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标准600302.SH
最近收盘价6.302026-07-17
最近交易日2026-07-17
成交量（股）7,921,000
成交额（元）51,648,585
日线记录722
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 722 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 | 6.70 | 6.85 | 6.29 | 6.30 | 6.30 | qfq | 7,921,000 | 51,648,585 | -5.69% |
| 2026-07-16 | 7.07 | 7.14 | 6.59 | 6.68 | 6.68 | qfq | 7,344,248 | 50,383,445 | -5.65% |
| 2026-07-15 | 6.90 | 7.36 | 6.90 | 7.08 | 7.08 | qfq | 6,575,501 | 47,235,567 | 0.14% |
| 2026-07-14 | 7.85 | 7.99 | 7.07 | 7.07 | 7.07 | qfq | 9,372,457 | 69,561,699 | -10.05% |
| 2026-07-13 | 8.13 | 8.33 | 7.80 | 7.86 | 7.86 | qfq | 4,238,800 | 34,213,869 | -3.44% |
| 2026-07-10 | 7.91 | 8.30 | 7.84 | 8.14 | 8.14 | qfq | 5,123,900 | 41,670,751 | 1.88% |
| 2026-07-09 | 7.59 | 7.99 | 7.51 | 7.99 | 7.99 | qfq | 5,731,601 | 44,450,415 | 5.27% |
| 2026-07-08 | 7.24 | 7.65 | 7.10 | 7.59 | 7.59 | qfq | 5,784,201 | 42,986,625 | 4.83% |
| 2026-07-07 | 7.90 | 7.97 | 7.17 | 7.24 | 7.24 | qfq | 8,600,402 | 63,887,711 | -9.16% |
| 2026-07-06 | 8.33 | 8.48 | 7.87 | 7.97 | 7.97 | qfq | 5,503,800 | 45,022,718 | -5.34% |
| 2026-07-03 | 8.51 | 8.80 | 8.42 | 8.42 | 8.42 | qfq | 6,392,100 | 54,943,388 | -2.43% |
| 2026-07-02 | 8.29 | 8.71 | 8.29 | 8.63 | 8.63 | qfq | 4,755,101 | 40,798,267 | 2.62% |
| 2026-07-01 | 8.29 | 8.68 | 8.27 | 8.41 | 8.41 | qfq | 6,108,800 | 52,169,606 | 1.57% |
| 2026-06-30 | 8.28 | 8.43 | 8.07 | 8.28 | 8.28 | qfq | 6,251,000 | 51,913,560 | 3.11% |
| 2026-06-29 | 8.07 | 8.30 | 7.79 | 8.03 | 8.03 | qfq | 4,534,900 | 36,310,315 | -2.07% |
| 2026-06-26 | 8.20 | 8.48 | 7.90 | 8.20 | 8.20 | qfq | 5,412,301 | 44,515,933 | -0.97% |
| 2026-06-25 | 8.43 | 8.50 | 8.07 | 8.28 | 8.28 | qfq | 5,422,900 | 44,724,969 | -1.66% |
| 2026-06-24 | 8.90 | 8.90 | 8.42 | 8.42 | 8.42 | qfq | 6,267,600 | 53,231,684 | -4.97% |
| 2026-06-23 | 8.66 | 9.09 | 8.64 | 8.86 | 8.86 | qfq | 7,289,310 | 65,370,707 | 2.31% |
| 2026-06-22 | 9.00 | 9.08 | 8.66 | 8.66 | 8.66 | qfq | 4,797,101 | 41,747,145 | -5.04% |
| 2026-06-18 | 9.37 | 9.73 | 9.12 | 9.12 | 9.12 | qfq | 6,916,600 | 64,722,273 | -5.00% |
| 2026-06-17 | 10.25 | 10.25 | 9.60 | 9.60 | 9.60 | qfq | 6,068,300 | 59,247,167 | -5.04% |
| 2026-06-16 | 9.92 | 10.28 | 9.73 | 10.11 | 10.11 | qfq | 9,108,700 | 90,381,901 | -1.27% |
| 2026-06-15 | 10.45 | 10.70 | 10.24 | 10.24 | 10.24 | qfq | 4,695,100 | 48,972,790 | -5.01% |
| 2026-06-12 | 10.69 | 10.86 | 10.32 | 10.78 | 10.78 | qfq | 5,082,500 | 53,827,502 | 1.70% |
| 2026-06-11 | 10.65 | 10.78 | 10.38 | 10.60 | 10.60 | qfq | 6,493,761 | 68,599,633 | -2.66% |
| 2026-06-10 | 10.37 | 10.89 | 10.25 | 10.89 | 10.89 | qfq | 9,276,298 | 98,431,513 | 5.01% |
| 2026-06-09 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | qfq | 991,600 | 10,282,892 | 4.96% |
| 2026-06-08 | 9.55 | 10.19 | 9.53 | 9.88 | 9.88 | qfq | 7,463,864 | 73,624,673 | -0.90% |
| 2026-06-05 | 9.99 | 10.48 | 9.73 | 9.97 | 9.97 | qfq | 6,823,400 | 68,693,863 | -0.50% |
| 2026-06-04 | 10.16 | 10.29 | 10.02 | 10.02 | 10.02 | qfq | 4,498,200 | 45,297,346 | -5.02% |
| 2026-06-03 | 11.22 | 11.22 | 10.55 | 10.55 | 10.55 | qfq | 8,452,360 | 90,246,841 | -4.95% |
| 2026-06-02 | 11.38 | 11.59 | 11.06 | 11.10 | 11.10 | qfq | 10,560,258 | 118,792,434 | -1.77% |
| 2026-06-01 | 10.75 | 11.30 | 10.66 | 11.30 | 11.30 | qfq | 9,222,215 | 103,002,201 | 5.02% |
| 2026-05-29 | 10.59 | 11.11 | 10.56 | 10.76 | 10.76 | qfq | 10,532,108 | 114,261,583 | 1.70% |
| 2026-05-28 | 9.99 | 10.58 | 9.96 | 10.58 | 10.58 | qfq | 9,044,001 | 95,034,630 | 4.96% |
| 2026-05-27 | 10.03 | 10.27 | 9.83 | 10.08 | 10.08 | qfq | 7,630,700 | 76,336,035 | -0.69% |
| 2026-05-26 | 10.30 | 10.39 | 9.92 | 10.15 | 10.15 | qfq | 10,652,502 | 108,270,672 | -1.26% |
| 2026-05-25 | 9.70 | 10.28 | 9.60 | 10.28 | 10.28 | qfq | 11,098,900 | 111,090,332 | 5.01% |
| 2026-05-22 | 9.79 | 9.88 | 9.43 | 9.79 | 9.79 | qfq | 11,104,405 | 108,062,553 | 2.94% |
| 2026-05-21 | 9.55 | 10.17 | 9.51 | 9.51 | 9.51 | qfq | 16,093,713 | 158,906,772 | -1.86% |
| 2026-05-20 | 9.52 | 9.69 | 9.32 | 9.69 | 9.69 | qfq | 15,770,946 | 151,907,560 | 4.98% |
| 2026-05-19 | 8.88 | 9.23 | 8.81 | 9.23 | 9.23 | qfq | 7,586,931 | 68,583,116 | 5.01% |
| 2026-05-18 | 8.51 | 8.88 | 8.36 | 8.79 | 8.79 | qfq | 9,133,690 | 78,789,084 | 1.03% |
| 2026-05-15 | 9.18 | 9.37 | 8.60 | 8.70 | 8.70 | qfq | 14,513,511 | 129,570,685 | -3.87% |
| 2026-05-14 | 8.56 | 9.05 | 8.56 | 9.05 | 9.05 | qfq | 9,423,321 | 83,366,217 | 4.99% |
| 2026-05-13 | 8.61 | 8.85 | 8.30 | 8.62 | 8.62 | qfq | 16,118,061 | 138,718,469 | 2.01% |
| 2026-05-12 | 7.99 | 8.45 | 7.94 | 8.45 | 8.45 | qfq | 10,285,611 | 85,583,181 | 4.97% |
| 2026-05-11 | 7.77 | 8.34 | 7.77 | 8.05 | 8.05 | qfq | 30,781,633 | 241,723,177 | -1.59% |
| 2026-05-08 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | qfq | 184,800 | 1,511,664 | -4.99% |
| 2026-05-07 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | qfq | 153,400 | 1,320,774 | -4.97% |
| 2026-05-06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | qfq | 142,600 | 1,291,956 | -5.03% |
| 2026-04-29 | 9.50 | 9.68 | 9.25 | 9.54 | 9.54 | qfq | 7,973,800 | 76,277,733 | -0.21% |
| 2026-04-28 | 9.48 | 9.70 | 9.33 | 9.56 | 9.56 | qfq | 8,499,046 | 81,016,936 | -0.10% |
| 2026-04-27 | 9.97 | 10.20 | 9.57 | 9.57 | 9.57 | qfq | 14,325,346 | 139,028,075 | -9.97% |
| 2026-04-24 | 10.50 | 10.78 | 10.35 | 10.63 | 10.63 | qfq | 6,253,802 | 66,341,302 | 0.00% |
| 2026-04-23 | 10.57 | 10.76 | 10.39 | 10.63 | 10.63 | qfq | 9,456,920 | 99,647,962 | -0.93% |
| 2026-04-22 | 11.29 | 11.48 | 10.51 | 10.73 | 10.73 | qfq | 20,685,210 | 225,118,671 | -6.78% |
| 2026-04-21 | 11.25 | 11.60 | 11.13 | 11.51 | 11.51 | qfq | 8,403,733 | 95,699,937 | 1.68% |
| 2026-04-20 | 11.25 | 11.60 | 10.98 | 11.32 | 11.32 | qfq | 10,864,532 | 122,256,933 | 0.35% |
| 2026-04-17 | 11.71 | 11.81 | 11.20 | 11.28 | 11.28 | qfq | 10,322,400 | 117,701,347 | -4.08% |
| 2026-04-16 | 11.50 | 11.87 | 11.28 | 11.76 | 11.76 | qfq | 9,114,700 | 106,073,140 | 3.16% |
| 2026-04-15 | 11.82 | 11.82 | 11.37 | 11.40 | 11.40 | qfq | 10,802,400 | 124,270,694 | -3.55% |
| 2026-04-14 | 12.03 | 12.10 | 11.66 | 11.82 | 11.82 | qfq | 11,288,600 | 133,488,129 | -1.42% |
| 2026-04-13 | 12.13 | 12.25 | 11.87 | 11.99 | 11.99 | qfq | 12,725,900 | 152,723,799 | -2.68% |
| 2026-04-10 | 12.30 | 12.64 | 12.13 | 12.32 | 12.32 | qfq | 14,449,900 | 178,819,044 | -0.56% |
| 2026-04-09 | 12.14 | 12.71 | 11.95 | 12.39 | 12.39 | qfq | 18,769,300 | 231,984,482 | 1.56% |
| 2026-04-08 | 11.98 | 12.36 | 11.91 | 12.20 | 12.20 | qfq | 15,996,100 | 195,067,311 | 2.87% |
| 2026-04-07 | 12.12 | 12.18 | 11.71 | 11.86 | 11.86 | qfq | 16,721,401 | 198,564,176 | -3.34% |
| 2026-04-03 | 11.13 | 12.27 | 10.78 | 12.27 | 12.27 | qfq | 18,673,900 | 214,100,445 | 10.04% |
| 2026-04-02 | 11.07 | 11.20 | 10.92 | 11.15 | 11.15 | qfq | 7,032,300 | 77,919,034 | 0.63% |
| 2026-04-01 | 11.03 | 11.45 | 11.01 | 11.08 | 11.08 | qfq | 12,613,300 | 141,044,203 | 3.17% |
| 2026-03-31 | 11.17 | 11.17 | 10.68 | 10.74 | 10.74 | qfq | 8,983,431 | 97,589,704 | -2.54% |
| 2026-03-30 | 11.32 | 11.49 | 10.71 | 11.02 | 11.02 | qfq | 13,926,950 | 153,150,128 | -4.01% |
| 2026-03-27 | 11.32 | 11.60 | 11.29 | 11.48 | 11.48 | qfq | 7,806,000 | 89,696,538 | -0.26% |
| 2026-03-26 | 11.76 | 11.93 | 11.40 | 11.51 | 11.51 | qfq | 10,559,200 | 122,934,573 | -2.04% |
| 2026-03-25 | 11.50 | 11.75 | 11.28 | 11.75 | 11.75 | qfq | 13,352,800 | 153,859,598 | 3.07% |
| 2026-03-24 | 10.95 | 11.57 | 10.62 | 11.40 | 11.40 | qfq | 18,039,801 | 200,845,208 | 7.04% |
| 2026-03-23 | 11.50 | 11.64 | 10.65 | 10.65 | 10.65 | qfq | 16,174,751 | 178,902,161 | -9.97% |
| 2026-03-20 | 12.00 | 12.14 | 11.57 | 11.83 | 11.83 | qfq | 15,007,100 | 178,174,993 | -1.91% |
| 2026-03-19 | 11.90 | 12.20 | 11.42 | 12.06 | 12.06 | qfq | 19,838,801 | 235,891,615 | 1.26% |
| 2026-03-18 | 11.53 | 12.08 | 11.39 | 11.91 | 11.91 | qfq | 21,464,019 | 252,867,149 | 3.30% |
| 2026-03-17 | 11.32 | 11.70 | 11.15 | 11.53 | 11.53 | qfq | 23,654,700 | 270,946,886 | 2.13% |
| 2026-03-16 | 10.65 | 11.29 | 10.65 | 11.29 | 11.29 | qfq | 12,308,400 | 137,333,517 | 10.04% |
| 2026-03-13 | 10.20 | 10.45 | 10.15 | 10.26 | 10.26 | qfq | 9,520,202 | 97,851,805 | -0.68% |
| 2026-03-12 | 10.69 | 10.85 | 10.26 | 10.33 | 10.33 | qfq | 18,285,735 | 191,431,832 | -4.17% |
