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
亚星化学600319.SH
最近收盘价5.602026-07-17
最近交易日2026-07-17
成交量（股）5,247,000
成交额（元）30,262,133
日线记录718
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 718 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 | 5.91 | 6.03 | 5.51 | 5.60 | 5.60 | qfq | 5,247,000 | 30,262,133 | -5.08% |
| 2026-07-16 | 5.91 | 6.03 | 5.78 | 5.90 | 5.90 | qfq | 4,070,502 | 24,025,919 | -0.17% |
| 2026-07-15 | 5.89 | 6.05 | 5.86 | 5.91 | 5.91 | qfq | 6,419,100 | 38,198,724 | 1.90% |
| 2026-07-14 | 5.74 | 5.81 | 5.62 | 5.80 | 5.80 | qfq | 4,167,000 | 23,882,963 | 0.35% |
| 2026-07-13 | 6.06 | 6.08 | 5.67 | 5.78 | 5.78 | qfq | 6,978,700 | 40,549,043 | -3.99% |
| 2026-07-10 | 5.99 | 6.17 | 5.85 | 6.02 | 6.02 | qfq | 4,368,400 | 26,379,040 | 0.33% |
| 2026-07-09 | 6.11 | 6.15 | 5.76 | 6.00 | 6.00 | qfq | 7,012,600 | 41,605,919 | -2.76% |
| 2026-07-08 | 6.22 | 6.22 | 6.01 | 6.17 | 6.17 | qfq | 2,685,602 | 16,394,235 | -0.80% |
| 2026-07-07 | 6.42 | 6.42 | 6.18 | 6.22 | 6.22 | qfq | 3,203,900 | 20,105,951 | -2.96% |
| 2026-07-06 | 6.42 | 6.55 | 6.35 | 6.41 | 6.41 | qfq | 3,052,360 | 19,653,430 | -1.08% |
| 2026-07-03 | 6.58 | 6.70 | 6.45 | 6.48 | 6.48 | qfq | 3,725,900 | 24,363,351 | -0.77% |
| 2026-07-02 | 6.44 | 6.82 | 6.35 | 6.53 | 6.53 | qfq | 4,533,200 | 30,017,427 | 1.24% |
| 2026-07-01 | 6.18 | 6.69 | 6.18 | 6.45 | 6.45 | qfq | 4,752,345 | 30,675,119 | 3.53% |
| 2026-06-30 | 6.23 | 6.30 | 6.09 | 6.23 | 6.23 | qfq | 2,654,500 | 16,451,648 | 0.00% |
| 2026-06-29 | 6.31 | 6.34 | 6.06 | 6.23 | 6.23 | qfq | 3,975,301 | 24,535,925 | -1.58% |
| 2026-06-26 | 6.62 | 6.62 | 6.28 | 6.33 | 6.33 | qfq | 4,758,000 | 30,241,553 | -4.38% |
| 2026-06-25 | 6.60 | 6.84 | 6.36 | 6.62 | 6.62 | qfq | 6,071,504 | 39,637,922 | -0.45% |
| 2026-06-24 | 6.98 | 6.98 | 6.48 | 6.65 | 6.65 | qfq | 4,298,546 | 28,502,299 | -2.35% |
| 2026-06-23 | 6.67 | 7.16 | 6.61 | 6.81 | 6.81 | qfq | 5,551,500 | 38,437,011 | 2.10% |
| 2026-06-22 | 6.65 | 6.70 | 6.44 | 6.67 | 6.67 | qfq | 5,499,565 | 36,179,635 | 0.91% |
| 2026-06-18 | 6.70 | 6.77 | 6.54 | 6.61 | 6.61 | qfq | 3,648,300 | 24,079,386 | -2.51% |
| 2026-06-17 | 6.85 | 6.98 | 6.75 | 6.78 | 6.78 | qfq | 3,099,045 | 21,139,689 | -2.87% |
| 2026-06-16 | 7.01 | 7.02 | 6.87 | 6.98 | 6.98 | qfq | 3,280,700 | 22,757,413 | -0.14% |
| 2026-06-15 | 7.07 | 7.29 | 6.97 | 6.99 | 6.99 | qfq | 3,338,300 | 23,694,115 | -1.13% |
| 2026-06-12 | 7.07 | 7.18 | 6.86 | 7.07 | 7.07 | qfq | 2,995,100 | 21,091,363 | 0.71% |
| 2026-06-11 | 6.97 | 7.07 | 6.82 | 7.02 | 7.02 | qfq | 2,936,400 | 20,408,835 | -0.28% |
| 2026-06-10 | 7.00 | 7.12 | 6.85 | 7.04 | 7.04 | qfq | 3,026,200 | 21,126,920 | -0.42% |
| 2026-06-09 | 7.07 | 7.17 | 6.95 | 7.07 | 7.07 | qfq | 3,539,300 | 24,973,799 | 0.00% |
| 2026-06-08 | 7.10 | 7.37 | 6.94 | 7.07 | 7.07 | qfq | 4,906,101 | 34,993,747 | -3.42% |
| 2026-06-05 | 7.60 | 7.60 | 7.15 | 7.32 | 7.32 | qfq | 3,461,900 | 25,300,221 | 0.00% |
| 2026-06-04 | 7.34 | 7.45 | 7.20 | 7.32 | 7.32 | qfq | 2,609,490 | 19,066,372 | -0.41% |
| 2026-06-03 | 7.39 | 7.45 | 7.21 | 7.35 | 7.35 | qfq | 3,138,379 | 23,033,896 | 0.27% |
| 2026-06-02 | 7.47 | 7.59 | 7.20 | 7.33 | 7.33 | qfq | 3,257,700 | 23,873,255 | -1.74% |
| 2026-06-01 | 7.13 | 7.58 | 7.09 | 7.46 | 7.46 | qfq | 4,855,300 | 36,055,497 | 3.90% |
| 2026-05-29 | 7.50 | 7.50 | 7.15 | 7.18 | 7.18 | qfq | 3,699,600 | 26,884,695 | -3.10% |
| 2026-05-28 | 7.37 | 7.50 | 7.25 | 7.41 | 7.41 | qfq | 3,134,000 | 23,143,839 | 0.41% |
| 2026-05-27 | 7.60 | 7.65 | 7.35 | 7.38 | 7.38 | qfq | 4,272,100 | 31,805,040 | -2.89% |
| 2026-05-26 | 7.62 | 7.69 | 7.47 | 7.60 | 7.60 | qfq | 3,520,600 | 26,602,669 | -1.30% |
| 2026-05-25 | 7.87 | 7.92 | 7.56 | 7.70 | 7.70 | qfq | 4,237,400 | 32,621,406 | -1.41% |
| 2026-05-22 | 7.65 | 7.89 | 7.56 | 7.81 | 7.81 | qfq | 3,915,700 | 30,342,961 | 2.09% |
| 2026-05-21 | 8.07 | 8.10 | 7.61 | 7.65 | 7.65 | qfq | 6,006,800 | 47,232,858 | -4.49% |
| 2026-05-20 | 8.03 | 8.11 | 7.95 | 8.01 | 8.01 | qfq | 4,511,400 | 36,229,407 | -0.12% |
| 2026-05-19 | 8.15 | 8.29 | 7.91 | 8.02 | 8.02 | qfq | 5,305,900 | 42,564,800 | -2.31% |
| 2026-05-18 | 8.18 | 8.22 | 7.97 | 8.21 | 8.21 | qfq | 5,308,600 | 43,002,130 | 0.61% |
| 2026-05-15 | 8.24 | 8.32 | 8.09 | 8.16 | 8.16 | qfq | 4,505,510 | 37,055,778 | -0.85% |
| 2026-05-14 | 8.35 | 8.39 | 8.19 | 8.23 | 8.23 | qfq | 5,300,263 | 43,939,418 | -1.44% |
| 2026-05-13 | 8.32 | 8.46 | 8.22 | 8.35 | 8.35 | qfq | 6,501,101 | 54,241,738 | 1.21% |
| 2026-05-12 | 8.46 | 8.46 | 8.22 | 8.25 | 8.25 | qfq | 6,639,263 | 55,111,636 | -2.71% |
| 2026-05-11 | 8.37 | 8.83 | 8.22 | 8.48 | 8.48 | qfq | 11,528,724 | 98,038,240 | 1.31% |
| 2026-05-08 | 7.95 | 8.71 | 7.87 | 8.37 | 8.37 | qfq | 14,925,110 | 124,577,528 | 5.42% |
| 2026-05-07 | 8.12 | 8.17 | 7.90 | 7.94 | 7.94 | qfq | 4,786,800 | 38,282,811 | -2.22% |
| 2026-05-06 | 8.16 | 8.23 | 7.99 | 8.12 | 8.12 | qfq | 4,612,204 | 37,215,508 | 0.50% |
| 2026-04-30 | 8.03 | 8.19 | 8.03 | 8.08 | 8.08 | qfq | 4,842,100 | 39,300,165 | 0.75% |
| 2026-04-29 | 7.87 | 8.09 | 7.72 | 8.02 | 8.02 | qfq | 5,626,300 | 44,929,765 | 2.43% |
| 2026-04-28 | 7.82 | 7.94 | 7.74 | 7.83 | 7.83 | qfq | 4,993,200 | 39,101,962 | 0.77% |
| 2026-04-27 | 7.65 | 7.80 | 7.50 | 7.77 | 7.77 | qfq | 6,570,800 | 50,258,884 | 1.17% |
| 2026-04-24 | 7.31 | 7.70 | 7.31 | 7.68 | 7.68 | qfq | 6,916,204 | 52,385,305 | 4.07% |
| 2026-04-23 | 7.51 | 7.62 | 7.34 | 7.38 | 7.38 | qfq | 6,091,948 | 45,264,575 | -2.25% |
| 2026-04-22 | 7.54 | 7.60 | 7.41 | 7.55 | 7.55 | qfq | 4,151,500 | 31,221,341 | 0.67% |
| 2026-04-21 | 7.90 | 7.90 | 7.43 | 7.50 | 7.50 | qfq | 5,355,352 | 40,408,808 | -1.19% |
| 2026-04-20 | 7.29 | 7.69 | 7.29 | 7.59 | 7.59 | qfq | 4,873,063 | 36,716,845 | 2.02% |
| 2026-04-17 | 7.48 | 7.55 | 7.29 | 7.44 | 7.44 | qfq | 3,642,200 | 26,912,019 | 0.13% |
| 2026-04-16 | 7.30 | 7.49 | 7.21 | 7.43 | 7.43 | qfq | 3,748,600 | 27,701,546 | 1.92% |
| 2026-04-15 | 7.50 | 7.52 | 7.27 | 7.29 | 7.29 | qfq | 3,930,004 | 28,901,417 | -2.80% |
| 2026-04-14 | 7.62 | 7.71 | 7.40 | 7.50 | 7.50 | qfq | 4,359,729 | 32,601,795 | -1.32% |
| 2026-04-13 | 7.48 | 7.62 | 7.29 | 7.60 | 7.60 | qfq | 4,619,300 | 34,642,903 | 1.60% |
| 2026-04-10 | 7.44 | 7.57 | 7.41 | 7.48 | 7.48 | qfq | 2,709,500 | 20,364,622 | 0.81% |
| 2026-04-09 | 7.67 | 7.67 | 7.41 | 7.42 | 7.42 | qfq | 3,854,000 | 28,864,436 | -2.24% |
| 2026-04-08 | 7.55 | 7.61 | 7.30 | 7.59 | 7.59 | qfq | 4,066,200 | 30,536,044 | 1.34% |
| 2026-04-07 | 7.20 | 7.53 | 7.00 | 7.49 | 7.49 | qfq | 6,689,302 | 49,656,108 | 4.03% |
| 2026-04-03 | 7.41 | 7.53 | 7.10 | 7.20 | 7.20 | qfq | 4,123,400 | 29,694,049 | -2.83% |
| 2026-04-02 | 7.56 | 7.57 | 7.36 | 7.41 | 7.41 | qfq | 4,883,100 | 36,300,367 | -1.98% |
| 2026-04-01 | 7.63 | 7.78 | 7.50 | 7.56 | 7.56 | qfq | 3,682,800 | 27,944,603 | -0.26% |
| 2026-03-31 | 7.80 | 7.83 | 7.57 | 7.58 | 7.58 | qfq | 3,832,500 | 29,437,465 | -1.81% |
| 2026-03-30 | 7.70 | 7.85 | 7.57 | 7.72 | 7.72 | qfq | 4,744,100 | 36,438,591 | 0.13% |
| 2026-03-27 | 7.26 | 7.76 | 7.18 | 7.71 | 7.71 | qfq | 7,126,800 | 53,964,981 | 5.04% |
| 2026-03-26 | 7.48 | 7.63 | 7.31 | 7.34 | 7.34 | qfq | 5,251,766 | 39,125,274 | -1.87% |
| 2026-03-25 | 7.28 | 7.54 | 7.28 | 7.48 | 7.48 | qfq | 6,244,200 | 46,605,266 | 2.75% |
| 2026-03-24 | 7.16 | 7.30 | 6.94 | 7.28 | 7.28 | qfq | 6,474,960 | 46,112,634 | 4.15% |
| 2026-03-23 | 7.25 | 7.42 | 6.97 | 6.99 | 6.99 | qfq | 10,129,904 | 72,667,321 | -6.30% |
| 2026-03-20 | 7.67 | 7.76 | 7.40 | 7.46 | 7.46 | qfq | 9,442,893 | 71,051,453 | -4.36% |
| 2026-03-19 | 8.14 | 8.15 | 7.61 | 7.80 | 7.80 | qfq | 11,791,100 | 91,941,793 | -4.18% |
| 2026-03-18 | 8.47 | 8.52 | 8.07 | 8.14 | 8.14 | qfq | 10,869,600 | 88,890,504 | -2.51% |
| 2026-03-17 | 8.57 | 8.95 | 8.30 | 8.35 | 8.35 | qfq | 12,036,657 | 102,637,859 | -2.68% |
| 2026-03-16 | 8.91 | 9.09 | 8.52 | 8.58 | 8.58 | qfq | 15,471,400 | 135,044,442 | -2.17% |
| 2026-03-13 | 8.67 | 9.50 | 8.63 | 8.77 | 8.77 | qfq | 20,328,022 | 182,845,209 | 0.23% |
| 2026-03-12 | 8.99 | 8.99 | 8.69 | 8.75 | 8.75 | qfq | 19,493,435 | 171,607,300 | -3.63% |
