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四通603838.SH
最近收盘价7.982026-07-17
最近交易日2026-07-17
成交量（股）1,175,000
成交额（元）9,451,893
日线记录727
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 727 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 | 8.07 | 8.17 | 7.90 | 7.98 | 7.98 | qfq | 1,175,000 | 9,451,893 | -1.97% |
| 2026-07-16 | 8.09 | 8.28 | 7.95 | 8.14 | 8.14 | qfq | 1,138,000 | 9,270,486 | 0.62% |
| 2026-07-15 | 8.02 | 8.16 | 7.93 | 8.09 | 8.09 | qfq | 1,686,400 | 13,576,811 | -0.37% |
| 2026-07-14 | 8.10 | 8.27 | 7.99 | 8.12 | 8.12 | qfq | 1,772,242 | 14,328,138 | -0.73% |
| 2026-07-13 | 8.52 | 8.58 | 8.13 | 8.18 | 8.18 | qfq | 1,470,700 | 12,241,796 | -4.33% |
| 2026-07-10 | 8.54 | 8.70 | 8.49 | 8.55 | 8.55 | qfq | 1,487,300 | 12,736,115 | -0.58% |
| 2026-07-09 | 8.80 | 8.87 | 8.58 | 8.60 | 8.60 | qfq | 855,100 | 7,407,012 | -2.27% |
| 2026-07-08 | 8.82 | 8.83 | 8.61 | 8.80 | 8.80 | qfq | 749,000 | 6,502,906 | 0.57% |
| 2026-07-07 | 8.99 | 9.25 | 8.71 | 8.75 | 8.75 | qfq | 1,681,600 | 14,947,691 | -2.67% |
| 2026-07-06 | 9.23 | 9.33 | 8.96 | 8.99 | 8.99 | qfq | 1,930,400 | 17,518,437 | -2.49% |
| 2026-07-03 | 9.19 | 9.35 | 9.07 | 9.22 | 9.22 | qfq | 1,218,700 | 11,161,306 | 0.55% |
| 2026-07-02 | 8.89 | 9.34 | 8.86 | 9.17 | 9.17 | qfq | 1,547,900 | 14,127,688 | 2.12% |
| 2026-07-01 | 8.68 | 9.00 | 8.56 | 8.98 | 8.98 | qfq | 1,441,000 | 12,710,304 | 2.98% |
| 2026-06-30 | 8.88 | 8.88 | 8.53 | 8.72 | 8.72 | qfq | 1,071,000 | 9,272,001 | -0.91% |
| 2026-06-29 | 9.15 | 9.15 | 8.77 | 8.80 | 8.80 | qfq | 2,146,900 | 18,929,699 | -4.66% |
| 2026-06-26 | 9.60 | 9.60 | 9.18 | 9.23 | 9.23 | qfq | 999,800 | 9,265,979 | -2.12% |
| 2026-06-25 | 9.35 | 9.54 | 9.15 | 9.43 | 9.43 | qfq | 1,450,700 | 13,493,309 | 0.00% |
| 2026-06-24 | 9.42 | 9.88 | 9.28 | 9.43 | 9.43 | qfq | 1,113,500 | 10,525,595 | -0.95% |
| 2026-06-23 | 9.35 | 9.65 | 9.30 | 9.52 | 9.52 | qfq | 1,098,100 | 10,453,620 | 0.95% |
| 2026-06-22 | 9.84 | 9.99 | 9.40 | 9.43 | 9.43 | qfq | 1,771,900 | 16,993,733 | -3.38% |
| 2026-06-18 | 9.61 | 10.08 | 9.61 | 9.76 | 9.76 | qfq | 2,181,900 | 21,655,444 | 1.67% |
| 2026-06-17 | 9.56 | 9.71 | 9.40 | 9.60 | 9.60 | qfq | 2,214,800 | 21,164,110 | 2.56% |
| 2026-06-16 | 8.99 | 9.36 | 8.52 | 9.36 | 9.36 | qfq | 2,242,000 | 20,349,860 | 5.05% |
| 2026-06-15 | 8.86 | 9.07 | 8.83 | 8.91 | 8.91 | qfq | 764,000 | 6,820,083 | -0.22% |
| 2026-06-12 | 8.70 | 8.93 | 8.70 | 8.93 | 8.93 | qfq | 749,500 | 6,625,422 | 2.06% |
| 2026-06-11 | 8.73 | 8.91 | 8.67 | 8.75 | 8.75 | qfq | 704,200 | 6,191,548 | 0.34% |
| 2026-06-10 | 8.58 | 8.99 | 8.58 | 8.72 | 8.72 | qfq | 871,200 | 7,664,418 | 1.40% |
| 2026-06-09 | 8.50 | 8.66 | 8.41 | 8.60 | 8.60 | qfq | 617,400 | 5,276,507 | 1.18% |
| 2026-06-08 | 8.51 | 8.79 | 8.33 | 8.50 | 8.50 | qfq | 862,100 | 7,361,662 | -1.39% |
| 2026-06-05 | 8.80 | 8.89 | 8.51 | 8.62 | 8.62 | qfq | 1,082,588 | 9,447,494 | -2.93% |
| 2026-06-04 | 8.95 | 9.10 | 8.75 | 8.88 | 8.88 | qfq | 1,167,700 | 10,370,161 | -1.00% |
| 2026-06-03 | 9.11 | 9.21 | 8.95 | 8.97 | 8.97 | qfq | 1,576,500 | 14,247,521 | -3.03% |
| 2026-06-02 | 9.25 | 9.30 | 9.06 | 9.25 | 9.25 | qfq | 1,091,500 | 10,019,005 | -0.86% |
| 2026-06-01 | 9.10 | 9.40 | 8.88 | 9.33 | 9.33 | qfq | 2,078,400 | 19,179,292 | 2.75% |
| 2026-05-29 | 9.55 | 9.55 | 9.00 | 9.08 | 9.08 | qfq | 1,854,500 | 16,990,612 | -2.99% |
| 2026-05-28 | 9.70 | 10.08 | 9.35 | 9.36 | 9.36 | qfq | 2,260,900 | 21,939,214 | -3.51% |
| 2026-05-27 | 9.77 | 9.84 | 9.54 | 9.70 | 9.70 | qfq | 1,386,415 | 13,411,853 | -1.42% |
| 2026-05-26 | 9.89 | 10.00 | 9.79 | 9.84 | 9.84 | qfq | 1,158,497 | 11,424,389 | -0.20% |
| 2026-05-25 | 9.61 | 9.98 | 9.61 | 9.86 | 9.86 | qfq | 1,763,800 | 17,325,881 | 1.86% |
| 2026-05-22 | 9.69 | 9.70 | 9.48 | 9.68 | 9.68 | qfq | 1,325,100 | 12,696,469 | 1.04% |
| 2026-05-21 | 9.71 | 9.84 | 9.55 | 9.58 | 9.58 | qfq | 1,128,100 | 10,917,338 | -1.64% |
| 2026-05-20 | 9.98 | 10.01 | 9.58 | 9.74 | 9.74 | qfq | 1,649,200 | 16,081,339 | -2.31% |
| 2026-05-19 | 9.88 | 10.02 | 9.83 | 9.97 | 9.97 | qfq | 904,700 | 8,971,694 | 1.42% |
| 2026-05-18 | 10.29 | 10.29 | 9.83 | 9.83 | 9.83 | qfq | 2,053,000 | 20,610,946 | -4.19% |
| 2026-05-15 | 10.18 | 10.36 | 10.11 | 10.26 | 10.26 | qfq | 1,658,300 | 16,980,344 | 0.79% |
| 2026-05-14 | 10.30 | 10.47 | 10.17 | 10.18 | 10.18 | qfq | 2,957,900 | 30,326,986 | -1.83% |
| 2026-05-13 | 9.80 | 10.37 | 9.80 | 10.37 | 10.37 | qfq | 5,662,464 | 58,194,798 | 4.96% |
| 2026-05-12 | 9.56 | 9.88 | 9.39 | 9.88 | 9.88 | qfq | 1,916,336 | 18,449,459 | 3.35% |
| 2026-05-11 | 9.40 | 9.69 | 9.34 | 9.56 | 9.56 | qfq | 1,759,600 | 16,785,958 | 1.16% |
| 2026-05-08 | 9.20 | 9.54 | 9.13 | 9.45 | 9.45 | qfq | 1,581,300 | 14,845,863 | 2.27% |
| 2026-05-07 | 8.90 | 9.32 | 8.90 | 9.24 | 9.24 | qfq | 2,761,900 | 25,335,064 | 3.94% |
| 2026-05-06 | 8.90 | 9.02 | 8.81 | 8.89 | 8.89 | qfq | 1,030,700 | 9,178,686 | -0.89% |
| 2026-04-30 | 8.95 | 9.03 | 8.85 | 8.97 | 8.97 | qfq | 1,311,000 | 11,711,880 | 0.79% |
| 2026-04-29 | 9.09 | 9.09 | 8.79 | 8.90 | 8.90 | qfq | 2,029,200 | 18,031,148 | -1.66% |
| 2026-04-28 | 9.18 | 9.35 | 8.99 | 9.05 | 9.05 | qfq | 2,177,200 | 19,837,215 | 0.56% |
| 2026-04-27 | 9.23 | 9.46 | 9.00 | 9.00 | 9.00 | qfq | 2,443,500 | 22,343,397 | -2.49% |
| 2026-04-24 | 8.72 | 9.25 | 8.72 | 9.23 | 9.23 | qfq | 2,207,200 | 20,030,411 | 3.71% |
| 2026-04-23 | 9.23 | 9.26 | 8.83 | 8.90 | 8.90 | qfq | 2,284,600 | 20,478,728 | -3.58% |
| 2026-04-22 | 9.30 | 9.61 | 9.14 | 9.23 | 9.23 | qfq | 2,728,700 | 25,608,640 | -0.54% |
| 2026-04-21 | 8.89 | 9.30 | 8.80 | 9.28 | 9.28 | qfq | 5,282,400 | 48,571,004 | 4.39% |
| 2026-04-20 | 8.99 | 9.32 | 8.74 | 8.89 | 8.89 | qfq | 3,147,600 | 28,564,515 | 0.11% |
| 2026-04-17 | 8.55 | 9.02 | 8.55 | 8.88 | 8.88 | qfq | 6,295,940 | 54,304,698 | -1.33% |
| 2026-04-16 | 8.84 | 9.02 | 8.55 | 9.00 | 9.00 | qfq | 2,848,700 | 25,186,086 | 2.51% |
| 2026-04-15 | 9.03 | 9.03 | 8.70 | 8.78 | 8.78 | qfq | 2,282,500 | 20,149,113 | -2.77% |
| 2026-04-14 | 9.11 | 9.11 | 8.86 | 9.03 | 9.03 | qfq | 1,276,000 | 11,505,323 | -0.11% |
| 2026-04-13 | 9.02 | 9.26 | 8.85 | 9.04 | 9.04 | qfq | 2,146,007 | 19,314,293 | 0.22% |
| 2026-04-10 | 9.09 | 9.14 | 8.98 | 9.02 | 9.02 | qfq | 1,455,400 | 13,193,456 | 0.45% |
| 2026-04-09 | 8.82 | 9.19 | 8.82 | 8.98 | 8.98 | qfq | 2,685,607 | 24,294,212 | 0.79% |
| 2026-04-08 | 9.12 | 9.19 | 8.81 | 8.91 | 8.91 | qfq | 3,374,046 | 30,202,110 | -0.89% |
| 2026-04-07 | 8.56 | 8.99 | 8.56 | 8.99 | 8.99 | qfq | 3,502,039 | 31,355,972 | 5.02% |
| 2026-04-03 | 8.76 | 8.84 | 8.47 | 8.56 | 8.56 | qfq | 1,095,100 | 9,389,306 | -1.72% |
| 2026-04-02 | 8.66 | 8.87 | 8.66 | 8.71 | 8.71 | qfq | 770,000 | 6,750,416 | -1.02% |
| 2026-04-01 | 8.94 | 9.00 | 8.70 | 8.80 | 8.80 | qfq | 1,320,400 | 11,656,300 | -0.90% |
| 2026-03-31 | 9.07 | 9.20 | 8.80 | 8.88 | 8.88 | qfq | 3,047,100 | 27,623,456 | 1.37% |
| 2026-03-30 | 8.26 | 8.76 | 8.21 | 8.76 | 8.76 | qfq | 1,201,800 | 10,299,596 | 5.04% |
| 2026-03-27 | 8.32 | 8.56 | 8.25 | 8.34 | 8.34 | qfq | 710,993 | 5,986,871 | 0.24% |
| 2026-03-26 | 8.31 | 8.64 | 8.30 | 8.32 | 8.32 | qfq | 777,900 | 6,564,679 | -1.65% |
| 2026-03-25 | 8.21 | 8.55 | 8.16 | 8.46 | 8.46 | qfq | 831,400 | 6,992,113 | 3.17% |
| 2026-03-24 | 8.02 | 8.29 | 7.80 | 8.20 | 8.20 | qfq | 1,393,700 | 11,231,474 | 3.02% |
| 2026-03-23 | 8.32 | 8.32 | 7.96 | 7.96 | 7.96 | qfq | 2,486,800 | 20,098,407 | -5.01% |
| 2026-03-20 | 8.79 | 8.79 | 8.35 | 8.38 | 8.38 | qfq | 1,583,136 | 13,585,970 | -4.23% |
| 2026-03-19 | 9.00 | 9.00 | 8.63 | 8.75 | 8.75 | qfq | 1,933,300 | 16,929,662 | -2.89% |
| 2026-03-18 | 8.80 | 9.05 | 8.75 | 9.01 | 9.01 | qfq | 1,679,600 | 14,938,304 | 1.35% |
| 2026-03-17 | 9.46 | 9.54 | 8.77 | 8.89 | 8.89 | qfq | 2,683,700 | 24,436,856 | -3.47% |
| 2026-03-16 | 9.27 | 9.59 | 9.03 | 9.21 | 9.21 | qfq | 2,385,300 | 22,026,033 | -2.85% |
| 2026-03-13 | 9.40 | 9.75 | 9.25 | 9.48 | 9.48 | qfq | 3,070,400 | 29,118,797 | -1.04% |
| 2026-03-12 | 9.16 | 9.70 | 9.07 | 9.58 | 9.58 | qfq | 4,688,000 | 44,966,202 | 3.68% |
| 2026-03-11 | 8.90 | 9.30 | 8.82 | 9.24 | 9.24 | qfq | 3,224,100 | 29,267,507 | 3.36% |
| 2026-03-10 | 9.00 | 9.25 | 8.81 | 8.94 | 8.94 | qfq | 2,557,100 | 22,820,371 | -0.67% |
