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
新能股份000595.SZ
最近收盘价4.732026-07-17
最近交易日2026-07-17
成交量（股）24,941,500
成交额（元）119,085,204
日线记录720
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 720 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 | 4.84 | 4.91 | 4.60 | 4.73 | 4.73 | qfq | 24,941,500 | 119,085,204 | -3.07% |
| 2026-07-16 | 4.90 | 5.06 | 4.81 | 4.88 | 4.88 | qfq | 19,506,900 | 96,188,380 | -1.21% |
| 2026-07-15 | 4.89 | 5.06 | 4.81 | 4.94 | 4.94 | qfq | 20,245,800 | 100,253,451 | 1.02% |
| 2026-07-14 | 5.11 | 5.19 | 4.86 | 4.89 | 4.89 | qfq | 29,446,000 | 146,597,247 | -5.05% |
| 2026-07-13 | 5.56 | 5.56 | 5.12 | 5.15 | 5.15 | qfq | 31,994,702 | 170,174,683 | -8.69% |
| 2026-07-10 | 5.54 | 5.71 | 5.40 | 5.64 | 5.64 | qfq | 26,887,500 | 150,600,500 | 2.55% |
| 2026-07-09 | 5.49 | 5.74 | 5.38 | 5.50 | 5.50 | qfq | 22,778,000 | 126,402,408 | -1.43% |
| 2026-07-08 | 5.85 | 5.85 | 5.57 | 5.58 | 5.58 | qfq | 30,606,371 | 174,095,907 | -7.00% |
| 2026-07-07 | 6.11 | 6.35 | 5.86 | 6.00 | 6.00 | qfq | 49,982,941 | 300,798,249 | -6.54% |
| 2026-07-06 | 6.10 | 6.65 | 5.90 | 6.42 | 6.42 | qfq | 73,322,530 | 456,717,828 | 2.88% |
| 2026-07-03 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | qfq | 15,211,000 | 94,916,640 | 10.05% |
| 2026-07-02 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | qfq | 1,441,500 | 8,173,305 | 10.10% |
| 2026-06-30 | 5.25 | 5.28 | 5.15 | 5.15 | 5.15 | qfq | 24,526,900 | 126,729,645 | -4.98% |
| 2026-06-29 | 5.65 | 5.68 | 5.42 | 5.42 | 5.42 | qfq | 12,456,600 | 68,108,160 | -4.91% |
| 2026-06-26 | 5.45 | 5.80 | 5.45 | 5.70 | 5.70 | qfq | 16,262,522 | 92,143,264 | 2.15% |
| 2026-06-25 | 5.84 | 5.90 | 5.58 | 5.58 | 5.58 | qfq | 16,163,400 | 91,301,431 | -4.94% |
| 2026-06-24 | 5.98 | 6.04 | 5.76 | 5.87 | 5.87 | qfq | 18,311,968 | 107,517,130 | -2.98% |
| 2026-06-23 | 6.03 | 6.14 | 5.90 | 6.05 | 6.05 | qfq | 15,887,800 | 95,931,420 | -0.82% |
| 2026-06-22 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | qfq | 16,809,600 | 102,779,587 | -4.98% |
| 2026-06-18 | 6.53 | 6.54 | 6.29 | 6.42 | 6.42 | qfq | 16,967,700 | 108,896,504 | -1.83% |
| 2026-06-17 | 6.56 | 6.70 | 6.50 | 6.54 | 6.54 | qfq | 16,939,498 | 111,496,836 | -1.21% |
| 2026-06-16 | 6.35 | 6.68 | 6.33 | 6.62 | 6.62 | qfq | 22,119,298 | 144,711,660 | 4.09% |
| 2026-06-15 | 6.39 | 6.60 | 6.26 | 6.36 | 6.36 | qfq | 17,122,817 | 110,387,985 | 0.16% |
| 2026-06-12 | 6.32 | 6.48 | 6.28 | 6.35 | 6.35 | qfq | 15,418,302 | 98,142,118 | 2.25% |
| 2026-06-11 | 6.51 | 6.55 | 6.21 | 6.21 | 6.21 | qfq | 20,312,678 | 127,719,778 | -5.05% |
| 2026-06-10 | 6.82 | 6.82 | 6.48 | 6.54 | 6.54 | qfq | 18,399,600 | 120,553,286 | -4.11% |
| 2026-06-09 | 6.92 | 7.02 | 6.78 | 6.82 | 6.82 | qfq | 12,185,800 | 83,536,946 | -1.30% |
| 2026-06-08 | 6.80 | 7.10 | 6.72 | 6.91 | 6.91 | qfq | 15,106,000 | 104,598,381 | -2.26% |
| 2026-06-05 | 7.00 | 7.20 | 6.82 | 7.07 | 7.07 | qfq | 23,404,302 | 164,359,791 | 1.73% |
| 2026-06-04 | 7.30 | 7.37 | 6.95 | 6.95 | 6.95 | qfq | 33,372,752 | 235,973,171 | -5.05% |
| 2026-06-03 | 7.62 | 7.73 | 7.32 | 7.32 | 7.32 | qfq | 28,232,000 | 210,587,947 | -4.94% |
| 2026-06-02 | 7.76 | 7.91 | 7.64 | 7.70 | 7.70 | qfq | 14,187,102 | 110,356,531 | -1.28% |
| 2026-06-01 | 7.88 | 7.98 | 7.71 | 7.80 | 7.80 | qfq | 13,181,100 | 103,237,692 | -2.86% |
| 2026-05-29 | 8.05 | 8.15 | 7.85 | 8.03 | 8.03 | qfq | 16,406,544 | 131,573,055 | -0.37% |
| 2026-05-28 | 7.85 | 8.11 | 7.80 | 8.06 | 8.06 | qfq | 13,463,144 | 107,597,367 | 1.77% |
| 2026-05-27 | 7.80 | 7.99 | 7.79 | 7.92 | 7.92 | qfq | 12,843,600 | 101,251,495 | 0.38% |
| 2026-05-26 | 7.98 | 7.98 | 7.70 | 7.89 | 7.89 | qfq | 22,326,302 | 174,248,824 | -1.99% |
| 2026-05-25 | 8.10 | 8.20 | 7.84 | 8.05 | 8.05 | qfq | 24,691,902 | 198,055,653 | 1.51% |
| 2026-05-22 | 7.65 | 7.93 | 7.51 | 7.93 | 7.93 | qfq | 24,081,944 | 188,407,275 | 5.03% |
| 2026-05-21 | 7.76 | 7.83 | 7.49 | 7.55 | 7.55 | qfq | 15,350,100 | 118,215,115 | -2.71% |
| 2026-05-20 | 7.63 | 7.87 | 7.60 | 7.76 | 7.76 | qfq | 18,853,200 | 145,108,083 | 0.13% |
| 2026-05-19 | 7.40 | 7.75 | 7.30 | 7.75 | 7.75 | qfq | 22,574,900 | 171,816,477 | 4.17% |
| 2026-05-18 | 7.69 | 7.77 | 7.31 | 7.44 | 7.44 | qfq | 31,020,500 | 233,767,655 | -2.11% |
| 2026-05-15 | 7.19 | 7.60 | 7.19 | 7.60 | 7.60 | qfq | 31,774,502 | 235,766,739 | 4.97% |
| 2026-05-14 | 7.14 | 7.46 | 7.14 | 7.24 | 7.24 | qfq | 35,908,474 | 264,823,849 | 1.97% |
| 2026-05-13 | 6.80 | 7.16 | 6.79 | 7.10 | 7.10 | qfq | 22,157,572 | 155,397,590 | 2.31% |
| 2026-05-12 | 6.83 | 7.05 | 6.81 | 6.94 | 6.94 | qfq | 15,422,704 | 106,828,456 | 1.46% |
| 2026-05-11 | 6.82 | 6.95 | 6.73 | 6.84 | 6.84 | qfq | 17,919,000 | 122,838,814 | 0.00% |
| 2026-05-08 | 6.66 | 6.98 | 6.59 | 6.84 | 6.84 | qfq | 22,161,704 | 150,849,223 | 2.86% |
| 2026-05-07 | 6.48 | 6.65 | 6.47 | 6.65 | 6.65 | qfq | 14,624,572 | 96,316,945 | 2.15% |
| 2026-05-06 | 6.39 | 6.52 | 6.38 | 6.51 | 6.51 | qfq | 12,271,670 | 79,389,956 | 2.36% |
| 2026-04-30 | 6.34 | 6.41 | 6.32 | 6.36 | 6.36 | qfq | 11,853,100 | 75,285,208 | -0.63% |
| 2026-04-29 | 6.43 | 6.48 | 6.37 | 6.40 | 6.40 | qfq | 12,092,100 | 77,548,726 | -0.16% |
| 2026-04-28 | 6.39 | 6.50 | 6.36 | 6.41 | 6.41 | qfq | 9,859,578 | 63,208,524 | -0.93% |
| 2026-04-27 | 6.62 | 6.65 | 6.46 | 6.47 | 6.47 | qfq | 17,917,600 | 116,767,605 | -3.58% |
| 2026-04-24 | 6.52 | 6.77 | 6.52 | 6.71 | 6.71 | qfq | 16,467,200 | 109,261,777 | 2.29% |
| 2026-04-23 | 6.63 | 6.70 | 6.52 | 6.56 | 6.56 | qfq | 12,483,362 | 82,351,172 | -0.76% |
| 2026-04-22 | 6.67 | 6.73 | 6.53 | 6.61 | 6.61 | qfq | 12,581,902 | 82,846,655 | -0.45% |
| 2026-04-21 | 6.80 | 6.81 | 6.60 | 6.64 | 6.64 | qfq | 13,441,400 | 89,816,527 | -1.78% |
| 2026-04-20 | 6.88 | 7.10 | 6.64 | 6.76 | 6.76 | qfq | 32,374,579 | 220,434,465 | -1.74% |
| 2026-04-17 | 6.65 | 6.91 | 6.64 | 6.88 | 6.88 | qfq | 28,609,304 | 194,817,485 | 4.56% |
| 2026-04-16 | 6.43 | 6.59 | 6.42 | 6.58 | 6.58 | qfq | 11,541,500 | 75,261,796 | 1.86% |
| 2026-04-15 | 6.52 | 6.61 | 6.44 | 6.46 | 6.46 | qfq | 14,334,500 | 93,427,725 | -0.46% |
| 2026-04-14 | 6.40 | 6.52 | 6.29 | 6.49 | 6.49 | qfq | 16,489,100 | 105,533,214 | 2.20% |
| 2026-04-13 | 6.20 | 6.38 | 6.20 | 6.35 | 6.35 | qfq | 9,689,300 | 61,265,938 | 1.60% |
| 2026-04-10 | 6.17 | 6.30 | 6.17 | 6.25 | 6.25 | qfq | 8,647,100 | 54,011,599 | 1.46% |
| 2026-04-09 | 6.23 | 6.24 | 6.11 | 6.16 | 6.16 | qfq | 8,682,000 | 53,537,078 | -1.60% |
| 2026-04-08 | 6.30 | 6.32 | 6.20 | 6.26 | 6.26 | qfq | 10,326,202 | 64,595,700 | 2.12% |
| 2026-04-07 | 6.07 | 6.26 | 6.06 | 6.13 | 6.13 | qfq | 8,965,206 | 55,103,211 | -0.65% |
| 2026-04-03 | 6.31 | 6.42 | 6.13 | 6.17 | 6.17 | qfq | 12,686,700 | 78,862,518 | -2.22% |
| 2026-04-02 | 6.46 | 6.54 | 6.27 | 6.31 | 6.31 | qfq | 13,155,300 | 84,008,668 | -2.77% |
| 2026-04-01 | 6.50 | 6.54 | 6.42 | 6.49 | 6.49 | qfq | 10,974,700 | 70,950,350 | 1.25% |
| 2026-03-31 | 6.50 | 6.64 | 6.41 | 6.41 | 6.41 | qfq | 17,193,402 | 112,251,312 | -0.62% |
| 2026-03-30 | 6.35 | 6.54 | 6.35 | 6.45 | 6.45 | qfq | 17,213,200 | 110,951,349 | 0.16% |
| 2026-03-27 | 6.37 | 6.60 | 6.36 | 6.44 | 6.44 | qfq | 15,494,800 | 100,214,533 | 0.00% |
| 2026-03-26 | 6.42 | 6.60 | 6.37 | 6.44 | 6.44 | qfq | 24,428,172 | 157,908,565 | 1.90% |
| 2026-03-25 | 6.12 | 6.32 | 6.05 | 6.32 | 6.32 | qfq | 16,824,972 | 105,095,074 | 4.98% |
| 2026-03-24 | 5.94 | 6.04 | 5.79 | 6.02 | 6.02 | qfq | 13,893,226 | 82,404,521 | 2.38% |
| 2026-03-23 | 5.97 | 6.03 | 5.88 | 5.88 | 5.88 | qfq | 16,832,100 | 99,799,996 | -5.01% |
| 2026-03-20 | 6.30 | 6.38 | 6.15 | 6.19 | 6.19 | qfq | 10,776,800 | 67,356,921 | -1.12% |
| 2026-03-19 | 6.40 | 6.46 | 6.25 | 6.26 | 6.26 | qfq | 12,693,000 | 80,158,317 | -3.10% |
| 2026-03-18 | 6.53 | 6.63 | 6.37 | 6.46 | 6.46 | qfq | 14,138,300 | 91,528,500 | -1.22% |
| 2026-03-17 | 6.48 | 6.66 | 6.46 | 6.54 | 6.54 | qfq | 17,364,364 | 114,381,445 | 1.08% |
| 2026-03-16 | 6.45 | 6.55 | 6.44 | 6.47 | 6.47 | qfq | 8,506,400 | 55,166,708 | -0.61% |
| 2026-03-13 | 6.64 | 6.70 | 6.47 | 6.51 | 6.51 | qfq | 14,665,832 | 96,142,480 | -1.66% |
| 2026-03-12 | 6.58 | 6.71 | 6.55 | 6.62 | 6.62 | qfq | 19,663,484 | 130,497,221 | 1.07% |
| 2026-03-11 | 6.37 | 6.69 | 6.34 | 6.55 | 6.55 | qfq | 20,431,800 | 133,579,979 | 2.66% |