| 2026-03-11 | 11.97 | 12.02 | 10.78 | 10.78 | 10.78 | qfq | 29,615,400 | 327,922,748 | -10.02% |
| 2026-03-10 | 11.60 | 12.20 | 11.60 | 11.98 | 11.98 | qfq | 9,349,033 | 111,517,014 | 3.72% |
| 2026-03-09 | 11.78 | 11.78 | 11.15 | 11.55 | 11.55 | qfq | 12,085,100 | 137,970,187 | -3.99% |
| 2026-03-06 | 12.30 | 12.30 | 11.98 | 12.03 | 12.03 | qfq | 7,140,501 | 86,432,879 | -2.20% |
| 2026-03-05 | 12.19 | 12.42 | 12.04 | 12.30 | 12.30 | qfq | 9,133,900 | 111,778,712 | 2.84% |
| 2026-03-04 | 12.00 | 12.20 | 11.64 | 11.96 | 11.96 | qfq | 7,864,702 | 94,043,819 | -1.48% |
| 2026-03-03 | 12.23 | 12.95 | 12.14 | 12.14 | 12.14 | qfq | 12,954,867 | 161,030,656 | -0.74% |
| 2026-03-02 | 12.85 | 13.00 | 12.10 | 12.23 | 12.23 | qfq | 16,801,120 | 208,993,896 | -7.91% |
| 2026-02-27 | 13.35 | 13.58 | 13.26 | 13.28 | 13.28 | qfq | 7,894,084 | 105,596,235 | -1.19% |
| 2026-02-26 | 13.40 | 13.56 | 13.26 | 13.44 | 13.44 | qfq | 8,749,102 | 117,133,606 | 0.00% |
| 2026-02-25 | 12.90 | 13.50 | 12.76 | 13.44 | 13.44 | qfq | 12,672,739 | 167,777,269 | 4.19% |
| 2026-02-24 | 12.55 | 13.08 | 12.43 | 12.90 | 12.90 | qfq | 11,379,600 | 145,920,937 | 4.20% |
| 2026-02-13 | 12.40 | 12.66 | 12.31 | 12.38 | 12.38 | qfq | 7,065,401 | 88,029,108 | -0.80% |
| 2026-02-12 | 12.71 | 12.77 | 12.41 | 12.48 | 12.48 | qfq | 8,944,100 | 112,706,729 | -1.34% |
| 2026-02-11 | 13.20 | 13.20 | 12.63 | 12.65 | 12.65 | qfq | 12,755,517 | 163,515,859 | -3.29% |
| 2026-02-10 | 13.46 | 13.59 | 13.05 | 13.08 | 13.08 | qfq | 12,708,510 | 168,313,683 | -2.97% |
| 2026-02-09 | 13.59 | 13.79 | 13.45 | 13.48 | 13.48 | qfq | 12,030,700 | 163,780,024 | -0.81% |
| 2026-02-06 | 13.80 | 13.99 | 13.50 | 13.59 | 13.59 | qfq | 17,951,418 | 246,017,053 | -1.38% |
| 2026-02-05 | 12.96 | 14.00 | 12.96 | 13.78 | 13.78 | qfq | 17,890,734 | 245,578,443 | 5.27% |
| 2026-02-04 | 12.84 | 13.38 | 12.79 | 13.09 | 13.09 | qfq | 10,661,916 | 139,726,239 | 1.95% |
| 2026-02-03 | 12.50 | 12.88 | 12.45 | 12.84 | 12.84 | qfq | 10,147,302 | 129,155,492 | 3.55% |
| 2026-02-02 | 13.03 | 13.39 | 12.40 | 12.40 | 12.40 | qfq | 15,233,601 | 196,030,705 | -8.82% |
| 2026-01-30 | 13.20 | 13.85 | 13.05 | 13.60 | 13.60 | qfq | 16,482,544 | 223,298,355 | 2.26% |
| 2026-01-29 | 13.00 | 13.60 | 12.40 | 13.30 | 13.30 | qfq | 15,174,473 | 199,581,783 | 0.68% |
| 2026-01-28 | 13.28 | 13.69 | 13.10 | 13.21 | 13.21 | qfq | 13,543,872 | 181,262,940 | -1.64% |
| 2026-01-27 | 13.90 | 14.27 | 13.10 | 13.43 | 13.43 | qfq | 18,179,600 | 246,798,301 | -4.34% |
| 2026-01-26 | 13.60 | 14.65 | 13.46 | 14.04 | 14.04 | qfq | 25,915,003 | 362,817,047 | -0.85% |
| 2026-01-23 | 13.06 | 14.39 | 12.90 | 14.16 | 14.16 | qfq | 27,856,486 | 380,007,024 | 7.60% |
| 2026-01-22 | 12.35 | 13.77 | 12.20 | 13.16 | 13.16 | qfq | 24,468,902 | 318,756,753 | 5.03% |
| 2026-01-21 | 12.15 | 12.70 | 12.15 | 12.53 | 12.53 | qfq | 19,032,254 | 236,680,086 | 2.87% |
| 2026-01-20 | 12.80 | 12.91 | 12.15 | 12.18 | 12.18 | qfq | 28,304,010 | 352,329,538 | -8.49% |
| 2026-01-19 | 12.04 | 13.31 | 11.74 | 13.31 | 13.31 | qfq | 33,552,873 | 420,008,394 | 10.00% |
| 2026-01-16 | 11.99 | 12.69 | 11.87 | 12.10 | 12.10 | qfq | 36,719,833 | 451,235,545 | 2.89% |
| 2026-01-15 | 10.55 | 11.76 | 10.49 | 11.76 | 11.76 | qfq | 22,689,478 | 256,958,293 | 10.01% |
| 2026-01-14 | 10.50 | 10.88 | 10.41 | 10.69 | 10.69 | qfq | 14,096,705 | 149,479,602 | 1.81% |
| 2026-01-13 | 10.66 | 10.78 | 10.33 | 10.50 | 10.50 | qfq | 14,945,300 | 157,461,408 | -2.42% |
| 2026-01-12 | 11.05 | 11.11 | 10.70 | 10.76 | 10.76 | qfq | 18,914,323 | 204,839,634 | -4.01% |
| 2026-01-09 | 10.97 | 11.30 | 10.73 | 11.21 | 11.21 | qfq | 17,703,601 | 194,804,846 | 2.19% |
| 2026-01-08 | 10.65 | 11.16 | 10.65 | 10.97 | 10.97 | qfq | 16,807,700 | 184,035,778 | 3.00% |
| 2026-01-07 | 10.33 | 10.88 | 10.23 | 10.65 | 10.65 | qfq | 18,139,497 | 191,834,682 | 2.60% |
| 2026-01-06 | 10.20 | 10.57 | 10.15 | 10.38 | 10.38 | qfq | 10,801,000 | 112,039,439 | 1.76% |
| 2026-01-05 | 10.49 | 10.50 | 10.05 | 10.20 | 10.20 | qfq | 11,199,389 | 114,279,292 | -2.76% |
| 2025-12-31 | 10.40 | 10.60 | 10.25 | 10.49 | 10.49 | qfq | 9,277,601 | 96,724,949 | 0.67% |
| 2025-12-30 | 10.54 | 10.57 | 10.25 | 10.42 | 10.42 | qfq | 12,805,092 | 132,906,641 | -2.16% |
| 2025-12-29 | 10.28 | 10.88 | 10.18 | 10.65 | 10.65 | qfq | 17,812,992 | 187,836,527 | 2.60% |
| 2025-12-26 | 10.13 | 10.62 | 10.13 | 10.38 | 10.38 | qfq | 12,406,893 | 128,801,894 | 1.57% |
| 2025-12-25 | 9.96 | 10.24 | 9.88 | 10.22 | 10.22 | qfq | 9,411,801 | 95,419,715 | 2.20% |
| 2025-12-24 | 9.94 | 10.15 | 9.75 | 10.00 | 10.00 | qfq | 9,861,150 | 98,365,507 | 1.73% |
| 2025-12-23 | 9.70 | 10.22 | 9.66 | 9.83 | 9.83 | qfq | 11,518,580 | 114,157,112 | 1.34% |
| 2025-12-22 | 9.90 | 9.98 | 9.66 | 9.70 | 9.70 | qfq | 9,621,900 | 93,738,848 | -2.90% |
| 2025-12-19 | 9.63 | 10.05 | 9.55 | 9.99 | 9.99 | qfq | 12,081,501 | 118,482,010 | 3.74% |
| 2025-12-18 | 9.33 | 10.30 | 9.26 | 9.63 | 9.63 | qfq | 17,901,160 | 174,669,673 | 2.45% |
| 2025-12-17 | 9.64 | 9.78 | 9.26 | 9.40 | 9.40 | qfq | 14,533,900 | 136,871,742 | -2.89% |
| 2025-12-16 | 10.00 | 10.23 | 9.63 | 9.68 | 9.68 | qfq | 16,694,650 | 163,850,341 | -2.52% |
| 2025-12-15 | 10.90 | 10.90 | 9.86 | 9.93 | 9.93 | qfq | 27,125,551 | 275,318,811 | -8.98% |
| 2025-12-12 | 10.70 | 11.24 | 10.62 | 10.91 | 10.91 | qfq | 25,715,225 | 281,962,300 | 1.30% |
| 2025-12-11 | 10.82 | 10.94 | 10.51 | 10.77 | 10.77 | qfq | 16,977,602 | 182,325,693 | -0.28% |
| 2025-12-10 | 10.60 | 11.08 | 10.60 | 10.80 | 10.80 | qfq | 20,291,450 | 220,117,997 | 0.00% |
| 2025-12-09 | 10.73 | 10.87 | 10.50 | 10.80 | 10.80 | qfq | 18,079,910 | 192,827,739 | 0.19% |
| 2025-12-08 | 10.50 | 10.89 | 10.50 | 10.78 | 10.78 | qfq | 25,877,962 | 276,774,136 | 1.79% |
| 2025-12-05 | 9.60 | 10.59 | 9.56 | 10.59 | 10.59 | qfq | 16,646,802 | 169,632,616 | 9.97% |
| 2025-12-04 | 9.86 | 9.92 | 9.51 | 9.63 | 9.63 | qfq | 10,578,000 | 102,643,941 | -2.43% |
| 2025-12-03 | 10.06 | 10.14 | 9.83 | 9.87 | 9.87 | qfq | 10,988,200 | 109,126,028 | -1.30% |
| 2025-12-02 | 10.26 | 10.35 | 9.97 | 10.00 | 10.00 | qfq | 13,616,000 | 137,337,891 | -3.01% |
| 2025-12-01 | 10.42 | 10.61 | 10.27 | 10.31 | 10.31 | qfq | 19,740,300 | 205,155,176 | -2.18% |
| 2025-11-28 | 10.31 | 10.88 | 10.12 | 10.54 | 10.54 | qfq | 28,205,900 | 295,633,974 | 3.64% |
| 2025-11-27 | 9.70 | 10.36 | 9.50 | 10.17 | 10.17 | qfq | 26,596,600 | 269,581,840 | 5.06% |
| 2025-11-26 | 9.78 | 9.97 | 9.60 | 9.68 | 9.68 | qfq | 11,467,400 | 112,050,988 | -1.02% |
| 2025-11-25 | 9.69 | 9.94 | 9.52 | 9.78 | 9.78 | qfq | 11,309,701 | 110,613,565 | 2.62% |
| 2025-11-24 | 9.67 | 9.84 | 9.30 | 9.53 | 9.53 | qfq | 13,730,600 | 130,731,737 | -0.31% |
| 2025-11-21 | 9.72 | 9.90 | 9.51 | 9.56 | 9.56 | qfq | 14,556,700 | 140,662,661 | -3.34% |
| 2025-11-20 | 9.83 | 10.03 | 9.76 | 9.89 | 9.89 | qfq | 13,472,601 | 132,925,572 | 0.71% |
| 2025-11-19 | 10.22 | 10.22 | 9.69 | 9.82 | 9.82 | qfq | 22,794,549 | 225,950,265 | -3.54% |
| 2025-11-18 | 10.50 | 10.58 | 10.11 | 10.18 | 10.18 | qfq | 16,776,501 | 172,598,114 | -3.32% |
| 2025-11-17 | 10.38 | 10.54 | 10.18 | 10.53 | 10.53 | qfq | 20,764,527 | 215,590,485 | 2.23% |
| 2025-11-14 | 10.75 | 10.94 | 10.30 | 10.30 | 10.30 | qfq | 23,364,252 | 245,073,424 | -4.45% |
| 2025-11-13 | 10.09 | 10.97 | 10.09 | 10.78 | 10.78 | qfq | 34,611,030 | 368,569,429 | 5.07% |
| 2025-11-12 | 10.60 | 11.15 | 10.08 | 10.26 | 10.26 | qfq | 32,825,700 | 349,394,199 | -4.11% |
| 2025-11-11 | 11.05 | 11.33 | 10.56 | 10.70 | 10.70 | qfq | 38,331,651 | 416,372,138 | -5.64% |
| 2025-11-10 | 10.40 | 11.58 | 10.08 | 11.34 | 11.34 | qfq | 52,122,452 | 560,653,783 | 6.98% |
| 2025-11-07 | 10.33 | 10.93 | 9.91 | 10.60 | 10.60 | qfq | 56,461,923 | 585,592,529 | -3.55% |
| 2025-11-06 | 12.31 | 12.77 | 10.99 | 10.99 | 10.99 | qfq | 56,141,066 | 641,771,535 | -9.99% |
| 2025-11-05 | 10.88 | 12.21 | 10.86 | 12.21 | 12.21 | qfq | 54,706,330 | 643,130,511 | 10.00% |
| 2025-11-04 | 9.89 | 11.10 | 9.89 | 11.10 | 11.10 | qfq | 58,955,089 | 624,766,436 | 10.01% |
| 2025-11-03 | 9.50 | 10.46 | 9.25 | 10.09 | 10.09 | qfq | 55,788,410 | 562,041,307 | 6.10% |
| 2025-10-31 | 8.90 | 9.68 | 8.72 | 9.51 | 9.51 | qfq | 48,364,340 | 446,233,354 | 3.37% |