| 2026-03-09 | 8.63 | 9.16 | 8.57 | 9.00 | 9.00 | qfq | 4,119,497 | 36,739,849 | 3.21% |
| 2026-03-06 | 8.44 | 8.72 | 8.33 | 8.72 | 8.72 | qfq | 4,504,000 | 38,787,244 | 5.06% |
| 2026-03-05 | 7.96 | 8.30 | 7.96 | 8.30 | 8.30 | qfq | 1,444,440 | 11,951,153 | 5.06% |
| 2026-03-04 | 7.79 | 8.02 | 7.79 | 7.90 | 7.90 | qfq | 1,113,339 | 8,781,601 | -1.86% |
| 2026-03-03 | 8.53 | 8.63 | 8.05 | 8.05 | 8.05 | qfq | 2,996,000 | 24,876,784 | -4.96% |
| 2026-03-02 | 8.17 | 8.47 | 8.06 | 8.47 | 8.47 | qfq | 6,326,738 | 52,559,401 | 4.96% |
| 2026-02-27 | 7.71 | 8.07 | 7.71 | 8.07 | 8.07 | qfq | 2,974,000 | 23,863,788 | 4.94% |
| 2026-02-26 | 7.69 | 7.73 | 7.60 | 7.69 | 7.69 | qfq | 1,126,100 | 8,630,595 | -0.13% |
| 2026-02-25 | 7.54 | 7.70 | 7.46 | 7.70 | 7.70 | qfq | 1,267,700 | 9,595,347 | 2.12% |
| 2026-02-24 | 7.47 | 7.60 | 7.40 | 7.54 | 7.54 | qfq | 1,036,800 | 7,769,353 | 1.21% |
| 2026-02-13 | 7.46 | 7.49 | 7.41 | 7.45 | 7.45 | qfq | 801,200 | 5,970,842 | -0.13% |
| 2026-02-12 | 7.69 | 7.69 | 7.46 | 7.46 | 7.46 | qfq | 1,746,000 | 13,160,307 | -3.49% |
| 2026-02-11 | 7.93 | 7.97 | 7.71 | 7.73 | 7.73 | qfq | 1,259,100 | 9,823,518 | -3.01% |
| 2026-02-10 | 7.82 | 8.00 | 7.73 | 7.97 | 7.97 | qfq | 2,387,800 | 18,690,803 | 3.10% |
| 2026-02-09 | 7.70 | 7.81 | 7.61 | 7.73 | 7.73 | qfq | 1,445,100 | 11,162,123 | 0.78% |
| 2026-02-06 | 7.41 | 7.69 | 7.38 | 7.67 | 7.67 | qfq | 2,393,700 | 18,119,012 | 3.51% |
| 2026-02-05 | 7.47 | 7.57 | 7.40 | 7.41 | 7.41 | qfq | 1,440,300 | 10,735,821 | -0.80% |
| 2026-02-04 | 7.45 | 7.62 | 7.42 | 7.47 | 7.47 | qfq | 1,153,200 | 8,664,785 | 0.67% |
| 2026-02-03 | 7.50 | 7.57 | 7.33 | 7.42 | 7.42 | qfq | 1,506,600 | 11,159,043 | -1.07% |
| 2026-02-02 | 7.59 | 7.60 | 7.40 | 7.50 | 7.50 | qfq | 2,247,702 | 16,930,832 | -0.66% |
| 2026-01-30 | 7.53 | 7.59 | 7.39 | 7.55 | 7.55 | qfq | 1,235,100 | 9,213,558 | -0.66% |
| 2026-01-29 | 7.81 | 7.81 | 7.50 | 7.60 | 7.60 | qfq | 1,436,800 | 10,893,437 | -1.94% |
| 2026-01-28 | 7.87 | 7.96 | 7.63 | 7.75 | 7.75 | qfq | 1,339,600 | 10,374,160 | -1.52% |
| 2026-01-27 | 7.80 | 7.98 | 7.68 | 7.87 | 7.87 | qfq | 2,057,102 | 16,077,010 | 1.68% |
| 2026-01-26 | 7.50 | 7.88 | 7.42 | 7.74 | 7.74 | qfq | 3,607,539 | 28,056,825 | 3.20% |
| 2026-01-23 | 7.46 | 7.57 | 7.39 | 7.50 | 7.50 | qfq | 1,527,500 | 11,427,703 | 0.67% |
| 2026-01-22 | 7.63 | 7.63 | 7.42 | 7.45 | 7.45 | qfq | 984,600 | 7,374,353 | -0.80% |
| 2026-01-21 | 7.49 | 7.58 | 7.46 | 7.51 | 7.51 | qfq | 835,700 | 6,279,360 | -0.13% |
| 2026-01-20 | 7.35 | 7.55 | 7.30 | 7.52 | 7.52 | qfq | 2,690,300 | 20,081,667 | 2.45% |
| 2026-01-19 | 7.30 | 7.36 | 7.20 | 7.34 | 7.34 | qfq | 1,197,200 | 8,708,448 | 0.41% |
| 2026-01-16 | 7.39 | 7.39 | 7.25 | 7.31 | 7.31 | qfq | 812,400 | 5,923,735 | -0.54% |
| 2026-01-15 | 7.35 | 7.38 | 7.25 | 7.35 | 7.35 | qfq | 508,500 | 3,724,686 | 0.41% |
| 2026-01-14 | 7.30 | 7.38 | 7.27 | 7.32 | 7.32 | qfq | 1,900,300 | 13,910,714 | -0.68% |
| 2026-01-13 | 7.43 | 7.47 | 7.32 | 7.37 | 7.37 | qfq | 2,315,728 | 17,095,283 | -1.07% |
| 2026-01-12 | 7.42 | 7.64 | 7.42 | 7.45 | 7.45 | qfq | 1,871,200 | 13,981,117 | 0.00% |
| 2026-01-09 | 7.53 | 7.53 | 7.41 | 7.45 | 7.45 | qfq | 1,342,900 | 9,995,940 | -0.53% |
| 2026-01-08 | 7.55 | 7.57 | 7.41 | 7.49 | 7.49 | qfq | 849,800 | 6,366,770 | -0.40% |
| 2026-01-07 | 7.62 | 7.73 | 7.44 | 7.52 | 7.52 | qfq | 1,202,000 | 9,056,909 | -1.31% |
| 2026-01-06 | 7.50 | 7.73 | 7.43 | 7.62 | 7.62 | qfq | 2,037,000 | 15,522,567 | 1.46% |
| 2026-01-05 | 7.42 | 7.60 | 7.30 | 7.51 | 7.51 | qfq | 1,909,163 | 14,216,003 | 0.40% |
| 2025-12-31 | 7.24 | 7.61 | 7.24 | 7.48 | 7.48 | qfq | 2,629,568 | 19,592,326 | 3.17% |
| 2025-12-30 | 7.28 | 7.32 | 7.24 | 7.25 | 7.25 | qfq | 729,400 | 5,298,092 | -0.96% |
| 2025-12-29 | 7.40 | 7.43 | 7.24 | 7.32 | 7.32 | qfq | 1,024,300 | 7,478,744 | -0.41% |
| 2025-12-26 | 7.42 | 7.54 | 7.35 | 7.35 | 7.35 | qfq | 814,800 | 6,031,447 | -0.94% |
| 2025-12-25 | 7.37 | 7.42 | 7.24 | 7.42 | 7.42 | qfq | 539,000 | 3,966,678 | 0.41% |
| 2025-12-24 | 7.44 | 7.57 | 7.33 | 7.39 | 7.39 | qfq | 982,105 | 7,273,775 | -0.67% |
| 2025-12-23 | 7.48 | 7.48 | 7.33 | 7.44 | 7.44 | qfq | 593,400 | 4,376,548 | 0.13% |
| 2025-12-22 | 7.48 | 7.48 | 7.35 | 7.43 | 7.43 | qfq | 677,500 | 5,016,591 | -0.93% |
| 2025-12-19 | 7.28 | 7.58 | 7.27 | 7.50 | 7.50 | qfq | 1,680,300 | 12,542,291 | 2.18% |
| 2025-12-18 | 7.26 | 7.43 | 7.25 | 7.34 | 7.34 | qfq | 547,400 | 4,023,614 | 0.27% |
| 2025-12-17 | 7.15 | 7.50 | 7.15 | 7.32 | 7.32 | qfq | 1,292,900 | 9,497,070 | 1.53% |
| 2025-12-16 | 7.29 | 7.39 | 7.20 | 7.21 | 7.21 | qfq | 965,900 | 7,028,080 | -0.28% |
| 2025-12-15 | 7.20 | 7.53 | 7.20 | 7.23 | 7.23 | qfq | 1,655,300 | 12,195,837 | 0.70% |
| 2025-12-12 | 7.30 | 7.34 | 7.11 | 7.18 | 7.18 | qfq | 1,155,100 | 8,336,926 | -0.42% |
| 2025-12-11 | 7.33 | 7.44 | 7.18 | 7.21 | 7.21 | qfq | 1,313,800 | 9,555,992 | -2.44% |
| 2025-12-10 | 7.30 | 7.39 | 7.04 | 7.39 | 7.39 | qfq | 2,029,500 | 14,701,531 | 0.14% |
| 2025-12-09 | 7.66 | 7.66 | 7.21 | 7.38 | 7.38 | qfq | 3,852,500 | 28,375,817 | -2.77% |
| 2025-12-08 | 7.60 | 7.69 | 7.53 | 7.59 | 7.59 | qfq | 1,208,400 | 9,213,796 | -0.13% |
| 2025-12-05 | 7.50 | 7.73 | 7.50 | 7.60 | 7.60 | qfq | 1,688,900 | 12,846,235 | -0.65% |
| 2025-12-04 | 7.58 | 7.81 | 7.58 | 7.65 | 7.65 | qfq | 2,525,939 | 19,404,500 | -3.89% |
| 2025-12-03 | 7.72 | 8.11 | 7.72 | 7.96 | 7.96 | qfq | 4,062,100 | 32,714,103 | 3.11% |
| 2025-12-02 | 7.82 | 7.93 | 7.68 | 7.72 | 7.72 | qfq | 671,000 | 5,207,325 | -1.28% |
| 2025-12-01 | 7.64 | 7.83 | 7.62 | 7.82 | 7.82 | qfq | 750,100 | 5,808,009 | 1.16% |
| 2025-11-28 | 7.85 | 7.85 | 7.66 | 7.73 | 7.73 | qfq | 885,700 | 6,830,201 | -1.53% |
| 2025-11-27 | 7.65 | 8.00 | 7.60 | 7.85 | 7.85 | qfq | 1,415,600 | 11,055,848 | 2.61% |
| 2025-11-26 | 7.75 | 7.76 | 7.63 | 7.65 | 7.65 | qfq | 799,600 | 6,132,953 | -1.29% |
| 2025-11-25 | 7.67 | 7.79 | 7.60 | 7.75 | 7.75 | qfq | 1,147,900 | 8,880,404 | 1.04% |
| 2025-11-24 | 7.62 | 7.72 | 7.31 | 7.67 | 7.67 | qfq | 1,451,900 | 10,959,283 | 1.72% |
| 2025-11-21 | 7.67 | 7.67 | 7.30 | 7.54 | 7.54 | qfq | 2,537,500 | 18,798,992 | -1.82% |
| 2025-11-20 | 7.76 | 7.81 | 7.56 | 7.68 | 7.68 | qfq | 1,491,500 | 11,452,976 | -1.16% |
| 2025-11-19 | 7.85 | 7.95 | 7.73 | 7.77 | 7.77 | qfq | 1,131,800 | 8,836,258 | -1.52% |
| 2025-11-18 | 7.86 | 7.99 | 7.69 | 7.89 | 7.89 | qfq | 1,907,900 | 14,915,178 | -1.74% |
| 2025-11-17 | 7.96 | 8.16 | 7.82 | 8.03 | 8.03 | qfq | 3,848,300 | 30,542,399 | -2.43% |
| 2025-11-14 | 8.16 | 8.30 | 8.15 | 8.23 | 8.23 | qfq | 860,900 | 7,092,457 | 0.61% |
| 2025-11-13 | 8.30 | 8.36 | 8.17 | 8.18 | 8.18 | qfq | 1,235,100 | 10,173,937 | -1.09% |
| 2025-11-12 | 8.21 | 8.29 | 8.10 | 8.27 | 8.27 | qfq | 1,397,400 | 11,469,369 | 0.49% |
| 2025-11-11 | 8.38 | 8.64 | 8.22 | 8.23 | 8.23 | qfq | 1,698,100 | 14,237,967 | -1.20% |
| 2025-11-10 | 8.31 | 8.43 | 8.23 | 8.33 | 8.33 | qfq | 1,788,200 | 14,853,015 | -0.36% |
| 2025-11-07 | 8.74 | 8.80 | 8.34 | 8.36 | 8.36 | qfq | 2,776,000 | 23,530,814 | -3.35% |
| 2025-11-06 | 8.70 | 8.87 | 8.50 | 8.65 | 8.65 | qfq | 2,977,300 | 25,740,290 | 0.82% |
| 2025-11-05 | 8.13 | 8.58 | 8.13 | 8.58 | 8.58 | qfq | 2,564,748 | 21,646,069 | 5.02% |
| 2025-11-04 | 8.10 | 8.17 | 8.01 | 8.17 | 8.17 | qfq | 1,440,600 | 11,634,678 | 1.49% |
| 2025-11-03 | 8.11 | 8.20 | 8.01 | 8.05 | 8.05 | qfq | 2,163,700 | 17,518,581 | -0.74% |
| 2025-10-31 | 7.88 | 8.15 | 7.88 | 8.11 | 8.11 | qfq | 2,156,700 | 17,427,595 | 1.00% |
| 2025-10-30 | 8.05 | 8.18 | 7.99 | 8.03 | 8.03 | qfq | 1,986,116 | 16,020,702 | -0.25% |
| 2025-10-29 | 8.33 | 8.44 | 7.90 | 8.05 | 8.05 | qfq | 4,903,337 | 39,922,547 | -1.23% |
| 2025-10-28 | 7.78 | 8.15 | 7.78 | 8.15 | 8.15 | qfq | 5,700,800 | 46,030,829 | 5.03% |
| 2025-10-27 | 7.74 | 7.76 | 7.68 | 7.76 | 7.76 | qfq | 1,681,900 | 13,023,480 | 5.01% |
| 2025-10-24 | 7.42 | 7.52 | 7.38 | 7.39 | 7.39 | qfq | 852,100 | 6,333,497 | -0.81% |
| 2025-10-23 | 7.51 | 7.51 | 7.33 | 7.45 | 7.45 | qfq | 1,104,300 | 8,162,066 | -0.80% |
| 2025-10-22 | 7.64 | 7.65 | 7.50 | 7.51 | 7.51 | qfq | 868,800 | 6,571,076 | -1.05% |
| 2025-10-21 | 7.60 | 7.61 | 7.47 | 7.59 | 7.59 | qfq | 969,000 | 7,334,582 | 1.20% |