| 2026-03-11 | 8.69 | 9.28 | 8.64 | 9.08 | 9.08 | qfq | 26,552,163 | 237,389,275 | 4.49% |
| 2026-03-10 | 8.81 | 8.85 | 8.60 | 8.69 | 8.69 | qfq | 18,790,200 | 163,529,494 | -3.34% |
| 2026-03-09 | 9.26 | 9.60 | 8.84 | 8.99 | 8.99 | qfq | 34,601,865 | 312,864,014 | 1.47% |
| 2026-03-06 | 7.98 | 8.86 | 7.98 | 8.86 | 8.86 | qfq | 11,953,301 | 102,570,876 | 10.06% |
| 2026-03-05 | 8.20 | 8.26 | 7.98 | 8.05 | 8.05 | qfq | 3,787,366 | 30,588,976 | -0.12% |
| 2026-03-04 | 8.08 | 8.22 | 8.00 | 8.06 | 8.06 | qfq | 4,704,266 | 38,137,294 | -2.07% |
| 2026-03-03 | 8.21 | 8.59 | 8.21 | 8.23 | 8.23 | qfq | 8,421,900 | 70,579,085 | -3.86% |
| 2026-03-02 | 8.42 | 8.97 | 8.38 | 8.56 | 8.56 | qfq | 11,703,498 | 100,579,113 | 1.54% |
| 2026-02-27 | 8.35 | 8.45 | 8.27 | 8.43 | 8.43 | qfq | 4,022,300 | 33,592,556 | 1.32% |
| 2026-02-26 | 8.42 | 8.53 | 8.29 | 8.32 | 8.32 | qfq | 4,623,362 | 38,663,878 | -1.19% |
| 2026-02-25 | 8.35 | 8.56 | 8.28 | 8.42 | 8.42 | qfq | 6,507,600 | 54,935,471 | 1.08% |
| 2026-02-24 | 8.10 | 8.34 | 8.10 | 8.33 | 8.33 | qfq | 6,138,702 | 50,811,667 | 4.26% |
| 2026-02-13 | 8.01 | 8.15 | 7.97 | 7.99 | 7.99 | qfq | 2,945,400 | 23,716,474 | -0.62% |
| 2026-02-12 | 8.17 | 8.19 | 7.99 | 8.04 | 8.04 | qfq | 3,351,800 | 27,065,904 | -1.71% |
| 2026-02-11 | 8.27 | 8.30 | 8.13 | 8.18 | 8.18 | qfq | 4,146,801 | 34,052,509 | -0.61% |
| 2026-02-10 | 8.32 | 8.34 | 8.23 | 8.23 | 8.23 | qfq | 2,874,400 | 23,818,641 | -0.60% |
| 2026-02-09 | 8.21 | 8.29 | 8.18 | 8.28 | 8.28 | qfq | 3,321,700 | 27,418,702 | 1.35% |
| 2026-02-06 | 8.04 | 8.27 | 7.89 | 8.17 | 8.17 | qfq | 6,105,400 | 49,723,002 | 2.13% |
| 2026-02-05 | 8.06 | 8.09 | 7.96 | 8.00 | 8.00 | qfq | 2,898,800 | 23,257,328 | -0.25% |
| 2026-02-04 | 7.95 | 8.14 | 7.93 | 8.02 | 8.02 | qfq | 4,206,701 | 33,794,884 | 0.88% |
| 2026-02-03 | 7.88 | 7.95 | 7.81 | 7.95 | 7.95 | qfq | 3,159,100 | 24,964,772 | 1.92% |
| 2026-02-02 | 8.04 | 8.08 | 7.80 | 7.80 | 7.80 | qfq | 5,928,000 | 46,835,900 | -2.99% |
| 2026-01-30 | 7.80 | 8.04 | 7.78 | 8.04 | 8.04 | qfq | 6,112,263 | 48,424,238 | 2.42% |
| 2026-01-29 | 7.90 | 7.98 | 7.84 | 7.85 | 7.85 | qfq | 4,969,432 | 39,346,955 | -0.76% |
| 2026-01-28 | 7.95 | 8.05 | 7.89 | 7.91 | 7.91 | qfq | 4,678,300 | 37,215,251 | -1.13% |
| 2026-01-27 | 8.13 | 8.19 | 7.91 | 8.00 | 8.00 | qfq | 4,285,160 | 34,356,919 | -1.60% |
| 2026-01-26 | 8.26 | 8.30 | 8.05 | 8.13 | 8.13 | qfq | 4,915,500 | 40,011,307 | -1.57% |
| 2026-01-23 | 8.20 | 8.31 | 8.18 | 8.26 | 8.26 | qfq | 6,756,500 | 55,818,834 | 0.98% |
| 2026-01-22 | 8.02 | 8.19 | 7.95 | 8.18 | 8.18 | qfq | 6,412,830 | 51,946,776 | 2.38% |
| 2026-01-21 | 8.00 | 8.04 | 7.92 | 7.99 | 7.99 | qfq | 4,467,100 | 35,684,270 | -1.11% |
| 2026-01-20 | 8.12 | 8.18 | 7.91 | 8.08 | 8.08 | qfq | 6,688,297 | 53,446,552 | -1.22% |
| 2026-01-19 | 7.98 | 8.18 | 7.93 | 8.18 | 8.18 | qfq | 9,124,700 | 73,672,254 | 3.41% |
| 2026-01-16 | 7.89 | 8.03 | 7.87 | 7.91 | 7.91 | qfq | 6,993,101 | 55,462,585 | 0.64% |
| 2026-01-15 | 8.00 | 8.00 | 7.76 | 7.86 | 7.86 | qfq | 9,682,830 | 76,178,023 | -2.12% |
| 2026-01-14 | 7.77 | 8.16 | 7.77 | 8.03 | 8.03 | qfq | 15,790,616 | 126,220,085 | -2.67% |
| 2026-01-13 | 8.30 | 8.35 | 8.22 | 8.25 | 8.25 | qfq | 10,542,928 | 87,259,207 | -0.96% |
| 2026-01-12 | 8.94 | 8.94 | 8.24 | 8.33 | 8.33 | qfq | 19,140,100 | 160,556,682 | -6.93% |
| 2026-01-09 | 8.96 | 9.04 | 8.85 | 8.95 | 8.95 | qfq | 6,794,700 | 60,639,338 | -0.67% |
| 2026-01-08 | 9.11 | 9.11 | 8.93 | 9.01 | 9.01 | qfq | 6,180,400 | 55,579,120 | -1.10% |
| 2026-01-07 | 9.21 | 9.21 | 9.03 | 9.11 | 9.11 | qfq | 4,125,565 | 37,682,935 | -0.55% |
| 2026-01-06 | 9.19 | 9.30 | 9.11 | 9.16 | 9.16 | qfq | 4,575,061 | 42,086,102 | -0.11% |
| 2026-01-05 | 9.35 | 9.35 | 9.11 | 9.17 | 9.17 | qfq | 4,361,661 | 40,040,111 | -1.19% |
| 2025-12-31 | 9.30 | 9.35 | 9.00 | 9.28 | 9.28 | qfq | 4,878,830 | 44,787,552 | -0.54% |
| 2025-12-30 | 9.56 | 9.58 | 9.22 | 9.33 | 9.33 | qfq | 6,068,160 | 56,683,826 | -1.58% |
| 2025-12-29 | 9.31 | 9.56 | 9.17 | 9.48 | 9.48 | qfq | 8,213,997 | 77,036,037 | 1.83% |
| 2025-12-26 | 9.12 | 9.45 | 9.10 | 9.31 | 9.31 | qfq | 6,238,901 | 57,944,366 | 1.86% |
| 2025-12-25 | 9.11 | 9.20 | 9.06 | 9.14 | 9.14 | qfq | 3,394,922 | 30,993,289 | -0.33% |
| 2025-12-24 | 9.37 | 9.38 | 9.08 | 9.17 | 9.17 | qfq | 4,211,532 | 38,551,001 | -0.86% |
| 2025-12-23 | 9.18 | 9.35 | 9.00 | 9.25 | 9.25 | qfq | 5,785,025 | 53,124,819 | 0.54% |
| 2025-12-22 | 9.38 | 9.47 | 9.13 | 9.20 | 9.20 | qfq | 6,095,829 | 56,211,837 | -1.71% |
| 2025-12-19 | 8.89 | 9.54 | 8.88 | 9.36 | 9.36 | qfq | 9,929,930 | 91,724,064 | 4.93% |
| 2025-12-18 | 8.79 | 9.14 | 8.79 | 8.92 | 8.92 | qfq | 5,584,432 | 50,308,382 | 0.34% |
| 2025-12-17 | 8.74 | 8.89 | 8.70 | 8.89 | 8.89 | qfq | 4,077,232 | 35,821,591 | 1.02% |
| 2025-12-16 | 9.00 | 9.00 | 8.71 | 8.80 | 8.80 | qfq | 5,757,800 | 50,765,614 | -2.22% |
| 2025-12-15 | 8.96 | 9.06 | 8.86 | 9.00 | 9.00 | qfq | 4,762,132 | 42,711,470 | -0.22% |
| 2025-12-12 | 8.93 | 9.10 | 8.81 | 9.02 | 9.02 | qfq | 6,210,800 | 55,806,080 | 0.78% |
| 2025-12-11 | 9.15 | 9.26 | 8.91 | 8.95 | 8.95 | qfq | 7,547,100 | 68,017,003 | -2.19% |
| 2025-12-10 | 9.12 | 9.19 | 9.01 | 9.15 | 9.15 | qfq | 7,043,700 | 64,139,555 | -0.44% |
| 2025-12-09 | 9.11 | 9.24 | 8.95 | 9.19 | 9.19 | qfq | 9,139,031 | 83,419,894 | 0.55% |
| 2025-12-08 | 9.37 | 9.37 | 9.03 | 9.14 | 9.14 | qfq | 12,362,400 | 112,872,391 | -2.45% |
| 2025-12-05 | 9.54 | 9.56 | 9.13 | 9.37 | 9.37 | qfq | 15,004,000 | 140,271,639 | -1.68% |
| 2025-12-04 | 9.39 | 9.88 | 9.26 | 9.53 | 9.53 | qfq | 20,902,542 | 199,958,779 | 1.71% |
| 2025-12-03 | 9.56 | 9.56 | 9.27 | 9.37 | 9.37 | qfq | 14,266,700 | 133,739,940 | -1.88% |
| 2025-12-02 | 9.86 | 9.91 | 9.49 | 9.55 | 9.55 | qfq | 23,415,800 | 226,358,822 | -2.15% |
| 2025-12-01 | 10.00 | 10.43 | 9.70 | 9.76 | 9.76 | qfq | 37,780,656 | 376,909,573 | 0.10% |
| 2025-11-28 | 8.87 | 9.75 | 8.87 | 9.75 | 9.75 | qfq | 34,816,695 | 330,490,912 | 10.05% |
| 2025-11-27 | 8.66 | 8.95 | 8.58 | 8.86 | 8.86 | qfq | 12,885,220 | 113,871,343 | 1.72% |
| 2025-11-26 | 8.55 | 8.79 | 8.55 | 8.71 | 8.71 | qfq | 15,198,199 | 132,057,232 | 0.69% |
| 2025-11-25 | 8.51 | 8.76 | 8.41 | 8.65 | 8.65 | qfq | 22,182,825 | 190,453,500 | 1.53% |
| 2025-11-24 | 8.60 | 8.85 | 8.44 | 8.52 | 8.52 | qfq | 34,859,217 | 300,597,131 | -9.17% |
| 2025-11-21 | 9.39 | 9.68 | 9.38 | 9.38 | 9.38 | qfq | 16,071,900 | 150,918,242 | -9.98% |
| 2025-11-20 | 11.85 | 11.85 | 10.29 | 10.42 | 10.42 | qfq | 65,880,511 | 744,597,742 | -3.25% |
| 2025-11-19 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | qfq | 471,201 | 5,074,835 | 10.01% |
| 2025-11-18 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | qfq | 1,247,602 | 12,214,024 | 10.00% |
| 2025-11-03 | 8.64 | 8.99 | 8.50 | 8.90 | 8.90 | qfq | 11,674,311 | 102,002,166 | 4.58% |
| 2025-10-31 | 8.27 | 8.66 | 8.26 | 8.51 | 8.51 | qfq | 10,175,365 | 86,367,087 | 3.03% |
| 2025-10-30 | 8.16 | 8.34 | 8.12 | 8.26 | 8.26 | qfq | 5,337,443 | 44,015,548 | 0.12% |
| 2025-10-29 | 8.20 | 8.35 | 8.18 | 8.25 | 8.25 | qfq | 3,875,901 | 31,965,777 | 0.00% |
| 2025-10-28 | 8.24 | 8.30 | 8.19 | 8.25 | 8.25 | qfq | 3,364,733 | 27,728,821 | 0.12% |
| 2025-10-27 | 8.09 | 8.36 | 8.08 | 8.24 | 8.24 | qfq | 5,980,533 | 49,105,871 | 1.23% |
| 2025-10-24 | 8.15 | 8.28 | 7.98 | 8.14 | 8.14 | qfq | 5,004,200 | 40,656,399 | 0.00% |
| 2025-10-23 | 7.97 | 8.17 | 7.87 | 8.14 | 8.14 | qfq | 5,249,433 | 42,316,539 | 1.50% |
| 2025-10-22 | 8.04 | 8.13 | 7.93 | 8.02 | 8.02 | qfq | 5,287,200 | 42,453,527 | 0.12% |
| 2025-10-21 | 7.97 | 8.04 | 7.91 | 8.01 | 8.01 | qfq | 3,987,100 | 31,853,209 | 0.50% |
| 2025-10-20 | 7.99 | 8.04 | 7.90 | 7.97 | 7.97 | qfq | 3,847,400 | 30,634,907 | -0.13% |
| 2025-10-17 | 8.08 | 8.12 | 7.80 | 7.98 | 7.98 | qfq | 6,529,401 | 51,801,347 | -1.12% |
| 2025-10-16 | 8.29 | 8.43 | 7.94 | 8.07 | 8.07 | qfq | 9,195,600 | 74,747,457 | -1.47% |
| 2025-10-15 | 8.20 | 8.35 | 8.12 | 8.19 | 8.19 | qfq | 5,327,600 | 43,906,159 | 0.00% |
| 2025-10-14 | 8.15 | 8.75 | 8.10 | 8.19 | 8.19 | qfq | 6,326,326 | 52,465,452 | -0.12% |
| 2025-10-13 | 7.86 | 8.32 | 7.86 | 8.20 | 8.20 | qfq | 7,256,300 | 58,838,660 | -2.38% |