| 2025-10-30 | 8.53 | 9.55 | 8.20 | 9.20 | 9.20 | qfq | 56,708,313 | 512,932,442 | 5.99% |
| 2025-10-29 | 8.60 | 8.97 | 7.95 | 8.68 | 8.68 | qfq | 75,128,172 | 644,961,821 | 6.50% |
| 2025-10-28 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | qfq | 5,324,900 | 43,397,935 | 9.99% |
| 2025-10-20 | 7.30 | 7.49 | 7.26 | 7.41 | 7.41 | qfq | 16,459,100 | 121,496,510 | 3.64% |
| 2025-10-17 | 7.34 | 7.37 | 7.15 | 7.15 | 7.15 | qfq | 8,406,301 | 60,738,718 | -1.52% |
| 2025-10-16 | 7.28 | 7.48 | 7.22 | 7.26 | 7.26 | qfq | 9,915,900 | 72,634,474 | -1.09% |
| 2025-10-15 | 7.25 | 7.38 | 7.15 | 7.34 | 7.34 | qfq | 9,825,400 | 71,724,604 | 1.24% |
| 2025-10-14 | 7.23 | 7.44 | 7.18 | 7.25 | 7.25 | qfq | 15,492,429 | 113,420,783 | 0.28% |
| 2025-10-13 | 6.82 | 7.42 | 6.59 | 7.23 | 7.23 | qfq | 19,285,824 | 138,032,969 | 3.29% |
| 2025-10-10 | 6.80 | 7.03 | 6.77 | 7.00 | 7.00 | qfq | 9,520,101 | 66,254,876 | 2.94% |
| 2025-10-09 | 6.97 | 7.02 | 6.75 | 6.80 | 6.80 | qfq | 6,711,800 | 45,806,871 | -1.88% |
| 2025-09-30 | 6.83 | 6.97 | 6.72 | 6.93 | 6.93 | qfq | 5,953,275 | 41,049,587 | 1.76% |
| 2025-09-29 | 6.70 | 6.85 | 6.51 | 6.81 | 6.81 | qfq | 5,602,401 | 37,791,572 | 1.79% |
| 2025-09-26 | 6.61 | 6.79 | 6.61 | 6.69 | 6.69 | qfq | 5,123,102 | 34,406,103 | 0.45% |
| 2025-09-25 | 6.76 | 6.80 | 6.63 | 6.66 | 6.66 | qfq | 4,972,301 | 33,304,933 | -1.48% |
| 2025-09-24 | 6.71 | 6.83 | 6.66 | 6.76 | 6.76 | qfq | 5,441,301 | 36,853,512 | -0.29% |
| 2025-09-23 | 6.71 | 6.95 | 6.32 | 6.78 | 6.78 | qfq | 11,747,543 | 77,304,464 | 1.65% |
| 2025-09-22 | 6.76 | 6.89 | 6.64 | 6.67 | 6.67 | qfq | 6,469,700 | 43,653,139 | -1.33% |
| 2025-09-19 | 6.77 | 6.83 | 6.64 | 6.76 | 6.76 | qfq | 7,462,697 | 50,136,275 | -0.15% |
| 2025-09-18 | 7.02 | 7.04 | 6.71 | 6.77 | 6.77 | qfq | 8,726,107 | 60,100,175 | -3.56% |
| 2025-09-17 | 6.97 | 7.07 | 6.92 | 7.02 | 7.02 | qfq | 6,696,900 | 46,902,978 | 0.72% |
| 2025-09-16 | 6.85 | 7.00 | 6.84 | 6.97 | 6.97 | qfq | 5,816,601 | 40,261,974 | 1.75% |
| 2025-09-15 | 6.91 | 6.99 | 6.84 | 6.85 | 6.85 | qfq | 4,589,040 | 31,552,476 | -0.87% |
| 2025-09-12 | 7.04 | 7.05 | 6.90 | 6.91 | 6.91 | qfq | 5,736,197 | 39,926,993 | -1.57% |
| 2025-09-11 | 6.94 | 7.02 | 6.85 | 7.02 | 7.02 | qfq | 6,923,600 | 48,102,073 | 0.43% |
| 2025-09-10 | 6.95 | 7.04 | 6.92 | 6.99 | 6.99 | qfq | 4,812,701 | 33,578,289 | 0.43% |
| 2025-09-09 | 7.03 | 7.06 | 6.90 | 6.96 | 6.96 | qfq | 7,628,000 | 53,172,643 | -1.28% |
| 2025-09-08 | 6.87 | 7.08 | 6.87 | 7.05 | 7.05 | qfq | 9,495,700 | 66,603,522 | 3.07% |
| 2025-09-05 | 6.80 | 6.85 | 6.70 | 6.84 | 6.84 | qfq | 5,690,100 | 38,623,257 | 1.03% |
| 2025-09-04 | 6.68 | 6.91 | 6.68 | 6.77 | 6.77 | qfq | 7,830,000 | 53,352,362 | 0.74% |
| 2025-09-03 | 6.92 | 6.96 | 6.70 | 6.72 | 6.72 | qfq | 7,186,800 | 49,016,972 | -2.47% |
| 2025-09-02 | 6.96 | 7.00 | 6.70 | 6.89 | 6.89 | qfq | 9,221,600 | 62,919,655 | -0.86% |
| 2025-09-01 | 6.92 | 7.05 | 6.86 | 6.95 | 6.95 | qfq | 8,373,700 | 58,034,328 | 0.43% |
| 2025-08-29 | 7.01 | 7.04 | 6.84 | 6.92 | 6.92 | qfq | 8,943,699 | 62,055,233 | -1.42% |
| 2025-08-28 | 7.05 | 7.17 | 6.67 | 7.02 | 7.02 | qfq | 16,854,040 | 116,812,370 | -0.57% |
| 2025-08-27 | 7.24 | 7.57 | 7.04 | 7.06 | 7.06 | qfq | 15,884,800 | 115,836,895 | -2.89% |
| 2025-08-26 | 7.25 | 7.31 | 7.12 | 7.27 | 7.27 | qfq | 10,769,134 | 78,062,721 | 0.41% |
| 2025-08-25 | 7.24 | 7.37 | 7.15 | 7.24 | 7.24 | qfq | 14,330,440 | 103,913,847 | -0.41% |
| 2025-08-22 | 7.33 | 7.39 | 7.21 | 7.27 | 7.27 | qfq | 15,214,800 | 110,682,832 | -1.89% |
| 2025-08-21 | 7.21 | 7.53 | 7.16 | 7.41 | 7.41 | qfq | 21,156,937 | 155,435,179 | 2.63% |
| 2025-08-20 | 7.12 | 7.25 | 7.06 | 7.22 | 7.22 | qfq | 13,153,717 | 94,397,612 | 0.98% |
| 2025-08-19 | 7.04 | 7.16 | 6.95 | 7.15 | 7.15 | qfq | 14,156,600 | 100,242,906 | 1.13% |
| 2025-08-18 | 7.06 | 7.11 | 7.01 | 7.07 | 7.07 | qfq | 13,482,000 | 95,178,116 | 0.28% |
| 2025-08-15 | 6.90 | 7.05 | 6.86 | 7.05 | 7.05 | qfq | 12,792,702 | 89,302,310 | 1.15% |
| 2025-08-14 | 7.31 | 7.36 | 6.90 | 6.97 | 6.97 | qfq | 25,016,401 | 176,816,453 | -5.56% |
| 2025-08-13 | 7.48 | 7.48 | 7.29 | 7.38 | 7.38 | qfq | 25,187,240 | 185,186,292 | -2.89% |
| 2025-08-12 | 7.31 | 7.62 | 7.23 | 7.60 | 7.60 | qfq | 35,960,312 | 268,586,571 | 4.11% |
| 2025-08-11 | 7.36 | 7.40 | 7.19 | 7.30 | 7.30 | qfq | 25,076,441 | 182,532,205 | -1.35% |
| 2025-08-08 | 7.38 | 7.51 | 7.25 | 7.40 | 7.40 | qfq | 36,001,207 | 265,719,606 | -0.13% |
| 2025-08-07 | 7.75 | 8.30 | 7.37 | 7.41 | 7.41 | qfq | 65,740,590 | 508,906,156 | -2.50% |
| 2025-08-06 | 6.95 | 7.60 | 6.85 | 7.60 | 7.60 | qfq | 39,899,300 | 293,990,340 | 9.99% |
| 2025-08-05 | 6.90 | 7.04 | 6.83 | 6.91 | 6.91 | qfq | 25,351,730 | 174,915,907 | -0.14% |
| 2025-08-04 | 6.76 | 7.07 | 6.76 | 6.92 | 6.92 | qfq | 33,268,330 | 229,055,958 | -4.02% |
| 2025-08-01 | 6.86 | 7.35 | 6.77 | 7.21 | 7.21 | qfq | 46,712,830 | 332,823,795 | 3.44% |
| 2025-07-31 | 7.13 | 7.58 | 6.75 | 6.97 | 6.97 | qfq | 66,508,840 | 472,955,711 | -0.85% |
| 2025-07-30 | 6.40 | 7.03 | 6.33 | 7.03 | 7.03 | qfq | 38,842,196 | 270,039,672 | 10.02% |
| 2025-07-29 | 6.40 | 6.45 | 6.32 | 6.39 | 6.39 | qfq | 7,729,002 | 49,230,727 | -0.31% |
| 2025-07-28 | 6.35 | 6.43 | 6.29 | 6.41 | 6.41 | qfq | 7,287,901 | 46,476,212 | 1.26% |
| 2025-07-25 | 6.35 | 6.39 | 6.26 | 6.33 | 6.33 | qfq | 6,886,700 | 43,466,826 | -0.16% |
| 2025-07-24 | 6.33 | 6.41 | 6.30 | 6.34 | 6.34 | qfq | 7,204,903 | 45,703,519 | 0.32% |
| 2025-07-23 | 6.44 | 6.46 | 6.31 | 6.32 | 6.32 | qfq | 7,947,800 | 50,560,894 | -2.17% |
| 2025-07-22 | 6.45 | 6.49 | 6.36 | 6.46 | 6.46 | qfq | 10,760,600 | 69,145,275 | 0.62% |
| 2025-07-21 | 6.50 | 6.60 | 6.35 | 6.42 | 6.42 | qfq | 16,018,500 | 103,181,530 | -1.68% |
| 2025-07-18 | 6.31 | 6.55 | 6.26 | 6.53 | 6.53 | qfq | 16,791,522 | 107,909,180 | 3.49% |
| 2025-07-17 | 6.21 | 6.34 | 6.19 | 6.31 | 6.31 | qfq | 7,639,500 | 48,121,688 | 1.45% |
| 2025-07-16 | 6.11 | 6.24 | 6.07 | 6.22 | 6.22 | qfq | 7,773,301 | 48,107,959 | 2.47% |
| 2025-07-15 | 6.28 | 6.35 | 6.00 | 6.07 | 6.07 | qfq | 12,357,732 | 75,585,429 | -3.80% |
| 2025-07-14 | 6.25 | 6.33 | 6.20 | 6.31 | 6.31 | qfq | 7,936,761 | 49,892,741 | 1.28% |
| 2025-07-11 | 6.21 | 6.23 | 6.12 | 6.23 | 6.23 | qfq | 6,799,702 | 42,090,517 | 0.65% |
| 2025-07-10 | 6.18 | 6.25 | 6.15 | 6.19 | 6.19 | qfq | 7,063,200 | 43,682,082 | -0.64% |
| 2025-07-09 | 6.31 | 6.35 | 6.16 | 6.23 | 6.23 | qfq | 10,986,600 | 68,678,517 | -1.42% |
| 2025-07-08 | 6.28 | 6.37 | 6.26 | 6.32 | 6.32 | qfq | 8,778,401 | 55,448,746 | 0.80% |
| 2025-07-07 | 6.23 | 6.28 | 6.17 | 6.27 | 6.27 | qfq | 8,096,800 | 50,456,451 | -0.16% |
| 2025-07-04 | 6.33 | 6.38 | 6.26 | 6.28 | 6.28 | qfq | 8,874,600 | 55,902,299 | -1.41% |
| 2025-07-03 | 6.37 | 6.43 | 6.29 | 6.37 | 6.37 | qfq | 9,720,700 | 61,617,751 | 0.16% |
| 2025-07-02 | 6.51 | 6.52 | 6.27 | 6.36 | 6.36 | qfq | 16,414,501 | 104,253,655 | -3.20% |
| 2025-07-01 | 6.68 | 6.70 | 6.48 | 6.57 | 6.57 | qfq | 20,660,313 | 135,223,202 | -2.52% |
| 2025-06-30 | 6.44 | 6.75 | 6.38 | 6.74 | 6.74 | qfq | 27,890,133 | 183,690,194 | 4.50% |
| 2025-06-27 | 6.41 | 6.46 | 6.29 | 6.45 | 6.45 | qfq | 19,542,951 | 124,649,387 | 1.26% |
| 2025-06-26 | 6.34 | 6.47 | 6.28 | 6.37 | 6.37 | qfq | 19,010,422 | 120,805,154 | 0.31% |
| 2025-06-25 | 6.37 | 6.43 | 6.27 | 6.35 | 6.35 | qfq | 21,565,952 | 136,685,211 | -0.31% |
| 2025-06-24 | 6.36 | 6.42 | 6.22 | 6.37 | 6.37 | qfq | 26,591,639 | 168,144,283 | 0.31% |
| 2025-06-23 | 6.14 | 6.35 | 6.05 | 6.35 | 6.35 | qfq | 25,612,648 | 160,079,889 | 1.60% |
| 2025-06-20 | 6.45 | 6.45 | 6.22 | 6.25 | 6.25 | qfq | 33,041,530 | 207,771,779 | -5.02% |
| 2025-06-19 | 6.52 | 6.98 | 6.01 | 6.58 | 6.58 | qfq | 63,491,770 | 412,234,044 | 0.77% |
| 2025-06-18 | 5.95 | 6.53 | 5.87 | 6.53 | 6.53 | qfq | 26,727,630 | 171,245,876 | 9.93% |
| 2025-06-17 | 5.97 | 5.99 | 5.84 | 5.94 | 5.94 | qfq | 14,330,582 | 84,565,088 | -0.17% |
| 2025-06-16 | 6.00 | 6.08 | 5.87 | 5.95 | 5.95 | qfq | 24,268,300 | 144,533,507 | -1.65% |
| 2025-06-13 | 5.84 | 6.45 | 5.75 | 6.05 | 6.05 | qfq | 39,237,472 | 239,823,452 | 3.24% |
| 2025-06-12 | 5.83 | 5.89 | 5.78 | 5.86 | 5.86 | qfq | 7,008,800 | 40,807,954 | 0.17% |
| 2025-06-11 | 5.85 | 5.90 | 5.82 | 5.85 | 5.85 | qfq | 5,365,900 | 31,449,444 | 0.00% |
| 2025-06-10 | 5.97 | 5.97 | 5.74 | 5.85 | 5.85 | qfq | 8,728,900 | 51,037,632 | -1.68% |