| 2026-03-10 | 6.39 | 6.40 | 6.31 | 6.38 | 6.38 | qfq | 8,778,120 | 55,755,976 | 0.47% |
| 2026-03-09 | 6.16 | 6.36 | 6.10 | 6.35 | 6.35 | qfq | 14,380,900 | 89,558,389 | 2.42% |
| 2026-03-06 | 6.20 | 6.28 | 6.18 | 6.20 | 6.20 | qfq | 7,946,600 | 49,449,014 | -0.48% |
| 2026-03-05 | 6.25 | 6.29 | 6.20 | 6.23 | 6.23 | qfq | 7,291,202 | 45,514,714 | 0.81% |
| 2026-03-04 | 6.02 | 6.22 | 6.00 | 6.18 | 6.18 | qfq | 11,086,900 | 68,186,885 | 1.31% |
| 2026-03-03 | 6.36 | 6.41 | 6.07 | 6.10 | 6.10 | qfq | 17,212,500 | 106,746,760 | -4.54% |
| 2026-03-02 | 6.32 | 6.46 | 6.30 | 6.39 | 6.39 | qfq | 10,885,944 | 69,341,637 | -0.78% |
| 2026-02-27 | 6.32 | 6.45 | 6.32 | 6.44 | 6.44 | qfq | 8,744,400 | 55,891,266 | 2.38% |
| 2026-02-26 | 6.33 | 6.33 | 6.26 | 6.29 | 6.29 | qfq | 6,556,100 | 41,211,936 | -0.47% |
| 2026-02-25 | 6.21 | 6.34 | 6.20 | 6.32 | 6.32 | qfq | 8,699,238 | 54,703,084 | 1.77% |
| 2026-02-24 | 6.14 | 6.29 | 6.11 | 6.21 | 6.21 | qfq | 9,859,900 | 61,316,721 | 1.47% |
| 2026-02-13 | 6.08 | 6.15 | 6.08 | 6.12 | 6.12 | qfq | 7,201,844 | 43,976,546 | 0.16% |
| 2026-02-12 | 6.10 | 6.16 | 6.06 | 6.11 | 6.11 | qfq | 7,650,902 | 46,846,505 | 0.16% |
| 2026-02-11 | 6.10 | 6.14 | 6.06 | 6.10 | 6.10 | qfq | 5,818,614 | 35,496,861 | 0.00% |
| 2026-02-10 | 6.17 | 6.19 | 6.08 | 6.10 | 6.10 | qfq | 7,678,700 | 47,003,566 | -0.97% |
| 2026-02-09 | 6.23 | 6.31 | 6.14 | 6.16 | 6.16 | qfq | 9,286,914 | 57,707,284 | -0.48% |
| 2026-02-06 | 6.02 | 6.23 | 5.99 | 6.19 | 6.19 | qfq | 12,575,790 | 77,095,110 | 2.48% |
| 2026-02-05 | 6.10 | 6.16 | 6.03 | 6.04 | 6.04 | qfq | 10,427,902 | 63,280,230 | -1.63% |
| 2026-02-04 | 6.08 | 6.20 | 6.03 | 6.14 | 6.14 | qfq | 11,339,002 | 69,410,764 | 1.15% |
| 2026-02-03 | 5.95 | 6.07 | 5.89 | 6.07 | 6.07 | qfq | 12,819,514 | 76,622,162 | 3.23% |
| 2026-02-02 | 5.99 | 6.11 | 5.86 | 5.88 | 5.88 | qfq | 15,914,944 | 95,113,672 | -3.13% |
| 2026-01-30 | 5.92 | 6.32 | 5.92 | 6.07 | 6.07 | qfq | 36,397,955 | 219,692,586 | -2.57% |
| 2026-01-29 | 6.23 | 6.29 | 6.23 | 6.23 | 6.23 | qfq | 13,179,500 | 82,169,068 | -5.03% |
| 2026-01-28 | 6.51 | 6.70 | 6.51 | 6.56 | 6.56 | qfq | 18,520,300 | 122,243,009 | 1.08% |
| 2026-01-27 | 6.44 | 6.53 | 6.32 | 6.49 | 6.49 | qfq | 14,124,912 | 90,789,910 | 0.62% |
| 2026-01-26 | 6.46 | 6.58 | 6.40 | 6.45 | 6.45 | qfq | 14,020,300 | 90,797,705 | 0.31% |
| 2026-01-23 | 6.37 | 6.52 | 6.33 | 6.43 | 6.43 | qfq | 13,514,900 | 86,681,820 | 1.10% |
| 2026-01-22 | 6.36 | 6.43 | 6.32 | 6.36 | 6.36 | qfq | 10,908,800 | 69,381,740 | 0.00% |
| 2026-01-21 | 6.35 | 6.44 | 6.30 | 6.36 | 6.36 | qfq | 13,568,900 | 86,349,371 | -0.63% |
| 2026-01-20 | 6.54 | 6.61 | 6.38 | 6.40 | 6.40 | qfq | 20,798,900 | 134,289,877 | -2.59% |
| 2026-01-19 | 6.54 | 6.76 | 6.54 | 6.57 | 6.57 | qfq | 19,198,800 | 127,203,977 | -0.61% |
| 2026-01-16 | 6.50 | 6.77 | 6.42 | 6.61 | 6.61 | qfq | 29,080,702 | 191,795,342 | 1.54% |
| 2026-01-15 | 6.60 | 6.62 | 6.38 | 6.51 | 6.51 | qfq | 32,481,702 | 211,221,952 | 3.01% |
| 2026-01-14 | 6.75 | 6.91 | 6.31 | 6.32 | 6.32 | qfq | 53,493,206 | 356,573,084 | -3.95% |
| 2026-01-13 | 6.38 | 6.58 | 6.24 | 6.58 | 6.58 | qfq | 15,591,632 | 101,282,211 | 4.94% |
| 2026-01-12 | 6.31 | 6.46 | 6.18 | 6.27 | 6.27 | qfq | 23,804,120 | 149,815,709 | -0.63% |
| 2026-01-09 | 6.11 | 6.37 | 6.10 | 6.31 | 6.31 | qfq | 26,658,900 | 168,507,419 | 3.95% |
| 2026-01-08 | 5.89 | 6.16 | 5.89 | 6.07 | 6.07 | qfq | 20,314,700 | 122,860,199 | 2.02% |
| 2026-01-07 | 5.69 | 5.97 | 5.69 | 5.95 | 5.95 | qfq | 27,596,200 | 163,231,510 | 4.57% |
| 2026-01-06 | 5.59 | 5.74 | 5.58 | 5.69 | 5.69 | qfq | 9,021,900 | 51,060,895 | 1.43% |
| 2026-01-05 | 5.57 | 5.65 | 5.55 | 5.61 | 5.61 | qfq | 7,315,306 | 40,903,786 | 0.36% |
| 2025-12-31 | 5.65 | 5.66 | 5.58 | 5.59 | 5.59 | qfq | 6,050,100 | 33,864,947 | -0.89% |
| 2025-12-30 | 5.63 | 5.69 | 5.62 | 5.64 | 5.64 | qfq | 5,486,800 | 30,986,568 | -0.35% |
| 2025-12-29 | 5.71 | 5.75 | 5.65 | 5.66 | 5.66 | qfq | 6,499,900 | 36,941,806 | -1.57% |
| 2025-12-26 | 5.69 | 5.75 | 5.63 | 5.75 | 5.75 | qfq | 8,474,478 | 48,269,217 | 0.88% |
| 2025-12-25 | 5.74 | 5.83 | 5.69 | 5.70 | 5.70 | qfq | 9,759,700 | 56,164,846 | -0.70% |
| 2025-12-24 | 5.76 | 5.85 | 5.71 | 5.74 | 5.74 | qfq | 9,400,460 | 54,357,875 | 0.00% |
| 2025-12-23 | 5.72 | 5.78 | 5.68 | 5.74 | 5.74 | qfq | 7,163,500 | 41,030,704 | 0.35% |
| 2025-12-22 | 5.54 | 5.75 | 5.51 | 5.72 | 5.72 | qfq | 9,869,900 | 55,853,576 | 3.25% |
| 2025-12-19 | 5.48 | 5.55 | 5.46 | 5.54 | 5.54 | qfq | 4,527,700 | 24,970,695 | 0.91% |
| 2025-12-18 | 5.55 | 5.60 | 5.48 | 5.49 | 5.49 | qfq | 5,485,500 | 30,422,942 | -1.08% |
| 2025-12-17 | 5.50 | 5.57 | 5.41 | 5.55 | 5.55 | qfq | 5,977,100 | 32,845,329 | 1.09% |
| 2025-12-16 | 5.67 | 5.68 | 5.45 | 5.49 | 5.49 | qfq | 11,395,528 | 63,175,545 | -3.51% |
| 2025-12-15 | 5.67 | 5.82 | 5.66 | 5.69 | 5.69 | qfq | 10,073,400 | 57,624,922 | -0.52% |
| 2025-12-12 | 5.70 | 5.79 | 5.63 | 5.72 | 5.72 | qfq | 9,308,506 | 53,101,576 | 0.88% |
| 2025-12-11 | 5.74 | 5.84 | 5.67 | 5.67 | 5.67 | qfq | 9,472,100 | 54,474,769 | -1.05% |
| 2025-12-10 | 5.64 | 5.75 | 5.60 | 5.73 | 5.73 | qfq | 7,464,500 | 42,467,138 | 0.88% |
| 2025-12-09 | 5.59 | 5.79 | 5.55 | 5.68 | 5.68 | qfq | 12,316,300 | 70,262,479 | 1.43% |
| 2025-12-08 | 5.48 | 5.65 | 5.47 | 5.60 | 5.60 | qfq | 8,921,876 | 49,904,009 | 1.82% |
| 2025-12-05 | 5.44 | 5.51 | 5.40 | 5.50 | 5.50 | qfq | 7,379,302 | 40,315,588 | 1.48% |
| 2025-12-04 | 5.49 | 5.54 | 5.38 | 5.42 | 5.42 | qfq | 8,845,602 | 48,297,291 | -1.63% |
| 2025-12-03 | 5.58 | 5.69 | 5.50 | 5.51 | 5.51 | qfq | 9,404,000 | 52,176,978 | -1.61% |
| 2025-12-02 | 5.80 | 5.81 | 5.59 | 5.60 | 5.60 | qfq | 11,391,500 | 64,795,277 | -3.28% |
| 2025-12-01 | 5.64 | 5.82 | 5.63 | 5.79 | 5.79 | qfq | 13,116,200 | 75,146,967 | 2.12% |
| 2025-11-28 | 5.50 | 5.68 | 5.47 | 5.67 | 5.67 | qfq | 13,959,402 | 78,070,748 | 2.90% |
| 2025-11-27 | 5.64 | 5.75 | 5.50 | 5.51 | 5.51 | qfq | 13,000,200 | 72,950,202 | -1.43% |
| 2025-11-26 | 5.62 | 5.65 | 5.55 | 5.59 | 5.59 | qfq | 7,810,104 | 43,678,297 | -0.36% |
| 2025-11-25 | 5.63 | 5.72 | 5.58 | 5.61 | 5.61 | qfq | 11,005,002 | 62,008,986 | 0.00% |
| 2025-11-24 | 5.40 | 5.63 | 5.38 | 5.61 | 5.61 | qfq | 13,947,102 | 77,150,777 | 4.08% |
| 2025-11-21 | 5.52 | 5.69 | 5.39 | 5.39 | 5.39 | qfq | 18,829,446 | 104,176,745 | -4.94% |
| 2025-11-20 | 5.95 | 5.96 | 5.67 | 5.67 | 5.67 | qfq | 22,375,302 | 127,959,311 | -5.03% |
| 2025-11-19 | 5.99 | 6.13 | 5.85 | 5.97 | 5.97 | qfq | 18,251,808 | 108,996,533 | -0.17% |
| 2025-11-18 | 6.10 | 6.24 | 5.88 | 5.98 | 5.98 | qfq | 34,423,732 | 208,704,210 | -0.66% |
| 2025-11-17 | 5.75 | 6.02 | 5.70 | 6.02 | 6.02 | qfq | 21,034,632 | 125,067,337 | 5.06% |
| 2025-11-14 | 5.75 | 5.90 | 5.70 | 5.73 | 5.73 | qfq | 19,546,500 | 113,306,721 | 0.00% |
| 2025-11-13 | 5.80 | 5.93 | 5.69 | 5.73 | 5.73 | qfq | 31,190,002 | 181,104,192 | -0.35% |
| 2025-11-12 | 5.46 | 5.75 | 5.45 | 5.75 | 5.75 | qfq | 30,244,571 | 172,380,076 | 4.93% |
| 2025-11-11 | 5.32 | 5.58 | 5.30 | 5.48 | 5.48 | qfq | 17,513,132 | 95,479,672 | 3.01% |
| 2025-11-10 | 5.37 | 5.37 | 5.27 | 5.32 | 5.32 | qfq | 8,396,400 | 44,651,562 | -0.37% |
| 2025-11-07 | 5.38 | 5.42 | 5.31 | 5.34 | 5.34 | qfq | 9,403,100 | 50,381,317 | -0.93% |
| 2025-11-06 | 5.39 | 5.46 | 5.34 | 5.39 | 5.39 | qfq | 9,695,300 | 52,107,741 | 0.00% |
| 2025-11-05 | 5.25 | 5.41 | 5.25 | 5.39 | 5.39 | qfq | 12,149,600 | 65,017,629 | 1.51% |
| 2025-11-04 | 5.44 | 5.48 | 5.29 | 5.31 | 5.31 | qfq | 16,729,900 | 89,772,380 | -2.03% |
| 2025-11-03 | 5.26 | 5.49 | 5.24 | 5.42 | 5.42 | qfq | 24,212,452 | 130,881,980 | 3.63% |
| 2025-10-31 | 5.14 | 5.26 | 5.13 | 5.23 | 5.23 | qfq | 11,349,100 | 59,148,367 | 1.55% |
| 2025-10-30 | 5.11 | 5.28 | 5.11 | 5.15 | 5.15 | qfq | 15,595,600 | 81,045,115 | 0.98% |
| 2025-10-29 | 5.09 | 5.14 | 5.04 | 5.10 | 5.10 | qfq | 10,048,452 | 51,031,787 | 0.99% |
| 2025-10-28 | 5.14 | 5.16 | 5.04 | 5.05 | 5.05 | qfq | 13,677,900 | 69,559,077 | -2.13% |
| 2025-10-27 | 5.22 | 5.37 | 5.15 | 5.16 | 5.16 | qfq | 19,592,346 | 102,807,799 | -1.15% |
| 2025-10-24 | 5.09 | 5.24 | 5.07 | 5.22 | 5.22 | qfq | 15,253,940 | 78,493,938 | 2.76% |
| 2025-10-23 | 5.04 | 5.11 | 5.01 | 5.08 | 5.08 | qfq | 8,477,446 | 42,963,822 | 0.59% |
| 2025-10-22 | 5.07 | 5.08 | 5.03 | 5.05 | 5.05 | qfq | 6,633,198 | 33,523,400 | -0.20% |