| 2025-10-10 | 8.24 | 8.48 | 8.21 | 8.40 | 8.40 | qfq | 6,352,022 | 53,285,307 | 1.57% |
| 2025-10-09 | 8.38 | 8.40 | 8.12 | 8.27 | 8.27 | qfq | 5,134,092 | 42,141,914 | -0.72% |
| 2025-09-30 | 8.30 | 8.45 | 8.20 | 8.33 | 8.33 | qfq | 5,482,188 | 45,621,258 | 0.24% |
| 2025-09-29 | 7.98 | 8.50 | 7.97 | 8.31 | 8.31 | qfq | 10,069,950 | 83,970,355 | 3.49% |
| 2025-09-26 | 7.97 | 8.24 | 7.95 | 8.03 | 8.03 | qfq | 5,222,541 | 42,168,867 | 0.12% |
| 2025-09-25 | 8.06 | 8.14 | 7.92 | 8.02 | 8.02 | qfq | 3,719,300 | 29,780,828 | -0.50% |
| 2025-09-24 | 8.05 | 8.19 | 7.90 | 8.06 | 8.06 | qfq | 5,126,232 | 41,326,729 | -0.49% |
| 2025-09-23 | 7.82 | 8.21 | 7.63 | 8.10 | 8.10 | qfq | 9,162,943 | 72,734,673 | 3.05% |
| 2025-09-22 | 7.75 | 7.99 | 7.72 | 7.86 | 7.86 | qfq | 5,060,230 | 39,732,911 | 2.21% |
| 2025-09-19 | 7.82 | 7.86 | 7.65 | 7.69 | 7.69 | qfq | 6,131,950 | 47,345,634 | -2.41% |
| 2025-09-18 | 8.15 | 8.16 | 7.75 | 7.88 | 7.88 | qfq | 8,659,468 | 68,943,234 | -3.19% |
| 2025-09-17 | 8.22 | 8.31 | 8.10 | 8.14 | 8.14 | qfq | 5,568,597 | 45,593,756 | -1.21% |
| 2025-09-16 | 8.36 | 8.47 | 8.17 | 8.24 | 8.24 | qfq | 6,984,600 | 57,726,971 | -1.67% |
| 2025-09-15 | 8.10 | 8.39 | 7.96 | 8.38 | 8.38 | qfq | 9,515,943 | 77,821,874 | 3.46% |
| 2025-09-12 | 8.22 | 8.30 | 8.03 | 8.10 | 8.10 | qfq | 6,648,800 | 53,978,297 | -1.82% |
| 2025-09-11 | 8.18 | 8.31 | 8.01 | 8.25 | 8.25 | qfq | 6,897,100 | 56,419,972 | 0.86% |
| 2025-09-10 | 8.30 | 8.30 | 8.08 | 8.18 | 8.18 | qfq | 7,443,896 | 60,706,835 | -0.85% |
| 2025-09-09 | 8.52 | 8.59 | 8.20 | 8.25 | 8.25 | qfq | 13,248,898 | 110,121,544 | -4.18% |
| 2025-09-08 | 8.32 | 8.98 | 8.13 | 8.61 | 8.61 | qfq | 19,578,698 | 166,699,744 | 4.49% |
| 2025-09-05 | 7.98 | 8.61 | 7.98 | 8.24 | 8.24 | qfq | 16,894,500 | 139,886,248 | 3.26% |
| 2025-09-04 | 7.97 | 8.20 | 7.74 | 7.98 | 7.98 | qfq | 14,398,600 | 115,258,413 | 0.25% |
| 2025-09-03 | 8.35 | 8.41 | 7.93 | 7.96 | 7.96 | qfq | 17,384,396 | 141,839,931 | -4.56% |
| 2025-09-02 | 8.45 | 8.74 | 8.21 | 8.34 | 8.34 | qfq | 28,918,956 | 242,449,031 | -5.23% |
| 2025-09-01 | 9.00 | 9.33 | 8.50 | 8.80 | 8.80 | qfq | 42,108,770 | 381,597,506 | 3.77% |
| 2025-08-29 | 7.67 | 8.48 | 7.60 | 8.48 | 8.48 | qfq | 14,165,625 | 116,383,386 | 9.99% |
| 2025-08-28 | 7.83 | 7.88 | 7.43 | 7.71 | 7.71 | qfq | 13,897,017 | 106,395,939 | -0.90% |
| 2025-08-27 | 8.06 | 8.21 | 7.73 | 7.78 | 7.78 | qfq | 22,683,993 | 179,940,729 | -3.47% |
| 2025-08-26 | 7.33 | 8.06 | 7.33 | 8.06 | 8.06 | qfq | 21,384,785 | 167,678,488 | 9.96% |
| 2025-08-25 | 7.21 | 7.34 | 7.13 | 7.33 | 7.33 | qfq | 7,631,732 | 55,200,180 | 1.66% |
| 2025-08-22 | 7.43 | 7.48 | 7.16 | 7.21 | 7.21 | qfq | 8,683,600 | 62,949,345 | -2.83% |
| 2025-08-21 | 7.29 | 7.43 | 7.26 | 7.42 | 7.42 | qfq | 6,612,976 | 48,732,582 | 1.92% |
| 2025-08-20 | 7.23 | 7.28 | 7.15 | 7.28 | 7.28 | qfq | 4,256,000 | 30,765,473 | 0.83% |
| 2025-08-19 | 7.08 | 7.30 | 7.05 | 7.22 | 7.22 | qfq | 6,631,101 | 47,630,530 | 1.40% |
| 2025-08-18 | 7.20 | 7.28 | 7.09 | 7.12 | 7.12 | qfq | 6,098,501 | 43,569,112 | -0.70% |
| 2025-08-15 | 7.08 | 7.26 | 7.02 | 7.17 | 7.17 | qfq | 5,409,614 | 38,632,851 | 1.85% |
| 2025-08-14 | 7.30 | 7.32 | 7.03 | 7.04 | 7.04 | qfq | 5,781,500 | 41,442,394 | -3.16% |
| 2025-08-13 | 7.30 | 7.34 | 7.23 | 7.27 | 7.27 | qfq | 4,395,801 | 31,922,917 | -0.27% |
| 2025-08-12 | 7.33 | 7.36 | 7.22 | 7.29 | 7.29 | qfq | 5,695,396 | 41,429,825 | -0.41% |
| 2025-08-11 | 7.14 | 7.39 | 7.09 | 7.32 | 7.32 | qfq | 7,715,700 | 56,346,299 | 2.23% |
| 2025-08-08 | 7.06 | 7.19 | 6.96 | 7.16 | 7.16 | qfq | 5,821,400 | 41,226,345 | 1.85% |
| 2025-08-07 | 6.99 | 7.08 | 6.92 | 7.03 | 7.03 | qfq | 5,439,455 | 37,997,627 | 0.57% |
| 2025-08-06 | 7.05 | 7.05 | 6.91 | 6.99 | 6.99 | qfq | 4,415,354 | 30,780,197 | -0.71% |
| 2025-08-05 | 6.86 | 7.20 | 6.83 | 7.04 | 7.04 | qfq | 8,078,300 | 56,619,533 | 2.92% |
| 2025-08-04 | 6.81 | 6.87 | 6.71 | 6.84 | 6.84 | qfq | 4,279,300 | 29,114,410 | 0.59% |
| 2025-08-01 | 6.76 | 6.88 | 6.75 | 6.80 | 6.80 | qfq | 5,007,000 | 34,122,754 | -0.15% |
| 2025-07-31 | 6.99 | 6.99 | 6.77 | 6.81 | 6.81 | qfq | 8,287,329 | 56,656,017 | -2.44% |
| 2025-07-30 | 7.07 | 7.10 | 6.92 | 6.98 | 6.98 | qfq | 6,720,901 | 46,856,575 | -1.13% |
| 2025-07-29 | 7.18 | 7.22 | 6.84 | 7.06 | 7.06 | qfq | 14,550,131 | 101,801,853 | -2.22% |
| 2025-07-28 | 7.02 | 7.25 | 6.94 | 7.22 | 7.22 | qfq | 11,680,232 | 83,363,786 | 3.29% |
| 2025-07-25 | 6.86 | 7.17 | 6.82 | 6.99 | 6.99 | qfq | 12,250,331 | 85,793,483 | 1.90% |
| 2025-07-24 | 6.81 | 6.88 | 6.78 | 6.86 | 6.86 | qfq | 4,827,400 | 32,947,841 | 0.59% |
| 2025-07-23 | 6.91 | 6.94 | 6.79 | 6.82 | 6.82 | qfq | 7,045,201 | 48,197,210 | -1.30% |
| 2025-07-22 | 6.73 | 6.92 | 6.69 | 6.91 | 6.91 | qfq | 10,414,896 | 70,912,681 | 2.67% |
| 2025-07-21 | 6.68 | 6.74 | 6.65 | 6.73 | 6.73 | qfq | 8,006,501 | 53,609,882 | 0.75% |
| 2025-07-18 | 6.75 | 6.78 | 6.64 | 6.68 | 6.68 | qfq | 9,097,801 | 60,817,573 | -1.04% |
| 2025-07-17 | 6.63 | 6.92 | 6.59 | 6.75 | 6.75 | qfq | 13,927,251 | 93,615,238 | 1.81% |
| 2025-07-16 | 6.53 | 6.70 | 6.47 | 6.63 | 6.63 | qfq | 11,610,400 | 76,730,034 | 1.69% |
| 2025-07-15 | 6.51 | 6.59 | 6.38 | 6.52 | 6.52 | qfq | 11,041,484 | 71,457,820 | -1.06% |
| 2025-07-14 | 6.50 | 6.60 | 6.49 | 6.59 | 6.59 | qfq | 11,328,985 | 74,294,695 | 1.70% |
| 2025-07-11 | 6.46 | 6.51 | 6.36 | 6.48 | 6.48 | qfq | 11,133,084 | 71,649,124 | 0.78% |
| 2025-07-10 | 6.48 | 6.48 | 6.35 | 6.43 | 6.43 | qfq | 11,731,181 | 75,169,021 | -0.46% |
| 2025-07-09 | 6.52 | 6.66 | 6.45 | 6.46 | 6.46 | qfq | 17,965,123 | 117,017,729 | -1.67% |
| 2025-07-08 | 6.52 | 6.59 | 6.36 | 6.57 | 6.57 | qfq | 23,516,927 | 152,461,160 | 1.86% |
| 2025-07-07 | 6.36 | 6.55 | 6.30 | 6.45 | 6.45 | qfq | 26,670,377 | 171,668,439 | -1.98% |
| 2025-07-04 | 6.90 | 7.13 | 6.55 | 6.58 | 6.58 | qfq | 51,910,111 | 350,720,256 | -9.24% |
| 2025-07-03 | 7.90 | 8.30 | 7.21 | 7.25 | 7.25 | qfq | 69,462,269 | 543,698,346 | -8.23% |
| 2025-07-02 | 7.79 | 7.90 | 7.38 | 7.90 | 7.90 | qfq | 59,655,485 | 465,940,028 | 10.03% |
| 2025-07-01 | 6.43 | 7.18 | 6.23 | 7.18 | 7.18 | qfq | 40,326,798 | 266,471,668 | 9.95% |
| 2025-06-30 | 5.94 | 6.53 | 5.91 | 6.53 | 6.53 | qfq | 31,590,536 | 202,742,836 | 9.93% |
| 2025-06-27 | 5.98 | 5.98 | 5.89 | 5.94 | 5.94 | qfq | 2,550,100 | 15,091,672 | 0.17% |
| 2025-06-26 | 5.96 | 6.00 | 5.88 | 5.93 | 5.93 | qfq | 3,142,000 | 18,645,276 | 0.00% |
| 2025-06-25 | 5.98 | 5.98 | 5.85 | 5.93 | 5.93 | qfq | 3,415,590 | 20,173,033 | 0.34% |
| 2025-06-24 | 5.77 | 5.93 | 5.71 | 5.91 | 5.91 | qfq | 3,676,200 | 21,606,890 | 2.43% |
| 2025-06-23 | 5.55 | 5.79 | 5.55 | 5.77 | 5.77 | qfq | 4,000,500 | 22,838,512 | 2.85% |
| 2025-06-20 | 5.65 | 5.69 | 5.56 | 5.61 | 5.61 | qfq | 2,717,500 | 15,283,428 | -0.36% |
| 2025-06-19 | 5.76 | 5.79 | 5.59 | 5.63 | 5.63 | qfq | 3,689,700 | 20,913,084 | -2.60% |
| 2025-06-18 | 5.80 | 5.83 | 5.65 | 5.78 | 5.78 | qfq | 3,925,965 | 22,463,632 | -0.34% |
| 2025-06-17 | 5.81 | 6.06 | 5.73 | 5.80 | 5.80 | qfq | 5,726,013 | 33,574,713 | -0.17% |
| 2025-06-16 | 5.79 | 5.83 | 5.68 | 5.81 | 5.81 | qfq | 3,978,624 | 22,942,712 | 0.69% |
| 2025-06-13 | 5.86 | 5.89 | 5.71 | 5.77 | 5.77 | qfq | 4,814,300 | 27,740,928 | -1.54% |
| 2025-06-12 | 5.86 | 5.93 | 5.80 | 5.86 | 5.86 | qfq | 3,553,500 | 20,842,548 | -0.17% |
| 2025-06-11 | 5.83 | 5.90 | 5.75 | 5.87 | 5.87 | qfq | 3,819,600 | 22,375,969 | 1.03% |
| 2025-06-10 | 5.99 | 5.99 | 5.70 | 5.81 | 5.81 | qfq | 5,748,200 | 33,489,306 | -2.02% |
| 2025-06-09 | 5.92 | 6.04 | 5.84 | 5.93 | 5.93 | qfq | 5,991,100 | 35,642,733 | 1.02% |
| 2025-06-06 | 5.80 | 5.89 | 5.76 | 5.87 | 5.87 | qfq | 4,887,926 | 28,602,678 | 1.03% |
| 2025-06-05 | 5.83 | 5.88 | 5.73 | 5.81 | 5.81 | qfq | 2,859,300 | 16,620,321 | -0.17% |
| 2025-06-04 | 5.86 | 5.92 | 5.79 | 5.82 | 5.82 | qfq | 3,853,066 | 22,508,491 | -0.68% |
| 2025-06-03 | 5.82 | 5.94 | 5.77 | 5.86 | 5.86 | qfq | 4,154,800 | 24,414,445 | 0.34% |
| 2025-05-30 | 5.92 | 5.98 | 5.81 | 5.84 | 5.84 | qfq | 4,287,466 | 25,146,476 | -1.85% |
| 2025-05-29 | 5.93 | 6.03 | 5.80 | 5.95 | 5.95 | qfq | 6,407,700 | 38,057,140 | 2.06% |