| 2025-06-09 | 5.86 | 6.01 | 5.81 | 5.95 | 5.95 | qfq | 13,613,300 | 80,446,845 | 1.88% |
| 2025-06-06 | 5.78 | 5.90 | 5.73 | 5.84 | 5.84 | qfq | 10,534,500 | 61,202,056 | 1.39% |
| 2025-06-05 | 5.73 | 5.76 | 5.65 | 5.76 | 5.76 | qfq | 6,493,700 | 37,128,500 | 1.05% |
| 2025-06-04 | 5.62 | 5.71 | 5.60 | 5.70 | 5.70 | qfq | 7,066,100 | 40,056,613 | 1.97% |
| 2025-06-03 | 5.53 | 5.63 | 5.50 | 5.59 | 5.59 | qfq | 6,650,800 | 37,207,930 | 0.54% |
| 2025-05-30 | 5.63 | 5.66 | 5.53 | 5.56 | 5.56 | qfq | 9,127,100 | 50,894,443 | -2.11% |
| 2025-05-29 | 5.58 | 5.73 | 5.58 | 5.68 | 5.68 | qfq | 7,540,200 | 42,688,741 | 1.43% |
| 2025-05-28 | 5.69 | 5.70 | 5.56 | 5.60 | 5.60 | qfq | 6,669,700 | 37,455,514 | -0.88% |
| 2025-05-27 | 5.62 | 5.71 | 5.56 | 5.65 | 5.65 | qfq | 7,194,700 | 40,408,600 | 0.36% |
| 2025-05-26 | 5.60 | 5.73 | 5.58 | 5.63 | 5.63 | qfq | 5,580,000 | 31,527,079 | 0.54% |
| 2025-05-23 | 5.64 | 5.74 | 5.58 | 5.60 | 5.60 | qfq | 7,312,400 | 41,348,408 | -1.41% |
| 2025-05-22 | 5.75 | 5.88 | 5.65 | 5.68 | 5.68 | qfq | 9,847,500 | 56,543,866 | -1.05% |
| 2025-05-21 | 5.77 | 5.80 | 5.67 | 5.74 | 5.74 | qfq | 7,208,400 | 41,272,535 | -0.86% |
| 2025-05-20 | 5.74 | 5.84 | 5.70 | 5.79 | 5.79 | qfq | 7,236,400 | 41,762,222 | 0.70% |
| 2025-05-19 | 5.67 | 5.85 | 5.56 | 5.75 | 5.75 | qfq | 10,897,100 | 62,457,916 | 2.13% |
| 2025-05-16 | 5.65 | 5.70 | 5.61 | 5.63 | 5.63 | qfq | 7,205,200 | 40,750,052 | -0.71% |
| 2025-05-15 | 5.61 | 5.69 | 5.52 | 5.67 | 5.67 | qfq | 9,920,700 | 55,809,914 | 0.89% |
| 2025-05-14 | 5.63 | 5.66 | 5.57 | 5.62 | 5.62 | qfq | 9,381,310 | 52,561,981 | -0.53% |
| 2025-05-13 | 5.82 | 5.83 | 5.62 | 5.65 | 5.65 | qfq | 11,708,900 | 66,489,739 | -1.57% |
| 2025-05-12 | 5.77 | 5.86 | 5.67 | 5.74 | 5.74 | qfq | 13,500,100 | 77,453,840 | -0.69% |
| 2025-05-09 | 5.66 | 5.85 | 5.66 | 5.78 | 5.78 | qfq | 16,780,800 | 96,513,129 | 1.58% |
| 2025-05-08 | 5.62 | 5.69 | 5.55 | 5.69 | 5.69 | qfq | 13,734,600 | 77,152,695 | 2.15% |
| 2025-05-07 | 5.58 | 5.65 | 5.48 | 5.57 | 5.57 | qfq | 19,030,200 | 105,809,791 | 3.15% |
| 2025-05-06 | 5.23 | 5.42 | 5.22 | 5.40 | 5.40 | qfq | 10,590,900 | 56,651,484 | 3.85% |
| 2025-04-30 | 5.13 | 5.24 | 5.10 | 5.20 | 5.20 | qfq | 8,975,300 | 46,457,781 | 2.97% |
| 2025-04-29 | 4.98 | 5.08 | 4.91 | 5.05 | 5.05 | qfq | 8,500,900 | 42,883,713 | 1.81% |
| 2025-04-28 | 5.00 | 5.06 | 4.86 | 4.96 | 4.96 | qfq | 7,413,200 | 36,629,615 | -0.60% |
| 2025-04-25 | 5.00 | 5.08 | 4.90 | 4.99 | 4.99 | qfq | 8,517,500 | 42,416,024 | 0.00% |
| 2025-04-24 | 5.03 | 5.07 | 4.92 | 4.99 | 4.99 | qfq | 8,514,100 | 42,446,804 | -0.99% |
| 2025-04-23 | 4.93 | 5.10 | 4.93 | 5.04 | 5.04 | qfq | 11,275,600 | 56,854,673 | 2.23% |
| 2025-04-22 | 4.94 | 5.05 | 4.88 | 4.93 | 4.93 | qfq | 10,548,300 | 52,134,318 | -0.20% |
| 2025-04-21 | 4.80 | 4.94 | 4.68 | 4.94 | 4.94 | qfq | 10,484,900 | 51,072,902 | 1.44% |
| 2025-04-18 | 4.82 | 4.92 | 4.78 | 4.87 | 4.87 | qfq | 7,829,700 | 37,932,539 | 0.21% |
| 2025-04-17 | 4.80 | 4.98 | 4.78 | 4.86 | 4.86 | qfq | 10,066,700 | 49,349,579 | 0.62% |
| 2025-04-16 | 4.94 | 4.97 | 4.72 | 4.83 | 4.83 | qfq | 11,616,202 | 56,268,257 | -2.82% |
| 2025-04-15 | 4.94 | 5.04 | 4.91 | 4.97 | 4.97 | qfq | 9,721,800 | 48,283,963 | 0.40% |
| 2025-04-14 | 4.90 | 5.04 | 4.82 | 4.95 | 4.95 | qfq | 11,847,600 | 58,707,907 | 3.13% |
| 2025-04-11 | 4.70 | 4.85 | 4.70 | 4.80 | 4.80 | qfq | 13,065,500 | 62,683,786 | 1.27% |
| 2025-04-10 | 4.58 | 4.82 | 4.58 | 4.74 | 4.74 | qfq | 17,158,200 | 81,151,074 | 4.41% |
| 2025-04-09 | 4.40 | 4.59 | 4.00 | 4.54 | 4.54 | qfq | 21,190,601 | 91,837,717 | 2.48% |
| 2025-04-08 | 4.60 | 4.76 | 4.32 | 4.43 | 4.43 | qfq | 21,210,887 | 95,158,116 | -6.34% |
| 2025-04-07 | 4.81 | 4.94 | 4.73 | 4.73 | 4.73 | qfq | 9,905,900 | 47,165,016 | -9.90% |
| 2025-04-03 | 5.28 | 5.39 | 5.13 | 5.25 | 5.25 | qfq | 23,753,700 | 124,234,497 | -2.05% |
| 2025-04-02 | 5.43 | 5.56 | 5.33 | 5.36 | 5.36 | qfq | 25,681,877 | 139,073,330 | -2.72% |
| 2025-04-01 | 5.40 | 5.68 | 5.27 | 5.51 | 5.51 | qfq | 42,891,050 | 233,729,565 | 1.85% |
| 2025-03-31 | 5.40 | 5.88 | 5.40 | 5.41 | 5.41 | qfq | 60,815,833 | 332,320,031 | -9.83% |
| 2025-03-28 | 7.19 | 7.19 | 5.99 | 6.00 | 6.00 | qfq | 84,419,724 | 561,708,949 | -9.64% |
| 2025-03-27 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | qfq | 10,051,017 | 66,738,753 | 9.93% |
| 2025-03-26 | 5.47 | 6.04 | 5.45 | 6.04 | 6.04 | qfq | 16,830,600 | 98,565,421 | 10.02% |
| 2025-03-25 | 5.66 | 5.72 | 5.39 | 5.49 | 5.49 | qfq | 20,938,740 | 115,527,797 | -4.02% |
| 2025-03-24 | 6.23 | 6.23 | 5.61 | 5.72 | 5.72 | qfq | 30,310,036 | 175,518,344 | -8.19% |
| 2025-03-21 | 6.00 | 6.43 | 6.00 | 6.23 | 6.23 | qfq | 35,167,825 | 218,436,808 | 2.81% |
| 2025-03-20 | 6.03 | 6.27 | 6.00 | 6.06 | 6.06 | qfq | 36,087,769 | 220,654,676 | 1.00% |
| 2025-03-19 | 5.76 | 6.26 | 5.72 | 6.00 | 6.00 | qfq | 37,943,501 | 225,265,174 | 4.53% |
| 2025-03-18 | 5.77 | 5.82 | 5.71 | 5.74 | 5.74 | qfq | 17,031,501 | 97,860,722 | -2.05% |
| 2025-03-17 | 5.81 | 5.92 | 5.68 | 5.86 | 5.86 | qfq | 24,095,725 | 139,402,279 | -0.34% |
| 2025-03-14 | 6.01 | 6.01 | 5.67 | 5.88 | 5.88 | qfq | 31,495,301 | 182,401,707 | -3.13% |
| 2025-03-13 | 5.77 | 6.18 | 5.75 | 6.07 | 6.07 | qfq | 49,365,940 | 295,977,174 | 4.66% |
| 2025-03-12 | 5.69 | 5.86 | 5.69 | 5.80 | 5.80 | qfq | 37,686,138 | 218,372,823 | 2.11% |
| 2025-03-11 | 5.75 | 5.78 | 5.60 | 5.68 | 5.68 | qfq | 34,607,276 | 196,245,307 | -2.74% |
| 2025-03-10 | 5.73 | 6.00 | 5.51 | 5.84 | 5.84 | qfq | 62,290,514 | 357,242,864 | 3.00% |
| 2025-03-07 | 5.10 | 5.67 | 5.06 | 5.67 | 5.67 | qfq | 36,375,701 | 197,754,822 | 10.10% |
| 2025-03-06 | 5.04 | 5.15 | 5.01 | 5.15 | 5.15 | qfq | 29,471,438 | 150,024,021 | 1.38% |
| 2025-03-05 | 5.03 | 5.08 | 4.96 | 5.08 | 5.08 | qfq | 28,195,501 | 141,587,434 | 0.59% |
| 2025-03-04 | 5.04 | 5.15 | 5.00 | 5.05 | 5.05 | qfq | 40,624,524 | 205,301,382 | -5.43% |
| 2025-03-03 | 5.40 | 5.55 | 5.34 | 5.34 | 5.34 | qfq | 43,422,873 | 232,848,599 | -9.95% |
| 2025-02-28 | 6.11 | 6.12 | 5.93 | 5.93 | 5.93 | qfq | 44,997,846 | 268,973,775 | -10.02% |
| 2025-02-27 | 7.30 | 7.30 | 6.30 | 6.59 | 6.59 | qfq | 97,910,394 | 684,612,920 | -0.75% |
| 2025-02-26 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | qfq | 5,478,500 | 36,377,240 | 9.93% |
| 2025-02-25 | 5.69 | 6.04 | 5.58 | 6.04 | 6.04 | qfq | 12,777,801 | 75,244,996 | 10.02% |
| 2025-02-24 | 5.02 | 5.49 | 4.92 | 5.49 | 5.49 | qfq | 15,256,200 | 79,057,403 | 10.02% |
| 2025-02-21 | 5.06 | 5.10 | 4.92 | 4.99 | 4.99 | qfq | 7,950,600 | 39,435,204 | -1.77% |
| 2025-02-20 | 5.04 | 5.09 | 4.96 | 5.08 | 5.08 | qfq | 5,022,600 | 25,415,375 | 0.99% |
| 2025-02-19 | 4.94 | 5.07 | 4.90 | 5.03 | 5.03 | qfq | 5,662,103 | 28,429,319 | 2.24% |
| 2025-02-18 | 5.06 | 5.12 | 4.88 | 4.92 | 4.92 | qfq | 5,176,000 | 25,863,823 | -2.96% |
| 2025-02-17 | 4.95 | 5.12 | 4.95 | 5.07 | 5.07 | qfq | 4,900,400 | 24,769,720 | 2.42% |
| 2025-02-14 | 4.96 | 5.03 | 4.92 | 4.95 | 4.95 | qfq | 4,546,600 | 22,579,399 | -0.80% |
| 2025-02-13 | 5.10 | 5.10 | 4.97 | 4.99 | 4.99 | qfq | 4,908,200 | 24,651,861 | -1.77% |
| 2025-02-12 | 4.96 | 5.08 | 4.95 | 5.08 | 5.08 | qfq | 5,608,700 | 28,133,028 | 2.01% |
| 2025-02-11 | 5.01 | 5.09 | 4.86 | 4.98 | 4.98 | qfq | 5,398,600 | 26,575,534 | -0.20% |
| 2025-02-10 | 4.93 | 4.99 | 4.92 | 4.99 | 4.99 | qfq | 5,704,900 | 28,299,713 | 1.42% |
| 2025-02-07 | 4.92 | 4.98 | 4.84 | 4.92 | 4.92 | qfq | 6,470,200 | 31,836,669 | 0.00% |
| 2025-02-06 | 4.93 | 4.93 | 4.75 | 4.92 | 4.92 | qfq | 6,701,173 | 32,489,596 | 0.41% |
| 2025-02-05 | 4.75 | 4.93 | 4.75 | 4.90 | 4.90 | qfq | 6,918,810 | 33,683,961 | 3.59% |
| 2025-01-27 | 4.70 | 4.85 | 4.69 | 4.73 | 4.73 | qfq | 6,165,901 | 29,402,012 | 0.00% |
| 2025-01-24 | 4.85 | 4.85 | 4.61 | 4.73 | 4.73 | qfq | 9,529,297 | 44,649,839 | -1.46% |
| 2025-01-23 | 4.80 | 4.95 | 4.80 | 4.80 | 4.80 | qfq | 9,613,400 | 46,873,538 | 1.27% |
| 2025-01-22 | 4.88 | 4.97 | 4.67 | 4.74 | 4.74 | qfq | 7,988,800 | 38,371,014 | -1.04% |
| 2025-01-21 | 4.91 | 4.93 | 4.70 | 4.79 | 4.79 | qfq | 5,552,300 | 26,632,183 | -1.84% |
| 2025-01-20 | 4.77 | 4.92 | 4.65 | 4.88 | 4.88 | qfq | 5,867,000 | 28,309,772 | 2.09% |
| 2025-01-17 | 4.84 | 4.86 | 4.76 | 4.78 | 4.78 | qfq | 3,634,000 | 17,427,135 | -1.04% |
