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
海南海药000566.SZ
最近收盘价5.102026-07-17
最近交易日2026-07-17
成交量（股）309,790,257
成交额（元）1,703,510,157
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 | 5.68 | 6.00 | 5.10 | 5.10 | 5.10 | qfq | 309,790,257 | 1,703,510,157 | -10.05% |
| 2026-07-16 | 5.31 | 5.67 | 5.26 | 5.67 | 5.67 | qfq | 294,955,458 | 1,614,644,689 | 10.10% |
| 2026-07-15 | 4.45 | 5.15 | 4.41 | 5.15 | 5.15 | qfq | 108,627,086 | 538,337,018 | 10.04% |
| 2026-07-14 | 4.66 | 4.76 | 4.36 | 4.68 | 4.68 | qfq | 183,126,473 | 841,835,439 | -2.09% |
| 2026-07-13 | 4.94 | 5.12 | 4.77 | 4.78 | 4.78 | qfq | 215,800,977 | 1,063,144,469 | -3.43% |
| 2026-07-10 | 4.58 | 5.19 | 4.45 | 4.95 | 4.95 | qfq | 274,572,609 | 1,344,186,898 | 4.65% |
| 2026-07-09 | 4.74 | 5.10 | 4.69 | 4.73 | 4.73 | qfq | 272,631,553 | 1,305,595,119 | -9.21% |
| 2026-07-08 | 5.21 | 5.78 | 5.21 | 5.21 | 5.21 | qfq | 293,358,076 | 1,567,554,024 | -10.02% |
| 2026-07-07 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | qfq | 31,861,400 | 184,477,506 | -9.95% |
| 2026-07-06 | 5.69 | 6.73 | 5.60 | 6.43 | 6.43 | qfq | 349,822,381 | 2,182,211,346 | 4.72% |
| 2026-07-03 | 6.22 | 6.56 | 5.71 | 6.14 | 6.14 | qfq | 358,779,225 | 2,194,105,928 | 1.66% |
| 2026-07-02 | 5.99 | 6.04 | 5.95 | 6.04 | 6.04 | qfq | 123,587,183 | 745,451,405 | 10.02% |
| 2026-07-01 | 4.90 | 5.49 | 4.77 | 5.49 | 5.49 | qfq | 207,493,615 | 1,076,585,693 | 10.02% |
| 2026-06-30 | 4.64 | 4.99 | 4.56 | 4.99 | 4.99 | qfq | 188,019,124 | 893,900,754 | 9.91% |
| 2026-06-29 | 4.02 | 4.54 | 3.93 | 4.54 | 4.54 | qfq | 98,343,915 | 421,921,119 | 9.93% |
| 2026-06-26 | 4.55 | 4.58 | 4.13 | 4.13 | 4.13 | qfq | 96,411,987 | 409,372,488 | -10.02% |
| 2026-06-25 | 4.69 | 4.93 | 4.30 | 4.59 | 4.59 | qfq | 170,798,548 | 780,971,646 | 2.23% |
| 2026-06-24 | 4.33 | 4.49 | 4.33 | 4.49 | 4.49 | qfq | 50,335,583 | 223,282,975 | 10.05% |
| 2026-06-23 | 3.79 | 4.08 | 3.78 | 4.08 | 4.08 | qfq | 28,244,985 | 113,666,522 | 9.97% |
| 2026-06-22 | 3.75 | 3.75 | 3.56 | 3.71 | 3.71 | qfq | 32,972,300 | 120,130,853 | -1.59% |
| 2026-06-18 | 3.79 | 3.90 | 3.69 | 3.77 | 3.77 | qfq | 28,083,181 | 106,688,338 | -0.26% |
| 2026-06-17 | 3.87 | 3.90 | 3.75 | 3.78 | 3.78 | qfq | 19,514,304 | 73,956,420 | -2.33% |
| 2026-06-16 | 3.85 | 3.89 | 3.73 | 3.87 | 3.87 | qfq | 21,495,629 | 82,105,377 | 0.52% |
| 2026-06-15 | 3.88 | 3.99 | 3.81 | 3.85 | 3.85 | qfq | 22,617,600 | 87,523,962 | -0.77% |
| 2026-06-12 | 3.82 | 3.90 | 3.74 | 3.88 | 3.88 | qfq | 24,811,265 | 95,463,963 | 2.37% |
| 2026-06-11 | 3.82 | 3.86 | 3.75 | 3.79 | 3.79 | qfq | 15,277,462 | 57,775,749 | -1.56% |
| 2026-06-10 | 3.86 | 3.91 | 3.78 | 3.85 | 3.85 | qfq | 19,331,400 | 74,110,104 | -1.28% |
| 2026-06-09 | 3.92 | 3.95 | 3.80 | 3.90 | 3.90 | qfq | 20,369,500 | 79,273,546 | 0.52% |
| 2026-06-08 | 3.92 | 4.03 | 3.82 | 3.88 | 3.88 | qfq | 23,629,599 | 92,411,594 | -2.76% |
| 2026-06-05 | 3.97 | 4.06 | 3.94 | 3.99 | 3.99 | qfq | 22,100,940 | 88,307,424 | 0.50% |
| 2026-06-04 | 4.06 | 4.08 | 3.93 | 3.97 | 3.97 | qfq | 22,669,168 | 90,353,529 | -2.70% |
| 2026-06-03 | 4.11 | 4.12 | 4.04 | 4.08 | 4.08 | qfq | 15,172,500 | 61,808,335 | 0.00% |
| 2026-06-02 | 4.16 | 4.18 | 4.02 | 4.08 | 4.08 | qfq | 19,799,646 | 80,730,552 | -2.39% |
| 2026-06-01 | 4.11 | 4.21 | 4.06 | 4.18 | 4.18 | qfq | 21,888,845 | 91,100,021 | 1.70% |
| 2026-05-29 | 4.11 | 4.20 | 4.09 | 4.11 | 4.11 | qfq | 25,467,303 | 105,490,337 | 0.24% |
| 2026-05-28 | 4.06 | 4.15 | 4.03 | 4.10 | 4.10 | qfq | 24,770,860 | 101,301,933 | 0.74% |
| 2026-05-27 | 4.17 | 4.18 | 4.02 | 4.07 | 4.07 | qfq | 24,665,744 | 100,451,010 | -2.40% |
| 2026-05-26 | 4.23 | 4.24 | 4.10 | 4.17 | 4.17 | qfq | 23,087,980 | 96,098,747 | -1.42% |
| 2026-05-25 | 4.27 | 4.31 | 4.17 | 4.23 | 4.23 | qfq | 24,057,500 | 101,490,861 | -1.17% |
| 2026-05-22 | 4.28 | 4.33 | 4.23 | 4.28 | 4.28 | qfq | 21,325,232 | 91,062,305 | 0.23% |
| 2026-05-21 | 4.38 | 4.43 | 4.25 | 4.27 | 4.27 | qfq | 25,920,270 | 112,972,438 | -2.51% |
| 2026-05-20 | 4.55 | 4.55 | 4.35 | 4.38 | 4.38 | qfq | 30,128,487 | 132,554,106 | -3.74% |
| 2026-05-19 | 4.55 | 4.60 | 4.45 | 4.55 | 4.55 | qfq | 20,140,100 | 91,119,782 | -0.22% |
| 2026-05-18 | 4.58 | 4.60 | 4.54 | 4.56 | 4.56 | qfq | 18,079,004 | 82,572,923 | -0.44% |
| 2026-05-15 | 4.68 | 4.71 | 4.58 | 4.58 | 4.58 | qfq | 26,718,500 | 123,530,671 | -2.14% |
| 2026-05-14 | 4.92 | 4.92 | 4.68 | 4.68 | 4.68 | qfq | 39,075,272 | 185,298,972 | -4.88% |
| 2026-05-13 | 4.87 | 4.97 | 4.77 | 4.92 | 4.92 | qfq | 32,329,334 | 157,419,909 | 0.61% |
| 2026-05-12 | 5.04 | 5.04 | 4.87 | 4.89 | 4.89 | qfq | 37,169,000 | 182,701,696 | -3.17% |
| 2026-05-11 | 5.05 | 5.08 | 4.96 | 5.05 | 5.05 | qfq | 31,272,000 | 156,664,678 | 0.00% |
| 2026-05-08 | 4.95 | 5.13 | 4.94 | 5.05 | 5.05 | qfq | 38,894,273 | 196,797,289 | 2.02% |
| 2026-05-07 | 5.01 | 5.02 | 4.91 | 4.95 | 4.95 | qfq | 26,651,419 | 131,986,517 | -0.80% |
| 2026-05-06 | 5.01 | 5.03 | 4.97 | 4.99 | 4.99 | qfq | 25,321,200 | 126,518,318 | -0.20% |
| 2026-04-30 | 4.97 | 5.04 | 4.91 | 5.00 | 5.00 | qfq | 21,127,100 | 105,387,242 | 0.81% |
| 2026-04-29 | 4.88 | 5.02 | 4.84 | 4.96 | 4.96 | qfq | 27,266,321 | 135,413,306 | 0.61% |
| 2026-04-28 | 5.07 | 5.10 | 4.86 | 4.93 | 4.93 | qfq | 44,110,356 | 218,561,506 | -4.09% |
| 2026-04-27 | 5.07 | 5.16 | 4.94 | 5.14 | 5.14 | qfq | 30,786,797 | 155,368,129 | 1.38% |
| 2026-04-24 | 5.11 | 5.18 | 5.04 | 5.07 | 5.07 | qfq | 23,382,776 | 118,842,872 | -1.17% |
| 2026-04-23 | 5.28 | 5.30 | 5.11 | 5.13 | 5.13 | qfq | 31,015,845 | 160,155,703 | -3.39% |
| 2026-04-22 | 5.34 | 5.34 | 5.26 | 5.31 | 5.31 | qfq | 22,800,855 | 120,572,840 | -1.12% |
| 2026-04-21 | 5.50 | 5.52 | 5.33 | 5.37 | 5.37 | qfq | 34,300,494 | 184,672,664 | -3.07% |
| 2026-04-20 | 5.51 | 5.55 | 5.41 | 5.54 | 5.54 | qfq | 27,915,423 | 152,510,818 | 0.54% |
| 2026-04-17 | 5.55 | 5.57 | 5.42 | 5.51 | 5.51 | qfq | 30,322,143 | 166,209,165 | -0.54% |
| 2026-04-16 | 5.46 | 5.57 | 5.40 | 5.54 | 5.54 | qfq | 42,836,655 | 235,430,171 | 1.28% |
| 2026-04-15 | 5.46 | 5.54 | 5.36 | 5.47 | 5.47 | qfq | 40,803,200 | 222,350,177 | 2.05% |
| 2026-04-14 | 5.40 | 5.40 | 5.26 | 5.36 | 5.36 | qfq | 24,606,417 | 130,839,340 | 0.00% |
| 2026-04-13 | 5.28 | 5.38 | 5.25 | 5.36 | 5.36 | qfq | 28,408,500 | 151,678,744 | 1.32% |
| 2026-04-10 | 5.26 | 5.40 | 5.22 | 5.29 | 5.29 | qfq | 35,421,068 | 188,553,833 | 0.19% |
| 2026-04-09 | 5.45 | 5.55 | 5.25 | 5.28 | 5.28 | qfq | 54,042,900 | 289,574,038 | -4.00% |
| 2026-04-08 | 5.47 | 5.53 | 5.37 | 5.50 | 5.50 | qfq | 37,837,229 | 206,297,817 | 1.85% |
| 2026-04-07 | 5.34 | 5.41 | 5.15 | 5.40 | 5.40 | qfq | 36,062,729 | 192,029,235 | 1.31% |
| 2026-04-03 | 5.56 | 5.58 | 5.32 | 5.33 | 5.33 | qfq | 62,564,841 | 339,255,081 | -6.33% |
| 2026-04-02 | 5.58 | 5.71 | 5.54 | 5.69 | 5.69 | qfq | 80,151,787 | 452,835,395 | 1.43% |
| 2026-04-01 | 5.49 | 5.63 | 5.38 | 5.61 | 5.61 | qfq | 50,174,191 | 278,199,126 | 3.13% |
| 2026-03-31 | 5.52 | 5.60 | 5.41 | 5.44 | 5.44 | qfq | 31,816,929 | 175,229,295 | -2.16% |
| 2026-03-30 | 5.44 | 5.59 | 5.38 | 5.56 | 5.56 | qfq | 33,414,938 | 184,323,137 | 1.28% |
| 2026-03-27 | 5.21 | 5.50 | 5.19 | 5.49 | 5.49 | qfq | 44,042,028 | 238,726,956 | 4.17% |
| 2026-03-26 | 5.33 | 5.48 | 5.25 | 5.27 | 5.27 | qfq | 21,719,000 | 116,069,634 | -1.50% |
| 2026-03-25 | 5.34 | 5.35 | 5.26 | 5.35 | 5.35 | qfq | 21,203,800 | 112,683,019 | 1.13% |
| 2026-03-24 | 5.15 | 5.29 | 5.09 | 5.29 | 5.29 | qfq | 42,222,000 | 219,072,697 | 4.55% |
| 2026-03-23 | 5.20 | 5.29 | 5.02 | 5.06 | 5.06 | qfq | 39,714,694 | 203,841,344 | -3.44% |
| 2026-03-20 | 5.39 | 5.42 | 5.23 | 5.24 | 5.24 | qfq | 22,847,501 | 121,226,866 | -2.60% |
| 2026-03-19 | 5.51 | 5.52 | 5.34 | 5.38 | 5.38 | qfq | 23,677,300 | 128,465,746 | -3.06% |
| 2026-03-18 | 5.52 | 5.58 | 5.45 | 5.55 | 5.55 | qfq | 22,007,122 | 120,970,925 | 0.36% |
| 2026-03-17 | 5.62 | 5.69 | 5.53 | 5.53 | 5.53 | qfq | 27,204,802 | 152,710,282 | -1.60% |
| 2026-03-16 | 5.54 | 5.66 | 5.54 | 5.62 | 5.62 | qfq | 24,243,500 | 135,845,903 | 1.26% |
| 2026-03-13 | 5.59 | 5.64 | 5.54 | 5.55 | 5.55 | qfq | 24,510,511 | 137,034,429 | -1.25% |
| 2026-03-12 | 5.66 | 5.68 | 5.59 | 5.62 | 5.62 | qfq | 23,438,300 | 131,800,999 | -0.88% |
| 2026-03-11 | 5.73 | 5.75 | 5.64 | 5.67 | 5.67 | qfq | 22,991,535 | 130,335,338 | -1.22% |
| 2026-03-10 | 5.77 | 5.80 | 5.72 | 5.74 | 5.74 | qfq | 24,940,126 | 143,486,847 | 0.00% |
