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华鹏603021.SH
最近收盘价7.202026-07-17
最近交易日2026-07-17
成交量（股）8,442,860
成交额（元）61,873,148
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.16 | 7.56 | 7.13 | 7.20 | 7.20 | qfq | 8,442,860 | 61,873,148 | 1.41% |
| 2026-07-16 | 7.47 | 7.51 | 7.10 | 7.10 | 7.10 | qfq | 6,716,500 | 49,114,381 | -5.33% |
| 2026-07-15 | 7.42 | 7.61 | 7.36 | 7.50 | 7.50 | qfq | 6,622,580 | 49,633,628 | 1.35% |
| 2026-07-14 | 7.41 | 7.52 | 7.16 | 7.40 | 7.40 | qfq | 7,194,400 | 52,878,765 | -0.13% |
| 2026-07-13 | 7.18 | 7.53 | 7.18 | 7.41 | 7.41 | qfq | 9,801,900 | 72,588,008 | 5.86% |
| 2026-07-10 | 6.87 | 7.15 | 6.87 | 7.00 | 7.00 | qfq | 4,295,860 | 30,234,937 | -0.57% |
| 2026-07-09 | 7.23 | 7.28 | 7.00 | 7.04 | 7.04 | qfq | 7,001,560 | 49,690,267 | -2.76% |
| 2026-07-08 | 6.89 | 7.42 | 6.85 | 7.24 | 7.24 | qfq | 9,301,680 | 66,340,809 | 5.08% |
| 2026-07-07 | 6.99 | 7.26 | 6.78 | 6.89 | 6.89 | qfq | 9,709,100 | 67,903,207 | -3.77% |
| 2026-07-06 | 7.47 | 7.69 | 7.12 | 7.16 | 7.16 | qfq | 9,335,900 | 68,940,495 | -4.15% |
| 2026-07-03 | 7.38 | 7.55 | 7.26 | 7.47 | 7.47 | qfq | 10,762,080 | 79,891,463 | 2.75% |
| 2026-07-02 | 6.98 | 7.27 | 6.98 | 7.27 | 7.27 | qfq | 7,579,260 | 54,260,943 | 5.06% |
| 2026-07-01 | 6.43 | 6.92 | 6.43 | 6.92 | 6.92 | qfq | 9,435,840 | 64,545,950 | 5.01% |
| 2026-06-30 | 6.28 | 6.63 | 6.28 | 6.59 | 6.59 | qfq | 6,392,400 | 41,554,509 | 4.44% |
| 2026-06-29 | 6.52 | 6.70 | 6.21 | 6.31 | 6.31 | qfq | 7,730,297 | 48,773,151 | -3.52% |
| 2026-06-26 | 6.54 | 6.86 | 6.53 | 6.54 | 6.54 | qfq | 10,129,900 | 68,079,111 | 0.15% |
| 2026-06-25 | 6.40 | 6.66 | 6.36 | 6.53 | 6.53 | qfq | 8,939,080 | 58,184,357 | -1.66% |
| 2026-06-24 | 6.55 | 6.64 | 6.45 | 6.64 | 6.64 | qfq | 11,089,260 | 73,246,731 | 5.06% |
| 2026-06-23 | 6.04 | 6.32 | 6.03 | 6.32 | 6.32 | qfq | 2,994,300 | 18,685,421 | 4.98% |
| 2026-06-22 | 6.02 | 6.02 | 5.86 | 6.02 | 6.02 | qfq | 10,832,768 | 64,758,951 | 5.06% |
| 2026-06-18 | 6.01 | 6.01 | 5.64 | 5.73 | 5.73 | qfq | 11,390,480 | 65,217,543 | -3.54% |
| 2026-06-17 | 6.26 | 6.37 | 5.94 | 5.94 | 5.94 | qfq | 8,571,200 | 51,969,437 | -4.96% |
| 2026-06-16 | 6.55 | 6.55 | 6.14 | 6.25 | 6.25 | qfq | 10,917,980 | 67,562,908 | -3.25% |
| 2026-06-15 | 6.80 | 6.90 | 6.45 | 6.46 | 6.46 | qfq | 8,098,100 | 53,569,244 | -4.86% |
| 2026-06-12 | 6.81 | 6.96 | 6.72 | 6.79 | 6.79 | qfq | 5,493,040 | 37,547,630 | 1.49% |
| 2026-06-11 | 6.63 | 6.75 | 6.50 | 6.69 | 6.69 | qfq | 4,190,657 | 27,901,320 | -0.30% |
| 2026-06-10 | 6.95 | 7.01 | 6.71 | 6.71 | 6.71 | qfq | 5,194,820 | 35,204,353 | -4.96% |
| 2026-06-09 | 7.23 | 7.27 | 6.93 | 7.06 | 7.06 | qfq | 6,447,360 | 45,479,253 | -2.49% |
| 2026-06-08 | 7.51 | 7.51 | 7.24 | 7.24 | 7.24 | qfq | 7,152,800 | 52,204,470 | -4.99% |
| 2026-06-05 | 7.40 | 7.74 | 7.40 | 7.62 | 7.62 | qfq | 5,245,000 | 39,640,216 | 2.70% |
| 2026-06-04 | 7.61 | 7.67 | 7.42 | 7.42 | 7.42 | qfq | 7,561,400 | 56,868,089 | -4.01% |
| 2026-06-03 | 7.36 | 7.73 | 7.15 | 7.73 | 7.73 | qfq | 13,510,480 | 101,461,590 | 5.03% |
| 2026-06-02 | 7.65 | 7.89 | 7.36 | 7.36 | 7.36 | qfq | 9,153,728 | 70,142,765 | -2.00% |
| 2026-06-01 | 7.33 | 7.60 | 7.28 | 7.51 | 7.51 | qfq | 5,602,140 | 41,836,992 | 1.76% |
| 2026-05-29 | 7.50 | 7.55 | 7.22 | 7.38 | 7.38 | qfq | 6,366,400 | 46,764,114 | -0.81% |
| 2026-05-28 | 7.24 | 7.59 | 7.21 | 7.44 | 7.44 | qfq | 7,856,320 | 58,159,083 | 2.20% |
| 2026-05-27 | 6.98 | 7.28 | 6.90 | 7.28 | 7.28 | qfq | 8,059,880 | 57,748,800 | 5.05% |
| 2026-05-26 | 7.16 | 7.24 | 6.86 | 6.93 | 6.93 | qfq | 5,198,985 | 36,318,991 | -2.81% |
| 2026-05-25 | 6.84 | 7.13 | 6.81 | 7.13 | 7.13 | qfq | 6,678,200 | 46,426,316 | 5.01% |
| 2026-05-22 | 6.48 | 6.79 | 6.48 | 6.79 | 6.79 | qfq | 7,017,160 | 47,100,119 | 4.95% |
| 2026-05-21 | 6.74 | 6.77 | 6.47 | 6.47 | 6.47 | qfq | 7,348,800 | 48,461,846 | -4.99% |
| 2026-05-20 | 6.89 | 7.15 | 6.73 | 6.81 | 6.81 | qfq | 6,415,720 | 44,155,780 | -0.44% |
| 2026-05-19 | 6.60 | 7.00 | 6.46 | 6.84 | 6.84 | qfq | 9,455,020 | 63,716,835 | 2.55% |
| 2026-05-18 | 6.71 | 6.80 | 6.67 | 6.67 | 6.67 | qfq | 5,913,900 | 39,518,268 | -4.99% |
| 2026-05-15 | 7.25 | 7.35 | 7.00 | 7.02 | 7.02 | qfq | 10,084,760 | 71,683,872 | -4.75% |
| 2026-05-14 | 7.23 | 7.49 | 7.23 | 7.37 | 7.37 | qfq | 14,251,960 | 105,951,252 | 3.37% |
| 2026-05-13 | 7.15 | 7.44 | 7.13 | 7.13 | 7.13 | qfq | 8,518,320 | 61,582,614 | -0.14% |
| 2026-05-12 | 6.85 | 7.14 | 6.77 | 7.14 | 7.14 | qfq | 5,963,364 | 41,722,408 | 5.00% |
| 2026-05-11 | 7.03 | 7.10 | 6.79 | 6.80 | 6.80 | qfq | 12,519,024 | 86,307,460 | -4.90% |
| 2026-05-08 | 7.07 | 7.29 | 7.06 | 7.15 | 7.15 | qfq | 5,883,680 | 42,228,621 | 0.14% |
| 2026-05-07 | 7.01 | 7.27 | 7.01 | 7.14 | 7.14 | qfq | 8,191,520 | 58,535,306 | 0.14% |
| 2026-05-06 | 7.43 | 7.50 | 7.13 | 7.13 | 7.13 | qfq | 11,194,960 | 80,998,300 | -4.93% |
| 2026-04-29 | 7.39 | 7.74 | 7.31 | 7.50 | 7.50 | qfq | 9,613,980 | 72,485,260 | 1.35% |
| 2026-04-28 | 7.53 | 7.60 | 7.15 | 7.40 | 7.40 | qfq | 8,660,600 | 63,289,353 | -1.73% |
| 2026-04-27 | 7.85 | 7.88 | 7.53 | 7.53 | 7.53 | qfq | 9,773,320 | 74,733,937 | -5.04% |
| 2026-04-24 | 7.62 | 8.02 | 7.39 | 7.93 | 7.93 | qfq | 10,156,220 | 78,785,125 | 3.52% |
| 2026-04-23 | 7.90 | 8.02 | 7.66 | 7.66 | 7.66 | qfq | 5,433,576 | 42,269,552 | -2.92% |
| 2026-04-22 | 7.99 | 8.04 | 7.77 | 7.89 | 7.89 | qfq | 5,950,780 | 46,817,584 | -1.25% |
| 2026-04-21 | 7.99 | 8.05 | 7.79 | 7.99 | 7.99 | qfq | 7,155,880 | 56,703,585 | -0.37% |
| 2026-04-20 | 8.00 | 8.21 | 7.96 | 8.02 | 8.02 | qfq | 12,843,900 | 104,038,777 | 2.56% |
| 2026-04-17 | 8.00 | 8.27 | 7.79 | 7.82 | 7.82 | qfq | 12,655,560 | 101,037,345 | -3.93% |
| 2026-04-16 | 8.82 | 8.82 | 8.14 | 8.14 | 8.14 | qfq | 15,592,380 | 128,881,767 | -5.02% |
| 2026-04-15 | 8.11 | 8.57 | 8.11 | 8.57 | 8.57 | qfq | 7,046,020 | 59,550,502 | 5.02% |
| 2026-04-14 | 8.01 | 8.41 | 7.87 | 8.16 | 8.16 | qfq | 18,334,508 | 150,445,172 | 1.87% |
| 2026-04-13 | 7.75 | 8.01 | 7.73 | 8.01 | 8.01 | qfq | 3,737,020 | 29,402,801 | 4.98% |
| 2026-04-10 | 7.24 | 7.63 | 7.24 | 7.63 | 7.63 | qfq | 4,350,160 | 32,792,677 | 4.95% |
| 2026-04-09 | 7.11 | 7.32 | 7.10 | 7.27 | 7.27 | qfq | 7,121,560 | 51,353,108 | 1.54% |
| 2026-04-08 | 7.10 | 7.18 | 7.03 | 7.16 | 7.16 | qfq | 8,429,503 | 60,071,502 | 3.02% |
| 2026-04-07 | 7.09 | 7.12 | 6.95 | 6.95 | 6.95 | qfq | 5,698,900 | 39,987,036 | -1.70% |
| 2026-04-03 | 7.27 | 7.28 | 7.00 | 7.07 | 7.07 | qfq | 7,740,200 | 54,889,384 | -2.35% |
| 2026-04-02 | 7.15 | 7.26 | 7.10 | 7.24 | 7.24 | qfq | 7,406,240 | 53,177,492 | 1.12% |
| 2026-04-01 | 7.02 | 7.22 | 7.00 | 7.16 | 7.16 | qfq | 8,853,700 | 62,920,698 | 3.32% |
| 2026-03-31 | 7.16 | 7.16 | 6.93 | 6.93 | 6.93 | qfq | 8,708,840 | 61,121,939 | -1.84% |
| 2026-03-30 | 7.03 | 7.27 | 7.03 | 7.06 | 7.06 | qfq | 10,784,420 | 77,105,679 | -0.42% |
| 2026-03-27 | 7.11 | 7.24 | 7.08 | 7.09 | 7.09 | qfq | 9,401,000 | 67,196,513 | -1.12% |
| 2026-03-26 | 7.35 | 7.41 | 7.16 | 7.17 | 7.17 | qfq | 12,400,540 | 89,693,673 | -2.85% |
| 2026-03-25 | 7.02 | 7.38 | 7.01 | 7.38 | 7.38 | qfq | 14,130,100 | 102,968,492 | 4.98% |
| 2026-03-24 | 6.82 | 7.07 | 6.82 | 7.03 | 7.03 | qfq | 11,648,420 | 81,089,124 | 4.46% |
| 2026-03-23 | 6.59 | 6.96 | 6.49 | 6.73 | 6.73 | qfq | 12,989,360 | 87,568,646 | -1.32% |
| 2026-03-20 | 6.82 | 6.99 | 6.80 | 6.82 | 6.82 | qfq | 17,024,960 | 116,440,780 | -4.75% |
| 2026-03-19 | 7.05 | 7.39 | 7.05 | 7.16 | 7.16 | qfq | 12,631,000 | 91,309,759 | 1.56% |
| 2026-03-18 | 7.17 | 7.37 | 6.98 | 7.05 | 7.05 | qfq | 13,642,140 | 97,750,704 | -2.62% |
| 2026-03-17 | 7.10 | 7.33 | 7.01 | 7.24 | 7.24 | qfq | 14,563,240 | 105,194,959 | 3.72% |
| 2026-03-16 | 7.18 | 7.20 | 6.94 | 6.98 | 6.98 | qfq | 11,710,020 | 82,230,303 | -2.92% |
| 2026-03-13 | 7.21 | 7.31 | 6.99 | 7.19 | 7.19 | qfq | 14,385,600 | 102,830,219 | -1.10% |
| 2026-03-12 | 7.60 | 7.66 | 7.27 | 7.27 | 7.27 | qfq | 11,134,060 | 82,234,945 | -4.97% |
| 2026-03-11 | 7.65 | 7.80 | 7.42 | 7.65 | 7.65 | qfq | 12,601,680 | 96,082,362 | -1.54% |
| 2026-03-10 | 7.48 | 7.78 | 7.41 | 7.77 | 7.77 | qfq | 14,195,520 | 109,070,568 | 4.86% |
| 2026-03-09 | 7.23 | 7.44 | 7.01 | 7.41 | 7.41 | qfq | 14,900,160 | 107,070,550 | 3.20% |
| 2026-03-06 | 6.85 | 7.18 | 6.75 | 7.18 | 7.18 | qfq | 10,415,000 | 73,544,388 | 4.97% |