| 2025-01-16 | 4.84 | 4.94 | 4.80 | 4.83 | 4.83 | qfq | 4,558,800 | 22,100,871 | 0.42% |
| 2025-01-15 | 4.76 | 4.84 | 4.70 | 4.81 | 4.81 | qfq | 7,151,400 | 34,231,007 | 1.91% |
| 2025-01-14 | 4.48 | 4.73 | 4.48 | 4.72 | 4.72 | qfq | 4,924,800 | 22,935,240 | 5.36% |
| 2025-01-13 | 4.43 | 4.54 | 4.26 | 4.48 | 4.48 | qfq | 4,280,102 | 19,009,125 | 0.67% |
| 2025-01-10 | 4.66 | 4.70 | 4.43 | 4.45 | 4.45 | qfq | 4,103,400 | 18,725,246 | -3.47% |
| 2025-01-09 | 4.55 | 4.66 | 4.54 | 4.61 | 4.61 | qfq | 3,411,900 | 15,724,270 | 0.88% |
| 2025-01-08 | 4.65 | 4.65 | 4.39 | 4.57 | 4.57 | qfq | 5,555,357 | 25,120,234 | -0.65% |
| 2025-01-07 | 4.46 | 4.60 | 4.44 | 4.60 | 4.60 | qfq | 5,368,000 | 24,260,530 | 3.60% |
| 2025-01-06 | 4.45 | 4.52 | 4.20 | 4.44 | 4.44 | qfq | 4,809,601 | 21,224,728 | -1.33% |
| 2025-01-03 | 4.80 | 4.82 | 4.48 | 4.50 | 4.50 | qfq | 7,140,400 | 32,985,475 | -5.86% |
| 2025-01-02 | 4.81 | 4.95 | 4.74 | 4.78 | 4.78 | qfq | 5,516,600 | 26,827,073 | -0.62% |
| 2024-12-31 | 4.89 | 4.98 | 4.80 | 4.81 | 4.81 | qfq | 6,155,555 | 29,958,922 | -1.23% |
| 2024-12-30 | 4.98 | 5.02 | 4.73 | 4.87 | 4.87 | qfq | 8,840,596 | 42,947,023 | -3.18% |
| 2024-12-27 | 4.92 | 5.26 | 4.88 | 5.03 | 5.03 | qfq | 10,519,702 | 53,283,795 | 4.36% |
| 2024-12-26 | 4.71 | 4.93 | 4.68 | 4.82 | 4.82 | qfq | 8,667,801 | 42,015,144 | 1.90% |
| 2024-12-25 | 4.86 | 4.96 | 4.64 | 4.73 | 4.73 | qfq | 10,018,201 | 47,640,953 | -2.87% |
| 2024-12-24 | 5.03 | 5.10 | 4.80 | 4.87 | 4.87 | qfq | 9,644,047 | 47,264,735 | -3.18% |
| 2024-12-23 | 5.59 | 5.59 | 5.03 | 5.03 | 5.03 | qfq | 14,109,000 | 73,122,177 | -10.02% |
| 2024-12-20 | 5.55 | 5.62 | 5.52 | 5.59 | 5.59 | qfq | 4,202,549 | 23,424,352 | 1.27% |
| 2024-12-19 | 5.57 | 5.60 | 5.41 | 5.52 | 5.52 | qfq | 5,912,601 | 32,537,815 | -0.90% |
| 2024-12-18 | 5.57 | 5.68 | 5.42 | 5.57 | 5.57 | qfq | 8,491,425 | 47,304,878 | 0.00% |
| 2024-12-17 | 5.98 | 5.98 | 5.55 | 5.57 | 5.57 | qfq | 13,958,400 | 79,937,373 | -7.01% |
| 2024-12-16 | 6.05 | 6.10 | 5.92 | 5.99 | 5.99 | qfq | 10,901,201 | 65,126,259 | -0.99% |
| 2024-12-13 | 6.01 | 6.15 | 5.95 | 6.05 | 6.05 | qfq | 12,953,401 | 78,568,000 | 0.17% |
| 2024-12-12 | 5.98 | 6.09 | 5.93 | 6.04 | 6.04 | qfq | 10,290,294 | 61,784,054 | -0.17% |
| 2024-12-11 | 5.93 | 6.05 | 5.90 | 6.05 | 6.05 | qfq | 10,281,700 | 61,451,005 | 1.51% |
| 2024-12-10 | 6.15 | 6.23 | 5.92 | 5.96 | 5.96 | qfq | 15,664,309 | 94,644,967 | -0.67% |
| 2024-12-09 | 5.79 | 6.06 | 5.73 | 6.00 | 6.00 | qfq | 13,775,701 | 81,234,634 | 2.56% |
| 2024-12-06 | 5.83 | 5.89 | 5.73 | 5.85 | 5.85 | qfq | 7,540,201 | 43,848,938 | 0.00% |
| 2024-12-05 | 5.71 | 5.89 | 5.69 | 5.85 | 5.85 | qfq | 10,844,618 | 63,023,104 | 2.63% |
| 2024-12-04 | 5.70 | 5.93 | 5.65 | 5.70 | 5.70 | qfq | 13,206,742 | 76,435,299 | -1.04% |
| 2024-12-03 | 5.76 | 5.87 | 5.69 | 5.76 | 5.76 | qfq | 10,149,700 | 58,541,349 | 0.17% |
| 2024-12-02 | 5.65 | 5.78 | 5.59 | 5.75 | 5.75 | qfq | 14,400,593 | 82,154,434 | 3.05% |
| 2024-11-29 | 5.52 | 5.69 | 5.45 | 5.58 | 5.58 | qfq | 12,272,842 | 68,253,990 | 0.18% |
| 2024-11-28 | 5.63 | 5.81 | 5.55 | 5.57 | 5.57 | qfq | 16,084,414 | 90,994,778 | -0.36% |
| 2024-11-27 | 5.50 | 5.71 | 5.28 | 5.59 | 5.59 | qfq | 22,315,021 | 123,283,220 | -0.18% |
| 2024-11-26 | 5.71 | 5.82 | 5.54 | 5.60 | 5.60 | qfq | 29,681,353 | 167,688,918 | -1.93% |
| 2024-11-25 | 5.30 | 5.71 | 5.19 | 5.71 | 5.71 | qfq | 26,500,602 | 147,702,190 | 10.02% |
| 2024-11-22 | 5.43 | 5.50 | 5.17 | 5.19 | 5.19 | qfq | 9,925,610 | 53,247,310 | -4.77% |
| 2024-11-21 | 5.23 | 5.57 | 5.20 | 5.45 | 5.45 | qfq | 11,076,000 | 59,854,342 | 3.81% |
| 2024-11-20 | 5.02 | 5.25 | 4.98 | 5.25 | 5.25 | qfq | 8,868,900 | 45,796,075 | 4.79% |
| 2024-11-19 | 4.93 | 5.01 | 4.84 | 5.01 | 5.01 | qfq | 5,923,403 | 29,253,836 | 1.62% |
| 2024-11-18 | 5.06 | 5.15 | 4.88 | 4.93 | 4.93 | qfq | 9,548,200 | 47,561,090 | -2.38% |
| 2024-11-15 | 5.23 | 5.29 | 5.04 | 5.05 | 5.05 | qfq | 8,004,100 | 41,368,680 | -3.63% |
| 2024-11-14 | 5.40 | 5.46 | 5.24 | 5.24 | 5.24 | qfq | 7,876,700 | 41,870,498 | -2.60% |
| 2024-11-13 | 5.38 | 5.44 | 5.21 | 5.38 | 5.38 | qfq | 9,684,001 | 51,516,080 | -0.92% |
| 2024-11-12 | 5.35 | 5.63 | 5.32 | 5.43 | 5.43 | qfq | 14,660,789 | 79,773,421 | 1.31% |
| 2024-11-11 | 5.24 | 5.39 | 5.20 | 5.36 | 5.36 | qfq | 10,790,451 | 57,400,528 | 1.90% |
| 2024-11-08 | 5.45 | 5.50 | 5.24 | 5.26 | 5.26 | qfq | 12,120,810 | 64,499,520 | -2.95% |
| 2024-11-07 | 5.25 | 5.44 | 5.21 | 5.42 | 5.42 | qfq | 11,590,451 | 62,081,379 | 3.24% |
| 2024-11-06 | 5.30 | 5.33 | 5.17 | 5.25 | 5.25 | qfq | 11,381,802 | 59,876,952 | -0.57% |
| 2024-11-05 | 5.28 | 5.31 | 5.12 | 5.28 | 5.28 | qfq | 15,110,100 | 78,887,714 | -0.56% |
| 2024-11-04 | 4.90 | 5.36 | 4.90 | 5.31 | 5.31 | qfq | 21,864,300 | 114,247,837 | 7.93% |
| 2024-11-01 | 5.12 | 5.18 | 4.91 | 4.92 | 4.92 | qfq | 11,737,035 | 58,587,041 | -4.47% |
| 2024-10-31 | 4.93 | 5.20 | 4.91 | 5.15 | 5.15 | qfq | 11,093,700 | 56,527,326 | 4.46% |
| 2024-10-30 | 4.90 | 4.98 | 4.84 | 4.93 | 4.93 | qfq | 8,001,701 | 39,323,857 | 0.00% |
| 2024-10-29 | 5.13 | 5.14 | 4.86 | 4.93 | 4.93 | qfq | 13,188,700 | 65,507,221 | -4.27% |
| 2024-10-28 | 4.96 | 5.16 | 4.95 | 5.15 | 5.15 | qfq | 12,404,248 | 63,023,107 | 3.21% |
| 2024-10-25 | 4.81 | 5.05 | 4.75 | 4.99 | 4.99 | qfq | 12,278,918 | 60,878,145 | 3.53% |
| 2024-10-24 | 4.58 | 4.86 | 4.58 | 4.82 | 4.82 | qfq | 11,420,201 | 54,367,284 | 4.10% |
| 2024-10-23 | 4.63 | 4.72 | 4.58 | 4.63 | 4.63 | qfq | 6,997,901 | 32,581,615 | -0.22% |
| 2024-10-22 | 4.60 | 4.69 | 4.58 | 4.64 | 4.64 | qfq | 7,293,805 | 33,817,616 | 0.65% |
| 2024-10-21 | 4.70 | 4.74 | 4.55 | 4.61 | 4.61 | qfq | 12,853,900 | 59,459,073 | -2.33% |
| 2024-10-18 | 4.69 | 4.73 | 4.59 | 4.72 | 4.72 | qfq | 13,627,203 | 63,620,342 | -0.21% |
| 2024-10-17 | 4.59 | 4.80 | 4.56 | 4.73 | 4.73 | qfq | 13,387,917 | 62,773,213 | 3.05% |
| 2024-10-16 | 4.51 | 4.68 | 4.45 | 4.59 | 4.59 | qfq | 7,860,900 | 35,948,647 | 2.00% |
| 2024-10-15 | 4.40 | 4.64 | 4.39 | 4.50 | 4.50 | qfq | 9,211,400 | 41,740,828 | 1.35% |
| 2024-10-14 | 4.35 | 4.46 | 4.31 | 4.44 | 4.44 | qfq | 7,936,003 | 34,878,613 | 3.74% |
| 2024-10-11 | 4.41 | 4.45 | 4.20 | 4.28 | 4.28 | qfq | 7,360,400 | 31,679,558 | -2.95% |
| 2024-10-10 | 4.30 | 4.52 | 4.25 | 4.41 | 4.41 | qfq | 13,351,350 | 58,753,243 | 3.04% |
| 2024-10-09 | 4.64 | 4.65 | 4.28 | 4.28 | 4.28 | qfq | 16,261,601 | 71,975,194 | -9.89% |
| 2024-10-08 | 4.90 | 4.95 | 4.48 | 4.75 | 4.75 | qfq | 26,705,342 | 125,899,436 | 5.56% |
| 2024-09-30 | 4.28 | 4.56 | 4.16 | 4.50 | 4.50 | qfq | 23,920,914 | 104,634,999 | 7.40% |
| 2024-09-27 | 4.16 | 4.23 | 4.07 | 4.19 | 4.19 | qfq | 7,405,310 | 30,608,272 | 1.45% |
| 2024-09-26 | 3.96 | 4.18 | 3.93 | 4.13 | 4.13 | qfq | 8,920,200 | 36,095,666 | 4.82% |
| 2024-09-25 | 3.92 | 4.04 | 3.92 | 3.94 | 3.94 | qfq | 10,186,000 | 40,458,627 | 0.51% |
| 2024-09-24 | 3.83 | 3.93 | 3.78 | 3.92 | 3.92 | qfq | 7,879,699 | 30,429,464 | 3.16% |
| 2024-09-23 | 3.80 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 5,328,600 | 20,265,250 | 0.00% |
| 2024-09-20 | 3.82 | 3.85 | 3.74 | 3.80 | 3.80 | qfq | 6,546,417 | 24,762,187 | -0.78% |
| 2024-09-19 | 3.78 | 3.86 | 3.69 | 3.83 | 3.83 | qfq | 9,089,800 | 34,552,028 | 1.32% |
| 2024-09-18 | 3.79 | 3.79 | 3.62 | 3.78 | 3.78 | qfq | 9,828,800 | 36,531,837 | -0.53% |
| 2024-09-13 | 3.72 | 3.98 | 3.67 | 3.80 | 3.80 | qfq | 14,282,601 | 54,723,842 | 2.70% |
| 2024-09-12 | 3.63 | 3.73 | 3.61 | 3.70 | 3.70 | qfq | 3,687,501 | 13,614,109 | 1.65% |
| 2024-09-11 | 3.66 | 3.69 | 3.60 | 3.64 | 3.64 | qfq | 3,641,600 | 13,277,503 | -1.36% |
| 2024-09-10 | 3.57 | 3.71 | 3.56 | 3.69 | 3.69 | qfq | 6,675,810 | 24,441,820 | 3.07% |
| 2024-09-09 | 3.50 | 3.59 | 3.45 | 3.58 | 3.58 | qfq | 4,114,100 | 14,585,576 | 1.70% |
| 2024-09-06 | 3.60 | 3.62 | 3.51 | 3.52 | 3.52 | qfq | 4,403,400 | 15,646,010 | -2.22% |
| 2024-09-05 | 3.55 | 3.64 | 3.54 | 3.60 | 3.60 | qfq | 3,493,200 | 12,585,983 | 1.98% |
| 2024-09-04 | 3.59 | 3.62 | 3.53 | 3.53 | 3.53 | qfq | 4,190,700 | 14,935,993 | -2.49% |
| 2024-09-03 | 3.65 | 3.66 | 3.57 | 3.62 | 3.62 | qfq | 3,644,600 | 13,154,471 | -0.28% |
| 2024-09-02 | 3.65 | 3.75 | 3.61 | 3.63 | 3.63 | qfq | 4,489,100 | 16,531,100 | -0.55% |
| 2024-08-30 | 3.59 | 3.69 | 3.56 | 3.65 | 3.65 | qfq | 6,043,913 | 21,968,542 | 1.11% |
