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
青岛双星000599.SZ
最近收盘价4.452026-07-17
最近交易日2026-07-17
成交量（股）17,964,700
成交额（元）81,363,292
日线记录719
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 719 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 | 4.55 | 4.64 | 4.41 | 4.45 | 4.45 | qfq | 17,964,700 | 81,363,292 | -2.20% |
| 2026-07-16 | 4.47 | 4.57 | 4.43 | 4.55 | 4.55 | qfq | 14,526,700 | 65,618,478 | 1.11% |
| 2026-07-15 | 4.44 | 4.58 | 4.42 | 4.50 | 4.50 | qfq | 18,366,500 | 82,880,896 | 2.51% |
| 2026-07-14 | 4.21 | 4.39 | 4.21 | 4.39 | 4.39 | qfq | 13,054,177 | 56,253,272 | 3.29% |
| 2026-07-13 | 4.37 | 4.37 | 4.17 | 4.25 | 4.25 | qfq | 13,963,600 | 59,240,235 | -2.97% |
| 2026-07-10 | 4.23 | 4.43 | 4.21 | 4.38 | 4.38 | qfq | 15,470,938 | 67,327,703 | 3.06% |
| 2026-07-09 | 4.22 | 4.28 | 4.16 | 4.25 | 4.25 | qfq | 12,497,520 | 52,703,695 | 0.00% |
| 2026-07-08 | 4.21 | 4.25 | 4.15 | 4.25 | 4.25 | qfq | 11,402,215 | 48,049,343 | 0.71% |
| 2026-07-07 | 4.36 | 4.36 | 4.18 | 4.22 | 4.22 | qfq | 10,903,801 | 46,307,074 | -2.76% |
| 2026-07-06 | 4.45 | 4.45 | 4.32 | 4.34 | 4.34 | qfq | 12,816,400 | 56,038,745 | -1.59% |
| 2026-07-03 | 4.34 | 4.46 | 4.33 | 4.41 | 4.41 | qfq | 15,528,600 | 68,440,444 | 2.08% |
| 2026-07-02 | 4.30 | 4.42 | 4.29 | 4.32 | 4.32 | qfq | 12,795,800 | 55,698,569 | 0.00% |
| 2026-07-01 | 4.22 | 4.38 | 4.20 | 4.32 | 4.32 | qfq | 15,983,500 | 68,792,793 | 2.37% |
| 2026-06-30 | 4.25 | 4.28 | 4.19 | 4.22 | 4.22 | qfq | 11,638,900 | 49,212,226 | -0.94% |
| 2026-06-29 | 4.32 | 4.32 | 4.12 | 4.26 | 4.26 | qfq | 17,597,500 | 74,469,356 | -1.16% |
| 2026-06-26 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | qfq | 16,256,600 | 70,636,197 | -2.05% |
| 2026-06-25 | 4.46 | 4.48 | 4.37 | 4.40 | 4.40 | qfq | 12,797,310 | 56,528,342 | -1.57% |
| 2026-06-24 | 4.63 | 4.64 | 4.45 | 4.47 | 4.47 | qfq | 12,407,939 | 55,819,985 | -3.25% |
| 2026-06-23 | 4.61 | 4.74 | 4.61 | 4.62 | 4.62 | qfq | 14,540,902 | 68,050,203 | 0.00% |
| 2026-06-22 | 4.63 | 4.64 | 4.45 | 4.62 | 4.62 | qfq | 16,304,200 | 73,913,761 | -1.07% |
| 2026-06-18 | 4.75 | 4.83 | 4.63 | 4.67 | 4.67 | qfq | 15,356,200 | 72,268,436 | -1.48% |
| 2026-06-17 | 4.78 | 4.88 | 4.72 | 4.74 | 4.74 | qfq | 11,908,800 | 56,666,865 | -0.42% |
| 2026-06-16 | 4.81 | 4.82 | 4.73 | 4.76 | 4.76 | qfq | 11,100,900 | 52,831,773 | -2.06% |
| 2026-06-15 | 4.81 | 4.94 | 4.80 | 4.86 | 4.86 | qfq | 14,653,247 | 71,204,662 | 1.04% |
| 2026-06-12 | 4.85 | 4.88 | 4.74 | 4.81 | 4.81 | qfq | 13,474,145 | 64,964,859 | 0.21% |
| 2026-06-11 | 4.79 | 4.88 | 4.77 | 4.80 | 4.80 | qfq | 10,953,900 | 52,673,166 | -1.44% |
| 2026-06-10 | 4.91 | 5.02 | 4.79 | 4.87 | 4.87 | qfq | 15,420,664 | 75,264,292 | -1.42% |
| 2026-06-09 | 5.01 | 5.07 | 4.83 | 4.94 | 4.94 | qfq | 18,814,903 | 91,958,092 | -0.80% |
| 2026-06-08 | 4.98 | 5.31 | 4.90 | 4.98 | 4.98 | qfq | 27,962,201 | 142,489,101 | -2.35% |
| 2026-06-05 | 5.16 | 5.50 | 5.09 | 5.10 | 5.10 | qfq | 40,743,509 | 214,214,764 | 1.39% |
| 2026-06-04 | 5.11 | 5.17 | 4.97 | 5.03 | 5.03 | qfq | 10,801,101 | 54,464,405 | -2.52% |
| 2026-06-03 | 5.11 | 5.18 | 5.09 | 5.16 | 5.16 | qfq | 11,704,100 | 60,110,970 | 0.58% |
| 2026-06-02 | 5.15 | 5.17 | 5.03 | 5.13 | 5.13 | qfq | 11,956,125 | 60,969,131 | -0.58% |
| 2026-06-01 | 5.05 | 5.19 | 5.01 | 5.16 | 5.16 | qfq | 12,156,041 | 62,517,090 | 1.78% |
| 2026-05-29 | 5.22 | 5.28 | 5.03 | 5.07 | 5.07 | qfq | 13,874,763 | 70,998,907 | -2.50% |
| 2026-05-28 | 5.18 | 5.26 | 5.09 | 5.20 | 5.20 | qfq | 12,646,200 | 65,587,044 | 0.78% |
| 2026-05-27 | 5.42 | 5.44 | 5.11 | 5.16 | 5.16 | qfq | 20,387,500 | 106,585,959 | -5.15% |
| 2026-05-26 | 5.42 | 5.49 | 5.36 | 5.44 | 5.44 | qfq | 11,964,300 | 65,012,574 | -0.55% |
| 2026-05-25 | 5.54 | 5.62 | 5.42 | 5.47 | 5.47 | qfq | 15,096,500 | 82,874,737 | -1.44% |
| 2026-05-22 | 5.46 | 5.56 | 5.41 | 5.55 | 5.55 | qfq | 14,175,700 | 77,914,899 | 1.83% |
| 2026-05-21 | 5.80 | 5.80 | 5.44 | 5.45 | 5.45 | qfq | 25,836,465 | 144,510,820 | -6.20% |
| 2026-05-20 | 5.68 | 5.81 | 5.65 | 5.81 | 5.81 | qfq | 18,653,887 | 107,020,205 | 1.93% |
| 2026-05-19 | 5.70 | 5.77 | 5.61 | 5.70 | 5.70 | qfq | 10,640,701 | 60,429,980 | 0.00% |
| 2026-05-18 | 5.64 | 5.81 | 5.55 | 5.70 | 5.70 | qfq | 19,466,969 | 110,436,891 | 0.18% |
| 2026-05-15 | 5.69 | 5.78 | 5.64 | 5.69 | 5.69 | qfq | 13,302,201 | 76,030,330 | 0.35% |
| 2026-05-14 | 5.90 | 5.91 | 5.67 | 5.67 | 5.67 | qfq | 12,456,401 | 71,670,893 | -3.74% |
| 2026-05-13 | 5.82 | 5.93 | 5.79 | 5.89 | 5.89 | qfq | 14,118,200 | 82,897,738 | 1.20% |
| 2026-05-12 | 5.84 | 5.92 | 5.79 | 5.82 | 5.82 | qfq | 13,806,000 | 80,720,858 | -0.17% |
| 2026-05-11 | 5.93 | 5.96 | 5.82 | 5.83 | 5.83 | qfq | 15,423,274 | 90,300,237 | -1.52% |
| 2026-05-08 | 5.80 | 6.06 | 5.72 | 5.92 | 5.92 | qfq | 22,147,693 | 130,509,553 | 1.72% |
| 2026-05-07 | 6.00 | 6.00 | 5.82 | 5.82 | 5.82 | qfq | 21,374,219 | 125,916,398 | -3.16% |
| 2026-05-06 | 6.00 | 6.08 | 5.90 | 6.01 | 6.01 | qfq | 28,790,150 | 173,086,066 | 0.84% |
| 2026-04-30 | 5.92 | 6.22 | 5.88 | 5.96 | 5.96 | qfq | 41,496,804 | 249,442,743 | 3.47% |
| 2026-04-29 | 5.53 | 5.94 | 5.53 | 5.76 | 5.76 | qfq | 52,459,501 | 304,533,732 | 6.67% |
| 2026-04-28 | 5.32 | 5.44 | 5.30 | 5.40 | 5.40 | qfq | 14,377,155 | 77,250,760 | 1.12% |
| 2026-04-27 | 5.28 | 5.35 | 5.22 | 5.34 | 5.34 | qfq | 12,709,900 | 67,080,890 | 0.95% |
| 2026-04-24 | 5.34 | 5.43 | 5.27 | 5.29 | 5.29 | qfq | 11,128,439 | 59,299,726 | -1.31% |
| 2026-04-23 | 5.31 | 5.48 | 5.20 | 5.36 | 5.36 | qfq | 19,135,300 | 102,082,403 | 0.37% |
| 2026-04-22 | 5.27 | 5.35 | 5.27 | 5.34 | 5.34 | qfq | 8,134,800 | 43,240,214 | 0.56% |
| 2026-04-21 | 5.36 | 5.36 | 5.26 | 5.31 | 5.31 | qfq | 12,430,343 | 65,833,714 | -0.93% |
| 2026-04-20 | 5.38 | 5.40 | 5.32 | 5.36 | 5.36 | qfq | 10,203,300 | 54,622,339 | -0.56% |
| 2026-04-17 | 5.43 | 5.44 | 5.34 | 5.39 | 5.39 | qfq | 10,032,600 | 53,968,885 | -0.92% |
| 2026-04-16 | 5.38 | 5.46 | 5.35 | 5.44 | 5.44 | qfq | 11,286,100 | 61,043,553 | 1.49% |
| 2026-04-15 | 5.53 | 5.53 | 5.33 | 5.36 | 5.36 | qfq | 16,603,100 | 89,736,013 | -2.90% |
| 2026-04-14 | 5.56 | 5.64 | 5.47 | 5.52 | 5.52 | qfq | 13,947,325 | 76,995,475 | -0.72% |
| 2026-04-13 | 5.44 | 5.65 | 5.44 | 5.56 | 5.56 | qfq | 19,799,500 | 109,430,701 | 1.83% |
| 2026-04-10 | 5.41 | 5.57 | 5.37 | 5.46 | 5.46 | qfq | 15,589,877 | 85,534,898 | 1.68% |
| 2026-04-09 | 5.50 | 5.51 | 5.34 | 5.37 | 5.37 | qfq | 14,343,533 | 77,334,851 | -2.72% |
| 2026-04-08 | 5.45 | 5.54 | 5.42 | 5.52 | 5.52 | qfq | 14,242,801 | 78,183,458 | 3.18% |
| 2026-04-07 | 5.35 | 5.38 | 5.29 | 5.35 | 5.35 | qfq | 12,382,019 | 66,071,128 | 0.19% |
| 2026-04-03 | 5.47 | 5.49 | 5.27 | 5.34 | 5.34 | qfq | 18,186,794 | 97,085,836 | -1.29% |
| 2026-04-02 | 5.80 | 5.80 | 5.36 | 5.41 | 5.41 | qfq | 28,894,252 | 159,894,048 | -6.72% |
| 2026-04-01 | 5.90 | 5.91 | 5.77 | 5.80 | 5.80 | qfq | 15,188,334 | 88,310,113 | 0.00% |
| 2026-03-31 | 5.94 | 6.03 | 5.80 | 5.80 | 5.80 | qfq | 16,850,494 | 99,644,406 | -2.36% |
| 2026-03-30 | 5.80 | 5.99 | 5.70 | 5.94 | 5.94 | qfq | 19,696,700 | 114,899,758 | 0.17% |
| 2026-03-27 | 6.30 | 6.30 | 5.92 | 5.93 | 5.93 | qfq | 35,290,700 | 213,835,996 | -3.10% |
| 2026-03-26 | 6.12 | 6.20 | 6.06 | 6.12 | 6.12 | qfq | 11,080,900 | 67,743,274 | 0.16% |