| 2025-05-28 | 5.88 | 5.95 | 5.80 | 5.83 | 5.83 | qfq | 2,532,400 | 14,816,653 | -1.19% |
| 2025-05-27 | 5.82 | 5.90 | 5.78 | 5.90 | 5.90 | qfq | 3,649,600 | 21,346,235 | 1.37% |
| 2025-05-26 | 5.75 | 5.87 | 5.75 | 5.82 | 5.82 | qfq | 2,714,400 | 15,769,178 | 0.34% |
| 2025-05-23 | 5.81 | 5.92 | 5.75 | 5.80 | 5.80 | qfq | 4,338,832 | 25,305,521 | -0.17% |
| 2025-05-22 | 5.95 | 5.97 | 5.78 | 5.81 | 5.81 | qfq | 6,976,976 | 40,765,882 | -2.84% |
| 2025-05-21 | 6.08 | 6.15 | 5.96 | 5.98 | 5.98 | qfq | 5,773,101 | 34,819,647 | -2.29% |
| 2025-05-20 | 5.93 | 6.14 | 5.92 | 6.12 | 6.12 | qfq | 7,407,710 | 44,758,419 | 2.17% |
| 2025-05-19 | 5.93 | 6.02 | 5.80 | 5.99 | 5.99 | qfq | 7,091,546 | 41,925,605 | 1.18% |
| 2025-05-16 | 5.80 | 5.98 | 5.75 | 5.92 | 5.92 | qfq | 7,006,154 | 41,191,387 | 2.42% |
| 2025-05-15 | 5.78 | 5.88 | 5.70 | 5.78 | 5.78 | qfq | 6,217,760 | 35,920,669 | -0.34% |
| 2025-05-14 | 5.70 | 5.87 | 5.60 | 5.80 | 5.80 | qfq | 11,823,600 | 67,884,098 | 1.58% |
| 2025-05-13 | 5.60 | 6.00 | 5.49 | 5.71 | 5.71 | qfq | 12,989,366 | 74,194,125 | 2.51% |
| 2025-05-12 | 5.55 | 5.64 | 5.46 | 5.57 | 5.57 | qfq | 3,218,000 | 17,797,635 | 0.54% |
| 2025-05-09 | 5.58 | 5.60 | 5.51 | 5.54 | 5.54 | qfq | 3,253,000 | 18,020,222 | -0.54% |
| 2025-05-08 | 5.57 | 5.61 | 5.51 | 5.57 | 5.57 | qfq | 4,722,366 | 26,296,820 | -1.07% |
| 2025-05-07 | 5.49 | 5.74 | 5.49 | 5.63 | 5.63 | qfq | 8,269,197 | 46,213,211 | 3.30% |
| 2025-05-06 | 5.33 | 5.46 | 5.30 | 5.45 | 5.45 | qfq | 3,937,300 | 21,309,657 | 3.02% |
| 2025-04-30 | 5.27 | 5.38 | 5.26 | 5.29 | 5.29 | qfq | 4,000,300 | 21,325,575 | -0.19% |
| 2025-04-29 | 5.17 | 5.35 | 5.15 | 5.30 | 5.30 | qfq | 5,278,831 | 27,877,926 | 2.51% |
| 2025-04-28 | 5.41 | 5.45 | 5.02 | 5.17 | 5.17 | qfq | 8,320,966 | 42,645,102 | -4.26% |
| 2025-04-25 | 5.37 | 5.50 | 5.30 | 5.40 | 5.40 | qfq | 5,974,608 | 32,332,512 | -0.18% |
| 2025-04-24 | 5.30 | 5.60 | 5.26 | 5.41 | 5.41 | qfq | 8,815,666 | 47,473,303 | 1.88% |
| 2025-04-23 | 5.29 | 5.34 | 5.25 | 5.31 | 5.31 | qfq | 4,814,366 | 25,502,826 | 1.14% |
| 2025-04-22 | 5.18 | 5.28 | 5.14 | 5.25 | 5.25 | qfq | 5,549,646 | 29,036,729 | 2.14% |
| 2025-04-21 | 5.12 | 5.19 | 5.06 | 5.14 | 5.14 | qfq | 2,962,566 | 15,243,669 | -0.19% |
| 2025-04-18 | 5.11 | 5.23 | 5.05 | 5.15 | 5.15 | qfq | 2,873,000 | 14,722,661 | 0.19% |
| 2025-04-17 | 5.02 | 5.22 | 5.02 | 5.14 | 5.14 | qfq | 3,309,500 | 17,049,144 | 1.38% |
| 2025-04-16 | 5.14 | 5.17 | 4.96 | 5.07 | 5.07 | qfq | 4,434,000 | 22,478,773 | -2.31% |
| 2025-04-15 | 5.12 | 5.29 | 5.10 | 5.19 | 5.19 | qfq | 4,328,400 | 22,507,709 | 1.37% |
| 2025-04-14 | 4.94 | 5.20 | 4.94 | 5.12 | 5.12 | qfq | 5,508,430 | 28,179,609 | 3.85% |
| 2025-04-11 | 4.91 | 5.04 | 4.91 | 4.93 | 4.93 | qfq | 3,548,688 | 17,635,348 | 0.41% |
| 2025-04-10 | 4.90 | 5.05 | 4.90 | 4.91 | 4.91 | qfq | 5,630,702 | 28,005,037 | 1.03% |
| 2025-04-09 | 4.70 | 4.93 | 4.32 | 4.86 | 4.86 | qfq | 9,868,165 | 45,931,079 | 2.75% |
| 2025-04-08 | 4.90 | 4.95 | 4.52 | 4.73 | 4.73 | qfq | 12,791,302 | 59,731,267 | -4.64% |
| 2025-04-07 | 5.01 | 5.14 | 4.96 | 4.96 | 4.96 | qfq | 7,105,800 | 35,432,489 | -9.98% |
| 2025-04-03 | 5.41 | 5.70 | 5.34 | 5.51 | 5.51 | qfq | 11,655,747 | 63,794,558 | 1.29% |
| 2025-04-02 | 5.58 | 5.61 | 5.40 | 5.44 | 5.44 | qfq | 10,424,020 | 57,008,449 | -1.45% |
| 2025-04-01 | 5.53 | 5.58 | 5.31 | 5.52 | 5.52 | qfq | 16,637,024 | 90,802,989 | 2.60% |
| 2025-03-31 | 5.73 | 5.74 | 5.32 | 5.38 | 5.38 | qfq | 22,181,196 | 121,837,073 | -8.35% |
| 2025-03-28 | 5.86 | 6.24 | 5.50 | 5.87 | 5.87 | qfq | 34,066,208 | 197,415,575 | -2.17% |
| 2025-03-27 | 5.44 | 6.00 | 5.41 | 6.00 | 6.00 | qfq | 24,653,737 | 145,485,967 | 10.09% |
| 2025-03-26 | 5.30 | 5.52 | 5.25 | 5.45 | 5.45 | qfq | 5,876,200 | 31,854,638 | 3.22% |
| 2025-03-25 | 5.25 | 5.42 | 5.11 | 5.28 | 5.28 | qfq | 6,423,031 | 33,819,609 | 0.76% |
| 2025-03-24 | 5.43 | 5.48 | 5.12 | 5.24 | 5.24 | qfq | 7,142,840 | 37,499,780 | -3.32% |
| 2025-03-21 | 5.49 | 5.49 | 5.35 | 5.42 | 5.42 | qfq | 3,687,584 | 19,955,528 | -0.91% |
| 2025-03-20 | 5.49 | 5.52 | 5.41 | 5.47 | 5.47 | qfq | 3,773,188 | 20,618,421 | -0.55% |
| 2025-03-19 | 5.56 | 5.56 | 5.45 | 5.50 | 5.50 | qfq | 3,974,785 | 21,857,337 | -0.90% |
| 2025-03-18 | 5.69 | 5.69 | 5.49 | 5.55 | 5.55 | qfq | 4,410,614 | 24,527,774 | -0.54% |
| 2025-03-17 | 5.43 | 5.60 | 5.39 | 5.58 | 5.58 | qfq | 6,108,595 | 33,702,545 | 2.95% |
| 2025-03-14 | 5.43 | 5.53 | 5.38 | 5.42 | 5.42 | qfq | 6,332,900 | 34,374,126 | -0.37% |
| 2025-03-13 | 5.27 | 5.51 | 5.23 | 5.44 | 5.44 | qfq | 8,675,500 | 46,698,692 | 2.45% |
| 2025-03-12 | 5.33 | 5.37 | 5.25 | 5.31 | 5.31 | qfq | 4,606,001 | 24,385,751 | 0.57% |
| 2025-03-11 | 5.15 | 5.33 | 5.12 | 5.28 | 5.28 | qfq | 6,848,401 | 35,964,505 | 1.93% |
| 2025-03-10 | 5.07 | 5.18 | 5.02 | 5.18 | 5.18 | qfq | 4,277,676 | 21,940,245 | 2.37% |
| 2025-03-07 | 5.09 | 5.09 | 5.02 | 5.06 | 5.06 | qfq | 2,526,900 | 12,783,679 | -0.59% |
| 2025-03-06 | 5.09 | 5.13 | 5.04 | 5.09 | 5.09 | qfq | 2,583,200 | 13,140,589 | 0.20% |
| 2025-03-05 | 5.12 | 5.12 | 4.98 | 5.08 | 5.08 | qfq | 3,207,600 | 16,132,024 | -0.59% |
| 2025-03-04 | 5.11 | 5.14 | 5.04 | 5.11 | 5.11 | qfq | 2,828,700 | 14,414,277 | 0.00% |
| 2025-03-03 | 5.01 | 5.20 | 5.01 | 5.11 | 5.11 | qfq | 4,383,700 | 22,480,021 | 1.59% |
| 2025-02-28 | 5.13 | 5.14 | 5.01 | 5.03 | 5.03 | qfq | 3,383,086 | 17,118,479 | -1.95% |
| 2025-02-27 | 5.08 | 5.17 | 5.04 | 5.13 | 5.13 | qfq | 4,130,500 | 21,058,688 | 0.79% |
| 2025-02-26 | 5.02 | 5.10 | 4.97 | 5.09 | 5.09 | qfq | 2,979,933 | 15,104,269 | 1.80% |
| 2025-02-25 | 4.94 | 5.03 | 4.93 | 5.00 | 5.00 | qfq | 1,896,400 | 9,457,579 | 0.20% |
| 2025-02-24 | 5.00 | 5.07 | 4.91 | 4.99 | 4.99 | qfq | 3,161,600 | 15,785,041 | 0.20% |
| 2025-02-21 | 5.08 | 5.08 | 4.93 | 4.98 | 4.98 | qfq | 4,143,500 | 20,633,601 | -1.78% |
| 2025-02-20 | 4.95 | 5.07 | 4.90 | 5.07 | 5.07 | qfq | 4,300,566 | 21,555,459 | 2.63% |
| 2025-02-19 | 4.91 | 5.00 | 4.88 | 4.94 | 4.94 | qfq | 4,029,865 | 19,855,424 | 1.02% |
| 2025-02-18 | 5.05 | 5.05 | 4.85 | 4.89 | 4.89 | qfq | 4,301,601 | 21,286,201 | -3.36% |
| 2025-02-17 | 4.95 | 5.10 | 4.93 | 5.06 | 5.06 | qfq | 3,029,323 | 15,236,997 | 2.02% |
| 2025-02-14 | 4.95 | 5.00 | 4.91 | 4.96 | 4.96 | qfq | 2,743,022 | 13,590,630 | 0.20% |
| 2025-02-13 | 5.03 | 5.08 | 4.92 | 4.95 | 4.95 | qfq | 3,251,300 | 16,207,900 | -2.17% |
| 2025-02-12 | 5.07 | 5.11 | 5.01 | 5.06 | 5.06 | qfq | 3,143,300 | 15,894,840 | 0.00% |
| 2025-02-11 | 5.13 | 5.13 | 4.99 | 5.06 | 5.06 | qfq | 3,367,400 | 16,972,433 | -1.17% |
| 2025-02-10 | 5.12 | 5.15 | 5.08 | 5.12 | 5.12 | qfq | 2,144,131 | 10,965,920 | 0.20% |
| 2025-02-07 | 5.00 | 5.16 | 5.00 | 5.11 | 5.11 | qfq | 3,812,000 | 19,499,010 | 1.19% |
| 2025-02-06 | 5.03 | 5.07 | 4.97 | 5.05 | 5.05 | qfq | 3,677,200 | 18,435,156 | 0.00% |
| 2025-02-05 | 4.89 | 5.05 | 4.82 | 5.05 | 5.05 | qfq | 3,735,480 | 18,576,993 | 4.12% |
| 2025-01-27 | 4.76 | 4.91 | 4.73 | 4.85 | 4.85 | qfq | 3,342,363 | 16,169,681 | 1.89% |
| 2025-01-24 | 4.73 | 4.76 | 4.62 | 4.76 | 4.76 | qfq | 2,849,000 | 13,359,598 | 1.06% |
| 2025-01-23 | 4.71 | 4.79 | 4.67 | 4.71 | 4.71 | qfq | 3,023,300 | 14,327,054 | 0.64% |
| 2025-01-22 | 4.90 | 4.91 | 4.65 | 4.68 | 4.68 | qfq | 4,070,700 | 19,260,260 | -4.29% |
| 2025-01-21 | 4.99 | 5.00 | 4.82 | 4.89 | 4.89 | qfq | 3,270,293 | 16,031,129 | -0.61% |
| 2025-01-20 | 4.85 | 4.96 | 4.70 | 4.92 | 4.92 | qfq | 3,068,910 | 14,903,470 | 1.44% |
| 2025-01-17 | 4.95 | 4.97 | 4.84 | 4.85 | 4.85 | qfq | 3,422,112 | 16,698,525 | -2.02% |
| 2025-01-16 | 4.81 | 5.00 | 4.81 | 4.95 | 4.95 | qfq | 3,645,340 | 18,028,770 | 2.06% |
| 2025-01-15 | 4.84 | 4.92 | 4.74 | 4.85 | 4.85 | qfq | 4,988,928 | 23,967,215 | 0.41% |
| 2025-01-14 | 4.61 | 4.84 | 4.61 | 4.83 | 4.83 | qfq | 4,361,667 | 20,707,051 | 5.23% |
| 2025-01-13 | 4.55 | 4.66 | 4.39 | 4.59 | 4.59 | qfq | 3,028,095 | 13,761,257 | -0.86% |
| 2025-01-10 | 4.65 | 4.65 | 4.44 | 4.63 | 4.63 | qfq | 5,947,060 | 26,980,335 | -0.43% |
| 2025-01-09 | 4.61 | 4.67 | 4.43 | 4.65 | 4.65 | qfq | 3,317,700 | 15,201,420 | -0.43% |