| 2024-08-29 | 3.48 | 3.65 | 3.43 | 3.61 | 3.61 | qfq | 7,384,005 | 26,231,652 | 3.14% |
| 2024-08-28 | 3.43 | 3.56 | 3.40 | 3.50 | 3.50 | qfq | 4,505,400 | 15,814,134 | 2.34% |
| 2024-08-27 | 3.48 | 3.53 | 3.41 | 3.42 | 3.42 | qfq | 4,455,703 | 15,390,147 | -3.12% |
| 2024-08-26 | 3.36 | 3.58 | 3.36 | 3.53 | 3.53 | qfq | 6,075,800 | 21,370,892 | 4.13% |
| 2024-08-23 | 3.45 | 3.52 | 3.37 | 3.39 | 3.39 | qfq | 6,665,860 | 22,883,821 | -0.59% |
| 2024-08-22 | 3.49 | 3.52 | 3.41 | 3.41 | 3.41 | qfq | 2,442,800 | 8,439,531 | -1.73% |
| 2024-08-21 | 3.47 | 3.54 | 3.44 | 3.47 | 3.47 | qfq | 3,458,503 | 12,066,430 | 0.00% |
| 2024-08-20 | 3.53 | 3.58 | 3.45 | 3.47 | 3.47 | qfq | 3,401,500 | 11,900,711 | -1.98% |
| 2024-08-19 | 3.52 | 3.58 | 3.46 | 3.54 | 3.54 | qfq | 4,157,420 | 14,680,791 | 0.28% |
| 2024-08-16 | 3.62 | 3.67 | 3.51 | 3.53 | 3.53 | qfq | 3,500,200 | 12,465,102 | -2.22% |
| 2024-08-15 | 3.59 | 3.64 | 3.53 | 3.61 | 3.61 | qfq | 2,893,600 | 10,411,893 | -0.28% |
| 2024-08-14 | 3.66 | 3.67 | 3.59 | 3.62 | 3.62 | qfq | 3,277,900 | 11,908,361 | -0.28% |
| 2024-08-13 | 3.56 | 3.64 | 3.50 | 3.63 | 3.63 | qfq | 3,408,220 | 12,206,349 | 2.25% |
| 2024-08-12 | 3.59 | 3.60 | 3.52 | 3.55 | 3.55 | qfq | 2,623,301 | 9,322,924 | -1.11% |
| 2024-08-09 | 3.70 | 3.72 | 3.57 | 3.59 | 3.59 | qfq | 3,247,900 | 11,785,990 | -1.10% |
| 2024-08-08 | 3.64 | 3.65 | 3.56 | 3.63 | 3.63 | qfq | 3,215,201 | 11,624,973 | -0.27% |
| 2024-08-07 | 3.68 | 3.72 | 3.63 | 3.64 | 3.64 | qfq | 3,650,700 | 13,399,634 | -0.27% |
| 2024-08-06 | 3.53 | 3.66 | 3.52 | 3.65 | 3.65 | qfq | 4,059,100 | 14,631,929 | 3.40% |
| 2024-08-05 | 3.64 | 3.65 | 3.52 | 3.53 | 3.53 | qfq | 5,706,700 | 20,422,603 | -3.29% |
| 2024-08-02 | 3.67 | 3.71 | 3.62 | 3.65 | 3.65 | qfq | 5,167,400 | 18,921,235 | -1.08% |
| 2024-08-01 | 3.65 | 3.71 | 3.62 | 3.69 | 3.69 | qfq | 5,124,100 | 18,890,616 | 1.37% |
| 2024-07-31 | 3.53 | 3.65 | 3.52 | 3.64 | 3.64 | qfq | 4,622,800 | 16,635,994 | 3.12% |
| 2024-07-30 | 3.48 | 3.56 | 3.43 | 3.53 | 3.53 | qfq | 5,020,500 | 17,566,338 | 1.15% |
| 2024-07-29 | 3.38 | 3.55 | 3.33 | 3.49 | 3.49 | qfq | 8,532,300 | 29,590,220 | 3.56% |
| 2024-07-26 | 3.27 | 3.37 | 3.25 | 3.37 | 3.37 | qfq | 4,786,900 | 15,932,571 | 4.01% |
| 2024-07-25 | 3.20 | 3.29 | 3.17 | 3.24 | 3.24 | qfq | 3,263,800 | 10,558,571 | 1.25% |
| 2024-07-24 | 3.25 | 3.31 | 3.19 | 3.20 | 3.20 | qfq | 3,824,400 | 12,375,568 | -2.14% |
| 2024-07-23 | 3.30 | 3.39 | 3.26 | 3.27 | 3.27 | qfq | 4,517,100 | 15,044,260 | -0.30% |
| 2024-07-22 | 3.28 | 3.31 | 3.22 | 3.28 | 3.28 | qfq | 3,401,800 | 11,116,059 | -0.30% |
| 2024-07-19 | 3.27 | 3.33 | 3.22 | 3.29 | 3.29 | qfq | 2,682,700 | 8,793,164 | 0.61% |
| 2024-07-18 | 3.31 | 3.31 | 3.18 | 3.27 | 3.27 | qfq | 4,282,800 | 13,860,264 | -0.91% |
| 2024-07-17 | 3.29 | 3.38 | 3.26 | 3.30 | 3.30 | qfq | 4,080,400 | 13,524,653 | 0.61% |
| 2024-07-16 | 3.28 | 3.35 | 3.25 | 3.28 | 3.28 | qfq | 2,531,300 | 8,324,697 | 0.00% |
| 2024-07-15 | 3.38 | 3.39 | 3.27 | 3.28 | 3.28 | qfq | 3,371,560 | 11,127,577 | -2.38% |
| 2024-07-12 | 3.40 | 3.46 | 3.33 | 3.36 | 3.36 | qfq | 4,527,800 | 15,361,066 | -1.18% |
| 2024-07-11 | 3.22 | 3.42 | 3.22 | 3.40 | 3.40 | qfq | 6,295,900 | 21,103,858 | 5.59% |
| 2024-07-10 | 3.22 | 3.34 | 3.19 | 3.22 | 3.22 | qfq | 5,335,300 | 17,359,807 | -0.62% |
| 2024-07-09 | 3.26 | 3.29 | 3.12 | 3.24 | 3.24 | qfq | 5,865,700 | 18,803,210 | -0.61% |
| 2024-07-08 | 3.42 | 3.46 | 3.25 | 3.26 | 3.26 | qfq | 4,498,100 | 14,842,516 | -4.68% |
| 2024-07-05 | 3.37 | 3.45 | 3.28 | 3.42 | 3.42 | qfq | 2,802,800 | 9,517,530 | 1.79% |
| 2024-07-04 | 3.53 | 3.54 | 3.36 | 3.36 | 3.36 | qfq | 3,839,900 | 13,097,548 | -4.55% |
| 2024-07-03 | 3.51 | 3.56 | 3.46 | 3.52 | 3.52 | qfq | 3,119,100 | 10,972,766 | -0.28% |
| 2024-07-02 | 3.44 | 3.54 | 3.42 | 3.53 | 3.53 | qfq | 4,491,500 | 15,781,557 | 2.62% |
| 2024-07-01 | 3.44 | 3.46 | 3.33 | 3.44 | 3.44 | qfq | 4,179,000 | 14,173,230 | 0.00% |
| 2024-06-28 | 3.45 | 3.54 | 3.41 | 3.44 | 3.44 | qfq | 3,184,920 | 11,078,826 | -0.29% |
| 2024-06-27 | 3.49 | 3.57 | 3.45 | 3.45 | 3.45 | qfq | 3,491,100 | 12,204,374 | -1.99% |
| 2024-06-26 | 3.41 | 3.53 | 3.35 | 3.52 | 3.52 | qfq | 3,709,020 | 12,778,303 | 3.53% |
| 2024-06-25 | 3.32 | 3.45 | 3.32 | 3.40 | 3.40 | qfq | 4,379,200 | 14,931,099 | 2.10% |
| 2024-06-24 | 3.48 | 3.49 | 3.30 | 3.33 | 3.33 | qfq | 5,749,500 | 19,301,598 | -5.13% |
| 2024-06-21 | 3.54 | 3.57 | 3.45 | 3.51 | 3.51 | qfq | 4,110,500 | 14,480,672 | -1.40% |
| 2024-06-20 | 3.70 | 3.71 | 3.56 | 3.56 | 3.56 | qfq | 4,452,300 | 16,072,374 | -3.78% |
| 2024-06-19 | 3.72 | 3.76 | 3.64 | 3.70 | 3.70 | qfq | 5,413,600 | 20,017,509 | -0.54% |
| 2024-06-18 | 3.51 | 3.79 | 3.50 | 3.72 | 3.72 | qfq | 8,249,600 | 30,344,548 | 5.68% |
| 2024-06-17 | 3.65 | 3.65 | 3.52 | 3.52 | 3.52 | qfq | 4,644,800 | 16,506,697 | -3.56% |
| 2024-06-14 | 3.64 | 3.67 | 3.55 | 3.65 | 3.65 | qfq | 4,491,500 | 16,265,349 | 0.27% |
| 2024-06-13 | 3.70 | 3.75 | 3.59 | 3.64 | 3.64 | qfq | 7,526,100 | 27,407,294 | -1.62% |
| 2024-06-12 | 3.54 | 3.73 | 3.51 | 3.70 | 3.70 | qfq | 9,040,001 | 33,028,172 | 4.52% |
| 2024-06-11 | 3.65 | 3.67 | 3.46 | 3.54 | 3.54 | qfq | 13,820,600 | 48,662,070 | -2.21% |
| 2024-06-07 | 3.35 | 3.62 | 3.35 | 3.62 | 3.62 | qfq | 7,065,000 | 25,099,625 | 10.03% |
| 2024-06-06 | 3.59 | 3.59 | 3.21 | 3.29 | 3.29 | qfq | 13,038,627 | 43,317,548 | -6.80% |
| 2024-06-05 | 3.62 | 3.63 | 3.51 | 3.53 | 3.53 | qfq | 6,265,735 | 22,283,075 | -2.75% |
| 2024-06-04 | 3.86 | 3.88 | 3.61 | 3.63 | 3.63 | qfq | 8,300,300 | 30,520,778 | -5.47% |
| 2024-06-03 | 4.06 | 4.06 | 3.79 | 3.84 | 3.84 | qfq | 8,150,744 | 31,611,073 | -5.19% |
| 2024-05-31 | 4.02 | 4.08 | 3.96 | 4.05 | 4.05 | qfq | 4,127,500 | 16,610,267 | 1.50% |
| 2024-05-30 | 4.10 | 4.13 | 3.98 | 3.99 | 3.99 | qfq | 6,389,300 | 25,751,111 | -2.68% |
| 2024-05-29 | 4.09 | 4.18 | 4.07 | 4.10 | 4.10 | qfq | 3,440,800 | 14,213,436 | 0.24% |
| 2024-05-28 | 4.13 | 4.17 | 4.07 | 4.09 | 4.09 | qfq | 4,348,400 | 17,874,331 | -1.68% |
| 2024-05-27 | 4.17 | 4.18 | 4.06 | 4.16 | 4.16 | qfq | 4,923,100 | 20,227,783 | -0.24% |
| 2024-05-24 | 4.24 | 4.27 | 4.15 | 4.17 | 4.17 | qfq | 4,300,100 | 18,122,891 | -1.42% |
| 2024-05-23 | 4.35 | 4.36 | 4.22 | 4.23 | 4.23 | qfq | 5,736,200 | 24,494,689 | -3.20% |
| 2024-05-22 | 4.37 | 4.41 | 4.33 | 4.37 | 4.37 | qfq | 4,279,677 | 18,725,002 | 0.69% |
| 2024-05-21 | 4.35 | 4.41 | 4.31 | 4.34 | 4.34 | qfq | 6,161,397 | 26,757,117 | -0.91% |
| 2024-05-20 | 4.49 | 4.50 | 4.35 | 4.38 | 4.38 | qfq | 9,142,201 | 40,152,511 | -2.45% |
| 2024-05-17 | 4.31 | 4.49 | 4.31 | 4.49 | 4.49 | qfq | 10,149,900 | 44,586,075 | 4.18% |
| 2024-05-16 | 4.19 | 4.38 | 4.19 | 4.31 | 4.31 | qfq | 9,546,200 | 41,060,484 | 2.38% |
| 2024-05-15 | 4.12 | 4.29 | 4.11 | 4.21 | 4.21 | qfq | 8,238,100 | 34,823,505 | 1.45% |
| 2024-05-14 | 4.12 | 4.25 | 4.04 | 4.15 | 4.15 | qfq | 9,495,753 | 39,191,469 | 1.97% |
| 2024-05-13 | 4.28 | 4.29 | 3.89 | 4.07 | 4.07 | qfq | 11,722,900 | 48,139,756 | -5.79% |
| 2024-05-10 | 4.30 | 4.57 | 4.24 | 4.32 | 4.32 | qfq | 10,932,701 | 47,222,572 | 0.93% |
| 2024-05-09 | 4.26 | 4.34 | 4.24 | 4.28 | 4.28 | qfq | 7,763,200 | 33,250,643 | 0.94% |
| 2024-05-08 | 4.27 | 4.34 | 4.22 | 4.24 | 4.24 | qfq | 7,475,600 | 31,955,191 | -0.47% |
| 2024-05-07 | 4.30 | 4.30 | 4.21 | 4.26 | 4.26 | qfq | 7,348,401 | 31,191,202 | -0.47% |
| 2024-05-06 | 4.20 | 4.33 | 4.14 | 4.28 | 4.28 | qfq | 9,476,200 | 40,199,799 | 3.88% |
| 2024-04-30 | 4.18 | 4.26 | 4.07 | 4.12 | 4.12 | qfq | 9,465,500 | 39,330,634 | -0.96% |
| 2024-04-29 | 3.90 | 4.18 | 3.90 | 4.16 | 4.16 | qfq | 12,737,300 | 51,996,386 | 6.12% |
| 2024-04-26 | 3.90 | 3.94 | 3.85 | 3.92 | 3.92 | qfq | 8,169,800 | 31,846,315 | 0.77% |
| 2024-04-25 | 3.87 | 3.93 | 3.81 | 3.89 | 3.89 | qfq | 6,761,100 | 26,283,058 | 0.26% |
| 2024-04-24 | 3.73 | 3.89 | 3.71 | 3.88 | 3.88 | qfq | 8,573,301 | 32,861,017 | 4.02% |
| 2024-04-23 | 3.70 | 3.82 | 3.69 | 3.73 | 3.73 | qfq | 8,205,800 | 30,878,195 | 1.36% |
| 2024-04-22 | 3.82 | 3.83 | 3.60 | 3.68 | 3.68 | qfq | 9,140,900 | 33,694,472 | -2.90% |
| 2024-04-19 | 3.87 | 3.93 | 3.76 | 3.79 | 3.79 | qfq | 10,543,900 | 40,239,950 | -3.07% |
| 2024-04-18 | 3.92 | 3.99 | 3.74 | 3.91 | 3.91 | qfq | 16,448,500 | 63,961,765 | -2.25% |