| 2025-10-21 | 5.03 | 5.07 | 4.99 | 5.06 | 5.06 | qfq | 6,832,426 | 34,400,172 | 1.00% |
| 2025-10-20 | 5.01 | 5.05 | 4.98 | 5.01 | 5.01 | qfq | 5,330,902 | 26,673,749 | 0.40% |
| 2025-10-17 | 5.09 | 5.10 | 4.98 | 4.99 | 4.99 | qfq | 10,296,800 | 51,778,254 | -2.16% |
| 2025-10-16 | 4.93 | 5.12 | 4.88 | 5.10 | 5.10 | qfq | 17,596,604 | 88,304,458 | 3.66% |
| 2025-10-15 | 4.74 | 4.99 | 4.74 | 4.92 | 4.92 | qfq | 12,346,378 | 60,021,975 | 3.58% |
| 2025-10-14 | 4.76 | 4.81 | 4.74 | 4.75 | 4.75 | qfq | 6,457,952 | 30,816,155 | 0.21% |
| 2025-10-13 | 4.70 | 4.75 | 4.67 | 4.74 | 4.74 | qfq | 6,966,500 | 32,893,781 | -1.66% |
| 2025-10-10 | 4.82 | 4.84 | 4.76 | 4.82 | 4.82 | qfq | 6,354,994 | 30,522,359 | -0.21% |
| 2025-10-09 | 4.87 | 4.88 | 4.80 | 4.83 | 4.83 | qfq | 5,835,300 | 28,176,018 | -0.62% |
| 2025-09-30 | 4.86 | 4.86 | 4.82 | 4.86 | 4.86 | qfq | 4,683,900 | 22,669,650 | 0.21% |
| 2025-09-29 | 4.83 | 4.89 | 4.82 | 4.85 | 4.85 | qfq | 7,131,700 | 34,583,542 | -0.21% |
| 2025-09-26 | 4.75 | 4.95 | 4.72 | 4.86 | 4.86 | qfq | 10,634,505 | 51,262,359 | 1.89% |
| 2025-09-25 | 4.79 | 4.79 | 4.75 | 4.77 | 4.77 | qfq | 5,397,417 | 25,733,588 | -0.63% |
| 2025-09-24 | 4.74 | 4.80 | 4.72 | 4.80 | 4.80 | qfq | 6,412,668 | 30,536,456 | 1.05% |
| 2025-09-23 | 4.82 | 4.84 | 4.71 | 4.75 | 4.75 | qfq | 8,651,035 | 41,071,271 | -1.45% |
| 2025-09-22 | 4.87 | 4.88 | 4.80 | 4.82 | 4.82 | qfq | 7,208,450 | 34,834,682 | -1.23% |
| 2025-09-19 | 4.85 | 4.93 | 4.84 | 4.88 | 4.88 | qfq | 8,111,557 | 39,489,812 | 0.21% |
| 2025-09-18 | 4.97 | 4.98 | 4.85 | 4.87 | 4.87 | qfq | 11,755,600 | 57,810,631 | -2.21% |
| 2025-09-17 | 4.92 | 4.99 | 4.92 | 4.98 | 4.98 | qfq | 7,222,300 | 35,749,641 | 0.40% |
| 2025-09-16 | 4.98 | 4.99 | 4.92 | 4.96 | 4.96 | qfq | 8,739,321 | 43,235,290 | -0.60% |
| 2025-09-15 | 5.03 | 5.04 | 4.96 | 4.99 | 4.99 | qfq | 7,757,700 | 38,739,659 | -0.80% |
| 2025-09-12 | 5.04 | 5.12 | 5.01 | 5.03 | 5.03 | qfq | 8,782,302 | 44,339,460 | 0.40% |
| 2025-09-11 | 5.00 | 5.02 | 4.93 | 5.01 | 5.01 | qfq | 12,070,300 | 60,074,482 | -0.79% |
| 2025-09-10 | 5.09 | 5.11 | 5.04 | 5.05 | 5.05 | qfq | 8,891,100 | 45,084,984 | -1.37% |
| 2025-09-09 | 5.08 | 5.15 | 5.07 | 5.12 | 5.12 | qfq | 11,817,628 | 60,444,706 | 1.39% |
| 2025-09-08 | 5.06 | 5.08 | 4.99 | 5.05 | 5.05 | qfq | 9,950,002 | 49,974,251 | 0.00% |
| 2025-09-05 | 5.01 | 5.07 | 4.85 | 5.05 | 5.05 | qfq | 11,979,300 | 59,527,849 | 0.80% |
| 2025-09-04 | 5.04 | 5.06 | 4.97 | 5.01 | 5.01 | qfq | 10,619,700 | 53,365,615 | -0.20% |
| 2025-09-03 | 5.16 | 5.17 | 5.01 | 5.02 | 5.02 | qfq | 12,183,900 | 61,818,576 | -2.14% |
| 2025-09-02 | 5.27 | 5.32 | 5.08 | 5.13 | 5.13 | qfq | 16,568,708 | 85,618,290 | -1.72% |
| 2025-09-01 | 5.36 | 5.36 | 5.18 | 5.22 | 5.22 | qfq | 15,940,000 | 83,267,614 | -2.06% |
| 2025-08-29 | 5.52 | 5.59 | 5.27 | 5.33 | 5.33 | qfq | 35,147,000 | 189,111,651 | -3.62% |
| 2025-08-28 | 5.34 | 5.53 | 5.34 | 5.53 | 5.53 | qfq | 42,201,934 | 231,957,286 | 4.93% |
| 2025-08-27 | 5.15 | 5.41 | 5.15 | 5.27 | 5.27 | qfq | 36,211,244 | 193,288,263 | 2.33% |
| 2025-08-26 | 5.13 | 5.18 | 5.08 | 5.15 | 5.15 | qfq | 12,005,600 | 61,710,071 | 0.59% |
| 2025-08-25 | 5.09 | 5.18 | 5.08 | 5.12 | 5.12 | qfq | 13,205,902 | 67,688,728 | 0.59% |
| 2025-08-22 | 5.08 | 5.11 | 5.04 | 5.09 | 5.09 | qfq | 12,209,715 | 62,020,270 | 0.20% |
| 2025-08-21 | 5.00 | 5.18 | 4.96 | 5.08 | 5.08 | qfq | 21,201,350 | 107,444,207 | 2.01% |
| 2025-08-20 | 4.97 | 4.99 | 4.92 | 4.98 | 4.98 | qfq | 9,365,000 | 46,461,324 | 0.40% |
| 2025-08-19 | 4.98 | 5.00 | 4.93 | 4.96 | 4.96 | qfq | 11,298,200 | 55,956,191 | -0.80% |
| 2025-08-18 | 4.95 | 5.05 | 4.93 | 5.00 | 5.00 | qfq | 10,859,310 | 54,245,540 | 0.81% |
| 2025-08-15 | 4.97 | 4.97 | 4.90 | 4.96 | 4.96 | qfq | 10,518,650 | 51,912,454 | -0.40% |
| 2025-08-14 | 5.10 | 5.12 | 4.96 | 4.98 | 4.98 | qfq | 14,122,800 | 71,069,321 | -0.60% |
| 2025-08-13 | 4.94 | 5.04 | 4.93 | 5.01 | 5.01 | qfq | 12,005,404 | 60,039,841 | 1.21% |
| 2025-08-12 | 5.00 | 5.12 | 4.94 | 4.95 | 4.95 | qfq | 22,229,204 | 111,862,267 | 1.43% |
| 2025-08-11 | 4.79 | 4.90 | 4.77 | 4.88 | 4.88 | qfq | 9,805,002 | 47,626,472 | 2.31% |
| 2025-08-08 | 4.81 | 4.83 | 4.76 | 4.77 | 4.77 | qfq | 6,477,600 | 31,017,165 | -1.04% |
| 2025-08-07 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | qfq | 7,082,602 | 34,059,654 | 0.42% |
| 2025-08-06 | 4.76 | 4.80 | 4.71 | 4.80 | 4.80 | qfq | 8,557,602 | 40,697,142 | 0.63% |
| 2025-08-05 | 4.80 | 4.81 | 4.74 | 4.77 | 4.77 | qfq | 10,867,200 | 51,814,316 | -0.63% |
| 2025-08-04 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | qfq | 6,263,800 | 30,115,329 | -0.21% |
| 2025-08-01 | 4.83 | 4.83 | 4.77 | 4.81 | 4.81 | qfq | 6,764,300 | 32,472,623 | -0.82% |
| 2025-07-31 | 4.96 | 4.96 | 4.85 | 4.85 | 4.85 | qfq | 9,059,600 | 44,204,408 | -2.02% |
| 2025-07-30 | 4.93 | 4.98 | 4.91 | 4.95 | 4.95 | qfq | 12,659,300 | 62,536,109 | 1.43% |
| 2025-07-29 | 4.91 | 4.91 | 4.86 | 4.88 | 4.88 | qfq | 6,318,500 | 30,825,960 | -0.61% |
| 2025-07-28 | 4.86 | 4.94 | 4.83 | 4.91 | 4.91 | qfq | 7,507,662 | 36,740,126 | 1.03% |
| 2025-07-25 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | qfq | 4,617,800 | 22,403,609 | -0.41% |
| 2025-07-24 | 4.85 | 4.90 | 4.83 | 4.88 | 4.88 | qfq | 6,399,400 | 31,140,252 | 0.62% |
| 2025-07-23 | 4.90 | 4.90 | 4.84 | 4.85 | 4.85 | qfq | 7,269,100 | 35,364,798 | -1.02% |
| 2025-07-22 | 4.91 | 4.92 | 4.87 | 4.90 | 4.90 | qfq | 7,699,532 | 37,626,907 | -0.20% |
| 2025-07-21 | 4.89 | 4.92 | 4.88 | 4.91 | 4.91 | qfq | 7,026,300 | 34,419,313 | 0.20% |
| 2025-07-18 | 4.94 | 4.95 | 4.89 | 4.90 | 4.90 | qfq | 7,722,100 | 37,926,701 | -0.81% |
| 2025-07-17 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | qfq | 8,878,400 | 44,047,225 | -1.20% |
| 2025-07-16 | 4.97 | 5.02 | 4.94 | 5.00 | 5.00 | qfq | 11,293,185 | 56,305,017 | 2.25% |
| 2025-07-15 | 5.00 | 5.00 | 4.88 | 4.89 | 4.89 | qfq | 9,517,700 | 46,793,876 | -2.40% |
| 2025-07-14 | 5.13 | 5.13 | 5.00 | 5.01 | 5.01 | qfq | 12,487,100 | 62,996,897 | -1.18% |
| 2025-07-11 | 5.10 | 5.11 | 5.01 | 5.07 | 5.07 | qfq | 11,820,702 | 59,731,502 | -0.20% |
| 2025-07-10 | 5.01 | 5.11 | 5.01 | 5.08 | 5.08 | qfq | 11,235,502 | 56,850,847 | 1.40% |
| 2025-07-09 | 5.02 | 5.08 | 4.99 | 5.01 | 5.01 | qfq | 9,982,704 | 50,286,838 | 0.20% |
| 2025-07-08 | 4.89 | 5.03 | 4.86 | 5.00 | 5.00 | qfq | 10,015,736 | 49,554,635 | 2.25% |
| 2025-07-07 | 4.96 | 4.96 | 4.85 | 4.89 | 4.89 | qfq | 8,323,700 | 40,822,426 | 0.20% |
| 2025-07-04 | 5.00 | 5.00 | 4.87 | 4.88 | 4.88 | qfq | 7,841,704 | 38,521,077 | -2.20% |
| 2025-07-03 | 5.03 | 5.04 | 4.98 | 4.99 | 4.99 | qfq | 6,205,300 | 31,033,705 | 0.00% |
| 2025-07-02 | 5.10 | 5.13 | 4.98 | 4.99 | 4.99 | qfq | 8,303,300 | 41,704,304 | -0.40% |
| 2025-07-01 | 5.03 | 5.05 | 4.96 | 5.01 | 5.01 | qfq | 8,343,100 | 41,750,493 | 0.60% |
| 2025-06-30 | 4.89 | 5.04 | 4.89 | 4.98 | 4.98 | qfq | 11,295,200 | 56,222,193 | 2.26% |
| 2025-06-27 | 4.83 | 4.88 | 4.83 | 4.87 | 4.87 | qfq | 6,450,700 | 31,274,880 | 0.62% |
| 2025-06-26 | 4.84 | 4.92 | 4.83 | 4.84 | 4.84 | qfq | 7,431,700 | 36,179,392 | 0.00% |
| 2025-06-25 | 4.85 | 4.92 | 4.84 | 4.84 | 4.84 | qfq | 7,702,554 | 37,483,459 | -0.62% |
| 2025-06-24 | 4.81 | 4.92 | 4.76 | 4.87 | 4.87 | qfq | 6,855,454 | 33,297,901 | 1.67% |
| 2025-06-23 | 4.69 | 4.82 | 4.58 | 4.79 | 4.79 | qfq | 7,921,072 | 37,354,507 | 1.27% |
| 2025-06-20 | 4.70 | 4.78 | 4.66 | 4.73 | 4.73 | qfq | 6,773,102 | 31,984,858 | 1.50% |
| 2025-06-19 | 4.82 | 4.89 | 4.65 | 4.66 | 4.66 | qfq | 11,906,602 | 56,648,269 | -3.72% |
| 2025-06-18 | 4.89 | 4.89 | 4.76 | 4.84 | 4.84 | qfq | 8,512,300 | 41,099,636 | -1.02% |
| 2025-06-17 | 5.00 | 5.03 | 4.89 | 4.89 | 4.89 | qfq | 8,160,000 | 40,301,394 | -2.40% |
| 2025-06-16 | 4.93 | 5.04 | 4.85 | 5.01 | 5.01 | qfq | 7,491,300 | 37,011,390 | 1.01% |
| 2025-06-13 | 5.11 | 5.12 | 4.95 | 4.96 | 4.96 | qfq | 12,215,700 | 61,355,871 | -3.13% |
| 2025-06-12 | 5.10 | 5.17 | 5.09 | 5.12 | 5.12 | qfq | 7,326,985 | 37,542,614 | 0.20% |
| 2025-06-11 | 5.16 | 5.20 | 5.10 | 5.11 | 5.11 | qfq | 10,785,000 | 55,348,210 | -1.16% |
| 2025-06-10 | 5.07 | 5.23 | 5.05 | 5.17 | 5.17 | qfq | 15,874,000 | 81,253,714 | -0.39% |
| 2025-06-09 | 5.34 | 5.35 | 5.16 | 5.19 | 5.19 | qfq | 20,964,894 | 110,045,779 | 1.57% |