| 2026-03-25 | 6.06 | 6.14 | 6.02 | 6.11 | 6.11 | qfq | 14,706,501 | 89,636,603 | 1.16% |
| 2026-03-24 | 5.95 | 6.04 | 5.80 | 6.04 | 6.04 | qfq | 15,469,500 | 91,356,062 | 4.32% |
| 2026-03-23 | 6.06 | 6.09 | 5.73 | 5.79 | 5.79 | qfq | 24,472,780 | 144,553,134 | -6.01% |
| 2026-03-20 | 6.38 | 6.40 | 6.13 | 6.16 | 6.16 | qfq | 16,155,100 | 100,629,424 | -2.84% |
| 2026-03-19 | 6.50 | 6.53 | 6.31 | 6.34 | 6.34 | qfq | 16,099,300 | 103,064,002 | -3.50% |
| 2026-03-18 | 6.51 | 6.58 | 6.45 | 6.57 | 6.57 | qfq | 13,085,986 | 85,373,711 | 0.92% |
| 2026-03-17 | 6.67 | 6.72 | 6.48 | 6.51 | 6.51 | qfq | 15,736,800 | 104,060,532 | -1.66% |
| 2026-03-16 | 6.74 | 6.80 | 6.57 | 6.62 | 6.62 | qfq | 17,280,433 | 115,111,514 | -2.22% |
| 2026-03-13 | 6.90 | 7.09 | 6.73 | 6.77 | 6.77 | qfq | 22,929,133 | 157,683,108 | -2.03% |
| 2026-03-12 | 6.79 | 7.02 | 6.71 | 6.91 | 6.91 | qfq | 25,588,960 | 176,300,092 | 1.47% |
| 2026-03-11 | 6.93 | 6.97 | 6.76 | 6.81 | 6.81 | qfq | 18,653,951 | 127,647,114 | -1.16% |
| 2026-03-10 | 6.81 | 6.93 | 6.77 | 6.89 | 6.89 | qfq | 16,783,101 | 115,045,719 | 2.07% |
| 2026-03-09 | 6.88 | 6.90 | 6.60 | 6.75 | 6.75 | qfq | 25,246,533 | 169,088,231 | -3.30% |
| 2026-03-06 | 6.75 | 7.08 | 6.72 | 6.98 | 6.98 | qfq | 22,610,086 | 157,108,205 | 2.80% |
| 2026-03-05 | 6.85 | 6.88 | 6.74 | 6.79 | 6.79 | qfq | 17,325,695 | 117,803,035 | 0.89% |
| 2026-03-04 | 6.71 | 6.76 | 6.56 | 6.73 | 6.73 | qfq | 20,887,150 | 139,463,762 | 0.30% |
| 2026-03-03 | 6.95 | 7.03 | 6.68 | 6.71 | 6.71 | qfq | 25,701,337 | 175,905,338 | -2.47% |
| 2026-03-02 | 7.10 | 7.11 | 6.81 | 6.88 | 6.88 | qfq | 35,137,119 | 242,994,118 | -4.58% |
| 2026-02-27 | 7.04 | 7.24 | 7.00 | 7.21 | 7.21 | qfq | 28,231,420 | 202,067,010 | 1.55% |
| 2026-02-26 | 7.04 | 7.22 | 7.00 | 7.10 | 7.10 | qfq | 26,352,021 | 186,453,628 | 1.43% |
| 2026-02-25 | 6.90 | 7.36 | 6.86 | 7.00 | 7.00 | qfq | 45,450,691 | 323,601,058 | 2.34% |
| 2026-02-24 | 6.73 | 6.87 | 6.64 | 6.84 | 6.84 | qfq | 30,401,796 | 205,619,736 | 2.70% |
| 2026-02-13 | 6.56 | 6.89 | 6.54 | 6.66 | 6.66 | qfq | 39,647,827 | 267,219,582 | 1.99% |
| 2026-02-12 | 6.69 | 6.72 | 6.52 | 6.53 | 6.53 | qfq | 27,073,401 | 178,460,051 | -1.51% |
| 2026-02-11 | 6.80 | 6.82 | 6.59 | 6.63 | 6.63 | qfq | 33,179,057 | 221,094,708 | -2.79% |
| 2026-02-10 | 6.79 | 6.94 | 6.65 | 6.82 | 6.82 | qfq | 38,309,621 | 262,158,832 | 0.44% |
| 2026-02-09 | 7.07 | 7.25 | 6.77 | 6.79 | 6.79 | qfq | 67,152,262 | 468,568,976 | -1.16% |
| 2026-02-06 | 7.38 | 7.64 | 6.84 | 6.87 | 6.87 | qfq | 69,062,262 | 491,360,323 | -7.41% |
| 2026-02-05 | 7.88 | 7.95 | 7.25 | 7.42 | 7.42 | qfq | 59,007,919 | 441,923,924 | -5.84% |
| 2026-02-04 | 7.30 | 8.10 | 7.25 | 7.88 | 7.88 | qfq | 77,646,082 | 604,170,275 | 7.07% |
| 2026-02-03 | 7.20 | 7.36 | 7.08 | 7.36 | 7.36 | qfq | 48,854,809 | 354,552,063 | 0.41% |
| 2026-02-02 | 6.83 | 7.62 | 6.82 | 7.33 | 7.33 | qfq | 70,945,947 | 510,781,591 | 5.16% |
| 2026-01-30 | 6.90 | 7.12 | 6.68 | 6.97 | 6.97 | qfq | 67,662,208 | 466,629,647 | 2.65% |
| 2026-01-29 | 6.63 | 6.88 | 6.59 | 6.79 | 6.79 | qfq | 77,923,513 | 525,525,624 | 0.74% |
| 2026-01-28 | 6.35 | 6.74 | 6.35 | 6.74 | 6.74 | qfq | 38,119,128 | 252,041,294 | 9.95% |
| 2026-01-27 | 6.20 | 6.25 | 6.06 | 6.13 | 6.13 | qfq | 18,364,222 | 112,669,147 | 1.16% |
| 2026-01-26 | 6.33 | 6.34 | 6.01 | 6.06 | 6.06 | qfq | 24,576,100 | 150,475,268 | -4.27% |
| 2026-01-23 | 6.25 | 6.33 | 6.18 | 6.33 | 6.33 | qfq | 17,366,405 | 108,864,888 | 1.28% |
| 2026-01-22 | 6.20 | 6.27 | 6.14 | 6.25 | 6.25 | qfq | 12,554,803 | 77,981,702 | 1.13% |
| 2026-01-21 | 6.16 | 6.19 | 6.10 | 6.18 | 6.18 | qfq | 12,562,704 | 77,200,655 | 0.16% |
| 2026-01-20 | 6.22 | 6.28 | 6.14 | 6.17 | 6.17 | qfq | 13,020,902 | 80,708,951 | -1.28% |
| 2026-01-19 | 6.11 | 6.31 | 6.11 | 6.25 | 6.25 | qfq | 17,414,810 | 108,641,563 | 1.63% |
| 2026-01-16 | 6.16 | 6.16 | 6.06 | 6.15 | 6.15 | qfq | 15,450,441 | 94,400,371 | 1.15% |
| 2026-01-15 | 6.18 | 6.19 | 6.06 | 6.08 | 6.08 | qfq | 16,482,107 | 100,657,750 | -1.94% |
| 2026-01-14 | 6.17 | 6.33 | 6.13 | 6.20 | 6.20 | qfq | 23,132,543 | 143,695,180 | 0.49% |
| 2026-01-13 | 6.32 | 6.34 | 6.15 | 6.17 | 6.17 | qfq | 28,866,654 | 180,170,088 | -2.83% |
| 2026-01-12 | 6.40 | 6.44 | 6.30 | 6.35 | 6.35 | qfq | 20,897,600 | 132,524,610 | -0.63% |
| 2026-01-09 | 6.46 | 6.51 | 6.34 | 6.39 | 6.39 | qfq | 22,273,144 | 142,804,003 | -1.84% |
| 2026-01-08 | 6.25 | 6.54 | 6.23 | 6.51 | 6.51 | qfq | 29,554,840 | 190,164,115 | 4.33% |
| 2026-01-07 | 6.34 | 6.35 | 6.23 | 6.24 | 6.24 | qfq | 22,344,000 | 140,157,821 | -1.58% |
| 2026-01-06 | 6.30 | 6.39 | 6.27 | 6.34 | 6.34 | qfq | 27,589,352 | 174,708,293 | -0.94% |
| 2026-01-05 | 6.64 | 6.69 | 6.37 | 6.40 | 6.40 | qfq | 42,164,606 | 271,354,631 | -3.32% |
| 2025-12-31 | 6.78 | 6.90 | 6.42 | 6.62 | 6.62 | qfq | 46,158,041 | 303,584,506 | 2.16% |
| 2025-12-30 | 6.58 | 6.74 | 6.46 | 6.48 | 6.48 | qfq | 21,512,906 | 140,887,427 | -1.52% |
| 2025-12-29 | 6.42 | 6.66 | 6.35 | 6.58 | 6.58 | qfq | 29,965,447 | 196,469,906 | 2.97% |
| 2025-12-26 | 6.43 | 6.44 | 6.34 | 6.39 | 6.39 | qfq | 16,291,600 | 104,113,999 | -0.62% |
| 2025-12-25 | 6.28 | 6.43 | 6.25 | 6.43 | 6.43 | qfq | 21,105,114 | 134,025,015 | 2.39% |
| 2025-12-24 | 6.04 | 6.41 | 6.00 | 6.28 | 6.28 | qfq | 29,629,510 | 184,568,801 | 5.02% |
| 2025-12-23 | 6.08 | 6.09 | 5.96 | 5.98 | 5.98 | qfq | 13,642,362 | 81,916,395 | -1.16% |
| 2025-12-22 | 6.05 | 6.13 | 5.99 | 6.05 | 6.05 | qfq | 14,178,500 | 86,113,051 | 0.67% |
| 2025-12-19 | 5.93 | 6.03 | 5.90 | 6.01 | 6.01 | qfq | 15,429,301 | 92,285,195 | 2.04% |
| 2025-12-18 | 5.88 | 6.00 | 5.84 | 5.89 | 5.89 | qfq | 15,863,384 | 94,220,638 | 0.00% |
| 2025-12-17 | 5.96 | 6.05 | 5.74 | 5.89 | 5.89 | qfq | 24,062,000 | 141,784,963 | -1.51% |
| 2025-12-16 | 6.26 | 6.28 | 5.96 | 5.98 | 5.98 | qfq | 29,670,000 | 180,256,782 | -4.93% |
| 2025-12-15 | 6.25 | 6.34 | 6.20 | 6.29 | 6.29 | qfq | 21,509,971 | 135,103,557 | -0.32% |
| 2025-12-12 | 6.32 | 6.49 | 6.24 | 6.31 | 6.31 | qfq | 45,334,801 | 288,594,018 | -4.10% |
| 2025-12-11 | 6.81 | 7.15 | 6.35 | 6.58 | 6.58 | qfq | 97,600,082 | 651,994,970 | 0.92% |
| 2025-12-10 | 6.40 | 6.54 | 6.38 | 6.52 | 6.52 | qfq | 18,333,000 | 118,516,659 | 1.09% |
| 2025-12-09 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | qfq | 18,671,059 | 120,171,005 | 0.47% |
| 2025-12-08 | 6.45 | 6.49 | 6.39 | 6.42 | 6.42 | qfq | 21,447,201 | 138,041,643 | -0.77% |
| 2025-12-05 | 6.14 | 6.48 | 6.10 | 6.47 | 6.47 | qfq | 34,717,003 | 221,188,453 | 5.03% |
| 2025-12-04 | 6.21 | 6.25 | 6.08 | 6.16 | 6.16 | qfq | 18,422,100 | 113,179,101 | -0.81% |
| 2025-12-03 | 6.30 | 6.31 | 6.19 | 6.21 | 6.21 | qfq | 21,738,500 | 135,614,555 | -1.27% |
| 2025-12-02 | 6.21 | 6.35 | 6.12 | 6.29 | 6.29 | qfq | 27,125,099 | 169,743,414 | 1.13% |
| 2025-12-01 | 6.41 | 6.44 | 6.19 | 6.22 | 6.22 | qfq | 32,083,400 | 200,944,284 | -3.72% |
| 2025-11-28 | 6.34 | 6.46 | 6.27 | 6.46 | 6.46 | qfq | 23,151,900 | 147,338,862 | 1.89% |
| 2025-11-27 | 6.40 | 6.46 | 6.33 | 6.34 | 6.34 | qfq | 20,965,500 | 133,857,925 | -1.40% |
| 2025-11-26 | 6.49 | 6.58 | 6.39 | 6.43 | 6.43 | qfq | 27,219,842 | 176,428,238 | 0.47% |
| 2025-11-25 | 6.43 | 6.47 | 6.36 | 6.40 | 6.40 | qfq | 20,071,700 | 128,601,898 | -0.47% |