| 2024-04-17 | 3.59 | 4.13 | 3.59 | 4.00 | 4.00 | qfq | 25,076,100 | 98,413,337 | 0.25% |
| 2024-04-16 | 4.01 | 4.19 | 3.99 | 3.99 | 3.99 | qfq | 5,072,800 | 20,333,885 | -9.93% |
| 2024-04-15 | 4.84 | 4.87 | 4.43 | 4.43 | 4.43 | qfq | 18,175,100 | 81,974,807 | -9.96% |
| 2024-04-12 | 4.93 | 5.12 | 4.91 | 4.92 | 4.92 | qfq | 17,987,100 | 90,399,294 | -1.80% |
| 2024-04-11 | 4.83 | 5.08 | 4.71 | 5.01 | 5.01 | qfq | 17,069,100 | 84,923,549 | 2.04% |
| 2024-04-10 | 4.96 | 5.15 | 4.81 | 4.91 | 4.91 | qfq | 17,870,060 | 88,999,023 | -1.01% |
| 2024-04-09 | 4.80 | 4.96 | 4.75 | 4.96 | 4.96 | qfq | 13,682,700 | 66,533,391 | 3.12% |
| 2024-04-08 | 5.00 | 5.02 | 4.79 | 4.81 | 4.81 | qfq | 18,251,124 | 89,109,836 | -4.37% |
| 2024-04-03 | 5.03 | 5.09 | 4.88 | 5.03 | 5.03 | qfq | 22,572,224 | 112,572,027 | 1.00% |
| 2024-04-02 | 5.08 | 5.16 | 4.95 | 4.98 | 4.98 | qfq | 29,823,084 | 150,092,491 | -1.39% |
| 2024-04-01 | 5.14 | 5.28 | 4.96 | 5.05 | 5.05 | qfq | 47,582,360 | 241,540,925 | 2.64% |
| 2024-03-29 | 4.47 | 4.92 | 4.46 | 4.92 | 4.92 | qfq | 11,348,119 | 55,126,237 | 10.07% |
| 2024-03-28 | 4.36 | 4.53 | 4.35 | 4.47 | 4.47 | qfq | 17,194,000 | 76,703,718 | 2.29% |
| 2024-03-27 | 4.68 | 4.70 | 4.37 | 4.37 | 4.37 | qfq | 20,539,800 | 92,449,923 | -7.02% |
| 2024-03-26 | 4.82 | 4.82 | 4.56 | 4.70 | 4.70 | qfq | 22,363,014 | 104,283,564 | -2.89% |
| 2024-03-25 | 5.01 | 5.09 | 4.77 | 4.84 | 4.84 | qfq | 29,975,000 | 147,175,574 | -5.28% |
| 2024-03-22 | 5.03 | 5.38 | 4.91 | 5.11 | 5.11 | qfq | 45,790,904 | 236,908,692 | -1.54% |
| 2024-03-21 | 4.82 | 5.30 | 4.72 | 5.19 | 5.19 | qfq | 49,470,955 | 249,828,654 | 7.68% |
| 2024-03-20 | 4.70 | 4.83 | 4.66 | 4.82 | 4.82 | qfq | 23,834,368 | 113,885,638 | 2.55% |
| 2024-03-19 | 4.70 | 4.83 | 4.67 | 4.70 | 4.70 | qfq | 21,837,603 | 103,062,358 | -1.67% |
| 2024-03-18 | 4.68 | 4.85 | 4.59 | 4.78 | 4.78 | qfq | 36,887,073 | 173,983,853 | 5.75% |
| 2024-03-15 | 4.45 | 4.53 | 4.39 | 4.52 | 4.52 | qfq | 14,789,700 | 66,188,728 | 0.22% |
| 2024-03-14 | 4.59 | 4.64 | 4.38 | 4.51 | 4.51 | qfq | 21,397,600 | 96,643,393 | -1.74% |
| 2024-03-13 | 4.61 | 4.65 | 4.50 | 4.59 | 4.59 | qfq | 20,644,700 | 94,339,421 | -0.43% |
| 2024-03-12 | 4.70 | 4.76 | 4.56 | 4.61 | 4.61 | qfq | 27,199,037 | 126,149,389 | -1.07% |
| 2024-03-11 | 4.50 | 4.75 | 4.37 | 4.66 | 4.66 | qfq | 34,063,300 | 155,264,873 | 3.10% |
| 2024-03-08 | 4.53 | 4.56 | 4.35 | 4.52 | 4.52 | qfq | 30,669,717 | 136,355,462 | -0.66% |
| 2024-03-07 | 4.74 | 4.88 | 4.50 | 4.55 | 4.55 | qfq | 38,881,267 | 181,491,441 | -5.01% |
| 2024-03-06 | 4.83 | 5.03 | 4.70 | 4.79 | 4.79 | qfq | 53,027,122 | 255,941,935 | -5.89% |
| 2024-03-05 | 4.47 | 5.09 | 4.47 | 5.09 | 5.09 | qfq | 69,572,149 | 329,819,855 | 9.94% |
| 2024-03-04 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | qfq | 10,249,900 | 47,457,037 | -9.92% |
| 2024-03-01 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | qfq | 10,584,400 | 54,403,816 | -9.98% |
| 2024-02-29 | 5.60 | 6.02 | 5.23 | 5.71 | 5.71 | qfq | 97,856,578 | 576,506,157 | 4.39% |
| 2024-02-28 | 5.20 | 5.47 | 5.10 | 5.47 | 5.47 | qfq | 35,759,613 | 194,062,085 | 10.06% |
| 2024-02-27 | 4.57 | 4.97 | 4.53 | 4.97 | 4.97 | qfq | 33,046,903 | 158,898,691 | 9.96% |
| 2024-02-26 | 4.25 | 4.52 | 4.18 | 4.52 | 4.52 | qfq | 20,977,307 | 91,127,765 | 9.98% |
| 2024-02-23 | 4.05 | 4.14 | 3.96 | 4.11 | 4.11 | qfq | 16,703,100 | 67,525,053 | 1.48% |
| 2024-02-22 | 4.00 | 4.18 | 3.80 | 4.05 | 4.05 | qfq | 24,381,497 | 96,632,713 | 3.32% |
| 2024-02-21 | 3.52 | 3.92 | 3.52 | 3.92 | 3.92 | qfq | 11,021,197 | 41,459,879 | 10.11% |
| 2024-02-20 | 3.43 | 3.66 | 3.37 | 3.56 | 3.56 | qfq | 9,608,301 | 33,901,466 | 3.19% |
| 2024-02-19 | 3.24 | 3.45 | 3.24 | 3.45 | 3.45 | qfq | 13,662,698 | 45,970,424 | 6.48% |
| 2024-02-08 | 2.93 | 3.35 | 2.81 | 3.24 | 3.24 | qfq | 23,518,901 | 70,709,146 | 3.85% |
| 2024-02-07 | 3.50 | 3.58 | 3.12 | 3.12 | 3.12 | qfq | 17,648,684 | 56,400,205 | -10.09% |
| 2024-02-06 | 3.51 | 3.63 | 3.41 | 3.47 | 3.47 | qfq | 17,933,067 | 62,032,188 | -8.44% |
| 2024-02-05 | 4.14 | 4.14 | 3.79 | 3.79 | 3.79 | qfq | 10,869,500 | 41,491,945 | -9.98% |
| 2024-02-02 | 4.47 | 4.66 | 4.03 | 4.21 | 4.21 | qfq | 10,761,984 | 46,438,066 | -6.03% |
| 2024-02-01 | 4.65 | 4.65 | 4.33 | 4.48 | 4.48 | qfq | 10,252,400 | 45,692,346 | -4.27% |
| 2024-01-31 | 5.11 | 5.11 | 4.62 | 4.68 | 4.68 | qfq | 11,020,926 | 52,573,098 | -6.96% |
| 2024-01-30 | 5.24 | 5.25 | 5.02 | 5.03 | 5.03 | qfq | 7,041,200 | 35,991,660 | -4.73% |
| 2024-01-29 | 5.54 | 5.56 | 5.22 | 5.28 | 5.28 | qfq | 8,539,900 | 45,513,972 | -4.35% |
| 2024-01-26 | 5.47 | 5.60 | 5.45 | 5.52 | 5.52 | qfq | 7,924,700 | 43,843,852 | 1.10% |
| 2024-01-25 | 5.14 | 5.48 | 5.14 | 5.46 | 5.46 | qfq | 8,409,100 | 44,899,195 | 6.02% |
| 2024-01-24 | 5.01 | 5.16 | 4.95 | 5.15 | 5.15 | qfq | 8,617,600 | 43,765,435 | 3.00% |
| 2024-01-23 | 5.04 | 5.12 | 4.93 | 5.00 | 5.00 | qfq | 8,754,700 | 43,726,161 | -0.40% |
| 2024-01-22 | 5.40 | 5.40 | 4.99 | 5.02 | 5.02 | qfq | 9,784,000 | 50,828,311 | -7.04% |
| 2024-01-19 | 5.46 | 5.52 | 5.39 | 5.40 | 5.40 | qfq | 6,622,241 | 35,991,253 | -1.28% |
| 2024-01-18 | 5.51 | 5.56 | 5.31 | 5.47 | 5.47 | qfq | 8,600,384 | 46,517,412 | -1.26% |
| 2024-01-17 | 5.65 | 5.73 | 5.54 | 5.54 | 5.54 | qfq | 5,386,400 | 30,368,861 | -2.29% |
| 2024-01-16 | 5.66 | 5.74 | 5.57 | 5.67 | 5.67 | qfq | 7,143,200 | 40,375,071 | -0.70% |
| 2024-01-15 | 5.67 | 5.75 | 5.66 | 5.71 | 5.71 | qfq | 5,232,400 | 29,852,196 | 0.35% |
| 2024-01-12 | 5.81 | 5.85 | 5.68 | 5.69 | 5.69 | qfq | 7,414,800 | 42,673,882 | -1.90% |
| 2024-01-11 | 5.75 | 5.81 | 5.72 | 5.80 | 5.80 | qfq | 7,803,200 | 45,080,308 | 1.40% |
| 2024-01-10 | 5.84 | 5.84 | 5.67 | 5.72 | 5.72 | qfq | 7,418,600 | 42,571,672 | -1.89% |
| 2024-01-09 | 5.70 | 5.86 | 5.70 | 5.83 | 5.83 | qfq | 10,612,354 | 61,692,562 | 2.28% |
| 2024-01-08 | 5.79 | 5.84 | 5.67 | 5.70 | 5.70 | qfq | 8,782,000 | 50,567,068 | -1.89% |
| 2024-01-05 | 5.95 | 5.95 | 5.77 | 5.81 | 5.81 | qfq | 11,727,300 | 68,478,667 | -1.36% |
| 2024-01-04 | 5.88 | 5.92 | 5.82 | 5.89 | 5.89 | qfq | 10,028,261 | 58,844,115 | 0.68% |
| 2024-01-03 | 5.90 | 5.99 | 5.77 | 5.85 | 5.85 | qfq | 16,791,946 | 98,489,091 | -0.51% |
| 2024-01-02 | 5.73 | 5.89 | 5.72 | 5.88 | 5.88 | qfq | 14,748,800 | 86,173,579 | 2.80% |
| 2023-12-29 | 5.65 | 5.74 | 5.62 | 5.72 | 5.72 | qfq | 11,971,700 | 68,259,626 | 1.24% |
| 2023-12-28 | 5.62 | 5.69 | 5.55 | 5.65 | 5.65 | qfq | 11,869,200 | 66,877,194 | 0.00% |
| 2023-12-27 | 5.59 | 5.69 | 5.55 | 5.65 | 5.65 | qfq | 8,194,200 | 46,002,092 | 0.36% |
| 2023-12-26 | 5.69 | 5.72 | 5.59 | 5.63 | 5.63 | qfq | 8,850,300 | 49,956,331 | -1.05% |
| 2023-12-25 | 5.75 | 5.78 | 5.59 | 5.69 | 5.69 | qfq | 13,011,320 | 73,582,316 | -1.04% |
| 2023-12-22 | 5.93 | 6.07 | 5.69 | 5.75 | 5.75 | qfq | 19,734,069 | 115,998,619 | -2.87% |
| 2023-12-21 | 6.08 | 6.09 | 5.83 | 5.92 | 5.92 | qfq | 19,289,677 | 114,207,137 | -2.47% |
| 2023-12-20 | 6.27 | 6.34 | 6.02 | 6.07 | 6.07 | qfq | 21,231,789 | 131,180,752 | -2.57% |
| 2023-12-19 | 6.26 | 6.29 | 6.06 | 6.23 | 6.23 | qfq | 23,630,656 | 145,524,125 | 0.00% |
| 2023-12-18 | 6.68 | 6.68 | 6.23 | 6.23 | 6.23 | qfq | 35,884,921 | 228,407,262 | -7.43% |
| 2023-12-15 | 7.08 | 7.14 | 6.58 | 6.73 | 6.73 | qfq | 45,585,459 | 310,776,846 | -6.79% |
| 2023-12-14 | 6.96 | 7.40 | 6.83 | 7.22 | 7.22 | qfq | 59,294,010 | 424,323,327 | 1.12% |
| 2023-12-13 | 7.26 | 7.84 | 7.09 | 7.14 | 7.14 | qfq | 70,202,043 | 516,341,927 | -4.93% |
| 2023-12-12 | 6.95 | 7.54 | 6.66 | 7.51 | 7.51 | qfq | 80,828,828 | 571,740,963 | 2.88% |
| 2023-12-11 | 8.35 | 8.35 | 6.93 | 7.30 | 7.30 | qfq | 95,344,278 | 707,359,606 | -5.19% |
| 2023-12-08 | 7.14 | 7.70 | 7.00 | 7.70 | 7.70 | qfq | 18,851,172 | 139,967,261 | 10.00% |
| 2023-12-07 | 7.00 | 7.00 | 6.61 | 7.00 | 7.00 | qfq | 18,591,726 | 128,871,206 | 10.06% |
| 2023-12-06 | 5.72 | 6.36 | 5.72 | 6.36 | 6.36 | qfq | 16,108,327 | 99,226,351 | 10.03% |
| 2023-12-05 | 5.82 | 5.87 | 5.76 | 5.78 | 5.78 | qfq | 8,108,900 | 47,215,433 | -1.03% |
| 2023-12-04 | 5.71 | 5.89 | 5.67 | 5.84 | 5.84 | qfq | 7,927,801 | 46,118,017 | 2.28% |
| 2023-12-01 | 5.67 | 5.74 | 5.64 | 5.71 | 5.71 | qfq | 2,982,600 | 17,007,725 | 0.00% |
| 2023-11-30 | 5.75 | 5.75 | 5.61 | 5.71 | 5.71 | qfq | 3,013,300 | 17,085,385 | 0.00% |