| 2025-10-20 | 7.32 | 7.57 | 7.29 | 7.50 | 7.50 | qfq | 917,700 | 6,817,024 | 2.46% |
| 2025-10-17 | 7.39 | 7.54 | 7.27 | 7.32 | 7.32 | qfq | 1,235,600 | 9,110,298 | -3.05% |
| 2025-10-16 | 7.86 | 7.86 | 7.50 | 7.55 | 7.55 | qfq | 2,007,800 | 15,304,917 | -3.70% |
| 2025-10-15 | 7.90 | 7.98 | 7.73 | 7.84 | 7.84 | qfq | 2,206,997 | 17,229,910 | 0.51% |
| 2025-10-14 | 7.85 | 8.09 | 7.75 | 7.80 | 7.80 | qfq | 1,163,100 | 9,176,251 | -0.38% |
| 2025-10-13 | 7.65 | 7.83 | 7.56 | 7.83 | 7.83 | qfq | 1,295,800 | 10,009,636 | 0.38% |
| 2025-10-10 | 7.72 | 8.17 | 7.72 | 7.80 | 7.80 | qfq | 1,761,000 | 13,973,058 | 0.00% |
| 2025-10-09 | 8.07 | 8.07 | 7.75 | 7.80 | 7.80 | qfq | 2,432,600 | 19,062,730 | -3.58% |
| 2025-09-30 | 8.02 | 8.36 | 7.97 | 8.09 | 8.09 | qfq | 4,793,400 | 39,075,333 | 1.51% |
| 2025-09-29 | 7.60 | 7.97 | 7.56 | 7.97 | 7.97 | qfq | 4,871,900 | 38,342,516 | 5.01% |
| 2025-09-26 | 7.55 | 7.66 | 7.41 | 7.59 | 7.59 | qfq | 1,785,000 | 13,478,890 | 1.47% |
| 2025-09-25 | 7.44 | 7.68 | 7.32 | 7.48 | 7.48 | qfq | 1,462,500 | 10,927,957 | 0.54% |
| 2025-09-24 | 7.24 | 7.44 | 7.14 | 7.44 | 7.44 | qfq | 2,154,300 | 15,689,464 | 2.34% |
| 2025-09-23 | 7.25 | 7.36 | 7.08 | 7.27 | 7.27 | qfq | 2,783,500 | 20,048,083 | -1.09% |
| 2025-09-22 | 7.34 | 7.50 | 7.16 | 7.35 | 7.35 | qfq | 2,099,800 | 15,425,653 | 0.14% |
| 2025-09-19 | 7.37 | 7.70 | 7.29 | 7.34 | 7.34 | qfq | 3,140,300 | 23,415,624 | -3.17% |
| 2025-09-18 | 7.71 | 7.74 | 7.44 | 7.58 | 7.58 | qfq | 3,231,300 | 24,633,416 | -1.69% |
| 2025-09-17 | 7.55 | 7.87 | 7.35 | 7.71 | 7.71 | qfq | 4,030,100 | 30,349,170 | 2.12% |
| 2025-09-16 | 7.14 | 7.55 | 7.14 | 7.55 | 7.55 | qfq | 7,426,000 | 55,649,913 | 5.01% |
| 2025-09-15 | 6.88 | 7.22 | 6.85 | 7.19 | 7.19 | qfq | 3,126,000 | 22,096,400 | 4.51% |
| 2025-09-12 | 6.99 | 6.99 | 6.85 | 6.88 | 6.88 | qfq | 1,036,800 | 7,150,953 | -1.01% |
| 2025-09-11 | 7.00 | 7.04 | 6.84 | 6.95 | 6.95 | qfq | 1,882,300 | 13,035,660 | 0.00% |
| 2025-09-10 | 6.91 | 7.09 | 6.77 | 6.95 | 6.95 | qfq | 2,192,701 | 15,157,175 | 0.58% |
| 2025-09-09 | 6.66 | 6.92 | 6.57 | 6.91 | 6.91 | qfq | 2,263,480 | 15,264,125 | 4.07% |
| 2025-09-08 | 6.42 | 6.65 | 6.39 | 6.64 | 6.64 | qfq | 2,055,500 | 13,526,642 | 3.43% |
| 2025-09-05 | 6.38 | 6.47 | 6.31 | 6.42 | 6.42 | qfq | 1,302,300 | 8,320,115 | 1.10% |
| 2025-09-04 | 6.38 | 6.40 | 6.30 | 6.35 | 6.35 | qfq | 1,578,900 | 10,033,186 | 0.00% |
| 2025-09-03 | 6.57 | 6.57 | 6.23 | 6.35 | 6.35 | qfq | 2,314,600 | 14,787,497 | -2.76% |
| 2025-09-02 | 6.69 | 6.69 | 6.45 | 6.53 | 6.53 | qfq | 1,968,300 | 12,841,390 | -1.51% |
| 2025-09-01 | 6.64 | 6.75 | 6.60 | 6.63 | 6.63 | qfq | 1,781,280 | 11,814,144 | -1.04% |
| 2025-08-29 | 6.71 | 6.89 | 6.52 | 6.70 | 6.70 | qfq | 2,482,300 | 16,563,197 | -0.15% |
| 2025-08-28 | 6.69 | 6.77 | 6.52 | 6.71 | 6.71 | qfq | 4,714,900 | 31,390,880 | -0.45% |
| 2025-08-27 | 6.63 | 6.96 | 6.63 | 6.74 | 6.74 | qfq | 8,759,300 | 60,579,868 | 1.66% |
| 2025-08-26 | 6.71 | 6.71 | 6.51 | 6.63 | 6.63 | qfq | 2,556,800 | 16,825,200 | -1.19% |
| 2025-08-25 | 6.84 | 6.85 | 6.64 | 6.71 | 6.71 | qfq | 1,741,600 | 11,702,595 | -0.59% |
| 2025-08-22 | 6.69 | 6.85 | 6.63 | 6.75 | 6.75 | qfq | 1,560,280 | 10,493,494 | 0.30% |
| 2025-08-21 | 6.61 | 6.91 | 6.56 | 6.73 | 6.73 | qfq | 3,432,613 | 23,283,469 | 2.28% |
| 2025-08-20 | 6.58 | 6.60 | 6.49 | 6.58 | 6.58 | qfq | 2,200,100 | 14,374,486 | -0.75% |
| 2025-08-19 | 6.38 | 6.70 | 6.33 | 6.63 | 6.63 | qfq | 5,161,246 | 34,328,564 | 3.92% |
| 2025-08-18 | 6.30 | 6.45 | 6.20 | 6.38 | 6.38 | qfq | 2,995,600 | 18,825,384 | 1.11% |
| 2025-08-15 | 6.33 | 6.37 | 6.25 | 6.31 | 6.31 | qfq | 1,784,400 | 11,254,650 | 0.00% |
| 2025-08-14 | 6.47 | 6.49 | 6.23 | 6.31 | 6.31 | qfq | 2,572,300 | 16,320,453 | -2.47% |
| 2025-08-13 | 6.18 | 6.47 | 6.16 | 6.47 | 6.47 | qfq | 3,823,300 | 24,290,873 | 5.03% |
| 2025-08-12 | 6.14 | 6.25 | 6.10 | 6.16 | 6.16 | qfq | 1,700,500 | 10,474,585 | 0.16% |
| 2025-08-11 | 5.92 | 6.15 | 5.92 | 6.15 | 6.15 | qfq | 2,610,100 | 15,853,285 | 2.33% |
| 2025-08-08 | 6.27 | 6.28 | 5.96 | 6.01 | 6.01 | qfq | 3,635,200 | 22,014,918 | -2.12% |
| 2025-08-07 | 5.86 | 6.14 | 5.84 | 6.14 | 6.14 | qfq | 3,963,500 | 23,761,505 | 4.96% |
| 2025-08-06 | 5.86 | 5.90 | 5.83 | 5.85 | 5.85 | qfq | 1,075,700 | 6,289,198 | -0.68% |
| 2025-08-05 | 5.85 | 5.93 | 5.84 | 5.89 | 5.89 | qfq | 1,533,800 | 9,038,472 | 0.86% |
| 2025-08-04 | 5.83 | 5.86 | 5.77 | 5.84 | 5.84 | qfq | 920,700 | 5,349,430 | 0.00% |
| 2025-08-01 | 5.75 | 5.91 | 5.75 | 5.84 | 5.84 | qfq | 1,306,800 | 7,615,978 | 0.69% |
| 2025-07-31 | 5.84 | 5.86 | 5.77 | 5.80 | 5.80 | qfq | 1,021,900 | 5,936,808 | -0.17% |
| 2025-07-30 | 5.93 | 5.93 | 5.75 | 5.81 | 5.81 | qfq | 1,543,300 | 8,981,663 | -1.86% |
| 2025-07-29 | 5.86 | 5.94 | 5.84 | 5.92 | 5.92 | qfq | 1,862,800 | 10,956,790 | 0.51% |
| 2025-07-28 | 5.95 | 6.03 | 5.89 | 5.89 | 5.89 | qfq | 2,357,300 | 14,000,338 | -2.00% |
| 2025-07-25 | 6.09 | 6.09 | 5.89 | 6.01 | 6.01 | qfq | 2,432,300 | 14,505,752 | -0.99% |
| 2025-07-24 | 6.00 | 6.13 | 6.00 | 6.07 | 6.07 | qfq | 1,789,400 | 10,839,540 | 1.17% |
| 2025-07-23 | 6.07 | 6.09 | 5.93 | 6.00 | 6.00 | qfq | 1,306,800 | 7,847,863 | -1.15% |
| 2025-07-22 | 6.05 | 6.17 | 5.98 | 6.07 | 6.07 | qfq | 2,620,600 | 15,970,933 | 0.83% |
| 2025-07-21 | 6.20 | 6.25 | 5.95 | 6.02 | 6.02 | qfq | 1,957,600 | 11,906,217 | -2.59% |
| 2025-07-18 | 6.19 | 6.23 | 6.12 | 6.18 | 6.18 | qfq | 852,900 | 5,269,880 | 0.32% |
| 2025-07-17 | 6.30 | 6.30 | 6.14 | 6.16 | 6.16 | qfq | 1,712,400 | 10,645,461 | -0.65% |
| 2025-07-16 | 5.88 | 6.20 | 5.87 | 6.20 | 6.20 | qfq | 2,428,622 | 14,797,405 | 5.08% |
| 2025-07-15 | 6.00 | 6.00 | 5.87 | 5.90 | 5.90 | qfq | 1,153,400 | 6,820,613 | -1.99% |
| 2025-07-14 | 5.82 | 6.05 | 5.75 | 6.02 | 6.02 | qfq | 1,768,100 | 10,476,025 | 2.56% |
| 2025-07-11 | 5.87 | 5.99 | 5.79 | 5.87 | 5.87 | qfq | 2,966,000 | 17,407,615 | -0.84% |
| 2025-07-10 | 6.25 | 6.30 | 5.92 | 5.92 | 5.92 | qfq | 5,020,822 | 30,157,286 | -4.98% |
| 2025-07-09 | 6.16 | 6.31 | 6.15 | 6.23 | 6.23 | qfq | 1,847,800 | 11,494,674 | 0.48% |
| 2025-07-08 | 6.19 | 6.29 | 6.09 | 6.20 | 6.20 | qfq | 2,319,300 | 14,360,605 | 0.32% |
| 2025-07-07 | 6.23 | 6.34 | 6.17 | 6.18 | 6.18 | qfq | 1,617,600 | 10,037,933 | -2.06% |
| 2025-07-04 | 6.25 | 6.37 | 6.23 | 6.31 | 6.31 | qfq | 1,901,600 | 11,971,192 | -0.16% |
| 2025-07-03 | 6.45 | 6.45 | 6.23 | 6.32 | 6.32 | qfq | 3,334,500 | 21,066,851 | -1.10% |
| 2025-07-02 | 6.50 | 6.59 | 6.34 | 6.39 | 6.39 | qfq | 3,770,600 | 24,326,578 | -1.39% |
| 2025-07-01 | 6.76 | 6.80 | 6.42 | 6.48 | 6.48 | qfq | 6,622,000 | 43,443,227 | -3.28% |
| 2025-06-30 | 7.14 | 7.14 | 6.55 | 6.70 | 6.70 | qfq | 7,088,100 | 48,098,491 | -1.47% |
| 2025-06-27 | 6.80 | 6.80 | 6.78 | 6.80 | 6.80 | qfq | 1,435,800 | 9,763,304 | 4.94% |
| 2025-06-26 | 6.17 | 6.48 | 6.14 | 6.48 | 6.48 | qfq | 1,171,400 | 7,428,472 | 5.02% |
| 2025-06-25 | 6.35 | 6.35 | 6.11 | 6.17 | 6.17 | qfq | 1,680,300 | 10,384,742 | -1.59% |
| 2025-06-24 | 6.14 | 6.28 | 6.14 | 6.27 | 6.27 | qfq | 1,758,200 | 10,962,978 | 1.46% |
| 2025-06-23 | 6.22 | 6.33 | 6.10 | 6.18 | 6.18 | qfq | 1,948,900 | 12,050,231 | -0.80% |
| 2025-06-20 | 6.45 | 6.49 | 6.19 | 6.23 | 6.23 | qfq | 2,339,101 | 14,650,749 | -3.26% |
| 2025-06-19 | 6.50 | 6.60 | 6.38 | 6.44 | 6.44 | qfq | 2,760,600 | 17,947,399 | 0.63% |
| 2025-06-18 | 6.52 | 6.54 | 6.32 | 6.40 | 6.40 | qfq | 2,738,600 | 17,485,343 | -1.39% |
| 2025-06-17 | 6.60 | 6.61 | 6.40 | 6.49 | 6.49 | qfq | 3,426,700 | 22,230,681 | -1.82% |
| 2025-06-16 | 6.50 | 6.68 | 6.45 | 6.61 | 6.61 | qfq | 2,009,000 | 13,202,081 | 1.69% |
| 2025-06-13 | 6.68 | 6.68 | 6.40 | 6.50 | 6.50 | qfq | 3,422,800 | 22,144,940 | -1.96% |
| 2025-06-12 | 6.80 | 6.92 | 6.51 | 6.63 | 6.63 | qfq | 4,653,500 | 30,957,350 | -2.07% |
| 2025-06-11 | 6.96 | 7.18 | 6.69 | 6.77 | 6.77 | qfq | 4,652,400 | 31,920,351 | -2.73% |
| 2025-06-10 | 6.92 | 6.98 | 6.70 | 6.96 | 6.96 | qfq | 8,127,400 | 55,973,729 | 4.66% |
| 2025-06-09 | 6.55 | 6.65 | 6.38 | 6.65 | 6.65 | qfq | 1,419,400 | 9,314,985 | 5.06% |
| 2025-06-06 | 6.09 | 6.33 | 6.00 | 6.33 | 6.33 | qfq | 2,512,500 | 15,727,880 | 4.98% |
| 2025-06-05 | 6.09 | 6.20 | 5.97 | 6.03 | 6.03 | qfq | 3,990,800 | 24,297,692 | -1.79% |