| 2026-03-09 | 5.69 | 5.76 | 5.62 | 5.74 | 5.74 | qfq | 27,899,900 | 158,608,810 | -0.52% |
| 2026-03-06 | 5.63 | 5.77 | 5.61 | 5.77 | 5.77 | qfq | 27,891,092 | 159,904,483 | 1.76% |
| 2026-03-05 | 5.66 | 5.73 | 5.63 | 5.67 | 5.67 | qfq | 28,138,306 | 159,703,103 | 1.25% |
| 2026-03-04 | 5.56 | 5.69 | 5.52 | 5.60 | 5.60 | qfq | 32,460,410 | 182,368,813 | -0.18% |
| 2026-03-03 | 5.85 | 5.93 | 5.61 | 5.61 | 5.61 | qfq | 41,734,507 | 238,772,166 | -3.28% |
| 2026-03-02 | 5.95 | 5.96 | 5.76 | 5.80 | 5.80 | qfq | 53,773,137 | 313,404,856 | -3.81% |
| 2026-02-27 | 5.99 | 6.06 | 5.91 | 6.03 | 6.03 | qfq | 42,287,637 | 254,117,849 | 0.67% |
| 2026-02-26 | 6.14 | 6.22 | 5.91 | 5.99 | 5.99 | qfq | 110,562,922 | 667,514,817 | -7.13% |
| 2026-02-25 | 6.34 | 6.48 | 6.33 | 6.45 | 6.45 | qfq | 33,820,172 | 217,768,455 | 1.74% |
| 2026-02-24 | 6.27 | 6.37 | 6.21 | 6.34 | 6.34 | qfq | 29,480,429 | 186,348,937 | 2.09% |
| 2026-02-13 | 6.23 | 6.30 | 6.21 | 6.21 | 6.21 | qfq | 21,056,908 | 131,610,553 | -0.32% |
| 2026-02-12 | 6.28 | 6.32 | 6.21 | 6.23 | 6.23 | qfq | 24,459,426 | 152,685,334 | -1.11% |
| 2026-02-11 | 6.36 | 6.39 | 6.30 | 6.30 | 6.30 | qfq | 25,709,368 | 162,884,318 | -1.56% |
| 2026-02-10 | 6.39 | 6.49 | 6.36 | 6.40 | 6.40 | qfq | 30,112,012 | 193,512,474 | 0.16% |
| 2026-02-09 | 6.29 | 6.39 | 6.28 | 6.39 | 6.39 | qfq | 32,432,531 | 206,324,148 | 0.79% |
| 2026-02-06 | 6.37 | 6.46 | 6.33 | 6.34 | 6.34 | qfq | 33,513,665 | 213,938,990 | 0.63% |
| 2026-02-05 | 6.30 | 6.42 | 6.26 | 6.30 | 6.30 | qfq | 32,123,100 | 203,487,554 | -0.63% |
| 2026-02-04 | 6.25 | 6.41 | 6.22 | 6.34 | 6.34 | qfq | 35,788,113 | 226,023,546 | 0.79% |
| 2026-02-03 | 6.22 | 6.29 | 6.15 | 6.29 | 6.29 | qfq | 37,257,739 | 232,260,323 | 1.29% |
| 2026-02-02 | 6.36 | 6.37 | 6.21 | 6.21 | 6.21 | qfq | 48,380,020 | 303,593,441 | -3.87% |
| 2026-01-30 | 6.38 | 6.60 | 6.35 | 6.46 | 6.46 | qfq | 37,998,637 | 247,133,728 | 0.31% |
| 2026-01-29 | 6.61 | 6.61 | 6.36 | 6.44 | 6.44 | qfq | 57,517,709 | 372,219,928 | -3.45% |
| 2026-01-28 | 6.71 | 6.76 | 6.64 | 6.67 | 6.67 | qfq | 50,099,817 | 334,578,155 | -2.06% |
| 2026-01-27 | 7.04 | 7.04 | 6.70 | 6.81 | 6.81 | qfq | 87,850,213 | 597,441,730 | -4.22% |
| 2026-01-26 | 6.83 | 7.27 | 6.68 | 7.11 | 7.11 | qfq | 142,161,673 | 996,003,446 | 4.10% |
| 2026-01-23 | 6.73 | 6.91 | 6.72 | 6.83 | 6.83 | qfq | 58,676,942 | 400,814,781 | 1.79% |
| 2026-01-22 | 6.67 | 6.73 | 6.65 | 6.71 | 6.71 | qfq | 33,512,700 | 224,131,265 | 0.00% |
| 2026-01-21 | 6.64 | 6.81 | 6.52 | 6.71 | 6.71 | qfq | 47,095,498 | 314,695,480 | 0.15% |
| 2026-01-20 | 6.93 | 6.93 | 6.67 | 6.70 | 6.70 | qfq | 62,734,365 | 422,493,627 | -3.32% |
| 2026-01-19 | 6.66 | 7.00 | 6.61 | 6.93 | 6.93 | qfq | 83,483,819 | 572,954,797 | 3.13% |
| 2026-01-16 | 6.81 | 6.85 | 6.67 | 6.72 | 6.72 | qfq | 54,576,952 | 367,110,568 | -1.32% |
| 2026-01-15 | 6.91 | 6.94 | 6.77 | 6.81 | 6.81 | qfq | 72,026,253 | 491,239,437 | -2.58% |
| 2026-01-14 | 7.06 | 7.16 | 6.87 | 6.99 | 6.99 | qfq | 129,034,427 | 908,389,498 | -1.69% |
| 2026-01-13 | 7.48 | 7.55 | 7.11 | 7.11 | 7.11 | qfq | 166,292,875 | 1,211,446,260 | -4.82% |
| 2026-01-12 | 7.38 | 7.67 | 7.38 | 7.47 | 7.47 | qfq | 160,640,606 | 1,202,565,333 | 1.08% |
| 2026-01-09 | 7.22 | 7.42 | 7.08 | 7.39 | 7.39 | qfq | 181,757,069 | 1,322,659,312 | -1.07% |
| 2026-01-08 | 7.28 | 7.81 | 7.28 | 7.47 | 7.47 | qfq | 272,255,376 | 2,064,082,957 | 5.21% |
| 2026-01-07 | 7.17 | 7.29 | 7.08 | 7.10 | 7.10 | qfq | 95,498,394 | 683,346,647 | -2.34% |
| 2026-01-06 | 7.26 | 7.44 | 7.16 | 7.27 | 7.27 | qfq | 119,494,137 | 870,877,043 | 0.28% |
| 2026-01-05 | 7.29 | 7.34 | 7.00 | 7.25 | 7.25 | qfq | 117,617,102 | 839,322,149 | 1.40% |
| 2025-12-31 | 7.26 | 7.30 | 7.02 | 7.15 | 7.15 | qfq | 121,238,151 | 867,010,388 | 0.85% |
| 2025-12-30 | 7.53 | 7.61 | 7.08 | 7.09 | 7.09 | qfq | 157,707,279 | 1,139,643,200 | -5.59% |
| 2025-12-29 | 7.85 | 8.03 | 7.51 | 7.51 | 7.51 | qfq | 217,690,524 | 1,678,917,113 | -7.05% |
| 2025-12-26 | 8.02 | 8.41 | 8.02 | 8.08 | 8.08 | qfq | 253,669,504 | 2,081,409,356 | -0.25% |
| 2025-12-25 | 8.55 | 8.60 | 8.01 | 8.10 | 8.10 | qfq | 188,930,115 | 1,557,048,562 | -2.17% |
| 2025-12-24 | 8.62 | 8.70 | 8.00 | 8.28 | 8.28 | qfq | 287,644,504 | 2,383,421,225 | -5.48% |
| 2025-12-23 | 8.51 | 8.76 | 8.40 | 8.76 | 8.76 | qfq | 343,074,878 | 2,966,027,873 | 10.05% |
| 2025-12-22 | 7.29 | 7.96 | 7.25 | 7.96 | 7.96 | qfq | 171,158,416 | 1,329,171,362 | 9.94% |
| 2025-12-19 | 6.58 | 7.24 | 6.50 | 7.24 | 7.24 | qfq | 132,593,340 | 913,991,220 | 10.03% |
| 2025-12-18 | 6.75 | 6.93 | 6.52 | 6.58 | 6.58 | qfq | 82,578,055 | 553,862,656 | -2.23% |
| 2025-12-17 | 7.08 | 7.08 | 6.58 | 6.73 | 6.73 | qfq | 89,544,876 | 603,326,890 | -5.34% |
| 2025-12-16 | 7.33 | 7.55 | 7.00 | 7.11 | 7.11 | qfq | 97,978,217 | 702,300,121 | -4.31% |
| 2025-12-15 | 7.55 | 7.73 | 7.20 | 7.43 | 7.43 | qfq | 98,286,941 | 731,375,139 | -2.49% |
| 2025-12-12 | 7.71 | 7.88 | 7.58 | 7.62 | 7.62 | qfq | 129,740,028 | 997,285,948 | -4.63% |
| 2025-12-11 | 8.49 | 8.60 | 7.97 | 7.99 | 7.99 | qfq | 178,537,123 | 1,467,818,183 | -3.50% |
| 2025-12-10 | 7.64 | 8.41 | 7.60 | 8.28 | 8.28 | qfq | 231,137,668 | 1,860,666,003 | 5.88% |
| 2025-12-09 | 8.48 | 8.50 | 7.82 | 7.82 | 7.82 | qfq | 201,585,790 | 1,612,348,343 | -7.67% |
| 2025-12-08 | 8.38 | 8.68 | 8.23 | 8.47 | 8.47 | qfq | 221,227,692 | 1,875,482,589 | 4.05% |
| 2025-12-05 | 8.06 | 8.28 | 7.61 | 8.14 | 8.14 | qfq | 209,403,008 | 1,677,856,379 | 0.62% |
| 2025-12-04 | 7.83 | 8.65 | 7.52 | 8.09 | 8.09 | qfq | 246,479,299 | 1,976,618,599 | -0.49% |
| 2025-12-03 | 7.91 | 8.58 | 7.90 | 8.13 | 8.13 | qfq | 218,740,433 | 1,808,187,701 | 0.99% |
| 2025-12-02 | 7.78 | 8.26 | 7.49 | 8.05 | 8.05 | qfq | 210,325,671 | 1,670,329,632 | 1.13% |
| 2025-12-01 | 8.11 | 8.46 | 7.87 | 7.96 | 7.96 | qfq | 213,242,773 | 1,721,631,008 | -4.10% |
| 2025-11-28 | 8.22 | 8.61 | 7.99 | 8.30 | 8.30 | qfq | 249,061,015 | 2,063,346,228 | 2.34% |
| 2025-11-27 | 8.69 | 8.80 | 7.90 | 8.11 | 8.11 | qfq | 273,435,018 | 2,239,079,306 | -6.78% |
| 2025-11-26 | 8.69 | 9.24 | 8.66 | 8.70 | 8.70 | qfq | 354,778,066 | 3,189,761,985 | 3.57% |
| 2025-11-25 | 7.73 | 8.40 | 7.56 | 8.40 | 8.40 | qfq | 213,041,381 | 1,680,185,095 | 9.95% |
| 2025-11-24 | 8.05 | 9.20 | 7.62 | 7.64 | 7.64 | qfq | 351,545,946 | 2,910,707,080 | -8.83% |
| 2025-11-21 | 8.40 | 8.71 | 8.36 | 8.38 | 8.38 | qfq | 399,599,880 | 3,445,465,597 | 5.81% |
| 2025-11-20 | 6.96 | 7.92 | 6.90 | 7.92 | 7.92 | qfq | 218,745,513 | 1,634,435,705 | 10.00% |
| 2025-11-19 | 7.61 | 7.76 | 7.20 | 7.20 | 7.20 | qfq | 219,254,238 | 1,625,212,827 | -10.00% |
| 2025-11-18 | 7.52 | 8.20 | 7.52 | 8.00 | 8.00 | qfq | 337,763,184 | 2,697,875,565 | 7.38% |
| 2025-11-17 | 7.02 | 7.45 | 6.94 | 7.45 | 7.45 | qfq | 256,837,657 | 1,870,982,580 | 10.04% |
| 2025-11-14 | 6.15 | 6.77 | 6.15 | 6.77 | 6.77 | qfq | 97,251,666 | 651,089,948 | 10.08% |
| 2025-11-13 | 6.13 | 6.19 | 6.05 | 6.15 | 6.15 | qfq | 31,273,300 | 191,775,247 | 0.33% |
| 2025-11-12 | 6.18 | 6.30 | 6.09 | 6.13 | 6.13 | qfq | 40,462,031 | 249,556,591 | -0.97% |
| 2025-11-11 | 6.23 | 6.25 | 6.14 | 6.19 | 6.19 | qfq | 47,943,964 | 296,661,486 | -2.52% |
| 2025-11-10 | 6.18 | 6.55 | 6.13 | 6.35 | 6.35 | qfq | 88,158,546 | 561,264,532 | 2.58% |
| 2025-11-07 | 6.30 | 6.38 | 6.06 | 6.19 | 6.19 | qfq | 64,438,398 | 399,107,710 | 1.31% |
| 2025-11-06 | 6.25 | 6.36 | 6.06 | 6.11 | 6.11 | qfq | 64,511,200 | 397,061,479 | -2.86% |
| 2025-11-05 | 6.11 | 6.41 | 6.06 | 6.29 | 6.29 | qfq | 88,197,700 | 557,093,719 | 1.29% |
| 2025-11-04 | 6.26 | 6.32 | 6.17 | 6.21 | 6.21 | qfq | 49,627,207 | 308,984,263 | -0.96% |
| 2025-11-03 | 6.12 | 6.30 | 6.04 | 6.27 | 6.27 | qfq | 77,260,363 | 478,909,776 | 2.45% |
| 2025-10-31 | 5.88 | 6.13 | 5.87 | 6.12 | 6.12 | qfq | 58,039,239 | 351,137,122 | 3.90% |
| 2025-10-30 | 5.92 | 5.98 | 5.83 | 5.89 | 5.89 | qfq | 29,481,442 | 173,861,309 | -0.84% |
| 2025-10-29 | 5.77 | 6.04 | 5.76 | 5.94 | 5.94 | qfq | 44,670,142 | 265,696,210 | 2.95% |
| 2025-10-28 | 5.69 | 5.82 | 5.67 | 5.77 | 5.77 | qfq | 22,058,021 | 127,315,420 | 1.41% |
| 2025-10-27 | 5.72 | 5.78 | 5.67 | 5.69 | 5.69 | qfq | 16,617,602 | 94,653,519 | -0.52% |
| 2025-10-24 | 5.80 | 5.85 | 5.71 | 5.72 | 5.72 | qfq | 20,459,318 | 117,681,741 | -1.89% |
| 2025-10-23 | 5.84 | 5.92 | 5.73 | 5.83 | 5.83 | qfq | 24,569,300 | 142,621,805 | -0.85% |
| 2025-10-22 | 5.89 | 6.02 | 5.85 | 5.88 | 5.88 | qfq | 34,311,690 | 203,692,551 | -0.51% |