| 2026-03-05 | 6.80 | 6.97 | 6.65 | 6.84 | 6.84 | qfq | 15,955,238 | 108,549,471 | 3.01% |
| 2026-03-04 | 6.61 | 6.83 | 6.61 | 6.64 | 6.64 | qfq | 17,015,938 | 113,167,290 | -4.60% |
| 2026-03-03 | 7.42 | 7.56 | 6.96 | 6.96 | 6.96 | qfq | 10,783,815 | 76,929,872 | -5.05% |
| 2026-03-02 | 7.25 | 7.48 | 7.17 | 7.33 | 7.33 | qfq | 14,547,320 | 106,672,305 | 2.95% |
| 2026-02-27 | 6.89 | 7.12 | 6.81 | 7.12 | 7.12 | qfq | 3,368,920 | 23,599,585 | 5.01% |
| 2026-02-26 | 6.99 | 7.09 | 6.75 | 6.78 | 6.78 | qfq | 13,018,820 | 89,695,300 | -3.14% |
| 2026-02-25 | 6.96 | 7.08 | 6.73 | 7.00 | 7.00 | qfq | 20,297,060 | 140,456,996 | 3.86% |
| 2026-02-24 | 6.52 | 6.74 | 6.37 | 6.74 | 6.74 | qfq | 8,358,960 | 55,294,930 | 4.98% |
| 2026-02-13 | 6.06 | 6.42 | 6.06 | 6.42 | 6.42 | qfq | 13,379,440 | 85,365,972 | 5.07% |
| 2026-02-12 | 6.07 | 6.32 | 5.94 | 6.11 | 6.11 | qfq | 13,007,380 | 79,575,947 | 0.33% |
| 2026-02-11 | 5.96 | 6.12 | 5.79 | 6.09 | 6.09 | qfq | 13,337,640 | 80,066,672 | 1.67% |
| 2026-02-10 | 6.31 | 6.36 | 5.99 | 5.99 | 5.99 | qfq | 14,438,740 | 88,878,912 | -4.92% |
| 2026-02-09 | 6.28 | 6.30 | 6.18 | 6.30 | 6.30 | qfq | 7,306,960 | 46,004,415 | 5.00% |
| 2026-02-06 | 6.00 | 6.16 | 5.85 | 6.00 | 6.00 | qfq | 12,084,400 | 72,296,671 | 0.00% |
| 2026-02-05 | 5.71 | 6.00 | 5.59 | 6.00 | 6.00 | qfq | 20,355,700 | 120,002,499 | 5.08% |
| 2026-02-04 | 5.70 | 5.71 | 5.60 | 5.71 | 5.71 | qfq | 4,929,260 | 28,107,620 | 4.96% |
| 2026-02-03 | 5.28 | 5.44 | 5.26 | 5.44 | 5.44 | qfq | 12,596,400 | 67,983,357 | 5.02% |
| 2026-02-02 | 5.42 | 5.42 | 5.18 | 5.18 | 5.18 | qfq | 7,825,620 | 41,075,120 | -4.95% |
| 2026-01-30 | 5.37 | 5.50 | 5.25 | 5.45 | 5.45 | qfq | 6,708,560 | 36,020,685 | 1.11% |
| 2026-01-29 | 5.42 | 5.54 | 5.29 | 5.39 | 5.39 | qfq | 6,201,460 | 33,600,929 | -0.55% |
| 2026-01-28 | 5.55 | 5.65 | 5.42 | 5.42 | 5.42 | qfq | 9,286,720 | 51,360,978 | -1.99% |
| 2026-01-27 | 5.25 | 5.53 | 5.25 | 5.53 | 5.53 | qfq | 10,964,683 | 59,409,510 | 4.93% |
| 2026-01-26 | 5.37 | 5.59 | 5.23 | 5.27 | 5.27 | qfq | 18,913,480 | 102,464,730 | -0.94% |
| 2026-01-23 | 5.25 | 5.36 | 5.25 | 5.32 | 5.32 | qfq | 4,707,660 | 24,976,682 | 0.95% |
| 2026-01-22 | 5.08 | 5.34 | 5.02 | 5.27 | 5.27 | qfq | 10,243,740 | 52,762,204 | 3.54% |
| 2026-01-21 | 4.85 | 5.09 | 4.85 | 5.09 | 5.09 | qfq | 11,087,940 | 55,971,839 | 4.95% |
| 2026-01-20 | 4.82 | 4.87 | 4.80 | 4.85 | 4.85 | qfq | 3,376,420 | 16,356,736 | 0.62% |
| 2026-01-19 | 4.81 | 4.86 | 4.75 | 4.82 | 4.82 | qfq | 4,295,800 | 20,607,921 | -0.21% |
| 2026-01-16 | 4.73 | 4.85 | 4.73 | 4.83 | 4.83 | qfq | 3,530,360 | 16,938,545 | 2.33% |
| 2026-01-15 | 4.85 | 4.86 | 4.71 | 4.72 | 4.72 | qfq | 8,545,160 | 40,832,729 | -2.88% |
| 2026-01-14 | 4.93 | 4.97 | 4.82 | 4.86 | 4.86 | qfq | 7,128,260 | 34,991,724 | -2.02% |
| 2026-01-13 | 4.93 | 5.04 | 4.89 | 4.96 | 4.96 | qfq | 3,613,200 | 17,903,093 | 0.61% |
| 2026-01-12 | 4.99 | 4.99 | 4.90 | 4.93 | 4.93 | qfq | 6,287,620 | 31,005,410 | -1.40% |
| 2026-01-09 | 4.82 | 5.05 | 4.81 | 5.00 | 5.00 | qfq | 9,308,560 | 46,248,154 | 3.95% |
| 2026-01-08 | 4.88 | 4.93 | 4.80 | 4.81 | 4.81 | qfq | 4,303,500 | 20,890,887 | -1.64% |
| 2026-01-07 | 4.92 | 5.02 | 4.84 | 4.89 | 4.89 | qfq | 6,032,040 | 29,761,165 | -0.41% |
| 2026-01-06 | 4.66 | 4.91 | 4.66 | 4.91 | 4.91 | qfq | 6,304,460 | 30,406,929 | 4.91% |
| 2026-01-05 | 4.63 | 4.74 | 4.63 | 4.68 | 4.68 | qfq | 3,237,400 | 15,177,089 | 0.21% |
| 2025-12-31 | 4.56 | 4.69 | 4.50 | 4.67 | 4.67 | qfq | 3,605,300 | 16,484,625 | 2.64% |
| 2025-12-30 | 4.66 | 4.69 | 4.54 | 4.55 | 4.55 | qfq | 4,378,000 | 20,202,478 | -2.78% |
| 2025-12-29 | 4.60 | 4.75 | 4.54 | 4.68 | 4.68 | qfq | 8,100,820 | 37,432,723 | 0.43% |
| 2025-12-26 | 4.60 | 4.78 | 4.60 | 4.66 | 4.66 | qfq | 9,098,120 | 42,789,226 | 2.42% |
| 2025-12-25 | 4.51 | 4.62 | 4.42 | 4.55 | 4.55 | qfq | 7,107,420 | 31,936,454 | 0.44% |
| 2025-12-24 | 4.50 | 4.57 | 4.49 | 4.53 | 4.53 | qfq | 2,579,500 | 11,674,064 | 0.22% |
| 2025-12-23 | 4.56 | 4.60 | 4.50 | 4.52 | 4.52 | qfq | 4,097,540 | 18,607,306 | -1.74% |
| 2025-12-22 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | qfq | 4,863,900 | 22,187,556 | 0.00% |
| 2025-12-19 | 4.66 | 4.74 | 4.57 | 4.60 | 4.60 | qfq | 5,229,100 | 24,226,875 | -1.29% |
| 2025-12-18 | 4.76 | 4.84 | 4.66 | 4.66 | 4.66 | qfq | 4,060,900 | 19,288,734 | -1.48% |
| 2025-12-17 | 4.43 | 4.73 | 4.41 | 4.73 | 4.73 | qfq | 6,580,900 | 30,108,795 | 5.11% |
| 2025-12-16 | 4.35 | 4.55 | 4.35 | 4.50 | 4.50 | qfq | 10,200,260 | 45,231,568 | -1.75% |
| 2025-12-15 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | qfq | 1,910,600 | 8,750,548 | -4.98% |
| 2025-12-12 | 5.00 | 5.08 | 4.73 | 4.82 | 4.82 | qfq | 8,377,280 | 40,627,177 | -3.21% |
| 2025-12-11 | 5.07 | 5.09 | 4.98 | 4.98 | 4.98 | qfq | 2,077,820 | 10,410,822 | -1.78% |
| 2025-12-10 | 5.10 | 5.11 | 5.00 | 5.07 | 5.07 | qfq | 4,201,500 | 21,158,593 | -0.20% |
| 2025-12-09 | 5.08 | 5.18 | 5.05 | 5.08 | 5.08 | qfq | 3,067,700 | 15,641,357 | -0.39% |
| 2025-12-08 | 5.10 | 5.15 | 5.06 | 5.10 | 5.10 | qfq | 3,321,400 | 16,906,703 | 0.39% |
| 2025-12-05 | 5.03 | 5.12 | 4.86 | 5.08 | 5.08 | qfq | 6,048,100 | 30,190,519 | 0.20% |
| 2025-12-04 | 5.18 | 5.21 | 5.01 | 5.07 | 5.07 | qfq | 5,571,300 | 28,310,841 | -1.74% |
| 2025-12-03 | 5.33 | 5.42 | 5.11 | 5.16 | 5.16 | qfq | 8,661,100 | 45,209,776 | -4.09% |
| 2025-12-02 | 5.28 | 5.48 | 5.26 | 5.38 | 5.38 | qfq | 7,159,800 | 38,568,685 | 1.32% |
| 2025-12-01 | 5.30 | 5.48 | 5.16 | 5.31 | 5.31 | qfq | 7,323,880 | 39,016,827 | 0.76% |
| 2025-11-28 | 5.27 | 5.39 | 5.25 | 5.27 | 5.27 | qfq | 5,389,800 | 28,672,768 | -0.19% |
| 2025-11-27 | 5.20 | 5.40 | 5.11 | 5.28 | 5.28 | qfq | 8,020,600 | 42,235,842 | 0.57% |
| 2025-11-26 | 5.36 | 5.64 | 5.23 | 5.25 | 5.25 | qfq | 13,326,475 | 73,339,307 | -2.23% |
| 2025-11-25 | 5.35 | 5.51 | 5.33 | 5.37 | 5.37 | qfq | 8,105,675 | 43,811,734 | 0.56% |
| 2025-11-24 | 5.15 | 5.34 | 5.07 | 5.34 | 5.34 | qfq | 7,479,260 | 39,383,228 | 4.91% |
| 2025-11-21 | 5.27 | 5.44 | 5.08 | 5.09 | 5.09 | qfq | 7,921,040 | 41,270,863 | -4.32% |
| 2025-11-20 | 5.64 | 5.65 | 5.27 | 5.32 | 5.32 | qfq | 8,051,080 | 43,308,686 | -3.97% |
| 2025-11-19 | 5.62 | 5.81 | 5.37 | 5.54 | 5.54 | qfq | 11,740,500 | 65,588,296 | -1.42% |
| 2025-11-18 | 5.99 | 6.05 | 5.62 | 5.62 | 5.62 | qfq | 12,282,800 | 70,217,935 | -5.07% |
| 2025-11-17 | 5.88 | 6.01 | 5.57 | 5.92 | 5.92 | qfq | 19,127,340 | 111,687,793 | 2.78% |
| 2025-11-14 | 5.63 | 5.76 | 5.56 | 5.76 | 5.76 | qfq | 4,432,120 | 25,249,518 | 4.92% |
| 2025-11-13 | 5.21 | 5.49 | 5.21 | 5.49 | 5.49 | qfq | 4,669,200 | 25,212,509 | 4.97% |
| 2025-11-12 | 5.29 | 5.39 | 5.21 | 5.23 | 5.23 | qfq | 10,502,160 | 55,709,029 | -0.95% |
| 2025-11-11 | 5.36 | 5.60 | 5.27 | 5.28 | 5.28 | qfq | 16,934,200 | 91,867,992 | -1.68% |
| 2025-11-10 | 5.09 | 5.37 | 5.03 | 5.37 | 5.37 | qfq | 17,505,060 | 91,680,623 | 5.09% |
| 2025-11-07 | 5.30 | 5.49 | 5.11 | 5.11 | 5.11 | qfq | 20,702,903 | 107,996,030 | -5.02% |
| 2025-11-06 | 5.88 | 5.88 | 5.32 | 5.38 | 5.38 | qfq | 35,301,863 | 196,131,865 | -3.93% |
| 2025-11-05 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | qfq | 3,392,140 | 18,995,984 | 5.07% |
| 2025-11-04 | 5.33 | 5.33 | 5.26 | 5.33 | 5.33 | qfq | 12,553,740 | 66,898,688 | 4.92% |
| 2025-11-03 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | qfq | 1,466,200 | 7,448,296 | 4.96% |
| 2025-10-31 | 4.66 | 4.84 | 4.59 | 4.84 | 4.84 | qfq | 9,262,628 | 43,722,353 | 4.99% |
| 2025-10-30 | 4.38 | 4.61 | 4.36 | 4.61 | 4.61 | qfq | 12,071,412 | 55,376,255 | 5.01% |
| 2025-10-29 | 4.50 | 4.54 | 4.38 | 4.39 | 4.39 | qfq | 7,009,400 | 30,948,272 | -3.52% |
| 2025-10-28 | 4.55 | 4.64 | 4.51 | 4.55 | 4.55 | qfq | 5,153,040 | 23,477,692 | -1.30% |
| 2025-10-27 | 4.56 | 4.68 | 4.52 | 4.61 | 4.61 | qfq | 5,606,860 | 25,664,643 | 0.88% |
| 2025-10-24 | 4.60 | 4.62 | 4.53 | 4.57 | 4.57 | qfq | 4,138,260 | 18,885,199 | -1.08% |
| 2025-10-23 | 4.55 | 4.69 | 4.55 | 4.62 | 4.62 | qfq | 3,835,540 | 17,772,584 | 0.87% |
| 2025-10-22 | 4.62 | 4.69 | 4.55 | 4.58 | 4.58 | qfq | 3,608,300 | 16,628,083 | 0.22% |
| 2025-10-21 | 4.53 | 4.58 | 4.49 | 4.57 | 4.57 | qfq | 5,994,884 | 27,153,074 | 0.22% |
| 2025-10-20 | 4.39 | 4.59 | 4.39 | 4.56 | 4.56 | qfq | 8,113,115 | 36,908,141 | 4.35% |