| 2025-01-08 | 4.70 | 4.74 | 4.51 | 4.67 | 4.67 | qfq | 5,067,000 | 23,427,633 | -1.27% |
| 2025-01-07 | 4.53 | 4.73 | 4.44 | 4.73 | 4.73 | qfq | 2,882,792 | 13,207,974 | 4.19% |
| 2025-01-06 | 4.52 | 4.56 | 4.30 | 4.54 | 4.54 | qfq | 2,509,330 | 11,200,335 | -1.30% |
| 2025-01-03 | 4.76 | 4.76 | 4.45 | 4.60 | 4.60 | qfq | 3,966,400 | 18,172,232 | -3.16% |
| 2025-01-02 | 4.80 | 4.84 | 4.67 | 4.75 | 4.75 | qfq | 3,535,300 | 16,836,069 | -1.04% |
| 2024-12-31 | 4.79 | 4.81 | 4.67 | 4.80 | 4.80 | qfq | 3,239,201 | 15,383,142 | 0.21% |
| 2024-12-30 | 4.96 | 4.99 | 4.70 | 4.79 | 4.79 | qfq | 4,103,800 | 19,481,935 | -3.43% |
| 2024-12-27 | 4.82 | 5.00 | 4.76 | 4.96 | 4.96 | qfq | 3,382,921 | 16,708,886 | 2.69% |
| 2024-12-26 | 4.75 | 4.89 | 4.75 | 4.83 | 4.83 | qfq | 3,145,200 | 15,182,335 | 0.84% |
| 2024-12-25 | 4.85 | 4.89 | 4.71 | 4.79 | 4.79 | qfq | 4,848,800 | 23,226,343 | -2.04% |
| 2024-12-24 | 4.90 | 4.94 | 4.78 | 4.89 | 4.89 | qfq | 5,027,201 | 24,373,002 | 0.20% |
| 2024-12-23 | 5.29 | 5.29 | 4.80 | 4.88 | 4.88 | qfq | 10,325,197 | 51,444,736 | -7.92% |
| 2024-12-20 | 5.12 | 5.35 | 5.07 | 5.30 | 5.30 | qfq | 5,481,531 | 28,731,878 | 3.92% |
| 2024-12-19 | 5.10 | 5.13 | 4.99 | 5.10 | 5.10 | qfq | 4,446,194 | 22,480,583 | -0.78% |
| 2024-12-18 | 5.25 | 5.27 | 5.08 | 5.14 | 5.14 | qfq | 4,582,994 | 23,699,958 | -1.72% |
| 2024-12-17 | 5.54 | 5.58 | 5.20 | 5.23 | 5.23 | qfq | 7,188,849 | 38,319,143 | -5.60% |
| 2024-12-16 | 5.58 | 5.61 | 5.51 | 5.54 | 5.54 | qfq | 4,996,116 | 27,762,372 | -0.72% |
| 2024-12-13 | 5.64 | 5.67 | 5.47 | 5.58 | 5.58 | qfq | 7,456,557 | 41,573,075 | -2.45% |
| 2024-12-12 | 5.51 | 5.72 | 5.50 | 5.72 | 5.72 | qfq | 12,505,163 | 70,888,372 | 3.81% |
| 2024-12-11 | 5.46 | 5.51 | 5.41 | 5.51 | 5.51 | qfq | 3,279,436 | 17,900,766 | 1.10% |
| 2024-12-10 | 5.63 | 5.63 | 5.40 | 5.45 | 5.45 | qfq | 3,655,780 | 20,058,776 | -0.18% |
| 2024-12-09 | 5.41 | 5.50 | 5.38 | 5.46 | 5.46 | qfq | 4,312,337 | 23,438,592 | 1.30% |
| 2024-12-06 | 5.49 | 5.68 | 5.33 | 5.39 | 5.39 | qfq | 6,173,369 | 33,652,177 | 0.19% |
| 2024-12-05 | 5.34 | 5.41 | 5.20 | 5.38 | 5.38 | qfq | 3,923,952 | 21,072,871 | 1.32% |
| 2024-12-04 | 5.44 | 5.46 | 5.25 | 5.31 | 5.31 | qfq | 4,037,797 | 21,669,894 | -1.85% |
| 2024-12-03 | 5.37 | 5.46 | 5.34 | 5.41 | 5.41 | qfq | 5,055,300 | 27,280,701 | 0.56% |
| 2024-12-02 | 5.27 | 5.38 | 5.23 | 5.38 | 5.38 | qfq | 4,365,565 | 23,264,167 | 2.09% |
| 2024-11-29 | 5.20 | 5.27 | 5.12 | 5.27 | 5.27 | qfq | 3,429,100 | 17,862,263 | 0.76% |
| 2024-11-28 | 5.10 | 5.28 | 5.07 | 5.23 | 5.23 | qfq | 4,753,300 | 24,684,344 | 2.55% |
| 2024-11-27 | 5.14 | 5.19 | 4.96 | 5.10 | 5.10 | qfq | 5,561,395 | 27,961,686 | -1.92% |
| 2024-11-26 | 5.27 | 5.29 | 5.13 | 5.20 | 5.20 | qfq | 3,621,608 | 18,834,777 | -0.95% |
| 2024-11-25 | 5.09 | 5.25 | 5.07 | 5.25 | 5.25 | qfq | 4,255,500 | 22,000,751 | 2.94% |
| 2024-11-22 | 5.38 | 5.50 | 5.07 | 5.10 | 5.10 | qfq | 6,268,630 | 33,007,823 | -4.49% |
| 2024-11-21 | 5.28 | 5.39 | 5.20 | 5.34 | 5.34 | qfq | 5,796,700 | 30,811,899 | 1.14% |
| 2024-11-20 | 5.14 | 5.30 | 5.02 | 5.28 | 5.28 | qfq | 7,766,749 | 40,181,786 | 4.76% |
| 2024-11-19 | 4.93 | 5.04 | 4.89 | 5.04 | 5.04 | qfq | 5,305,008 | 26,304,063 | 2.44% |
| 2024-11-18 | 5.09 | 5.18 | 4.86 | 4.92 | 4.92 | qfq | 6,292,801 | 31,350,239 | -3.34% |
| 2024-11-15 | 5.18 | 5.29 | 5.05 | 5.09 | 5.09 | qfq | 5,086,135 | 26,411,451 | -1.74% |
| 2024-11-14 | 5.32 | 5.39 | 5.14 | 5.18 | 5.18 | qfq | 6,540,863 | 34,488,261 | -2.63% |
| 2024-11-13 | 5.15 | 5.35 | 5.12 | 5.32 | 5.32 | qfq | 5,535,863 | 29,008,978 | 2.70% |
| 2024-11-12 | 5.15 | 5.29 | 5.10 | 5.18 | 5.18 | qfq | 6,990,635 | 36,295,031 | 1.17% |
| 2024-11-11 | 5.08 | 5.16 | 5.04 | 5.12 | 5.12 | qfq | 3,730,400 | 18,988,998 | 0.00% |
| 2024-11-08 | 5.18 | 5.18 | 5.01 | 5.12 | 5.12 | qfq | 5,252,384 | 26,765,603 | 0.39% |
| 2024-11-07 | 4.93 | 5.10 | 4.88 | 5.10 | 5.10 | qfq | 5,593,301 | 28,078,130 | 3.45% |
| 2024-11-06 | 4.95 | 4.95 | 4.82 | 4.93 | 4.93 | qfq | 4,590,500 | 22,540,435 | 0.61% |
| 2024-11-05 | 4.83 | 4.92 | 4.78 | 4.90 | 4.90 | qfq | 6,163,452 | 29,996,468 | 1.87% |
| 2024-11-04 | 4.69 | 4.87 | 4.66 | 4.81 | 4.81 | qfq | 4,140,199 | 19,717,932 | 1.48% |
| 2024-11-01 | 4.84 | 4.96 | 4.67 | 4.74 | 4.74 | qfq | 6,755,995 | 32,285,886 | -3.07% |
| 2024-10-31 | 4.75 | 4.99 | 4.75 | 4.89 | 4.89 | qfq | 6,533,944 | 31,885,966 | 2.09% |
| 2024-10-30 | 4.73 | 4.85 | 4.70 | 4.79 | 4.79 | qfq | 6,379,833 | 30,406,944 | 1.27% |
| 2024-10-29 | 4.90 | 5.00 | 4.69 | 4.73 | 4.73 | qfq | 8,589,194 | 41,242,105 | -1.05% |
| 2024-10-28 | 4.58 | 4.84 | 4.58 | 4.78 | 4.78 | qfq | 7,318,565 | 34,800,708 | 4.37% |
| 2024-10-25 | 4.42 | 4.65 | 4.42 | 4.58 | 4.58 | qfq | 5,995,700 | 27,269,251 | 3.62% |
| 2024-10-24 | 4.32 | 4.44 | 4.32 | 4.42 | 4.42 | qfq | 3,612,300 | 15,875,343 | 1.14% |
| 2024-10-23 | 4.41 | 4.45 | 4.34 | 4.37 | 4.37 | qfq | 4,537,392 | 19,945,282 | -0.91% |
| 2024-10-22 | 4.29 | 4.52 | 4.27 | 4.41 | 4.41 | qfq | 7,345,300 | 32,282,600 | 2.80% |
| 2024-10-21 | 4.31 | 4.44 | 4.24 | 4.29 | 4.29 | qfq | 6,859,162 | 29,579,458 | 0.00% |
| 2024-10-18 | 4.23 | 4.35 | 4.18 | 4.29 | 4.29 | qfq | 5,599,757 | 24,000,803 | 1.66% |
| 2024-10-17 | 4.22 | 4.30 | 4.20 | 4.22 | 4.22 | qfq | 4,624,393 | 19,622,550 | 0.24% |
| 2024-10-16 | 4.19 | 4.26 | 4.15 | 4.21 | 4.21 | qfq | 5,375,835 | 22,640,112 | 0.24% |
| 2024-10-15 | 4.39 | 4.42 | 4.20 | 4.20 | 4.20 | qfq | 6,375,037 | 27,450,558 | -3.67% |
| 2024-10-14 | 4.28 | 4.36 | 4.21 | 4.36 | 4.36 | qfq | 7,579,513 | 32,600,469 | 0.69% |
| 2024-10-11 | 4.67 | 4.68 | 4.26 | 4.33 | 4.33 | qfq | 13,236,700 | 58,472,097 | -8.46% |
| 2024-10-10 | 4.55 | 4.84 | 4.43 | 4.73 | 4.73 | qfq | 17,127,123 | 79,603,234 | 5.11% |
| 2024-10-09 | 4.40 | 4.72 | 4.20 | 4.50 | 4.50 | qfq | 14,953,550 | 66,344,067 | 0.67% |
| 2024-10-08 | 4.65 | 4.65 | 4.11 | 4.47 | 4.47 | qfq | 15,788,802 | 69,595,562 | 5.18% |
| 2024-09-30 | 4.06 | 4.30 | 4.00 | 4.25 | 4.25 | qfq | 13,222,598 | 54,947,817 | 7.05% |
| 2024-09-27 | 3.90 | 3.98 | 3.83 | 3.97 | 3.97 | qfq | 6,585,800 | 25,774,721 | 1.79% |
| 2024-09-26 | 3.83 | 3.94 | 3.76 | 3.90 | 3.90 | qfq | 6,828,998 | 26,277,006 | 1.83% |
| 2024-09-25 | 3.75 | 3.94 | 3.75 | 3.83 | 3.83 | qfq | 7,057,646 | 27,085,126 | 2.68% |
| 2024-09-24 | 3.67 | 3.76 | 3.65 | 3.73 | 3.73 | qfq | 4,734,876 | 17,512,001 | 1.36% |
| 2024-09-23 | 3.56 | 3.74 | 3.56 | 3.68 | 3.68 | qfq | 5,498,699 | 20,215,117 | 2.79% |
| 2024-09-20 | 3.63 | 3.67 | 3.55 | 3.58 | 3.58 | qfq | 4,701,368 | 16,917,264 | -0.56% |
| 2024-09-19 | 3.52 | 3.63 | 3.45 | 3.60 | 3.60 | qfq | 6,912,300 | 24,628,665 | 3.15% |
| 2024-09-18 | 3.46 | 3.68 | 3.44 | 3.49 | 3.49 | qfq | 8,762,715 | 30,950,115 | 0.58% |
| 2024-09-13 | 3.43 | 3.52 | 3.41 | 3.47 | 3.47 | qfq | 4,186,700 | 14,531,915 | 1.46% |
| 2024-09-12 | 3.40 | 3.45 | 3.38 | 3.42 | 3.42 | qfq | 2,349,700 | 8,036,059 | 0.59% |
| 2024-09-11 | 3.41 | 3.47 | 3.37 | 3.40 | 3.40 | qfq | 3,936,900 | 13,430,335 | -1.45% |
| 2024-09-10 | 3.34 | 3.54 | 3.33 | 3.45 | 3.45 | qfq | 7,539,332 | 25,927,183 | 3.92% |
| 2024-09-09 | 3.31 | 3.38 | 3.25 | 3.32 | 3.32 | qfq | 2,378,864 | 7,915,637 | 0.91% |
| 2024-09-06 | 3.37 | 3.38 | 3.27 | 3.29 | 3.29 | qfq | 2,631,600 | 8,734,455 | -2.37% |
| 2024-09-05 | 3.33 | 3.38 | 3.33 | 3.37 | 3.37 | qfq | 2,073,700 | 6,963,212 | 1.20% |
| 2024-09-04 | 3.39 | 3.40 | 3.29 | 3.33 | 3.33 | qfq | 2,940,032 | 9,844,067 | -1.77% |
| 2024-09-03 | 3.37 | 3.42 | 3.32 | 3.39 | 3.39 | qfq | 3,232,302 | 10,928,072 | 1.19% |
| 2024-09-02 | 3.36 | 3.43 | 3.33 | 3.35 | 3.35 | qfq | 3,180,100 | 10,734,753 | -0.30% |
| 2024-08-30 | 3.30 | 3.44 | 3.29 | 3.36 | 3.36 | qfq | 4,259,399 | 14,338,299 | 2.13% |
| 2024-08-29 | 3.24 | 3.32 | 3.20 | 3.29 | 3.29 | qfq | 3,944,801 | 12,860,538 | 0.92% |
| 2024-08-28 | 3.16 | 3.28 | 3.13 | 3.26 | 3.26 | qfq | 3,348,800 | 10,821,598 | 3.16% |
| 2024-08-27 | 3.21 | 3.24 | 3.15 | 3.16 | 3.16 | qfq | 3,779,000 | 12,038,233 | -1.56% |
| 2024-08-26 | 3.07 | 3.34 | 3.04 | 3.21 | 3.21 | qfq | 5,174,700 | 16,576,186 | 5.25% |
| 2024-08-23 | 3.12 | 3.13 | 3.03 | 3.05 | 3.05 | qfq | 3,166,901 | 9,706,342 | -2.24% |