| 2025-11-24 | 6.35 | 6.46 | 6.26 | 6.43 | 6.43 | qfq | 28,548,361 | 181,422,658 | 1.42% |
| 2025-11-21 | 6.63 | 6.69 | 6.33 | 6.34 | 6.34 | qfq | 34,098,938 | 220,945,247 | -5.37% |
| 2025-11-20 | 6.87 | 6.99 | 6.66 | 6.70 | 6.70 | qfq | 31,320,185 | 211,682,760 | -2.62% |
| 2025-11-19 | 6.98 | 7.05 | 6.79 | 6.88 | 6.88 | qfq | 34,249,679 | 235,732,273 | -1.85% |
| 2025-11-18 | 7.14 | 7.20 | 6.95 | 7.01 | 7.01 | qfq | 54,158,299 | 381,242,680 | -2.09% |
| 2025-11-17 | 7.18 | 7.46 | 7.10 | 7.16 | 7.16 | qfq | 67,047,521 | 485,962,244 | 0.42% |
| 2025-11-14 | 7.00 | 7.33 | 6.97 | 7.13 | 7.13 | qfq | 65,435,689 | 468,671,519 | 1.13% |
| 2025-11-13 | 6.88 | 7.13 | 6.82 | 7.05 | 7.05 | qfq | 58,541,695 | 412,391,585 | 1.44% |
| 2025-11-12 | 6.87 | 6.95 | 6.72 | 6.95 | 6.95 | qfq | 51,906,141 | 354,548,189 | 0.58% |
| 2025-11-11 | 6.73 | 7.17 | 6.70 | 6.91 | 6.91 | qfq | 82,923,366 | 576,067,007 | 2.67% |
| 2025-11-10 | 6.40 | 6.86 | 6.39 | 6.73 | 6.73 | qfq | 80,178,098 | 532,147,023 | 5.32% |
| 2025-11-07 | 6.44 | 6.49 | 6.36 | 6.39 | 6.39 | qfq | 42,793,346 | 274,959,226 | 0.31% |
| 2025-11-06 | 6.53 | 6.56 | 6.34 | 6.37 | 6.37 | qfq | 47,325,605 | 302,942,340 | -3.34% |
| 2025-11-05 | 6.44 | 6.61 | 6.39 | 6.59 | 6.59 | qfq | 64,604,790 | 421,138,692 | 1.38% |
| 2025-11-04 | 6.35 | 6.56 | 6.30 | 6.50 | 6.50 | qfq | 60,232,990 | 386,283,855 | 0.15% |
| 2025-11-03 | 6.39 | 6.61 | 6.25 | 6.49 | 6.49 | qfq | 85,828,468 | 549,431,340 | 0.31% |
| 2025-10-31 | 6.77 | 6.86 | 6.47 | 6.47 | 6.47 | qfq | 141,030,553 | 926,827,738 | -10.01% |
| 2025-10-30 | 6.82 | 7.50 | 6.50 | 7.19 | 7.19 | qfq | 175,816,896 | 1,251,490,455 | 2.71% |
| 2025-10-29 | 7.98 | 8.43 | 7.00 | 7.00 | 7.00 | qfq | 207,288,946 | 1,573,795,674 | -8.62% |
| 2025-10-28 | 7.60 | 7.66 | 7.31 | 7.66 | 7.66 | qfq | 53,463,126 | 405,938,719 | 10.06% |
| 2025-10-27 | 6.65 | 6.96 | 6.64 | 6.96 | 6.96 | qfq | 75,378,612 | 519,303,255 | 9.95% |
| 2025-10-24 | 5.77 | 6.33 | 5.69 | 6.33 | 6.33 | qfq | 51,575,140 | 319,395,556 | 10.09% |
| 2025-10-23 | 5.89 | 5.93 | 5.67 | 5.75 | 5.75 | qfq | 35,546,917 | 204,405,664 | -1.03% |
| 2025-10-22 | 5.57 | 6.15 | 5.57 | 5.81 | 5.81 | qfq | 60,270,944 | 351,531,345 | 3.75% |
| 2025-10-21 | 5.45 | 5.60 | 5.39 | 5.60 | 5.60 | qfq | 22,296,822 | 123,322,336 | 2.75% |
| 2025-10-20 | 5.51 | 5.52 | 5.42 | 5.45 | 5.45 | qfq | 12,288,958 | 67,013,126 | 0.37% |
| 2025-10-17 | 5.55 | 5.58 | 5.40 | 5.43 | 5.43 | qfq | 20,488,400 | 112,425,254 | -2.34% |
| 2025-10-16 | 5.63 | 5.71 | 5.55 | 5.56 | 5.56 | qfq | 24,799,200 | 139,386,118 | -1.24% |
| 2025-10-15 | 5.65 | 5.68 | 5.56 | 5.63 | 5.63 | qfq | 25,822,899 | 144,947,804 | 1.08% |
| 2025-10-14 | 5.55 | 5.65 | 5.51 | 5.57 | 5.57 | qfq | 28,041,003 | 156,138,589 | 0.72% |
| 2025-10-13 | 5.32 | 5.60 | 5.28 | 5.53 | 5.53 | qfq | 25,144,820 | 137,301,434 | 0.73% |
| 2025-10-10 | 5.37 | 5.57 | 5.36 | 5.49 | 5.49 | qfq | 20,028,244 | 109,738,401 | 1.48% |
| 2025-10-09 | 5.36 | 5.44 | 5.27 | 5.41 | 5.41 | qfq | 17,049,606 | 91,291,025 | 0.93% |
| 2025-09-30 | 5.38 | 5.48 | 5.31 | 5.36 | 5.36 | qfq | 17,964,100 | 96,580,369 | -0.37% |
| 2025-09-29 | 5.51 | 5.53 | 5.35 | 5.38 | 5.38 | qfq | 20,362,800 | 110,306,396 | -1.28% |
| 2025-09-26 | 5.58 | 5.73 | 5.45 | 5.45 | 5.45 | qfq | 27,032,900 | 151,254,469 | -1.62% |
| 2025-09-25 | 5.53 | 5.63 | 5.46 | 5.54 | 5.54 | qfq | 26,976,500 | 149,886,832 | -0.18% |
| 2025-09-24 | 5.40 | 5.69 | 5.33 | 5.55 | 5.55 | qfq | 36,878,480 | 204,693,737 | 2.21% |
| 2025-09-23 | 5.36 | 5.46 | 5.16 | 5.43 | 5.43 | qfq | 24,977,998 | 132,236,666 | 1.12% |
| 2025-09-22 | 5.47 | 5.59 | 5.34 | 5.37 | 5.37 | qfq | 28,355,560 | 154,067,927 | -1.65% |
| 2025-09-19 | 5.21 | 5.74 | 5.12 | 5.46 | 5.46 | qfq | 44,490,532 | 241,401,387 | 4.40% |
| 2025-09-18 | 5.36 | 5.38 | 5.17 | 5.23 | 5.23 | qfq | 24,066,319 | 127,143,483 | -3.33% |
| 2025-09-17 | 5.37 | 5.45 | 5.26 | 5.41 | 5.41 | qfq | 24,636,374 | 132,054,768 | 1.31% |
| 2025-09-16 | 5.32 | 5.37 | 5.25 | 5.34 | 5.34 | qfq | 15,515,405 | 82,429,446 | 0.56% |
| 2025-09-15 | 5.44 | 5.46 | 5.31 | 5.31 | 5.31 | qfq | 18,544,572 | 99,290,756 | -1.30% |
| 2025-09-12 | 5.45 | 5.46 | 5.36 | 5.38 | 5.38 | qfq | 17,519,844 | 94,388,335 | -1.28% |
| 2025-09-11 | 5.44 | 5.45 | 5.36 | 5.45 | 5.45 | qfq | 19,633,801 | 105,942,343 | -0.37% |
| 2025-09-10 | 5.51 | 5.53 | 5.42 | 5.47 | 5.47 | qfq | 26,285,100 | 143,452,229 | -1.97% |
| 2025-09-09 | 5.38 | 5.68 | 5.34 | 5.58 | 5.58 | qfq | 46,347,472 | 256,842,831 | 3.53% |
| 2025-09-08 | 5.42 | 5.43 | 5.34 | 5.39 | 5.39 | qfq | 18,017,600 | 96,785,350 | -0.55% |
| 2025-09-05 | 5.36 | 5.42 | 5.30 | 5.42 | 5.42 | qfq | 22,291,132 | 119,553,476 | 0.74% |
| 2025-09-04 | 5.38 | 5.52 | 5.27 | 5.38 | 5.38 | qfq | 29,572,400 | 158,981,244 | -0.74% |
| 2025-09-03 | 5.65 | 5.65 | 5.34 | 5.42 | 5.42 | qfq | 38,872,703 | 212,869,972 | -4.58% |
| 2025-09-02 | 5.48 | 5.72 | 5.42 | 5.68 | 5.68 | qfq | 56,731,975 | 315,484,699 | 3.09% |
| 2025-09-01 | 5.60 | 5.60 | 5.45 | 5.51 | 5.51 | qfq | 51,691,899 | 284,963,754 | -3.67% |
| 2025-08-29 | 5.56 | 5.87 | 5.36 | 5.72 | 5.72 | qfq | 105,137,272 | 585,173,400 | 4.00% |
| 2025-08-28 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | qfq | 63,391,786 | 342,902,621 | 10.00% |
| 2025-08-27 | 5.16 | 5.16 | 4.99 | 5.00 | 5.00 | qfq | 22,870,084 | 115,903,703 | -3.10% |
| 2025-08-26 | 5.08 | 5.18 | 5.08 | 5.16 | 5.16 | qfq | 20,070,402 | 103,338,600 | 0.98% |
| 2025-08-25 | 5.13 | 5.15 | 5.07 | 5.11 | 5.11 | qfq | 14,519,364 | 74,057,714 | -0.39% |
| 2025-08-22 | 5.13 | 5.15 | 5.08 | 5.13 | 5.13 | qfq | 15,901,900 | 81,191,635 | -0.19% |
| 2025-08-21 | 5.12 | 5.21 | 5.11 | 5.14 | 5.14 | qfq | 16,099,851 | 82,783,703 | -0.19% |
| 2025-08-20 | 5.04 | 5.15 | 5.02 | 5.15 | 5.15 | qfq | 23,495,022 | 120,296,051 | 1.98% |
| 2025-08-19 | 5.03 | 5.08 | 5.00 | 5.05 | 5.05 | qfq | 12,271,401 | 61,917,845 | 0.00% |
| 2025-08-18 | 5.03 | 5.12 | 5.02 | 5.05 | 5.05 | qfq | 18,972,000 | 96,082,324 | 0.60% |
| 2025-08-15 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | qfq | 12,818,500 | 64,130,641 | 1.01% |
| 2025-08-14 | 5.17 | 5.20 | 4.97 | 4.97 | 4.97 | qfq | 26,888,307 | 135,986,636 | -3.68% |
| 2025-08-13 | 5.16 | 5.18 | 5.12 | 5.16 | 5.16 | qfq | 14,200,794 | 73,106,763 | 0.19% |
| 2025-08-12 | 5.13 | 5.17 | 5.11 | 5.15 | 5.15 | qfq | 14,315,653 | 73,589,080 | 0.39% |
| 2025-08-11 | 5.09 | 5.17 | 5.09 | 5.13 | 5.13 | qfq | 15,484,400 | 79,446,323 | 0.59% |
| 2025-08-08 | 5.08 | 5.10 | 5.00 | 5.10 | 5.10 | qfq | 12,315,387 | 62,224,511 | 0.20% |
| 2025-08-07 | 5.07 | 5.19 | 5.06 | 5.09 | 5.09 | qfq | 14,956,400 | 76,409,635 | 0.59% |
| 2025-08-06 | 5.09 | 5.11 | 5.03 | 5.06 | 5.06 | qfq | 10,072,200 | 50,998,576 | -0.39% |
| 2025-08-05 | 5.00 | 5.09 | 4.99 | 5.08 | 5.08 | qfq | 11,483,401 | 58,103,430 | 1.60% |
| 2025-08-04 | 4.93 | 5.00 | 4.91 | 5.00 | 5.00 | qfq | 7,271,328 | 36,098,281 | 1.01% |
| 2025-08-01 | 4.93 | 4.99 | 4.93 | 4.95 | 4.95 | qfq | 9,541,394 | 47,317,411 | 0.20% |
| 2025-07-31 | 5.05 | 5.08 | 4.92 | 4.94 | 4.94 | qfq | 15,430,030 | 76,977,560 | -2.37% |
| 2025-07-30 | 5.02 | 5.08 | 5.01 | 5.06 | 5.06 | qfq | 11,996,010 | 60,580,772 | 0.60% |
| 2025-07-29 | 5.09 | 5.10 | 5.00 | 5.03 | 5.03 | qfq | 13,818,553 | 69,475,428 | -1.37% |