| 2025-10-17 | 4.50 | 4.55 | 4.35 | 4.37 | 4.37 | qfq | 4,847,820 | 21,487,548 | -3.10% |
| 2025-10-16 | 4.67 | 4.81 | 4.51 | 4.51 | 4.51 | qfq | 7,606,389 | 35,345,930 | -3.01% |
| 2025-10-15 | 4.41 | 4.65 | 4.41 | 4.65 | 4.65 | qfq | 5,016,469 | 22,924,942 | 4.97% |
| 2025-10-14 | 4.30 | 4.50 | 4.30 | 4.43 | 4.43 | qfq | 4,763,000 | 21,188,310 | 3.26% |
| 2025-10-13 | 4.27 | 4.33 | 4.17 | 4.29 | 4.29 | qfq | 5,283,335 | 22,505,428 | -2.28% |
| 2025-10-10 | 4.36 | 4.46 | 4.32 | 4.39 | 4.39 | qfq | 4,591,000 | 20,096,110 | -0.90% |
| 2025-10-09 | 4.60 | 4.62 | 4.40 | 4.43 | 4.43 | qfq | 5,244,000 | 23,415,880 | -4.32% |
| 2025-09-30 | 4.65 | 4.80 | 4.61 | 4.63 | 4.63 | qfq | 3,998,905 | 18,728,411 | 0.22% |
| 2025-09-29 | 4.62 | 4.70 | 4.50 | 4.62 | 4.62 | qfq | 4,434,600 | 20,495,924 | 0.00% |
| 2025-09-26 | 4.68 | 4.79 | 4.61 | 4.62 | 4.62 | qfq | 7,202,740 | 33,697,303 | -0.43% |
| 2025-09-25 | 4.40 | 4.64 | 4.35 | 4.64 | 4.64 | qfq | 5,347,660 | 24,402,203 | 4.98% |
| 2025-09-24 | 4.40 | 4.48 | 4.30 | 4.42 | 4.42 | qfq | 4,795,540 | 20,955,070 | -0.23% |
| 2025-09-23 | 4.64 | 4.67 | 4.41 | 4.43 | 4.43 | qfq | 7,279,440 | 32,379,113 | -4.53% |
| 2025-09-22 | 4.66 | 4.72 | 4.60 | 4.64 | 4.64 | qfq | 2,938,480 | 13,648,443 | -0.64% |
| 2025-09-19 | 4.65 | 4.79 | 4.60 | 4.67 | 4.67 | qfq | 4,658,120 | 21,867,670 | 0.21% |
| 2025-09-18 | 4.86 | 4.88 | 4.62 | 4.66 | 4.66 | qfq | 8,223,240 | 38,807,401 | -3.92% |
| 2025-09-17 | 4.90 | 4.97 | 4.79 | 4.85 | 4.85 | qfq | 6,724,260 | 32,697,182 | -1.82% |
| 2025-09-16 | 5.02 | 5.10 | 4.92 | 4.94 | 4.94 | qfq | 5,123,880 | 25,678,834 | -2.18% |
| 2025-09-15 | 4.90 | 5.19 | 4.87 | 5.05 | 5.05 | qfq | 7,458,140 | 37,311,274 | 0.20% |
| 2025-09-12 | 5.19 | 5.26 | 5.00 | 5.04 | 5.04 | qfq | 11,501,240 | 58,605,029 | -4.18% |
| 2025-09-11 | 5.20 | 5.35 | 5.08 | 5.26 | 5.26 | qfq | 9,582,580 | 49,896,999 | 2.14% |
| 2025-09-10 | 5.23 | 5.26 | 5.00 | 5.15 | 5.15 | qfq | 12,450,279 | 63,845,816 | 0.59% |
| 2025-09-09 | 4.86 | 5.12 | 4.85 | 5.12 | 5.12 | qfq | 7,257,630 | 36,714,757 | 4.92% |
| 2025-09-08 | 4.75 | 4.96 | 4.69 | 4.88 | 4.88 | qfq | 7,495,760 | 36,080,143 | 1.88% |
| 2025-09-05 | 4.64 | 4.80 | 4.57 | 4.79 | 4.79 | qfq | 6,541,560 | 30,730,675 | 2.79% |
| 2025-09-04 | 4.80 | 4.81 | 4.54 | 4.66 | 4.66 | qfq | 8,774,300 | 41,093,521 | -1.27% |
| 2025-09-03 | 4.85 | 4.91 | 4.70 | 4.72 | 4.72 | qfq | 8,393,660 | 40,173,349 | -2.07% |
| 2025-09-02 | 4.88 | 4.99 | 4.63 | 4.82 | 4.82 | qfq | 11,569,720 | 55,535,424 | -0.41% |
| 2025-09-01 | 4.56 | 4.84 | 4.56 | 4.84 | 4.84 | qfq | 8,016,360 | 38,338,923 | 4.99% |
| 2025-08-29 | 4.69 | 4.75 | 4.51 | 4.61 | 4.61 | qfq | 8,891,300 | 40,813,301 | -2.54% |
| 2025-08-28 | 4.70 | 4.84 | 4.60 | 4.73 | 4.73 | qfq | 12,020,780 | 56,633,091 | 2.38% |
| 2025-08-27 | 4.79 | 4.96 | 4.58 | 4.62 | 4.62 | qfq | 19,977,740 | 94,468,833 | -4.15% |
| 2025-08-26 | 4.45 | 4.82 | 4.36 | 4.82 | 4.82 | qfq | 20,283,500 | 92,093,481 | 5.01% |
| 2025-08-25 | 4.73 | 4.85 | 4.59 | 4.59 | 4.59 | qfq | 9,546,360 | 44,748,417 | -4.97% |
| 2025-08-22 | 4.65 | 4.83 | 4.65 | 4.83 | 4.83 | qfq | 20,879,070 | 100,081,556 | 5.00% |
| 2025-08-21 | 4.69 | 4.69 | 4.38 | 4.60 | 4.60 | qfq | 30,790,340 | 141,211,170 | 2.91% |
| 2025-08-20 | 4.32 | 4.47 | 4.32 | 4.47 | 4.47 | qfq | 5,765,320 | 25,472,921 | 4.93% |
| 2025-08-19 | 4.15 | 4.26 | 4.08 | 4.26 | 4.26 | qfq | 23,358,280 | 98,429,056 | 4.93% |
| 2025-08-18 | 3.99 | 4.06 | 3.98 | 4.06 | 4.06 | qfq | 5,396,080 | 21,733,955 | 4.91% |
| 2025-08-15 | 3.71 | 3.87 | 3.70 | 3.87 | 3.87 | qfq | 6,540,520 | 25,160,057 | 4.88% |
| 2025-08-14 | 3.70 | 3.77 | 3.67 | 3.69 | 3.69 | qfq | 5,666,900 | 21,055,142 | -0.27% |
| 2025-08-13 | 3.76 | 3.79 | 3.68 | 3.70 | 3.70 | qfq | 5,144,960 | 19,118,873 | -1.60% |
| 2025-08-12 | 3.76 | 3.81 | 3.74 | 3.76 | 3.76 | qfq | 4,771,560 | 17,963,763 | 0.27% |
| 2025-08-11 | 3.85 | 3.86 | 3.75 | 3.75 | 3.75 | qfq | 5,113,400 | 19,370,739 | -2.09% |
| 2025-08-08 | 3.82 | 3.85 | 3.78 | 3.83 | 3.83 | qfq | 3,891,300 | 14,823,696 | -0.52% |
| 2025-08-07 | 3.85 | 3.92 | 3.79 | 3.85 | 3.85 | qfq | 8,388,900 | 32,315,992 | -0.77% |
| 2025-08-06 | 3.78 | 3.94 | 3.74 | 3.88 | 3.88 | qfq | 10,797,020 | 41,866,584 | 3.47% |
| 2025-08-05 | 3.83 | 3.84 | 3.72 | 3.75 | 3.75 | qfq | 6,094,100 | 22,930,473 | -0.53% |
| 2025-08-04 | 3.66 | 3.78 | 3.62 | 3.77 | 3.77 | qfq | 8,181,520 | 30,547,471 | 3.01% |
| 2025-08-01 | 3.49 | 3.66 | 3.48 | 3.66 | 3.66 | qfq | 8,123,660 | 29,307,247 | 4.87% |
| 2025-07-31 | 3.52 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 4,043,300 | 14,253,516 | -1.13% |
| 2025-07-30 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | qfq | 4,285,560 | 15,197,388 | -1.67% |
| 2025-07-29 | 3.55 | 3.67 | 3.53 | 3.59 | 3.59 | qfq | 7,824,260 | 28,229,256 | 1.41% |
| 2025-07-28 | 3.52 | 3.56 | 3.50 | 3.54 | 3.54 | qfq | 4,189,896 | 14,769,705 | 0.57% |
| 2025-07-25 | 3.51 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 2,243,583 | 7,877,419 | 0.28% |
| 2025-07-24 | 3.47 | 3.52 | 3.45 | 3.51 | 3.51 | qfq | 4,225,480 | 14,769,398 | 1.45% |
| 2025-07-23 | 3.51 | 3.51 | 3.46 | 3.46 | 3.46 | qfq | 4,065,100 | 14,154,791 | -1.42% |
| 2025-07-22 | 3.57 | 3.57 | 3.50 | 3.51 | 3.51 | qfq | 5,710,231 | 20,160,792 | -1.96% |
| 2025-07-21 | 3.58 | 3.60 | 3.53 | 3.58 | 3.58 | qfq | 5,700,156 | 20,357,981 | 0.00% |
| 2025-07-18 | 3.58 | 3.59 | 3.54 | 3.58 | 3.58 | qfq | 3,434,480 | 12,237,048 | 0.00% |
| 2025-07-17 | 3.57 | 3.62 | 3.56 | 3.58 | 3.58 | qfq | 3,326,660 | 11,944,775 | 0.28% |
| 2025-07-16 | 3.52 | 3.58 | 3.50 | 3.57 | 3.57 | qfq | 2,954,400 | 10,502,295 | 1.42% |
| 2025-07-15 | 3.59 | 3.59 | 3.45 | 3.52 | 3.52 | qfq | 4,995,300 | 17,521,341 | -1.40% |
| 2025-07-14 | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | qfq | 3,158,100 | 11,254,825 | 0.00% |
| 2025-07-11 | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | qfq | 4,617,400 | 16,538,239 | -1.38% |
| 2025-07-10 | 3.63 | 3.65 | 3.61 | 3.62 | 3.62 | qfq | 2,589,580 | 9,400,664 | 0.00% |
| 2025-07-09 | 3.60 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 4,416,080 | 15,999,274 | 0.56% |
| 2025-07-08 | 3.59 | 3.61 | 3.56 | 3.60 | 3.60 | qfq | 4,398,380 | 15,783,320 | 0.28% |
| 2025-07-07 | 3.58 | 3.61 | 3.55 | 3.59 | 3.59 | qfq | 5,140,000 | 18,413,192 | -0.28% |
| 2025-07-04 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | qfq | 7,581,800 | 27,620,857 | -3.23% |
| 2025-07-03 | 3.68 | 3.77 | 3.67 | 3.72 | 3.72 | qfq | 5,469,220 | 20,324,802 | 1.09% |
| 2025-07-02 | 3.70 | 3.71 | 3.66 | 3.68 | 3.68 | qfq | 3,130,860 | 11,534,143 | -0.54% |
| 2025-07-01 | 3.69 | 3.75 | 3.67 | 3.70 | 3.70 | qfq | 3,945,700 | 14,632,451 | 0.00% |
| 2025-06-30 | 3.65 | 3.72 | 3.61 | 3.70 | 3.70 | qfq | 4,952,340 | 18,171,570 | 2.21% |
| 2025-06-27 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | qfq | 3,804,320 | 13,755,453 | 1.12% |
| 2025-06-26 | 3.65 | 3.67 | 3.56 | 3.58 | 3.58 | qfq | 4,942,200 | 17,872,271 | -1.92% |
| 2025-06-25 | 3.66 | 3.67 | 3.61 | 3.65 | 3.65 | qfq | 4,145,900 | 15,102,292 | 0.00% |
| 2025-06-24 | 3.58 | 3.67 | 3.58 | 3.65 | 3.65 | qfq | 4,537,400 | 16,524,081 | 1.96% |
| 2025-06-23 | 3.52 | 3.60 | 3.47 | 3.58 | 3.58 | qfq | 7,622,180 | 26,911,942 | 2.29% |
| 2025-06-20 | 3.64 | 3.70 | 3.49 | 3.50 | 3.50 | qfq | 8,349,000 | 29,934,164 | -4.63% |
| 2025-06-19 | 3.73 | 3.78 | 3.65 | 3.67 | 3.67 | qfq | 6,301,300 | 23,347,741 | -1.61% |
| 2025-06-18 | 3.80 | 3.80 | 3.66 | 3.73 | 3.73 | qfq | 6,677,220 | 24,790,088 | -1.84% |
| 2025-06-17 | 3.84 | 3.90 | 3.76 | 3.80 | 3.80 | qfq | 6,513,700 | 24,940,596 | -0.78% |
| 2025-06-16 | 3.82 | 3.87 | 3.80 | 3.83 | 3.83 | qfq | 4,859,860 | 18,639,760 | 0.26% |
| 2025-06-13 | 3.97 | 4.00 | 3.82 | 3.82 | 3.82 | qfq | 11,438,000 | 44,242,356 | -4.98% |
| 2025-06-12 | 4.07 | 4.23 | 3.95 | 4.02 | 4.02 | qfq | 14,251,960 | 58,170,755 | -0.50% |
| 2025-06-11 | 3.86 | 4.04 | 3.82 | 4.04 | 4.04 | qfq | 11,461,000 | 45,230,419 | 4.94% |
| 2025-06-10 | 3.89 | 3.97 | 3.78 | 3.85 | 3.85 | qfq | 9,192,380 | 35,557,012 | -1.03% |
| 2025-06-09 | 3.85 | 3.89 | 3.79 | 3.89 | 3.89 | qfq | 8,542,980 | 32,776,195 | 1.30% |
| 2025-06-06 | 3.77 | 3.84 | 3.77 | 3.84 | 3.84 | qfq | 5,924,400 | 22,512,454 | 1.32% |