| 2024-08-22 | 3.15 | 3.19 | 3.11 | 3.12 | 3.12 | qfq | 2,139,812 | 6,730,114 | -1.27% |
| 2024-08-21 | 3.16 | 3.19 | 3.13 | 3.16 | 3.16 | qfq | 1,906,300 | 6,019,687 | 0.00% |
| 2024-08-20 | 3.22 | 3.26 | 3.14 | 3.16 | 3.16 | qfq | 3,035,600 | 9,690,941 | -1.86% |
| 2024-08-19 | 3.20 | 3.25 | 3.16 | 3.22 | 3.22 | qfq | 3,012,210 | 9,670,863 | 0.63% |
| 2024-08-16 | 3.28 | 3.28 | 3.19 | 3.20 | 3.20 | qfq | 2,752,200 | 8,873,226 | -2.44% |
| 2024-08-15 | 3.26 | 3.28 | 3.19 | 3.28 | 3.28 | qfq | 3,728,500 | 12,132,586 | 1.23% |
| 2024-08-14 | 3.26 | 3.30 | 3.23 | 3.24 | 3.24 | qfq | 2,435,300 | 7,941,633 | -0.61% |
| 2024-08-13 | 3.20 | 3.27 | 3.16 | 3.26 | 3.26 | qfq | 2,738,010 | 8,832,341 | 1.24% |
| 2024-08-12 | 3.28 | 3.28 | 3.19 | 3.22 | 3.22 | qfq | 2,440,700 | 7,872,963 | -1.23% |
| 2024-08-09 | 3.30 | 3.34 | 3.25 | 3.26 | 3.26 | qfq | 2,850,200 | 9,397,359 | -0.91% |
| 2024-08-08 | 3.24 | 3.32 | 3.20 | 3.29 | 3.29 | qfq | 2,750,500 | 8,982,492 | 1.23% |
| 2024-08-07 | 3.27 | 3.28 | 3.20 | 3.25 | 3.25 | qfq | 2,755,500 | 8,946,710 | 0.31% |
| 2024-08-06 | 3.17 | 3.26 | 3.12 | 3.24 | 3.24 | qfq | 3,803,801 | 12,182,445 | 1.89% |
| 2024-08-05 | 3.23 | 3.30 | 3.15 | 3.18 | 3.18 | qfq | 3,643,001 | 11,756,374 | -2.15% |
| 2024-08-02 | 3.25 | 3.29 | 3.22 | 3.25 | 3.25 | qfq | 2,174,801 | 7,090,962 | -0.61% |
| 2024-08-01 | 3.28 | 3.32 | 3.26 | 3.27 | 3.27 | qfq | 2,223,800 | 7,313,677 | 0.00% |
| 2024-07-31 | 3.21 | 3.28 | 3.20 | 3.27 | 3.27 | qfq | 3,154,100 | 10,213,235 | 2.51% |
| 2024-07-30 | 3.15 | 3.20 | 3.13 | 3.19 | 3.19 | qfq | 2,123,599 | 6,741,911 | 1.27% |
| 2024-07-29 | 3.09 | 3.17 | 3.06 | 3.15 | 3.15 | qfq | 3,251,897 | 10,173,937 | 2.27% |
| 2024-07-26 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | qfq | 2,851,700 | 8,780,983 | 2.33% |
| 2024-07-25 | 3.00 | 3.07 | 2.95 | 3.01 | 3.01 | qfq | 2,921,300 | 8,795,552 | 0.67% |
| 2024-07-24 | 3.07 | 3.08 | 2.98 | 2.99 | 2.99 | qfq | 2,458,514 | 7,409,897 | -2.92% |
| 2024-07-23 | 3.10 | 3.17 | 3.07 | 3.08 | 3.08 | qfq | 3,356,297 | 10,495,569 | -0.32% |
| 2024-07-22 | 3.11 | 3.16 | 3.03 | 3.09 | 3.09 | qfq | 4,471,500 | 13,819,834 | -1.28% |
| 2024-07-19 | 3.02 | 3.16 | 2.98 | 3.13 | 3.13 | qfq | 4,031,700 | 12,365,417 | 3.30% |
| 2024-07-18 | 3.06 | 3.06 | 2.97 | 3.03 | 3.03 | qfq | 3,058,300 | 9,184,184 | -0.98% |
| 2024-07-17 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | qfq | 2,288,600 | 7,048,388 | -1.92% |
| 2024-07-16 | 3.13 | 3.16 | 3.09 | 3.12 | 3.12 | qfq | 2,537,599 | 7,890,977 | -0.95% |
| 2024-07-15 | 3.22 | 3.23 | 3.09 | 3.15 | 3.15 | qfq | 4,504,329 | 14,108,863 | -1.87% |
| 2024-07-12 | 3.25 | 3.33 | 3.20 | 3.21 | 3.21 | qfq | 3,411,700 | 11,120,343 | -1.23% |
| 2024-07-11 | 3.14 | 3.27 | 3.13 | 3.25 | 3.25 | qfq | 4,255,700 | 13,710,486 | 4.50% |
| 2024-07-10 | 3.18 | 3.21 | 3.07 | 3.11 | 3.11 | qfq | 4,122,501 | 12,869,566 | -4.01% |
| 2024-07-09 | 3.20 | 3.25 | 3.11 | 3.24 | 3.24 | qfq | 3,359,515 | 10,714,996 | 1.57% |
| 2024-07-08 | 3.32 | 3.32 | 3.19 | 3.19 | 3.19 | qfq | 2,540,015 | 8,207,947 | -4.20% |
| 2024-07-05 | 3.25 | 3.34 | 3.21 | 3.33 | 3.33 | qfq | 2,465,100 | 8,127,734 | 2.46% |
| 2024-07-04 | 3.40 | 3.43 | 3.25 | 3.25 | 3.25 | qfq | 3,477,100 | 11,545,461 | -4.69% |
| 2024-07-03 | 3.40 | 3.46 | 3.37 | 3.41 | 3.41 | qfq | 2,987,400 | 10,228,120 | 0.29% |
| 2024-07-02 | 3.37 | 3.45 | 3.34 | 3.40 | 3.40 | qfq | 3,466,999 | 11,814,265 | 1.49% |
| 2024-07-01 | 3.32 | 3.38 | 3.24 | 3.35 | 3.35 | qfq | 3,437,100 | 11,419,955 | 1.21% |
| 2024-06-28 | 3.29 | 3.39 | 3.29 | 3.31 | 3.31 | qfq | 3,536,930 | 11,818,912 | 0.30% |
| 2024-06-27 | 3.33 | 3.41 | 3.29 | 3.30 | 3.30 | qfq | 3,275,700 | 10,939,014 | -1.79% |
| 2024-06-26 | 3.22 | 3.39 | 3.17 | 3.36 | 3.36 | qfq | 4,494,200 | 14,811,734 | 4.02% |
| 2024-06-25 | 3.16 | 3.28 | 3.14 | 3.23 | 3.23 | qfq | 3,324,630 | 10,714,141 | 1.57% |
| 2024-06-24 | 3.31 | 3.31 | 3.11 | 3.18 | 3.18 | qfq | 5,702,399 | 18,186,598 | -4.79% |
| 2024-06-21 | 3.34 | 3.39 | 3.27 | 3.34 | 3.34 | qfq | 3,140,500 | 10,494,510 | -0.60% |
| 2024-06-20 | 3.48 | 3.48 | 3.33 | 3.36 | 3.36 | qfq | 3,946,200 | 13,330,667 | -3.45% |
| 2024-06-19 | 3.49 | 3.51 | 3.40 | 3.48 | 3.48 | qfq | 3,966,500 | 13,753,562 | 0.58% |
| 2024-06-18 | 3.38 | 3.49 | 3.36 | 3.46 | 3.46 | qfq | 3,565,100 | 12,276,098 | 2.37% |
| 2024-06-17 | 3.44 | 3.48 | 3.36 | 3.38 | 3.38 | qfq | 3,119,500 | 10,605,254 | -2.03% |
| 2024-06-14 | 3.42 | 3.46 | 3.36 | 3.45 | 3.45 | qfq | 3,278,000 | 11,238,520 | 0.58% |
| 2024-06-13 | 3.56 | 3.62 | 3.40 | 3.43 | 3.43 | qfq | 4,659,800 | 16,156,194 | -2.83% |
| 2024-06-12 | 3.50 | 3.58 | 3.43 | 3.53 | 3.53 | qfq | 6,422,800 | 22,536,836 | 2.32% |
| 2024-06-11 | 3.59 | 3.69 | 3.41 | 3.45 | 3.45 | qfq | 10,624,600 | 36,896,187 | -1.99% |
| 2024-06-07 | 3.29 | 3.52 | 3.29 | 3.52 | 3.52 | qfq | 7,427,630 | 25,512,731 | 10.00% |
| 2024-06-06 | 3.45 | 3.49 | 3.14 | 3.20 | 3.20 | qfq | 9,063,800 | 29,512,009 | -7.78% |
| 2024-06-05 | 3.58 | 3.59 | 3.44 | 3.47 | 3.47 | qfq | 5,132,900 | 17,860,589 | -3.07% |
| 2024-06-04 | 3.73 | 3.74 | 3.53 | 3.58 | 3.58 | qfq | 6,553,399 | 23,512,142 | -4.02% |
| 2024-06-03 | 3.96 | 3.96 | 3.65 | 3.73 | 3.73 | qfq | 7,308,500 | 27,471,365 | -5.33% |
| 2024-05-31 | 3.98 | 3.99 | 3.90 | 3.94 | 3.94 | qfq | 3,540,300 | 13,960,272 | -1.01% |
| 2024-05-30 | 4.04 | 4.10 | 3.97 | 3.98 | 3.98 | qfq | 3,642,200 | 14,648,400 | -1.24% |
| 2024-05-29 | 3.95 | 4.05 | 3.94 | 4.03 | 4.03 | qfq | 4,471,200 | 17,957,165 | 2.03% |
| 2024-05-28 | 4.02 | 4.06 | 3.93 | 3.95 | 3.95 | qfq | 4,695,000 | 18,708,733 | -2.71% |
| 2024-05-27 | 4.10 | 4.10 | 3.98 | 4.06 | 4.06 | qfq | 4,075,500 | 16,400,483 | 0.25% |
| 2024-05-24 | 4.07 | 4.17 | 4.02 | 4.05 | 4.05 | qfq | 4,793,000 | 19,641,389 | 0.00% |
| 2024-05-23 | 4.21 | 4.21 | 4.04 | 4.05 | 4.05 | qfq | 5,244,700 | 21,477,879 | -3.57% |
| 2024-05-22 | 4.16 | 4.25 | 4.16 | 4.20 | 4.20 | qfq | 4,182,400 | 17,571,252 | 1.20% |
| 2024-05-21 | 4.24 | 4.28 | 4.12 | 4.15 | 4.15 | qfq | 4,865,000 | 20,294,510 | -2.81% |
| 2024-05-20 | 4.24 | 4.31 | 4.21 | 4.27 | 4.27 | qfq | 5,209,210 | 22,197,976 | 0.71% |
| 2024-05-17 | 4.15 | 4.24 | 4.15 | 4.24 | 4.24 | qfq | 4,429,300 | 18,611,294 | 1.68% |
| 2024-05-16 | 4.12 | 4.25 | 4.11 | 4.17 | 4.17 | qfq | 4,449,200 | 18,613,700 | 1.46% |
| 2024-05-15 | 4.08 | 4.17 | 4.04 | 4.11 | 4.11 | qfq | 5,217,823 | 21,484,147 | 0.49% |
| 2024-05-14 | 4.02 | 4.14 | 4.02 | 4.09 | 4.09 | qfq | 4,150,300 | 16,987,935 | 0.74% |
| 2024-05-13 | 4.16 | 4.16 | 4.04 | 4.06 | 4.06 | qfq | 6,697,600 | 27,372,876 | -3.79% |
| 2024-05-10 | 4.31 | 4.38 | 4.20 | 4.22 | 4.22 | qfq | 6,900,900 | 29,303,820 | -2.76% |
| 2024-05-09 | 4.28 | 4.48 | 4.25 | 4.34 | 4.34 | qfq | 7,639,400 | 33,293,054 | 0.93% |
| 2024-05-08 | 4.35 | 4.46 | 4.28 | 4.30 | 4.30 | qfq | 9,800,701 | 42,670,971 | -2.05% |
| 2024-05-07 | 4.28 | 4.47 | 4.26 | 4.39 | 4.39 | qfq | 12,723,172 | 55,282,904 | 3.78% |
| 2024-05-06 | 4.10 | 4.26 | 4.07 | 4.23 | 4.23 | qfq | 12,420,633 | 51,761,364 | 3.17% |
| 2024-04-30 | 4.07 | 4.27 | 4.04 | 4.10 | 4.10 | qfq | 13,143,340 | 54,210,834 | 0.00% |
| 2024-04-29 | 4.01 | 4.11 | 4.01 | 4.10 | 4.10 | qfq | 9,330,800 | 38,066,284 | 0.99% |
| 2024-04-26 | 4.13 | 4.15 | 3.98 | 4.06 | 4.06 | qfq | 10,025,800 | 40,601,944 | -2.17% |
| 2024-04-25 | 3.89 | 4.17 | 3.86 | 4.15 | 4.15 | qfq | 12,875,665 | 52,538,426 | 6.68% |
| 2024-04-24 | 3.78 | 3.91 | 3.78 | 3.89 | 3.89 | qfq | 6,104,300 | 23,619,628 | 3.18% |
| 2024-04-23 | 3.75 | 3.81 | 3.72 | 3.77 | 3.77 | qfq | 5,035,900 | 18,970,044 | 1.89% |
| 2024-04-22 | 3.85 | 3.87 | 3.66 | 3.70 | 3.70 | qfq | 7,362,533 | 27,563,621 | -3.90% |
| 2024-04-19 | 3.85 | 3.95 | 3.81 | 3.85 | 3.85 | qfq | 7,568,000 | 29,263,016 | 0.00% |
| 2024-04-18 | 3.90 | 3.99 | 3.75 | 3.85 | 3.85 | qfq | 9,979,633 | 38,603,025 | -1.79% |
| 2024-04-17 | 3.50 | 4.00 | 3.50 | 3.92 | 3.92 | qfq | 17,276,432 | 66,246,310 | 3.98% |
| 2024-04-16 | 3.98 | 3.99 | 3.77 | 3.77 | 3.77 | qfq | 6,404,000 | 24,380,966 | -10.02% |
| 2024-04-15 | 4.56 | 4.60 | 4.19 | 4.19 | 4.19 | qfq | 15,327,100 | 65,629,042 | -10.09% |