| 2025-10-21 | 5.78 | 5.94 | 5.69 | 5.91 | 5.91 | qfq | 38,052,011 | 223,092,145 | 1.37% |
| 2025-10-20 | 5.83 | 5.98 | 5.79 | 5.83 | 5.83 | qfq | 41,098,918 | 241,411,032 | -1.02% |
| 2025-10-17 | 5.83 | 6.10 | 5.73 | 5.89 | 5.89 | qfq | 68,984,098 | 406,075,739 | 0.17% |
| 2025-10-16 | 5.58 | 5.90 | 5.53 | 5.88 | 5.88 | qfq | 70,496,556 | 409,333,267 | 6.14% |
| 2025-10-15 | 5.48 | 5.59 | 5.40 | 5.54 | 5.54 | qfq | 22,602,032 | 124,848,635 | 1.47% |
| 2025-10-14 | 5.40 | 5.53 | 5.40 | 5.46 | 5.46 | qfq | 20,137,218 | 110,203,641 | 1.30% |
| 2025-10-13 | 5.26 | 5.41 | 5.18 | 5.39 | 5.39 | qfq | 16,343,161 | 86,911,600 | -1.28% |
| 2025-10-10 | 5.44 | 5.51 | 5.39 | 5.46 | 5.46 | qfq | 15,526,451 | 84,867,602 | 0.00% |
| 2025-10-09 | 5.49 | 5.50 | 5.38 | 5.46 | 5.46 | qfq | 20,254,815 | 109,789,541 | -0.73% |
| 2025-09-30 | 5.44 | 5.55 | 5.39 | 5.50 | 5.50 | qfq | 16,722,662 | 91,919,172 | 1.48% |
| 2025-09-29 | 5.40 | 5.42 | 5.27 | 5.42 | 5.42 | qfq | 18,607,949 | 99,784,438 | 0.37% |
| 2025-09-26 | 5.47 | 5.53 | 5.34 | 5.40 | 5.40 | qfq | 24,760,926 | 134,398,891 | -2.00% |
| 2025-09-25 | 5.57 | 5.61 | 5.50 | 5.51 | 5.51 | qfq | 16,736,690 | 92,806,441 | -1.61% |
| 2025-09-24 | 5.53 | 5.62 | 5.49 | 5.60 | 5.60 | qfq | 19,151,690 | 106,653,527 | 0.54% |
| 2025-09-23 | 5.74 | 5.75 | 5.47 | 5.57 | 5.57 | qfq | 24,086,215 | 134,012,583 | -2.96% |
| 2025-09-22 | 5.86 | 5.86 | 5.70 | 5.74 | 5.74 | qfq | 21,014,602 | 121,109,526 | -2.38% |
| 2025-09-19 | 5.97 | 6.00 | 5.85 | 5.88 | 5.88 | qfq | 28,680,900 | 168,875,885 | -2.33% |
| 2025-09-18 | 5.95 | 6.17 | 5.94 | 6.02 | 6.02 | qfq | 46,628,858 | 283,333,433 | 1.01% |
| 2025-09-17 | 5.99 | 6.03 | 5.95 | 5.96 | 5.96 | qfq | 16,688,873 | 99,552,847 | -1.00% |
| 2025-09-16 | 5.96 | 6.04 | 5.90 | 6.02 | 6.02 | qfq | 25,117,093 | 149,960,569 | 1.35% |
| 2025-09-15 | 5.97 | 5.99 | 5.91 | 5.94 | 5.94 | qfq | 19,770,815 | 117,532,054 | -1.00% |
| 2025-09-12 | 5.97 | 6.05 | 5.93 | 6.00 | 6.00 | qfq | 22,568,731 | 135,440,594 | 0.50% |
| 2025-09-11 | 5.97 | 5.98 | 5.87 | 5.97 | 5.97 | qfq | 16,866,077 | 100,228,418 | -0.17% |
| 2025-09-10 | 5.89 | 6.00 | 5.87 | 5.98 | 5.98 | qfq | 17,582,001 | 104,570,887 | 1.01% |
| 2025-09-09 | 6.00 | 6.02 | 5.88 | 5.92 | 5.92 | qfq | 20,524,333 | 121,964,492 | -1.82% |
| 2025-09-08 | 5.87 | 6.03 | 5.86 | 6.03 | 6.03 | qfq | 22,389,793 | 133,654,260 | 2.03% |
| 2025-09-05 | 5.85 | 5.92 | 5.75 | 5.91 | 5.91 | qfq | 23,935,038 | 140,303,805 | 1.03% |
| 2025-09-04 | 5.82 | 5.94 | 5.79 | 5.85 | 5.85 | qfq | 25,771,542 | 150,841,250 | 0.34% |
| 2025-09-03 | 5.89 | 5.93 | 5.81 | 5.83 | 5.83 | qfq | 18,272,964 | 107,273,229 | -1.35% |
| 2025-09-02 | 6.01 | 6.02 | 5.88 | 5.91 | 5.91 | qfq | 24,748,803 | 146,736,180 | -1.99% |
| 2025-09-01 | 6.02 | 6.06 | 5.93 | 6.03 | 6.03 | qfq | 21,735,874 | 130,901,770 | 0.33% |
| 2025-08-29 | 5.96 | 6.04 | 5.92 | 6.01 | 6.01 | qfq | 19,894,672 | 119,306,082 | 0.84% |
| 2025-08-28 | 6.00 | 6.04 | 5.79 | 5.96 | 5.96 | qfq | 33,578,307 | 198,692,525 | -0.50% |
| 2025-08-27 | 6.20 | 6.20 | 5.99 | 5.99 | 5.99 | qfq | 52,103,366 | 317,355,668 | -3.54% |
| 2025-08-26 | 6.18 | 6.24 | 6.15 | 6.21 | 6.21 | qfq | 28,002,881 | 173,577,516 | 0.16% |
| 2025-08-25 | 6.19 | 6.22 | 6.13 | 6.20 | 6.20 | qfq | 38,670,592 | 238,821,736 | -0.32% |
| 2025-08-22 | 6.26 | 6.26 | 6.17 | 6.22 | 6.22 | qfq | 31,618,619 | 195,941,273 | -0.80% |
| 2025-08-21 | 6.32 | 6.33 | 6.25 | 6.27 | 6.27 | qfq | 30,585,863 | 191,993,278 | -0.95% |
| 2025-08-20 | 6.41 | 6.42 | 6.26 | 6.33 | 6.33 | qfq | 46,032,588 | 290,445,142 | -1.86% |
| 2025-08-19 | 6.32 | 6.50 | 6.30 | 6.45 | 6.45 | qfq | 64,081,560 | 412,484,442 | 1.74% |
| 2025-08-18 | 6.30 | 6.41 | 6.28 | 6.34 | 6.34 | qfq | 47,888,855 | 304,343,424 | 0.63% |
| 2025-08-15 | 6.34 | 6.38 | 6.23 | 6.30 | 6.30 | qfq | 37,332,597 | 234,549,582 | -0.47% |
| 2025-08-14 | 6.18 | 6.34 | 6.14 | 6.33 | 6.33 | qfq | 53,824,726 | 336,604,497 | 2.10% |
| 2025-08-13 | 6.27 | 6.27 | 6.13 | 6.20 | 6.20 | qfq | 45,058,071 | 279,258,338 | -1.27% |
| 2025-08-12 | 6.34 | 6.44 | 6.24 | 6.28 | 6.28 | qfq | 33,832,345 | 213,080,874 | -0.95% |
| 2025-08-11 | 6.29 | 6.36 | 6.27 | 6.34 | 6.34 | qfq | 30,470,666 | 192,428,735 | 0.32% |
| 2025-08-08 | 6.28 | 6.34 | 6.26 | 6.32 | 6.32 | qfq | 26,346,166 | 166,057,193 | 0.16% |
| 2025-08-07 | 6.38 | 6.40 | 6.27 | 6.31 | 6.31 | qfq | 35,598,255 | 224,968,800 | -1.10% |
| 2025-08-06 | 6.47 | 6.50 | 6.36 | 6.38 | 6.38 | qfq | 44,958,400 | 287,689,015 | -1.85% |
| 2025-08-05 | 6.55 | 6.60 | 6.44 | 6.50 | 6.50 | qfq | 41,355,595 | 268,754,086 | -0.91% |
| 2025-08-04 | 6.45 | 6.56 | 6.23 | 6.56 | 6.56 | qfq | 59,520,106 | 381,739,733 | 1.71% |
| 2025-08-01 | 6.39 | 6.60 | 6.35 | 6.45 | 6.45 | qfq | 55,182,804 | 357,778,036 | 0.47% |
| 2025-07-31 | 6.53 | 6.61 | 6.40 | 6.42 | 6.42 | qfq | 70,325,170 | 457,197,943 | -1.98% |
| 2025-07-30 | 6.60 | 6.77 | 6.51 | 6.55 | 6.55 | qfq | 67,418,478 | 447,078,649 | -1.65% |
| 2025-07-29 | 6.75 | 6.78 | 6.51 | 6.66 | 6.66 | qfq | 78,402,829 | 521,247,195 | -0.75% |
| 2025-07-28 | 6.69 | 6.78 | 6.63 | 6.71 | 6.71 | qfq | 81,972,066 | 548,500,892 | -0.45% |
| 2025-07-25 | 7.30 | 7.30 | 6.66 | 6.74 | 6.74 | qfq | 183,794,816 | 1,257,994,359 | -6.13% |
| 2025-07-24 | 6.49 | 7.18 | 6.49 | 7.18 | 7.18 | qfq | 188,337,253 | 1,312,509,699 | 9.95% |
| 2025-07-23 | 6.85 | 7.14 | 6.50 | 6.53 | 6.53 | qfq | 160,784,677 | 1,092,220,755 | -6.31% |
| 2025-07-22 | 6.81 | 7.34 | 6.63 | 6.97 | 6.97 | qfq | 187,629,934 | 1,294,025,567 | 4.19% |
| 2025-07-21 | 6.52 | 6.85 | 6.44 | 6.69 | 6.69 | qfq | 120,725,040 | 803,694,459 | 1.67% |
| 2025-07-18 | 6.56 | 6.61 | 6.42 | 6.58 | 6.58 | qfq | 78,161,770 | 509,696,931 | -0.90% |
| 2025-07-17 | 6.16 | 6.68 | 6.15 | 6.64 | 6.64 | qfq | 140,497,315 | 912,564,405 | 6.75% |
| 2025-07-16 | 5.94 | 6.30 | 5.94 | 6.22 | 6.22 | qfq | 80,437,876 | 494,993,534 | 3.49% |
| 2025-07-15 | 6.16 | 6.19 | 5.86 | 6.01 | 6.01 | qfq | 78,954,355 | 471,120,525 | -3.69% |
| 2025-07-14 | 6.23 | 6.43 | 6.18 | 6.24 | 6.24 | qfq | 67,831,252 | 425,954,974 | -0.64% |
| 2025-07-11 | 6.22 | 6.46 | 6.19 | 6.28 | 6.28 | qfq | 85,857,513 | 540,999,948 | -1.72% |
| 2025-07-10 | 6.02 | 6.56 | 5.98 | 6.39 | 6.39 | qfq | 159,932,419 | 1,014,325,749 | 6.50% |
| 2025-07-09 | 6.04 | 6.13 | 5.92 | 6.00 | 6.00 | qfq | 78,040,651 | 468,548,877 | -2.28% |
| 2025-07-08 | 5.94 | 6.53 | 5.89 | 6.14 | 6.14 | qfq | 129,971,078 | 814,290,762 | 3.37% |
| 2025-07-07 | 6.06 | 6.20 | 5.91 | 5.94 | 5.94 | qfq | 61,539,316 | 370,380,064 | -2.46% |
| 2025-07-04 | 6.09 | 6.25 | 6.01 | 6.09 | 6.09 | qfq | 69,600,155 | 426,300,010 | 0.16% |
| 2025-07-03 | 5.94 | 6.19 | 5.91 | 6.08 | 6.08 | qfq | 69,118,704 | 422,151,894 | 1.67% |
| 2025-07-02 | 6.26 | 6.27 | 5.95 | 5.98 | 5.98 | qfq | 78,632,455 | 475,136,880 | -4.17% |
| 2025-07-01 | 5.89 | 6.25 | 5.89 | 6.24 | 6.24 | qfq | 104,773,855 | 636,118,299 | 6.12% |
| 2025-06-30 | 5.84 | 5.89 | 5.74 | 5.88 | 5.88 | qfq | 39,126,366 | 228,152,189 | 0.51% |
| 2025-06-27 | 5.78 | 5.92 | 5.75 | 5.85 | 5.85 | qfq | 52,694,866 | 308,330,772 | 1.39% |
| 2025-06-26 | 5.70 | 5.81 | 5.60 | 5.77 | 5.77 | qfq | 44,079,600 | 252,627,128 | 0.17% |
| 2025-06-25 | 5.82 | 5.88 | 5.72 | 5.76 | 5.76 | qfq | 43,911,100 | 253,824,594 | -0.69% |
| 2025-06-24 | 5.75 | 5.89 | 5.71 | 5.80 | 5.80 | qfq | 53,966,700 | 313,363,212 | 1.40% |
| 2025-06-23 | 5.61 | 5.73 | 5.57 | 5.72 | 5.72 | qfq | 43,233,800 | 244,866,473 | 0.35% |
| 2025-06-20 | 5.68 | 5.74 | 5.61 | 5.70 | 5.70 | qfq | 33,821,526 | 192,278,409 | -0.18% |
| 2025-06-19 | 5.90 | 5.97 | 5.67 | 5.71 | 5.71 | qfq | 53,859,904 | 310,628,175 | -4.03% |
| 2025-06-18 | 5.98 | 6.00 | 5.86 | 5.95 | 5.95 | qfq | 44,566,900 | 264,247,105 | -0.67% |
| 2025-06-17 | 6.44 | 6.46 | 5.95 | 5.99 | 5.99 | qfq | 100,515,000 | 616,421,607 | -5.52% |
| 2025-06-16 | 6.34 | 6.49 | 6.18 | 6.34 | 6.34 | qfq | 58,889,400 | 373,944,939 | 1.44% |
| 2025-06-13 | 6.45 | 6.66 | 6.20 | 6.25 | 6.25 | qfq | 107,816,469 | 688,760,995 | -5.30% |
| 2025-06-12 | 6.61 | 6.80 | 6.46 | 6.60 | 6.60 | qfq | 111,159,184 | 737,168,060 | -0.90% |
| 2025-06-11 | 6.80 | 6.83 | 6.54 | 6.66 | 6.66 | qfq | 99,588,373 | 663,348,754 | -0.45% |
| 2025-06-10 | 6.84 | 7.03 | 6.60 | 6.69 | 6.69 | qfq | 149,182,580 | 1,012,728,325 | -2.19% |
| 2025-06-09 | 6.62 | 7.12 | 6.60 | 6.84 | 6.84 | qfq | 194,018,918 | 1,336,815,179 | 2.09% |