| 2025-06-05 | 3.84 | 3.90 | 3.76 | 3.79 | 3.79 | qfq | 7,519,000 | 28,706,004 | -1.30% |
| 2025-06-04 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | qfq | 8,159,280 | 30,962,842 | 3.50% |
| 2025-06-03 | 3.71 | 3.76 | 3.67 | 3.71 | 3.71 | qfq | 7,584,960 | 28,177,201 | 0.00% |
| 2025-05-30 | 3.78 | 3.78 | 3.67 | 3.71 | 3.71 | qfq | 10,031,240 | 37,391,555 | -2.11% |
| 2025-05-29 | 3.79 | 3.92 | 3.76 | 3.79 | 3.79 | qfq | 12,706,131 | 48,780,987 | -0.26% |
| 2025-05-28 | 3.86 | 3.97 | 3.70 | 3.80 | 3.80 | qfq | 13,694,300 | 52,345,225 | 0.53% |
| 2025-05-27 | 3.66 | 3.78 | 3.62 | 3.78 | 3.78 | qfq | 10,949,542 | 40,702,447 | 3.28% |
| 2025-05-26 | 3.60 | 3.72 | 3.55 | 3.66 | 3.66 | qfq | 10,303,142 | 37,342,547 | 2.52% |
| 2025-05-23 | 3.69 | 3.73 | 3.54 | 3.57 | 3.57 | qfq | 11,518,480 | 41,923,579 | -3.51% |
| 2025-05-22 | 3.77 | 3.90 | 3.69 | 3.70 | 3.70 | qfq | 12,788,760 | 48,136,398 | -3.14% |
| 2025-05-21 | 3.68 | 3.82 | 3.66 | 3.82 | 3.82 | qfq | 11,581,482 | 43,423,375 | 3.52% |
| 2025-05-20 | 3.70 | 3.81 | 3.65 | 3.69 | 3.69 | qfq | 19,749,282 | 73,905,101 | 1.65% |
| 2025-05-19 | 3.53 | 3.63 | 3.52 | 3.63 | 3.63 | qfq | 10,287,200 | 37,102,581 | 4.91% |
| 2025-05-16 | 3.43 | 3.49 | 3.38 | 3.46 | 3.46 | qfq | 12,072,700 | 41,493,649 | -0.57% |
| 2025-05-15 | 3.47 | 3.57 | 3.45 | 3.48 | 3.48 | qfq | 18,725,320 | 65,816,057 | 2.35% |
| 2025-05-14 | 3.45 | 3.48 | 3.30 | 3.40 | 3.40 | qfq | 19,001,776 | 63,984,006 | -2.02% |
| 2025-05-13 | 3.59 | 3.75 | 3.44 | 3.47 | 3.47 | qfq | 18,509,100 | 66,123,099 | -3.61% |
| 2025-05-12 | 3.38 | 3.60 | 3.29 | 3.60 | 3.60 | qfq | 19,945,602 | 69,375,940 | 4.96% |
| 2025-05-09 | 3.30 | 3.47 | 3.22 | 3.43 | 3.43 | qfq | 21,019,740 | 71,200,039 | 3.94% |
| 2025-05-08 | 3.26 | 3.35 | 3.17 | 3.30 | 3.30 | qfq | 19,470,080 | 64,022,064 | 2.48% |
| 2025-05-07 | 3.08 | 3.22 | 3.06 | 3.22 | 3.22 | qfq | 21,673,355 | 67,978,192 | 4.89% |
| 2025-05-06 | 2.96 | 3.14 | 2.86 | 3.07 | 3.07 | qfq | 31,811,859 | 94,407,014 | 1.99% |
| 2025-04-30 | 2.95 | 3.09 | 2.88 | 3.01 | 3.01 | qfq | 40,958,214 | 121,936,858 | 2.38% |
| 2025-04-29 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | qfq | 521,200 | 1,532,328 | -4.85% |
| 2025-04-28 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | qfq | 1,373,400 | 4,243,806 | -4.92% |
| 2025-04-25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | qfq | 263,600 | 856,700 | -4.97% |
| 2025-04-24 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | qfq | 252,500 | 863,550 | -5.00% |
| 2025-04-23 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | qfq | 283,200 | 1,019,520 | -5.01% |
| 2025-04-21 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | qfq | 7,401,900 | 28,053,201 | -9.98% |
| 2025-04-18 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | qfq | 8,089,960 | 34,058,732 | 9.92% |
| 2025-04-17 | 3.78 | 3.88 | 3.73 | 3.83 | 3.83 | qfq | 8,991,520 | 34,397,729 | 2.13% |
| 2025-04-16 | 3.90 | 3.90 | 3.67 | 3.75 | 3.75 | qfq | 9,302,445 | 35,114,044 | -2.34% |
| 2025-04-15 | 3.87 | 3.92 | 3.81 | 3.84 | 3.84 | qfq | 8,142,804 | 31,390,212 | -1.54% |
| 2025-04-14 | 3.85 | 4.00 | 3.81 | 3.90 | 3.90 | qfq | 16,611,140 | 64,352,755 | 3.17% |
| 2025-04-11 | 3.88 | 4.02 | 3.77 | 3.78 | 3.78 | qfq | 14,987,119 | 58,061,783 | -2.07% |
| 2025-04-10 | 3.55 | 3.86 | 3.55 | 3.86 | 3.86 | qfq | 10,004,160 | 37,746,520 | 9.97% |
| 2025-04-09 | 3.37 | 3.55 | 3.10 | 3.51 | 3.51 | qfq | 11,832,600 | 39,361,322 | 2.93% |
| 2025-04-08 | 3.42 | 3.49 | 3.26 | 3.41 | 3.41 | qfq | 12,208,660 | 41,224,072 | -2.57% |
| 2025-04-07 | 3.77 | 3.78 | 3.50 | 3.50 | 3.50 | qfq | 7,355,300 | 26,083,113 | -10.03% |
| 2025-04-03 | 3.78 | 3.97 | 3.77 | 3.89 | 3.89 | qfq | 11,224,295 | 43,349,496 | 2.37% |
| 2025-04-02 | 3.79 | 3.86 | 3.78 | 3.80 | 3.80 | qfq | 6,093,100 | 23,235,857 | 0.00% |
| 2025-04-01 | 3.76 | 3.91 | 3.76 | 3.80 | 3.80 | qfq | 8,367,060 | 32,078,593 | 1.06% |
| 2025-03-31 | 3.89 | 3.93 | 3.74 | 3.76 | 3.76 | qfq | 9,475,460 | 35,858,940 | -2.84% |
| 2025-03-28 | 4.03 | 4.04 | 3.87 | 3.87 | 3.87 | qfq | 9,438,270 | 37,006,694 | -3.49% |
| 2025-03-27 | 4.17 | 4.19 | 3.97 | 4.01 | 4.01 | qfq | 13,217,054 | 53,508,335 | -4.75% |
| 2025-03-26 | 4.02 | 4.37 | 4.02 | 4.21 | 4.21 | qfq | 23,296,106 | 98,104,133 | 4.99% |
| 2025-03-25 | 4.04 | 4.04 | 3.90 | 4.01 | 4.01 | qfq | 8,412,880 | 33,560,640 | -0.74% |
| 2025-03-24 | 4.26 | 4.29 | 3.97 | 4.04 | 4.04 | qfq | 14,302,260 | 58,382,863 | -5.39% |
| 2025-03-21 | 4.33 | 4.37 | 4.26 | 4.27 | 4.27 | qfq | 8,979,460 | 38,581,415 | -2.06% |
| 2025-03-20 | 4.33 | 4.39 | 4.30 | 4.36 | 4.36 | qfq | 8,178,400 | 35,597,462 | 0.69% |
| 2025-03-19 | 4.42 | 4.43 | 4.31 | 4.33 | 4.33 | qfq | 9,170,200 | 39,930,935 | -2.04% |
| 2025-03-18 | 4.50 | 4.50 | 4.39 | 4.42 | 4.42 | qfq | 9,259,320 | 40,899,674 | -1.56% |
| 2025-03-17 | 4.42 | 4.50 | 4.42 | 4.49 | 4.49 | qfq | 10,423,043 | 46,638,520 | 1.35% |
| 2025-03-14 | 4.37 | 4.44 | 4.33 | 4.43 | 4.43 | qfq | 12,536,560 | 55,097,935 | 1.61% |
| 2025-03-13 | 4.57 | 4.57 | 4.28 | 4.36 | 4.36 | qfq | 17,011,200 | 74,646,776 | -3.75% |
| 2025-03-12 | 4.63 | 4.66 | 4.53 | 4.53 | 4.53 | qfq | 13,631,800 | 62,686,945 | -2.16% |
| 2025-03-11 | 4.58 | 4.70 | 4.53 | 4.63 | 4.63 | qfq | 13,626,600 | 62,825,027 | 0.22% |
| 2025-03-10 | 4.58 | 4.63 | 4.49 | 4.62 | 4.62 | qfq | 16,790,740 | 76,934,212 | 1.09% |
| 2025-03-07 | 4.52 | 4.71 | 4.43 | 4.57 | 4.57 | qfq | 21,280,540 | 97,293,525 | 0.44% |
| 2025-03-06 | 4.52 | 4.59 | 4.46 | 4.55 | 4.55 | qfq | 16,109,360 | 73,050,308 | 0.66% |
| 2025-03-05 | 4.57 | 4.58 | 4.41 | 4.52 | 4.52 | qfq | 19,088,900 | 85,255,111 | -1.95% |
| 2025-03-04 | 4.70 | 4.72 | 4.55 | 4.61 | 4.61 | qfq | 30,131,671 | 139,933,246 | -4.95% |
| 2025-03-03 | 4.69 | 5.12 | 4.45 | 4.85 | 4.85 | qfq | 56,214,020 | 263,044,346 | 2.32% |
| 2025-02-28 | 4.31 | 4.74 | 4.31 | 4.74 | 4.74 | qfq | 15,755,760 | 73,125,332 | 9.98% |
| 2025-02-27 | 4.24 | 4.45 | 4.18 | 4.31 | 4.31 | qfq | 20,351,400 | 87,672,982 | 1.65% |
| 2025-02-26 | 4.23 | 4.34 | 4.19 | 4.24 | 4.24 | qfq | 10,712,440 | 45,625,475 | 1.19% |
| 2025-02-25 | 4.15 | 4.32 | 4.14 | 4.19 | 4.19 | qfq | 14,374,460 | 60,954,219 | -0.48% |
| 2025-02-24 | 4.20 | 4.27 | 4.06 | 4.21 | 4.21 | qfq | 15,880,060 | 66,409,246 | 0.96% |
| 2025-02-21 | 4.28 | 4.29 | 4.08 | 4.17 | 4.17 | qfq | 15,205,160 | 62,973,426 | -2.57% |
| 2025-02-20 | 4.23 | 4.30 | 4.19 | 4.28 | 4.28 | qfq | 10,212,000 | 43,528,348 | 1.18% |
| 2025-02-19 | 4.19 | 4.24 | 4.13 | 4.23 | 4.23 | qfq | 10,254,780 | 43,020,662 | 1.68% |
| 2025-02-18 | 4.39 | 4.40 | 4.15 | 4.16 | 4.16 | qfq | 16,897,740 | 71,607,217 | -4.81% |
| 2025-02-17 | 4.23 | 4.47 | 4.22 | 4.37 | 4.37 | qfq | 18,441,840 | 80,398,768 | 3.80% |
| 2025-02-14 | 4.25 | 4.30 | 4.18 | 4.21 | 4.21 | qfq | 10,948,700 | 46,317,648 | -1.64% |
| 2025-02-13 | 4.29 | 4.33 | 4.22 | 4.28 | 4.28 | qfq | 11,726,600 | 50,284,522 | 0.00% |
| 2025-02-12 | 4.28 | 4.34 | 4.21 | 4.28 | 4.28 | qfq | 12,583,840 | 53,769,993 | -0.47% |
| 2025-02-11 | 4.40 | 4.42 | 4.22 | 4.30 | 4.30 | qfq | 14,893,460 | 63,613,175 | -1.60% |
| 2025-02-10 | 4.29 | 4.38 | 4.20 | 4.37 | 4.37 | qfq | 17,070,600 | 73,616,288 | 3.31% |
| 2025-02-07 | 4.10 | 4.27 | 4.07 | 4.23 | 4.23 | qfq | 25,247,920 | 105,495,603 | 4.44% |
| 2025-02-06 | 4.04 | 4.10 | 3.92 | 4.05 | 4.05 | qfq | 28,807,760 | 115,757,175 | -1.22% |
| 2025-02-05 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | qfq | 20,846,400 | 83,283,288 | 9.92% |
| 2025-01-27 | 3.95 | 4.02 | 3.73 | 3.73 | 3.73 | qfq | 18,627,800 | 72,214,653 | -5.09% |
| 2025-01-24 | 4.08 | 4.19 | 3.80 | 3.93 | 3.93 | qfq | 32,637,840 | 127,192,478 | -6.21% |
| 2025-01-23 | 3.83 | 4.19 | 3.83 | 4.19 | 4.19 | qfq | 14,692,300 | 59,782,315 | 9.97% |
| 2025-01-22 | 4.04 | 4.12 | 3.76 | 3.81 | 3.81 | qfq | 18,836,800 | 73,121,780 | -1.55% |
| 2025-01-21 | 4.10 | 4.16 | 3.82 | 3.87 | 3.87 | qfq | 14,591,600 | 57,261,372 | -5.38% |
| 2025-01-20 | 4.04 | 4.15 | 3.94 | 4.09 | 4.09 | qfq | 10,634,320 | 43,223,469 | -0.24% |
| 2025-01-17 | 4.14 | 4.24 | 4.03 | 4.10 | 4.10 | qfq | 10,066,500 | 41,312,175 | -1.68% |
| 2025-01-16 | 4.18 | 4.29 | 4.13 | 4.17 | 4.17 | qfq | 9,692,380 | 40,726,217 | -0.24% |
| 2025-01-15 | 4.10 | 4.23 | 4.04 | 4.18 | 4.18 | qfq | 12,263,100 | 50,821,078 | 1.95% |