| 2024-04-12 | 4.74 | 4.89 | 4.62 | 4.66 | 4.66 | qfq | 18,048,913 | 85,236,888 | -2.10% |
| 2024-04-11 | 4.83 | 4.83 | 4.60 | 4.76 | 4.76 | qfq | 15,712,542 | 74,723,187 | -2.06% |
| 2024-04-10 | 4.99 | 5.05 | 4.76 | 4.86 | 4.86 | qfq | 30,121,088 | 145,906,242 | -3.95% |
| 2024-04-09 | 5.30 | 5.60 | 4.98 | 5.06 | 5.06 | qfq | 47,263,975 | 250,262,515 | -3.44% |
| 2024-04-08 | 4.76 | 5.24 | 4.63 | 5.24 | 5.24 | qfq | 28,894,786 | 142,722,215 | 10.08% |
| 2024-04-03 | 4.87 | 5.10 | 4.71 | 4.76 | 4.76 | qfq | 29,080,800 | 139,927,870 | -4.61% |
| 2024-04-02 | 4.54 | 4.99 | 4.54 | 4.99 | 4.99 | qfq | 13,306,982 | 65,110,840 | 9.91% |
| 2024-04-01 | 4.42 | 4.55 | 4.42 | 4.54 | 4.54 | qfq | 4,743,478 | 21,318,926 | 2.95% |
| 2024-03-29 | 4.32 | 4.42 | 4.30 | 4.41 | 4.41 | qfq | 4,443,100 | 19,358,980 | 2.56% |
| 2024-03-28 | 4.26 | 4.35 | 4.22 | 4.30 | 4.30 | qfq | 4,464,900 | 19,204,915 | 1.90% |
| 2024-03-27 | 4.32 | 4.35 | 4.20 | 4.22 | 4.22 | qfq | 5,015,700 | 21,453,315 | -2.99% |
| 2024-03-26 | 4.33 | 4.41 | 4.22 | 4.35 | 4.35 | qfq | 7,469,000 | 32,204,269 | -0.46% |
| 2024-03-25 | 4.40 | 4.49 | 4.36 | 4.37 | 4.37 | qfq | 6,485,700 | 28,704,665 | -1.35% |
| 2024-03-22 | 4.51 | 4.56 | 4.41 | 4.43 | 4.43 | qfq | 6,056,200 | 27,043,323 | -1.77% |
| 2024-03-21 | 4.46 | 4.52 | 4.40 | 4.51 | 4.51 | qfq | 7,511,105 | 33,641,727 | 1.35% |
| 2024-03-20 | 4.44 | 4.47 | 4.38 | 4.45 | 4.45 | qfq | 6,009,700 | 26,634,011 | 0.23% |
| 2024-03-19 | 4.31 | 4.55 | 4.29 | 4.44 | 4.44 | qfq | 9,643,110 | 42,598,012 | 2.78% |
| 2024-03-18 | 4.26 | 4.34 | 4.26 | 4.32 | 4.32 | qfq | 4,961,001 | 21,354,057 | 1.41% |
| 2024-03-15 | 4.12 | 4.27 | 4.08 | 4.26 | 4.26 | qfq | 6,708,800 | 28,091,512 | 3.65% |
| 2024-03-14 | 4.14 | 4.19 | 4.03 | 4.11 | 4.11 | qfq | 3,857,200 | 15,882,070 | -0.72% |
| 2024-03-13 | 4.14 | 4.18 | 4.08 | 4.14 | 4.14 | qfq | 4,447,800 | 18,345,239 | 0.00% |
| 2024-03-12 | 4.02 | 4.15 | 4.01 | 4.14 | 4.14 | qfq | 5,674,890 | 23,177,232 | 2.99% |
| 2024-03-11 | 3.94 | 4.03 | 3.91 | 4.02 | 4.02 | qfq | 6,591,178 | 26,119,665 | 2.03% |
| 2024-03-08 | 3.98 | 4.01 | 3.89 | 3.94 | 3.94 | qfq | 3,990,530 | 15,734,873 | 0.00% |
| 2024-03-07 | 3.95 | 4.04 | 3.90 | 3.94 | 3.94 | qfq | 7,187,900 | 28,537,610 | 0.51% |
| 2024-03-06 | 3.81 | 3.94 | 3.76 | 3.92 | 3.92 | qfq | 5,972,500 | 23,160,754 | 3.43% |
| 2024-03-05 | 3.95 | 3.95 | 3.77 | 3.79 | 3.79 | qfq | 5,800,300 | 22,306,423 | -4.05% |
| 2024-03-04 | 4.05 | 4.09 | 3.92 | 3.95 | 3.95 | qfq | 5,911,000 | 23,456,848 | -2.23% |
| 2024-03-01 | 3.98 | 4.09 | 3.94 | 4.04 | 4.04 | qfq | 7,413,541 | 29,762,672 | 2.02% |
| 2024-02-29 | 3.76 | 3.98 | 3.62 | 3.96 | 3.96 | qfq | 9,868,900 | 38,172,497 | 3.66% |
| 2024-02-28 | 4.29 | 4.41 | 3.82 | 3.82 | 3.82 | qfq | 15,870,100 | 65,112,882 | -9.91% |
| 2024-02-27 | 4.13 | 4.28 | 4.09 | 4.24 | 4.24 | qfq | 6,759,700 | 28,471,249 | 2.42% |
| 2024-02-26 | 4.01 | 4.23 | 3.99 | 4.14 | 4.14 | qfq | 9,776,712 | 40,161,104 | 2.99% |
| 2024-02-23 | 3.88 | 4.02 | 3.85 | 4.02 | 4.02 | qfq | 9,128,600 | 36,058,669 | 3.34% |
| 2024-02-22 | 3.72 | 3.89 | 3.66 | 3.89 | 3.89 | qfq | 9,702,000 | 36,727,573 | 5.42% |
| 2024-02-21 | 3.51 | 3.86 | 3.48 | 3.69 | 3.69 | qfq | 8,389,832 | 30,996,056 | 4.24% |
| 2024-02-20 | 3.53 | 3.55 | 3.43 | 3.54 | 3.54 | qfq | 6,597,623 | 23,057,537 | 0.57% |
| 2024-02-19 | 3.29 | 3.55 | 3.29 | 3.52 | 3.52 | qfq | 10,405,503 | 35,831,053 | 7.98% |
| 2024-02-08 | 3.02 | 3.28 | 2.88 | 3.26 | 3.26 | qfq | 12,270,001 | 37,888,535 | 7.59% |
| 2024-02-07 | 3.34 | 3.44 | 2.98 | 3.03 | 3.03 | qfq | 12,917,836 | 39,977,349 | -7.06% |
| 2024-02-06 | 3.34 | 3.56 | 3.22 | 3.26 | 3.26 | qfq | 13,939,200 | 45,835,937 | -8.94% |
| 2024-02-05 | 3.96 | 3.96 | 3.58 | 3.58 | 3.58 | qfq | 7,653,100 | 27,904,583 | -10.05% |
| 2024-02-02 | 4.14 | 4.28 | 3.90 | 3.98 | 3.98 | qfq | 8,439,400 | 34,395,549 | -3.16% |
| 2024-02-01 | 4.20 | 4.24 | 3.98 | 4.11 | 4.11 | qfq | 8,899,201 | 36,506,647 | -3.29% |
| 2024-01-31 | 4.57 | 4.60 | 4.17 | 4.25 | 4.25 | qfq | 11,283,300 | 49,300,103 | -7.61% |
| 2024-01-30 | 4.76 | 4.82 | 4.57 | 4.60 | 4.60 | qfq | 8,801,123 | 41,333,940 | -2.95% |
| 2024-01-29 | 4.94 | 5.00 | 4.72 | 4.74 | 4.74 | qfq | 10,894,700 | 52,265,491 | -4.63% |
| 2024-01-26 | 5.05 | 5.16 | 4.95 | 4.97 | 4.97 | qfq | 11,831,260 | 59,679,150 | -0.80% |
| 2024-01-25 | 4.88 | 5.04 | 4.84 | 5.01 | 5.01 | qfq | 13,791,230 | 68,144,443 | 2.45% |
| 2024-01-24 | 4.74 | 4.92 | 4.68 | 4.89 | 4.89 | qfq | 16,690,936 | 80,778,363 | 1.24% |
| 2024-01-23 | 4.71 | 4.93 | 4.71 | 4.83 | 4.83 | qfq | 25,254,458 | 120,325,105 | -7.65% |
| 2024-01-22 | 5.67 | 5.67 | 5.23 | 5.23 | 5.23 | qfq | 19,500,819 | 103,120,779 | -9.98% |
| 2024-01-19 | 6.10 | 6.14 | 5.73 | 5.81 | 5.81 | qfq | 24,375,996 | 143,607,924 | -6.14% |
| 2024-01-18 | 6.10 | 6.19 | 5.76 | 6.19 | 6.19 | qfq | 28,516,301 | 171,568,863 | -1.12% |
| 2024-01-17 | 6.01 | 6.37 | 5.91 | 6.26 | 6.26 | qfq | 37,692,494 | 233,538,854 | 2.62% |
| 2024-01-16 | 5.97 | 6.19 | 5.83 | 6.10 | 6.10 | qfq | 30,418,056 | 182,679,562 | 0.16% |
| 2024-01-15 | 5.82 | 6.37 | 5.69 | 6.09 | 6.09 | qfq | 40,523,399 | 244,752,323 | 3.40% |
| 2024-01-12 | 5.87 | 5.95 | 5.72 | 5.89 | 5.89 | qfq | 27,152,658 | 158,486,306 | -0.67% |
| 2024-01-11 | 5.87 | 5.93 | 5.70 | 5.93 | 5.93 | qfq | 27,996,472 | 163,141,175 | 0.00% |
| 2024-01-10 | 6.05 | 6.37 | 5.80 | 5.93 | 5.93 | qfq | 38,704,442 | 231,755,757 | -1.82% |
| 2024-01-09 | 5.54 | 6.04 | 5.54 | 6.04 | 6.04 | qfq | 16,506,375 | 96,770,809 | 10.02% |
| 2024-01-08 | 5.66 | 5.67 | 5.49 | 5.49 | 5.49 | qfq | 11,276,384 | 62,763,644 | -2.83% |
| 2024-01-05 | 5.87 | 5.89 | 5.63 | 5.65 | 5.65 | qfq | 16,847,700 | 96,042,370 | -3.75% |
| 2024-01-04 | 5.86 | 6.05 | 5.74 | 5.87 | 5.87 | qfq | 23,405,500 | 137,876,990 | 0.34% |
| 2024-01-03 | 5.84 | 6.08 | 5.81 | 5.85 | 5.85 | qfq | 32,508,439 | 191,940,462 | 0.52% |
| 2024-01-02 | 5.73 | 5.85 | 5.70 | 5.82 | 5.82 | qfq | 29,777,729 | 172,336,648 | 0.69% |
| 2023-12-29 | 5.96 | 6.13 | 5.62 | 5.78 | 5.78 | qfq | 41,467,626 | 239,051,532 | -1.03% |
| 2023-12-28 | 5.29 | 5.84 | 5.25 | 5.84 | 5.84 | qfq | 9,421,364 | 53,876,102 | 9.98% |
| 2023-12-27 | 5.32 | 5.38 | 5.26 | 5.31 | 5.31 | qfq | 2,343,900 | 12,447,186 | -0.56% |
| 2023-12-26 | 5.41 | 5.47 | 5.33 | 5.34 | 5.34 | qfq | 2,384,200 | 12,827,863 | -1.29% |
| 2023-12-25 | 5.47 | 5.48 | 5.31 | 5.41 | 5.41 | qfq | 3,039,700 | 16,359,558 | -0.18% |
| 2023-12-22 | 5.55 | 5.57 | 5.35 | 5.42 | 5.42 | qfq | 3,434,500 | 18,642,010 | -1.99% |
| 2023-12-21 | 5.48 | 5.53 | 5.38 | 5.53 | 5.53 | qfq | 3,411,700 | 18,633,136 | 0.36% |
| 2023-12-20 | 5.58 | 5.63 | 5.49 | 5.51 | 5.51 | qfq | 3,298,700 | 18,332,916 | -0.72% |
| 2023-12-19 | 5.61 | 5.64 | 5.45 | 5.55 | 5.55 | qfq | 4,319,900 | 23,828,166 | -1.07% |
| 2023-12-18 | 5.65 | 5.67 | 5.55 | 5.61 | 5.61 | qfq | 5,907,048 | 33,111,851 | -0.71% |
| 2023-12-15 | 5.65 | 5.66 | 5.54 | 5.65 | 5.65 | qfq | 6,629,485 | 37,197,551 | 1.62% |
| 2023-12-14 | 5.47 | 5.60 | 5.45 | 5.56 | 5.56 | qfq | 7,084,800 | 39,266,990 | 1.46% |
| 2023-12-13 | 5.44 | 5.54 | 5.43 | 5.48 | 5.48 | qfq | 3,991,950 | 21,926,122 | 0.74% |
| 2023-12-12 | 5.36 | 5.45 | 5.33 | 5.44 | 5.44 | qfq | 3,745,150 | 20,181,269 | 1.30% |
| 2023-12-11 | 5.34 | 5.42 | 5.30 | 5.37 | 5.37 | qfq | 4,830,300 | 25,929,817 | 0.75% |
| 2023-12-08 | 5.49 | 5.53 | 5.30 | 5.33 | 5.33 | qfq | 5,564,600 | 30,035,507 | -3.27% |
| 2023-12-07 | 5.58 | 5.60 | 5.49 | 5.51 | 5.51 | qfq | 4,062,100 | 22,430,719 | -1.25% |
| 2023-12-06 | 5.47 | 5.62 | 5.47 | 5.58 | 5.58 | qfq | 5,146,900 | 28,713,110 | 1.45% |
| 2023-12-05 | 5.52 | 5.57 | 5.48 | 5.50 | 5.50 | qfq | 4,314,827 | 23,838,003 | -0.18% |
| 2023-12-04 | 5.44 | 5.53 | 5.42 | 5.51 | 5.51 | qfq | 5,012,931 | 27,550,737 | 1.29% |
| 2023-12-01 | 5.41 | 5.50 | 5.40 | 5.44 | 5.44 | qfq | 3,918,001 | 21,344,824 | 0.55% |
| 2023-11-30 | 5.39 | 5.44 | 5.35 | 5.41 | 5.41 | qfq | 3,800,200 | 20,487,566 | 0.00% |
| 2023-11-29 | 5.43 | 5.49 | 5.40 | 5.41 | 5.41 | qfq | 4,882,065 | 26,503,706 | 0.19% |
| 2023-11-28 | 5.47 | 5.48 | 5.33 | 5.40 | 5.40 | qfq | 6,370,474 | 34,537,919 | -1.46% |