| 2025-06-06 | 6.49 | 6.83 | 6.27 | 6.70 | 6.70 | qfq | 200,122,226 | 1,315,376,449 | 3.24% |
| 2025-06-05 | 7.01 | 7.07 | 6.41 | 6.49 | 6.49 | qfq | 227,327,681 | 1,509,298,612 | -8.85% |
| 2025-06-04 | 7.40 | 7.40 | 6.58 | 7.12 | 7.12 | qfq | 317,662,380 | 2,236,986,527 | 5.79% |
| 2025-06-03 | 6.24 | 6.73 | 6.20 | 6.73 | 6.73 | qfq | 72,031,992 | 470,149,617 | 9.97% |
| 2025-05-30 | 5.54 | 6.12 | 5.54 | 6.12 | 6.12 | qfq | 66,660,357 | 403,977,287 | 10.07% |
| 2025-05-29 | 5.22 | 5.78 | 5.18 | 5.56 | 5.56 | qfq | 88,121,072 | 484,702,391 | 5.70% |
| 2025-05-28 | 5.49 | 5.49 | 5.20 | 5.26 | 5.26 | qfq | 69,646,807 | 368,078,526 | -4.88% |
| 2025-05-27 | 5.38 | 5.57 | 5.23 | 5.53 | 5.53 | qfq | 78,455,440 | 426,072,352 | 2.41% |
| 2025-05-26 | 5.88 | 5.88 | 5.27 | 5.40 | 5.40 | qfq | 134,887,238 | 728,081,552 | -7.85% |
| 2025-05-23 | 5.93 | 6.17 | 5.79 | 5.86 | 5.86 | qfq | 94,869,641 | 564,469,408 | -3.62% |
| 2025-05-22 | 5.85 | 6.09 | 5.72 | 6.08 | 6.08 | qfq | 74,996,140 | 440,034,091 | 2.01% |
| 2025-05-21 | 5.68 | 6.08 | 5.66 | 5.96 | 5.96 | qfq | 120,248,940 | 706,612,548 | 4.93% |
| 2025-05-20 | 5.70 | 5.87 | 5.66 | 5.68 | 5.68 | qfq | 81,842,700 | 471,281,438 | 0.18% |
| 2025-05-19 | 5.64 | 5.71 | 5.40 | 5.67 | 5.67 | qfq | 84,368,800 | 471,809,493 | 0.35% |
| 2025-05-16 | 5.43 | 5.85 | 5.31 | 5.65 | 5.65 | qfq | 144,328,341 | 803,979,592 | 4.05% |
| 2025-05-15 | 4.96 | 5.43 | 4.91 | 5.43 | 5.43 | qfq | 74,658,962 | 390,408,132 | 9.92% |
| 2025-05-14 | 4.95 | 4.99 | 4.85 | 4.94 | 4.94 | qfq | 31,845,804 | 156,812,153 | -1.20% |
| 2025-05-13 | 5.13 | 5.18 | 4.96 | 5.00 | 5.00 | qfq | 43,839,800 | 221,122,001 | -2.72% |
| 2025-05-12 | 5.21 | 5.26 | 5.01 | 5.14 | 5.14 | qfq | 47,754,969 | 244,452,795 | -2.28% |
| 2025-05-09 | 5.35 | 5.56 | 5.24 | 5.26 | 5.26 | qfq | 60,812,595 | 326,856,679 | -0.75% |
| 2025-05-08 | 5.08 | 5.35 | 5.08 | 5.30 | 5.30 | qfq | 59,123,873 | 308,075,469 | 5.16% |
| 2025-05-07 | 5.11 | 5.28 | 4.98 | 5.04 | 5.04 | qfq | 28,934,802 | 147,199,051 | 0.00% |
| 2025-05-06 | 4.83 | 5.11 | 4.83 | 5.04 | 5.04 | qfq | 37,354,376 | 187,409,324 | 5.00% |
| 2025-04-30 | 4.79 | 5.16 | 4.78 | 4.80 | 4.80 | qfq | 42,705,641 | 208,414,134 | -0.21% |
| 2025-04-29 | 4.83 | 4.91 | 4.74 | 4.81 | 4.81 | qfq | 21,502,440 | 103,808,730 | -0.41% |
| 2025-04-28 | 4.95 | 4.95 | 4.78 | 4.83 | 4.83 | qfq | 26,205,500 | 126,879,896 | -2.23% |
| 2025-04-25 | 5.15 | 5.18 | 4.91 | 4.94 | 4.94 | qfq | 42,203,800 | 209,876,494 | -3.70% |
| 2025-04-24 | 5.15 | 5.29 | 5.10 | 5.13 | 5.13 | qfq | 46,203,199 | 239,385,448 | 0.59% |
| 2025-04-23 | 5.47 | 5.51 | 5.09 | 5.10 | 5.10 | qfq | 86,359,182 | 454,219,910 | -7.61% |
| 2025-04-22 | 5.48 | 5.90 | 5.40 | 5.52 | 5.52 | qfq | 98,796,440 | 554,554,510 | 0.00% |
| 2025-04-21 | 5.15 | 5.61 | 4.98 | 5.52 | 5.52 | qfq | 90,916,864 | 490,917,474 | 8.24% |
| 2025-04-18 | 5.08 | 5.20 | 5.01 | 5.10 | 5.10 | qfq | 45,802,404 | 233,890,976 | 1.39% |
| 2025-04-17 | 5.00 | 5.32 | 5.00 | 5.03 | 5.03 | qfq | 61,466,180 | 315,373,439 | -1.37% |
| 2025-04-16 | 4.80 | 5.17 | 4.73 | 5.10 | 5.10 | qfq | 91,839,303 | 459,054,838 | 6.03% |
| 2025-04-15 | 4.80 | 4.92 | 4.67 | 4.81 | 4.81 | qfq | 87,877,191 | 419,545,939 | -3.80% |
| 2025-04-14 | 4.69 | 5.20 | 4.49 | 5.00 | 5.00 | qfq | 145,503,877 | 729,423,937 | 5.71% |
| 2025-04-11 | 4.30 | 4.73 | 4.26 | 4.73 | 4.73 | qfq | 33,673,400 | 157,493,313 | 10.00% |
| 2025-04-10 | 4.26 | 4.36 | 4.18 | 4.30 | 4.30 | qfq | 23,115,639 | 99,482,459 | 3.37% |
| 2025-04-09 | 4.07 | 4.25 | 3.76 | 4.16 | 4.16 | qfq | 23,730,700 | 95,464,407 | 0.48% |
| 2025-04-08 | 3.98 | 4.16 | 3.90 | 4.14 | 4.14 | qfq | 23,441,490 | 93,988,609 | 0.73% |
| 2025-04-07 | 4.36 | 4.37 | 4.11 | 4.11 | 4.11 | qfq | 20,576,153 | 85,598,541 | -10.07% |
| 2025-04-03 | 4.53 | 4.65 | 4.51 | 4.57 | 4.57 | qfq | 9,826,000 | 45,038,080 | -0.22% |
| 2025-04-02 | 4.62 | 4.70 | 4.57 | 4.58 | 4.58 | qfq | 10,382,203 | 47,794,950 | -1.29% |
| 2025-04-01 | 4.54 | 4.73 | 4.53 | 4.64 | 4.64 | qfq | 16,276,493 | 75,649,345 | 2.65% |
| 2025-03-31 | 4.56 | 4.59 | 4.45 | 4.52 | 4.52 | qfq | 15,156,800 | 68,321,905 | -1.95% |
| 2025-03-28 | 4.71 | 4.79 | 4.61 | 4.61 | 4.61 | qfq | 14,874,700 | 69,725,172 | -1.91% |
| 2025-03-27 | 4.62 | 4.75 | 4.53 | 4.70 | 4.70 | qfq | 17,604,902 | 81,975,549 | 1.51% |
| 2025-03-26 | 4.60 | 4.68 | 4.56 | 4.63 | 4.63 | qfq | 11,063,164 | 51,200,342 | 0.65% |
| 2025-03-25 | 4.70 | 4.71 | 4.55 | 4.60 | 4.60 | qfq | 23,722,400 | 109,329,766 | -3.16% |
| 2025-03-24 | 5.09 | 5.12 | 4.58 | 4.75 | 4.75 | qfq | 42,692,213 | 205,461,752 | -6.50% |
| 2025-03-21 | 5.05 | 5.15 | 5.02 | 5.08 | 5.08 | qfq | 37,614,343 | 191,224,782 | 1.20% |
| 2025-03-20 | 5.02 | 5.08 | 4.96 | 5.02 | 5.02 | qfq | 17,483,461 | 87,422,341 | 0.40% |
| 2025-03-19 | 4.98 | 5.04 | 4.98 | 5.00 | 5.00 | qfq | 13,706,259 | 68,511,666 | -0.40% |
| 2025-03-18 | 5.11 | 5.13 | 4.98 | 5.02 | 5.02 | qfq | 25,685,200 | 129,067,743 | -1.76% |
| 2025-03-17 | 5.06 | 5.14 | 5.04 | 5.11 | 5.11 | qfq | 23,895,317 | 121,657,721 | 0.99% |
| 2025-03-14 | 5.00 | 5.08 | 5.00 | 5.06 | 5.06 | qfq | 18,125,217 | 91,403,105 | 0.60% |
| 2025-03-13 | 5.15 | 5.16 | 4.95 | 5.03 | 5.03 | qfq | 26,644,700 | 134,071,184 | -2.71% |
| 2025-03-12 | 5.24 | 5.28 | 5.15 | 5.17 | 5.17 | qfq | 23,546,425 | 122,105,758 | -1.15% |
| 2025-03-11 | 5.10 | 5.27 | 5.05 | 5.23 | 5.23 | qfq | 36,256,241 | 187,997,732 | 0.97% |
| 2025-03-10 | 5.08 | 5.28 | 5.03 | 5.18 | 5.18 | qfq | 42,778,701 | 219,928,971 | 3.19% |
| 2025-03-07 | 5.13 | 5.17 | 4.99 | 5.02 | 5.02 | qfq | 38,562,601 | 195,107,870 | -3.09% |
| 2025-03-06 | 5.11 | 5.19 | 5.08 | 5.18 | 5.18 | qfq | 44,180,115 | 227,438,923 | 2.17% |
| 2025-03-05 | 5.04 | 5.08 | 4.88 | 5.07 | 5.07 | qfq | 37,795,668 | 187,155,003 | 0.40% |
| 2025-03-04 | 5.03 | 5.27 | 4.94 | 5.05 | 5.05 | qfq | 54,653,820 | 277,022,196 | 0.80% |
| 2025-03-03 | 5.14 | 5.20 | 4.98 | 5.01 | 5.01 | qfq | 51,052,000 | 258,781,173 | -2.15% |
| 2025-02-28 | 5.37 | 5.53 | 5.08 | 5.12 | 5.12 | qfq | 93,303,653 | 492,327,237 | -7.58% |
| 2025-02-27 | 5.26 | 5.84 | 5.20 | 5.54 | 5.54 | qfq | 151,126,906 | 844,359,808 | 4.33% |
| 2025-02-26 | 4.81 | 5.31 | 4.80 | 5.31 | 5.31 | qfq | 49,251,485 | 256,577,683 | 9.94% |
| 2025-02-25 | 4.78 | 4.87 | 4.75 | 4.83 | 4.83 | qfq | 16,541,002 | 79,585,750 | 0.42% |
| 2025-02-24 | 4.79 | 4.87 | 4.78 | 4.81 | 4.81 | qfq | 15,926,100 | 76,801,276 | -0.41% |
| 2025-02-21 | 4.88 | 4.93 | 4.78 | 4.83 | 4.83 | qfq | 25,789,600 | 124,612,933 | -1.83% |
| 2025-02-20 | 4.84 | 5.10 | 4.82 | 4.92 | 4.92 | qfq | 32,951,700 | 163,436,058 | 2.07% |
| 2025-02-19 | 4.74 | 4.82 | 4.67 | 4.82 | 4.82 | qfq | 23,089,051 | 110,280,840 | 1.69% |
| 2025-02-18 | 4.99 | 5.02 | 4.72 | 4.74 | 4.74 | qfq | 38,325,800 | 186,096,584 | -5.39% |
| 2025-02-17 | 5.05 | 5.08 | 4.97 | 5.01 | 5.01 | qfq | 38,718,434 | 194,028,728 | -1.96% |
| 2025-02-14 | 4.94 | 5.20 | 4.80 | 5.11 | 5.11 | qfq | 71,880,351 | 361,986,325 | 3.65% |
| 2025-02-13 | 4.89 | 5.08 | 4.80 | 4.93 | 4.93 | qfq | 39,810,773 | 196,147,398 | 0.82% |
| 2025-02-12 | 4.86 | 4.96 | 4.82 | 4.89 | 4.89 | qfq | 29,277,451 | 143,320,234 | 0.62% |
| 2025-02-11 | 4.85 | 5.05 | 4.74 | 4.86 | 4.86 | qfq | 38,958,449 | 189,743,756 | 0.41% |
| 2025-02-10 | 4.73 | 4.87 | 4.71 | 4.84 | 4.84 | qfq | 42,047,969 | 202,273,277 | 1.04% |
| 2025-02-07 | 4.55 | 4.91 | 4.52 | 4.79 | 4.79 | qfq | 73,637,384 | 349,237,208 | 2.35% |
| 2025-02-06 | 4.29 | 4.72 | 4.14 | 4.68 | 4.68 | qfq | 46,017,972 | 202,033,144 | 8.33% |
| 2025-02-05 | 4.25 | 4.32 | 4.19 | 4.32 | 4.32 | qfq | 20,030,872 | 85,656,026 | 0.47% |
| 2025-01-27 | 4.32 | 4.45 | 4.29 | 4.30 | 4.30 | qfq | 12,867,432 | 56,156,309 | -0.69% |
| 2025-01-24 | 4.31 | 4.34 | 4.27 | 4.33 | 4.33 | qfq | 12,553,600 | 54,100,506 | 0.46% |
| 2025-01-23 | 4.39 | 4.46 | 4.30 | 4.31 | 4.31 | qfq | 15,474,748 | 67,965,835 | -0.46% |
| 2025-01-22 | 4.41 | 4.41 | 4.29 | 4.33 | 4.33 | qfq | 13,203,800 | 57,233,704 | -2.04% |
| 2025-01-21 | 4.55 | 4.57 | 4.39 | 4.42 | 4.42 | qfq | 15,076,206 | 66,894,132 | -2.21% |
| 2025-01-20 | 4.52 | 4.55 | 4.43 | 4.52 | 4.52 | qfq | 12,815,617 | 57,718,452 | 0.89% |
| 2025-01-17 | 4.52 | 4.56 | 4.46 | 4.48 | 4.48 | qfq | 13,431,800 | 60,463,542 | -1.97% |
| 2025-01-16 | 4.50 | 4.63 | 4.50 | 4.57 | 4.57 | qfq | 16,451,248 | 75,048,128 | 1.56% |
| 2025-01-15 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | qfq | 15,024,640 | 67,741,579 | -1.32% |