| 2025-07-28 | 5.17 | 5.17 | 5.08 | 5.10 | 5.10 | qfq | 14,338,301 | 73,268,999 | -1.35% |
| 2025-07-25 | 5.12 | 5.17 | 5.07 | 5.17 | 5.17 | qfq | 17,028,105 | 87,525,711 | 0.78% |
| 2025-07-24 | 5.11 | 5.16 | 5.10 | 5.13 | 5.13 | qfq | 15,458,201 | 79,283,248 | 0.39% |
| 2025-07-23 | 5.12 | 5.27 | 5.06 | 5.11 | 5.11 | qfq | 27,054,001 | 139,449,073 | -0.58% |
| 2025-07-22 | 5.10 | 5.15 | 5.04 | 5.14 | 5.14 | qfq | 18,727,561 | 95,564,491 | 0.78% |
| 2025-07-21 | 5.01 | 5.11 | 5.00 | 5.10 | 5.10 | qfq | 15,945,903 | 80,928,657 | 2.20% |
| 2025-07-18 | 4.99 | 5.03 | 4.96 | 4.99 | 4.99 | qfq | 9,703,501 | 48,457,237 | 0.00% |
| 2025-07-17 | 4.98 | 5.04 | 4.94 | 4.99 | 4.99 | qfq | 13,275,711 | 66,077,262 | 0.20% |
| 2025-07-16 | 4.95 | 5.00 | 4.92 | 4.98 | 4.98 | qfq | 9,192,593 | 45,718,040 | 0.81% |
| 2025-07-15 | 5.05 | 5.05 | 4.91 | 4.94 | 4.94 | qfq | 18,929,517 | 93,908,281 | -2.76% |
| 2025-07-14 | 5.08 | 5.15 | 5.05 | 5.08 | 5.08 | qfq | 10,771,511 | 54,867,835 | 0.00% |
| 2025-07-11 | 5.06 | 5.11 | 5.04 | 5.08 | 5.08 | qfq | 12,140,011 | 61,546,940 | 0.40% |
| 2025-07-10 | 5.03 | 5.06 | 5.01 | 5.06 | 5.06 | qfq | 10,387,701 | 52,390,983 | 0.60% |
| 2025-07-09 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | qfq | 13,839,000 | 70,062,370 | -1.37% |
| 2025-07-08 | 5.09 | 5.18 | 5.06 | 5.10 | 5.10 | qfq | 16,196,616 | 82,821,080 | 0.79% |
| 2025-07-07 | 4.99 | 5.09 | 4.97 | 5.06 | 5.06 | qfq | 11,535,300 | 58,282,162 | 1.00% |
| 2025-07-04 | 5.05 | 5.12 | 5.00 | 5.01 | 5.01 | qfq | 16,374,800 | 82,719,947 | -0.99% |
| 2025-07-03 | 5.11 | 5.13 | 5.05 | 5.06 | 5.06 | qfq | 15,755,600 | 79,956,543 | -1.17% |
| 2025-07-02 | 5.08 | 5.16 | 5.00 | 5.12 | 5.12 | qfq | 23,216,135 | 117,660,941 | -0.78% |
| 2025-07-01 | 5.30 | 5.31 | 5.12 | 5.16 | 5.16 | qfq | 29,663,993 | 153,459,203 | -2.64% |
| 2025-06-30 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | qfq | 19,528,301 | 103,253,288 | -0.93% |
| 2025-06-27 | 5.22 | 5.39 | 5.18 | 5.35 | 5.35 | qfq | 35,546,000 | 187,572,167 | 2.69% |
| 2025-06-26 | 5.04 | 5.42 | 5.04 | 5.21 | 5.21 | qfq | 42,127,882 | 220,917,793 | 2.96% |
| 2025-06-25 | 5.04 | 5.08 | 5.01 | 5.06 | 5.06 | qfq | 18,035,051 | 90,903,869 | 0.00% |
| 2025-06-24 | 5.04 | 5.08 | 5.01 | 5.06 | 5.06 | qfq | 20,617,460 | 104,160,729 | 0.40% |
| 2025-06-23 | 4.93 | 5.07 | 4.91 | 5.04 | 5.04 | qfq | 15,840,321 | 79,460,394 | 1.20% |
| 2025-06-20 | 4.92 | 5.04 | 4.88 | 4.98 | 4.98 | qfq | 20,196,667 | 100,264,688 | 0.40% |
| 2025-06-19 | 4.96 | 5.14 | 4.91 | 4.96 | 4.96 | qfq | 34,289,931 | 172,131,214 | 0.00% |
| 2025-06-18 | 5.02 | 5.05 | 4.92 | 4.96 | 4.96 | qfq | 20,942,037 | 104,028,510 | -1.20% |
| 2025-06-17 | 5.11 | 5.13 | 4.96 | 5.02 | 5.02 | qfq | 29,639,004 | 148,552,786 | -1.18% |
| 2025-06-16 | 5.15 | 5.19 | 5.06 | 5.08 | 5.08 | qfq | 27,407,272 | 140,119,297 | -0.97% |
| 2025-06-13 | 5.45 | 5.45 | 5.10 | 5.13 | 5.13 | qfq | 47,222,700 | 246,570,710 | -6.22% |
| 2025-06-12 | 5.46 | 5.50 | 5.35 | 5.47 | 5.47 | qfq | 41,487,903 | 224,481,786 | -0.55% |
| 2025-06-11 | 5.68 | 5.72 | 5.49 | 5.50 | 5.50 | qfq | 64,190,430 | 357,501,038 | -5.17% |
| 2025-06-10 | 5.61 | 6.07 | 5.56 | 5.80 | 5.80 | qfq | 98,419,436 | 567,775,334 | 1.75% |
| 2025-06-09 | 5.56 | 6.09 | 5.41 | 5.70 | 5.70 | qfq | 121,720,867 | 693,094,534 | 1.60% |
| 2025-06-06 | 5.09 | 5.61 | 5.03 | 5.61 | 5.61 | qfq | 85,873,079 | 457,466,733 | 10.00% |
| 2025-06-05 | 5.19 | 5.25 | 5.06 | 5.10 | 5.10 | qfq | 51,616,900 | 263,909,510 | -1.73% |
| 2025-06-04 | 5.40 | 5.56 | 5.13 | 5.19 | 5.19 | qfq | 100,989,582 | 534,916,075 | -0.38% |
| 2025-06-03 | 4.71 | 5.21 | 4.71 | 5.21 | 5.21 | qfq | 50,797,526 | 253,805,346 | 9.92% |
| 2025-05-30 | 4.87 | 4.90 | 4.73 | 4.74 | 4.74 | qfq | 15,110,701 | 72,371,135 | -3.07% |
| 2025-05-29 | 4.80 | 4.92 | 4.79 | 4.89 | 4.89 | qfq | 14,476,900 | 70,480,987 | 1.66% |
| 2025-05-28 | 4.89 | 4.92 | 4.79 | 4.81 | 4.81 | qfq | 11,629,200 | 56,120,504 | -1.64% |
| 2025-05-27 | 4.80 | 4.90 | 4.75 | 4.89 | 4.89 | qfq | 14,683,451 | 71,022,133 | 1.66% |
| 2025-05-26 | 4.75 | 4.86 | 4.74 | 4.81 | 4.81 | qfq | 13,273,451 | 63,882,968 | 0.84% |
| 2025-05-23 | 4.79 | 4.89 | 4.75 | 4.77 | 4.77 | qfq | 15,636,300 | 75,289,757 | -0.42% |
| 2025-05-22 | 4.86 | 4.89 | 4.79 | 4.79 | 4.79 | qfq | 15,262,963 | 73,683,862 | -2.24% |
| 2025-05-21 | 4.94 | 4.97 | 4.82 | 4.90 | 4.90 | qfq | 26,212,000 | 127,988,938 | -1.61% |
| 2025-05-20 | 4.86 | 5.14 | 4.86 | 4.98 | 4.98 | qfq | 46,162,300 | 231,246,333 | 3.11% |
| 2025-05-19 | 4.70 | 4.84 | 4.62 | 4.83 | 4.83 | qfq | 29,246,814 | 138,129,265 | -0.41% |
| 2025-05-16 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | qfq | 12,868,209 | 61,924,777 | 1.46% |
| 2025-05-15 | 4.82 | 4.82 | 4.73 | 4.78 | 4.78 | qfq | 8,710,866 | 41,618,763 | -0.62% |
| 2025-05-14 | 4.80 | 4.83 | 4.74 | 4.81 | 4.81 | qfq | 13,247,800 | 63,397,097 | 0.21% |
| 2025-05-13 | 4.89 | 4.93 | 4.77 | 4.80 | 4.80 | qfq | 17,701,610 | 85,161,236 | -1.64% |
| 2025-05-12 | 4.81 | 4.97 | 4.81 | 4.88 | 4.88 | qfq | 23,965,401 | 117,363,678 | 1.88% |
| 2025-05-09 | 4.76 | 4.80 | 4.71 | 4.79 | 4.79 | qfq | 19,603,310 | 93,371,476 | 0.63% |
| 2025-05-08 | 4.60 | 4.76 | 4.58 | 4.76 | 4.76 | qfq | 23,427,931 | 110,504,313 | 3.03% |
| 2025-05-07 | 4.61 | 4.65 | 4.58 | 4.62 | 4.62 | qfq | 16,984,609 | 78,404,450 | 0.87% |
| 2025-05-06 | 4.50 | 4.59 | 4.50 | 4.58 | 4.58 | qfq | 16,205,300 | 73,958,767 | 2.00% |
| 2025-04-30 | 4.42 | 4.64 | 4.42 | 4.49 | 4.49 | qfq | 20,948,822 | 95,051,086 | 1.35% |
| 2025-04-29 | 4.49 | 4.51 | 4.41 | 4.43 | 4.43 | qfq | 18,532,977 | 82,349,598 | -1.77% |
| 2025-04-28 | 4.70 | 4.71 | 4.51 | 4.51 | 4.51 | qfq | 27,524,300 | 125,927,545 | -2.59% |
| 2025-04-25 | 4.59 | 4.83 | 4.56 | 4.63 | 4.63 | qfq | 49,566,894 | 231,789,868 | 5.47% |
| 2025-04-24 | 4.52 | 4.54 | 4.38 | 4.39 | 4.39 | qfq | 17,181,077 | 76,208,317 | -3.09% |
| 2025-04-23 | 4.55 | 4.64 | 4.53 | 4.53 | 4.53 | qfq | 14,385,295 | 65,617,165 | -0.44% |
| 2025-04-22 | 4.46 | 4.61 | 4.46 | 4.55 | 4.55 | qfq | 20,126,500 | 91,380,199 | 1.79% |
| 2025-04-21 | 4.45 | 4.52 | 4.43 | 4.47 | 4.47 | qfq | 13,770,029 | 61,578,343 | 0.45% |
| 2025-04-18 | 4.46 | 4.47 | 4.38 | 4.45 | 4.45 | qfq | 14,232,195 | 62,921,043 | -0.22% |
| 2025-04-17 | 4.44 | 4.54 | 4.41 | 4.46 | 4.46 | qfq | 17,159,900 | 76,916,444 | -0.45% |
| 2025-04-16 | 4.68 | 4.71 | 4.37 | 4.48 | 4.48 | qfq | 33,696,300 | 151,369,174 | -3.86% |
| 2025-04-15 | 4.77 | 4.82 | 4.60 | 4.66 | 4.66 | qfq | 27,719,250 | 129,618,182 | -2.51% |
| 2025-04-14 | 4.75 | 4.85 | 4.72 | 4.78 | 4.78 | qfq | 39,174,040 | 187,486,001 | 1.49% |
| 2025-04-11 | 4.78 | 4.97 | 4.71 | 4.71 | 4.71 | qfq | 49,511,433 | 237,220,904 | -2.28% |
| 2025-04-10 | 4.83 | 5.05 | 4.80 | 4.82 | 4.82 | qfq | 72,744,086 | 357,307,750 | 0.00% |
| 2025-04-09 | 4.74 | 4.95 | 4.50 | 4.82 | 4.82 | qfq | 93,367,199 | 436,996,334 | -3.60% |
| 2025-04-08 | 4.37 | 5.15 | 4.37 | 5.00 | 5.00 | qfq | 104,735,021 | 493,049,755 | 5.49% |
| 2025-04-07 | 5.00 | 5.28 | 4.68 | 4.74 | 4.74 | qfq | 121,495,481 | 599,461,938 | -1.25% |
| 2025-04-03 | 4.36 | 4.80 | 4.31 | 4.80 | 4.80 | qfq | 28,079,139 | 131,177,696 | 10.09% |
| 2025-04-02 | 4.36 | 4.43 | 4.31 | 4.36 | 4.36 | qfq | 8,229,783 | 35,948,691 | 0.23% |