| 2023-11-27 | 5.54 | 5.56 | 5.42 | 5.48 | 5.48 | qfq | 11,058,311 | 60,622,798 | 0.00% |
| 2023-11-24 | 5.47 | 5.60 | 5.43 | 5.48 | 5.48 | qfq | 13,323,257 | 73,457,470 | 0.18% |
| 2023-11-23 | 5.53 | 5.60 | 5.40 | 5.47 | 5.47 | qfq | 23,141,791 | 126,549,849 | -2.32% |
| 2023-11-22 | 5.33 | 5.86 | 5.30 | 5.60 | 5.60 | qfq | 25,597,984 | 144,810,677 | 5.07% |
| 2023-11-21 | 5.37 | 5.39 | 5.30 | 5.33 | 5.33 | qfq | 2,511,128 | 13,410,220 | -0.74% |
| 2023-11-20 | 5.33 | 5.37 | 5.27 | 5.37 | 5.37 | qfq | 3,434,000 | 18,326,940 | 1.90% |
| 2023-11-17 | 5.26 | 5.31 | 5.21 | 5.27 | 5.27 | qfq | 2,333,100 | 12,307,859 | 0.57% |
| 2023-11-16 | 5.26 | 5.29 | 5.23 | 5.24 | 5.24 | qfq | 1,639,465 | 8,618,204 | -0.95% |
| 2023-11-15 | 5.27 | 5.33 | 5.25 | 5.29 | 5.29 | qfq | 2,540,230 | 13,426,194 | 0.38% |
| 2023-11-14 | 5.32 | 5.35 | 5.24 | 5.27 | 5.27 | qfq | 3,019,560 | 15,957,606 | -0.94% |
| 2023-11-13 | 5.27 | 5.32 | 5.26 | 5.32 | 5.32 | qfq | 2,925,730 | 15,507,315 | 1.14% |
| 2023-11-10 | 5.22 | 5.28 | 5.18 | 5.26 | 5.26 | qfq | 2,217,700 | 11,634,404 | 0.77% |
| 2023-11-09 | 5.28 | 5.30 | 5.21 | 5.22 | 5.22 | qfq | 3,492,900 | 18,334,150 | -1.14% |
| 2023-11-08 | 5.24 | 5.34 | 5.23 | 5.28 | 5.28 | qfq | 3,638,800 | 19,250,375 | 0.76% |
| 2023-11-07 | 5.17 | 5.26 | 5.15 | 5.24 | 5.24 | qfq | 2,684,000 | 13,988,488 | 0.96% |
| 2023-11-06 | 5.22 | 5.22 | 5.16 | 5.19 | 5.19 | qfq | 2,499,300 | 12,956,959 | 0.39% |
| 2023-11-03 | 5.15 | 5.23 | 5.15 | 5.17 | 5.17 | qfq | 2,630,300 | 13,657,265 | -0.19% |
| 2023-11-02 | 5.18 | 5.23 | 5.14 | 5.18 | 5.18 | qfq | 2,334,962 | 12,093,994 | -0.19% |
| 2023-11-01 | 5.12 | 5.20 | 5.09 | 5.19 | 5.19 | qfq | 2,656,300 | 13,716,267 | 0.97% |
| 2023-10-31 | 5.09 | 5.18 | 5.07 | 5.14 | 5.14 | qfq | 4,553,300 | 23,336,361 | 0.00% |
| 2023-10-30 | 4.93 | 5.16 | 4.93 | 5.14 | 5.14 | qfq | 5,110,700 | 26,073,539 | 3.42% |
| 2023-10-27 | 4.93 | 5.00 | 4.90 | 4.97 | 4.97 | qfq | 2,321,000 | 11,518,495 | 0.81% |
| 2023-10-26 | 4.98 | 4.99 | 4.89 | 4.93 | 4.93 | qfq | 2,010,684 | 9,886,277 | -1.00% |
| 2023-10-25 | 4.90 | 4.99 | 4.87 | 4.98 | 4.98 | qfq | 3,074,284 | 15,208,304 | 2.26% |
| 2023-10-24 | 4.65 | 4.89 | 4.65 | 4.87 | 4.87 | qfq | 2,804,900 | 13,504,618 | 4.06% |
| 2023-10-23 | 4.80 | 4.84 | 4.65 | 4.68 | 4.68 | qfq | 2,294,684 | 10,831,142 | -2.50% |
| 2023-10-20 | 4.83 | 4.88 | 4.77 | 4.80 | 4.80 | qfq | 2,387,400 | 11,505,371 | -0.41% |
| 2023-10-19 | 4.83 | 4.94 | 4.75 | 4.82 | 4.82 | qfq | 2,493,332 | 12,110,964 | -0.41% |
| 2023-10-18 | 4.90 | 4.93 | 4.83 | 4.84 | 4.84 | qfq | 1,707,100 | 8,294,542 | -1.63% |
| 2023-10-17 | 4.90 | 4.96 | 4.87 | 4.92 | 4.92 | qfq | 1,860,300 | 9,154,723 | 0.41% |
| 2023-10-16 | 4.91 | 4.97 | 4.88 | 4.90 | 4.90 | qfq | 2,425,500 | 11,925,847 | -0.41% |
| 2023-10-13 | 5.08 | 5.09 | 4.90 | 4.92 | 4.92 | qfq | 4,656,500 | 23,033,710 | -3.34% |
| 2023-10-12 | 5.03 | 5.10 | 5.01 | 5.09 | 5.09 | qfq | 2,281,300 | 11,520,332 | 1.39% |
| 2023-10-11 | 5.03 | 5.07 | 4.99 | 5.02 | 5.02 | qfq | 2,638,700 | 13,249,802 | -0.20% |
| 2023-10-10 | 5.06 | 5.11 | 5.01 | 5.03 | 5.03 | qfq | 2,201,900 | 11,138,723 | -0.59% |
| 2023-10-09 | 5.18 | 5.28 | 5.05 | 5.06 | 5.06 | qfq | 3,940,584 | 20,143,558 | -1.17% |
| 2023-09-28 | 5.11 | 5.14 | 5.07 | 5.12 | 5.12 | qfq | 2,866,900 | 14,647,204 | 0.20% |
| 2023-09-27 | 5.09 | 5.15 | 5.03 | 5.11 | 5.11 | qfq | 2,732,901 | 13,969,770 | 0.59% |
| 2023-09-26 | 5.15 | 5.18 | 5.05 | 5.08 | 5.08 | qfq | 2,843,900 | 14,488,410 | -1.36% |
| 2023-09-25 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | qfq | 3,396,784 | 17,497,849 | -1.53% |
| 2023-09-22 | 5.21 | 5.26 | 5.15 | 5.23 | 5.23 | qfq | 2,893,800 | 15,083,310 | 0.77% |
| 2023-09-21 | 5.25 | 5.28 | 5.15 | 5.19 | 5.19 | qfq | 2,242,801 | 11,702,447 | -0.95% |
| 2023-09-20 | 5.29 | 5.29 | 5.23 | 5.24 | 5.24 | qfq | 2,034,800 | 10,700,299 | -0.38% |
| 2023-09-19 | 5.28 | 5.32 | 5.24 | 5.26 | 5.26 | qfq | 2,457,600 | 12,944,650 | -0.38% |
| 2023-09-18 | 5.21 | 5.30 | 5.16 | 5.28 | 5.28 | qfq | 3,073,600 | 16,154,170 | 1.34% |
| 2023-09-15 | 5.20 | 5.24 | 5.12 | 5.21 | 5.21 | qfq | 2,414,133 | 12,531,465 | 0.97% |
| 2023-09-14 | 5.19 | 5.23 | 5.13 | 5.16 | 5.16 | qfq | 3,328,800 | 17,243,590 | -0.58% |
| 2023-09-13 | 5.22 | 5.26 | 5.16 | 5.19 | 5.19 | qfq | 2,342,400 | 12,186,529 | -0.57% |
| 2023-09-12 | 5.28 | 5.28 | 5.19 | 5.22 | 5.22 | qfq | 2,413,365 | 12,597,146 | -0.57% |
| 2023-09-11 | 5.25 | 5.32 | 5.21 | 5.25 | 5.25 | qfq | 3,023,898 | 15,930,803 | 0.77% |
| 2023-09-08 | 5.26 | 5.28 | 5.20 | 5.21 | 5.21 | qfq | 2,499,600 | 13,098,936 | -0.38% |
| 2023-09-07 | 5.32 | 5.34 | 5.22 | 5.23 | 5.23 | qfq | 3,119,065 | 16,448,612 | -1.32% |
| 2023-09-06 | 5.23 | 5.30 | 5.22 | 5.30 | 5.30 | qfq | 2,592,433 | 13,664,014 | 1.34% |
| 2023-09-05 | 5.27 | 5.30 | 5.22 | 5.23 | 5.23 | qfq | 2,230,700 | 11,688,697 | -0.76% |
| 2023-09-04 | 5.17 | 5.27 | 5.13 | 5.27 | 5.27 | qfq | 2,794,600 | 14,600,375 | 2.33% |
| 2023-09-01 | 5.18 | 5.20 | 5.10 | 5.15 | 5.15 | qfq | 2,317,933 | 11,942,391 | -0.19% |
| 2023-08-31 | 5.16 | 5.21 | 5.10 | 5.16 | 5.16 | qfq | 2,871,100 | 14,792,301 | 0.00% |
| 2023-08-30 | 5.16 | 5.23 | 5.12 | 5.16 | 5.16 | qfq | 2,757,000 | 14,240,603 | 0.39% |
| 2023-08-29 | 4.97 | 5.15 | 4.95 | 5.14 | 5.14 | qfq | 4,303,300 | 21,930,221 | 3.84% |
| 2023-08-28 | 5.11 | 5.11 | 4.90 | 4.95 | 4.95 | qfq | 3,998,332 | 20,081,460 | 1.85% |
| 2023-08-25 | 4.94 | 5.02 | 4.84 | 4.86 | 4.86 | qfq | 2,605,000 | 12,833,811 | -1.02% |
| 2023-08-24 | 5.01 | 5.03 | 4.85 | 4.91 | 4.91 | qfq | 2,857,500 | 14,067,206 | -1.41% |
| 2023-08-23 | 5.09 | 5.12 | 4.97 | 4.98 | 4.98 | qfq | 3,215,632 | 16,129,512 | -2.73% |
| 2023-08-22 | 5.22 | 5.24 | 5.03 | 5.12 | 5.12 | qfq | 3,362,400 | 17,201,973 | -1.16% |
| 2023-08-21 | 5.18 | 5.29 | 5.17 | 5.18 | 5.18 | qfq | 3,066,500 | 16,024,564 | -0.19% |
| 2023-08-18 | 5.22 | 5.28 | 5.18 | 5.19 | 5.19 | qfq | 2,735,865 | 14,313,371 | -0.57% |
| 2023-08-17 | 5.11 | 5.24 | 5.03 | 5.22 | 5.22 | qfq | 3,133,333 | 16,109,131 | 2.15% |
| 2023-08-16 | 5.12 | 5.16 | 5.05 | 5.11 | 5.11 | qfq | 2,742,900 | 14,010,051 | -0.20% |
| 2023-08-15 | 5.14 | 5.17 | 5.08 | 5.12 | 5.12 | qfq | 1,485,400 | 7,604,343 | -0.39% |
| 2023-08-14 | 5.08 | 5.14 | 5.02 | 5.14 | 5.14 | qfq | 2,652,900 | 13,462,469 | 0.19% |
| 2023-08-11 | 5.27 | 5.27 | 5.12 | 5.13 | 5.13 | qfq | 3,061,900 | 15,852,377 | -2.29% |
| 2023-08-10 | 5.23 | 5.29 | 5.20 | 5.25 | 5.25 | qfq | 2,331,056 | 12,245,073 | 0.57% |
| 2023-08-09 | 5.20 | 5.25 | 5.18 | 5.22 | 5.22 | qfq | 2,230,832 | 11,637,933 | -0.19% |
| 2023-08-08 | 5.19 | 5.27 | 5.15 | 5.23 | 5.23 | qfq | 2,268,909 | 11,821,591 | 0.97% |
| 2023-08-07 | 5.23 | 5.24 | 5.17 | 5.18 | 5.18 | qfq | 2,508,501 | 13,022,003 | -1.15% |
| 2023-08-04 | 5.26 | 5.32 | 5.23 | 5.24 | 5.24 | qfq | 2,732,365 | 14,421,479 | 0.00% |
| 2023-08-03 | 5.27 | 5.32 | 5.22 | 5.24 | 5.24 | qfq | 3,225,001 | 16,920,482 | -0.95% |
| 2023-08-02 | 5.26 | 5.32 | 5.25 | 5.29 | 5.29 | qfq | 2,125,000 | 11,256,143 | 0.19% |
| 2023-08-01 | 5.31 | 5.33 | 5.27 | 5.28 | 5.28 | qfq | 2,352,700 | 12,455,494 | -0.56% |
| 2023-07-31 | 5.26 | 5.32 | 5.23 | 5.31 | 5.31 | qfq | 3,922,900 | 20,724,754 | 0.95% |
| 2023-07-28 | 5.21 | 5.26 | 5.17 | 5.26 | 5.26 | qfq | 2,639,300 | 13,815,815 | 0.57% |
| 2023-07-27 | 5.24 | 5.29 | 5.21 | 5.23 | 5.23 | qfq | 3,317,462 | 17,443,004 | -0.19% |
| 2023-07-26 | 5.28 | 5.28 | 5.21 | 5.24 | 5.24 | qfq | 5,747,600 | 30,087,807 | -0.95% |
| 2023-07-25 | 5.19 | 5.31 | 5.17 | 5.29 | 5.29 | qfq | 4,915,311 | 25,815,521 | 2.32% |
| 2023-07-24 | 5.19 | 5.19 | 5.13 | 5.17 | 5.17 | qfq | 1,638,700 | 8,454,604 | 0.39% |
| 2023-07-21 | 5.17 | 5.20 | 5.11 | 5.15 | 5.15 | qfq | 2,533,100 | 13,071,763 | 0.00% |
| 2023-07-20 | 5.21 | 5.22 | 5.13 | 5.15 | 5.15 | qfq | 1,761,600 | 9,107,745 | -0.77% |
| 2023-07-19 | 5.20 | 5.23 | 5.16 | 5.19 | 5.19 | qfq | 1,788,061 | 9,276,077 | -0.19% |
| 2023-07-18 | 5.20 | 5.22 | 5.16 | 5.20 | 5.20 | qfq | 1,945,100 | 10,102,387 | 0.19% |
| 2023-07-17 | 5.15 | 5.20 | 5.11 | 5.19 | 5.19 | qfq | 2,530,861 | 13,077,308 | -0.19% |