| 2025-01-14 | 4.33 | 4.57 | 4.33 | 4.56 | 4.56 | qfq | 21,465,440 | 96,016,871 | 5.31% |
| 2025-01-13 | 4.26 | 4.34 | 4.16 | 4.33 | 4.33 | qfq | 15,814,200 | 67,599,735 | -0.46% |
| 2025-01-10 | 4.53 | 4.57 | 4.35 | 4.35 | 4.35 | qfq | 18,350,798 | 81,441,609 | -3.97% |
| 2025-01-09 | 4.47 | 4.59 | 4.43 | 4.53 | 4.53 | qfq | 15,610,232 | 70,635,946 | 0.22% |
| 2025-01-08 | 4.54 | 4.58 | 4.39 | 4.52 | 4.52 | qfq | 21,863,100 | 98,289,505 | 0.00% |
| 2025-01-07 | 4.54 | 4.54 | 4.39 | 4.52 | 4.52 | qfq | 25,297,504 | 112,693,854 | -0.88% |
| 2025-01-06 | 4.49 | 4.68 | 4.45 | 4.56 | 4.56 | qfq | 28,288,744 | 129,628,608 | 1.33% |
| 2025-01-03 | 4.71 | 4.73 | 4.50 | 4.50 | 4.50 | qfq | 22,863,800 | 104,783,889 | -3.85% |
| 2025-01-02 | 4.80 | 4.86 | 4.63 | 4.68 | 4.68 | qfq | 24,118,600 | 114,540,969 | -2.30% |
| 2024-12-31 | 4.92 | 5.00 | 4.77 | 4.79 | 4.79 | qfq | 26,112,100 | 127,145,212 | -2.04% |
| 2024-12-30 | 5.02 | 5.02 | 4.81 | 4.89 | 4.89 | qfq | 21,812,200 | 106,316,533 | -2.98% |
| 2024-12-27 | 4.90 | 5.15 | 4.87 | 5.04 | 5.04 | qfq | 27,707,100 | 139,932,461 | 2.65% |
| 2024-12-26 | 4.81 | 4.97 | 4.79 | 4.91 | 4.91 | qfq | 21,317,200 | 104,050,639 | 1.87% |
| 2024-12-25 | 5.05 | 5.05 | 4.77 | 4.82 | 4.82 | qfq | 27,280,402 | 132,315,887 | -3.79% |
| 2024-12-24 | 5.08 | 5.13 | 4.91 | 5.01 | 5.01 | qfq | 28,595,300 | 142,746,098 | -1.18% |
| 2024-12-23 | 5.36 | 5.37 | 5.05 | 5.07 | 5.07 | qfq | 36,251,522 | 186,979,702 | -6.28% |
| 2024-12-20 | 5.36 | 5.45 | 5.30 | 5.41 | 5.41 | qfq | 28,729,232 | 154,527,508 | 1.69% |
| 2024-12-19 | 5.29 | 5.37 | 5.23 | 5.32 | 5.32 | qfq | 26,775,820 | 141,753,880 | -1.12% |
| 2024-12-18 | 5.55 | 5.58 | 5.35 | 5.38 | 5.38 | qfq | 33,436,384 | 181,479,088 | -1.28% |
| 2024-12-17 | 5.83 | 5.83 | 5.41 | 5.45 | 5.45 | qfq | 56,036,282 | 310,639,095 | -6.68% |
| 2024-12-16 | 5.71 | 6.00 | 5.71 | 5.84 | 5.84 | qfq | 50,494,631 | 296,241,776 | 0.86% |
| 2024-12-13 | 5.88 | 6.05 | 5.76 | 5.79 | 5.79 | qfq | 55,152,886 | 325,390,752 | -2.03% |
| 2024-12-12 | 5.92 | 5.98 | 5.83 | 5.91 | 5.91 | qfq | 44,355,414 | 261,624,682 | -0.84% |
| 2024-12-11 | 5.68 | 6.08 | 5.65 | 5.96 | 5.96 | qfq | 77,252,071 | 455,828,519 | 3.83% |
| 2024-12-10 | 5.86 | 5.92 | 5.72 | 5.74 | 5.74 | qfq | 53,694,824 | 311,709,102 | 0.53% |
| 2024-12-09 | 5.93 | 5.98 | 5.67 | 5.71 | 5.71 | qfq | 50,152,800 | 290,726,830 | -1.38% |
| 2024-12-06 | 5.75 | 5.88 | 5.67 | 5.79 | 5.79 | qfq | 57,530,166 | 332,064,832 | -0.34% |
| 2024-12-05 | 5.76 | 5.97 | 5.62 | 5.81 | 5.81 | qfq | 69,464,300 | 403,611,630 | 1.22% |
| 2024-12-04 | 5.83 | 6.05 | 5.71 | 5.74 | 5.74 | qfq | 111,154,481 | 650,320,493 | -5.59% |
| 2024-12-03 | 6.70 | 6.82 | 5.99 | 6.08 | 6.08 | qfq | 193,724,194 | 1,257,837,036 | -1.94% |
| 2024-12-02 | 5.99 | 6.20 | 5.89 | 6.20 | 6.20 | qfq | 46,898,556 | 287,241,051 | 9.93% |
| 2024-11-29 | 5.47 | 5.71 | 5.34 | 5.64 | 5.64 | qfq | 71,867,988 | 395,144,155 | 1.62% |
| 2024-11-28 | 5.33 | 5.76 | 5.25 | 5.55 | 5.55 | qfq | 88,469,606 | 487,838,579 | 3.74% |
| 2024-11-27 | 5.10 | 5.37 | 5.08 | 5.35 | 5.35 | qfq | 68,053,978 | 358,107,670 | 5.52% |
| 2024-11-26 | 5.04 | 5.22 | 5.02 | 5.07 | 5.07 | qfq | 33,265,218 | 170,479,461 | -0.20% |
| 2024-11-25 | 5.04 | 5.14 | 4.89 | 5.08 | 5.08 | qfq | 40,010,437 | 201,200,001 | -0.97% |
| 2024-11-22 | 5.30 | 5.40 | 5.10 | 5.13 | 5.13 | qfq | 55,981,343 | 293,731,222 | -5.35% |
| 2024-11-21 | 5.32 | 5.58 | 5.25 | 5.42 | 5.42 | qfq | 77,342,756 | 417,765,137 | 1.12% |
| 2024-11-20 | 5.28 | 5.48 | 5.25 | 5.36 | 5.36 | qfq | 58,771,563 | 315,392,346 | 0.75% |
| 2024-11-19 | 5.11 | 5.35 | 5.11 | 5.32 | 5.32 | qfq | 55,997,103 | 294,576,216 | 4.72% |
| 2024-11-18 | 5.29 | 5.40 | 5.03 | 5.08 | 5.08 | qfq | 51,638,400 | 266,873,447 | -3.97% |
| 2024-11-15 | 5.50 | 5.58 | 5.29 | 5.29 | 5.29 | qfq | 55,871,029 | 303,861,719 | -5.20% |
| 2024-11-14 | 5.69 | 5.86 | 5.55 | 5.58 | 5.58 | qfq | 57,605,144 | 327,167,541 | -2.96% |
| 2024-11-13 | 5.87 | 6.13 | 5.61 | 5.75 | 5.75 | qfq | 87,716,066 | 506,907,459 | -4.49% |
| 2024-11-12 | 5.86 | 6.20 | 5.86 | 6.02 | 6.02 | qfq | 109,589,131 | 663,405,025 | 0.00% |
| 2024-11-11 | 6.01 | 6.58 | 5.96 | 6.02 | 6.02 | qfq | 160,256,207 | 981,258,004 | -6.67% |
| 2024-11-08 | 7.10 | 7.11 | 6.18 | 6.45 | 6.45 | qfq | 257,318,230 | 1,753,777,892 | -0.15% |
| 2024-11-07 | 5.67 | 6.46 | 5.66 | 6.46 | 6.46 | qfq | 169,742,077 | 1,044,424,197 | 10.05% |
| 2024-11-06 | 5.57 | 5.87 | 5.49 | 5.87 | 5.87 | qfq | 183,684,683 | 1,063,938,881 | 9.93% |
| 2024-11-05 | 4.80 | 5.34 | 4.80 | 5.34 | 5.34 | qfq | 62,438,031 | 325,036,573 | 10.10% |
| 2024-11-04 | 4.69 | 4.99 | 4.69 | 4.85 | 4.85 | qfq | 51,002,813 | 247,339,458 | 2.11% |
| 2024-11-01 | 5.15 | 5.19 | 4.75 | 4.75 | 4.75 | qfq | 109,219,412 | 536,564,683 | -10.04% |
| 2024-10-31 | 4.78 | 5.37 | 4.73 | 5.28 | 5.28 | qfq | 134,351,737 | 696,710,539 | 8.20% |
| 2024-10-30 | 4.82 | 4.93 | 4.75 | 4.88 | 4.88 | qfq | 82,174,682 | 399,114,230 | -1.81% |
| 2024-10-29 | 5.29 | 5.50 | 4.97 | 4.97 | 4.97 | qfq | 115,589,279 | 597,407,812 | -6.05% |
| 2024-10-28 | 5.03 | 5.42 | 4.85 | 5.29 | 5.29 | qfq | 150,450,053 | 773,419,305 | 5.38% |
| 2024-10-25 | 4.90 | 5.45 | 4.71 | 5.02 | 5.02 | qfq | 181,904,513 | 908,273,934 | 1.01% |
| 2024-10-24 | 4.70 | 4.97 | 4.59 | 4.97 | 4.97 | qfq | 175,266,203 | 838,273,639 | 9.96% |
| 2024-10-23 | 4.11 | 4.52 | 4.08 | 4.52 | 4.52 | qfq | 118,471,944 | 519,841,657 | 9.98% |
| 2024-10-22 | 4.15 | 4.17 | 4.06 | 4.11 | 4.11 | qfq | 50,129,098 | 206,026,846 | -1.67% |
| 2024-10-21 | 3.98 | 4.22 | 3.98 | 4.18 | 4.18 | qfq | 57,808,687 | 236,317,008 | 3.72% |
| 2024-10-18 | 3.94 | 4.08 | 3.91 | 4.03 | 4.03 | qfq | 39,876,260 | 159,094,248 | 1.26% |
| 2024-10-17 | 4.04 | 4.09 | 3.98 | 3.98 | 3.98 | qfq | 26,826,100 | 107,960,434 | -0.50% |
| 2024-10-16 | 3.96 | 4.05 | 3.92 | 4.00 | 4.00 | qfq | 27,275,628 | 108,966,751 | 0.00% |
| 2024-10-15 | 4.03 | 4.15 | 3.97 | 4.00 | 4.00 | qfq | 39,349,420 | 159,092,556 | -1.72% |
| 2024-10-14 | 3.90 | 4.15 | 3.84 | 4.07 | 4.07 | qfq | 41,710,696 | 165,639,281 | 5.71% |
| 2024-10-11 | 4.03 | 4.08 | 3.80 | 3.85 | 3.85 | qfq | 42,871,300 | 169,023,208 | -5.64% |
| 2024-10-10 | 4.16 | 4.25 | 4.00 | 4.08 | 4.08 | qfq | 53,667,796 | 221,275,000 | -4.00% |
| 2024-10-09 | 4.46 | 4.48 | 4.25 | 4.25 | 4.25 | qfq | 74,094,412 | 322,188,498 | -9.96% |
| 2024-10-08 | 4.75 | 4.75 | 4.21 | 4.72 | 4.72 | qfq | 148,821,231 | 670,551,709 | 9.26% |
| 2024-09-30 | 3.97 | 4.32 | 3.96 | 4.32 | 4.32 | qfq | 167,533,833 | 693,485,050 | 9.92% |
| 2024-09-27 | 3.83 | 4.02 | 3.82 | 3.93 | 3.93 | qfq | 120,491,522 | 470,599,994 | 2.61% |
| 2024-09-26 | 3.71 | 3.84 | 3.66 | 3.83 | 3.83 | qfq | 109,281,807 | 411,065,021 | 0.26% |
| 2024-09-25 | 3.69 | 4.03 | 3.66 | 3.82 | 3.82 | qfq | 157,506,976 | 598,927,699 | 1.87% |
| 2024-09-24 | 3.60 | 3.78 | 3.58 | 3.75 | 3.75 | qfq | 144,552,201 | 531,383,438 | 2.74% |
| 2024-09-23 | 3.79 | 3.83 | 3.62 | 3.65 | 3.65 | qfq | 168,637,688 | 624,667,224 | -7.83% |
| 2024-09-20 | 4.07 | 4.30 | 3.96 | 3.96 | 3.96 | qfq | 255,650,314 | 1,043,128,837 | -10.00% |
| 2024-09-19 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | qfq | 15,334,600 | 67,472,240 | -10.02% |
| 2024-09-18 | 5.60 | 5.69 | 4.89 | 4.89 | 4.89 | qfq | 48,549,200 | 261,374,639 | -9.94% |
| 2024-09-13 | 5.43 | 5.43 | 5.36 | 5.43 | 5.43 | qfq | 122,037,216 | 662,624,860 | 9.92% |
| 2024-09-12 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | qfq | 30,855,702 | 152,427,168 | 10.02% |
| 2024-09-11 | 4.49 | 4.49 | 4.36 | 4.49 | 4.49 | qfq | 201,955,625 | 905,488,279 | 10.05% |
| 2024-09-10 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | qfq | 16,225,300 | 66,199,224 | 9.97% |
| 2024-09-09 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | qfq | 9,872,000 | 36,625,120 | 10.09% |
| 2024-09-06 | 3.37 | 3.37 | 3.34 | 3.37 | 3.37 | qfq | 50,017,724 | 168,525,312 | 10.13% |
| 2024-09-05 | 3.01 | 3.06 | 3.00 | 3.06 | 3.06 | qfq | 5,655,821 | 17,160,406 | 2.34% |
| 2024-09-04 | 2.99 | 3.03 | 2.98 | 2.99 | 2.99 | qfq | 4,308,454 | 12,936,423 | -0.33% |
| 2024-09-03 | 3.00 | 3.02 | 2.97 | 3.00 | 3.00 | qfq | 6,078,813 | 18,197,944 | 0.33% |
| 2024-09-02 | 3.05 | 3.09 | 2.99 | 2.99 | 2.99 | qfq | 7,684,421 | 23,333,910 | -1.97% |
| 2024-08-30 | 3.02 | 3.09 | 2.99 | 3.05 | 3.05 | qfq | 8,453,100 | 25,852,753 | 0.33% |