| 2025-06-06 | 5.06 | 5.18 | 5.06 | 5.11 | 5.11 | qfq | 11,733,700 | 60,182,070 | 0.39% |
| 2025-06-05 | 5.01 | 5.09 | 4.96 | 5.09 | 5.09 | qfq | 15,940,032 | 80,378,371 | 1.80% |
| 2025-06-04 | 4.85 | 5.02 | 4.85 | 5.00 | 5.00 | qfq | 12,860,200 | 63,979,706 | 2.46% |
| 2025-06-03 | 4.92 | 4.98 | 4.86 | 4.88 | 4.88 | qfq | 11,355,000 | 55,686,589 | -1.81% |
| 2025-05-30 | 4.94 | 5.00 | 4.85 | 4.97 | 4.97 | qfq | 13,744,700 | 67,980,404 | 0.81% |
| 2025-05-29 | 5.02 | 5.10 | 4.92 | 4.93 | 4.93 | qfq | 22,387,221 | 111,424,426 | -2.76% |
| 2025-05-28 | 5.17 | 5.29 | 5.05 | 5.07 | 5.07 | qfq | 21,767,300 | 111,500,251 | -1.93% |
| 2025-05-27 | 5.07 | 5.24 | 4.93 | 5.17 | 5.17 | qfq | 30,404,700 | 153,325,245 | 2.99% |
| 2025-05-26 | 4.80 | 5.02 | 4.78 | 5.02 | 5.02 | qfq | 32,129,600 | 159,665,399 | 5.02% |
| 2025-05-23 | 5.05 | 5.11 | 4.71 | 4.78 | 4.78 | qfq | 32,255,885 | 157,871,045 | -3.63% |
| 2025-05-22 | 4.75 | 4.96 | 4.66 | 4.96 | 4.96 | qfq | 29,314,602 | 142,101,182 | 5.08% |
| 2025-05-21 | 4.58 | 4.78 | 4.58 | 4.72 | 4.72 | qfq | 21,789,221 | 102,418,275 | 2.16% |
| 2025-05-20 | 4.57 | 4.73 | 4.47 | 4.62 | 4.62 | qfq | 33,713,623 | 155,634,777 | 2.67% |
| 2025-05-19 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | qfq | 27,359,600 | 121,551,512 | 4.90% |
| 2025-05-16 | 4.35 | 4.38 | 4.26 | 4.29 | 4.29 | qfq | 15,357,900 | 66,283,501 | -2.05% |
| 2025-05-15 | 4.41 | 4.46 | 4.34 | 4.38 | 4.38 | qfq | 20,721,802 | 91,233,978 | 0.69% |
| 2025-05-14 | 4.26 | 4.37 | 4.22 | 4.35 | 4.35 | qfq | 19,157,102 | 82,524,710 | 2.35% |
| 2025-05-13 | 4.36 | 4.48 | 4.21 | 4.25 | 4.25 | qfq | 33,998,100 | 147,418,150 | -1.39% |
| 2025-05-12 | 4.17 | 4.35 | 4.14 | 4.31 | 4.31 | qfq | 32,698,600 | 138,737,941 | 3.86% |
| 2025-05-09 | 4.11 | 4.22 | 4.04 | 4.15 | 4.15 | qfq | 35,285,494 | 145,014,785 | -0.95% |
| 2025-05-08 | 4.06 | 4.24 | 4.06 | 4.19 | 4.19 | qfq | 46,919,219 | 195,593,635 | 3.71% |
| 2025-05-07 | 4.06 | 4.12 | 4.03 | 4.04 | 4.04 | qfq | 59,468,400 | 240,526,115 | -4.72% |
| 2025-05-06 | 4.08 | 4.45 | 4.08 | 4.24 | 4.24 | qfq | 72,641,115 | 301,132,380 | -1.17% |
| 2025-04-30 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | qfq | 656,500 | 2,816,385 | -5.09% |
| 2025-04-29 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | qfq | 914,300 | 4,132,636 | -5.04% |
| 2025-04-25 | 4.78 | 4.90 | 4.61 | 4.76 | 4.76 | qfq | 24,504,928 | 117,123,992 | -1.04% |
| 2025-04-24 | 5.02 | 5.03 | 4.81 | 4.81 | 4.81 | qfq | 26,263,700 | 128,185,963 | -4.37% |
| 2025-04-23 | 5.03 | 5.14 | 5.01 | 5.03 | 5.03 | qfq | 20,637,000 | 104,438,005 | -0.59% |
| 2025-04-22 | 5.21 | 5.26 | 5.04 | 5.06 | 5.06 | qfq | 26,250,302 | 133,953,021 | -3.80% |
| 2025-04-21 | 4.91 | 5.58 | 4.91 | 5.26 | 5.26 | qfq | 32,887,552 | 171,764,780 | -0.19% |
| 2025-04-18 | 5.26 | 5.42 | 5.26 | 5.27 | 5.27 | qfq | 12,865,600 | 68,090,046 | -1.86% |
| 2025-04-17 | 5.45 | 5.55 | 5.33 | 5.37 | 5.37 | qfq | 19,648,300 | 106,403,596 | -3.24% |
| 2025-04-16 | 5.41 | 5.74 | 5.20 | 5.55 | 5.55 | qfq | 36,939,420 | 201,227,117 | 2.02% |
| 2025-04-15 | 5.59 | 5.61 | 5.40 | 5.44 | 5.44 | qfq | 23,360,500 | 127,364,078 | -3.03% |
| 2025-04-14 | 5.31 | 5.79 | 5.30 | 5.61 | 5.61 | qfq | 37,120,890 | 206,880,670 | 6.05% |
| 2025-04-11 | 5.25 | 5.38 | 5.19 | 5.29 | 5.29 | qfq | 17,965,900 | 95,480,637 | 0.57% |
| 2025-04-10 | 5.25 | 5.43 | 5.25 | 5.26 | 5.26 | qfq | 28,425,802 | 151,949,178 | 0.38% |
| 2025-04-09 | 4.88 | 5.45 | 4.49 | 5.24 | 5.24 | qfq | 36,977,204 | 184,184,852 | 5.65% |
| 2025-04-08 | 4.73 | 5.06 | 4.73 | 4.96 | 4.96 | qfq | 23,854,000 | 117,026,738 | -0.40% |
| 2025-04-07 | 5.00 | 5.28 | 4.98 | 4.98 | 4.98 | qfq | 20,434,800 | 102,648,548 | -9.95% |
| 2025-04-03 | 5.63 | 5.68 | 5.52 | 5.53 | 5.53 | qfq | 18,564,100 | 103,547,243 | -2.64% |
| 2025-04-02 | 5.62 | 5.75 | 5.59 | 5.68 | 5.68 | qfq | 19,573,300 | 111,254,383 | 0.35% |
| 2025-04-01 | 5.66 | 5.76 | 5.65 | 5.66 | 5.66 | qfq | 22,343,700 | 127,203,465 | 0.53% |
| 2025-03-31 | 5.83 | 5.84 | 5.52 | 5.63 | 5.63 | qfq | 37,673,502 | 211,642,906 | -4.58% |
| 2025-03-28 | 6.17 | 6.20 | 5.89 | 5.90 | 5.90 | qfq | 46,175,502 | 277,457,506 | -5.75% |
| 2025-03-27 | 6.21 | 6.45 | 5.92 | 6.26 | 6.26 | qfq | 64,454,448 | 398,689,845 | 1.62% |
| 2025-03-26 | 6.28 | 6.48 | 6.11 | 6.16 | 6.16 | qfq | 69,941,632 | 439,502,294 | -5.23% |
| 2025-03-25 | 6.29 | 7.18 | 6.29 | 6.50 | 6.50 | qfq | 97,125,240 | 635,383,085 | -7.01% |
| 2025-03-24 | 7.22 | 7.35 | 6.99 | 6.99 | 6.99 | qfq | 35,447,500 | 250,996,429 | -10.04% |
| 2025-03-21 | 7.95 | 8.15 | 7.35 | 7.77 | 7.77 | qfq | 164,753,228 | 1,290,996,917 | 4.86% |
| 2025-03-20 | 6.96 | 7.41 | 6.96 | 7.41 | 7.41 | qfq | 73,426,130 | 537,436,905 | 9.94% |
| 2025-03-19 | 6.08 | 6.74 | 6.05 | 6.74 | 6.74 | qfq | 71,753,998 | 473,302,911 | 9.95% |
| 2025-03-18 | 6.25 | 6.25 | 6.10 | 6.13 | 6.13 | qfq | 21,744,600 | 133,464,600 | -2.08% |
| 2025-03-17 | 6.40 | 6.46 | 6.22 | 6.26 | 6.26 | qfq | 31,249,700 | 198,155,347 | -0.16% |
| 2025-03-14 | 6.13 | 6.33 | 6.07 | 6.27 | 6.27 | qfq | 39,274,302 | 244,468,698 | 0.16% |
| 2025-03-13 | 5.96 | 6.45 | 5.82 | 6.26 | 6.26 | qfq | 58,389,835 | 358,442,289 | 4.16% |
| 2025-03-12 | 5.96 | 6.11 | 5.93 | 6.01 | 6.01 | qfq | 26,657,900 | 160,947,659 | 1.18% |
| 2025-03-11 | 5.88 | 6.08 | 5.85 | 5.94 | 5.94 | qfq | 20,293,302 | 120,995,110 | 0.17% |
| 2025-03-10 | 5.89 | 5.99 | 5.86 | 5.93 | 5.93 | qfq | 16,084,800 | 95,281,074 | 1.19% |
| 2025-03-07 | 6.00 | 6.01 | 5.84 | 5.86 | 5.86 | qfq | 22,587,702 | 133,578,257 | -2.66% |
| 2025-03-06 | 6.03 | 6.07 | 5.98 | 6.02 | 6.02 | qfq | 24,273,400 | 146,228,874 | -0.33% |
| 2025-03-05 | 6.09 | 6.16 | 5.92 | 6.04 | 6.04 | qfq | 20,064,800 | 120,416,473 | -1.31% |
| 2025-03-04 | 5.91 | 6.18 | 5.91 | 6.12 | 6.12 | qfq | 24,851,818 | 150,220,109 | 2.00% |
| 2025-03-03 | 5.68 | 6.15 | 5.68 | 6.00 | 6.00 | qfq | 37,745,600 | 225,374,150 | -3.85% |
| 2025-02-28 | 6.52 | 6.53 | 6.22 | 6.24 | 6.24 | qfq | 21,488,800 | 136,343,805 | -4.00% |
| 2025-02-27 | 6.61 | 6.69 | 6.42 | 6.50 | 6.50 | qfq | 26,600,187 | 173,680,147 | -2.11% |
| 2025-02-26 | 6.60 | 6.86 | 6.60 | 6.64 | 6.64 | qfq | 28,643,900 | 192,076,387 | 0.30% |
| 2025-02-25 | 6.71 | 6.87 | 6.60 | 6.62 | 6.62 | qfq | 29,623,602 | 198,429,386 | -2.93% |
| 2025-02-24 | 6.57 | 6.98 | 6.40 | 6.82 | 6.82 | qfq | 47,374,422 | 316,693,652 | 4.44% |
| 2025-02-21 | 6.57 | 6.74 | 6.48 | 6.53 | 6.53 | qfq | 38,454,308 | 251,699,113 | -1.95% |
| 2025-02-20 | 6.89 | 6.89 | 6.56 | 6.66 | 6.66 | qfq | 42,361,804 | 283,321,891 | -3.90% |
| 2025-02-19 | 6.99 | 6.99 | 6.72 | 6.93 | 6.93 | qfq | 52,860,826 | 361,366,853 | -1.84% |
| 2025-02-18 | 6.61 | 7.07 | 6.56 | 7.06 | 7.06 | qfq | 79,945,240 | 554,212,174 | 6.81% |
| 2025-02-17 | 6.16 | 6.80 | 6.08 | 6.61 | 6.61 | qfq | 54,948,102 | 355,113,211 | 6.79% |
| 2025-02-14 | 6.47 | 6.47 | 6.17 | 6.19 | 6.19 | qfq | 43,218,136 | 269,659,009 | -4.48% |
| 2025-02-13 | 6.45 | 6.75 | 6.28 | 6.48 | 6.48 | qfq | 75,934,233 | 492,478,331 | 1.25% |
| 2025-02-12 | 5.87 | 6.40 | 5.79 | 6.40 | 6.40 | qfq | 51,242,626 | 313,238,103 | 9.97% |
| 2025-02-11 | 6.10 | 6.14 | 5.80 | 5.82 | 5.82 | qfq | 37,133,100 | 218,049,215 | -3.32% |
| 2025-02-10 | 5.63 | 6.04 | 5.63 | 6.02 | 6.02 | qfq | 44,353,500 | 259,928,964 | 7.12% |
| 2025-02-07 | 5.40 | 5.76 | 5.37 | 5.62 | 5.62 | qfq | 44,449,764 | 248,985,903 | 4.66% |
| 2025-02-06 | 5.15 | 5.38 | 5.12 | 5.37 | 5.37 | qfq | 41,200,987 | 216,869,502 | 0.75% |
| 2025-02-05 | 4.91 | 5.43 | 4.91 | 5.33 | 5.33 | qfq | 55,480,857 | 284,181,514 | 1.14% |
| 2025-01-27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | qfq | 8,043,200 | 42,387,664 | -10.07% |
| 2025-01-24 | 5.91 | 5.94 | 5.83 | 5.86 | 5.86 | qfq | 16,529,700 | 97,013,537 | -0.68% |
| 2025-01-23 | 5.98 | 6.20 | 5.90 | 5.90 | 5.90 | qfq | 23,529,950 | 142,676,033 | -0.51% |
| 2025-01-22 | 6.14 | 6.18 | 5.90 | 5.93 | 5.93 | qfq | 16,298,300 | 97,507,321 | -1.98% |
| 2025-01-21 | 6.16 | 6.20 | 6.01 | 6.05 | 6.05 | qfq | 14,183,600 | 85,900,726 | -1.63% |
| 2025-01-20 | 6.25 | 6.29 | 6.11 | 6.15 | 6.15 | qfq | 16,004,700 | 98,886,058 | -0.81% |
| 2025-01-17 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | qfq | 16,557,468 | 102,336,048 | -0.32% |