| 2025-06-04 | 5.88 | 6.16 | 5.80 | 6.14 | 6.14 | qfq | 8,365,598 | 50,440,220 | 4.60% |
| 2025-06-03 | 5.63 | 6.02 | 5.63 | 5.87 | 5.87 | qfq | 4,764,098 | 28,346,370 | 2.44% |
| 2025-05-30 | 5.78 | 5.86 | 5.59 | 5.73 | 5.73 | qfq | 3,128,798 | 17,970,425 | -1.21% |
| 2025-05-29 | 5.93 | 5.93 | 5.62 | 5.80 | 5.80 | qfq | 6,840,398 | 39,909,396 | 2.29% |
| 2025-05-28 | 5.60 | 5.67 | 5.50 | 5.67 | 5.67 | qfq | 2,115,100 | 11,914,998 | 5.00% |
| 2025-05-27 | 5.14 | 5.40 | 5.10 | 5.40 | 5.40 | qfq | 2,587,802 | 13,749,108 | 5.06% |
| 2025-05-26 | 5.12 | 5.14 | 5.06 | 5.14 | 5.14 | qfq | 1,213,400 | 6,207,989 | 0.78% |
| 2025-05-23 | 5.21 | 5.28 | 5.07 | 5.10 | 5.10 | qfq | 2,004,200 | 10,402,130 | -2.49% |
| 2025-05-22 | 5.28 | 5.32 | 5.22 | 5.23 | 5.23 | qfq | 1,229,702 | 6,471,765 | -0.95% |
| 2025-05-21 | 5.22 | 5.36 | 5.21 | 5.28 | 5.28 | qfq | 2,594,700 | 13,695,647 | 0.00% |
| 2025-05-20 | 5.33 | 5.33 | 5.18 | 5.28 | 5.28 | qfq | 2,659,980 | 13,963,854 | -0.56% |
| 2025-05-19 | 5.36 | 5.36 | 5.21 | 5.31 | 5.31 | qfq | 4,332,300 | 22,939,993 | 4.12% |
| 2025-05-16 | 5.05 | 5.13 | 5.04 | 5.10 | 5.10 | qfq | 1,619,900 | 8,216,166 | -0.58% |
| 2025-05-15 | 5.12 | 5.27 | 5.09 | 5.13 | 5.13 | qfq | 2,869,200 | 14,831,400 | 0.39% |
| 2025-05-14 | 5.05 | 5.12 | 5.00 | 5.11 | 5.11 | qfq | 2,416,922 | 12,226,066 | -0.20% |
| 2025-05-13 | 5.28 | 5.31 | 5.03 | 5.12 | 5.12 | qfq | 3,374,340 | 17,313,319 | -1.16% |
| 2025-05-12 | 5.29 | 5.34 | 5.07 | 5.18 | 5.18 | qfq | 3,681,600 | 18,997,461 | -0.38% |
| 2025-05-09 | 5.27 | 5.38 | 5.16 | 5.20 | 5.20 | qfq | 6,653,224 | 35,058,224 | 0.58% |
| 2025-05-08 | 4.98 | 5.17 | 4.95 | 5.17 | 5.17 | qfq | 6,056,700 | 30,936,819 | 5.08% |
| 2025-05-07 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | qfq | 4,611,400 | 22,591,166 | 4.90% |
| 2025-05-06 | 4.47 | 4.69 | 4.42 | 4.69 | 4.69 | qfq | 3,931,100 | 18,069,791 | 4.92% |
| 2025-04-30 | 4.13 | 4.47 | 4.13 | 4.47 | 4.47 | qfq | 8,756,140 | 37,652,158 | 4.93% |
| 2025-04-28 | 4.50 | 4.51 | 4.12 | 4.26 | 4.26 | qfq | 5,907,700 | 24,999,081 | -5.54% |
| 2025-04-25 | 4.63 | 4.66 | 4.48 | 4.51 | 4.51 | qfq | 3,442,000 | 15,596,846 | -2.80% |
| 2025-04-24 | 4.73 | 4.83 | 4.54 | 4.64 | 4.64 | qfq | 3,655,600 | 17,086,040 | -3.53% |
| 2025-04-23 | 4.99 | 5.02 | 4.81 | 4.81 | 4.81 | qfq | 4,150,000 | 20,226,136 | -3.22% |
| 2025-04-22 | 5.14 | 5.14 | 4.92 | 4.97 | 4.97 | qfq | 4,399,702 | 22,062,856 | -3.50% |
| 2025-04-21 | 5.18 | 5.23 | 5.00 | 5.15 | 5.15 | qfq | 3,298,300 | 16,849,010 | -1.34% |
| 2025-04-18 | 5.07 | 5.45 | 5.04 | 5.22 | 5.22 | qfq | 6,314,700 | 33,110,496 | 2.96% |
| 2025-04-17 | 4.92 | 5.16 | 4.90 | 5.07 | 5.07 | qfq | 2,782,800 | 14,104,538 | 1.40% |
| 2025-04-16 | 5.02 | 5.05 | 4.82 | 5.00 | 5.00 | qfq | 3,200,500 | 15,779,960 | -0.40% |
| 2025-04-15 | 5.00 | 5.04 | 4.92 | 5.02 | 5.02 | qfq | 1,868,200 | 9,309,592 | 1.01% |
| 2025-04-14 | 4.90 | 5.08 | 4.90 | 4.97 | 4.97 | qfq | 2,543,700 | 12,687,167 | 1.64% |
| 2025-04-11 | 5.14 | 5.14 | 4.81 | 4.89 | 4.89 | qfq | 5,539,700 | 27,266,842 | -1.61% |
| 2025-04-10 | 4.57 | 4.97 | 4.57 | 4.97 | 4.97 | qfq | 4,657,700 | 22,440,768 | 9.96% |
| 2025-04-09 | 4.28 | 4.57 | 4.00 | 4.52 | 4.52 | qfq | 3,816,098 | 16,385,810 | 4.39% |
| 2025-04-08 | 4.15 | 4.52 | 4.15 | 4.33 | 4.33 | qfq | 4,244,700 | 18,168,838 | -3.78% |
| 2025-04-07 | 4.88 | 4.88 | 4.50 | 4.50 | 4.50 | qfq | 2,644,800 | 12,035,932 | -10.00% |
| 2025-04-03 | 4.95 | 5.02 | 4.89 | 5.00 | 5.00 | qfq | 2,250,800 | 11,142,647 | -0.40% |
| 2025-04-02 | 5.00 | 5.09 | 4.90 | 5.02 | 5.02 | qfq | 3,568,200 | 17,818,535 | -0.20% |
| 2025-04-01 | 4.93 | 5.16 | 4.90 | 5.03 | 5.03 | qfq | 3,228,700 | 16,349,885 | 2.24% |
| 2025-03-31 | 4.98 | 5.00 | 4.85 | 4.92 | 4.92 | qfq | 2,862,887 | 14,051,626 | -1.01% |
| 2025-03-28 | 5.04 | 5.11 | 4.94 | 4.97 | 4.97 | qfq | 2,722,200 | 13,580,792 | -2.36% |
| 2025-03-27 | 5.21 | 5.21 | 5.00 | 5.09 | 5.09 | qfq | 3,004,900 | 15,226,933 | -1.93% |
| 2025-03-26 | 5.05 | 5.30 | 5.03 | 5.19 | 5.19 | qfq | 3,337,800 | 17,353,375 | 1.57% |
| 2025-03-25 | 5.15 | 5.22 | 4.93 | 5.11 | 5.11 | qfq | 4,207,600 | 21,339,579 | -2.11% |
| 2025-03-24 | 5.46 | 5.61 | 5.15 | 5.22 | 5.22 | qfq | 5,229,900 | 27,671,515 | -5.26% |
| 2025-03-21 | 5.61 | 5.67 | 5.46 | 5.51 | 5.51 | qfq | 4,363,100 | 24,059,917 | -2.48% |
| 2025-03-20 | 5.54 | 5.78 | 5.52 | 5.65 | 5.65 | qfq | 6,040,900 | 34,206,984 | 1.80% |
| 2025-03-19 | 5.58 | 5.61 | 5.46 | 5.55 | 5.55 | qfq | 3,058,500 | 16,853,425 | -1.07% |
| 2025-03-18 | 5.57 | 5.67 | 5.50 | 5.61 | 5.61 | qfq | 4,146,500 | 23,153,026 | 0.72% |
| 2025-03-17 | 5.46 | 5.68 | 5.46 | 5.57 | 5.57 | qfq | 5,989,700 | 33,494,916 | 2.01% |
| 2025-03-14 | 5.39 | 5.48 | 5.32 | 5.46 | 5.46 | qfq | 3,563,500 | 19,341,759 | 1.87% |
| 2025-03-13 | 5.48 | 5.54 | 5.30 | 5.36 | 5.36 | qfq | 3,211,900 | 17,368,015 | -2.37% |
| 2025-03-12 | 5.45 | 5.52 | 5.40 | 5.49 | 5.49 | qfq | 3,782,000 | 20,686,122 | 1.29% |
| 2025-03-11 | 5.30 | 5.42 | 5.29 | 5.42 | 5.42 | qfq | 3,278,900 | 17,536,302 | 1.31% |
| 2025-03-10 | 5.35 | 5.45 | 5.28 | 5.35 | 5.35 | qfq | 3,669,700 | 19,686,158 | 1.33% |
| 2025-03-07 | 5.39 | 5.45 | 5.26 | 5.28 | 5.28 | qfq | 3,292,400 | 17,562,701 | -1.68% |
| 2025-03-06 | 5.36 | 5.44 | 5.26 | 5.37 | 5.37 | qfq | 3,449,627 | 18,475,507 | 0.19% |
| 2025-03-05 | 5.40 | 5.48 | 5.20 | 5.36 | 5.36 | qfq | 4,759,900 | 25,190,527 | -1.65% |
| 2025-03-04 | 5.42 | 5.49 | 5.26 | 5.45 | 5.45 | qfq | 4,134,500 | 22,414,706 | -0.73% |
| 2025-03-03 | 5.61 | 5.62 | 5.44 | 5.49 | 5.49 | qfq | 5,101,595 | 28,210,087 | -0.90% |
| 2025-02-28 | 5.56 | 5.68 | 5.45 | 5.54 | 5.54 | qfq | 5,042,795 | 28,012,623 | -0.18% |
| 2025-02-27 | 5.58 | 5.65 | 5.42 | 5.55 | 5.55 | qfq | 3,795,100 | 20,964,064 | -0.36% |
| 2025-02-26 | 5.56 | 5.64 | 5.49 | 5.57 | 5.57 | qfq | 3,900,900 | 21,674,874 | 0.91% |
| 2025-02-25 | 5.51 | 5.71 | 5.46 | 5.52 | 5.52 | qfq | 7,213,000 | 40,289,275 | 0.18% |
| 2025-02-24 | 5.57 | 5.58 | 5.40 | 5.51 | 5.51 | qfq | 7,351,300 | 40,333,670 | -1.25% |
| 2025-02-21 | 5.47 | 5.88 | 5.40 | 5.58 | 5.58 | qfq | 9,133,500 | 51,395,627 | 1.82% |
| 2025-02-20 | 5.55 | 5.62 | 5.40 | 5.48 | 5.48 | qfq | 8,180,600 | 44,761,500 | -1.79% |
| 2025-02-19 | 5.70 | 5.83 | 5.53 | 5.58 | 5.58 | qfq | 9,322,700 | 52,643,470 | 2.20% |
| 2025-02-18 | 5.89 | 6.00 | 5.46 | 5.46 | 5.46 | qfq | 15,436,300 | 88,249,898 | -3.87% |
| 2025-02-17 | 5.33 | 5.68 | 5.30 | 5.68 | 5.68 | qfq | 4,266,522 | 23,696,159 | 10.08% |
| 2025-02-14 | 5.35 | 5.35 | 5.13 | 5.16 | 5.16 | qfq | 4,288,000 | 22,462,292 | -2.46% |
| 2025-02-13 | 5.36 | 5.38 | 5.24 | 5.29 | 5.29 | qfq | 2,854,500 | 15,113,205 | -0.75% |
| 2025-02-12 | 5.49 | 5.50 | 5.28 | 5.33 | 5.33 | qfq | 4,177,700 | 22,475,341 | -0.74% |
| 2025-02-11 | 5.47 | 5.60 | 5.32 | 5.37 | 5.37 | qfq | 4,766,500 | 25,613,539 | -2.01% |
| 2025-02-10 | 5.26 | 5.48 | 5.24 | 5.48 | 5.48 | qfq | 5,714,000 | 30,726,195 | 5.38% |
| 2025-02-07 | 5.18 | 5.30 | 5.08 | 5.20 | 5.20 | qfq | 5,142,600 | 26,824,750 | 1.36% |
| 2025-02-06 | 5.20 | 5.20 | 4.98 | 5.13 | 5.13 | qfq | 4,677,300 | 23,785,138 | 0.20% |
| 2025-02-05 | 5.03 | 5.18 | 5.03 | 5.12 | 5.12 | qfq | 4,259,200 | 21,746,508 | 2.81% |
| 2025-01-27 | 5.05 | 5.21 | 4.95 | 4.98 | 4.98 | qfq | 5,050,900 | 25,621,633 | -0.60% |
| 2025-01-24 | 4.99 | 5.13 | 4.90 | 5.01 | 5.01 | qfq | 8,081,700 | 40,417,408 | -2.15% |
| 2025-01-23 | 4.72 | 5.48 | 4.72 | 5.12 | 5.12 | qfq | 19,054,045 | 96,224,804 | -2.29% |
| 2025-01-22 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | qfq | 4,981,000 | 26,100,440 | -9.97% |
| 2025-01-21 | 5.98 | 6.21 | 5.73 | 5.82 | 5.82 | qfq | 15,598,100 | 92,692,822 | -2.02% |
| 2025-01-20 | 5.43 | 5.94 | 5.43 | 5.94 | 5.94 | qfq | 3,674,200 | 21,565,324 | 10.00% |
| 2025-01-17 | 5.83 | 5.86 | 5.32 | 5.40 | 5.40 | qfq | 12,654,602 | 68,992,265 | -8.63% |
| 2025-01-16 | 6.10 | 6.19 | 5.81 | 5.91 | 5.91 | qfq | 7,652,402 | 45,798,529 | -2.64% |
| 2025-01-15 | 6.43 | 6.43 | 5.98 | 6.07 | 6.07 | qfq | 8,975,300 | 55,010,345 | -5.60% |
| 2025-01-14 | 6.31 | 6.48 | 6.30 | 6.43 | 6.43 | qfq | 9,400,301 | 60,054,558 | 0.63% |