| 2025-01-14 | 3.86 | 4.14 | 3.83 | 4.10 | 4.10 | qfq | 13,705,680 | 55,249,862 | 7.33% |
| 2025-01-13 | 3.79 | 3.86 | 3.64 | 3.82 | 3.82 | qfq | 7,746,900 | 29,259,670 | 0.00% |
| 2025-01-10 | 4.05 | 4.07 | 3.82 | 3.82 | 3.82 | qfq | 10,561,200 | 41,486,178 | -4.74% |
| 2025-01-09 | 4.00 | 4.06 | 3.92 | 4.01 | 4.01 | qfq | 11,151,220 | 44,811,483 | 1.78% |
| 2025-01-08 | 4.07 | 4.13 | 3.86 | 3.94 | 3.94 | qfq | 13,865,100 | 55,174,565 | -1.75% |
| 2025-01-07 | 3.82 | 4.03 | 3.80 | 4.01 | 4.01 | qfq | 18,318,020 | 71,669,649 | 7.51% |
| 2025-01-06 | 3.82 | 3.85 | 3.57 | 3.73 | 3.73 | qfq | 21,140,600 | 78,538,758 | -5.33% |
| 2025-01-03 | 4.18 | 4.35 | 3.94 | 3.94 | 3.94 | qfq | 19,287,420 | 77,719,713 | -10.05% |
| 2025-01-02 | 4.27 | 4.65 | 4.26 | 4.38 | 4.38 | qfq | 15,861,700 | 70,664,117 | 2.10% |
| 2024-12-31 | 4.34 | 4.40 | 4.27 | 4.29 | 4.29 | qfq | 10,754,720 | 46,583,447 | -0.23% |
| 2024-12-30 | 4.56 | 4.56 | 4.17 | 4.30 | 4.30 | qfq | 13,476,999 | 57,806,726 | -4.87% |
| 2024-12-27 | 4.46 | 4.61 | 4.42 | 4.52 | 4.52 | qfq | 9,224,600 | 42,039,374 | 1.35% |
| 2024-12-26 | 4.46 | 4.58 | 4.40 | 4.46 | 4.46 | qfq | 11,326,900 | 50,944,684 | -0.67% |
| 2024-12-25 | 4.67 | 4.68 | 4.32 | 4.49 | 4.49 | qfq | 16,483,380 | 73,251,817 | -4.06% |
| 2024-12-24 | 4.87 | 4.95 | 4.54 | 4.68 | 4.68 | qfq | 24,268,420 | 113,228,766 | -3.90% |
| 2024-12-23 | 5.37 | 5.40 | 4.87 | 4.87 | 4.87 | qfq | 21,113,640 | 106,220,566 | -9.98% |
| 2024-12-20 | 5.29 | 5.51 | 5.29 | 5.41 | 5.41 | qfq | 14,634,860 | 79,149,361 | 2.85% |
| 2024-12-19 | 5.30 | 5.38 | 5.24 | 5.26 | 5.26 | qfq | 12,776,620 | 67,521,175 | -1.31% |
| 2024-12-18 | 5.41 | 5.44 | 5.22 | 5.33 | 5.33 | qfq | 13,797,300 | 73,785,348 | -1.48% |
| 2024-12-17 | 5.74 | 5.77 | 5.35 | 5.41 | 5.41 | qfq | 19,088,760 | 105,068,447 | -5.75% |
| 2024-12-16 | 6.12 | 6.14 | 5.69 | 5.74 | 5.74 | qfq | 25,150,791 | 147,363,249 | -5.44% |
| 2024-12-13 | 6.25 | 6.30 | 6.06 | 6.07 | 6.07 | qfq | 21,026,740 | 129,589,945 | -3.80% |
| 2024-12-12 | 6.25 | 6.35 | 6.16 | 6.31 | 6.31 | qfq | 20,748,960 | 129,973,571 | 0.64% |
| 2024-12-11 | 6.13 | 6.34 | 6.06 | 6.27 | 6.27 | qfq | 29,103,691 | 180,143,341 | 1.13% |
| 2024-12-10 | 6.35 | 6.60 | 6.16 | 6.20 | 6.20 | qfq | 49,107,375 | 311,279,411 | -4.62% |
| 2024-12-09 | 6.80 | 6.83 | 6.50 | 6.50 | 6.50 | qfq | 17,490,100 | 115,140,277 | -9.97% |
| 2024-12-06 | 6.45 | 7.22 | 6.30 | 7.22 | 7.22 | qfq | 68,172,214 | 477,488,753 | 10.06% |
| 2024-12-05 | 6.35 | 6.85 | 6.02 | 6.56 | 6.56 | qfq | 61,513,509 | 391,231,193 | 2.82% |
| 2024-12-04 | 5.75 | 6.38 | 5.70 | 6.38 | 6.38 | qfq | 31,137,980 | 189,531,209 | 10.00% |
| 2024-12-03 | 5.83 | 6.10 | 5.67 | 5.80 | 5.80 | qfq | 26,315,000 | 154,230,668 | -0.68% |
| 2024-12-02 | 5.70 | 5.84 | 5.60 | 5.84 | 5.84 | qfq | 29,546,940 | 168,760,013 | -0.68% |
| 2024-11-29 | 5.64 | 6.12 | 5.48 | 5.88 | 5.88 | qfq | 44,157,840 | 258,485,068 | 5.76% |
| 2024-11-28 | 5.07 | 5.56 | 5.02 | 5.56 | 5.56 | qfq | 25,641,248 | 136,370,304 | 10.10% |
| 2024-11-27 | 5.18 | 5.20 | 4.94 | 5.05 | 5.05 | qfq | 18,380,360 | 92,134,553 | -3.99% |
| 2024-11-26 | 5.31 | 5.34 | 5.15 | 5.26 | 5.26 | qfq | 10,519,160 | 55,046,096 | -1.13% |
| 2024-11-25 | 5.15 | 5.43 | 5.15 | 5.32 | 5.32 | qfq | 13,693,300 | 72,608,124 | 2.70% |
| 2024-11-22 | 5.35 | 5.42 | 5.11 | 5.18 | 5.18 | qfq | 13,495,271 | 71,405,081 | -3.72% |
| 2024-11-21 | 5.51 | 5.54 | 5.31 | 5.38 | 5.38 | qfq | 18,369,931 | 99,190,685 | -2.54% |
| 2024-11-20 | 5.28 | 5.69 | 5.24 | 5.52 | 5.52 | qfq | 20,635,240 | 113,128,009 | 3.56% |
| 2024-11-19 | 5.35 | 5.46 | 5.07 | 5.33 | 5.33 | qfq | 28,932,880 | 151,549,158 | -4.31% |
| 2024-11-18 | 6.23 | 6.23 | 5.57 | 5.57 | 5.57 | qfq | 39,744,260 | 230,254,712 | -10.02% |
| 2024-11-15 | 5.65 | 6.31 | 5.55 | 6.19 | 6.19 | qfq | 52,704,628 | 314,673,181 | 7.28% |
| 2024-11-14 | 5.53 | 5.98 | 5.36 | 5.77 | 5.77 | qfq | 42,492,380 | 239,220,606 | 3.04% |
| 2024-11-13 | 5.29 | 5.65 | 5.26 | 5.60 | 5.60 | qfq | 35,804,956 | 194,601,563 | 6.46% |
| 2024-11-12 | 5.28 | 5.45 | 5.20 | 5.26 | 5.26 | qfq | 22,940,040 | 121,386,084 | -1.68% |
| 2024-11-11 | 5.18 | 5.39 | 5.18 | 5.35 | 5.35 | qfq | 34,592,216 | 183,176,796 | 4.70% |
| 2024-11-08 | 5.14 | 5.31 | 5.05 | 5.11 | 5.11 | qfq | 27,721,263 | 142,747,287 | -0.97% |
| 2024-11-07 | 5.18 | 5.32 | 5.04 | 5.16 | 5.16 | qfq | 39,260,516 | 203,282,802 | -4.80% |
| 2024-11-06 | 5.03 | 5.60 | 4.85 | 5.42 | 5.42 | qfq | 60,088,903 | 308,196,953 | 6.48% |
| 2024-11-05 | 4.90 | 5.34 | 4.90 | 5.09 | 5.09 | qfq | 53,994,456 | 274,905,045 | 3.67% |
| 2024-11-04 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | qfq | 8,375,900 | 41,125,669 | -9.91% |
| 2024-11-01 | 5.45 | 5.73 | 5.45 | 5.45 | 5.45 | qfq | 25,837,400 | 142,784,552 | -9.92% |
| 2024-10-31 | 6.40 | 6.58 | 5.94 | 6.05 | 6.05 | qfq | 97,197,886 | 600,697,117 | -8.33% |
| 2024-10-30 | 5.80 | 6.60 | 5.80 | 6.60 | 6.60 | qfq | 91,709,559 | 592,608,109 | 10.00% |
| 2024-10-29 | 6.60 | 6.90 | 5.89 | 6.00 | 6.00 | qfq | 58,873,160 | 393,258,640 | -4.31% |
| 2024-10-28 | 6.27 | 6.27 | 5.99 | 6.27 | 6.27 | qfq | 28,145,556 | 176,179,711 | 10.00% |
| 2024-10-25 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | qfq | 4,612,940 | 26,293,758 | 10.04% |
| 2024-10-24 | 5.18 | 5.18 | 4.86 | 5.18 | 5.18 | qfq | 66,287,136 | 341,218,693 | 9.98% |
| 2024-10-23 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | qfq | 5,293,200 | 24,930,972 | 10.05% |
| 2024-10-22 | 3.97 | 4.28 | 3.86 | 4.28 | 4.28 | qfq | 36,672,316 | 150,604,483 | 10.03% |
| 2024-10-21 | 3.55 | 3.89 | 3.55 | 3.89 | 3.89 | qfq | 48,532,802 | 184,593,694 | 9.89% |
| 2024-10-18 | 3.23 | 3.54 | 3.20 | 3.54 | 3.54 | qfq | 21,720,420 | 74,811,966 | 9.94% |
| 2024-10-17 | 3.31 | 3.35 | 3.21 | 3.22 | 3.22 | qfq | 7,906,280 | 25,918,536 | -2.13% |
| 2024-10-16 | 3.24 | 3.31 | 3.21 | 3.29 | 3.29 | qfq | 6,623,900 | 21,627,409 | 0.92% |
| 2024-10-15 | 3.23 | 3.32 | 3.18 | 3.26 | 3.26 | qfq | 8,292,260 | 27,115,640 | 0.62% |
| 2024-10-14 | 3.12 | 3.25 | 3.12 | 3.24 | 3.24 | qfq | 8,016,540 | 25,687,318 | 2.53% |
| 2024-10-11 | 3.25 | 3.29 | 3.13 | 3.16 | 3.16 | qfq | 10,333,583 | 33,340,990 | -2.17% |
| 2024-10-10 | 3.20 | 3.33 | 3.12 | 3.23 | 3.23 | qfq | 12,585,340 | 40,559,080 | 0.31% |
| 2024-10-09 | 3.51 | 3.51 | 3.22 | 3.22 | 3.22 | qfq | 16,517,160 | 54,543,079 | -10.06% |
| 2024-10-08 | 3.78 | 3.85 | 3.37 | 3.58 | 3.58 | qfq | 31,408,140 | 113,642,118 | 2.29% |
| 2024-09-30 | 3.34 | 3.51 | 3.17 | 3.50 | 3.50 | qfq | 32,684,080 | 109,849,384 | 7.69% |
| 2024-09-27 | 3.04 | 3.29 | 2.98 | 3.25 | 3.25 | qfq | 11,312,920 | 35,718,822 | 7.97% |
| 2024-09-26 | 2.91 | 3.01 | 2.89 | 3.01 | 3.01 | qfq | 7,268,160 | 21,475,627 | 3.79% |
| 2024-09-25 | 2.91 | 3.00 | 2.88 | 2.90 | 2.90 | qfq | 8,675,920 | 25,511,935 | 1.40% |
| 2024-09-24 | 2.80 | 2.87 | 2.77 | 2.86 | 2.86 | qfq | 7,259,564 | 20,500,660 | 3.62% |
| 2024-09-23 | 2.73 | 2.79 | 2.71 | 2.76 | 2.76 | qfq | 6,626,900 | 18,239,648 | 1.47% |
| 2024-09-20 | 2.74 | 2.74 | 2.67 | 2.72 | 2.72 | qfq | 6,578,500 | 17,801,987 | -0.37% |
| 2024-09-19 | 2.66 | 2.75 | 2.66 | 2.73 | 2.73 | qfq | 11,715,940 | 31,706,949 | 2.63% |
| 2024-09-18 | 2.75 | 2.75 | 2.62 | 2.66 | 2.66 | qfq | 6,350,560 | 16,930,027 | -2.21% |
| 2024-09-13 | 2.79 | 2.82 | 2.72 | 2.72 | 2.72 | qfq | 6,898,800 | 19,105,273 | -2.16% |
| 2024-09-12 | 2.83 | 2.85 | 2.78 | 2.78 | 2.78 | qfq | 8,198,900 | 23,083,573 | -1.42% |
| 2024-09-11 | 2.78 | 3.04 | 2.77 | 2.82 | 2.82 | qfq | 14,443,340 | 41,317,938 | 1.08% |
| 2024-09-10 | 2.73 | 2.80 | 2.72 | 2.79 | 2.79 | qfq | 5,519,700 | 15,232,262 | 3.33% |
| 2024-09-09 | 2.67 | 2.73 | 2.60 | 2.70 | 2.70 | qfq | 4,392,363 | 11,807,732 | 0.75% |
| 2024-09-06 | 2.74 | 2.74 | 2.67 | 2.68 | 2.68 | qfq | 5,139,300 | 13,828,243 | -2.19% |
| 2024-09-05 | 2.68 | 2.75 | 2.66 | 2.74 | 2.74 | qfq | 4,646,972 | 12,635,241 | 2.62% |
| 2024-09-04 | 2.70 | 2.73 | 2.64 | 2.67 | 2.67 | qfq | 4,707,100 | 12,618,698 | -1.84% |
| 2024-09-03 | 2.75 | 2.78 | 2.70 | 2.72 | 2.72 | qfq | 3,651,420 | 9,988,352 | -0.73% |
| 2024-09-02 | 2.75 | 2.83 | 2.73 | 2.74 | 2.74 | qfq | 5,468,920 | 15,182,125 | -0.36% |
| 2024-08-30 | 2.71 | 2.80 | 2.69 | 2.75 | 2.75 | qfq | 7,535,100 | 20,772,282 | 1.85% |