| 2023-11-29 | 5.72 | 5.77 | 5.67 | 5.71 | 5.71 | qfq | 2,953,500 | 16,844,040 | -0.17% |
| 2023-11-28 | 5.63 | 5.77 | 5.61 | 5.72 | 5.72 | qfq | 4,587,601 | 26,280,746 | 1.24% |
| 2023-11-27 | 5.67 | 5.74 | 5.62 | 5.65 | 5.65 | qfq | 5,150,800 | 29,123,014 | -1.40% |
| 2023-11-24 | 5.72 | 5.77 | 5.65 | 5.73 | 5.73 | qfq | 3,579,900 | 20,412,679 | -0.35% |
| 2023-11-23 | 5.66 | 5.80 | 5.63 | 5.75 | 5.75 | qfq | 5,188,400 | 29,726,460 | 1.41% |
| 2023-11-22 | 5.62 | 5.72 | 5.61 | 5.67 | 5.67 | qfq | 3,790,100 | 21,490,877 | 0.18% |
| 2023-11-21 | 5.70 | 5.72 | 5.62 | 5.66 | 5.66 | qfq | 3,329,200 | 18,900,589 | -0.53% |
| 2023-11-20 | 5.70 | 5.72 | 5.62 | 5.69 | 5.69 | qfq | 5,124,800 | 29,077,823 | 1.25% |
| 2023-11-17 | 5.54 | 5.65 | 5.52 | 5.62 | 5.62 | qfq | 4,150,600 | 23,259,728 | 1.44% |
| 2023-11-16 | 5.59 | 5.61 | 5.50 | 5.54 | 5.54 | qfq | 4,777,000 | 26,576,198 | -1.07% |
| 2023-11-15 | 5.68 | 5.73 | 5.52 | 5.60 | 5.60 | qfq | 4,009,600 | 22,464,295 | 0.72% |
| 2023-11-14 | 5.63 | 5.64 | 5.53 | 5.56 | 5.56 | qfq | 3,147,501 | 17,564,070 | -1.07% |
| 2023-11-13 | 5.58 | 5.64 | 5.52 | 5.62 | 5.62 | qfq | 4,771,301 | 26,789,330 | 1.44% |
| 2023-11-10 | 5.57 | 5.62 | 5.49 | 5.54 | 5.54 | qfq | 3,691,623 | 20,507,649 | 0.18% |
| 2023-11-09 | 5.64 | 5.65 | 5.52 | 5.53 | 5.53 | qfq | 4,334,224 | 24,053,393 | -1.25% |
| 2023-11-08 | 5.56 | 5.70 | 5.51 | 5.60 | 5.60 | qfq | 5,761,901 | 32,433,561 | 1.27% |
| 2023-11-07 | 5.48 | 5.59 | 5.46 | 5.53 | 5.53 | qfq | 4,565,701 | 25,291,404 | 0.91% |
| 2023-11-06 | 5.52 | 5.57 | 5.46 | 5.48 | 5.48 | qfq | 3,541,200 | 19,454,814 | -0.36% |
| 2023-11-03 | 5.45 | 5.54 | 5.41 | 5.50 | 5.50 | qfq | 4,484,400 | 24,665,161 | 1.66% |
| 2023-11-02 | 5.41 | 5.47 | 5.40 | 5.41 | 5.41 | qfq | 3,511,375 | 19,077,779 | 0.00% |
| 2023-11-01 | 5.33 | 5.43 | 5.29 | 5.41 | 5.41 | qfq | 4,715,500 | 25,371,421 | 1.88% |
| 2023-10-31 | 5.39 | 5.39 | 5.27 | 5.31 | 5.31 | qfq | 3,364,123 | 17,911,923 | -0.75% |
| 2023-10-30 | 5.22 | 5.38 | 5.21 | 5.35 | 5.35 | qfq | 4,176,000 | 22,224,719 | 2.49% |
| 2023-10-27 | 5.12 | 5.23 | 5.12 | 5.22 | 5.22 | qfq | 2,911,600 | 15,126,922 | 1.36% |
| 2023-10-26 | 5.17 | 5.20 | 5.10 | 5.15 | 5.15 | qfq | 2,840,465 | 14,597,850 | -0.58% |
| 2023-10-25 | 5.10 | 5.20 | 5.10 | 5.18 | 5.18 | qfq | 4,128,266 | 21,356,165 | 2.17% |
| 2023-10-24 | 4.89 | 5.09 | 4.87 | 5.07 | 5.07 | qfq | 7,498,016 | 37,746,676 | 3.68% |
| 2023-10-23 | 5.06 | 5.06 | 4.86 | 4.89 | 4.89 | qfq | 5,651,250 | 27,898,464 | -3.55% |
| 2023-10-20 | 4.98 | 5.10 | 4.96 | 5.07 | 5.07 | qfq | 3,562,500 | 17,972,501 | 1.20% |
| 2023-10-19 | 5.02 | 5.13 | 4.96 | 5.01 | 5.01 | qfq | 3,340,400 | 16,896,562 | -0.60% |
| 2023-10-18 | 5.03 | 5.08 | 5.00 | 5.04 | 5.04 | qfq | 3,210,223 | 16,164,818 | -0.59% |
| 2023-10-17 | 5.08 | 5.13 | 5.02 | 5.07 | 5.07 | qfq | 2,714,400 | 13,759,785 | 0.00% |
| 2023-10-16 | 4.97 | 5.09 | 4.97 | 5.07 | 5.07 | qfq | 5,070,200 | 25,593,151 | 1.40% |
| 2023-10-13 | 5.08 | 5.08 | 4.94 | 5.00 | 5.00 | qfq | 6,018,200 | 29,997,912 | -1.77% |
| 2023-10-12 | 5.26 | 5.26 | 5.01 | 5.09 | 5.09 | qfq | 8,601,801 | 43,680,077 | -2.49% |
| 2023-10-11 | 5.43 | 5.45 | 5.20 | 5.22 | 5.22 | qfq | 7,522,000 | 39,577,504 | -3.69% |
| 2023-10-10 | 5.44 | 5.50 | 5.40 | 5.42 | 5.42 | qfq | 3,560,000 | 19,360,258 | -0.55% |
| 2023-10-09 | 5.58 | 5.59 | 5.44 | 5.45 | 5.45 | qfq | 5,379,000 | 29,556,669 | -2.33% |
| 2023-09-28 | 5.56 | 5.63 | 5.48 | 5.58 | 5.58 | qfq | 6,502,066 | 36,123,638 | 0.18% |
| 2023-09-27 | 5.48 | 5.65 | 5.44 | 5.57 | 5.57 | qfq | 10,227,300 | 56,868,981 | 1.64% |
| 2023-09-26 | 5.40 | 5.61 | 5.36 | 5.48 | 5.48 | qfq | 8,076,572 | 44,256,101 | 1.67% |
| 2023-09-25 | 5.37 | 5.47 | 5.32 | 5.39 | 5.39 | qfq | 3,794,000 | 20,454,152 | 0.37% |
| 2023-09-22 | 5.26 | 5.38 | 5.20 | 5.37 | 5.37 | qfq | 3,469,400 | 18,466,929 | 2.09% |
| 2023-09-21 | 5.25 | 5.35 | 5.22 | 5.26 | 5.26 | qfq | 2,608,900 | 13,787,020 | -0.19% |
| 2023-09-20 | 5.32 | 5.36 | 5.26 | 5.27 | 5.27 | qfq | 2,415,100 | 12,820,094 | -0.94% |
| 2023-09-19 | 5.36 | 5.39 | 5.29 | 5.32 | 5.32 | qfq | 3,111,767 | 16,604,709 | -0.93% |
| 2023-09-18 | 5.26 | 5.39 | 5.19 | 5.37 | 5.37 | qfq | 3,383,100 | 18,063,865 | 2.09% |
| 2023-09-15 | 5.26 | 5.31 | 5.22 | 5.26 | 5.26 | qfq | 2,372,580 | 12,487,725 | 0.00% |
| 2023-09-14 | 5.30 | 5.33 | 5.23 | 5.26 | 5.26 | qfq | 2,241,612 | 11,827,145 | -0.94% |
| 2023-09-13 | 5.39 | 5.40 | 5.29 | 5.31 | 5.31 | qfq | 2,848,700 | 15,185,809 | -1.48% |
| 2023-09-12 | 5.45 | 5.49 | 5.36 | 5.39 | 5.39 | qfq | 2,876,400 | 15,508,648 | -1.10% |
| 2023-09-11 | 5.42 | 5.48 | 5.36 | 5.45 | 5.45 | qfq | 3,186,400 | 17,315,390 | 0.55% |
| 2023-09-08 | 5.39 | 5.46 | 5.35 | 5.42 | 5.42 | qfq | 2,947,400 | 15,996,882 | 0.56% |
| 2023-09-07 | 5.49 | 5.49 | 5.37 | 5.39 | 5.39 | qfq | 3,373,030 | 18,260,416 | -1.10% |
| 2023-09-06 | 5.48 | 5.48 | 5.40 | 5.45 | 5.45 | qfq | 2,012,200 | 10,972,834 | 0.00% |
| 2023-09-05 | 5.49 | 5.50 | 5.41 | 5.45 | 5.45 | qfq | 3,495,000 | 19,055,780 | -0.91% |
| 2023-09-04 | 5.44 | 5.57 | 5.35 | 5.50 | 5.50 | qfq | 6,315,400 | 34,743,888 | 1.85% |
| 2023-09-01 | 5.40 | 5.44 | 5.36 | 5.40 | 5.40 | qfq | 3,220,000 | 17,390,926 | 0.00% |
| 2023-08-31 | 5.46 | 5.48 | 5.37 | 5.40 | 5.40 | qfq | 3,044,400 | 16,451,683 | -1.10% |
| 2023-08-30 | 5.42 | 5.49 | 5.39 | 5.46 | 5.46 | qfq | 4,256,300 | 23,194,105 | 1.30% |
| 2023-08-29 | 5.21 | 5.40 | 5.21 | 5.39 | 5.39 | qfq | 6,358,601 | 34,101,646 | 3.06% |
| 2023-08-28 | 5.40 | 5.40 | 5.22 | 5.23 | 5.23 | qfq | 5,789,900 | 30,786,003 | 1.16% |
| 2023-08-25 | 5.25 | 5.34 | 5.16 | 5.17 | 5.17 | qfq | 3,943,800 | 20,689,120 | -1.52% |
| 2023-08-24 | 5.33 | 5.35 | 5.15 | 5.25 | 5.25 | qfq | 4,604,400 | 24,041,594 | -1.50% |
| 2023-08-23 | 5.32 | 5.37 | 5.25 | 5.33 | 5.33 | qfq | 3,060,800 | 16,287,314 | 0.19% |
| 2023-08-22 | 5.32 | 5.37 | 5.18 | 5.32 | 5.32 | qfq | 4,273,700 | 22,475,428 | 0.00% |
| 2023-08-21 | 5.34 | 5.44 | 5.29 | 5.32 | 5.32 | qfq | 2,622,500 | 14,027,784 | -0.56% |
| 2023-08-18 | 5.35 | 5.46 | 5.32 | 5.35 | 5.35 | qfq | 3,955,200 | 21,353,659 | -0.19% |
| 2023-08-17 | 5.20 | 5.36 | 5.16 | 5.36 | 5.36 | qfq | 3,807,880 | 20,123,884 | 2.88% |
| 2023-08-16 | 5.15 | 5.25 | 5.15 | 5.21 | 5.21 | qfq | 2,178,200 | 11,358,160 | 0.00% |
| 2023-08-15 | 5.24 | 5.27 | 5.18 | 5.21 | 5.21 | qfq | 2,353,700 | 12,304,291 | -0.76% |
| 2023-08-14 | 5.20 | 5.26 | 5.11 | 5.25 | 5.25 | qfq | 3,185,900 | 16,486,622 | 1.55% |
| 2023-08-11 | 5.24 | 5.27 | 5.15 | 5.17 | 5.17 | qfq | 2,292,900 | 11,955,721 | -1.71% |
| 2023-08-10 | 5.22 | 5.28 | 5.18 | 5.26 | 5.26 | qfq | 2,704,200 | 14,185,600 | 0.38% |
| 2023-08-09 | 5.24 | 5.27 | 5.19 | 5.24 | 5.24 | qfq | 3,485,301 | 18,211,911 | -0.38% |
| 2023-08-08 | 5.32 | 5.36 | 5.25 | 5.26 | 5.26 | qfq | 2,630,910 | 13,870,788 | -1.31% |
| 2023-08-07 | 5.32 | 5.37 | 5.28 | 5.33 | 5.33 | qfq | 2,685,700 | 14,308,263 | 0.19% |
| 2023-08-04 | 5.43 | 5.45 | 5.31 | 5.32 | 5.32 | qfq | 5,086,100 | 27,289,770 | -2.21% |
| 2023-08-03 | 5.59 | 5.59 | 5.40 | 5.44 | 5.44 | qfq | 6,410,750 | 34,951,627 | -2.51% |
| 2023-08-02 | 5.45 | 5.58 | 5.42 | 5.58 | 5.58 | qfq | 5,819,450 | 32,157,088 | 2.57% |
| 2023-08-01 | 5.44 | 5.45 | 5.38 | 5.44 | 5.44 | qfq | 2,676,500 | 14,504,135 | 0.18% |
| 2023-07-31 | 5.39 | 5.45 | 5.36 | 5.43 | 5.43 | qfq | 2,949,272 | 15,935,446 | 0.93% |
| 2023-07-28 | 5.32 | 5.39 | 5.29 | 5.38 | 5.38 | qfq | 3,092,800 | 16,565,085 | 0.94% |
| 2023-07-27 | 5.39 | 5.44 | 5.33 | 5.33 | 5.33 | qfq | 2,158,000 | 11,609,586 | -1.66% |
| 2023-07-26 | 5.38 | 5.42 | 5.34 | 5.42 | 5.42 | qfq | 2,548,000 | 13,761,680 | 0.93% |
| 2023-07-25 | 5.38 | 5.40 | 5.33 | 5.37 | 5.37 | qfq | 3,497,000 | 18,750,308 | 0.37% |
| 2023-07-24 | 5.33 | 5.35 | 5.30 | 5.35 | 5.35 | qfq | 2,150,000 | 11,468,801 | 1.13% |
| 2023-07-21 | 5.32 | 5.37 | 5.27 | 5.29 | 5.29 | qfq | 3,231,700 | 17,128,230 | -0.56% |
| 2023-07-20 | 5.39 | 5.41 | 5.30 | 5.32 | 5.32 | qfq | 4,507,600 | 24,095,505 | -1.48% |
| 2023-07-19 | 5.44 | 5.44 | 5.35 | 5.40 | 5.40 | qfq | 1,905,100 | 10,246,937 | 0.19% |
| 2023-07-18 | 5.40 | 5.41 | 5.32 | 5.39 | 5.39 | qfq | 2,389,500 | 12,834,829 | 0.37% |
| 2023-07-17 | 5.40 | 5.41 | 5.32 | 5.37 | 5.37 | qfq | 3,073,500 | 16,472,956 | -0.92% |