| 2025-01-13 | 5.81 | 6.60 | 5.65 | 6.39 | 6.39 | qfq | 16,347,701 | 102,193,825 | 3.73% |
| 2025-01-10 | 5.99 | 6.30 | 5.63 | 6.16 | 6.16 | qfq | 17,628,400 | 107,450,140 | 7.13% |
| 2025-01-09 | 5.24 | 5.75 | 5.18 | 5.75 | 5.75 | qfq | 5,611,800 | 30,986,521 | 9.94% |
| 2025-01-08 | 5.25 | 5.28 | 5.00 | 5.23 | 5.23 | qfq | 5,246,400 | 27,047,253 | 0.00% |
| 2025-01-07 | 5.05 | 5.24 | 5.00 | 5.23 | 5.23 | qfq | 4,852,100 | 24,894,186 | 4.60% |
| 2025-01-06 | 5.17 | 5.17 | 4.80 | 5.00 | 5.00 | qfq | 6,820,260 | 33,778,236 | -2.72% |
| 2025-01-03 | 5.53 | 5.60 | 5.09 | 5.14 | 5.14 | qfq | 6,106,700 | 32,145,070 | -7.22% |
| 2025-01-02 | 5.54 | 5.75 | 5.48 | 5.54 | 5.54 | qfq | 5,658,000 | 31,645,487 | -0.89% |
| 2024-12-31 | 5.88 | 5.91 | 5.54 | 5.59 | 5.59 | qfq | 4,830,201 | 27,470,828 | -3.29% |
| 2024-12-30 | 6.20 | 6.20 | 5.70 | 5.78 | 5.78 | qfq | 9,089,900 | 53,015,801 | -6.47% |
| 2024-12-27 | 6.32 | 6.41 | 6.16 | 6.18 | 6.18 | qfq | 4,505,800 | 28,314,370 | -1.90% |
| 2024-12-26 | 6.17 | 6.55 | 6.16 | 6.30 | 6.30 | qfq | 5,169,200 | 32,912,120 | 2.11% |
| 2024-12-25 | 6.53 | 6.71 | 6.12 | 6.17 | 6.17 | qfq | 6,637,800 | 41,542,538 | -7.22% |
| 2024-12-24 | 6.65 | 7.00 | 6.44 | 6.65 | 6.65 | qfq | 11,848,500 | 78,887,804 | -6.47% |
| 2024-12-23 | 7.50 | 7.62 | 7.11 | 7.11 | 7.11 | qfq | 9,492,300 | 69,346,392 | -10.00% |
| 2024-12-20 | 7.48 | 8.07 | 7.45 | 7.90 | 7.90 | qfq | 8,581,905 | 67,433,534 | 4.36% |
| 2024-12-19 | 7.60 | 7.83 | 7.23 | 7.57 | 7.57 | qfq | 10,330,602 | 77,489,617 | -3.07% |
| 2024-12-18 | 8.13 | 8.16 | 7.70 | 7.81 | 7.81 | qfq | 15,379,407 | 121,227,483 | -7.02% |
| 2024-12-17 | 7.80 | 8.48 | 7.52 | 8.40 | 8.40 | qfq | 19,447,153 | 155,164,390 | 6.87% |
| 2024-12-16 | 7.41 | 8.26 | 7.34 | 7.86 | 7.86 | qfq | 21,360,700 | 167,545,795 | 4.66% |
| 2024-12-13 | 7.11 | 7.56 | 7.00 | 7.51 | 7.51 | qfq | 15,638,200 | 113,903,225 | 5.63% |
| 2024-12-12 | 7.08 | 7.15 | 6.95 | 7.11 | 7.11 | qfq | 7,004,000 | 49,359,186 | 0.42% |
| 2024-12-11 | 6.89 | 7.16 | 6.84 | 7.08 | 7.08 | qfq | 11,857,905 | 83,173,968 | 2.31% |
| 2024-12-10 | 7.29 | 7.30 | 6.87 | 6.92 | 6.92 | qfq | 19,963,800 | 141,325,809 | -3.22% |
| 2024-12-09 | 6.56 | 7.15 | 6.38 | 7.15 | 7.15 | qfq | 14,932,703 | 102,395,716 | 10.00% |
| 2024-12-06 | 6.61 | 6.71 | 6.48 | 6.50 | 6.50 | qfq | 4,856,500 | 31,798,667 | -1.52% |
| 2024-12-05 | 6.53 | 6.60 | 6.47 | 6.60 | 6.60 | qfq | 2,797,300 | 18,341,724 | 0.76% |
| 2024-12-04 | 6.79 | 6.79 | 6.48 | 6.55 | 6.55 | qfq | 4,724,700 | 31,332,777 | -3.68% |
| 2024-12-03 | 7.00 | 7.05 | 6.73 | 6.80 | 6.80 | qfq | 6,192,100 | 42,369,705 | -2.16% |
| 2024-12-02 | 6.58 | 6.96 | 6.57 | 6.95 | 6.95 | qfq | 9,780,400 | 66,242,385 | 5.78% |
| 2024-11-29 | 6.38 | 6.63 | 6.38 | 6.57 | 6.57 | qfq | 7,810,500 | 50,860,755 | 2.50% |
| 2024-11-28 | 6.48 | 6.50 | 6.18 | 6.41 | 6.41 | qfq | 6,484,500 | 41,160,357 | 0.63% |
| 2024-11-27 | 6.58 | 6.63 | 6.23 | 6.37 | 6.37 | qfq | 8,626,600 | 54,909,594 | -4.35% |
| 2024-11-26 | 6.42 | 6.75 | 6.34 | 6.66 | 6.66 | qfq | 10,704,600 | 70,733,940 | 3.74% |
| 2024-11-25 | 6.24 | 6.44 | 6.15 | 6.42 | 6.42 | qfq | 3,836,500 | 24,319,145 | 3.72% |
| 2024-11-22 | 6.57 | 6.57 | 6.19 | 6.19 | 6.19 | qfq | 5,009,400 | 32,060,779 | -2.98% |
| 2024-11-21 | 6.39 | 6.61 | 6.32 | 6.38 | 6.38 | qfq | 4,781,800 | 30,827,798 | -0.16% |
| 2024-11-20 | 6.09 | 6.40 | 6.09 | 6.39 | 6.39 | qfq | 4,564,802 | 28,618,113 | 3.90% |
| 2024-11-19 | 6.09 | 6.17 | 5.93 | 6.15 | 6.15 | qfq | 4,663,000 | 28,203,792 | 1.15% |
| 2024-11-18 | 6.41 | 6.41 | 5.99 | 6.08 | 6.08 | qfq | 5,735,800 | 35,019,341 | -3.49% |
| 2024-11-15 | 6.34 | 6.55 | 6.28 | 6.30 | 6.30 | qfq | 4,004,400 | 25,644,618 | -1.41% |
| 2024-11-14 | 6.65 | 6.65 | 6.38 | 6.39 | 6.39 | qfq | 3,352,000 | 21,705,560 | -3.18% |
| 2024-11-13 | 6.59 | 6.65 | 6.42 | 6.60 | 6.60 | qfq | 4,405,300 | 28,826,364 | 0.46% |
| 2024-11-12 | 6.72 | 6.75 | 6.50 | 6.57 | 6.57 | qfq | 6,702,902 | 44,362,164 | -0.45% |
| 2024-11-11 | 6.43 | 6.68 | 6.40 | 6.60 | 6.60 | qfq | 6,233,600 | 40,834,662 | 1.07% |
| 2024-11-08 | 6.57 | 6.63 | 6.50 | 6.53 | 6.53 | qfq | 5,675,100 | 37,174,864 | -0.15% |
| 2024-11-07 | 6.43 | 6.60 | 6.31 | 6.54 | 6.54 | qfq | 5,754,800 | 37,292,852 | 1.40% |
| 2024-11-06 | 6.30 | 6.59 | 6.20 | 6.45 | 6.45 | qfq | 8,362,200 | 53,383,854 | 2.71% |
| 2024-11-05 | 6.23 | 6.34 | 6.12 | 6.28 | 6.28 | qfq | 6,462,892 | 40,342,527 | 2.11% |
| 2024-11-04 | 6.06 | 6.16 | 5.99 | 6.15 | 6.15 | qfq | 5,704,300 | 34,694,393 | 0.82% |
| 2024-11-01 | 6.53 | 6.53 | 6.04 | 6.10 | 6.10 | qfq | 14,791,700 | 91,885,294 | -7.15% |
| 2024-10-31 | 6.79 | 6.86 | 6.43 | 6.57 | 6.57 | qfq | 14,375,702 | 94,447,677 | -3.10% |
| 2024-10-30 | 7.03 | 7.13 | 6.62 | 6.78 | 6.78 | qfq | 14,343,200 | 98,045,103 | -5.44% |
| 2024-10-29 | 6.86 | 7.34 | 6.45 | 7.17 | 7.17 | qfq | 22,386,400 | 153,814,024 | 5.44% |
| 2024-10-28 | 6.37 | 6.86 | 6.26 | 6.80 | 6.80 | qfq | 15,647,927 | 104,343,453 | 8.11% |
| 2024-10-25 | 6.07 | 6.40 | 5.97 | 6.29 | 6.29 | qfq | 12,392,200 | 76,808,799 | 6.61% |
| 2024-10-24 | 6.00 | 6.22 | 5.84 | 5.90 | 5.90 | qfq | 10,184,900 | 60,945,683 | -1.67% |
| 2024-10-23 | 5.80 | 6.35 | 5.80 | 6.00 | 6.00 | qfq | 13,709,261 | 83,383,945 | 3.45% |
| 2024-10-22 | 5.59 | 5.97 | 5.58 | 5.80 | 5.80 | qfq | 11,681,500 | 67,481,277 | 3.20% |
| 2024-10-21 | 5.37 | 5.74 | 5.34 | 5.62 | 5.62 | qfq | 13,386,702 | 74,264,423 | 4.66% |
| 2024-10-18 | 5.30 | 5.43 | 5.23 | 5.37 | 5.37 | qfq | 9,114,400 | 48,778,066 | 0.19% |
| 2024-10-17 | 5.35 | 5.69 | 5.30 | 5.36 | 5.36 | qfq | 14,778,900 | 80,327,710 | -2.19% |
| 2024-10-16 | 5.13 | 5.48 | 5.09 | 5.48 | 5.48 | qfq | 20,589,895 | 107,989,062 | 3.20% |
| 2024-10-15 | 4.82 | 5.31 | 4.76 | 5.31 | 5.31 | qfq | 13,483,700 | 70,317,463 | 9.94% |
| 2024-10-14 | 4.79 | 4.88 | 4.75 | 4.83 | 4.83 | qfq | 4,057,300 | 19,560,364 | 1.05% |
| 2024-10-11 | 4.88 | 5.07 | 4.71 | 4.78 | 4.78 | qfq | 6,431,100 | 31,259,047 | -1.85% |
| 2024-10-10 | 4.75 | 4.90 | 4.60 | 4.87 | 4.87 | qfq | 7,516,900 | 35,873,527 | 2.53% |
| 2024-10-09 | 5.13 | 5.20 | 4.75 | 4.75 | 4.75 | qfq | 9,395,000 | 46,099,896 | -10.04% |
| 2024-10-08 | 5.50 | 5.50 | 5.15 | 5.28 | 5.28 | qfq | 16,147,100 | 85,991,198 | 5.18% |
| 2024-09-30 | 4.96 | 5.05 | 4.59 | 5.02 | 5.02 | qfq | 16,001,005 | 77,864,699 | 7.96% |
| 2024-09-27 | 4.51 | 4.65 | 4.45 | 4.65 | 4.65 | qfq | 5,810,700 | 26,307,449 | 4.49% |
| 2024-09-26 | 4.36 | 4.47 | 4.32 | 4.45 | 4.45 | qfq | 10,099,100 | 44,324,119 | 2.06% |
| 2024-09-25 | 4.32 | 4.61 | 4.28 | 4.36 | 4.36 | qfq | 19,760,300 | 86,772,716 | 0.93% |
| 2024-09-24 | 4.03 | 4.32 | 3.97 | 4.32 | 4.32 | qfq | 7,281,900 | 30,899,764 | 9.92% |
| 2024-09-23 | 3.94 | 4.00 | 3.93 | 3.93 | 3.93 | qfq | 2,821,500 | 11,177,601 | -0.25% |
| 2024-09-20 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 2,803,100 | 11,058,161 | -1.50% |
| 2024-09-19 | 3.90 | 4.02 | 3.81 | 4.00 | 4.00 | qfq | 5,803,700 | 22,959,552 | 4.99% |
| 2024-09-18 | 3.93 | 3.97 | 3.72 | 3.81 | 3.81 | qfq | 6,170,900 | 23,507,632 | -4.03% |
| 2024-09-13 | 4.01 | 4.05 | 3.91 | 3.97 | 3.97 | qfq | 6,726,000 | 26,763,048 | -0.50% |
| 2024-09-12 | 3.94 | 4.22 | 3.92 | 3.99 | 3.99 | qfq | 7,179,600 | 29,146,800 | 1.79% |
| 2024-09-11 | 3.92 | 3.98 | 3.90 | 3.92 | 3.92 | qfq | 2,458,500 | 9,671,435 | -0.51% |
| 2024-09-10 | 3.89 | 3.95 | 3.84 | 3.94 | 3.94 | qfq | 3,116,600 | 12,159,192 | 1.03% |
| 2024-09-09 | 3.88 | 3.94 | 3.80 | 3.90 | 3.90 | qfq | 3,274,200 | 12,725,626 | 1.30% |
| 2024-09-06 | 4.00 | 4.02 | 3.82 | 3.85 | 3.85 | qfq | 3,480,000 | 13,560,402 | -2.28% |
| 2024-09-05 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | qfq | 2,271,200 | 8,905,833 | 1.81% |
| 2024-09-04 | 3.91 | 3.96 | 3.86 | 3.87 | 3.87 | qfq | 2,247,800 | 8,755,841 | -2.03% |
| 2024-09-03 | 3.93 | 3.98 | 3.89 | 3.95 | 3.95 | qfq | 2,090,601 | 8,224,078 | 1.28% |
| 2024-09-02 | 4.11 | 4.11 | 3.90 | 3.90 | 3.90 | qfq | 4,405,500 | 17,502,980 | -2.99% |
| 2024-08-30 | 3.95 | 4.11 | 3.91 | 4.02 | 4.02 | qfq | 4,077,301 | 16,450,180 | 2.03% |
| 2024-08-29 | 3.91 | 3.96 | 3.82 | 3.94 | 3.94 | qfq | 3,088,401 | 12,023,048 | 0.51% |
| 2024-08-28 | 3.82 | 3.96 | 3.81 | 3.92 | 3.92 | qfq | 2,743,100 | 10,701,333 | 2.08% |