| 2024-08-29 | 2.70 | 2.70 | 2.63 | 2.70 | 2.70 | qfq | 4,881,200 | 13,021,352 | 1.12% |
| 2024-08-28 | 2.69 | 2.76 | 2.61 | 2.67 | 2.67 | qfq | 11,775,756 | 31,587,551 | -2.20% |
| 2024-08-27 | 2.66 | 2.76 | 2.56 | 2.73 | 2.73 | qfq | 12,217,300 | 32,543,353 | 3.02% |
| 2024-08-26 | 2.57 | 2.73 | 2.53 | 2.65 | 2.65 | qfq | 8,008,100 | 21,189,064 | 5.58% |
| 2024-08-23 | 2.60 | 2.60 | 2.50 | 2.51 | 2.51 | qfq | 4,737,560 | 11,990,204 | -3.46% |
| 2024-08-22 | 2.58 | 2.66 | 2.56 | 2.60 | 2.60 | qfq | 5,617,745 | 14,684,022 | 0.00% |
| 2024-08-21 | 2.63 | 2.65 | 2.57 | 2.60 | 2.60 | qfq | 4,483,085 | 11,712,027 | -0.76% |
| 2024-08-20 | 2.66 | 2.73 | 2.62 | 2.62 | 2.62 | qfq | 5,530,880 | 14,698,849 | -2.24% |
| 2024-08-19 | 2.67 | 2.73 | 2.61 | 2.68 | 2.68 | qfq | 7,193,300 | 19,297,528 | 1.13% |
| 2024-08-16 | 2.76 | 2.77 | 2.64 | 2.65 | 2.65 | qfq | 6,305,100 | 16,912,882 | -3.99% |
| 2024-08-15 | 2.75 | 2.76 | 2.66 | 2.76 | 2.76 | qfq | 5,696,520 | 15,513,949 | 1.47% |
| 2024-08-14 | 2.71 | 2.74 | 2.69 | 2.72 | 2.72 | qfq | 4,376,600 | 11,894,078 | 1.12% |
| 2024-08-13 | 2.69 | 2.72 | 2.61 | 2.69 | 2.69 | qfq | 5,523,320 | 14,739,933 | 0.75% |
| 2024-08-12 | 2.76 | 2.76 | 2.65 | 2.67 | 2.67 | qfq | 4,375,940 | 11,750,211 | -1.84% |
| 2024-08-09 | 2.74 | 2.77 | 2.70 | 2.72 | 2.72 | qfq | 4,866,000 | 13,306,104 | -0.37% |
| 2024-08-08 | 2.71 | 2.75 | 2.68 | 2.73 | 2.73 | qfq | 5,408,620 | 14,688,948 | 1.11% |
| 2024-08-07 | 2.76 | 2.77 | 2.69 | 2.70 | 2.70 | qfq | 5,624,440 | 15,257,259 | -1.82% |
| 2024-08-06 | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | qfq | 8,061,100 | 21,852,461 | 4.17% |
| 2024-08-05 | 2.63 | 2.75 | 2.62 | 2.64 | 2.64 | qfq | 9,142,760 | 24,571,706 | 0.00% |
| 2024-08-02 | 2.76 | 2.76 | 2.64 | 2.64 | 2.64 | qfq | 8,673,700 | 23,325,717 | -5.04% |
| 2024-08-01 | 2.73 | 2.79 | 2.70 | 2.78 | 2.78 | qfq | 6,268,560 | 17,265,320 | 3.35% |
| 2024-07-31 | 2.64 | 2.71 | 2.61 | 2.69 | 2.69 | qfq | 5,190,000 | 13,849,008 | 1.89% |
| 2024-07-30 | 2.58 | 2.64 | 2.52 | 2.64 | 2.64 | qfq | 4,761,780 | 12,400,574 | 3.13% |
| 2024-07-29 | 2.51 | 2.59 | 2.46 | 2.56 | 2.56 | qfq | 5,244,080 | 13,313,226 | 1.99% |
| 2024-07-26 | 2.46 | 2.51 | 2.44 | 2.51 | 2.51 | qfq | 5,364,760 | 13,270,714 | 1.21% |
| 2024-07-25 | 2.39 | 2.49 | 2.33 | 2.48 | 2.48 | qfq | 6,468,400 | 15,720,753 | 4.20% |
| 2024-07-24 | 2.46 | 2.49 | 2.37 | 2.38 | 2.38 | qfq | 4,057,700 | 9,805,479 | -3.64% |
| 2024-07-23 | 2.50 | 2.57 | 2.47 | 2.47 | 2.47 | qfq | 4,532,600 | 11,420,029 | -0.80% |
| 2024-07-22 | 2.40 | 2.50 | 2.40 | 2.49 | 2.49 | qfq | 4,688,900 | 11,545,195 | 3.32% |
| 2024-07-19 | 2.38 | 2.43 | 2.33 | 2.41 | 2.41 | qfq | 4,213,460 | 10,062,164 | 0.42% |
| 2024-07-18 | 2.38 | 2.40 | 2.32 | 2.40 | 2.40 | qfq | 4,227,700 | 9,982,738 | 0.00% |
| 2024-07-17 | 2.46 | 2.49 | 2.39 | 2.40 | 2.40 | qfq | 3,748,200 | 9,054,554 | -1.64% |
| 2024-07-16 | 2.45 | 2.51 | 2.42 | 2.44 | 2.44 | qfq | 3,745,100 | 9,165,179 | -0.41% |
| 2024-07-15 | 2.54 | 2.55 | 2.42 | 2.45 | 2.45 | qfq | 6,718,200 | 16,584,593 | -4.30% |
| 2024-07-12 | 2.54 | 2.71 | 2.54 | 2.56 | 2.56 | qfq | 9,715,600 | 25,458,215 | 0.39% |
| 2024-07-11 | 2.43 | 2.63 | 2.41 | 2.55 | 2.55 | qfq | 12,772,260 | 32,634,088 | 6.69% |
| 2024-07-10 | 2.48 | 2.52 | 2.38 | 2.39 | 2.39 | qfq | 5,763,400 | 13,946,218 | -3.63% |
| 2024-07-09 | 2.50 | 2.58 | 2.40 | 2.48 | 2.48 | qfq | 7,702,900 | 19,018,782 | -2.75% |
| 2024-07-08 | 2.65 | 2.65 | 2.54 | 2.55 | 2.55 | qfq | 6,025,500 | 15,521,906 | -4.85% |
| 2024-07-05 | 2.62 | 2.70 | 2.54 | 2.68 | 2.68 | qfq | 6,482,160 | 17,128,087 | 2.68% |
| 2024-07-04 | 2.73 | 2.78 | 2.60 | 2.61 | 2.61 | qfq | 5,134,600 | 13,674,119 | -4.04% |
| 2024-07-03 | 2.71 | 2.75 | 2.66 | 2.72 | 2.72 | qfq | 5,014,480 | 13,642,842 | 1.12% |
| 2024-07-02 | 2.55 | 2.73 | 2.53 | 2.69 | 2.69 | qfq | 7,158,180 | 19,046,053 | 5.08% |
| 2024-07-01 | 2.58 | 2.62 | 2.49 | 2.56 | 2.56 | qfq | 4,938,200 | 12,529,162 | -0.78% |
| 2024-06-28 | 2.56 | 2.62 | 2.53 | 2.58 | 2.58 | qfq | 4,505,000 | 11,677,215 | 0.00% |
| 2024-06-27 | 2.62 | 2.67 | 2.56 | 2.58 | 2.58 | qfq | 4,784,200 | 12,461,802 | -1.15% |
| 2024-06-26 | 2.46 | 2.62 | 2.42 | 2.61 | 2.61 | qfq | 5,615,020 | 14,220,521 | 5.67% |
| 2024-06-25 | 2.46 | 2.51 | 2.41 | 2.47 | 2.47 | qfq | 5,750,300 | 14,142,965 | 0.41% |
| 2024-06-24 | 2.58 | 2.59 | 2.39 | 2.46 | 2.46 | qfq | 8,965,700 | 22,099,621 | -5.38% |
| 2024-06-21 | 2.62 | 2.67 | 2.57 | 2.60 | 2.60 | qfq | 5,132,820 | 13,422,286 | -0.76% |
| 2024-06-20 | 2.74 | 2.77 | 2.61 | 2.62 | 2.62 | qfq | 5,426,100 | 14,396,416 | -4.38% |
| 2024-06-19 | 2.80 | 2.82 | 2.72 | 2.74 | 2.74 | qfq | 5,872,460 | 16,152,450 | -1.44% |
| 2024-06-18 | 2.68 | 2.80 | 2.65 | 2.78 | 2.78 | qfq | 6,574,700 | 18,087,741 | 4.12% |
| 2024-06-17 | 2.78 | 2.79 | 2.65 | 2.67 | 2.67 | qfq | 7,756,200 | 20,985,325 | -3.96% |
| 2024-06-14 | 2.82 | 2.82 | 2.73 | 2.78 | 2.78 | qfq | 4,624,065 | 12,838,453 | -1.07% |
| 2024-06-13 | 2.86 | 2.88 | 2.71 | 2.81 | 2.81 | qfq | 8,409,500 | 23,510,295 | -0.71% |
| 2024-06-12 | 2.73 | 2.87 | 2.68 | 2.83 | 2.83 | qfq | 8,210,360 | 23,061,540 | 4.04% |
| 2024-06-11 | 2.60 | 2.74 | 2.50 | 2.72 | 2.72 | qfq | 11,775,469 | 31,093,670 | 2.26% |
| 2024-06-07 | 2.56 | 2.79 | 2.54 | 2.66 | 2.66 | qfq | 16,292,360 | 43,347,473 | 4.72% |
| 2024-06-06 | 2.82 | 2.83 | 2.54 | 2.54 | 2.54 | qfq | 13,883,880 | 36,073,942 | -9.93% |
| 2024-06-05 | 2.95 | 2.95 | 2.77 | 2.82 | 2.82 | qfq | 10,602,460 | 29,972,883 | -4.73% |
| 2024-06-04 | 3.13 | 3.14 | 2.91 | 2.96 | 2.96 | qfq | 10,336,260 | 30,774,377 | -6.03% |
| 2024-06-03 | 3.26 | 3.28 | 3.06 | 3.15 | 3.15 | qfq | 7,327,600 | 23,107,685 | -3.37% |
| 2024-05-31 | 3.33 | 3.34 | 3.22 | 3.26 | 3.26 | qfq | 4,522,600 | 14,804,789 | -1.21% |
| 2024-05-30 | 3.38 | 3.41 | 3.27 | 3.30 | 3.30 | qfq | 5,767,560 | 19,145,710 | -3.23% |
| 2024-05-29 | 3.38 | 3.48 | 3.34 | 3.41 | 3.41 | qfq | 3,956,260 | 13,555,332 | 0.89% |
| 2024-05-28 | 3.49 | 3.50 | 3.36 | 3.38 | 3.38 | qfq | 4,298,510 | 14,662,439 | -2.31% |
| 2024-05-27 | 3.45 | 3.51 | 3.36 | 3.46 | 3.46 | qfq | 4,868,330 | 16,654,004 | 0.29% |
| 2024-05-24 | 3.50 | 3.57 | 3.43 | 3.45 | 3.45 | qfq | 4,105,600 | 14,349,762 | -1.43% |
| 2024-05-23 | 3.62 | 3.62 | 3.48 | 3.50 | 3.50 | qfq | 5,334,300 | 18,834,213 | -3.31% |
| 2024-05-22 | 3.57 | 3.64 | 3.53 | 3.62 | 3.62 | qfq | 5,511,860 | 19,791,275 | 1.97% |
| 2024-05-21 | 3.63 | 3.65 | 3.52 | 3.55 | 3.55 | qfq | 4,943,500 | 17,594,891 | -2.20% |
| 2024-05-20 | 3.66 | 3.74 | 3.61 | 3.63 | 3.63 | qfq | 7,186,060 | 26,379,462 | -1.36% |
| 2024-05-17 | 3.60 | 3.72 | 3.59 | 3.68 | 3.68 | qfq | 7,006,500 | 25,517,587 | 2.22% |
| 2024-05-16 | 3.60 | 3.66 | 3.54 | 3.60 | 3.60 | qfq | 10,571,060 | 38,157,514 | -0.28% |
| 2024-05-15 | 3.48 | 3.68 | 3.46 | 3.61 | 3.61 | qfq | 9,087,000 | 32,616,821 | 3.44% |
| 2024-05-14 | 3.32 | 3.50 | 3.32 | 3.49 | 3.49 | qfq | 7,170,220 | 24,583,013 | 5.12% |
| 2024-05-13 | 3.45 | 3.46 | 3.30 | 3.32 | 3.32 | qfq | 6,702,920 | 22,449,156 | -4.32% |
| 2024-05-10 | 3.57 | 3.64 | 3.44 | 3.47 | 3.47 | qfq | 7,225,496 | 25,285,325 | -2.80% |
| 2024-05-09 | 3.52 | 3.60 | 3.51 | 3.57 | 3.57 | qfq | 5,809,700 | 20,768,214 | 1.71% |
| 2024-05-08 | 3.64 | 3.65 | 3.49 | 3.51 | 3.51 | qfq | 8,118,940 | 28,850,575 | -2.50% |
| 2024-05-07 | 3.57 | 3.61 | 3.50 | 3.60 | 3.60 | qfq | 8,179,160 | 29,107,548 | 0.84% |
| 2024-05-06 | 3.49 | 3.58 | 3.44 | 3.57 | 3.57 | qfq | 12,935,226 | 45,351,897 | 3.78% |
| 2024-04-30 | 3.51 | 3.62 | 3.35 | 3.44 | 3.44 | qfq | 17,346,040 | 59,872,163 | -3.10% |
| 2024-04-29 | 3.25 | 3.55 | 3.23 | 3.55 | 3.55 | qfq | 12,172,680 | 41,849,970 | 9.91% |
| 2024-04-26 | 3.27 | 3.28 | 3.16 | 3.23 | 3.23 | qfq | 6,979,500 | 22,450,573 | -0.92% |
| 2024-04-25 | 3.24 | 3.26 | 3.17 | 3.26 | 3.26 | qfq | 5,715,920 | 18,463,638 | 1.24% |
| 2024-04-24 | 3.10 | 3.26 | 3.08 | 3.22 | 3.22 | qfq | 8,784,160 | 28,101,062 | 3.54% |
| 2024-04-23 | 3.04 | 3.14 | 3.00 | 3.11 | 3.11 | qfq | 9,395,300 | 28,949,280 | 4.01% |
| 2024-04-22 | 3.14 | 3.16 | 2.95 | 2.99 | 2.99 | qfq | 9,308,960 | 28,042,550 | -3.86% |
| 2024-04-19 | 3.18 | 3.22 | 3.08 | 3.11 | 3.11 | qfq | 9,800,100 | 30,840,495 | -2.81% |
| 2024-04-18 | 3.30 | 3.35 | 3.12 | 3.20 | 3.20 | qfq | 14,771,134 | 47,534,082 | -2.44% |
