | 2.74 | 2.76 | 2.67 | 2.69 | 2.69 | qfq | 2,154,054 | 5,802,467 | -2.18% |
| 2023-08-10 | 2.74 | 2.76 | 2.74 | 2.75 | 2.75 | qfq | 2,148,100 | 5,902,899 | 0.36% |
| 2023-08-09 | 2.72 | 2.77 | 2.72 | 2.74 | 2.74 | qfq | 2,676,925 | 7,356,547 | 0.00% |
| 2023-08-08 | 2.65 | 2.74 | 2.65 | 2.74 | 2.74 | qfq | 3,515,555 | 9,455,924 | 2.24% |
| 2023-08-07 | 2.86 | 2.86 | 2.65 | 2.68 | 2.68 | qfq | 6,485,400 | 17,762,247 | -2.19% |
| 2023-08-04 | 2.67 | 2.76 | 2.66 | 2.74 | 2.74 | qfq | 4,948,701 | 13,454,333 | 2.62% |
| 2023-08-03 | 2.65 | 2.68 | 2.64 | 2.67 | 2.67 | qfq | 1,828,400 | 4,852,890 | 0.00% |
| 2023-08-02 | 2.68 | 2.69 | 2.64 | 2.67 | 2.67 | qfq | 2,412,260 | 6,421,446 | -0.74% |
| 2023-08-01 | 2.68 | 2.70 | 2.65 | 2.69 | 2.69 | qfq | 2,246,300 | 6,018,176 | 0.75% |
| 2023-07-31 | 2.67 | 2.68 | 2.65 | 2.67 | 2.67 | qfq | 3,492,000 | 9,305,489 | -0.74% |
| 2023-07-28 | 2.66 | 2.69 | 2.64 | 2.69 | 2.69 | qfq | 3,547,306 | 9,468,326 | 0.37% |
| 2023-07-27 | 2.70 | 2.70 | 2.64 | 2.68 | 2.68 | qfq | 6,489,620 | 17,337,404 | -1.11% |
| 2023-07-26 | 2.58 | 2.71 | 2.57 | 2.71 | 2.71 | qfq | 9,127,401 | 24,402,764 | 5.04% |
| 2023-07-25 | 2.54 | 2.59 | 2.54 | 2.58 | 2.58 | qfq | 3,809,016 | 9,780,401 | 1.18% |
| 2023-07-24 | 2.50 | 2.56 | 2.47 | 2.55 | 2.55 | qfq | 3,243,816 | 8,223,724 | 2.41% |
| 2023-07-21 | 2.48 | 2.51 | 2.47 | 2.49 | 2.49 | qfq | 1,822,000 | 4,545,719 | 0.00% |
| 2023-07-20 | 2.47 | 2.54 | 2.47 | 2.49 | 2.49 | qfq | 3,066,304 | 7,662,541 | 0.81% |
| 2023-07-19 | 2.49 | 2.50 | 2.44 | 2.47 | 2.47 | qfq | 2,905,200 | 7,164,198 | -0.80% |
| 2023-07-18 | 2.40 | 2.52 | 2.39 | 2.49 | 2.49 | qfq | 4,782,557 | 11,897,673 | 3.75% |
| 2023-07-17 | 2.39 | 2.42 | 2.37 | 2.40 | 2.40 | qfq | 1,843,700 | 4,407,529 | -0.41% |