| 2024-08-27 | 3.93 | 3.96 | 3.82 | 3.84 | 3.84 | qfq | 2,687,300 | 10,381,619 | -2.78% |
| 2024-08-26 | 3.93 | 3.99 | 3.89 | 3.95 | 3.95 | qfq | 3,578,300 | 14,135,219 | 0.51% |
| 2024-08-23 | 3.96 | 3.98 | 3.88 | 3.93 | 3.93 | qfq | 3,206,100 | 12,586,995 | -1.26% |
| 2024-08-22 | 4.03 | 4.07 | 3.94 | 3.98 | 3.98 | qfq | 3,548,400 | 14,180,274 | -1.73% |
| 2024-08-21 | 4.05 | 4.13 | 4.01 | 4.05 | 4.05 | qfq | 3,698,300 | 15,039,151 | 0.25% |
| 2024-08-20 | 4.19 | 4.20 | 4.03 | 4.04 | 4.04 | qfq | 3,375,300 | 13,798,106 | -3.12% |
| 2024-08-19 | 4.22 | 4.24 | 4.12 | 4.17 | 4.17 | qfq | 2,302,700 | 9,645,725 | -0.24% |
| 2024-08-16 | 4.27 | 4.34 | 4.18 | 4.18 | 4.18 | qfq | 2,139,700 | 9,032,491 | -2.11% |
| 2024-08-15 | 4.29 | 4.29 | 4.18 | 4.27 | 4.27 | qfq | 2,464,900 | 10,483,502 | 0.95% |
| 2024-08-14 | 4.26 | 4.28 | 4.20 | 4.23 | 4.23 | qfq | 2,902,600 | 12,293,283 | 0.00% |
| 2024-08-13 | 4.22 | 4.25 | 4.10 | 4.23 | 4.23 | qfq | 3,140,800 | 13,208,572 | 0.95% |
| 2024-08-12 | 4.28 | 4.33 | 4.17 | 4.19 | 4.19 | qfq | 2,580,100 | 10,900,409 | -2.33% |
| 2024-08-09 | 4.38 | 4.39 | 4.28 | 4.29 | 4.29 | qfq | 2,606,200 | 11,264,164 | -1.38% |
| 2024-08-08 | 4.35 | 4.38 | 4.27 | 4.35 | 4.35 | qfq | 2,718,900 | 11,769,988 | 0.00% |
| 2024-08-07 | 4.42 | 4.47 | 4.34 | 4.35 | 4.35 | qfq | 2,967,500 | 13,000,224 | -1.14% |
| 2024-08-06 | 4.33 | 4.41 | 4.27 | 4.40 | 4.40 | qfq | 3,281,600 | 14,279,670 | 2.80% |
| 2024-08-05 | 4.33 | 4.48 | 4.25 | 4.28 | 4.28 | qfq | 4,306,400 | 18,749,325 | -2.28% |
| 2024-08-02 | 4.39 | 4.50 | 4.33 | 4.38 | 4.38 | qfq | 4,104,500 | 18,151,879 | -0.90% |
| 2024-08-01 | 4.54 | 4.56 | 4.38 | 4.42 | 4.42 | qfq | 4,660,100 | 20,752,241 | -2.21% |
| 2024-07-31 | 4.30 | 4.57 | 4.28 | 4.52 | 4.52 | qfq | 5,978,450 | 26,560,224 | 4.87% |
| 2024-07-30 | 4.26 | 4.34 | 4.13 | 4.31 | 4.31 | qfq | 7,067,300 | 29,988,076 | 1.17% |
| 2024-07-29 | 4.54 | 4.57 | 4.22 | 4.26 | 4.26 | qfq | 10,653,257 | 45,747,517 | -5.33% |
| 2024-07-26 | 4.56 | 4.58 | 4.46 | 4.50 | 4.50 | qfq | 3,724,000 | 16,874,858 | -1.32% |
| 2024-07-25 | 4.66 | 4.74 | 4.50 | 4.56 | 4.56 | qfq | 4,843,100 | 22,221,646 | -3.39% |
| 2024-07-24 | 4.58 | 4.80 | 4.52 | 4.72 | 4.72 | qfq | 8,422,800 | 39,095,927 | 1.07% |
| 2024-07-23 | 5.18 | 5.19 | 4.67 | 4.67 | 4.67 | qfq | 11,498,457 | 55,088,128 | -10.02% |
| 2024-07-22 | 5.25 | 5.29 | 5.15 | 5.19 | 5.19 | qfq | 4,550,100 | 23,715,423 | -1.33% |
| 2024-07-19 | 5.21 | 5.30 | 5.16 | 5.26 | 5.26 | qfq | 3,764,700 | 19,758,160 | 0.19% |
| 2024-07-18 | 5.12 | 5.25 | 5.08 | 5.25 | 5.25 | qfq | 1,933,900 | 10,020,318 | 0.57% |
| 2024-07-17 | 5.25 | 5.25 | 5.17 | 5.22 | 5.22 | qfq | 1,801,700 | 9,374,246 | -1.14% |
| 2024-07-16 | 5.26 | 5.29 | 5.18 | 5.28 | 5.28 | qfq | 2,840,857 | 14,868,248 | 0.57% |
| 2024-07-15 | 5.29 | 5.32 | 5.12 | 5.25 | 5.25 | qfq | 2,614,357 | 13,666,572 | -1.87% |
| 2024-07-12 | 5.51 | 5.57 | 5.24 | 5.35 | 5.35 | qfq | 7,523,200 | 40,243,071 | -3.78% |
| 2024-07-11 | 5.73 | 5.76 | 5.54 | 5.56 | 5.56 | qfq | 4,754,300 | 26,794,954 | -2.63% |
| 2024-07-10 | 5.90 | 5.94 | 5.68 | 5.71 | 5.71 | qfq | 3,596,000 | 20,883,028 | -3.71% |
| 2024-07-09 | 5.90 | 5.95 | 5.62 | 5.93 | 5.93 | qfq | 4,637,100 | 26,978,899 | 0.51% |
| 2024-07-08 | 5.86 | 5.96 | 5.78 | 5.90 | 5.90 | qfq | 4,284,600 | 25,132,981 | -0.34% |
| 2024-07-05 | 5.88 | 5.95 | 5.58 | 5.92 | 5.92 | qfq | 6,048,700 | 34,489,189 | 0.68% |
| 2024-07-04 | 6.35 | 6.42 | 5.78 | 5.88 | 5.88 | qfq | 12,387,600 | 74,203,125 | -8.41% |
| 2024-07-03 | 6.46 | 6.47 | 6.33 | 6.42 | 6.42 | qfq | 3,508,400 | 22,436,717 | 0.16% |
| 2024-07-02 | 6.40 | 6.50 | 6.32 | 6.41 | 6.41 | qfq | 5,257,700 | 33,674,667 | -0.31% |
| 2024-07-01 | 6.08 | 6.55 | 5.97 | 6.43 | 6.43 | qfq | 11,237,300 | 70,465,975 | 5.76% |
| 2024-06-28 | 5.98 | 6.14 | 5.92 | 6.08 | 6.08 | qfq | 3,782,900 | 22,898,949 | 1.84% |
| 2024-06-27 | 5.92 | 6.01 | 5.90 | 5.97 | 5.97 | qfq | 4,405,600 | 26,219,185 | -0.17% |
| 2024-06-26 | 5.82 | 5.98 | 5.82 | 5.98 | 5.98 | qfq | 3,851,800 | 22,692,167 | 1.87% |
| 2024-06-25 | 5.83 | 5.87 | 5.68 | 5.87 | 5.87 | qfq | 4,648,500 | 26,934,214 | 1.73% |
| 2024-06-24 | 5.76 | 5.84 | 5.66 | 5.77 | 5.77 | qfq | 4,384,600 | 25,265,382 | -0.86% |
| 2024-06-21 | 6.01 | 6.01 | 5.75 | 5.82 | 5.82 | qfq | 6,355,100 | 36,981,034 | -3.32% |
| 2024-06-20 | 6.10 | 6.25 | 5.97 | 6.02 | 6.02 | qfq | 6,824,200 | 41,486,034 | -3.22% |
| 2024-06-19 | 6.21 | 6.46 | 6.08 | 6.22 | 6.22 | qfq | 11,582,400 | 72,442,651 | 0.32% |
| 2024-06-18 | 6.02 | 6.22 | 5.97 | 6.20 | 6.20 | qfq | 9,938,400 | 60,803,249 | 3.33% |
| 2024-06-17 | 6.00 | 6.04 | 5.87 | 6.00 | 6.00 | qfq | 5,472,600 | 32,755,434 | 0.17% |
| 2024-06-14 | 5.98 | 6.03 | 5.83 | 5.99 | 5.99 | qfq | 5,253,200 | 31,173,553 | 0.17% |
| 2024-06-13 | 5.91 | 6.02 | 5.89 | 5.98 | 5.98 | qfq | 6,827,200 | 40,699,452 | 0.00% |
| 2024-06-12 | 5.84 | 5.98 | 5.71 | 5.98 | 5.98 | qfq | 8,176,900 | 47,808,095 | 1.18% |
| 2024-06-11 | 5.58 | 6.05 | 5.40 | 5.91 | 5.91 | qfq | 14,768,200 | 86,575,786 | 4.79% |
| 2024-06-07 | 5.48 | 5.69 | 5.28 | 5.64 | 5.64 | qfq | 10,825,800 | 59,728,644 | 1.08% |
| 2024-06-06 | 5.84 | 6.10 | 5.46 | 5.58 | 5.58 | qfq | 19,000,450 | 109,284,138 | -4.29% |
| 2024-06-05 | 5.25 | 5.83 | 5.25 | 5.83 | 5.83 | qfq | 21,015,450 | 119,547,366 | 10.00% |
| 2024-06-04 | 5.12 | 5.31 | 5.05 | 5.30 | 5.30 | qfq | 9,693,700 | 50,216,606 | 3.52% |
| 2024-06-03 | 5.06 | 5.14 | 5.02 | 5.12 | 5.12 | qfq | 3,402,500 | 17,245,874 | 0.39% |
| 2024-05-31 | 5.04 | 5.12 | 4.98 | 5.10 | 5.10 | qfq | 4,297,900 | 21,663,899 | 1.19% |
| 2024-05-30 | 5.12 | 5.12 | 4.98 | 5.04 | 5.04 | qfq | 3,165,100 | 15,905,835 | -1.56% |
| 2024-05-29 | 5.18 | 5.26 | 5.10 | 5.12 | 5.12 | qfq | 3,438,600 | 17,750,919 | -1.54% |
| 2024-05-28 | 5.12 | 5.22 | 5.04 | 5.20 | 5.20 | qfq | 6,409,300 | 33,065,868 | 1.96% |
| 2024-05-27 | 5.18 | 5.22 | 4.98 | 5.10 | 5.10 | qfq | 6,685,730 | 34,188,446 | -1.54% |
| 2024-05-24 | 5.31 | 5.40 | 5.04 | 5.18 | 5.18 | qfq | 12,107,700 | 62,717,848 | -4.07% |
| 2024-05-23 | 5.76 | 5.79 | 5.34 | 5.40 | 5.40 | qfq | 11,764,900 | 64,954,708 | -7.53% |
| 2024-05-22 | 5.82 | 5.89 | 5.67 | 5.84 | 5.84 | qfq | 7,755,800 | 44,882,151 | -0.17% |
| 2024-05-21 | 5.97 | 6.06 | 5.72 | 5.85 | 5.85 | qfq | 11,275,100 | 65,806,021 | -3.62% |
| 2024-05-20 | 6.11 | 6.23 | 5.91 | 6.07 | 6.07 | qfq | 9,525,316 | 57,712,444 | -3.65% |
| 2024-05-17 | 6.33 | 6.49 | 5.89 | 6.30 | 6.30 | qfq | 18,839,150 | 117,259,169 | 0.00% |
| 2024-05-16 | 6.29 | 6.40 | 6.24 | 6.30 | 6.30 | qfq | 10,460,800 | 66,018,350 | -0.94% |
| 2024-05-15 | 6.32 | 6.45 | 6.21 | 6.36 | 6.36 | qfq | 14,302,000 | 90,647,018 | 0.63% |
| 2024-05-14 | 6.10 | 6.33 | 6.10 | 6.32 | 6.32 | qfq | 13,478,950 | 84,157,508 | 1.61% |
| 2024-05-13 | 6.00 | 6.43 | 5.61 | 6.22 | 6.22 | qfq | 20,137,650 | 123,164,434 | 0.00% |
| 2024-05-10 | 6.54 | 6.55 | 6.22 | 6.22 | 6.22 | qfq | 17,211,400 | 109,376,645 | -6.61% |
| 2024-05-09 | 6.49 | 6.75 | 6.36 | 6.66 | 6.66 | qfq | 32,257,850 | 211,307,557 | -0.45% |
| 2024-05-08 | 6.10 | 6.69 | 6.05 | 6.69 | 6.69 | qfq | 41,061,716 | 269,429,161 | 10.03% |
| 2024-05-07 | 5.98 | 6.12 | 5.95 | 6.08 | 6.08 | qfq | 8,322,766 | 50,301,035 | 0.66% |
| 2024-05-06 | 6.03 | 6.25 | 5.89 | 6.04 | 6.04 | qfq | 15,948,000 | 95,910,912 | -2.27% |
| 2024-04-30 | 6.15 | 6.23 | 5.89 | 6.18 | 6.18 | qfq | 13,167,169 | 80,160,485 | 0.49% |
| 2024-04-29 | 6.42 | 6.45 | 6.00 | 6.15 | 6.15 | qfq | 17,145,500 | 106,355,711 | -3.76% |
| 2024-04-26 | 6.42 | 6.55 | 6.23 | 6.39 | 6.39 | qfq | 14,894,200 | 95,031,359 | -1.54% |
| 2024-04-25 | 6.24 | 6.58 | 6.10 | 6.49 | 6.49 | qfq | 13,748,569 | 86,800,867 | 1.09% |
| 2024-04-24 | 6.20 | 6.45 | 6.01 | 6.42 | 6.42 | qfq | 21,375,919 | 133,449,400 | -2.87% |
| 2024-04-23 | 6.31 | 6.80 | 6.06 | 6.61 | 6.61 | qfq | 28,379,119 | 184,317,845 | 6.79% |
| 2024-04-22 | 5.60 | 6.19 | 5.45 | 6.19 | 6.19 | qfq | 25,569,400 | 152,369,275 | 9.95% |
| 2024-04-19 | 5.54 | 5.69 | 5.34 | 5.63 | 5.63 | qfq | 11,325,800 | 62,492,334 | 1.44% |
| 2024-04-18 | 5.56 | 5.57 | 5.26 | 5.55 | 5.55 | qfq | 8,192,000 | 44,449,977 | 0.91% |
| 2024-04-17 | 5.15 | 5.50 | 5.05 | 5.50 | 5.50 | qfq | 10,770,169 | 57,490,818 | 10.00% |