| 2024-08-29 | 3.02 | 3.05 | 2.98 | 3.04 | 3.04 | qfq | 4,554,934 | 13,783,193 | 0.00% |
| 2024-08-28 | 2.99 | 3.08 | 2.97 | 3.04 | 3.04 | qfq | 6,156,300 | 18,656,443 | 0.66% |
| 2024-08-27 | 3.04 | 3.12 | 3.00 | 3.02 | 3.02 | qfq | 7,779,200 | 23,759,202 | -0.66% |
| 2024-08-26 | 3.01 | 3.05 | 2.96 | 3.04 | 3.04 | qfq | 6,059,300 | 18,283,308 | 1.67% |
| 2024-08-23 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | qfq | 7,741,400 | 23,224,704 | -1.64% |
| 2024-08-22 | 3.09 | 3.12 | 3.03 | 3.04 | 3.04 | qfq | 6,306,600 | 19,342,385 | -1.62% |
| 2024-08-21 | 3.11 | 3.13 | 3.07 | 3.09 | 3.09 | qfq | 7,053,100 | 21,827,199 | -1.28% |
| 2024-08-20 | 3.23 | 3.23 | 3.12 | 3.13 | 3.13 | qfq | 10,379,270 | 32,755,894 | -2.19% |
| 2024-08-19 | 3.30 | 3.32 | 3.18 | 3.20 | 3.20 | qfq | 17,897,800 | 57,797,254 | -3.32% |
| 2024-08-16 | 3.31 | 3.41 | 3.24 | 3.31 | 3.31 | qfq | 23,381,844 | 77,584,075 | 1.22% |
| 2024-08-15 | 3.33 | 3.34 | 3.23 | 3.27 | 3.27 | qfq | 25,903,298 | 84,769,580 | -1.80% |
| 2024-08-14 | 3.50 | 3.54 | 3.27 | 3.33 | 3.33 | qfq | 45,576,851 | 153,647,778 | -4.03% |
| 2024-08-13 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | qfq | 10,966,200 | 38,052,714 | 10.16% |
| 2024-08-12 | 3.14 | 3.22 | 3.10 | 3.15 | 3.15 | qfq | 13,521,304 | 42,864,557 | 2.27% |
| 2024-08-09 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | qfq | 8,520,048 | 26,610,899 | -2.22% |
| 2024-08-08 | 3.11 | 3.20 | 3.10 | 3.15 | 3.15 | qfq | 11,338,983 | 35,859,517 | 0.96% |
| 2024-08-07 | 3.14 | 3.15 | 3.08 | 3.12 | 3.12 | qfq | 7,138,400 | 22,249,396 | -0.64% |
| 2024-08-06 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | qfq | 9,278,100 | 28,720,043 | 3.29% |
| 2024-08-05 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | qfq | 8,677,200 | 26,822,751 | -1.62% |
| 2024-08-02 | 3.04 | 3.15 | 3.03 | 3.09 | 3.09 | qfq | 9,798,641 | 30,424,082 | 0.98% |
| 2024-08-01 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | qfq | 5,980,813 | 18,332,603 | 0.33% |
| 2024-07-31 | 2.94 | 3.07 | 2.93 | 3.05 | 3.05 | qfq | 6,859,988 | 20,756,900 | 3.39% |
| 2024-07-30 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | qfq | 3,516,426 | 10,341,209 | 0.68% |
| 2024-07-29 | 2.93 | 2.94 | 2.90 | 2.93 | 2.93 | qfq | 2,848,401 | 8,303,959 | 0.34% |
| 2024-07-26 | 2.88 | 2.92 | 2.87 | 2.92 | 2.92 | qfq | 3,572,900 | 10,372,122 | 1.74% |
| 2024-07-25 | 2.85 | 2.90 | 2.84 | 2.87 | 2.87 | qfq | 3,552,900 | 10,184,132 | 0.00% |
| 2024-07-24 | 2.92 | 2.95 | 2.86 | 2.87 | 2.87 | qfq | 4,856,200 | 14,050,491 | -2.05% |
| 2024-07-23 | 2.94 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 4,410,600 | 12,993,965 | -0.34% |
| 2024-07-22 | 2.94 | 2.96 | 2.91 | 2.94 | 2.94 | qfq | 3,214,200 | 9,438,812 | 0.34% |
| 2024-07-19 | 2.87 | 2.94 | 2.87 | 2.93 | 2.93 | qfq | 3,545,300 | 10,319,440 | 0.34% |
| 2024-07-18 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | qfq | 3,695,763 | 10,687,866 | 0.00% |
| 2024-07-17 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | qfq | 3,984,761 | 11,648,782 | 0.00% |
| 2024-07-16 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | qfq | 3,406,200 | 9,922,672 | -0.34% |
| 2024-07-15 | 2.97 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 4,991,222 | 14,649,342 | -1.68% |
| 2024-07-12 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | qfq | 5,542,561 | 16,586,582 | 0.34% |
| 2024-07-11 | 2.94 | 2.99 | 2.93 | 2.97 | 2.97 | qfq | 7,740,761 | 22,903,156 | 1.37% |
| 2024-07-10 | 2.98 | 2.99 | 2.93 | 2.93 | 2.93 | qfq | 6,983,700 | 20,569,302 | -2.66% |
| 2024-07-09 | 3.00 | 3.03 | 2.92 | 3.01 | 3.01 | qfq | 7,338,802 | 21,818,494 | 0.00% |
| 2024-07-08 | 3.09 | 3.09 | 3.00 | 3.01 | 3.01 | qfq | 5,407,900 | 16,360,274 | -2.90% |
| 2024-07-05 | 2.98 | 3.10 | 2.95 | 3.10 | 3.10 | qfq | 7,081,142 | 21,566,470 | 3.68% |
| 2024-07-04 | 3.10 | 3.13 | 2.97 | 2.99 | 2.99 | qfq | 6,577,965 | 19,949,476 | -3.86% |
| 2024-07-03 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | qfq | 7,415,800 | 23,127,073 | -0.96% |
| 2024-07-02 | 3.00 | 3.20 | 3.00 | 3.14 | 3.14 | qfq | 14,238,208 | 44,588,744 | 5.72% |
| 2024-07-01 | 2.93 | 2.98 | 2.90 | 2.97 | 2.97 | qfq | 5,265,026 | 15,502,031 | 1.71% |
| 2024-06-28 | 2.95 | 2.98 | 2.91 | 2.92 | 2.92 | qfq | 4,514,726 | 13,300,070 | -0.34% |
| 2024-06-27 | 2.98 | 3.02 | 2.92 | 2.93 | 2.93 | qfq | 5,866,888 | 17,373,411 | -2.01% |
| 2024-06-26 | 2.86 | 3.00 | 2.83 | 2.99 | 2.99 | qfq | 7,682,400 | 22,409,933 | 4.18% |
| 2024-06-25 | 2.92 | 2.93 | 2.85 | 2.87 | 2.87 | qfq | 7,900,500 | 22,792,749 | -1.37% |
| 2024-06-24 | 3.01 | 3.03 | 2.90 | 2.91 | 2.91 | qfq | 8,983,267 | 26,452,794 | -4.28% |
| 2024-06-21 | 2.95 | 3.09 | 2.95 | 3.04 | 3.04 | qfq | 5,425,383 | 16,463,759 | 0.33% |
| 2024-06-20 | 3.08 | 3.17 | 3.02 | 3.03 | 3.03 | qfq | 7,591,295 | 23,370,352 | -1.62% |
| 2024-06-19 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | qfq | 4,103,842 | 12,607,562 | 0.00% |
| 2024-06-18 | 3.06 | 3.09 | 3.02 | 3.08 | 3.08 | qfq | 5,239,183 | 16,016,311 | 1.32% |
| 2024-06-17 | 3.05 | 3.11 | 3.02 | 3.04 | 3.04 | qfq | 6,945,300 | 21,326,378 | -0.65% |
| 2024-06-14 | 3.07 | 3.08 | 3.03 | 3.06 | 3.06 | qfq | 5,661,200 | 17,298,824 | -0.33% |
| 2024-06-13 | 3.16 | 3.18 | 3.06 | 3.07 | 3.07 | qfq | 7,834,224 | 24,236,755 | -2.85% |
| 2024-06-12 | 3.04 | 3.18 | 3.03 | 3.16 | 3.16 | qfq | 11,442,140 | 35,903,759 | 4.29% |
| 2024-06-11 | 3.00 | 3.05 | 2.97 | 3.03 | 3.03 | qfq | 7,023,140 | 21,140,838 | 0.33% |
| 2024-06-07 | 2.96 | 3.04 | 2.95 | 3.02 | 3.02 | qfq | 12,528,053 | 37,509,887 | 2.72% |
| 2024-06-06 | 3.07 | 3.10 | 2.91 | 2.94 | 2.94 | qfq | 17,663,725 | 52,673,047 | -4.23% |
| 2024-06-05 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | qfq | 11,349,698 | 35,291,186 | -2.54% |
| 2024-06-04 | 3.18 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 10,096,704 | 31,801,200 | -0.94% |
| 2024-06-03 | 3.34 | 3.35 | 3.16 | 3.18 | 3.18 | qfq | 17,140,424 | 55,025,963 | -5.07% |
| 2024-05-31 | 3.27 | 3.38 | 3.27 | 3.35 | 3.35 | qfq | 9,266,040 | 30,906,308 | 2.76% |
| 2024-05-30 | 3.26 | 3.32 | 3.20 | 3.26 | 3.26 | qfq | 9,373,000 | 30,647,615 | -0.91% |
| 2024-05-29 | 3.36 | 3.37 | 3.24 | 3.29 | 3.29 | qfq | 17,193,805 | 56,710,397 | -2.08% |
| 2024-05-28 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | qfq | 5,793,293 | 19,468,116 | -1.18% |
| 2024-05-27 | 3.43 | 3.44 | 3.35 | 3.40 | 3.40 | qfq | 7,939,700 | 26,855,385 | -0.29% |
| 2024-05-24 | 3.41 | 3.47 | 3.41 | 3.41 | 3.41 | qfq | 6,666,400 | 22,874,541 | -0.58% |
| 2024-05-23 | 3.49 | 3.50 | 3.42 | 3.43 | 3.43 | qfq | 8,068,500 | 27,838,903 | -1.72% |
| 2024-05-22 | 3.50 | 3.55 | 3.49 | 3.49 | 3.49 | qfq | 8,536,302 | 29,973,737 | -0.29% |
| 2024-05-21 | 3.53 | 3.56 | 3.49 | 3.50 | 3.50 | qfq | 7,614,840 | 26,770,523 | -1.69% |
| 2024-05-20 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | qfq | 9,544,197 | 34,035,503 | -0.56% |
| 2024-05-17 | 3.58 | 3.63 | 3.54 | 3.58 | 3.58 | qfq | 9,633,640 | 34,486,595 | -0.28% |
| 2024-05-16 | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | qfq | 8,847,400 | 31,846,942 | -0.28% |
| 2024-05-15 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | qfq | 7,571,800 | 27,400,769 | -1.37% |
| 2024-05-14 | 3.61 | 3.70 | 3.60 | 3.65 | 3.65 | qfq | 7,670,820 | 28,135,534 | 0.83% |
| 2024-05-13 | 3.71 | 3.72 | 3.60 | 3.62 | 3.62 | qfq | 10,303,800 | 37,605,784 | -2.16% |
| 2024-05-10 | 3.83 | 3.86 | 3.68 | 3.70 | 3.70 | qfq | 13,479,585 | 50,463,558 | -2.63% |
| 2024-05-09 | 3.78 | 3.90 | 3.74 | 3.80 | 3.80 | qfq | 21,021,325 | 80,271,512 | -0.52% |
| 2024-05-08 | 3.80 | 3.86 | 3.74 | 3.82 | 3.82 | qfq | 24,644,472 | 93,950,461 | 2.69% |
| 2024-05-07 | 3.74 | 3.76 | 3.66 | 3.72 | 3.72 | qfq | 9,177,336 | 34,092,319 | -0.53% |
| 2024-05-06 | 3.67 | 3.77 | 3.66 | 3.74 | 3.74 | qfq | 10,584,904 | 39,507,787 | 1.91% |
| 2024-04-30 | 3.58 | 3.69 | 3.57 | 3.67 | 3.67 | qfq | 11,582,702 | 42,169,541 | 2.51% |
| 2024-04-29 | 3.47 | 3.60 | 3.45 | 3.58 | 3.58 | qfq | 9,032,004 | 32,130,746 | 2.29% |
| 2024-04-26 | 3.43 | 3.50 | 3.41 | 3.50 | 3.50 | qfq | 7,053,229 | 24,445,764 | 1.74% |
| 2024-04-25 | 3.40 | 3.48 | 3.38 | 3.44 | 3.44 | qfq | 6,446,432 | 22,180,488 | 1.47% |
| 2024-04-24 | 3.40 | 3.40 | 3.32 | 3.39 | 3.39 | qfq | 6,520,387 | 21,942,704 | 0.00% |
| 2024-04-23 | 3.33 | 3.41 | 3.32 | 3.39 | 3.39 | qfq | 6,904,800 | 23,253,403 | 1.80% |