| 2025-01-16 | 6.20 | 6.35 | 6.12 | 6.22 | 6.22 | qfq | 20,898,400 | 130,297,667 | 1.14% |
| 2025-01-15 | 6.23 | 6.28 | 6.10 | 6.15 | 6.15 | qfq | 20,582,684 | 127,084,763 | -1.13% |
| 2025-01-14 | 5.91 | 6.22 | 5.89 | 6.22 | 6.22 | qfq | 27,532,984 | 168,503,410 | 5.42% |
| 2025-01-13 | 6.02 | 6.02 | 5.72 | 5.90 | 5.90 | qfq | 19,099,200 | 112,044,824 | -1.50% |
| 2025-01-10 | 6.27 | 6.28 | 5.95 | 5.99 | 5.99 | qfq | 22,202,650 | 136,317,495 | -3.54% |
| 2025-01-09 | 6.19 | 6.29 | 6.12 | 6.21 | 6.21 | qfq | 22,738,002 | 141,732,110 | 0.32% |
| 2025-01-08 | 6.22 | 6.28 | 5.94 | 6.19 | 6.19 | qfq | 34,377,100 | 210,239,603 | 0.16% |
| 2025-01-07 | 5.90 | 6.19 | 5.85 | 6.18 | 6.18 | qfq | 34,751,915 | 209,349,270 | 6.37% |
| 2025-01-06 | 5.90 | 6.00 | 5.72 | 5.81 | 5.81 | qfq | 28,063,202 | 164,350,471 | -3.33% |
| 2025-01-03 | 6.45 | 6.52 | 5.96 | 6.01 | 6.01 | qfq | 34,105,639 | 209,069,762 | -6.82% |
| 2025-01-02 | 6.39 | 6.64 | 6.21 | 6.45 | 6.45 | qfq | 35,120,039 | 226,664,003 | 0.78% |
| 2024-12-31 | 6.71 | 6.78 | 6.39 | 6.40 | 6.40 | qfq | 38,883,561 | 253,032,481 | -5.60% |
| 2024-12-30 | 6.85 | 7.20 | 6.70 | 6.78 | 6.78 | qfq | 46,980,695 | 326,067,248 | 1.50% |
| 2024-12-27 | 6.64 | 6.96 | 6.62 | 6.68 | 6.68 | qfq | 64,338,748 | 433,697,650 | -5.92% |
| 2024-12-26 | 5.94 | 7.26 | 5.94 | 7.10 | 7.10 | qfq | 94,712,682 | 635,286,476 | 7.58% |
| 2024-12-25 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | qfq | 7,534,900 | 49,730,340 | -9.96% |
| 2024-12-24 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | qfq | 8,275,800 | 60,661,614 | -9.95% |
| 2024-12-23 | 8.14 | 8.30 | 8.14 | 8.14 | 8.14 | qfq | 22,131,100 | 180,395,892 | -9.96% |
| 2024-12-20 | 9.10 | 9.20 | 8.90 | 9.04 | 9.04 | qfq | 44,680,564 | 402,922,918 | -2.06% |
| 2024-12-19 | 8.85 | 9.50 | 8.85 | 9.23 | 9.23 | qfq | 68,607,585 | 637,574,550 | 1.43% |
| 2024-12-18 | 9.00 | 9.22 | 8.66 | 9.10 | 9.10 | qfq | 55,834,708 | 499,400,622 | 2.25% |
| 2024-12-17 | 9.64 | 9.64 | 8.75 | 8.90 | 8.90 | qfq | 80,759,567 | 734,027,084 | -5.82% |
| 2024-12-16 | 8.71 | 9.45 | 8.70 | 9.45 | 9.45 | qfq | 66,351,569 | 617,351,045 | 10.01% |
| 2024-12-13 | 8.90 | 9.01 | 8.57 | 8.59 | 8.59 | qfq | 38,082,264 | 334,062,027 | -4.13% |
| 2024-12-12 | 8.96 | 9.03 | 8.75 | 8.96 | 8.96 | qfq | 36,924,654 | 328,178,812 | -0.44% |
| 2024-12-11 | 8.83 | 9.06 | 8.75 | 9.00 | 9.00 | qfq | 34,778,554 | 310,454,922 | 0.78% |
| 2024-12-10 | 9.10 | 9.24 | 8.91 | 8.93 | 8.93 | qfq | 46,912,402 | 426,068,816 | 0.22% |
| 2024-12-09 | 9.04 | 9.20 | 8.89 | 8.91 | 8.91 | qfq | 38,773,540 | 349,298,507 | -2.09% |
| 2024-12-06 | 9.25 | 9.31 | 9.06 | 9.10 | 9.10 | qfq | 55,780,425 | 509,148,029 | -2.99% |
| 2024-12-05 | 9.10 | 9.66 | 9.01 | 9.38 | 9.38 | qfq | 86,637,136 | 800,552,881 | -2.90% |
| 2024-12-04 | 9.35 | 10.37 | 9.16 | 9.66 | 9.66 | qfq | 108,790,340 | 1,058,279,267 | 1.79% |
| 2024-12-03 | 9.48 | 9.87 | 9.44 | 9.49 | 9.49 | qfq | 132,637,488 | 1,278,839,745 | 0.11% |
| 2024-12-02 | 8.65 | 9.48 | 8.62 | 9.48 | 9.48 | qfq | 119,102,261 | 1,102,502,511 | 9.98% |
| 2024-11-29 | 8.70 | 8.98 | 8.55 | 8.62 | 8.62 | qfq | 54,514,606 | 472,168,341 | -2.38% |
| 2024-11-28 | 8.90 | 9.37 | 8.75 | 8.83 | 8.83 | qfq | 76,626,064 | 690,316,303 | -2.54% |
| 2024-11-27 | 8.78 | 9.29 | 8.41 | 9.06 | 9.06 | qfq | 104,041,336 | 936,453,767 | 3.19% |
| 2024-11-26 | 7.97 | 8.78 | 7.90 | 8.78 | 8.78 | qfq | 62,785,241 | 527,508,823 | 10.03% |
| 2024-11-25 | 8.00 | 8.05 | 7.78 | 7.98 | 7.98 | qfq | 29,365,988 | 231,471,687 | -0.50% |
| 2024-11-22 | 8.36 | 8.45 | 8.00 | 8.02 | 8.02 | qfq | 34,087,100 | 281,801,481 | -4.07% |
| 2024-11-21 | 8.30 | 8.55 | 8.25 | 8.36 | 8.36 | qfq | 34,523,900 | 289,169,807 | 0.24% |
| 2024-11-20 | 8.16 | 8.39 | 8.12 | 8.34 | 8.34 | qfq | 36,919,638 | 305,918,739 | 2.08% |
| 2024-11-19 | 7.77 | 8.18 | 7.67 | 8.17 | 8.17 | qfq | 43,483,640 | 347,041,292 | 4.34% |
| 2024-11-18 | 8.40 | 8.51 | 7.80 | 7.83 | 7.83 | qfq | 50,036,279 | 400,027,810 | -6.79% |
| 2024-11-15 | 9.24 | 9.24 | 8.30 | 8.40 | 8.40 | qfq | 51,079,279 | 450,752,929 | -8.70% |
| 2024-11-14 | 9.02 | 9.62 | 8.91 | 9.20 | 9.20 | qfq | 53,675,918 | 499,482,955 | 1.10% |
| 2024-11-13 | 9.31 | 9.31 | 8.96 | 9.10 | 9.10 | qfq | 36,893,143 | 335,482,798 | -2.99% |
| 2024-11-12 | 9.66 | 9.66 | 9.18 | 9.38 | 9.38 | qfq | 58,700,477 | 549,764,126 | -3.10% |
| 2024-11-11 | 9.27 | 9.77 | 9.10 | 9.68 | 9.68 | qfq | 77,868,070 | 738,170,991 | 4.65% |
| 2024-11-08 | 9.22 | 9.44 | 9.16 | 9.25 | 9.25 | qfq | 65,281,397 | 606,470,720 | 0.65% |
| 2024-11-07 | 9.16 | 9.28 | 8.88 | 9.19 | 9.19 | qfq | 72,515,732 | 658,831,420 | -1.82% |
| 2024-11-06 | 9.79 | 9.79 | 9.24 | 9.36 | 9.36 | qfq | 90,436,529 | 860,060,013 | -4.39% |
| 2024-11-05 | 9.71 | 9.89 | 9.45 | 9.79 | 9.79 | qfq | 93,258,276 | 903,669,272 | 1.35% |
| 2024-11-04 | 9.63 | 10.40 | 9.63 | 9.66 | 9.66 | qfq | 105,549,489 | 1,034,228,199 | -9.72% |
| 2024-11-01 | 11.99 | 12.47 | 10.70 | 10.70 | 10.70 | qfq | 128,288,661 | 1,465,041,278 | -10.01% |
| 2024-10-31 | 11.89 | 11.89 | 11.14 | 11.89 | 11.89 | qfq | 165,862,907 | 1,936,347,242 | 9.99% |
| 2024-10-30 | 11.09 | 11.85 | 10.68 | 10.81 | 10.81 | qfq | 141,834,491 | 1,579,602,962 | -6.73% |
| 2024-10-29 | 11.30 | 12.09 | 10.61 | 11.59 | 11.59 | qfq | 209,210,266 | 2,366,406,157 | 5.46% |
| 2024-10-28 | 9.81 | 10.99 | 9.66 | 10.99 | 10.99 | qfq | 158,566,382 | 1,671,459,638 | 10.01% |
| 2024-10-25 | 9.70 | 10.30 | 9.46 | 9.99 | 9.99 | qfq | 141,242,651 | 1,399,997,065 | -0.20% |
| 2024-10-24 | 10.01 | 10.65 | 9.51 | 10.01 | 10.01 | qfq | 184,916,468 | 1,863,800,773 | 2.77% |
| 2024-10-23 | 8.86 | 9.74 | 8.70 | 9.74 | 9.74 | qfq | 146,111,808 | 1,361,346,997 | 10.06% |
| 2024-10-22 | 8.90 | 9.15 | 8.71 | 8.85 | 8.85 | qfq | 93,509,631 | 836,264,257 | -1.56% |
| 2024-10-21 | 8.80 | 9.24 | 8.70 | 8.99 | 8.99 | qfq | 112,249,156 | 1,003,680,800 | -0.55% |
| 2024-10-18 | 8.88 | 9.41 | 8.46 | 9.04 | 9.04 | qfq | 145,189,534 | 1,287,425,288 | -1.63% |
| 2024-10-17 | 9.25 | 9.99 | 8.80 | 9.19 | 9.19 | qfq | 163,122,283 | 1,521,276,550 | -5.06% |
| 2024-10-16 | 9.90 | 10.38 | 9.68 | 9.68 | 9.68 | qfq | 155,415,254 | 1,544,576,787 | -10.04% |
| 2024-10-15 | 10.80 | 11.32 | 9.86 | 10.76 | 10.76 | qfq | 246,106,724 | 2,664,281,128 | 4.57% |
| 2024-10-14 | 9.75 | 10.29 | 9.69 | 10.29 | 10.29 | qfq | 78,298,761 | 788,951,232 | 10.05% |
| 2024-10-11 | 8.14 | 9.35 | 8.00 | 9.35 | 9.35 | qfq | 189,788,890 | 1,692,005,828 | 10.00% |
| 2024-10-10 | 8.30 | 8.90 | 7.75 | 8.50 | 8.50 | qfq | 128,232,138 | 1,077,047,214 | 0.24% |
| 2024-10-09 | 7.95 | 8.95 | 7.51 | 8.48 | 8.48 | qfq | 173,755,162 | 1,411,045,428 | 1.68% |
| 2024-10-08 | 8.94 | 9.07 | 7.92 | 8.34 | 8.34 | qfq | 188,153,380 | 1,602,980,811 | 0.97% |
| 2024-09-30 | 7.00 | 8.41 | 7.00 | 8.26 | 8.26 | qfq | 218,510,179 | 1,724,857,972 | 6.86% |
| 2024-09-27 | 8.39 | 8.49 | 7.73 | 7.73 | 7.73 | qfq | 209,519,073 | 1,654,267,499 | -10.01% |
| 2024-09-26 | 8.20 | 8.92 | 7.68 | 8.59 | 8.59 | qfq | 218,451,332 | 1,871,793,669 | 5.92% |
| 2024-09-25 | 7.70 | 8.11 | 7.05 | 8.11 | 8.11 | qfq | 181,821,260 | 1,413,830,372 | 10.04% |
| 2024-09-24 | 7.05 | 7.37 | 6.30 | 7.37 | 7.37 | qfq | 201,475,629 | 1,449,433,970 | 10.00% |
| 2024-09-23 | 5.86 | 6.70 | 5.75 | 6.70 | 6.70 | qfq | 116,734,760 | 729,581,072 | 10.02% |
| 2024-09-20 | 5.49 | 6.09 | 5.40 | 6.09 | 6.09 | qfq | 131,782,192 | 775,829,155 | 9.93% |
| 2024-09-19 | 5.49 | 5.89 | 5.43 | 5.54 | 5.54 | qfq | 113,578,200 | 641,586,220 | 1.28% |
| 2024-09-18 | 4.83 | 5.47 | 4.73 | 5.47 | 5.47 | qfq | 69,290,881 | 355,488,407 | 10.06% |
| 2024-09-13 | 4.90 | 5.25 | 4.75 | 4.97 | 4.97 | qfq | 67,963,384 | 344,544,975 | 1.64% |
| 2024-09-12 | 4.70 | 4.99 | 4.70 | 4.89 | 4.89 | qfq | 43,722,800 | 212,476,648 | 4.04% |
| 2024-09-11 | 4.85 | 4.90 | 4.62 | 4.70 | 4.70 | qfq | 34,296,800 | 161,197,130 | -4.47% |
| 2024-09-10 | 4.74 | 5.10 | 4.74 | 4.92 | 4.92 | qfq | 58,323,576 | 289,102,725 | 3.14% |
| 2024-09-09 | 4.58 | 4.87 | 4.51 | 4.77 | 4.77 | qfq | 43,445,176 | 206,007,049 | 3.25% |
| 2024-09-06 | 4.79 | 4.99 | 4.60 | 4.62 | 4.62 | qfq | 53,111,754 | 255,112,637 | -4.74% |
| 2024-09-05 | 4.70 | 5.10 | 4.60 | 4.85 | 4.85 | qfq | 63,362,711 | 308,796,144 | 2.32% |
| 2024-09-04 | 4.60 | 5.05 | 4.45 | 4.74 | 4.74 | qfq | 90,049,807 | 433,590,827 | 3.27% |