| 2024-04-16 | 4.67 | 5.16 | 4.59 | 5.00 | 5.00 | qfq | 12,507,950 | 59,960,133 | -1.96% |
| 2024-04-15 | 5.65 | 5.65 | 5.10 | 5.10 | 5.10 | qfq | 9,278,900 | 48,213,150 | -10.05% |
| 2024-04-12 | 5.70 | 5.87 | 5.60 | 5.67 | 5.67 | qfq | 8,531,816 | 48,942,840 | -1.05% |
| 2024-04-11 | 5.51 | 5.82 | 5.46 | 5.73 | 5.73 | qfq | 8,861,100 | 50,578,483 | 4.18% |
| 2024-04-10 | 5.77 | 5.84 | 5.48 | 5.50 | 5.50 | qfq | 9,027,465 | 50,542,270 | -4.68% |
| 2024-04-09 | 5.65 | 5.89 | 5.58 | 5.77 | 5.77 | qfq | 9,071,681 | 52,073,155 | 2.30% |
| 2024-04-08 | 6.07 | 6.11 | 5.61 | 5.64 | 5.64 | qfq | 14,632,616 | 85,783,401 | -5.69% |
| 2024-04-03 | 5.98 | 6.14 | 5.77 | 5.98 | 5.98 | qfq | 13,085,016 | 77,695,206 | 0.34% |
| 2024-04-02 | 5.72 | 6.03 | 5.69 | 5.96 | 5.96 | qfq | 17,337,441 | 102,311,145 | 4.20% |
| 2024-04-01 | 5.65 | 5.77 | 5.57 | 5.72 | 5.72 | qfq | 10,899,630 | 62,018,216 | 0.70% |
| 2024-03-29 | 5.79 | 5.80 | 5.57 | 5.68 | 5.68 | qfq | 9,105,700 | 51,591,778 | -2.24% |
| 2024-03-28 | 5.62 | 5.85 | 5.45 | 5.81 | 5.81 | qfq | 13,214,250 | 75,722,183 | 3.20% |
| 2024-03-27 | 5.55 | 5.81 | 5.55 | 5.63 | 5.63 | qfq | 13,621,900 | 77,464,005 | 1.08% |
| 2024-03-26 | 5.28 | 5.66 | 5.25 | 5.57 | 5.57 | qfq | 9,734,500 | 52,825,026 | 2.20% |
| 2024-03-25 | 5.55 | 5.89 | 5.42 | 5.45 | 5.45 | qfq | 8,610,200 | 48,002,051 | -1.27% |
| 2024-03-22 | 5.59 | 5.71 | 5.50 | 5.52 | 5.52 | qfq | 7,718,689 | 43,148,057 | -2.30% |
| 2024-03-21 | 5.54 | 5.90 | 5.43 | 5.65 | 5.65 | qfq | 11,613,089 | 65,242,091 | 2.36% |
| 2024-03-20 | 5.39 | 5.62 | 5.29 | 5.52 | 5.52 | qfq | 12,825,000 | 70,071,874 | 1.66% |
| 2024-03-19 | 5.70 | 5.78 | 5.41 | 5.43 | 5.43 | qfq | 23,188,500 | 129,279,884 | -4.74% |
| 2024-03-18 | 5.78 | 6.05 | 5.39 | 5.70 | 5.70 | qfq | 37,372,102 | 213,959,181 | 3.64% |
| 2024-03-15 | 4.96 | 5.50 | 4.87 | 5.50 | 5.50 | qfq | 17,599,900 | 92,657,020 | 10.00% |
| 2024-03-14 | 4.89 | 5.04 | 4.89 | 5.00 | 5.00 | qfq | 5,485,800 | 27,248,507 | 1.01% |
| 2024-03-13 | 4.99 | 5.02 | 4.84 | 4.95 | 4.95 | qfq | 6,402,300 | 31,572,522 | -0.60% |
| 2024-03-12 | 4.80 | 4.99 | 4.80 | 4.98 | 4.98 | qfq | 6,889,600 | 33,854,396 | 3.11% |
| 2024-03-11 | 4.65 | 4.84 | 4.61 | 4.83 | 4.83 | qfq | 5,748,800 | 27,166,693 | 3.65% |
| 2024-03-08 | 4.73 | 4.76 | 4.54 | 4.66 | 4.66 | qfq | 4,213,948 | 19,557,203 | -0.85% |
| 2024-03-07 | 4.61 | 4.98 | 4.61 | 4.70 | 4.70 | qfq | 9,456,700 | 45,009,373 | 1.73% |
| 2024-03-06 | 4.50 | 4.75 | 4.46 | 4.62 | 4.62 | qfq | 6,726,700 | 30,901,824 | 2.44% |
| 2024-03-05 | 4.60 | 4.75 | 4.50 | 4.51 | 4.51 | qfq | 7,470,000 | 34,362,339 | -1.74% |
| 2024-03-04 | 4.67 | 4.77 | 4.47 | 4.59 | 4.59 | qfq | 6,431,500 | 29,432,934 | -1.29% |
| 2024-03-01 | 4.67 | 4.76 | 4.57 | 4.65 | 4.65 | qfq | 6,306,800 | 29,245,969 | -0.85% |
| 2024-02-29 | 4.42 | 4.73 | 4.40 | 4.69 | 4.69 | qfq | 12,698,100 | 58,479,602 | 1.08% |
| 2024-02-28 | 5.18 | 5.35 | 4.64 | 4.64 | 4.64 | qfq | 15,877,800 | 78,719,576 | -9.90% |
| 2024-02-27 | 4.87 | 5.15 | 4.81 | 5.15 | 5.15 | qfq | 9,187,900 | 46,371,021 | 5.75% |
| 2024-02-26 | 4.71 | 4.99 | 4.66 | 4.87 | 4.87 | qfq | 11,129,200 | 53,769,388 | 3.40% |
| 2024-02-23 | 4.48 | 4.84 | 4.48 | 4.71 | 4.71 | qfq | 12,797,698 | 58,991,739 | 5.13% |
| 2024-02-22 | 4.28 | 4.48 | 4.22 | 4.48 | 4.48 | qfq | 11,345,501 | 49,691,123 | 4.67% |
| 2024-02-21 | 4.07 | 4.50 | 4.06 | 4.28 | 4.28 | qfq | 15,602,901 | 68,011,052 | 4.65% |
| 2024-02-20 | 4.05 | 4.13 | 3.89 | 4.09 | 4.09 | qfq | 8,907,398 | 35,779,039 | 2.00% |
| 2024-02-19 | 3.88 | 4.05 | 3.77 | 4.01 | 4.01 | qfq | 12,327,603 | 48,563,252 | 3.62% |
| 2024-02-08 | 3.56 | 3.93 | 3.29 | 3.87 | 3.87 | qfq | 19,742,198 | 69,188,508 | 5.74% |
| 2024-02-07 | 4.00 | 4.13 | 3.66 | 3.66 | 3.66 | qfq | 9,627,042 | 35,540,252 | -10.07% |
| 2024-02-06 | 4.13 | 4.26 | 4.07 | 4.07 | 4.07 | qfq | 9,483,500 | 38,890,565 | -9.96% |
| 2024-02-05 | 4.98 | 5.00 | 4.52 | 4.52 | 4.52 | qfq | 5,169,200 | 23,669,857 | -9.96% |
| 2024-02-02 | 5.43 | 5.49 | 4.85 | 5.02 | 5.02 | qfq | 7,118,900 | 36,588,035 | -6.86% |
| 2024-02-01 | 5.48 | 5.54 | 5.18 | 5.39 | 5.39 | qfq | 6,877,200 | 36,916,855 | -1.64% |
| 2024-01-31 | 6.00 | 6.00 | 5.47 | 5.48 | 5.48 | qfq | 6,747,600 | 38,024,665 | -7.12% |
| 2024-01-30 | 6.06 | 6.21 | 5.88 | 5.90 | 5.90 | qfq | 5,488,800 | 33,036,934 | -4.22% |
| 2024-01-29 | 6.52 | 6.61 | 6.15 | 6.16 | 6.16 | qfq | 5,336,600 | 33,622,742 | -6.24% |
| 2024-01-26 | 6.47 | 6.66 | 6.47 | 6.57 | 6.57 | qfq | 4,750,100 | 31,298,747 | 1.55% |
| 2024-01-25 | 6.32 | 6.48 | 6.22 | 6.47 | 6.47 | qfq | 4,848,400 | 30,935,176 | 3.03% |
| 2024-01-24 | 6.16 | 6.40 | 6.07 | 6.28 | 6.28 | qfq | 5,940,100 | 37,082,426 | 1.95% |
| 2024-01-23 | 6.42 | 6.42 | 6.04 | 6.16 | 6.16 | qfq | 6,051,700 | 37,218,651 | -2.53% |
| 2024-01-22 | 6.72 | 6.81 | 6.28 | 6.32 | 6.32 | qfq | 5,078,400 | 33,148,437 | -6.09% |
| 2024-01-19 | 6.80 | 6.89 | 6.72 | 6.73 | 6.73 | qfq | 2,839,400 | 19,258,627 | -1.32% |
| 2024-01-18 | 6.87 | 6.91 | 6.60 | 6.82 | 6.82 | qfq | 5,663,900 | 38,076,229 | -0.73% |
| 2024-01-17 | 6.99 | 7.06 | 6.86 | 6.87 | 6.87 | qfq | 4,183,600 | 29,157,664 | -2.14% |
| 2024-01-16 | 7.16 | 7.16 | 6.90 | 7.02 | 7.02 | qfq | 4,461,000 | 31,164,260 | -1.40% |
| 2024-01-15 | 7.02 | 7.17 | 6.99 | 7.12 | 7.12 | qfq | 5,423,600 | 38,627,281 | 1.71% |
| 2024-01-12 | 7.13 | 7.19 | 6.96 | 7.00 | 7.00 | qfq | 3,902,900 | 27,585,029 | -2.64% |
| 2024-01-11 | 7.06 | 7.19 | 7.00 | 7.19 | 7.19 | qfq | 3,622,600 | 25,835,259 | 1.84% |
| 2024-01-10 | 7.15 | 7.15 | 6.98 | 7.06 | 7.06 | qfq | 3,058,600 | 21,611,986 | -1.26% |
| 2024-01-09 | 7.10 | 7.21 | 7.05 | 7.15 | 7.15 | qfq | 4,001,200 | 28,544,671 | 1.56% |
| 2024-01-08 | 7.18 | 7.27 | 7.02 | 7.04 | 7.04 | qfq | 5,463,500 | 38,980,881 | -1.95% |
| 2024-01-05 | 7.29 | 7.38 | 7.13 | 7.18 | 7.18 | qfq | 5,134,900 | 37,209,481 | -1.51% |
| 2024-01-04 | 7.15 | 7.30 | 7.07 | 7.29 | 7.29 | qfq | 4,160,800 | 29,914,013 | 1.53% |
| 2024-01-03 | 7.37 | 7.39 | 7.15 | 7.18 | 7.18 | qfq | 5,875,300 | 42,383,093 | -2.45% |
| 2024-01-02 | 7.23 | 7.38 | 7.20 | 7.36 | 7.36 | qfq | 6,129,000 | 44,946,540 | 2.22% |
| 2023-12-29 | 7.05 | 7.23 | 7.02 | 7.20 | 7.20 | qfq | 4,903,300 | 35,125,338 | 2.27% |
| 2023-12-28 | 7.12 | 7.12 | 6.91 | 7.04 | 7.04 | qfq | 4,795,400 | 33,645,711 | -0.42% |
| 2023-12-27 | 6.99 | 7.09 | 6.90 | 7.07 | 7.07 | qfq | 2,994,830 | 20,943,428 | 1.00% |
| 2023-12-26 | 7.04 | 7.11 | 6.96 | 7.00 | 7.00 | qfq | 3,663,200 | 25,736,198 | -0.85% |
| 2023-12-25 | 7.17 | 7.18 | 7.02 | 7.06 | 7.06 | qfq | 4,362,300 | 30,874,967 | -1.67% |
| 2023-12-22 | 7.35 | 7.45 | 7.16 | 7.18 | 7.18 | qfq | 6,377,700 | 46,459,950 | -2.31% |
| 2023-12-21 | 7.27 | 7.36 | 7.10 | 7.35 | 7.35 | qfq | 5,367,642 | 39,074,986 | 1.52% |
| 2023-12-20 | 7.25 | 7.33 | 7.22 | 7.24 | 7.24 | qfq | 3,392,200 | 24,732,084 | -0.41% |
| 2023-12-19 | 7.23 | 7.31 | 7.20 | 7.27 | 7.27 | qfq | 3,524,700 | 25,551,353 | 0.55% |
| 2023-12-18 | 7.35 | 7.36 | 7.19 | 7.23 | 7.23 | qfq | 4,241,600 | 30,736,394 | -1.63% |
| 2023-12-15 | 7.27 | 7.39 | 7.23 | 7.35 | 7.35 | qfq | 5,613,900 | 41,102,404 | 0.96% |
| 2023-12-14 | 7.25 | 7.38 | 7.24 | 7.28 | 7.28 | qfq | 4,844,200 | 35,478,709 | 0.69% |
| 2023-12-13 | 7.29 | 7.31 | 7.19 | 7.23 | 7.23 | qfq | 3,547,800 | 25,732,843 | -0.82% |
| 2023-12-12 | 7.21 | 7.30 | 7.17 | 7.29 | 7.29 | qfq | 4,530,100 | 32,798,351 | 1.11% |
| 2023-12-11 | 7.10 | 7.27 | 7.07 | 7.21 | 7.21 | qfq | 7,210,700 | 51,906,768 | 1.55% |
| 2023-12-08 | 7.42 | 7.45 | 7.06 | 7.10 | 7.10 | qfq | 11,240,200 | 81,290,682 | -4.18% |
| 2023-12-07 | 7.41 | 7.47 | 7.30 | 7.41 | 7.41 | qfq | 6,131,300 | 45,186,473 | -0.27% |
| 2023-12-06 | 7.33 | 7.47 | 7.30 | 7.43 | 7.43 | qfq | 7,802,000 | 57,921,297 | 1.09% |
| 2023-12-05 | 7.45 | 7.47 | 7.35 | 7.35 | 7.35 | qfq | 8,464,100 | 62,710,323 | -1.21% |
| 2023-12-04 | 7.43 | 7.52 | 7.41 | 7.44 | 7.44 | qfq | 9,585,200 | 71,437,957 | 0.40% |
| 2023-12-01 | 7.28 | 7.43 | 7.28 | 7.41 | 7.41 | qfq | 12,784,800 | 94,238,239 | 1.65% |
| 2023-11-30 | 7.28 | 7.33 | 7.17 | 7.29 | 7.29 | qfq | 10,674,700 | 77,370,745 | 0.14% |
| 2023-11-29 | 7.42 | 7.42 | 7.25 | 7.28 | 7.28 | qfq | 11,825,900 | 86,477,140 | -1.89% |