| 2024-04-17 | 2.96 | 3.29 | 2.95 | 3.28 | 3.28 | qfq | 19,880,084 | 62,971,402 | 5.13% |
| 2024-04-16 | 3.40 | 3.40 | 3.12 | 3.12 | 3.12 | qfq | 3,923,200 | 12,370,120 | -10.09% |
| 2024-04-15 | 3.80 | 3.87 | 3.47 | 3.47 | 3.47 | qfq | 13,065,440 | 46,500,620 | -10.10% |
| 2024-04-12 | 3.95 | 4.04 | 3.85 | 3.86 | 3.86 | qfq | 9,067,400 | 35,488,608 | -2.53% |
| 2024-04-11 | 3.99 | 4.08 | 3.95 | 3.96 | 3.96 | qfq | 7,864,712 | 31,446,848 | -1.00% |
| 2024-04-10 | 4.16 | 4.20 | 3.94 | 4.00 | 4.00 | qfq | 10,470,000 | 42,185,680 | -3.85% |
| 2024-04-09 | 4.01 | 4.17 | 4.01 | 4.16 | 4.16 | qfq | 12,404,480 | 51,065,032 | 3.48% |
| 2024-04-08 | 4.27 | 4.30 | 4.01 | 4.02 | 4.02 | qfq | 15,647,100 | 64,368,946 | -5.85% |
| 2024-04-03 | 4.27 | 4.34 | 4.19 | 4.27 | 4.27 | qfq | 13,688,060 | 58,210,444 | -0.93% |
| 2024-04-02 | 4.36 | 4.41 | 4.25 | 4.31 | 4.31 | qfq | 16,074,240 | 69,041,801 | -1.82% |
| 2024-04-01 | 4.23 | 4.45 | 4.22 | 4.39 | 4.39 | qfq | 23,225,840 | 100,753,917 | 4.28% |
| 2024-03-29 | 4.20 | 4.28 | 4.10 | 4.21 | 4.21 | qfq | 21,220,160 | 88,785,301 | -1.41% |
| 2024-03-28 | 4.15 | 4.53 | 4.15 | 4.27 | 4.27 | qfq | 24,085,300 | 103,252,626 | 2.89% |
| 2024-03-27 | 4.45 | 4.53 | 4.14 | 4.15 | 4.15 | qfq | 36,061,750 | 153,578,044 | -6.32% |
| 2024-03-26 | 4.26 | 4.74 | 4.23 | 4.43 | 4.43 | qfq | 46,035,380 | 209,288,606 | 2.78% |
| 2024-03-25 | 4.41 | 4.60 | 4.17 | 4.31 | 4.31 | qfq | 48,932,987 | 211,092,384 | -6.91% |
| 2024-03-22 | 4.95 | 5.21 | 4.59 | 4.63 | 4.63 | qfq | 67,542,468 | 336,967,085 | -2.32% |
| 2024-03-21 | 4.40 | 4.74 | 4.31 | 4.74 | 4.74 | qfq | 13,420,155 | 61,259,921 | 9.98% |
| 2024-03-20 | 4.21 | 4.36 | 4.14 | 4.31 | 4.31 | qfq | 15,136,883 | 64,529,600 | 3.61% |
| 2024-03-19 | 4.12 | 4.21 | 4.12 | 4.16 | 4.16 | qfq | 8,444,420 | 35,207,995 | 0.48% |
| 2024-03-18 | 4.03 | 4.15 | 4.01 | 4.14 | 4.14 | qfq | 11,162,520 | 45,604,118 | 2.48% |
| 2024-03-15 | 3.87 | 4.04 | 3.84 | 4.04 | 4.04 | qfq | 15,099,600 | 59,867,921 | 4.39% |
| 2024-03-14 | 3.88 | 3.92 | 3.78 | 3.87 | 3.87 | qfq | 10,391,320 | 40,125,754 | -0.51% |
| 2024-03-13 | 3.92 | 3.95 | 3.82 | 3.89 | 3.89 | qfq | 11,856,730 | 46,009,887 | -1.52% |
| 2024-03-12 | 3.82 | 3.97 | 3.79 | 3.95 | 3.95 | qfq | 13,123,260 | 51,080,807 | 3.13% |
| 2024-03-11 | 3.71 | 3.83 | 3.68 | 3.83 | 3.83 | qfq | 13,374,428 | 50,489,179 | 3.23% |
| 2024-03-08 | 3.72 | 3.80 | 3.66 | 3.71 | 3.71 | qfq | 10,320,640 | 38,317,589 | 0.00% |
| 2024-03-07 | 3.75 | 3.83 | 3.69 | 3.71 | 3.71 | qfq | 15,557,160 | 58,443,670 | 0.27% |
| 2024-03-06 | 3.51 | 3.78 | 3.48 | 3.70 | 3.70 | qfq | 22,418,260 | 81,768,787 | 6.02% |
| 2024-03-05 | 3.62 | 3.66 | 3.46 | 3.49 | 3.49 | qfq | 18,869,474 | 66,600,271 | -5.16% |
| 2024-03-04 | 3.65 | 3.84 | 3.51 | 3.68 | 3.68 | qfq | 27,337,244 | 99,790,349 | -1.87% |
| 2024-03-01 | 3.76 | 4.04 | 3.68 | 3.75 | 3.75 | qfq | 34,846,564 | 132,764,663 | -2.60% |
| 2024-02-29 | 3.60 | 3.89 | 3.58 | 3.85 | 3.85 | qfq | 17,505,867 | 66,452,492 | 2.12% |
| 2024-02-28 | 4.22 | 4.38 | 3.77 | 3.77 | 3.77 | qfq | 22,459,660 | 91,625,825 | -10.02% |
| 2024-02-27 | 4.08 | 4.19 | 3.98 | 4.19 | 4.19 | qfq | 12,881,800 | 53,141,197 | 3.46% |
| 2024-02-26 | 3.97 | 4.20 | 3.90 | 4.05 | 4.05 | qfq | 17,386,620 | 70,307,959 | 3.05% |
| 2024-02-23 | 3.75 | 3.96 | 3.74 | 3.93 | 3.93 | qfq | 15,982,680 | 61,681,786 | 5.08% |
| 2024-02-22 | 3.66 | 3.79 | 3.55 | 3.74 | 3.74 | qfq | 20,005,670 | 73,409,983 | 2.19% |
| 2024-02-21 | 3.31 | 3.66 | 3.30 | 3.66 | 3.66 | qfq | 13,774,030 | 48,420,745 | 9.91% |
| 2024-02-20 | 3.25 | 3.35 | 3.21 | 3.33 | 3.33 | qfq | 16,076,957 | 53,037,399 | 1.22% |
| 2024-02-19 | 3.11 | 3.33 | 3.02 | 3.29 | 3.29 | qfq | 25,655,841 | 81,590,078 | 2.81% |
| 2024-02-08 | 2.89 | 3.28 | 2.82 | 3.20 | 3.20 | qfq | 35,700,867 | 104,044,822 | 2.24% |
| 2024-02-07 | 3.46 | 3.46 | 3.13 | 3.13 | 3.13 | qfq | 13,329,800 | 41,979,167 | -10.06% |
| 2024-02-06 | 3.48 | 3.57 | 3.48 | 3.48 | 3.48 | qfq | 12,976,400 | 45,374,365 | -10.08% |
| 2024-02-05 | 4.18 | 4.20 | 3.87 | 3.87 | 3.87 | qfq | 5,119,000 | 20,245,734 | -10.00% |
| 2024-02-02 | 4.49 | 4.66 | 4.20 | 4.30 | 4.30 | qfq | 10,439,180 | 46,143,867 | -4.23% |
| 2024-02-01 | 4.69 | 4.69 | 4.35 | 4.49 | 4.49 | qfq | 10,843,200 | 48,446,238 | -2.39% |
| 2024-01-31 | 5.07 | 5.11 | 4.60 | 4.60 | 4.60 | qfq | 10,686,600 | 51,224,366 | -9.98% |
| 2024-01-30 | 5.32 | 5.35 | 5.10 | 5.11 | 5.11 | qfq | 6,448,000 | 33,583,227 | -4.31% |
| 2024-01-29 | 5.65 | 5.65 | 5.33 | 5.34 | 5.34 | qfq | 6,134,060 | 33,362,727 | -4.98% |
| 2024-01-26 | 5.60 | 5.73 | 5.51 | 5.62 | 5.62 | qfq | 8,219,500 | 46,281,302 | 1.26% |
| 2024-01-25 | 5.23 | 5.60 | 5.23 | 5.55 | 5.55 | qfq | 9,006,420 | 48,859,757 | 6.32% |
| 2024-01-24 | 5.22 | 5.36 | 5.06 | 5.22 | 5.22 | qfq | 8,434,860 | 44,037,877 | 0.58% |
| 2024-01-23 | 5.33 | 5.41 | 5.03 | 5.19 | 5.19 | qfq | 9,412,600 | 48,481,986 | -2.63% |
| 2024-01-22 | 5.72 | 5.83 | 5.30 | 5.33 | 5.33 | qfq | 9,264,660 | 51,755,030 | -6.98% |
| 2024-01-19 | 5.75 | 5.86 | 5.73 | 5.73 | 5.73 | qfq | 7,036,600 | 40,666,340 | -0.35% |
| 2024-01-18 | 5.98 | 5.99 | 5.60 | 5.75 | 5.75 | qfq | 10,250,100 | 59,028,163 | -3.20% |
| 2024-01-17 | 6.14 | 6.15 | 5.93 | 5.94 | 5.94 | qfq | 7,338,540 | 44,168,846 | -3.41% |
| 2024-01-16 | 6.21 | 6.26 | 6.04 | 6.15 | 6.15 | qfq | 8,550,700 | 52,340,989 | -0.81% |
| 2024-01-15 | 6.11 | 6.28 | 6.10 | 6.20 | 6.20 | qfq | 8,611,100 | 53,402,483 | 1.31% |
| 2024-01-12 | 6.22 | 6.25 | 6.10 | 6.12 | 6.12 | qfq | 9,003,760 | 55,529,434 | -1.77% |
| 2024-01-11 | 6.13 | 6.26 | 6.12 | 6.23 | 6.23 | qfq | 8,595,720 | 53,223,104 | 1.47% |
| 2024-01-10 | 6.25 | 6.30 | 6.12 | 6.14 | 6.14 | qfq | 10,421,360 | 64,273,792 | -2.54% |
| 2024-01-09 | 6.16 | 6.37 | 6.16 | 6.30 | 6.30 | qfq | 15,018,960 | 94,359,235 | 2.27% |
| 2024-01-08 | 6.35 | 6.48 | 6.16 | 6.16 | 6.16 | qfq | 15,958,380 | 100,093,607 | -3.14% |
| 2024-01-05 | 6.52 | 6.68 | 6.34 | 6.36 | 6.36 | qfq | 18,829,440 | 121,220,116 | -3.05% |
| 2024-01-04 | 6.77 | 6.79 | 6.48 | 6.56 | 6.56 | qfq | 30,141,296 | 198,600,021 | -3.10% |
| 2024-01-03 | 6.62 | 6.82 | 6.51 | 6.77 | 6.77 | qfq | 47,838,056 | 319,394,738 | -1.17% |
| 2024-01-02 | 6.59 | 7.25 | 6.41 | 6.85 | 6.85 | qfq | 76,085,727 | 524,506,336 | 3.95% |
| 2023-12-29 | 6.23 | 6.59 | 6.13 | 6.59 | 6.59 | qfq | 26,100,950 | 165,399,432 | 10.02% |
| 2023-12-28 | 5.90 | 6.03 | 5.86 | 5.99 | 5.99 | qfq | 5,391,060 | 32,116,830 | 1.18% |
| 2023-12-27 | 5.91 | 5.98 | 5.86 | 5.92 | 5.92 | qfq | 4,624,500 | 27,328,928 | 0.17% |
| 2023-12-26 | 6.05 | 6.05 | 5.88 | 5.91 | 5.91 | qfq | 6,564,200 | 38,905,018 | -2.31% |
| 2023-12-25 | 6.16 | 6.16 | 5.92 | 6.05 | 6.05 | qfq | 10,610,707 | 63,668,053 | -0.98% |
| 2023-12-22 | 6.24 | 6.36 | 6.08 | 6.11 | 6.11 | qfq | 14,511,000 | 89,493,097 | -2.24% |
| 2023-12-21 | 6.15 | 6.27 | 6.06 | 6.25 | 6.25 | qfq | 13,631,400 | 84,345,243 | 1.46% |
| 2023-12-20 | 6.14 | 6.19 | 6.11 | 6.16 | 6.16 | qfq | 9,741,100 | 59,970,741 | 0.98% |
| 2023-12-19 | 6.07 | 6.13 | 6.02 | 6.10 | 6.10 | qfq | 4,657,000 | 28,238,327 | 0.49% |
| 2023-12-18 | 6.15 | 6.22 | 6.06 | 6.07 | 6.07 | qfq | 8,465,200 | 51,831,367 | -1.30% |
| 2023-12-15 | 6.11 | 6.19 | 6.06 | 6.15 | 6.15 | qfq | 8,612,060 | 52,935,475 | 0.99% |
| 2023-12-14 | 6.10 | 6.19 | 6.08 | 6.09 | 6.09 | qfq | 5,649,700 | 34,649,860 | -0.16% |
| 2023-12-13 | 6.12 | 6.18 | 6.08 | 6.10 | 6.10 | qfq | 5,948,500 | 36,377,968 | -0.33% |
| 2023-12-12 | 6.07 | 6.14 | 5.99 | 6.12 | 6.12 | qfq | 6,945,000 | 42,090,180 | 1.32% |
| 2023-12-11 | 6.00 | 6.11 | 5.98 | 6.04 | 6.04 | qfq | 8,630,700 | 52,132,936 | 1.51% |
| 2023-12-08 | 6.16 | 6.22 | 5.93 | 5.95 | 5.95 | qfq | 9,424,720 | 56,800,208 | -3.57% |
| 2023-12-07 | 6.23 | 6.25 | 6.12 | 6.17 | 6.17 | qfq | 7,218,180 | 44,568,146 | -0.96% |
| 2023-12-06 | 6.15 | 6.27 | 6.14 | 6.23 | 6.23 | qfq | 8,754,700 | 54,553,497 | 0.97% |
| 2023-12-05 | 6.22 | 6.26 | 6.14 | 6.17 | 6.17 | qfq | 8,878,000 | 54,996,706 | -0.80% |
| 2023-12-04 | 6.17 | 6.28 | 6.14 | 6.22 | 6.22 | qfq | 8,770,920 | 54,559,745 | 0.81% |
| 2023-12-01 | 6.05 | 6.20 | 6.02 | 6.17 | 6.17 | qfq | 10,289,240 | 63,043,381 | 1.98% |
| 2023-11-30 | 6.07 | 6.17 | 5.95 | 6.05 | 6.05 | qfq | 13,166,364 | 79,502,486 | -0.17% |