| 2024-09-03 | 4.28 | 4.59 | 4.21 | 4.59 | 4.59 | qfq | 52,318,700 | 233,611,328 | 10.07% |
| 2024-09-02 | 4.24 | 4.30 | 4.16 | 4.17 | 4.17 | qfq | 16,577,202 | 69,945,069 | -1.42% |
| 2024-08-30 | 4.15 | 4.41 | 4.13 | 4.23 | 4.23 | qfq | 33,818,017 | 143,627,147 | 1.68% |
| 2024-08-29 | 4.15 | 4.26 | 4.12 | 4.16 | 4.16 | qfq | 20,438,900 | 85,582,853 | -0.48% |
| 2024-08-28 | 4.20 | 4.35 | 4.11 | 4.18 | 4.18 | qfq | 29,951,735 | 126,317,751 | -3.24% |
| 2024-08-27 | 4.22 | 4.40 | 4.05 | 4.32 | 4.32 | qfq | 39,471,375 | 167,869,648 | 0.70% |
| 2024-08-26 | 4.25 | 4.54 | 4.19 | 4.29 | 4.29 | qfq | 43,764,460 | 191,632,361 | 1.66% |
| 2024-08-23 | 4.11 | 4.36 | 4.08 | 4.22 | 4.22 | qfq | 47,405,089 | 199,796,619 | 1.69% |
| 2024-08-22 | 4.08 | 4.42 | 3.95 | 4.15 | 4.15 | qfq | 65,651,400 | 277,800,776 | 1.72% |
| 2024-08-21 | 3.69 | 4.08 | 3.68 | 4.08 | 4.08 | qfq | 29,830,757 | 117,191,495 | 9.97% |
| 2024-08-20 | 3.77 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 7,121,602 | 26,553,460 | -1.85% |
| 2024-08-19 | 3.77 | 3.81 | 3.75 | 3.78 | 3.78 | qfq | 5,742,200 | 21,674,445 | -0.53% |
| 2024-08-16 | 3.90 | 3.90 | 3.78 | 3.80 | 3.80 | qfq | 9,113,506 | 34,927,575 | -2.56% |
| 2024-08-15 | 3.83 | 3.90 | 3.80 | 3.90 | 3.90 | qfq | 11,828,222 | 45,545,089 | 0.78% |
| 2024-08-14 | 3.80 | 3.94 | 3.78 | 3.87 | 3.87 | qfq | 16,131,655 | 62,467,872 | 1.84% |
| 2024-08-13 | 3.76 | 3.80 | 3.71 | 3.80 | 3.80 | qfq | 9,336,800 | 35,182,859 | 1.33% |
| 2024-08-12 | 3.82 | 3.85 | 3.72 | 3.75 | 3.75 | qfq | 9,834,300 | 37,009,413 | -1.83% |
| 2024-08-09 | 3.89 | 3.92 | 3.81 | 3.82 | 3.82 | qfq | 9,593,600 | 36,954,651 | -1.29% |
| 2024-08-08 | 3.90 | 3.92 | 3.83 | 3.87 | 3.87 | qfq | 15,596,327 | 60,329,342 | -1.53% |
| 2024-08-07 | 3.99 | 4.01 | 3.93 | 3.93 | 3.93 | qfq | 13,271,827 | 52,686,847 | -1.50% |
| 2024-08-06 | 3.91 | 4.04 | 3.85 | 3.99 | 3.99 | qfq | 18,108,427 | 71,774,998 | 1.27% |
| 2024-08-05 | 3.85 | 4.07 | 3.83 | 3.94 | 3.94 | qfq | 25,391,200 | 100,558,746 | 0.25% |
| 2024-08-02 | 4.16 | 4.23 | 3.92 | 3.93 | 3.93 | qfq | 36,305,200 | 146,302,971 | -6.43% |
| 2024-08-01 | 4.15 | 4.38 | 4.12 | 4.20 | 4.20 | qfq | 37,969,559 | 161,162,269 | -0.71% |
| 2024-07-31 | 4.35 | 4.45 | 4.15 | 4.23 | 4.23 | qfq | 58,396,400 | 248,577,314 | -6.83% |
| 2024-07-30 | 4.30 | 4.57 | 4.20 | 4.54 | 4.54 | qfq | 81,048,340 | 359,362,331 | 9.40% |
| 2024-07-29 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | qfq | 3,725,900 | 15,462,485 | 10.08% |
| 2024-07-26 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | qfq | 4,551,038 | 17,157,413 | 9.91% |
| 2024-07-18 | 3.42 | 3.45 | 3.32 | 3.43 | 3.43 | qfq | 14,629,422 | 49,406,179 | -2.83% |
| 2024-07-17 | 3.38 | 3.70 | 3.34 | 3.53 | 3.53 | qfq | 22,493,385 | 79,656,281 | 4.13% |
| 2024-07-16 | 3.38 | 3.41 | 3.32 | 3.39 | 3.39 | qfq | 6,564,400 | 22,159,943 | 1.19% |
| 2024-07-15 | 3.39 | 3.42 | 3.32 | 3.35 | 3.35 | qfq | 4,442,890 | 14,865,830 | -0.30% |
| 2024-07-12 | 3.37 | 3.41 | 3.30 | 3.36 | 3.36 | qfq | 5,553,700 | 18,679,179 | 0.30% |
| 2024-07-11 | 3.22 | 3.35 | 3.22 | 3.35 | 3.35 | qfq | 9,388,402 | 31,073,571 | 5.68% |
| 2024-07-10 | 3.25 | 3.27 | 3.17 | 3.17 | 3.17 | qfq | 5,789,400 | 18,581,108 | -2.76% |
| 2024-07-09 | 3.22 | 3.27 | 3.12 | 3.26 | 3.26 | qfq | 7,385,722 | 23,647,435 | 0.31% |
| 2024-07-08 | 3.37 | 3.37 | 3.24 | 3.25 | 3.25 | qfq | 5,208,900 | 17,094,725 | -3.27% |
| 2024-07-05 | 3.32 | 3.38 | 3.27 | 3.36 | 3.36 | qfq | 3,801,423 | 12,655,180 | 1.51% |
| 2024-07-04 | 3.41 | 3.44 | 3.31 | 3.31 | 3.31 | qfq | 4,851,100 | 16,276,878 | -2.93% |
| 2024-07-03 | 3.43 | 3.47 | 3.40 | 3.41 | 3.41 | qfq | 3,902,400 | 13,381,231 | -0.87% |
| 2024-07-02 | 3.40 | 3.48 | 3.36 | 3.44 | 3.44 | qfq | 7,148,300 | 24,637,825 | 1.78% |
| 2024-07-01 | 3.32 | 3.38 | 3.28 | 3.38 | 3.38 | qfq | 7,169,100 | 23,859,898 | 0.30% |
| 2024-06-28 | 3.35 | 3.56 | 3.34 | 3.37 | 3.37 | qfq | 8,784,100 | 30,083,574 | 0.90% |
| 2024-06-27 | 3.38 | 3.43 | 3.34 | 3.34 | 3.34 | qfq | 5,093,300 | 17,221,894 | -1.76% |
| 2024-06-26 | 3.26 | 3.41 | 3.24 | 3.40 | 3.40 | qfq | 7,336,298 | 24,492,364 | 3.34% |
| 2024-06-25 | 3.26 | 3.34 | 3.26 | 3.29 | 3.29 | qfq | 5,111,600 | 16,862,819 | 0.61% |
| 2024-06-24 | 3.38 | 3.40 | 3.25 | 3.27 | 3.27 | qfq | 7,588,400 | 25,027,833 | -3.25% |
| 2024-06-21 | 3.49 | 3.49 | 3.36 | 3.38 | 3.38 | qfq | 5,572,902 | 18,934,326 | -1.46% |
| 2024-06-20 | 3.58 | 3.60 | 3.42 | 3.43 | 3.43 | qfq | 8,063,800 | 28,061,594 | -4.19% |
| 2024-06-19 | 3.62 | 3.64 | 3.56 | 3.58 | 3.58 | qfq | 5,058,500 | 18,149,304 | -0.83% |
| 2024-06-18 | 3.50 | 3.63 | 3.49 | 3.61 | 3.61 | qfq | 7,572,900 | 27,127,194 | 3.14% |
| 2024-06-17 | 3.50 | 3.56 | 3.48 | 3.50 | 3.50 | qfq | 4,571,902 | 16,072,363 | -0.85% |
| 2024-06-14 | 3.54 | 3.57 | 3.51 | 3.53 | 3.53 | qfq | 5,507,700 | 19,462,176 | -0.56% |
| 2024-06-13 | 3.59 | 3.63 | 3.54 | 3.55 | 3.55 | qfq | 6,841,500 | 24,449,314 | -1.66% |
| 2024-06-12 | 3.48 | 3.66 | 3.48 | 3.61 | 3.61 | qfq | 10,065,102 | 36,263,061 | 3.14% |
| 2024-06-11 | 3.50 | 3.52 | 3.42 | 3.50 | 3.50 | qfq | 6,795,602 | 23,546,359 | 0.00% |
| 2024-06-07 | 3.41 | 3.53 | 3.41 | 3.50 | 3.50 | qfq | 10,902,102 | 37,945,482 | 3.55% |
| 2024-06-06 | 3.59 | 3.63 | 3.35 | 3.38 | 3.38 | qfq | 18,340,702 | 62,827,017 | -5.85% |
| 2024-06-05 | 3.68 | 3.68 | 3.59 | 3.59 | 3.59 | qfq | 10,307,604 | 37,373,892 | -2.97% |
| 2024-06-04 | 3.75 | 3.79 | 3.67 | 3.70 | 3.70 | qfq | 9,548,656 | 35,332,300 | -2.63% |
| 2024-06-03 | 3.95 | 3.95 | 3.76 | 3.80 | 3.80 | qfq | 13,433,900 | 51,319,564 | -3.55% |
| 2024-05-31 | 3.79 | 3.98 | 3.79 | 3.94 | 3.94 | qfq | 15,659,000 | 61,186,361 | 3.96% |
| 2024-05-30 | 3.87 | 3.87 | 3.78 | 3.79 | 3.79 | qfq | 8,149,700 | 30,951,126 | -1.56% |
| 2024-05-29 | 3.84 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 9,363,900 | 36,308,286 | 0.26% |
| 2024-05-28 | 3.92 | 3.93 | 3.83 | 3.84 | 3.84 | qfq | 12,071,600 | 46,676,437 | -2.29% |
| 2024-05-27 | 3.95 | 3.98 | 3.81 | 3.93 | 3.93 | qfq | 14,216,700 | 55,425,594 | -2.00% |
| 2024-05-24 | 4.20 | 4.25 | 3.95 | 4.01 | 4.01 | qfq | 39,582,364 | 160,964,575 | -6.74% |
| 2024-05-23 | 4.16 | 4.50 | 4.10 | 4.30 | 4.30 | qfq | 53,787,500 | 231,605,189 | 4.37% |
| 2024-05-22 | 4.07 | 4.17 | 4.05 | 4.12 | 4.12 | qfq | 12,026,300 | 49,337,342 | 1.23% |
| 2024-05-21 | 4.18 | 4.19 | 4.06 | 4.07 | 4.07 | qfq | 12,907,302 | 52,797,769 | -3.33% |
| 2024-05-20 | 4.17 | 4.29 | 4.15 | 4.21 | 4.21 | qfq | 14,111,400 | 59,540,360 | 0.72% |
| 2024-05-17 | 4.13 | 4.19 | 4.10 | 4.18 | 4.18 | qfq | 8,876,302 | 36,947,688 | 0.97% |
| 2024-05-16 | 4.10 | 4.18 | 4.08 | 4.14 | 4.14 | qfq | 7,778,100 | 32,219,895 | 0.73% |
| 2024-05-15 | 4.15 | 4.18 | 4.10 | 4.11 | 4.11 | qfq | 8,342,557 | 34,441,235 | -0.96% |
| 2024-05-14 | 4.08 | 4.17 | 4.08 | 4.15 | 4.15 | qfq | 8,075,100 | 33,381,781 | 1.47% |
| 2024-05-13 | 4.17 | 4.17 | 4.03 | 4.09 | 4.09 | qfq | 10,618,400 | 43,468,065 | -2.62% |
| 2024-05-10 | 4.26 | 4.30 | 4.18 | 4.20 | 4.20 | qfq | 11,640,100 | 48,998,255 | -1.64% |
| 2024-05-09 | 4.21 | 4.34 | 4.18 | 4.27 | 4.27 | qfq | 12,785,902 | 54,448,557 | 1.43% |
| 2024-05-08 | 4.26 | 4.32 | 4.20 | 4.21 | 4.21 | qfq | 12,416,700 | 52,732,829 | -2.09% |
| 2024-05-07 | 4.24 | 4.34 | 4.22 | 4.30 | 4.30 | qfq | 17,747,900 | 76,252,752 | 1.65% |
| 2024-05-06 | 4.26 | 4.28 | 4.20 | 4.23 | 4.23 | qfq | 16,682,600 | 70,696,525 | -0.70% |
| 2024-04-30 | 4.27 | 4.46 | 4.20 | 4.26 | 4.26 | qfq | 19,932,600 | 85,314,402 | -0.47% |
| 2024-04-29 | 4.13 | 4.30 | 4.11 | 4.28 | 4.28 | qfq | 16,011,000 | 68,001,911 | 3.63% |
| 2024-04-26 | 4.10 | 4.16 | 4.08 | 4.13 | 4.13 | qfq | 14,579,500 | 60,198,608 | 0.24% |
| 2024-04-25 | 4.12 | 4.20 | 4.09 | 4.12 | 4.12 | qfq | 12,656,620 | 52,306,134 | 0.00% |
| 2024-04-24 | 4.00 | 4.15 | 4.00 | 4.12 | 4.12 | qfq | 14,260,700 | 58,573,076 | 1.73% |
| 2024-04-23 | 4.02 | 4.13 | 3.94 | 4.05 | 4.05 | qfq | 15,106,100 | 61,307,527 | 0.75% |
| 2024-04-22 | 4.27 | 4.41 | 4.02 | 4.02 | 4.02 | qfq | 30,853,600 | 127,932,214 | -4.96% |
| 2024-04-19 | 4.01 | 4.42 | 3.98 | 4.23 | 4.23 | qfq | 40,916,202 | 176,736,819 | 5.22% |
| 2024-04-18 | 4.00 | 4.14 | 3.95 | 4.02 | 4.02 | qfq | 16,016,802 | 64,795,311 | -1.23% |