| 2025-04-01 | 4.29 | 4.43 | 4.29 | 4.35 | 4.35 | qfq | 9,513,100 | 41,605,529 | 1.64% |
| 2025-03-31 | 4.43 | 4.44 | 4.23 | 4.28 | 4.28 | qfq | 13,427,800 | 57,803,675 | -3.82% |
| 2025-03-28 | 4.50 | 4.59 | 4.41 | 4.45 | 4.45 | qfq | 15,539,302 | 69,502,182 | -1.11% |
| 2025-03-27 | 4.59 | 4.66 | 4.50 | 4.50 | 4.50 | qfq | 13,866,691 | 63,277,322 | -2.60% |
| 2025-03-26 | 4.45 | 4.63 | 4.43 | 4.62 | 4.62 | qfq | 16,267,713 | 74,355,910 | 3.82% |
| 2025-03-25 | 4.53 | 4.57 | 4.43 | 4.45 | 4.45 | qfq | 13,651,517 | 61,429,628 | -2.20% |
| 2025-03-24 | 4.72 | 4.75 | 4.46 | 4.55 | 4.55 | qfq | 17,202,600 | 78,754,659 | -4.21% |
| 2025-03-21 | 4.82 | 4.84 | 4.70 | 4.75 | 4.75 | qfq | 13,523,441 | 64,473,659 | -1.66% |
| 2025-03-20 | 4.76 | 4.86 | 4.74 | 4.83 | 4.83 | qfq | 15,603,201 | 75,210,646 | 1.47% |
| 2025-03-19 | 4.75 | 4.79 | 4.71 | 4.76 | 4.76 | qfq | 10,220,801 | 48,628,695 | 0.21% |
| 2025-03-18 | 4.75 | 4.77 | 4.70 | 4.75 | 4.75 | qfq | 9,486,400 | 44,825,248 | 0.21% |
| 2025-03-17 | 4.70 | 4.80 | 4.66 | 4.74 | 4.74 | qfq | 14,048,200 | 66,402,696 | 1.07% |
| 2025-03-14 | 4.62 | 4.71 | 4.58 | 4.69 | 4.69 | qfq | 14,148,801 | 65,769,666 | 1.08% |
| 2025-03-13 | 4.72 | 4.74 | 4.58 | 4.64 | 4.64 | qfq | 17,426,800 | 80,920,814 | -2.11% |
| 2025-03-12 | 4.73 | 4.82 | 4.69 | 4.74 | 4.74 | qfq | 22,734,900 | 108,317,718 | 1.50% |
| 2025-03-11 | 4.56 | 4.75 | 4.53 | 4.67 | 4.67 | qfq | 18,943,201 | 88,071,609 | 0.86% |
| 2025-03-10 | 4.60 | 4.65 | 4.57 | 4.63 | 4.63 | qfq | 21,089,067 | 97,371,061 | 1.54% |
| 2025-03-07 | 4.73 | 4.75 | 4.55 | 4.56 | 4.56 | qfq | 48,347,600 | 223,077,260 | -5.79% |
| 2025-03-06 | 4.62 | 5.08 | 4.61 | 4.84 | 4.84 | qfq | 69,732,725 | 342,340,528 | 4.76% |
| 2025-03-05 | 4.58 | 4.63 | 4.52 | 4.62 | 4.62 | qfq | 11,481,600 | 52,338,460 | 0.65% |
| 2025-03-04 | 4.50 | 4.65 | 4.48 | 4.59 | 4.59 | qfq | 10,605,900 | 48,593,720 | 1.55% |
| 2025-03-03 | 4.59 | 4.61 | 4.50 | 4.52 | 4.52 | qfq | 10,790,100 | 49,125,788 | -0.66% |
| 2025-02-28 | 4.58 | 4.67 | 4.50 | 4.55 | 4.55 | qfq | 15,404,751 | 70,561,182 | -1.09% |
| 2025-02-27 | 4.58 | 4.61 | 4.48 | 4.60 | 4.60 | qfq | 14,039,815 | 63,845,369 | 0.88% |
| 2025-02-26 | 4.47 | 4.57 | 4.47 | 4.56 | 4.56 | qfq | 11,740,501 | 53,149,579 | 2.01% |
| 2025-02-25 | 4.43 | 4.53 | 4.38 | 4.47 | 4.47 | qfq | 12,986,200 | 58,148,288 | 0.45% |
| 2025-02-24 | 4.36 | 4.48 | 4.33 | 4.45 | 4.45 | qfq | 15,025,904 | 66,605,328 | 1.83% |
| 2025-02-21 | 4.41 | 4.45 | 4.33 | 4.37 | 4.37 | qfq | 14,529,400 | 63,339,839 | -1.35% |
| 2025-02-20 | 4.43 | 4.45 | 4.39 | 4.43 | 4.43 | qfq | 8,435,100 | 37,303,733 | 0.23% |
| 2025-02-19 | 4.37 | 4.45 | 4.37 | 4.42 | 4.42 | qfq | 7,780,500 | 34,349,992 | 0.91% |
| 2025-02-18 | 4.55 | 4.57 | 4.37 | 4.38 | 4.38 | qfq | 9,876,200 | 43,964,208 | -3.74% |
| 2025-02-17 | 4.48 | 4.57 | 4.48 | 4.55 | 4.55 | qfq | 12,333,841 | 55,877,076 | 2.02% |
| 2025-02-14 | 4.48 | 4.52 | 4.44 | 4.46 | 4.46 | qfq | 9,506,900 | 42,581,423 | -0.45% |
| 2025-02-13 | 4.51 | 4.54 | 4.47 | 4.48 | 4.48 | qfq | 7,847,441 | 35,346,621 | -0.88% |
| 2025-02-12 | 4.48 | 4.52 | 4.46 | 4.52 | 4.52 | qfq | 9,918,600 | 44,575,160 | 0.22% |
| 2025-02-11 | 4.56 | 4.59 | 4.47 | 4.51 | 4.51 | qfq | 11,267,715 | 50,821,456 | -1.74% |
| 2025-02-10 | 4.58 | 4.60 | 4.47 | 4.59 | 4.59 | qfq | 14,549,300 | 66,020,963 | 3.15% |
| 2025-02-07 | 4.42 | 4.48 | 4.38 | 4.45 | 4.45 | qfq | 11,149,900 | 49,466,604 | 0.91% |
| 2025-02-06 | 4.34 | 4.42 | 4.29 | 4.41 | 4.41 | qfq | 11,626,311 | 50,747,390 | 1.61% |
| 2025-02-05 | 4.31 | 4.35 | 4.27 | 4.34 | 4.34 | qfq | 9,227,014 | 39,859,141 | 1.64% |
| 2025-01-27 | 4.29 | 4.41 | 4.23 | 4.27 | 4.27 | qfq | 11,209,941 | 48,418,987 | 0.23% |
| 2025-01-24 | 4.29 | 4.29 | 4.23 | 4.26 | 4.26 | qfq | 7,000,514 | 29,809,680 | 0.00% |
| 2025-01-23 | 4.33 | 4.41 | 4.26 | 4.26 | 4.26 | qfq | 11,935,900 | 51,911,035 | -0.47% |
| 2025-01-22 | 4.31 | 4.33 | 4.23 | 4.28 | 4.28 | qfq | 11,984,400 | 51,248,582 | -2.06% |
| 2025-01-21 | 4.45 | 4.47 | 4.34 | 4.37 | 4.37 | qfq | 8,489,700 | 37,178,132 | -1.80% |
| 2025-01-20 | 4.43 | 4.48 | 4.35 | 4.45 | 4.45 | qfq | 8,409,331 | 37,236,488 | 0.91% |
| 2025-01-17 | 4.38 | 4.43 | 4.34 | 4.41 | 4.41 | qfq | 8,032,931 | 35,220,889 | -0.23% |
| 2025-01-16 | 4.36 | 4.47 | 4.36 | 4.42 | 4.42 | qfq | 9,729,301 | 43,078,190 | 1.38% |
| 2025-01-15 | 4.44 | 4.44 | 4.33 | 4.36 | 4.36 | qfq | 8,010,900 | 34,968,756 | 0.00% |
| 2025-01-14 | 4.21 | 4.36 | 4.21 | 4.36 | 4.36 | qfq | 11,371,150 | 49,040,258 | 4.06% |
| 2025-01-13 | 4.06 | 4.21 | 4.05 | 4.19 | 4.19 | qfq | 9,837,600 | 40,686,259 | 1.21% |
| 2025-01-10 | 4.30 | 4.33 | 4.14 | 4.14 | 4.14 | qfq | 10,474,700 | 44,341,439 | -4.17% |
| 2025-01-09 | 4.29 | 4.36 | 4.28 | 4.32 | 4.32 | qfq | 10,222,400 | 44,150,993 | -0.23% |
| 2025-01-08 | 4.28 | 4.35 | 4.14 | 4.33 | 4.33 | qfq | 13,761,800 | 58,556,711 | 1.41% |
| 2025-01-07 | 4.18 | 4.29 | 4.17 | 4.27 | 4.27 | qfq | 11,377,800 | 48,142,394 | 2.15% |
| 2025-01-06 | 4.20 | 4.23 | 4.05 | 4.18 | 4.18 | qfq | 10,992,800 | 45,686,688 | -0.71% |
| 2025-01-03 | 4.43 | 4.43 | 4.20 | 4.21 | 4.21 | qfq | 14,128,800 | 60,468,810 | -4.32% |
| 2025-01-02 | 4.43 | 4.53 | 4.37 | 4.40 | 4.40 | qfq | 11,444,016 | 50,947,290 | -0.90% |
| 2024-12-31 | 4.53 | 4.59 | 4.42 | 4.44 | 4.44 | qfq | 11,012,219 | 49,574,429 | -1.99% |
| 2024-12-30 | 4.67 | 4.72 | 4.50 | 4.53 | 4.53 | qfq | 15,953,376 | 72,811,244 | -4.03% |
| 2024-12-27 | 4.62 | 4.77 | 4.60 | 4.72 | 4.72 | qfq | 12,034,669 | 56,732,568 | 2.83% |
| 2024-12-26 | 4.60 | 4.67 | 4.58 | 4.59 | 4.59 | qfq | 8,981,400 | 41,585,516 | -0.22% |
| 2024-12-25 | 4.70 | 4.72 | 4.50 | 4.60 | 4.60 | qfq | 13,177,701 | 60,450,099 | -2.54% |
| 2024-12-24 | 4.72 | 4.83 | 4.63 | 4.72 | 4.72 | qfq | 13,829,257 | 65,161,667 | 0.64% |
| 2024-12-23 | 5.02 | 5.06 | 4.69 | 4.69 | 4.69 | qfq | 29,066,807 | 139,732,409 | -7.50% |
| 2024-12-20 | 4.90 | 5.15 | 4.88 | 5.07 | 5.07 | qfq | 23,051,911 | 116,251,170 | 4.75% |
| 2024-12-19 | 4.88 | 4.94 | 4.80 | 4.84 | 4.84 | qfq | 11,041,000 | 53,529,360 | -1.22% |
| 2024-12-18 | 4.91 | 4.97 | 4.76 | 4.90 | 4.90 | qfq | 10,922,151 | 53,565,515 | 0.00% |
| 2024-12-17 | 5.12 | 5.12 | 4.88 | 4.90 | 4.90 | qfq | 15,545,611 | 77,033,573 | -3.73% |
| 2024-12-16 | 5.22 | 5.25 | 5.05 | 5.09 | 5.09 | qfq | 14,995,401 | 76,830,412 | -1.93% |
| 2024-12-13 | 5.25 | 5.34 | 5.17 | 5.19 | 5.19 | qfq | 18,902,771 | 99,399,795 | -1.70% |
| 2024-12-12 | 5.27 | 5.29 | 5.17 | 5.28 | 5.28 | qfq | 16,874,930 | 88,447,859 | 0.19% |
| 2024-12-11 | 5.16 | 5.29 | 5.13 | 5.27 | 5.27 | qfq | 17,510,912 | 91,859,109 | 1.74% |
| 2024-12-10 | 5.32 | 5.36 | 5.17 | 5.18 | 5.18 | qfq | 18,064,601 | 94,951,693 | -0.77% |
| 2024-12-09 | 5.29 | 5.35 | 5.17 | 5.22 | 5.22 | qfq | 17,205,700 | 90,242,536 | -2.25% |
| 2024-12-06 | 5.19 | 5.35 | 5.19 | 5.34 | 5.34 | qfq | 22,389,011 | 118,361,588 | 2.30% |
| 2024-12-05 | 5.13 | 5.30 | 5.09 | 5.22 | 5.22 | qfq | 16,604,111 | 86,184,233 | 1.75% |
| 2024-12-04 | 5.23 | 5.28 | 5.10 | 5.13 | 5.13 | qfq | 17,597,410 | 91,471,075 | -1.91% |
| 2024-12-03 | 5.19 | 5.25 | 5.15 | 5.23 | 5.23 | qfq | 20,059,770 | 104,525,178 | 0.58% |
| 2024-12-02 | 5.07 | 5.20 | 5.06 | 5.20 | 5.20 | qfq | 23,047,601 | 119,077,892 | 2.56% |