| 2023-11-28 | 7.36 | 7.48 | 7.29 | 7.42 | 7.42 | qfq | 15,497,100 | 114,456,680 | -0.27% |
| 2023-11-27 | 7.60 | 7.72 | 7.32 | 7.44 | 7.44 | qfq | 26,349,369 | 197,442,943 | -6.06% |
| 2023-11-24 | 7.92 | 8.27 | 7.92 | 7.92 | 7.92 | qfq | 36,996,250 | 294,423,834 | -10.00% |
| 2023-11-23 | 8.80 | 8.95 | 8.80 | 8.80 | 8.80 | qfq | 7,434,800 | 65,439,793 | -10.02% |
| 2023-11-22 | 9.90 | 10.74 | 8.80 | 9.78 | 9.78 | qfq | 54,533,751 | 542,244,154 | 0.20% |
| 2023-11-21 | 9.28 | 9.76 | 9.23 | 9.76 | 9.76 | qfq | 10,844,383 | 103,769,276 | 10.03% |
| 2023-11-20 | 7.70 | 8.87 | 7.55 | 8.87 | 8.87 | qfq | 33,704,727 | 270,326,592 | 10.05% |
| 2023-11-17 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | qfq | 9,976,700 | 80,412,202 | 9.96% |
| 2023-11-16 | 6.67 | 7.33 | 6.60 | 7.33 | 7.33 | qfq | 8,235,400 | 58,452,945 | 10.06% |
| 2023-11-15 | 6.73 | 6.73 | 6.52 | 6.66 | 6.66 | qfq | 3,261,158 | 21,568,882 | 0.30% |
| 2023-11-14 | 6.90 | 6.90 | 6.50 | 6.64 | 6.64 | qfq | 5,082,393 | 33,564,207 | -1.48% |
| 2023-11-13 | 6.45 | 6.74 | 6.45 | 6.74 | 6.74 | qfq | 3,157,400 | 20,798,406 | 4.50% |
| 2023-11-10 | 6.47 | 6.48 | 6.35 | 6.45 | 6.45 | qfq | 1,852,200 | 11,918,396 | 0.16% |
| 2023-11-09 | 6.45 | 6.49 | 6.38 | 6.44 | 6.44 | qfq | 1,790,200 | 11,499,435 | -0.16% |
| 2023-11-08 | 6.48 | 6.51 | 6.42 | 6.45 | 6.45 | qfq | 2,115,700 | 13,655,934 | -0.46% |
| 2023-11-07 | 6.55 | 6.55 | 6.41 | 6.48 | 6.48 | qfq | 1,846,500 | 11,944,478 | -1.07% |
| 2023-11-06 | 6.60 | 6.65 | 6.41 | 6.55 | 6.55 | qfq | 2,675,300 | 17,406,538 | 0.31% |
| 2023-11-03 | 6.56 | 6.67 | 6.49 | 6.53 | 6.53 | qfq | 1,939,500 | 12,778,746 | -0.91% |
| 2023-11-02 | 6.50 | 6.65 | 6.46 | 6.59 | 6.59 | qfq | 1,968,800 | 12,961,637 | 0.00% |
| 2023-11-01 | 6.51 | 6.67 | 6.40 | 6.59 | 6.59 | qfq | 1,983,000 | 13,055,510 | 1.07% |
| 2023-10-31 | 6.56 | 6.58 | 6.43 | 6.52 | 6.52 | qfq | 1,987,100 | 12,947,186 | -0.31% |
| 2023-10-30 | 6.63 | 6.63 | 6.46 | 6.54 | 6.54 | qfq | 2,160,300 | 14,137,422 | 0.93% |
| 2023-10-27 | 6.34 | 6.52 | 6.25 | 6.48 | 6.48 | qfq | 2,235,100 | 14,464,881 | 1.73% |
| 2023-10-26 | 6.32 | 6.38 | 6.26 | 6.37 | 6.37 | qfq | 2,030,400 | 12,843,099 | 0.31% |
| 2023-10-25 | 6.20 | 6.36 | 6.08 | 6.35 | 6.35 | qfq | 2,168,200 | 13,667,103 | 3.25% |
| 2023-10-24 | 5.91 | 6.18 | 5.90 | 6.15 | 6.15 | qfq | 2,463,400 | 15,009,948 | 4.95% |
| 2023-10-23 | 6.00 | 6.05 | 5.82 | 5.86 | 5.86 | qfq | 1,806,500 | 10,686,498 | -2.98% |
| 2023-10-20 | 6.06 | 6.16 | 6.01 | 6.04 | 6.04 | qfq | 1,086,600 | 6,600,507 | -0.33% |
| 2023-10-19 | 6.10 | 6.19 | 5.92 | 6.06 | 6.06 | qfq | 1,507,100 | 9,180,785 | -0.66% |
| 2023-10-18 | 6.15 | 6.22 | 6.08 | 6.10 | 6.10 | qfq | 1,615,483 | 9,870,867 | -0.97% |
| 2023-10-17 | 6.11 | 6.29 | 6.10 | 6.16 | 6.16 | qfq | 1,807,500 | 11,149,329 | 1.48% |
| 2023-10-16 | 6.05 | 6.11 | 6.03 | 6.07 | 6.07 | qfq | 1,258,500 | 7,635,823 | 0.50% |
| 2023-10-13 | 6.18 | 6.18 | 6.01 | 6.04 | 6.04 | qfq | 1,727,600 | 10,484,656 | -1.95% |
| 2023-10-12 | 6.10 | 6.19 | 6.07 | 6.16 | 6.16 | qfq | 1,386,600 | 8,491,171 | 0.49% |
| 2023-10-11 | 6.16 | 6.22 | 6.07 | 6.13 | 6.13 | qfq | 1,312,800 | 8,029,385 | -0.33% |
| 2023-10-10 | 6.20 | 6.30 | 6.13 | 6.15 | 6.15 | qfq | 1,442,100 | 8,915,274 | -1.76% |
| 2023-10-09 | 6.32 | 6.39 | 6.21 | 6.26 | 6.26 | qfq | 1,756,600 | 11,044,757 | -0.95% |
| 2023-09-28 | 6.22 | 6.38 | 6.16 | 6.32 | 6.32 | qfq | 1,264,700 | 7,953,799 | 1.94% |
| 2023-09-27 | 6.28 | 6.28 | 6.16 | 6.20 | 6.20 | qfq | 1,217,000 | 7,575,602 | -0.32% |
| 2023-09-26 | 6.26 | 6.30 | 6.17 | 6.22 | 6.22 | qfq | 1,407,600 | 8,758,067 | -0.80% |
| 2023-09-25 | 6.43 | 6.43 | 6.20 | 6.27 | 6.27 | qfq | 1,722,200 | 10,836,578 | -2.18% |
| 2023-09-22 | 6.31 | 6.44 | 6.27 | 6.41 | 6.41 | qfq | 1,466,700 | 9,341,772 | 1.42% |
| 2023-09-21 | 6.39 | 6.49 | 6.30 | 6.32 | 6.32 | qfq | 1,681,300 | 10,720,032 | -1.10% |
| 2023-09-20 | 6.26 | 6.57 | 6.25 | 6.39 | 6.39 | qfq | 2,760,400 | 17,834,603 | 0.63% |
| 2023-09-19 | 6.37 | 6.41 | 6.33 | 6.35 | 6.35 | qfq | 1,746,962 | 11,119,112 | -0.47% |
| 2023-09-18 | 6.26 | 6.40 | 6.09 | 6.38 | 6.38 | qfq | 2,116,300 | 13,327,506 | 3.91% |
| 2023-09-15 | 6.16 | 6.22 | 6.11 | 6.14 | 6.14 | qfq | 1,701,200 | 10,454,018 | -0.16% |
| 2023-09-14 | 6.22 | 6.25 | 6.10 | 6.15 | 6.15 | qfq | 2,447,200 | 15,070,346 | -1.13% |
| 2023-09-13 | 6.30 | 6.32 | 6.16 | 6.22 | 6.22 | qfq | 3,549,100 | 22,092,871 | -1.43% |
| 2023-09-12 | 6.27 | 6.45 | 6.16 | 6.31 | 6.31 | qfq | 2,932,500 | 18,497,645 | 0.64% |
| 2023-09-11 | 6.44 | 6.50 | 6.24 | 6.27 | 6.27 | qfq | 3,077,700 | 19,457,549 | -2.49% |
| 2023-09-08 | 6.56 | 6.64 | 6.41 | 6.43 | 6.43 | qfq | 4,115,203 | 26,742,373 | -2.72% |
| 2023-09-07 | 6.55 | 6.90 | 6.53 | 6.61 | 6.61 | qfq | 4,893,200 | 32,896,879 | 0.30% |
| 2023-09-06 | 6.64 | 6.67 | 6.56 | 6.59 | 6.59 | qfq | 1,431,600 | 9,442,077 | -0.75% |
| 2023-09-05 | 6.74 | 6.75 | 6.60 | 6.64 | 6.64 | qfq | 2,524,900 | 16,803,616 | -1.78% |
| 2023-09-04 | 6.62 | 6.76 | 6.56 | 6.76 | 6.76 | qfq | 2,311,600 | 15,416,052 | 3.52% |
| 2023-09-01 | 6.59 | 6.60 | 6.47 | 6.53 | 6.53 | qfq | 1,500,350 | 9,781,295 | 0.31% |
| 2023-08-31 | 6.54 | 6.65 | 6.45 | 6.51 | 6.51 | qfq | 1,978,600 | 12,878,748 | -0.91% |
| 2023-08-30 | 6.56 | 6.65 | 6.52 | 6.57 | 6.57 | qfq | 1,500,400 | 9,879,288 | 0.46% |
| 2023-08-29 | 6.37 | 6.54 | 6.31 | 6.54 | 6.54 | qfq | 2,647,600 | 17,105,404 | 3.32% |
| 2023-08-28 | 6.63 | 6.64 | 6.28 | 6.33 | 6.33 | qfq | 2,913,800 | 18,702,287 | 1.12% |
| 2023-08-25 | 6.36 | 6.45 | 6.20 | 6.26 | 6.26 | qfq | 1,511,300 | 9,547,839 | -1.42% |
| 2023-08-24 | 6.48 | 6.48 | 6.27 | 6.35 | 6.35 | qfq | 1,557,400 | 9,915,195 | -1.09% |
| 2023-08-23 | 6.48 | 6.50 | 6.36 | 6.42 | 6.42 | qfq | 1,309,300 | 8,423,465 | -0.93% |
| 2023-08-22 | 6.58 | 6.64 | 6.32 | 6.48 | 6.48 | qfq | 1,800,300 | 11,570,767 | -0.15% |
| 2023-08-21 | 6.56 | 6.77 | 6.48 | 6.49 | 6.49 | qfq | 2,014,600 | 13,208,203 | -0.46% |
| 2023-08-18 | 6.48 | 6.68 | 6.47 | 6.52 | 6.52 | qfq | 1,900,600 | 12,461,595 | 0.15% |
| 2023-08-17 | 6.33 | 6.53 | 6.29 | 6.51 | 6.51 | qfq | 1,240,500 | 7,970,924 | 2.52% |
| 2023-08-16 | 6.35 | 6.44 | 6.30 | 6.35 | 6.35 | qfq | 1,667,000 | 10,634,102 | -0.47% |
| 2023-08-15 | 6.43 | 6.50 | 6.32 | 6.38 | 6.38 | qfq | 1,569,727 | 10,003,313 | -0.16% |
| 2023-08-14 | 6.30 | 6.42 | 6.18 | 6.39 | 6.39 | qfq | 1,941,200 | 12,215,718 | 1.75% |
| 2023-08-11 | 6.41 | 6.44 | 6.28 | 6.28 | 6.28 | qfq | 1,377,400 | 8,729,687 | -1.72% |
| 2023-08-10 | 6.37 | 6.39 | 6.26 | 6.39 | 6.39 | qfq | 1,437,300 | 9,126,160 | 0.47% |
| 2023-08-09 | 6.34 | 6.45 | 6.31 | 6.36 | 6.36 | qfq | 2,127,800 | 13,566,652 | 0.47% |
| 2023-08-08 | 6.45 | 6.45 | 6.26 | 6.33 | 6.33 | qfq | 2,020,100 | 12,778,806 | 0.00% |
| 2023-08-07 | 6.52 | 6.61 | 6.27 | 6.33 | 6.33 | qfq | 4,061,850 | 25,896,527 | -3.06% |
| 2023-08-04 | 6.86 | 6.92 | 6.50 | 6.53 | 6.53 | qfq | 4,348,600 | 28,842,976 | -4.81% |
| 2023-08-03 | 6.81 | 6.94 | 6.67 | 6.86 | 6.86 | qfq | 3,558,300 | 24,354,638 | 1.78% |
| 2023-08-02 | 6.63 | 6.77 | 6.60 | 6.74 | 6.74 | qfq | 2,291,665 | 15,415,696 | 1.35% |
| 2023-08-01 | 6.71 | 6.78 | 6.59 | 6.65 | 6.65 | qfq | 4,023,000 | 26,934,332 | -0.75% |
| 2023-07-31 | 6.85 | 6.85 | 6.46 | 6.70 | 6.70 | qfq | 5,536,200 | 36,828,437 | 2.60% |
| 2023-07-28 | 6.46 | 6.55 | 6.36 | 6.53 | 6.53 | qfq | 2,177,700 | 14,118,465 | 1.56% |
| 2023-07-27 | 6.41 | 6.53 | 6.35 | 6.43 | 6.43 | qfq | 2,425,800 | 15,701,452 | 0.31% |
| 2023-07-26 | 6.28 | 6.42 | 6.27 | 6.41 | 6.41 | qfq | 2,235,700 | 14,250,955 | 2.07% |
| 2023-07-25 | 6.25 | 6.29 | 6.20 | 6.28 | 6.28 | qfq | 2,114,200 | 13,217,319 | 1.45% |
| 2023-07-24 | 6.12 | 6.22 | 6.09 | 6.19 | 6.19 | qfq | 1,212,900 | 7,498,498 | 1.14% |
| 2023-07-21 | 6.13 | 6.14 | 6.04 | 6.12 | 6.12 | qfq | 1,485,000 | 9,069,108 | 0.49% |
| 2023-07-20 | 6.17 | 6.17 | 6.05 | 6.09 | 6.09 | qfq | 1,217,300 | 7,420,039 | -0.49% |
| 2023-07-19 | 6.10 | 6.15 | 6.00 | 6.12 | 6.12 | qfq | 1,777,700 | 10,846,863 | 0.33% |
| 2023-07-18 | 6.10 | 6.17 | 6.02 | 6.10 | 6.10 | qfq | 2,231,700 | 13,664,626 | 1.16% |
| 2023-07-17 | 5.96 | 6.10 | 5.92 | 6.03 | 6.03 | qfq | 3,145,700 | 18,907,301 | 1.86% |