| 2024-04-17 | 3.79 | 4.10 | 3.75 | 4.07 | 4.07 | qfq | 17,005,144 | 67,967,522 | 6.27% |
| 2024-04-16 | 4.20 | 4.22 | 3.83 | 3.83 | 3.83 | qfq | 21,648,900 | 84,732,770 | -10.09% |
| 2024-04-15 | 4.35 | 4.45 | 4.08 | 4.26 | 4.26 | qfq | 20,722,824 | 88,375,772 | -5.54% |
| 2024-04-12 | 4.52 | 4.59 | 4.49 | 4.51 | 4.51 | qfq | 7,184,045 | 32,602,285 | -0.88% |
| 2024-04-11 | 4.49 | 4.63 | 4.48 | 4.55 | 4.55 | qfq | 8,930,000 | 40,680,117 | -0.66% |
| 2024-04-10 | 4.68 | 4.72 | 4.53 | 4.58 | 4.58 | qfq | 10,957,300 | 50,595,308 | -1.93% |
| 2024-04-09 | 4.58 | 4.68 | 4.58 | 4.67 | 4.67 | qfq | 9,830,993 | 45,624,758 | 1.97% |
| 2024-04-08 | 4.71 | 4.72 | 4.58 | 4.58 | 4.58 | qfq | 12,130,293 | 56,301,817 | -3.38% |
| 2024-04-03 | 4.86 | 4.86 | 4.72 | 4.74 | 4.74 | qfq | 10,458,600 | 49,788,909 | -2.47% |
| 2024-04-02 | 4.87 | 4.93 | 4.77 | 4.86 | 4.86 | qfq | 13,566,882 | 65,721,157 | -0.21% |
| 2024-04-01 | 4.79 | 4.90 | 4.77 | 4.87 | 4.87 | qfq | 14,266,564 | 69,108,467 | 2.10% |
| 2024-03-29 | 4.75 | 4.80 | 4.70 | 4.77 | 4.77 | qfq | 14,982,304 | 71,315,032 | 0.21% |
| 2024-03-28 | 4.53 | 4.99 | 4.53 | 4.76 | 4.76 | qfq | 23,100,500 | 110,449,369 | 3.70% |
| 2024-03-27 | 4.83 | 4.84 | 4.59 | 4.59 | 4.59 | qfq | 20,454,904 | 95,995,248 | -4.77% |
| 2024-03-26 | 4.76 | 4.90 | 4.71 | 4.82 | 4.82 | qfq | 21,857,500 | 104,755,867 | -0.41% |
| 2024-03-25 | 5.03 | 5.11 | 4.84 | 4.84 | 4.84 | qfq | 27,760,000 | 138,391,131 | -4.54% |
| 2024-03-22 | 5.23 | 5.23 | 5.00 | 5.07 | 5.07 | qfq | 34,173,700 | 174,351,537 | -3.80% |
| 2024-03-21 | 5.10 | 5.27 | 5.05 | 5.27 | 5.27 | qfq | 51,193,046 | 265,692,101 | 3.54% |
| 2024-03-20 | 5.04 | 5.14 | 5.04 | 5.09 | 5.09 | qfq | 16,036,344 | 81,567,798 | 0.59% |
| 2024-03-19 | 5.12 | 5.16 | 5.06 | 5.06 | 5.06 | qfq | 21,528,718 | 110,027,481 | -1.36% |
| 2024-03-18 | 5.18 | 5.19 | 5.09 | 5.13 | 5.13 | qfq | 25,118,906 | 128,663,579 | 0.59% |
| 2024-03-15 | 5.06 | 5.18 | 4.97 | 5.10 | 5.10 | qfq | 30,299,143 | 153,373,877 | 0.39% |
| 2024-03-14 | 5.18 | 5.29 | 5.02 | 5.08 | 5.08 | qfq | 40,841,148 | 209,885,821 | -1.36% |
| 2024-03-13 | 5.15 | 5.20 | 5.06 | 5.15 | 5.15 | qfq | 29,426,602 | 150,843,599 | -0.96% |
| 2024-03-12 | 5.12 | 5.29 | 5.06 | 5.20 | 5.20 | qfq | 48,229,625 | 249,200,993 | 2.16% |
| 2024-03-11 | 5.10 | 5.10 | 4.91 | 5.09 | 5.09 | qfq | 36,974,005 | 185,985,584 | -1.55% |
| 2024-03-08 | 5.00 | 5.28 | 4.91 | 5.17 | 5.17 | qfq | 42,714,987 | 220,223,386 | 2.78% |
| 2024-03-07 | 5.21 | 5.28 | 5.01 | 5.03 | 5.03 | qfq | 56,432,662 | 290,519,236 | -6.33% |
| 2024-03-06 | 5.09 | 5.39 | 5.09 | 5.37 | 5.37 | qfq | 101,819,574 | 535,632,514 | 6.55% |
| 2024-03-05 | 4.55 | 5.04 | 4.51 | 5.04 | 5.04 | qfq | 45,431,145 | 226,724,238 | 10.04% |
| 2024-03-04 | 4.61 | 4.66 | 4.47 | 4.58 | 4.58 | qfq | 25,597,604 | 116,628,312 | -1.72% |
| 2024-03-01 | 4.58 | 4.80 | 4.50 | 4.66 | 4.66 | qfq | 36,499,704 | 169,737,155 | 1.75% |
| 2024-02-29 | 4.25 | 4.60 | 4.25 | 4.58 | 4.58 | qfq | 36,241,554 | 163,960,211 | 2.23% |
| 2024-02-28 | 4.83 | 4.98 | 4.48 | 4.48 | 4.48 | qfq | 61,900,900 | 293,556,037 | -10.04% |
| 2024-02-27 | 4.81 | 5.19 | 4.63 | 4.98 | 4.98 | qfq | 73,386,106 | 361,426,935 | 0.81% |
| 2024-02-26 | 4.58 | 4.94 | 4.54 | 4.94 | 4.94 | qfq | 78,539,300 | 378,535,764 | 10.02% |
| 2024-02-23 | 4.10 | 4.49 | 4.04 | 4.49 | 4.49 | qfq | 34,582,600 | 147,521,650 | 10.05% |
| 2024-02-22 | 3.93 | 4.12 | 3.90 | 4.08 | 4.08 | qfq | 24,051,000 | 97,134,862 | 3.82% |
| 2024-02-21 | 3.90 | 4.05 | 3.77 | 3.93 | 3.93 | qfq | 28,675,664 | 113,054,255 | 0.77% |
| 2024-02-20 | 3.82 | 4.07 | 3.76 | 3.90 | 3.90 | qfq | 35,350,800 | 137,540,634 | 3.45% |
| 2024-02-19 | 3.47 | 3.77 | 3.47 | 3.77 | 3.77 | qfq | 25,929,388 | 94,166,484 | 9.91% |
| 2024-02-08 | 3.25 | 3.45 | 3.19 | 3.43 | 3.43 | qfq | 23,147,150 | 77,011,825 | 5.86% |
| 2024-02-07 | 3.39 | 3.50 | 3.21 | 3.24 | 3.24 | qfq | 23,094,448 | 77,293,581 | -4.42% |
| 2024-02-06 | 3.20 | 3.58 | 3.14 | 3.39 | 3.39 | qfq | 25,099,962 | 82,943,766 | -2.87% |
| 2024-02-05 | 3.88 | 3.88 | 3.49 | 3.49 | 3.49 | qfq | 19,369,100 | 68,777,390 | -10.05% |
| 2024-02-02 | 4.08 | 4.20 | 3.73 | 3.88 | 3.88 | qfq | 22,995,050 | 91,431,781 | -2.51% |
| 2024-02-01 | 4.20 | 4.20 | 3.97 | 3.98 | 3.98 | qfq | 20,527,650 | 82,795,532 | -5.01% |
| 2024-01-31 | 4.36 | 4.47 | 4.18 | 4.19 | 4.19 | qfq | 23,100,400 | 99,382,623 | -7.10% |
| 2024-01-30 | 4.61 | 4.65 | 4.48 | 4.51 | 4.51 | qfq | 17,666,204 | 80,743,587 | -4.04% |
| 2024-01-29 | 4.75 | 4.87 | 4.69 | 4.70 | 4.70 | qfq | 23,301,548 | 111,316,098 | -1.05% |
| 2024-01-26 | 4.70 | 4.85 | 4.66 | 4.75 | 4.75 | qfq | 27,218,103 | 130,232,762 | 0.21% |
| 2024-01-25 | 4.56 | 4.84 | 4.49 | 4.74 | 4.74 | qfq | 34,196,307 | 159,815,934 | 3.72% |
| 2024-01-24 | 4.44 | 4.59 | 4.40 | 4.57 | 4.57 | qfq | 24,496,254 | 110,294,071 | 3.16% |
| 2024-01-23 | 4.46 | 4.50 | 4.31 | 4.43 | 4.43 | qfq | 19,499,300 | 86,145,027 | -1.12% |
| 2024-01-22 | 4.73 | 4.74 | 4.41 | 4.48 | 4.48 | qfq | 31,246,599 | 143,387,568 | -5.68% |
| 2024-01-19 | 4.82 | 4.87 | 4.72 | 4.75 | 4.75 | qfq | 23,774,200 | 114,092,167 | -1.86% |
| 2024-01-18 | 4.85 | 4.92 | 4.71 | 4.84 | 4.84 | qfq | 36,846,100 | 176,479,732 | -1.83% |
| 2024-01-17 | 5.20 | 5.20 | 4.93 | 4.93 | 4.93 | qfq | 44,182,802 | 222,215,189 | -6.10% |
| 2024-01-16 | 5.40 | 5.44 | 5.14 | 5.25 | 5.25 | qfq | 51,891,816 | 272,057,482 | -3.31% |
| 2024-01-15 | 5.58 | 5.77 | 5.40 | 5.43 | 5.43 | qfq | 59,758,256 | 330,460,792 | -4.90% |
| 2024-01-12 | 5.50 | 5.95 | 5.37 | 5.71 | 5.71 | qfq | 88,387,151 | 496,843,575 | 2.88% |
| 2024-01-11 | 5.25 | 5.64 | 5.13 | 5.55 | 5.55 | qfq | 73,707,445 | 401,987,887 | 2.78% |
| 2024-01-10 | 5.83 | 5.85 | 5.40 | 5.40 | 5.40 | qfq | 84,763,312 | 476,276,420 | -10.00% |
| 2024-01-09 | 5.70 | 6.12 | 5.55 | 6.00 | 6.00 | qfq | 111,626,912 | 653,313,689 | 3.09% |
| 2024-01-08 | 5.91 | 6.26 | 5.76 | 5.82 | 5.82 | qfq | 113,877,621 | 677,431,739 | -9.06% |
| 2024-01-05 | 5.99 | 6.70 | 5.54 | 6.40 | 6.40 | qfq | 169,896,343 | 1,017,205,116 | 4.07% |
| 2024-01-04 | 6.50 | 6.90 | 6.00 | 6.15 | 6.15 | qfq | 177,299,892 | 1,176,012,396 | -1.91% |
| 2024-01-03 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | qfq | 13,349,767 | 83,703,039 | 10.00% |
| 2024-01-02 | 5.33 | 5.70 | 5.20 | 5.70 | 5.70 | qfq | 57,979,782 | 316,822,864 | 10.04% |
| 2023-12-29 | 4.71 | 5.18 | 4.70 | 5.18 | 5.18 | qfq | 32,115,224 | 164,647,499 | 9.98% |
| 2023-12-28 | 4.57 | 4.75 | 4.52 | 4.71 | 4.71 | qfq | 10,061,100 | 47,075,580 | 3.29% |
| 2023-12-27 | 4.60 | 4.64 | 4.54 | 4.56 | 4.56 | qfq | 5,918,000 | 27,079,177 | -1.08% |
| 2023-12-26 | 4.81 | 4.82 | 4.58 | 4.61 | 4.61 | qfq | 13,024,800 | 61,004,511 | -4.75% |
| 2023-12-25 | 4.83 | 4.91 | 4.83 | 4.84 | 4.84 | qfq | 5,766,700 | 27,998,490 | -0.62% |
| 2023-12-22 | 4.94 | 4.96 | 4.85 | 4.87 | 4.87 | qfq | 7,725,234 | 37,849,438 | -1.42% |
| 2023-12-21 | 4.89 | 4.97 | 4.75 | 4.94 | 4.94 | qfq | 10,811,000 | 52,557,921 | 1.02% |
| 2023-12-20 | 4.96 | 5.04 | 4.88 | 4.89 | 4.89 | qfq | 8,416,649 | 41,644,890 | -2.20% |
| 2023-12-19 | 5.00 | 5.07 | 4.94 | 5.00 | 5.00 | qfq | 7,859,048 | 39,184,760 | 0.00% |
| 2023-12-18 | 5.19 | 5.20 | 5.00 | 5.00 | 5.00 | qfq | 18,722,837 | 94,980,472 | -4.21% |
| 2023-12-15 | 5.24 | 5.27 | 5.15 | 5.22 | 5.22 | qfq | 25,125,902 | 130,846,402 | -2.61% |
| 2023-12-14 | 5.06 | 5.55 | 5.06 | 5.36 | 5.36 | qfq | 45,179,025 | 239,162,477 | 5.30% |
| 2023-12-13 | 5.00 | 5.16 | 4.98 | 5.09 | 5.09 | qfq | 13,583,395 | 69,140,826 | 0.99% |
| 2023-12-12 | 4.97 | 5.08 | 4.93 | 5.04 | 5.04 | qfq | 6,626,500 | 33,235,795 | 1.41% |
| 2023-12-11 | 4.88 | 4.98 | 4.82 | 4.97 | 4.97 | qfq | 8,874,500 | 43,755,889 | 1.43% |
| 2023-12-08 | 5.02 | 5.02 | 4.88 | 4.90 | 4.90 | qfq | 7,346,900 | 36,229,424 | -2.00% |
| 2023-12-07 | 5.04 | 5.04 | 4.98 | 5.00 | 5.00 | qfq | 5,459,100 | 27,317,295 | -0.79% |
| 2023-12-06 | 4.99 | 5.08 | 4.99 | 5.04 | 5.04 | qfq | 5,896,800 | 29,788,523 | 0.80% |
| 2023-12-05 | 5.11 | 5.14 | 4.99 | 5.00 | 5.00 | qfq | 7,997,200 | 40,441,599 | -2.72% |
| 2023-12-04 | 5.10 | 5.16 | 5.10 | 5.14 | 5.14 | qfq | 5,738,000 | 29,510,228 | 0.39% |
| 2023-12-01 | 5.10 | 5.14 | 5.06 | 5.12 | 5.12 | qfq | 5,534,800 | 28,206,087 | 0.20% |
| 2023-11-30 | 5.10 | 5.18 | 5.07 | 5.11 | 5.11 | qfq | 6,554,600 | 33,529,691 | -0.39% |