| 2024-04-22 | 3.30 | 3.38 | 3.24 | 3.33 | 3.33 | qfq | 6,208,200 | 20,677,288 | 0.60% |
| 2024-04-19 | 3.34 | 3.38 | 3.30 | 3.31 | 3.31 | qfq | 6,006,491 | 19,965,002 | -0.60% |
| 2024-04-18 | 3.41 | 3.47 | 3.32 | 3.33 | 3.33 | qfq | 9,860,179 | 33,195,171 | -2.35% |
| 2024-04-17 | 3.17 | 3.41 | 3.17 | 3.41 | 3.41 | qfq | 12,152,066 | 40,620,058 | 7.57% |
| 2024-04-16 | 3.40 | 3.43 | 3.16 | 3.17 | 3.17 | qfq | 15,849,749 | 51,693,331 | -7.85% |
| 2024-04-15 | 3.64 | 3.65 | 3.37 | 3.44 | 3.44 | qfq | 16,052,085 | 56,100,158 | -4.97% |
| 2024-04-12 | 3.65 | 3.68 | 3.58 | 3.62 | 3.62 | qfq | 8,353,744 | 30,285,841 | -0.82% |
| 2024-04-11 | 3.67 | 3.72 | 3.64 | 3.65 | 3.65 | qfq | 7,665,533 | 28,226,036 | -1.08% |
| 2024-04-10 | 3.76 | 3.78 | 3.68 | 3.69 | 3.69 | qfq | 7,987,585 | 29,579,981 | -1.60% |
| 2024-04-09 | 3.67 | 3.76 | 3.64 | 3.75 | 3.75 | qfq | 7,344,477 | 27,200,879 | 2.18% |
| 2024-04-08 | 3.75 | 3.76 | 3.66 | 3.67 | 3.67 | qfq | 10,072,790 | 37,313,604 | -3.17% |
| 2024-04-03 | 3.81 | 3.82 | 3.74 | 3.79 | 3.79 | qfq | 7,034,773 | 26,559,565 | 0.00% |
| 2024-04-02 | 3.78 | 3.82 | 3.75 | 3.79 | 3.79 | qfq | 7,828,645 | 29,623,427 | 0.26% |
| 2024-04-01 | 3.70 | 3.78 | 3.68 | 3.78 | 3.78 | qfq | 8,914,006 | 33,401,096 | 2.16% |
| 2024-03-29 | 3.73 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 9,054,109 | 33,321,038 | -0.80% |
| 2024-03-28 | 3.66 | 3.76 | 3.65 | 3.73 | 3.73 | qfq | 7,317,200 | 27,203,974 | 1.36% |
| 2024-03-27 | 3.75 | 3.79 | 3.67 | 3.68 | 3.68 | qfq | 9,020,106 | 33,794,077 | -2.13% |
| 2024-03-26 | 3.75 | 3.79 | 3.70 | 3.76 | 3.76 | qfq | 7,315,662 | 27,349,593 | 0.27% |
| 2024-03-25 | 3.84 | 3.87 | 3.75 | 3.75 | 3.75 | qfq | 9,719,100 | 37,034,332 | -3.10% |
| 2024-03-22 | 3.92 | 3.92 | 3.80 | 3.87 | 3.87 | qfq | 9,737,549 | 37,582,947 | -1.28% |
| 2024-03-21 | 3.91 | 3.95 | 3.86 | 3.92 | 3.92 | qfq | 9,364,652 | 36,644,627 | -0.25% |
| 2024-03-20 | 3.88 | 3.94 | 3.86 | 3.93 | 3.93 | qfq | 9,630,052 | 37,622,671 | 1.81% |
| 2024-03-19 | 3.87 | 3.91 | 3.85 | 3.86 | 3.86 | qfq | 10,721,206 | 41,555,669 | -0.52% |
| 2024-03-18 | 3.77 | 3.88 | 3.76 | 3.88 | 3.88 | qfq | 13,800,800 | 52,787,714 | 2.92% |
| 2024-03-15 | 3.71 | 3.81 | 3.70 | 3.77 | 3.77 | qfq | 12,452,800 | 46,976,230 | 1.07% |
| 2024-03-14 | 3.79 | 3.83 | 3.69 | 3.73 | 3.73 | qfq | 14,369,800 | 54,125,153 | 0.27% |
| 2024-03-13 | 3.74 | 3.75 | 3.67 | 3.72 | 3.72 | qfq | 9,252,545 | 34,239,269 | -0.53% |
| 2024-03-12 | 3.64 | 3.81 | 3.64 | 3.74 | 3.74 | qfq | 14,036,932 | 52,394,627 | 2.75% |
| 2024-03-11 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | qfq | 9,342,300 | 33,682,952 | 1.68% |
| 2024-03-08 | 3.62 | 3.65 | 3.51 | 3.58 | 3.58 | qfq | 15,366,530 | 54,875,972 | -0.28% |
| 2024-03-07 | 3.63 | 3.67 | 3.58 | 3.59 | 3.59 | qfq | 7,869,700 | 28,528,811 | -1.37% |
| 2024-03-06 | 3.64 | 3.67 | 3.57 | 3.64 | 3.64 | qfq | 9,149,334 | 33,153,582 | 0.28% |
| 2024-03-05 | 3.73 | 3.73 | 3.61 | 3.63 | 3.63 | qfq | 12,868,600 | 47,052,053 | -3.46% |
| 2024-03-04 | 3.71 | 3.79 | 3.67 | 3.76 | 3.76 | qfq | 9,703,746 | 36,223,627 | 1.35% |
| 2024-03-01 | 3.70 | 3.72 | 3.65 | 3.71 | 3.71 | qfq | 9,159,695 | 33,730,419 | 0.27% |
| 2024-02-29 | 3.64 | 3.73 | 3.62 | 3.70 | 3.70 | qfq | 12,489,010 | 45,958,274 | 1.93% |
| 2024-02-28 | 3.83 | 3.98 | 3.63 | 3.63 | 3.63 | qfq | 20,464,465 | 77,949,570 | -5.22% |
| 2024-02-27 | 3.72 | 3.83 | 3.68 | 3.83 | 3.83 | qfq | 13,314,834 | 50,198,455 | 2.68% |
| 2024-02-26 | 3.67 | 3.79 | 3.66 | 3.73 | 3.73 | qfq | 15,316,737 | 57,003,772 | 1.36% |
| 2024-02-23 | 3.59 | 3.68 | 3.54 | 3.68 | 3.68 | qfq | 14,237,409 | 51,600,838 | 3.37% |
| 2024-02-22 | 3.53 | 3.58 | 3.50 | 3.56 | 3.56 | qfq | 8,931,002 | 31,628,940 | 0.85% |
| 2024-02-21 | 3.49 | 3.64 | 3.48 | 3.53 | 3.53 | qfq | 14,697,204 | 52,334,692 | 0.28% |
| 2024-02-20 | 3.42 | 3.54 | 3.37 | 3.52 | 3.52 | qfq | 15,029,349 | 52,432,962 | 2.62% |
| 2024-02-19 | 3.34 | 3.50 | 3.34 | 3.43 | 3.43 | qfq | 21,823,407 | 74,558,502 | 3.63% |
| 2024-02-08 | 3.13 | 3.32 | 3.04 | 3.31 | 3.31 | qfq | 24,213,093 | 77,153,818 | 5.41% |
| 2024-02-07 | 3.19 | 3.22 | 3.04 | 3.14 | 3.14 | qfq | 25,037,522 | 78,321,342 | -1.88% |
| 2024-02-06 | 3.05 | 3.30 | 2.90 | 3.20 | 3.20 | qfq | 20,785,703 | 64,330,379 | 3.23% |
| 2024-02-05 | 3.41 | 3.43 | 3.10 | 3.10 | 3.10 | qfq | 22,762,800 | 72,469,650 | -9.88% |
| 2024-02-02 | 3.66 | 3.71 | 3.27 | 3.44 | 3.44 | qfq | 19,162,804 | 66,959,767 | -4.18% |
| 2024-02-01 | 3.74 | 3.74 | 3.58 | 3.59 | 3.59 | qfq | 15,690,722 | 57,172,269 | -4.01% |
| 2024-01-31 | 3.88 | 3.95 | 3.70 | 3.74 | 3.74 | qfq | 16,025,765 | 61,222,228 | -5.08% |
| 2024-01-30 | 4.04 | 4.09 | 3.93 | 3.94 | 3.94 | qfq | 12,552,975 | 50,454,260 | -2.96% |
| 2024-01-29 | 4.21 | 4.21 | 4.04 | 4.06 | 4.06 | qfq | 24,860,700 | 102,273,933 | -4.25% |
| 2024-01-26 | 4.13 | 4.49 | 4.11 | 4.24 | 4.24 | qfq | 37,302,404 | 161,038,223 | 2.66% |
| 2024-01-25 | 3.98 | 4.13 | 3.95 | 4.13 | 4.13 | qfq | 11,436,602 | 46,547,512 | 3.77% |
| 2024-01-24 | 3.92 | 3.99 | 3.81 | 3.98 | 3.98 | qfq | 9,891,000 | 38,659,149 | 1.79% |
| 2024-01-23 | 3.86 | 3.93 | 3.77 | 3.91 | 3.91 | qfq | 11,444,166 | 44,251,677 | 0.77% |
| 2024-01-22 | 4.11 | 4.12 | 3.84 | 3.88 | 3.88 | qfq | 11,976,929 | 47,678,462 | -5.60% |
| 2024-01-19 | 4.12 | 4.18 | 4.10 | 4.11 | 4.11 | qfq | 6,791,602 | 28,111,380 | -0.48% |
| 2024-01-18 | 4.21 | 4.22 | 4.02 | 4.13 | 4.13 | qfq | 14,090,646 | 57,769,552 | -1.90% |
| 2024-01-17 | 4.29 | 4.33 | 4.21 | 4.21 | 4.21 | qfq | 8,187,258 | 34,871,068 | -2.09% |
| 2024-01-16 | 4.35 | 4.36 | 4.25 | 4.30 | 4.30 | qfq | 11,804,574 | 50,681,409 | -0.69% |
| 2024-01-15 | 4.30 | 4.36 | 4.30 | 4.33 | 4.33 | qfq | 6,421,186 | 27,823,175 | 0.00% |
| 2024-01-12 | 4.39 | 4.40 | 4.33 | 4.33 | 4.33 | qfq | 8,123,200 | 35,441,014 | -1.14% |
| 2024-01-11 | 4.34 | 4.39 | 4.33 | 4.38 | 4.38 | qfq | 9,222,820 | 40,210,137 | 0.92% |
| 2024-01-10 | 4.39 | 4.39 | 4.32 | 4.34 | 4.34 | qfq | 7,364,500 | 32,042,593 | -1.14% |
| 2024-01-09 | 4.40 | 4.43 | 4.34 | 4.39 | 4.39 | qfq | 11,069,153 | 48,452,723 | -0.23% |
| 2024-01-08 | 4.45 | 4.51 | 4.38 | 4.40 | 4.40 | qfq | 10,009,500 | 44,450,896 | -2.22% |
| 2024-01-05 | 4.61 | 4.62 | 4.48 | 4.50 | 4.50 | qfq | 10,290,953 | 46,779,083 | -2.17% |
| 2024-01-04 | 4.61 | 4.61 | 4.53 | 4.60 | 4.60 | qfq | 8,743,419 | 40,048,616 | -0.43% |
| 2024-01-03 | 4.55 | 4.66 | 4.55 | 4.62 | 4.62 | qfq | 12,610,777 | 58,169,116 | 1.09% |
| 2024-01-02 | 4.51 | 4.60 | 4.50 | 4.57 | 4.57 | qfq | 9,956,569 | 45,402,393 | 1.11% |
| 2023-12-29 | 4.49 | 4.54 | 4.49 | 4.52 | 4.52 | qfq | 9,110,947 | 41,124,663 | 0.44% |
| 2023-12-28 | 4.47 | 4.52 | 4.41 | 4.50 | 4.50 | qfq | 10,813,500 | 48,467,430 | 0.67% |
| 2023-12-27 | 4.42 | 4.49 | 4.37 | 4.47 | 4.47 | qfq | 11,409,300 | 50,544,239 | 1.36% |
| 2023-12-26 | 4.43 | 4.47 | 4.38 | 4.41 | 4.41 | qfq | 10,150,015 | 44,863,673 | -0.23% |
| 2023-12-25 | 4.42 | 4.44 | 4.38 | 4.42 | 4.42 | qfq | 8,342,000 | 36,760,114 | -0.45% |
| 2023-12-22 | 4.52 | 4.53 | 4.41 | 4.44 | 4.44 | qfq | 12,892,900 | 57,412,636 | -1.33% |
| 2023-12-21 | 4.53 | 4.53 | 4.41 | 4.50 | 4.50 | qfq | 11,293,200 | 50,515,233 | -0.66% |
| 2023-12-20 | 4.55 | 4.60 | 4.52 | 4.53 | 4.53 | qfq | 11,845,107 | 54,063,574 | -0.44% |
| 2023-12-19 | 4.62 | 4.64 | 4.51 | 4.55 | 4.55 | qfq | 14,333,320 | 65,195,962 | -2.15% |
| 2023-12-18 | 4.68 | 4.75 | 4.62 | 4.65 | 4.65 | qfq | 19,289,969 | 90,145,982 | -1.27% |
| 2023-12-15 | 4.84 | 4.86 | 4.69 | 4.71 | 4.71 | qfq | 26,105,900 | 123,669,521 | -2.48% |
| 2023-12-14 | 4.87 | 4.99 | 4.82 | 4.83 | 4.83 | qfq | 33,032,857 | 161,056,023 | -1.63% |
| 2023-12-13 | 4.74 | 5.21 | 4.74 | 4.91 | 4.91 | qfq | 52,310,381 | 258,972,923 | 3.37% |
| 2023-12-12 | 4.75 | 4.80 | 4.73 | 4.75 | 4.75 | qfq | 10,664,333 | 50,739,103 | 0.00% |
| 2023-12-11 | 4.71 | 4.76 | 4.66 | 4.75 | 4.75 | qfq | 12,307,435 | 58,008,006 | 0.21% |
| 2023-12-08 | 4.78 | 4.81 | 4.70 | 4.74 | 4.74 | qfq | 17,407,559 | 82,838,676 | -1.04% |
| 2023-12-07 | 4.81 | 4.86 | 4.78 | 4.79 | 4.79 | qfq | 10,497,652 | 50,575,813 | -0.83% |
| 2023-12-06 | 4.84 | 4.89 | 4.78 | 4.83 | 4.83 | qfq | 10,634,000 | 51,346,786 | -0.41% |
| 2023-12-05 | 4.90 | 4.91 | 4.82 | 4.85 | 4.85 | qfq | 14,167,320 | 68,898,762 | -1.02% |
| 2023-12-04 | 4.89 | 4.94 | 4.82 | 4.90 | 4.90 | qfq | 13,409,660 | 65,530,390 | 0.20% |
| 2023-12-01 | 4.86 | 4.92 | 4.85 | 4.89 | 4.89 | qfq | 11,801,400 | 57,720,722 | 0.20% |