| 2024-11-29 | 5.12 | 5.13 | 4.95 | 5.07 | 5.07 | qfq | 18,595,273 | 93,590,424 | -0.98% |
| 2024-11-28 | 4.90 | 5.18 | 4.88 | 5.12 | 5.12 | qfq | 29,437,549 | 148,891,999 | 4.28% |
| 2024-11-27 | 4.90 | 4.93 | 4.76 | 4.91 | 4.91 | qfq | 18,238,601 | 88,091,597 | -0.81% |
| 2024-11-26 | 5.04 | 5.15 | 4.94 | 4.95 | 4.95 | qfq | 16,775,577 | 84,683,379 | -1.98% |
| 2024-11-25 | 4.95 | 5.05 | 4.81 | 5.05 | 5.05 | qfq | 22,746,877 | 111,990,984 | 2.64% |
| 2024-11-22 | 5.04 | 5.20 | 4.91 | 4.92 | 4.92 | qfq | 28,933,628 | 146,457,810 | -1.99% |
| 2024-11-21 | 5.06 | 5.11 | 4.97 | 5.02 | 5.02 | qfq | 15,552,200 | 78,237,797 | -1.18% |
| 2024-11-20 | 5.01 | 5.08 | 4.95 | 5.08 | 5.08 | qfq | 16,631,273 | 83,642,706 | 1.60% |
| 2024-11-19 | 4.95 | 5.00 | 4.83 | 5.00 | 5.00 | qfq | 16,914,713 | 83,011,525 | 2.04% |
| 2024-11-18 | 5.06 | 5.15 | 4.84 | 4.90 | 4.90 | qfq | 22,756,794 | 112,751,728 | -2.97% |
| 2024-11-15 | 5.25 | 5.32 | 5.03 | 5.05 | 5.05 | qfq | 26,940,681 | 139,092,697 | -3.63% |
| 2024-11-14 | 5.45 | 5.51 | 5.22 | 5.24 | 5.24 | qfq | 28,615,801 | 153,406,014 | -5.24% |
| 2024-11-13 | 5.71 | 5.73 | 5.31 | 5.53 | 5.53 | qfq | 47,256,702 | 260,284,393 | -3.83% |
| 2024-11-12 | 6.00 | 6.09 | 5.67 | 5.75 | 5.75 | qfq | 79,619,309 | 468,309,202 | 0.17% |
| 2024-11-11 | 5.67 | 5.74 | 5.33 | 5.74 | 5.74 | qfq | 45,430,079 | 254,378,406 | 9.96% |
| 2024-11-08 | 5.39 | 5.44 | 5.18 | 5.22 | 5.22 | qfq | 34,122,919 | 179,212,591 | -1.51% |
| 2024-11-07 | 5.08 | 5.37 | 5.02 | 5.30 | 5.30 | qfq | 43,597,454 | 229,022,936 | 4.33% |
| 2024-11-06 | 5.15 | 5.24 | 5.06 | 5.08 | 5.08 | qfq | 37,930,081 | 194,584,020 | -1.36% |
| 2024-11-05 | 5.19 | 5.25 | 5.10 | 5.15 | 5.15 | qfq | 40,252,672 | 207,584,434 | 0.78% |
| 2024-11-04 | 4.98 | 5.26 | 4.98 | 5.11 | 5.11 | qfq | 48,579,301 | 248,629,183 | -5.89% |
| 2024-11-01 | 5.80 | 5.80 | 5.43 | 5.43 | 5.43 | qfq | 57,673,400 | 319,406,129 | -9.95% |
| 2024-10-31 | 5.58 | 6.36 | 5.36 | 6.03 | 6.03 | qfq | 113,469,051 | 654,717,426 | 4.15% |
| 2024-10-30 | 6.10 | 6.29 | 5.67 | 5.79 | 5.79 | qfq | 83,785,810 | 497,814,222 | -8.10% |
| 2024-10-29 | 5.85 | 6.30 | 5.74 | 6.30 | 6.30 | qfq | 114,165,045 | 700,466,823 | 9.95% |
| 2024-10-28 | 5.22 | 5.73 | 5.09 | 5.73 | 5.73 | qfq | 68,381,648 | 376,050,749 | 9.98% |
| 2024-10-25 | 5.12 | 5.50 | 5.11 | 5.21 | 5.21 | qfq | 85,363,890 | 451,719,587 | 3.58% |
| 2024-10-24 | 4.58 | 5.03 | 4.54 | 5.03 | 5.03 | qfq | 50,203,965 | 243,635,851 | 10.07% |
| 2024-10-23 | 4.43 | 4.75 | 4.43 | 4.57 | 4.57 | qfq | 32,163,150 | 148,389,598 | 1.78% |
| 2024-10-22 | 4.86 | 4.86 | 4.49 | 4.49 | 4.49 | qfq | 41,044,908 | 191,397,332 | 1.58% |
| 2024-10-21 | 4.46 | 4.47 | 4.30 | 4.42 | 4.42 | qfq | 24,837,384 | 108,520,798 | -0.90% |
| 2024-10-18 | 4.45 | 4.48 | 4.38 | 4.46 | 4.46 | qfq | 21,012,956 | 93,393,871 | 1.83% |
| 2024-10-17 | 4.43 | 4.48 | 4.33 | 4.38 | 4.38 | qfq | 19,243,346 | 84,612,469 | -1.57% |
| 2024-10-16 | 4.28 | 4.55 | 4.26 | 4.45 | 4.45 | qfq | 28,194,112 | 124,571,352 | 2.06% |
| 2024-10-15 | 4.23 | 4.58 | 4.17 | 4.36 | 4.36 | qfq | 33,861,310 | 148,460,903 | 2.59% |
| 2024-10-14 | 4.20 | 4.25 | 4.15 | 4.25 | 4.25 | qfq | 15,900,210 | 66,907,807 | 2.66% |
| 2024-10-11 | 4.16 | 4.33 | 4.12 | 4.14 | 4.14 | qfq | 24,673,408 | 104,055,412 | 0.24% |
| 2024-10-10 | 4.08 | 4.22 | 4.05 | 4.13 | 4.13 | qfq | 21,023,414 | 87,130,524 | 1.23% |
| 2024-10-09 | 4.43 | 4.43 | 4.08 | 4.08 | 4.08 | qfq | 36,367,757 | 153,324,620 | -9.93% |
| 2024-10-08 | 4.90 | 4.90 | 4.37 | 4.53 | 4.53 | qfq | 64,636,083 | 298,923,080 | 0.89% |
| 2024-09-30 | 4.25 | 4.50 | 4.10 | 4.49 | 4.49 | qfq | 66,476,857 | 286,662,376 | 8.19% |
| 2024-09-27 | 4.06 | 4.16 | 4.00 | 4.15 | 4.15 | qfq | 49,230,714 | 200,509,987 | 2.47% |
| 2024-09-26 | 3.99 | 4.09 | 3.95 | 4.05 | 4.05 | qfq | 42,188,096 | 169,023,814 | -0.98% |
| 2024-09-25 | 4.40 | 4.40 | 3.98 | 4.09 | 4.09 | qfq | 64,687,891 | 269,688,089 | 2.25% |
| 2024-09-24 | 3.81 | 4.18 | 3.75 | 4.00 | 4.00 | qfq | 57,218,039 | 228,801,382 | 5.26% |
| 2024-09-23 | 3.67 | 3.83 | 3.58 | 3.80 | 3.80 | qfq | 41,255,324 | 154,101,766 | 3.54% |
| 2024-09-20 | 3.64 | 3.72 | 3.62 | 3.67 | 3.67 | qfq | 26,512,150 | 97,059,258 | -1.34% |
| 2024-09-19 | 3.74 | 3.75 | 3.59 | 3.72 | 3.72 | qfq | 35,956,785 | 132,325,697 | -1.33% |
| 2024-09-18 | 3.69 | 3.96 | 3.50 | 3.77 | 3.77 | qfq | 57,817,717 | 215,931,112 | 2.17% |
| 2024-09-13 | 3.35 | 3.69 | 3.35 | 3.69 | 3.69 | qfq | 18,037,500 | 64,876,523 | 10.15% |
| 2024-09-12 | 3.28 | 3.38 | 3.27 | 3.35 | 3.35 | qfq | 6,950,200 | 23,296,345 | 2.45% |
| 2024-09-11 | 3.28 | 3.31 | 3.26 | 3.27 | 3.27 | qfq | 2,854,300 | 9,361,653 | -1.21% |
| 2024-09-10 | 3.31 | 3.34 | 3.24 | 3.31 | 3.31 | qfq | 4,589,200 | 15,106,036 | 0.00% |
| 2024-09-09 | 3.27 | 3.32 | 3.21 | 3.31 | 3.31 | qfq | 3,863,708 | 12,686,327 | 1.22% |
| 2024-09-06 | 3.32 | 3.33 | 3.26 | 3.27 | 3.27 | qfq | 3,810,097 | 12,576,661 | -1.21% |
| 2024-09-05 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | qfq | 3,151,707 | 10,424,621 | 0.91% |
| 2024-09-04 | 3.29 | 3.32 | 3.27 | 3.28 | 3.28 | qfq | 3,364,197 | 11,086,356 | -1.20% |
| 2024-09-03 | 3.30 | 3.34 | 3.28 | 3.32 | 3.32 | qfq | 3,229,407 | 10,690,512 | 0.30% |
| 2024-09-02 | 3.34 | 3.38 | 3.31 | 3.31 | 3.31 | qfq | 3,988,497 | 13,348,218 | -0.90% |
| 2024-08-30 | 3.25 | 3.38 | 3.25 | 3.34 | 3.34 | qfq | 5,433,100 | 18,135,429 | 1.83% |
| 2024-08-29 | 3.24 | 3.31 | 3.22 | 3.28 | 3.28 | qfq | 4,180,000 | 13,692,591 | 0.92% |
| 2024-08-28 | 3.21 | 3.29 | 3.15 | 3.25 | 3.25 | qfq | 5,989,409 | 19,419,461 | 1.25% |
| 2024-08-27 | 3.36 | 3.36 | 3.20 | 3.21 | 3.21 | qfq | 5,338,307 | 17,367,551 | -3.31% |
| 2024-08-26 | 3.23 | 3.34 | 3.23 | 3.32 | 3.32 | qfq | 4,368,700 | 14,448,123 | 2.47% |
| 2024-08-23 | 3.28 | 3.29 | 3.20 | 3.24 | 3.24 | qfq | 4,080,400 | 13,232,184 | -1.22% |
| 2024-08-22 | 3.32 | 3.34 | 3.27 | 3.28 | 3.28 | qfq | 3,722,700 | 12,285,248 | -1.20% |
| 2024-08-21 | 3.31 | 3.34 | 3.28 | 3.32 | 3.32 | qfq | 4,639,461 | 15,361,912 | -0.30% |
| 2024-08-20 | 3.42 | 3.42 | 3.29 | 3.33 | 3.33 | qfq | 5,607,900 | 18,656,373 | -1.77% |
| 2024-08-19 | 3.40 | 3.45 | 3.37 | 3.39 | 3.39 | qfq | 5,648,400 | 19,200,968 | -0.29% |
| 2024-08-16 | 3.47 | 3.48 | 3.40 | 3.40 | 3.40 | qfq | 4,751,550 | 16,278,907 | -1.73% |
| 2024-08-15 | 3.43 | 3.48 | 3.39 | 3.46 | 3.46 | qfq | 6,164,000 | 21,217,751 | 0.58% |
| 2024-08-14 | 3.48 | 3.50 | 3.43 | 3.44 | 3.44 | qfq | 3,190,600 | 11,027,698 | -1.15% |
| 2024-08-13 | 3.41 | 3.48 | 3.36 | 3.48 | 3.48 | qfq | 4,277,433 | 14,682,066 | 2.05% |
| 2024-08-12 | 3.45 | 3.47 | 3.39 | 3.41 | 3.41 | qfq | 3,936,800 | 13,483,386 | -1.16% |
| 2024-08-09 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | qfq | 4,171,310 | 14,482,505 | -0.29% |
| 2024-08-08 | 3.49 | 3.49 | 3.40 | 3.46 | 3.46 | qfq | 5,360,300 | 18,492,208 | -0.57% |
| 2024-08-07 | 3.45 | 3.52 | 3.41 | 3.48 | 3.48 | qfq | 5,448,200 | 18,939,793 | 1.46% |
| 2024-08-06 | 3.42 | 3.48 | 3.38 | 3.43 | 3.43 | qfq | 4,795,100 | 16,388,463 | 0.88% |
| 2024-08-05 | 3.45 | 3.52 | 3.39 | 3.40 | 3.40 | qfq | 7,541,800 | 26,067,257 | -2.30% |
| 2024-08-02 | 3.52 | 3.56 | 3.46 | 3.48 | 3.48 | qfq | 6,106,800 | 21,459,792 | -1.97% |
| 2024-08-01 | 3.50 | 3.57 | 3.50 | 3.55 | 3.55 | qfq | 7,146,900 | 25,328,251 | 0.85% |