| 2023-11-29 | 6.00 | 6.18 | 5.98 | 6.06 | 6.06 | qfq | 20,208,100 | 123,376,561 | 0.66% |
| 2023-11-28 | 5.76 | 6.05 | 5.76 | 6.02 | 6.02 | qfq | 24,753,100 | 147,590,494 | 3.79% |
| 2023-11-27 | 5.76 | 5.83 | 5.67 | 5.80 | 5.80 | qfq | 21,241,720 | 122,461,856 | 0.00% |
| 2023-11-24 | 5.94 | 6.03 | 5.80 | 5.80 | 5.80 | qfq | 36,655,135 | 215,623,613 | -4.92% |
| 2023-11-23 | 6.42 | 6.80 | 6.06 | 6.10 | 6.10 | qfq | 59,535,525 | 374,327,062 | -9.23% |
| 2023-11-22 | 7.55 | 7.77 | 6.72 | 6.72 | 6.72 | qfq | 84,535,210 | 620,715,655 | -4.82% |
| 2023-11-21 | 7.06 | 7.06 | 6.63 | 7.06 | 7.06 | qfq | 30,623,991 | 214,278,149 | 9.97% |
| 2023-11-20 | 6.08 | 6.42 | 6.06 | 6.42 | 6.42 | qfq | 13,008,435 | 82,364,735 | 9.93% |
| 2023-11-17 | 5.69 | 5.97 | 5.65 | 5.84 | 5.84 | qfq | 8,559,560 | 49,907,594 | 3.36% |
| 2023-11-16 | 5.68 | 5.71 | 5.65 | 5.65 | 5.65 | qfq | 1,793,440 | 10,182,612 | -1.05% |
| 2023-11-15 | 5.76 | 5.77 | 5.69 | 5.71 | 5.71 | qfq | 2,378,920 | 13,619,472 | -0.70% |
| 2023-11-14 | 5.75 | 5.76 | 5.70 | 5.75 | 5.75 | qfq | 2,584,920 | 14,834,144 | 0.17% |
| 2023-11-13 | 5.67 | 5.75 | 5.65 | 5.74 | 5.74 | qfq | 3,428,060 | 19,608,295 | 1.59% |
| 2023-11-10 | 5.63 | 5.65 | 5.56 | 5.65 | 5.65 | qfq | 2,367,300 | 13,297,312 | 0.71% |
| 2023-11-09 | 5.65 | 5.66 | 5.59 | 5.61 | 5.61 | qfq | 2,136,720 | 11,997,501 | -0.36% |
| 2023-11-08 | 5.66 | 5.67 | 5.61 | 5.63 | 5.63 | qfq | 2,264,780 | 12,782,645 | 0.00% |
| 2023-11-07 | 5.66 | 5.66 | 5.57 | 5.63 | 5.63 | qfq | 2,267,820 | 12,750,808 | -0.18% |
| 2023-11-06 | 5.62 | 5.67 | 5.60 | 5.64 | 5.64 | qfq | 3,024,000 | 17,046,597 | 0.71% |
| 2023-11-03 | 5.62 | 5.68 | 5.55 | 5.60 | 5.60 | qfq | 3,083,120 | 17,342,331 | 0.00% |
| 2023-11-02 | 5.62 | 5.65 | 5.57 | 5.60 | 5.60 | qfq | 2,688,120 | 15,042,371 | -0.88% |
| 2023-11-01 | 5.60 | 5.67 | 5.54 | 5.65 | 5.65 | qfq | 3,395,980 | 19,132,187 | 1.44% |
| 2023-10-31 | 5.55 | 5.60 | 5.52 | 5.57 | 5.57 | qfq | 2,937,080 | 16,331,722 | 0.54% |
| 2023-10-30 | 5.44 | 5.58 | 5.43 | 5.54 | 5.54 | qfq | 3,690,660 | 20,439,282 | 1.28% |
| 2023-10-27 | 5.34 | 5.47 | 5.32 | 5.47 | 5.47 | qfq | 3,277,016 | 17,801,160 | 2.24% |
| 2023-10-26 | 5.35 | 5.40 | 5.26 | 5.35 | 5.35 | qfq | 2,869,300 | 15,253,131 | -0.74% |
| 2023-10-25 | 5.33 | 5.40 | 5.30 | 5.39 | 5.39 | qfq | 2,648,040 | 14,235,706 | 1.51% |
| 2023-10-24 | 5.04 | 5.33 | 5.03 | 5.31 | 5.31 | qfq | 5,303,420 | 27,782,811 | 5.57% |
| 2023-10-23 | 5.19 | 5.19 | 5.01 | 5.03 | 5.03 | qfq | 2,813,700 | 14,203,182 | -2.71% |
| 2023-10-20 | 5.18 | 5.23 | 5.13 | 5.17 | 5.17 | qfq | 1,966,620 | 10,163,841 | -0.19% |
| 2023-10-19 | 5.14 | 5.31 | 5.10 | 5.18 | 5.18 | qfq | 2,986,663 | 15,632,292 | 0.58% |
| 2023-10-18 | 5.29 | 5.29 | 5.14 | 5.15 | 5.15 | qfq | 1,811,603 | 9,405,488 | -2.09% |
| 2023-10-17 | 5.22 | 5.33 | 5.20 | 5.26 | 5.26 | qfq | 2,143,540 | 11,291,050 | 1.15% |
| 2023-10-16 | 5.20 | 5.24 | 5.17 | 5.20 | 5.20 | qfq | 3,085,940 | 16,045,376 | -0.57% |
| 2023-10-13 | 5.41 | 5.42 | 5.21 | 5.23 | 5.23 | qfq | 4,242,800 | 22,419,410 | -3.86% |
| 2023-10-12 | 5.30 | 5.53 | 5.30 | 5.44 | 5.44 | qfq | 6,484,480 | 35,090,744 | 2.84% |
| 2023-10-11 | 5.38 | 5.39 | 5.24 | 5.29 | 5.29 | qfq | 2,698,140 | 14,304,689 | -1.67% |
| 2023-10-10 | 5.48 | 5.48 | 5.37 | 5.38 | 5.38 | qfq | 2,093,400 | 11,319,314 | -1.10% |
| 2023-10-09 | 5.59 | 5.59 | 5.41 | 5.44 | 5.44 | qfq | 3,461,600 | 18,931,615 | -1.98% |
| 2023-09-28 | 5.46 | 5.57 | 5.43 | 5.55 | 5.55 | qfq | 2,538,200 | 14,032,944 | 2.21% |
| 2023-09-27 | 5.37 | 5.50 | 5.33 | 5.43 | 5.43 | qfq | 2,291,840 | 12,447,012 | 1.12% |
| 2023-09-26 | 5.42 | 5.44 | 5.37 | 5.37 | 5.37 | qfq | 1,826,540 | 9,845,657 | -1.29% |
| 2023-09-25 | 5.56 | 5.58 | 5.43 | 5.44 | 5.44 | qfq | 1,669,200 | 9,173,046 | -1.98% |
| 2023-09-22 | 5.44 | 5.55 | 5.44 | 5.55 | 5.55 | qfq | 2,017,540 | 11,118,158 | 1.83% |
| 2023-09-21 | 5.48 | 5.51 | 5.41 | 5.45 | 5.45 | qfq | 1,767,600 | 9,649,397 | -0.73% |
| 2023-09-20 | 5.52 | 5.55 | 5.48 | 5.49 | 5.49 | qfq | 1,477,700 | 8,158,272 | -0.90% |
| 2023-09-19 | 5.63 | 5.63 | 5.52 | 5.54 | 5.54 | qfq | 2,396,160 | 13,300,249 | -1.25% |
| 2023-09-18 | 5.44 | 5.63 | 5.43 | 5.61 | 5.61 | qfq | 3,908,480 | 21,812,074 | 2.56% |
| 2023-09-15 | 5.43 | 5.50 | 5.39 | 5.47 | 5.47 | qfq | 1,907,000 | 10,405,068 | 1.11% |
| 2023-09-14 | 5.50 | 5.51 | 5.37 | 5.41 | 5.41 | qfq | 2,435,680 | 13,205,659 | -1.28% |
| 2023-09-13 | 5.52 | 5.56 | 5.46 | 5.48 | 5.48 | qfq | 2,318,060 | 12,766,221 | -0.90% |
| 2023-09-12 | 5.56 | 5.58 | 5.52 | 5.53 | 5.53 | qfq | 1,457,500 | 8,082,707 | -0.36% |
| 2023-09-11 | 5.65 | 5.65 | 5.54 | 5.55 | 5.55 | qfq | 2,864,400 | 15,944,523 | -1.07% |
| 2023-09-08 | 5.59 | 5.63 | 5.52 | 5.61 | 5.61 | qfq | 3,100,020 | 17,337,761 | 0.90% |
| 2023-09-07 | 5.63 | 5.69 | 5.54 | 5.56 | 5.56 | qfq | 3,174,380 | 17,789,264 | -1.59% |
| 2023-09-06 | 5.66 | 5.69 | 5.61 | 5.65 | 5.65 | qfq | 2,307,920 | 13,064,170 | 0.18% |
| 2023-09-05 | 5.65 | 5.68 | 5.60 | 5.64 | 5.64 | qfq | 2,061,200 | 11,620,282 | -0.35% |
| 2023-09-04 | 5.63 | 5.67 | 5.53 | 5.66 | 5.66 | qfq | 2,897,220 | 16,368,841 | 1.25% |
| 2023-09-01 | 5.61 | 5.64 | 5.53 | 5.59 | 5.59 | qfq | 2,407,800 | 13,471,488 | 0.36% |
| 2023-08-31 | 5.58 | 5.62 | 5.51 | 5.57 | 5.57 | qfq | 2,936,300 | 16,315,136 | 0.18% |
| 2023-08-30 | 5.48 | 5.60 | 5.46 | 5.56 | 5.56 | qfq | 3,192,840 | 17,757,680 | 2.21% |
| 2023-08-29 | 5.34 | 5.48 | 5.31 | 5.44 | 5.44 | qfq | 2,696,600 | 14,642,468 | 1.87% |
| 2023-08-28 | 5.40 | 5.49 | 5.22 | 5.34 | 5.34 | qfq | 5,665,700 | 30,538,298 | 2.89% |
| 2023-08-25 | 5.19 | 5.32 | 5.14 | 5.19 | 5.19 | qfq | 2,419,300 | 12,604,897 | -0.19% |
| 2023-08-24 | 5.29 | 5.40 | 5.17 | 5.20 | 5.20 | qfq | 2,827,400 | 14,761,627 | -1.70% |
| 2023-08-23 | 5.40 | 5.42 | 5.22 | 5.29 | 5.29 | qfq | 4,013,540 | 21,264,654 | -0.38% |
| 2023-08-22 | 5.51 | 5.51 | 5.25 | 5.31 | 5.31 | qfq | 3,350,200 | 17,864,497 | -2.75% |
| 2023-08-21 | 5.54 | 5.59 | 5.35 | 5.46 | 5.46 | qfq | 3,061,700 | 16,691,483 | -1.09% |
| 2023-08-18 | 5.53 | 5.62 | 5.47 | 5.52 | 5.52 | qfq | 3,304,960 | 18,333,312 | -0.18% |
| 2023-08-17 | 5.43 | 5.53 | 5.32 | 5.53 | 5.53 | qfq | 3,257,200 | 17,710,661 | 2.22% |
| 2023-08-16 | 5.44 | 5.46 | 5.32 | 5.41 | 5.41 | qfq | 2,576,200 | 13,891,627 | 0.19% |
| 2023-08-15 | 5.48 | 5.49 | 5.35 | 5.40 | 5.40 | qfq | 3,029,100 | 16,358,521 | -0.92% |
| 2023-08-14 | 5.31 | 5.45 | 5.25 | 5.45 | 5.45 | qfq | 3,273,140 | 17,502,404 | 2.25% |
| 2023-08-11 | 5.40 | 5.42 | 5.33 | 5.33 | 5.33 | qfq | 2,347,100 | 12,616,077 | -0.93% |
| 2023-08-10 | 5.44 | 5.44 | 5.35 | 5.38 | 5.38 | qfq | 1,803,460 | 9,691,376 | -0.55% |
| 2023-08-09 | 5.41 | 5.44 | 5.36 | 5.41 | 5.41 | qfq | 2,253,300 | 12,183,432 | 0.00% |
| 2023-08-08 | 5.44 | 5.47 | 5.37 | 5.41 | 5.41 | qfq | 2,160,600 | 11,690,869 | 0.00% |
| 2023-08-07 | 5.42 | 5.48 | 5.37 | 5.41 | 5.41 | qfq | 3,512,300 | 18,991,290 | -0.92% |
| 2023-08-04 | 5.57 | 5.61 | 5.45 | 5.46 | 5.46 | qfq | 3,441,900 | 18,972,243 | -1.44% |
| 2023-08-03 | 5.64 | 5.65 | 5.52 | 5.54 | 5.54 | qfq | 3,483,320 | 19,391,723 | -1.42% |
| 2023-08-02 | 5.70 | 5.70 | 5.52 | 5.62 | 5.62 | qfq | 2,712,280 | 15,236,468 | -0.88% |
| 2023-08-01 | 5.66 | 5.68 | 5.58 | 5.67 | 5.67 | qfq | 4,179,994 | 23,550,159 | 0.00% |
| 2023-07-31 | 5.67 | 5.73 | 5.56 | 5.67 | 5.67 | qfq | 5,087,020 | 28,761,985 | 0.53% |
| 2023-07-28 | 5.63 | 5.68 | 5.52 | 5.64 | 5.64 | qfq | 6,617,380 | 37,043,722 | 0.36% |
| 2023-07-27 | 5.46 | 5.86 | 5.43 | 5.62 | 5.62 | qfq | 13,630,400 | 76,901,285 | 2.93% |
| 2023-07-26 | 5.42 | 5.48 | 5.39 | 5.46 | 5.46 | qfq | 2,558,180 | 13,916,324 | 0.74% |
| 2023-07-25 | 5.38 | 5.42 | 5.33 | 5.42 | 5.42 | qfq | 2,377,700 | 12,819,046 | 1.69% |
| 2023-07-24 | 5.31 | 5.35 | 5.26 | 5.33 | 5.33 | qfq | 1,819,000 | 9,669,190 | 0.76% |
| 2023-07-21 | 5.26 | 5.32 | 5.23 | 5.29 | 5.29 | qfq | 2,071,700 | 10,964,962 | 0.19% |
| 2023-07-20 | 5.29 | 5.32 | 5.24 | 5.28 | 5.28 | qfq | 2,126,300 | 11,224,255 | -0.38% |
| 2023-07-19 | 5.22 | 5.32 | 5.22 | 5.30 | 5.30 | qfq | 1,743,600 | 9,221,803 | 0.76% |
| 2023-07-18 | 5.21 | 5.31 | 5.17 | 5.26 | 5.26 | qfq | 2,168,480 | 11,401,804 | 1.15% |
| 2023-07-17 | 5.14 | 5.22 | 5.07 | 5.20 | 5.20 | qfq | 2,618,000 | 13,535,594 | 0.58% |