| 2023-11-30 | 4.85 | 4.90 | 4.83 | 4.88 | 4.88 | qfq | 10,647,846 | 51,745,880 | 0.83% |
| 2023-11-29 | 4.89 | 4.91 | 4.84 | 4.84 | 4.84 | qfq | 10,434,317 | 50,797,459 | -1.43% |
| 2023-11-28 | 4.90 | 4.94 | 4.82 | 4.91 | 4.91 | qfq | 12,462,700 | 60,888,669 | 0.20% |
| 2023-11-27 | 4.98 | 4.99 | 4.87 | 4.90 | 4.90 | qfq | 15,455,900 | 75,886,811 | -1.41% |
| 2023-11-24 | 4.90 | 5.01 | 4.89 | 4.97 | 4.97 | qfq | 21,430,860 | 106,369,945 | 1.43% |
| 2023-11-23 | 4.84 | 4.93 | 4.83 | 4.90 | 4.90 | qfq | 16,307,500 | 79,854,296 | 1.24% |
| 2023-11-22 | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | qfq | 11,858,435 | 57,515,150 | -0.41% |
| 2023-11-21 | 4.85 | 4.89 | 4.81 | 4.86 | 4.86 | qfq | 12,220,700 | 59,192,881 | -0.21% |
| 2023-11-20 | 4.79 | 4.90 | 4.77 | 4.87 | 4.87 | qfq | 15,336,000 | 74,550,899 | 1.46% |
| 2023-11-17 | 4.67 | 4.81 | 4.66 | 4.80 | 4.80 | qfq | 16,321,904 | 77,763,571 | 2.78% |
| 2023-11-16 | 4.73 | 4.73 | 4.67 | 4.67 | 4.67 | qfq | 7,223,170 | 33,847,332 | -1.06% |
| 2023-11-15 | 4.76 | 4.77 | 4.70 | 4.72 | 4.72 | qfq | 9,287,045 | 43,914,258 | -0.21% |
| 2023-11-14 | 4.71 | 4.77 | 4.70 | 4.73 | 4.73 | qfq | 9,993,000 | 47,256,435 | 0.21% |
| 2023-11-13 | 4.68 | 4.74 | 4.67 | 4.72 | 4.72 | qfq | 9,244,870 | 43,409,058 | 0.64% |
| 2023-11-10 | 4.67 | 4.73 | 4.63 | 4.69 | 4.69 | qfq | 9,015,803 | 42,293,218 | 0.21% |
| 2023-11-09 | 4.74 | 4.81 | 4.66 | 4.68 | 4.68 | qfq | 11,648,100 | 55,015,546 | -1.47% |
| 2023-11-08 | 4.74 | 4.81 | 4.71 | 4.75 | 4.75 | qfq | 13,759,009 | 65,616,408 | 0.21% |
| 2023-11-07 | 4.77 | 4.82 | 4.72 | 4.74 | 4.74 | qfq | 15,459,494 | 73,681,207 | 0.00% |
| 2023-11-06 | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | qfq | 11,071,685 | 52,570,334 | 0.21% |
| 2023-11-03 | 4.73 | 4.75 | 4.70 | 4.73 | 4.73 | qfq | 11,889,747 | 56,169,421 | 0.42% |
| 2023-11-02 | 4.75 | 4.76 | 4.69 | 4.71 | 4.71 | qfq | 12,071,756 | 57,011,353 | -0.42% |
| 2023-11-01 | 4.72 | 4.74 | 4.67 | 4.73 | 4.73 | qfq | 15,704,958 | 73,919,344 | -0.21% |
| 2023-10-31 | 4.66 | 4.77 | 4.63 | 4.74 | 4.74 | qfq | 20,790,409 | 98,280,798 | 1.72% |
| 2023-10-30 | 4.57 | 4.72 | 4.55 | 4.66 | 4.66 | qfq | 16,082,270 | 75,135,002 | 2.42% |
| 2023-10-27 | 4.41 | 4.57 | 4.36 | 4.55 | 4.55 | qfq | 14,118,000 | 63,404,638 | 3.17% |
| 2023-10-26 | 4.39 | 4.42 | 4.35 | 4.41 | 4.41 | qfq | 6,251,000 | 27,434,152 | 0.46% |
| 2023-10-25 | 4.36 | 4.45 | 4.33 | 4.39 | 4.39 | qfq | 9,348,800 | 41,120,397 | 0.92% |
| 2023-10-24 | 4.27 | 4.36 | 4.24 | 4.35 | 4.35 | qfq | 10,611,000 | 45,701,011 | 1.87% |
| 2023-10-23 | 4.33 | 4.35 | 4.24 | 4.27 | 4.27 | qfq | 9,123,500 | 39,156,703 | -1.84% |
| 2023-10-20 | 4.42 | 4.43 | 4.34 | 4.35 | 4.35 | qfq | 9,506,369 | 41,600,130 | -1.36% |
| 2023-10-19 | 4.51 | 4.51 | 4.41 | 4.41 | 4.41 | qfq | 10,272,735 | 45,750,995 | -2.22% |
| 2023-10-18 | 4.62 | 4.62 | 4.49 | 4.51 | 4.51 | qfq | 9,051,337 | 41,055,898 | -2.38% |
| 2023-10-17 | 4.69 | 4.70 | 4.58 | 4.62 | 4.62 | qfq | 9,481,568 | 43,760,005 | -1.28% |
| 2023-10-16 | 4.73 | 4.78 | 4.65 | 4.68 | 4.68 | qfq | 9,065,400 | 42,577,656 | -0.85% |
| 2023-10-13 | 4.65 | 4.74 | 4.63 | 4.72 | 4.72 | qfq | 13,777,758 | 64,860,811 | 1.51% |
| 2023-10-12 | 4.69 | 4.73 | 4.59 | 4.65 | 4.65 | qfq | 16,091,960 | 74,946,971 | 0.43% |
| 2023-10-11 | 4.57 | 4.70 | 4.57 | 4.63 | 4.63 | qfq | 10,164,813 | 47,273,028 | 1.31% |
| 2023-10-10 | 4.67 | 4.70 | 4.56 | 4.57 | 4.57 | qfq | 7,975,600 | 36,704,315 | -2.14% |
| 2023-10-09 | 4.70 | 4.70 | 4.61 | 4.67 | 4.67 | qfq | 10,765,402 | 50,051,441 | -0.85% |
| 2023-09-28 | 4.73 | 4.74 | 4.70 | 4.71 | 4.71 | qfq | 7,558,035 | 35,651,762 | 0.00% |
| 2023-09-27 | 4.64 | 4.74 | 4.64 | 4.71 | 4.71 | qfq | 10,690,170 | 50,279,075 | 1.51% |
| 2023-09-26 | 4.69 | 4.70 | 4.63 | 4.64 | 4.64 | qfq | 6,594,902 | 30,740,722 | -0.85% |
| 2023-09-25 | 4.66 | 4.71 | 4.64 | 4.68 | 4.68 | qfq | 9,808,793 | 45,979,858 | 0.43% |
| 2023-09-22 | 4.61 | 4.67 | 4.58 | 4.66 | 4.66 | qfq | 8,437,207 | 38,980,728 | 0.87% |
| 2023-09-21 | 4.65 | 4.67 | 4.61 | 4.62 | 4.62 | qfq | 5,993,166 | 27,759,086 | -0.65% |
| 2023-09-20 | 4.65 | 4.70 | 4.62 | 4.65 | 4.65 | qfq | 8,355,400 | 38,980,088 | -0.21% |
| 2023-09-19 | 4.65 | 4.68 | 4.63 | 4.66 | 4.66 | qfq | 8,689,000 | 40,458,698 | 0.00% |
| 2023-09-18 | 4.61 | 4.66 | 4.57 | 4.66 | 4.66 | qfq | 11,959,662 | 55,251,168 | 1.08% |
| 2023-09-15 | 4.54 | 4.62 | 4.53 | 4.61 | 4.61 | qfq | 13,752,139 | 63,202,247 | 1.77% |
| 2023-09-14 | 4.51 | 4.55 | 4.50 | 4.53 | 4.53 | qfq | 6,130,500 | 27,757,448 | 0.44% |
| 2023-09-13 | 4.56 | 4.59 | 4.47 | 4.51 | 4.51 | qfq | 9,250,200 | 41,806,186 | -1.53% |
| 2023-09-12 | 4.54 | 4.61 | 4.53 | 4.58 | 4.58 | qfq | 12,167,705 | 55,739,568 | 1.10% |
| 2023-09-11 | 4.45 | 4.56 | 4.42 | 4.53 | 4.53 | qfq | 11,079,505 | 50,060,138 | 2.03% |
| 2023-09-08 | 4.42 | 4.48 | 4.40 | 4.44 | 4.44 | qfq | 5,550,500 | 24,626,368 | 0.45% |
| 2023-09-07 | 4.50 | 4.51 | 4.42 | 4.42 | 4.42 | qfq | 9,294,609 | 41,451,019 | -2.00% |
| 2023-09-06 | 4.55 | 4.55 | 4.50 | 4.51 | 4.51 | qfq | 7,384,200 | 33,357,862 | -1.10% |
| 2023-09-05 | 4.61 | 4.62 | 4.54 | 4.56 | 4.56 | qfq | 7,556,100 | 34,572,271 | -1.30% |
| 2023-09-04 | 4.54 | 4.64 | 4.53 | 4.62 | 4.62 | qfq | 8,306,391 | 38,091,146 | 1.76% |
| 2023-09-01 | 4.55 | 4.57 | 4.51 | 4.54 | 4.54 | qfq | 5,635,300 | 25,559,690 | -0.22% |
| 2023-08-31 | 4.53 | 4.59 | 4.48 | 4.55 | 4.55 | qfq | 9,839,704 | 44,623,630 | 0.44% |
| 2023-08-30 | 4.55 | 4.59 | 4.51 | 4.53 | 4.53 | qfq | 8,442,080 | 38,350,888 | -0.44% |
| 2023-08-29 | 4.51 | 4.58 | 4.48 | 4.55 | 4.55 | qfq | 9,053,400 | 41,069,746 | 1.11% |
| 2023-08-28 | 4.68 | 4.69 | 4.48 | 4.50 | 4.50 | qfq | 13,646,617 | 62,479,445 | 1.12% |
| 2023-08-25 | 4.46 | 4.52 | 4.43 | 4.45 | 4.45 | qfq | 7,305,421 | 32,735,526 | 0.23% |
| 2023-08-24 | 4.49 | 4.52 | 4.41 | 4.44 | 4.44 | qfq | 9,192,400 | 40,985,667 | -1.11% |
| 2023-08-23 | 4.53 | 4.56 | 4.48 | 4.49 | 4.49 | qfq | 7,381,611 | 33,378,704 | -1.32% |
| 2023-08-22 | 4.55 | 4.60 | 4.48 | 4.55 | 4.55 | qfq | 9,542,889 | 43,242,552 | -0.44% |
| 2023-08-21 | 4.61 | 4.64 | 4.55 | 4.57 | 4.57 | qfq | 10,017,554 | 46,033,796 | -1.08% |
| 2023-08-18 | 4.80 | 4.81 | 4.61 | 4.62 | 4.62 | qfq | 20,621,928 | 96,934,771 | -3.95% |
| 2023-08-17 | 4.80 | 4.83 | 4.75 | 4.81 | 4.81 | qfq | 9,210,100 | 44,039,737 | 0.00% |
| 2023-08-16 | 4.80 | 4.91 | 4.79 | 4.81 | 4.81 | qfq | 10,721,300 | 52,038,058 | -0.41% |
| 2023-08-15 | 4.79 | 4.84 | 4.71 | 4.83 | 4.83 | qfq | 11,389,900 | 54,517,515 | 0.63% |
| 2023-08-14 | 4.78 | 4.85 | 4.71 | 4.80 | 4.80 | qfq | 12,697,400 | 60,401,893 | -0.21% |
| 2023-08-11 | 4.83 | 4.90 | 4.81 | 4.81 | 4.81 | qfq | 11,687,717 | 56,739,891 | -0.41% |
| 2023-08-10 | 4.87 | 4.89 | 4.81 | 4.83 | 4.83 | qfq | 9,558,900 | 46,265,137 | -1.23% |
| 2023-08-09 | 4.81 | 4.92 | 4.76 | 4.89 | 4.89 | qfq | 18,989,900 | 92,177,046 | 1.24% |
| 2023-08-08 | 4.78 | 4.86 | 4.72 | 4.83 | 4.83 | qfq | 17,970,900 | 86,013,135 | 0.84% |
| 2023-08-07 | 4.91 | 4.91 | 4.78 | 4.79 | 4.79 | qfq | 19,637,502 | 94,482,604 | -2.44% |
| 2023-08-04 | 4.97 | 5.01 | 4.89 | 4.91 | 4.91 | qfq | 39,004,779 | 192,587,769 | -1.80% |
| 2023-08-03 | 4.79 | 5.13 | 4.77 | 5.00 | 5.00 | qfq | 53,734,010 | 269,007,093 | 4.82% |
| 2023-08-02 | 4.85 | 4.86 | 4.75 | 4.77 | 4.77 | qfq | 14,970,463 | 71,787,777 | -1.85% |
| 2023-08-01 | 4.91 | 4.94 | 4.85 | 4.86 | 4.86 | qfq | 11,006,257 | 53,697,538 | -1.02% |
| 2023-07-31 | 4.91 | 4.95 | 4.87 | 4.91 | 4.91 | qfq | 12,277,889 | 60,361,407 | 0.00% |
| 2023-07-28 | 4.84 | 4.93 | 4.82 | 4.91 | 4.91 | qfq | 13,839,450 | 67,641,217 | 1.45% |
| 2023-07-27 | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | qfq | 7,097,183 | 34,450,690 | -0.21% |
| 2023-07-26 | 4.88 | 4.88 | 4.83 | 4.85 | 4.85 | qfq | 6,224,302 | 30,196,836 | 0.00% |
| 2023-07-25 | 4.84 | 4.86 | 4.80 | 4.85 | 4.85 | qfq | 8,413,202 | 40,670,476 | 0.62% |
| 2023-07-24 | 4.81 | 4.85 | 4.79 | 4.82 | 4.82 | qfq | 7,026,300 | 33,920,435 | 0.42% |
| 2023-07-21 | 4.74 | 4.81 | 4.72 | 4.80 | 4.80 | qfq | 9,122,900 | 43,598,351 | 1.27% |
| 2023-07-20 | 4.76 | 4.80 | 4.73 | 4.74 | 4.74 | qfq | 6,024,473 | 28,703,063 | -0.84% |
| 2023-07-19 | 4.80 | 4.83 | 4.74 | 4.78 | 4.78 | qfq | 7,475,436 | 35,716,471 | -0.62% |
| 2023-07-18 | 4.88 | 4.90 | 4.79 | 4.81 | 4.81 | qfq | 10,373,538 | 50,110,381 | -1.84% |