| 2024-07-31 | 3.43 | 3.54 | 3.41 | 3.52 | 3.52 | qfq | 7,574,820 | 26,409,849 | 2.92% |
| 2024-07-30 | 3.33 | 3.42 | 3.30 | 3.42 | 3.42 | qfq | 4,682,401 | 15,828,748 | 1.79% |
| 2024-07-29 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | qfq | 4,136,400 | 13,836,196 | 0.60% |
| 2024-07-26 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | qfq | 5,490,200 | 18,201,374 | 3.09% |
| 2024-07-25 | 3.19 | 3.29 | 3.15 | 3.24 | 3.24 | qfq | 5,786,000 | 18,646,172 | 1.89% |
| 2024-07-24 | 3.26 | 3.26 | 3.17 | 3.18 | 3.18 | qfq | 6,156,400 | 19,734,232 | -2.45% |
| 2024-07-23 | 3.31 | 3.37 | 3.26 | 3.26 | 3.26 | qfq | 6,758,100 | 22,430,094 | -1.21% |
| 2024-07-22 | 3.29 | 3.31 | 3.25 | 3.30 | 3.30 | qfq | 4,165,700 | 13,675,935 | 0.00% |
| 2024-07-19 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | qfq | 4,887,500 | 16,084,758 | 0.92% |
| 2024-07-18 | 3.31 | 3.31 | 3.20 | 3.27 | 3.27 | qfq | 6,465,400 | 20,936,518 | -0.61% |
| 2024-07-17 | 3.38 | 3.39 | 3.27 | 3.29 | 3.29 | qfq | 6,801,000 | 22,462,582 | -2.66% |
| 2024-07-16 | 3.42 | 3.44 | 3.36 | 3.38 | 3.38 | qfq | 4,919,400 | 16,633,593 | -1.17% |
| 2024-07-15 | 3.48 | 3.49 | 3.41 | 3.42 | 3.42 | qfq | 5,640,800 | 19,383,593 | -2.29% |
| 2024-07-12 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | qfq | 5,887,600 | 20,733,561 | -1.13% |
| 2024-07-11 | 3.43 | 3.58 | 3.41 | 3.54 | 3.54 | qfq | 10,324,000 | 36,136,793 | 5.04% |
| 2024-07-10 | 3.43 | 3.46 | 3.35 | 3.37 | 3.37 | qfq | 7,073,300 | 24,015,336 | -2.32% |
| 2024-07-09 | 3.35 | 3.45 | 3.31 | 3.45 | 3.45 | qfq | 7,311,200 | 24,795,011 | 2.37% |
| 2024-07-08 | 3.51 | 3.52 | 3.36 | 3.37 | 3.37 | qfq | 6,934,120 | 23,617,775 | -3.16% |
| 2024-07-05 | 3.42 | 3.49 | 3.35 | 3.48 | 3.48 | qfq | 7,656,201 | 26,249,691 | 2.35% |
| 2024-07-04 | 3.54 | 3.57 | 3.39 | 3.40 | 3.40 | qfq | 10,167,300 | 35,073,437 | -4.23% |
| 2024-07-03 | 3.56 | 3.61 | 3.54 | 3.55 | 3.55 | qfq | 7,187,549 | 25,693,549 | -0.56% |
| 2024-07-02 | 3.56 | 3.65 | 3.51 | 3.57 | 3.57 | qfq | 13,100,600 | 46,918,380 | -0.28% |
| 2024-07-01 | 3.53 | 3.79 | 3.42 | 3.58 | 3.58 | qfq | 19,519,878 | 69,556,957 | 1.42% |
| 2024-06-28 | 3.49 | 3.59 | 3.46 | 3.53 | 3.53 | qfq | 7,103,578 | 25,149,266 | 1.15% |
| 2024-06-27 | 3.62 | 3.65 | 3.48 | 3.49 | 3.49 | qfq | 6,233,876 | 22,148,969 | -2.79% |
| 2024-06-26 | 3.53 | 3.59 | 3.47 | 3.59 | 3.59 | qfq | 5,891,908 | 20,859,706 | 2.57% |
| 2024-06-25 | 3.41 | 3.56 | 3.40 | 3.50 | 3.50 | qfq | 8,038,716 | 28,093,675 | 2.64% |
| 2024-06-24 | 3.54 | 3.56 | 3.39 | 3.41 | 3.41 | qfq | 6,316,500 | 21,769,977 | -3.67% |
| 2024-06-21 | 3.52 | 3.60 | 3.45 | 3.54 | 3.54 | qfq | 6,811,294 | 24,172,555 | 0.85% |
| 2024-06-20 | 3.63 | 3.64 | 3.51 | 3.51 | 3.51 | qfq | 6,729,966 | 23,872,902 | -3.31% |
| 2024-06-19 | 3.71 | 3.73 | 3.62 | 3.63 | 3.63 | qfq | 7,008,684 | 25,579,099 | -1.36% |
| 2024-06-18 | 3.62 | 3.71 | 3.55 | 3.68 | 3.68 | qfq | 7,991,090 | 29,156,618 | 3.08% |
| 2024-06-17 | 3.62 | 3.67 | 3.56 | 3.57 | 3.57 | qfq | 7,945,701 | 28,607,766 | -2.19% |
| 2024-06-14 | 3.67 | 3.69 | 3.60 | 3.65 | 3.65 | qfq | 5,540,400 | 20,169,264 | -0.54% |
| 2024-06-13 | 3.78 | 3.80 | 3.65 | 3.67 | 3.67 | qfq | 8,097,800 | 29,963,286 | -3.17% |
| 2024-06-12 | 3.73 | 3.80 | 3.71 | 3.79 | 3.79 | qfq | 5,610,440 | 21,093,878 | 1.61% |
| 2024-06-11 | 3.78 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 6,766,201 | 25,118,281 | -1.32% |
| 2024-06-07 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | qfq | 8,805,001 | 32,902,903 | 3.28% |
| 2024-06-06 | 3.81 | 3.84 | 3.61 | 3.66 | 3.66 | qfq | 13,452,551 | 49,721,328 | -4.69% |
| 2024-06-05 | 3.93 | 3.95 | 3.84 | 3.84 | 3.84 | qfq | 8,602,419 | 33,380,823 | -2.78% |
| 2024-06-04 | 4.00 | 4.00 | 3.87 | 3.95 | 3.95 | qfq | 10,014,300 | 39,191,447 | -1.25% |
| 2024-06-03 | 4.15 | 4.15 | 3.96 | 4.00 | 4.00 | qfq | 10,390,266 | 41,795,705 | -3.61% |
| 2024-05-31 | 4.09 | 4.17 | 4.07 | 4.15 | 4.15 | qfq | 7,073,400 | 29,196,427 | 1.72% |
| 2024-05-30 | 4.16 | 4.17 | 4.08 | 4.08 | 4.08 | qfq | 7,010,100 | 28,804,306 | -1.92% |
| 2024-05-29 | 4.10 | 4.17 | 4.07 | 4.16 | 4.16 | qfq | 6,481,266 | 26,732,588 | 1.46% |
| 2024-05-28 | 4.13 | 4.16 | 4.07 | 4.10 | 4.10 | qfq | 7,514,319 | 30,971,654 | -0.73% |
| 2024-05-27 | 4.12 | 4.16 | 4.06 | 4.13 | 4.13 | qfq | 8,300,101 | 34,029,577 | 0.00% |
| 2024-05-24 | 4.16 | 4.19 | 4.12 | 4.13 | 4.13 | qfq | 8,109,310 | 33,660,123 | -0.96% |
| 2024-05-23 | 4.30 | 4.30 | 4.13 | 4.17 | 4.17 | qfq | 10,689,700 | 44,710,062 | -2.80% |
| 2024-05-22 | 4.23 | 4.32 | 4.23 | 4.29 | 4.29 | qfq | 7,058,900 | 30,248,956 | 0.70% |
| 2024-05-21 | 4.31 | 4.32 | 4.22 | 4.26 | 4.26 | qfq | 8,641,651 | 36,730,108 | -1.16% |
| 2024-05-20 | 4.37 | 4.42 | 4.29 | 4.31 | 4.31 | qfq | 12,104,300 | 52,328,516 | -1.82% |
| 2024-05-17 | 4.37 | 4.41 | 4.32 | 4.39 | 4.39 | qfq | 8,916,200 | 38,911,465 | 0.69% |
| 2024-05-16 | 4.41 | 4.46 | 4.35 | 4.36 | 4.36 | qfq | 9,833,300 | 43,177,495 | -0.46% |
| 2024-05-15 | 4.39 | 4.47 | 4.37 | 4.38 | 4.38 | qfq | 8,190,300 | 36,218,299 | -0.68% |
| 2024-05-14 | 4.38 | 4.48 | 4.38 | 4.41 | 4.41 | qfq | 10,140,800 | 44,887,048 | 0.23% |
| 2024-05-13 | 4.51 | 4.53 | 4.36 | 4.40 | 4.40 | qfq | 15,165,400 | 66,984,288 | -3.51% |
| 2024-05-10 | 4.61 | 4.65 | 4.54 | 4.56 | 4.56 | qfq | 13,062,466 | 59,745,877 | -1.08% |
| 2024-05-09 | 4.48 | 4.63 | 4.48 | 4.61 | 4.61 | qfq | 15,534,704 | 71,293,725 | 2.90% |
| 2024-05-08 | 4.59 | 4.60 | 4.46 | 4.48 | 4.48 | qfq | 12,693,066 | 57,336,993 | -2.18% |
| 2024-05-07 | 4.56 | 4.61 | 4.51 | 4.58 | 4.58 | qfq | 15,582,300 | 71,141,210 | 0.44% |
| 2024-05-06 | 4.52 | 4.61 | 4.48 | 4.56 | 4.56 | qfq | 18,960,376 | 85,973,411 | 1.79% |
| 2024-04-30 | 4.44 | 4.65 | 4.41 | 4.48 | 4.48 | qfq | 21,352,861 | 96,599,935 | 0.67% |
| 2024-04-29 | 4.40 | 4.49 | 4.31 | 4.45 | 4.45 | qfq | 13,717,125 | 60,637,154 | 1.37% |
| 2024-04-26 | 4.45 | 4.48 | 4.36 | 4.39 | 4.39 | qfq | 14,986,200 | 66,102,536 | -1.13% |
| 2024-04-25 | 4.32 | 4.52 | 4.31 | 4.44 | 4.44 | qfq | 18,242,200 | 81,196,159 | 2.54% |
| 2024-04-24 | 4.23 | 4.34 | 4.18 | 4.33 | 4.33 | qfq | 13,887,967 | 59,518,246 | 3.34% |
| 2024-04-23 | 4.23 | 4.35 | 4.16 | 4.19 | 4.19 | qfq | 15,493,420 | 65,286,038 | -0.71% |
| 2024-04-22 | 4.38 | 4.42 | 4.19 | 4.22 | 4.22 | qfq | 19,731,121 | 84,447,446 | -5.38% |
| 2024-04-19 | 4.31 | 4.65 | 4.29 | 4.46 | 4.46 | qfq | 24,459,904 | 109,943,230 | 2.53% |
| 2024-04-18 | 4.30 | 4.41 | 4.18 | 4.35 | 4.35 | qfq | 20,132,761 | 87,078,432 | 2.11% |
| 2024-04-17 | 4.14 | 4.29 | 4.13 | 4.26 | 4.26 | qfq | 25,485,459 | 107,643,689 | 5.97% |
| 2024-04-16 | 4.28 | 4.38 | 4.02 | 4.02 | 4.02 | qfq | 34,959,402 | 143,927,074 | -9.66% |
| 2024-04-15 | 4.62 | 4.85 | 4.29 | 4.45 | 4.45 | qfq | 42,887,475 | 194,756,947 | -0.89% |
| 2024-04-12 | 4.68 | 4.73 | 4.47 | 4.49 | 4.49 | qfq | 43,350,693 | 196,690,738 | -4.06% |
| 2024-04-11 | 4.57 | 4.84 | 4.31 | 4.68 | 4.68 | qfq | 63,972,672 | 297,153,324 | 1.30% |
| 2024-04-10 | 4.80 | 4.88 | 4.62 | 4.62 | 4.62 | qfq | 43,494,299 | 202,709,518 | -9.94% |
| 2024-04-09 | 6.27 | 6.27 | 5.13 | 5.13 | 5.13 | qfq | 58,961,171 | 315,031,701 | -10.00% |
| 2024-03-25 | 5.40 | 5.89 | 5.34 | 5.70 | 5.70 | qfq | 52,708,620 | 298,318,414 | 6.54% |