| 2023-11-29 | 5.18 | 5.18 | 5.12 | 5.13 | 5.13 | qfq | 4,012,000 | 20,662,948 | -0.58% |
| 2023-11-28 | 5.12 | 5.18 | 5.09 | 5.16 | 5.16 | qfq | 5,973,400 | 30,753,924 | 0.98% |
| 2023-11-27 | 5.12 | 5.15 | 5.06 | 5.11 | 5.11 | qfq | 6,431,000 | 32,785,511 | -0.20% |
| 2023-11-24 | 5.20 | 5.20 | 5.09 | 5.12 | 5.12 | qfq | 8,937,600 | 45,882,447 | -1.73% |
| 2023-11-23 | 5.17 | 5.23 | 5.13 | 5.21 | 5.21 | qfq | 6,696,867 | 34,766,221 | 0.58% |
| 2023-11-22 | 5.22 | 5.28 | 5.17 | 5.18 | 5.18 | qfq | 6,946,000 | 36,262,296 | -1.52% |
| 2023-11-21 | 5.34 | 5.34 | 5.25 | 5.26 | 5.26 | qfq | 9,384,600 | 49,574,289 | -0.94% |
| 2023-11-20 | 5.18 | 5.32 | 5.17 | 5.31 | 5.31 | qfq | 15,236,300 | 80,163,248 | 2.31% |
| 2023-11-17 | 5.14 | 5.21 | 5.11 | 5.19 | 5.19 | qfq | 7,539,100 | 38,938,153 | 0.19% |
| 2023-11-16 | 5.17 | 5.23 | 5.16 | 5.18 | 5.18 | qfq | 6,111,200 | 31,685,089 | -0.19% |
| 2023-11-15 | 5.22 | 5.24 | 5.13 | 5.19 | 5.19 | qfq | 7,745,200 | 40,095,052 | 0.39% |
| 2023-11-14 | 5.15 | 5.27 | 5.15 | 5.17 | 5.17 | qfq | 10,959,400 | 56,848,906 | 0.00% |
| 2023-11-13 | 5.06 | 5.18 | 5.06 | 5.17 | 5.17 | qfq | 10,992,479 | 56,456,015 | 2.38% |
| 2023-11-10 | 5.06 | 5.08 | 5.01 | 5.05 | 5.05 | qfq | 5,060,195 | 25,489,543 | -0.59% |
| 2023-11-09 | 5.10 | 5.13 | 5.07 | 5.08 | 5.08 | qfq | 5,821,000 | 29,622,939 | -0.97% |
| 2023-11-08 | 5.15 | 5.16 | 5.06 | 5.13 | 5.13 | qfq | 8,934,400 | 45,624,484 | 0.59% |
| 2023-11-07 | 5.07 | 5.14 | 5.06 | 5.10 | 5.10 | qfq | 6,848,500 | 34,911,974 | 0.00% |
| 2023-11-06 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | qfq | 8,543,600 | 43,416,703 | 0.99% |
| 2023-11-03 | 5.02 | 5.09 | 5.01 | 5.05 | 5.05 | qfq | 8,115,600 | 41,033,383 | 0.60% |
| 2023-11-02 | 4.93 | 5.10 | 4.90 | 5.02 | 5.02 | qfq | 12,056,381 | 60,286,937 | 1.83% |
| 2023-11-01 | 4.91 | 4.98 | 4.90 | 4.93 | 4.93 | qfq | 4,323,700 | 21,336,803 | 0.00% |
| 2023-10-31 | 4.96 | 4.97 | 4.91 | 4.93 | 4.93 | qfq | 4,937,477 | 24,363,767 | -0.60% |
| 2023-10-30 | 4.93 | 4.98 | 4.91 | 4.96 | 4.96 | qfq | 5,007,515 | 24,838,078 | 0.20% |
| 2023-10-27 | 4.89 | 4.98 | 4.88 | 4.95 | 4.95 | qfq | 5,171,636 | 25,528,048 | 0.41% |
| 2023-10-26 | 4.92 | 4.93 | 4.85 | 4.93 | 4.93 | qfq | 5,158,204 | 25,212,378 | -0.20% |
| 2023-10-25 | 4.84 | 4.96 | 4.84 | 4.94 | 4.94 | qfq | 5,927,474 | 29,246,493 | 1.44% |
| 2023-10-24 | 4.82 | 4.91 | 4.82 | 4.87 | 4.87 | qfq | 5,572,400 | 27,126,595 | 1.04% |
| 2023-10-23 | 5.04 | 5.04 | 4.81 | 4.82 | 4.82 | qfq | 7,557,726 | 37,059,167 | -4.55% |
| 2023-10-20 | 5.05 | 5.09 | 5.02 | 5.05 | 5.05 | qfq | 4,628,000 | 23,343,160 | 0.00% |
| 2023-10-19 | 5.07 | 5.15 | 5.03 | 5.05 | 5.05 | qfq | 6,763,000 | 34,322,197 | -1.17% |
| 2023-10-18 | 5.24 | 5.24 | 5.10 | 5.11 | 5.11 | qfq | 7,225,300 | 37,198,301 | -2.29% |
| 2023-10-17 | 5.27 | 5.29 | 5.22 | 5.23 | 5.23 | qfq | 6,898,200 | 36,118,506 | -1.69% |
| 2023-10-16 | 5.28 | 5.41 | 5.24 | 5.32 | 5.32 | qfq | 10,538,600 | 56,100,634 | 1.33% |
| 2023-10-13 | 5.28 | 5.32 | 5.23 | 5.25 | 5.25 | qfq | 6,070,402 | 31,960,212 | -0.94% |
| 2023-10-12 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | qfq | 7,016,100 | 37,218,571 | -0.75% |
| 2023-10-11 | 5.38 | 5.38 | 5.31 | 5.34 | 5.34 | qfq | 8,745,900 | 46,753,247 | -0.93% |
| 2023-10-10 | 5.39 | 5.42 | 5.35 | 5.39 | 5.39 | qfq | 7,434,200 | 40,029,709 | 0.00% |
| 2023-10-09 | 5.37 | 5.39 | 5.34 | 5.39 | 5.39 | qfq | 5,915,702 | 31,796,545 | 0.37% |
| 2023-09-28 | 5.33 | 5.38 | 5.32 | 5.37 | 5.37 | qfq | 6,636,300 | 35,564,837 | 0.37% |
| 2023-09-27 | 5.38 | 5.43 | 5.35 | 5.35 | 5.35 | qfq | 10,806,800 | 58,174,921 | -1.29% |
| 2023-09-26 | 5.35 | 5.47 | 5.34 | 5.42 | 5.42 | qfq | 9,729,200 | 52,538,804 | 0.93% |
| 2023-09-25 | 5.38 | 5.43 | 5.35 | 5.37 | 5.37 | qfq | 6,614,100 | 35,602,211 | -0.56% |
| 2023-09-22 | 5.35 | 5.41 | 5.31 | 5.40 | 5.40 | qfq | 8,945,600 | 48,099,369 | 1.12% |
| 2023-09-21 | 5.42 | 5.47 | 5.33 | 5.34 | 5.34 | qfq | 12,773,600 | 68,744,323 | -1.84% |
| 2023-09-20 | 5.51 | 5.55 | 5.43 | 5.44 | 5.44 | qfq | 14,768,600 | 81,108,696 | -2.16% |
| 2023-09-19 | 5.47 | 5.62 | 5.43 | 5.56 | 5.56 | qfq | 23,545,000 | 130,464,942 | 1.09% |
| 2023-09-18 | 5.46 | 5.54 | 5.46 | 5.50 | 5.50 | qfq | 10,337,900 | 56,894,190 | -0.18% |
| 2023-09-15 | 5.47 | 5.58 | 5.41 | 5.51 | 5.51 | qfq | 16,752,500 | 91,862,718 | 0.55% |
| 2023-09-14 | 5.48 | 5.58 | 5.42 | 5.48 | 5.48 | qfq | 14,014,700 | 76,889,715 | -1.08% |
| 2023-09-13 | 5.47 | 5.62 | 5.42 | 5.54 | 5.54 | qfq | 22,183,930 | 122,691,090 | 1.47% |
| 2023-09-12 | 5.50 | 5.53 | 5.46 | 5.46 | 5.46 | qfq | 13,703,028 | 75,260,791 | -1.62% |
| 2023-09-11 | 5.39 | 5.68 | 5.33 | 5.55 | 5.55 | qfq | 29,612,700 | 162,393,719 | 1.65% |
| 2023-09-08 | 5.29 | 5.79 | 5.29 | 5.46 | 5.46 | qfq | 28,364,800 | 157,345,779 | 2.82% |
| 2023-09-07 | 5.40 | 5.45 | 5.30 | 5.31 | 5.31 | qfq | 11,674,895 | 62,448,475 | -2.39% |
| 2023-09-06 | 5.44 | 5.51 | 5.35 | 5.44 | 5.44 | qfq | 12,905,000 | 69,966,577 | -0.55% |
| 2023-09-05 | 5.52 | 5.61 | 5.46 | 5.47 | 5.47 | qfq | 15,592,800 | 86,170,408 | -1.44% |
| 2023-09-04 | 5.52 | 5.58 | 5.51 | 5.55 | 5.55 | qfq | 17,352,200 | 96,211,554 | 0.00% |
| 2023-09-01 | 5.50 | 5.60 | 5.45 | 5.55 | 5.55 | qfq | 18,432,595 | 101,861,645 | 0.54% |
| 2023-08-31 | 5.41 | 5.56 | 5.38 | 5.52 | 5.52 | qfq | 18,457,123 | 101,010,902 | 1.28% |
| 2023-08-30 | 5.50 | 5.60 | 5.41 | 5.45 | 5.45 | qfq | 28,048,202 | 154,029,217 | -1.80% |
| 2023-08-29 | 5.22 | 5.81 | 5.17 | 5.55 | 5.55 | qfq | 39,597,620 | 219,088,490 | 4.72% |
| 2023-08-28 | 5.50 | 5.50 | 5.26 | 5.30 | 5.30 | qfq | 16,522,000 | 88,207,394 | 0.95% |
| 2023-08-25 | 5.38 | 5.43 | 5.22 | 5.25 | 5.25 | qfq | 20,616,400 | 109,257,339 | -3.67% |
| 2023-08-24 | 5.49 | 5.70 | 5.44 | 5.45 | 5.45 | qfq | 31,383,067 | 174,014,363 | -1.80% |
| 2023-08-23 | 5.29 | 5.70 | 5.29 | 5.55 | 5.55 | qfq | 33,844,500 | 185,055,628 | 2.78% |
| 2023-08-22 | 5.20 | 5.65 | 5.20 | 5.40 | 5.40 | qfq | 28,285,768 | 153,886,188 | 3.05% |
| 2023-08-21 | 5.20 | 5.37 | 5.20 | 5.24 | 5.24 | qfq | 11,461,300 | 60,248,971 | 0.38% |
| 2023-08-18 | 5.42 | 5.45 | 5.22 | 5.22 | 5.22 | qfq | 22,481,200 | 119,599,960 | -3.69% |
| 2023-08-17 | 5.13 | 5.67 | 5.12 | 5.42 | 5.42 | qfq | 34,039,200 | 185,487,091 | 5.04% |
| 2023-08-16 | 5.24 | 5.27 | 5.15 | 5.16 | 5.16 | qfq | 8,849,400 | 45,881,294 | -2.09% |
| 2023-08-15 | 5.30 | 5.33 | 5.24 | 5.27 | 5.27 | qfq | 8,593,500 | 45,330,903 | -1.13% |
| 2023-08-14 | 5.36 | 5.39 | 5.26 | 5.33 | 5.33 | qfq | 16,940,900 | 89,993,032 | -2.56% |
| 2023-08-11 | 5.30 | 5.66 | 5.25 | 5.47 | 5.47 | qfq | 35,823,651 | 196,764,679 | 3.21% |
| 2023-08-10 | 5.24 | 5.33 | 5.23 | 5.30 | 5.30 | qfq | 5,774,500 | 30,617,564 | 0.38% |
| 2023-08-09 | 5.36 | 5.36 | 5.26 | 5.28 | 5.28 | qfq | 7,563,800 | 40,091,529 | -1.12% |
| 2023-08-08 | 5.37 | 5.40 | 5.32 | 5.34 | 5.34 | qfq | 7,114,100 | 38,013,486 | -0.74% |
| 2023-08-07 | 5.40 | 5.41 | 5.35 | 5.38 | 5.38 | qfq | 6,952,600 | 37,328,759 | -0.37% |
| 2023-08-04 | 5.38 | 5.43 | 5.37 | 5.40 | 5.40 | qfq | 8,506,500 | 45,920,550 | 0.19% |
| 2023-08-03 | 5.43 | 5.43 | 5.37 | 5.39 | 5.39 | qfq | 7,904,574 | 42,596,886 | -0.92% |
| 2023-08-02 | 5.44 | 5.47 | 5.40 | 5.44 | 5.44 | qfq | 12,261,500 | 66,449,542 | -0.73% |
| 2023-08-01 | 5.60 | 5.60 | 5.45 | 5.48 | 5.48 | qfq | 17,631,600 | 96,673,962 | -1.79% |
| 2023-07-31 | 5.49 | 5.59 | 5.44 | 5.58 | 5.58 | qfq | 22,971,302 | 127,160,279 | 0.72% |
| 2023-07-28 | 5.62 | 5.68 | 5.47 | 5.54 | 5.54 | qfq | 40,941,600 | 226,418,467 | -2.46% |
| 2023-07-27 | 5.36 | 5.91 | 5.33 | 5.68 | 5.68 | qfq | 64,021,224 | 368,986,953 | 5.77% |
| 2023-07-26 | 5.45 | 5.45 | 5.34 | 5.37 | 5.37 | qfq | 10,368,902 | 55,674,140 | -1.47% |
| 2023-07-25 | 5.39 | 5.49 | 5.37 | 5.45 | 5.45 | qfq | 8,713,300 | 47,351,114 | 1.11% |
| 2023-07-24 | 5.33 | 5.44 | 5.29 | 5.39 | 5.39 | qfq | 7,965,900 | 42,860,855 | 1.13% |
| 2023-07-21 | 5.32 | 5.37 | 5.29 | 5.33 | 5.33 | qfq | 6,752,809 | 35,948,685 | -0.19% |
| 2023-07-20 | 5.41 | 5.48 | 5.34 | 5.34 | 5.34 | qfq | 10,826,700 | 58,414,769 | -0.93% |
| 2023-07-19 | 5.51 | 5.59 | 5.36 | 5.39 | 5.39 | qfq | 14,181,800 | 76,783,053 | -2.71% |
| 2023-07-18 | 5.46 | 5.55 | 5.41 | 5.54 | 5.54 | qfq | 9,365,420 | 51,390,970 | 1.28% |