| 2024-03-22 | 5.16 | 5.51 | 5.12 | 5.35 | 5.35 | qfq | 44,707,571 | 235,822,056 | 3.88% |
| 2024-03-21 | 4.97 | 5.18 | 4.97 | 5.15 | 5.15 | qfq | 36,705,411 | 187,064,392 | 4.89% |
| 2024-03-20 | 4.70 | 4.98 | 4.66 | 4.91 | 4.91 | qfq | 46,617,151 | 224,546,648 | 5.36% |
| 2024-03-19 | 4.70 | 4.93 | 4.58 | 4.66 | 4.66 | qfq | 65,353,315 | 310,441,893 | 0.43% |
| 2024-03-18 | 4.26 | 4.64 | 4.26 | 4.64 | 4.64 | qfq | 34,873,695 | 160,049,332 | 9.95% |
| 2024-03-15 | 4.03 | 4.23 | 3.96 | 4.22 | 4.22 | qfq | 15,628,701 | 64,368,914 | 4.20% |
| 2024-03-14 | 4.10 | 4.13 | 3.97 | 4.05 | 4.05 | qfq | 13,046,887 | 52,911,871 | -1.94% |
| 2024-03-13 | 4.03 | 4.20 | 4.02 | 4.13 | 4.13 | qfq | 13,908,000 | 57,315,128 | 1.98% |
| 2024-03-12 | 3.92 | 4.21 | 3.91 | 4.05 | 4.05 | qfq | 22,051,746 | 89,919,866 | 3.05% |
| 2024-03-11 | 3.72 | 3.98 | 3.70 | 3.93 | 3.93 | qfq | 20,943,020 | 81,192,192 | 6.50% |
| 2024-03-08 | 3.68 | 3.70 | 3.64 | 3.69 | 3.69 | qfq | 7,951,000 | 29,208,262 | 0.82% |
| 2024-03-07 | 3.65 | 3.75 | 3.63 | 3.66 | 3.66 | qfq | 11,191,400 | 41,236,822 | 0.27% |
| 2024-03-06 | 3.65 | 3.69 | 3.60 | 3.65 | 3.65 | qfq | 8,237,500 | 30,061,973 | -0.27% |
| 2024-03-05 | 3.71 | 3.71 | 3.60 | 3.66 | 3.66 | qfq | 8,914,737 | 32,590,186 | -1.61% |
| 2024-03-04 | 3.73 | 3.77 | 3.59 | 3.72 | 3.72 | qfq | 12,412,683 | 45,816,263 | -0.53% |
| 2024-03-01 | 3.69 | 3.77 | 3.67 | 3.74 | 3.74 | qfq | 13,177,401 | 49,080,303 | 1.36% |
| 2024-02-29 | 3.43 | 3.77 | 3.41 | 3.69 | 3.69 | qfq | 20,252,038 | 72,992,150 | 6.03% |
| 2024-02-28 | 3.86 | 3.93 | 3.47 | 3.48 | 3.48 | qfq | 28,170,400 | 104,465,819 | -8.90% |
| 2024-02-27 | 3.69 | 3.84 | 3.65 | 3.82 | 3.82 | qfq | 18,381,000 | 69,435,481 | 4.66% |
| 2024-02-26 | 3.72 | 3.77 | 3.62 | 3.65 | 3.65 | qfq | 18,142,137 | 66,886,650 | -0.54% |
| 2024-02-23 | 3.48 | 3.70 | 3.47 | 3.67 | 3.67 | qfq | 15,997,901 | 57,450,120 | 5.46% |
| 2024-02-22 | 3.44 | 3.53 | 3.42 | 3.48 | 3.48 | qfq | 10,886,804 | 37,828,008 | 1.16% |
| 2024-02-21 | 3.26 | 3.55 | 3.25 | 3.44 | 3.44 | qfq | 19,014,296 | 65,671,911 | 4.56% |
| 2024-02-20 | 3.22 | 3.31 | 3.15 | 3.29 | 3.29 | qfq | 15,927,592 | 51,823,336 | 1.86% |
| 2024-02-19 | 3.10 | 3.28 | 3.07 | 3.23 | 3.23 | qfq | 22,570,596 | 72,404,791 | 6.95% |
| 2024-02-08 | 2.91 | 3.04 | 2.79 | 3.02 | 3.02 | qfq | 30,819,358 | 90,704,557 | 5.96% |
| 2024-02-07 | 3.07 | 3.09 | 2.79 | 2.85 | 2.85 | qfq | 35,595,120 | 103,913,050 | -6.86% |
| 2024-02-06 | 2.96 | 3.24 | 2.90 | 3.06 | 3.06 | qfq | 42,421,580 | 126,809,133 | -4.97% |
| 2024-02-05 | 3.49 | 3.53 | 3.22 | 3.22 | 3.22 | qfq | 19,474,520 | 63,508,612 | -10.06% |
| 2024-02-02 | 3.78 | 3.89 | 3.43 | 3.58 | 3.58 | qfq | 20,143,148 | 73,644,909 | -4.53% |
| 2024-02-01 | 3.99 | 4.03 | 3.74 | 3.75 | 3.75 | qfq | 22,395,600 | 85,830,260 | -6.48% |
| 2024-01-31 | 4.19 | 4.33 | 4.00 | 4.01 | 4.01 | qfq | 24,883,346 | 103,085,180 | -1.96% |
| 2024-01-30 | 4.22 | 4.25 | 4.09 | 4.09 | 4.09 | qfq | 10,520,189 | 43,788,616 | -3.99% |
| 2024-01-29 | 4.41 | 4.42 | 4.24 | 4.26 | 4.26 | qfq | 12,264,600 | 52,735,292 | -3.18% |
| 2024-01-26 | 4.32 | 4.48 | 4.32 | 4.40 | 4.40 | qfq | 11,784,400 | 52,022,221 | 1.85% |
| 2024-01-25 | 4.19 | 4.33 | 4.17 | 4.32 | 4.32 | qfq | 13,156,100 | 56,152,228 | 3.10% |
| 2024-01-24 | 4.09 | 4.21 | 3.98 | 4.19 | 4.19 | qfq | 16,054,289 | 66,084,622 | 2.70% |
| 2024-01-23 | 4.20 | 4.21 | 3.98 | 4.08 | 4.08 | qfq | 18,521,877 | 75,282,590 | -4.00% |
| 2024-01-22 | 4.61 | 4.65 | 4.14 | 4.25 | 4.25 | qfq | 20,482,089 | 90,363,747 | -7.61% |
| 2024-01-19 | 4.70 | 4.70 | 4.57 | 4.60 | 4.60 | qfq | 16,362,700 | 75,630,461 | -2.75% |
| 2024-01-18 | 4.66 | 4.73 | 4.56 | 4.73 | 4.73 | qfq | 19,316,277 | 89,640,221 | 0.85% |
| 2024-01-17 | 4.70 | 4.83 | 4.65 | 4.69 | 4.69 | qfq | 15,783,300 | 74,760,648 | -0.64% |
| 2024-01-16 | 4.68 | 4.78 | 4.65 | 4.72 | 4.72 | qfq | 14,363,300 | 67,449,135 | 1.07% |
| 2024-01-15 | 4.69 | 4.69 | 4.61 | 4.67 | 4.67 | qfq | 11,932,600 | 55,431,051 | -0.64% |
| 2024-01-12 | 4.83 | 4.93 | 4.69 | 4.70 | 4.70 | qfq | 16,617,500 | 79,379,499 | -1.67% |
| 2024-01-11 | 4.67 | 4.85 | 4.56 | 4.78 | 4.78 | qfq | 24,558,700 | 116,496,819 | 5.05% |
| 2024-01-10 | 4.57 | 4.62 | 4.50 | 4.55 | 4.55 | qfq | 7,518,700 | 34,321,636 | -0.44% |
| 2024-01-09 | 4.54 | 4.64 | 4.53 | 4.57 | 4.57 | qfq | 9,499,900 | 43,550,559 | 0.66% |
| 2024-01-08 | 4.65 | 4.68 | 4.53 | 4.54 | 4.54 | qfq | 11,347,510 | 52,183,441 | -2.78% |
| 2024-01-05 | 4.80 | 4.81 | 4.63 | 4.67 | 4.67 | qfq | 14,413,700 | 67,844,818 | -2.30% |
| 2024-01-04 | 4.74 | 4.81 | 4.71 | 4.78 | 4.78 | qfq | 15,594,100 | 74,305,130 | 0.84% |
| 2024-01-03 | 4.72 | 4.81 | 4.67 | 4.74 | 4.74 | qfq | 21,953,612 | 103,952,301 | 0.00% |
| 2024-01-02 | 4.47 | 4.87 | 4.44 | 4.74 | 4.74 | qfq | 33,214,588 | 156,097,736 | 6.52% |
| 2023-12-29 | 4.41 | 4.48 | 4.38 | 4.45 | 4.45 | qfq | 8,218,057 | 36,502,332 | 0.91% |
| 2023-12-28 | 4.34 | 4.43 | 4.26 | 4.41 | 4.41 | qfq | 9,293,900 | 40,505,636 | 1.85% |
| 2023-12-27 | 4.30 | 4.34 | 4.22 | 4.33 | 4.33 | qfq | 7,862,001 | 33,680,218 | 1.17% |
| 2023-12-26 | 4.33 | 4.35 | 4.26 | 4.28 | 4.28 | qfq | 9,713,000 | 41,670,253 | -1.15% |
| 2023-12-25 | 4.40 | 4.43 | 4.29 | 4.33 | 4.33 | qfq | 10,549,900 | 45,677,137 | -1.59% |
| 2023-12-22 | 4.45 | 4.48 | 4.38 | 4.40 | 4.40 | qfq | 12,208,000 | 54,055,434 | -1.12% |
| 2023-12-21 | 4.42 | 4.46 | 4.34 | 4.45 | 4.45 | qfq | 13,988,401 | 61,664,967 | 0.00% |
| 2023-12-20 | 4.53 | 4.57 | 4.44 | 4.45 | 4.45 | qfq | 10,628,800 | 47,879,415 | -1.77% |
| 2023-12-19 | 4.60 | 4.60 | 4.49 | 4.53 | 4.53 | qfq | 11,566,400 | 52,344,953 | -1.31% |
| 2023-12-18 | 4.66 | 4.70 | 4.56 | 4.59 | 4.59 | qfq | 12,719,377 | 58,732,489 | -1.71% |
| 2023-12-15 | 4.75 | 4.76 | 4.64 | 4.67 | 4.67 | qfq | 12,071,600 | 56,470,147 | -1.27% |
| 2023-12-14 | 4.69 | 4.81 | 4.66 | 4.73 | 4.73 | qfq | 18,772,900 | 89,042,582 | 1.07% |
| 2023-12-13 | 4.68 | 4.75 | 4.63 | 4.68 | 4.68 | qfq | 16,056,800 | 75,454,961 | 0.21% |
| 2023-12-12 | 4.58 | 4.68 | 4.58 | 4.67 | 4.67 | qfq | 17,788,405 | 82,502,514 | 1.74% |
| 2023-12-11 | 4.50 | 4.60 | 4.46 | 4.59 | 4.59 | qfq | 26,557,784 | 120,933,501 | 1.32% |
| 2023-12-08 | 4.71 | 4.74 | 4.50 | 4.53 | 4.53 | qfq | 41,719,309 | 190,406,867 | -4.03% |
| 2023-12-07 | 4.70 | 5.04 | 4.60 | 4.72 | 4.72 | qfq | 53,302,934 | 254,221,238 | 0.64% |
| 2023-12-06 | 4.57 | 4.75 | 4.56 | 4.69 | 4.69 | qfq | 17,851,800 | 83,120,645 | 2.40% |
| 2023-12-05 | 4.62 | 4.64 | 4.57 | 4.58 | 4.58 | qfq | 7,499,300 | 34,510,473 | -0.87% |
| 2023-12-04 | 4.63 | 4.65 | 4.59 | 4.62 | 4.62 | qfq | 6,283,346 | 29,023,314 | -0.22% |
| 2023-12-01 | 4.63 | 4.67 | 4.56 | 4.63 | 4.63 | qfq | 8,592,100 | 39,693,942 | 0.00% |
| 2023-11-30 | 4.65 | 4.67 | 4.56 | 4.63 | 4.63 | qfq | 10,597,500 | 48,817,066 | -0.64% |
| 2023-11-29 | 4.67 | 4.72 | 4.62 | 4.66 | 4.66 | qfq | 9,443,300 | 44,129,875 | -0.43% |
| 2023-11-28 | 4.70 | 4.70 | 4.61 | 4.68 | 4.68 | qfq | 11,833,160 | 55,151,423 | 0.21% |
| 2023-11-27 | 4.55 | 4.69 | 4.55 | 4.67 | 4.67 | qfq | 15,472,162 | 71,756,144 | 2.41% |
| 2023-11-24 | 4.65 | 4.65 | 4.53 | 4.56 | 4.56 | qfq | 7,335,800 | 33,484,987 | -1.30% |
| 2023-11-23 | 4.54 | 4.64 | 4.53 | 4.62 | 4.62 | qfq | 10,778,696 | 49,627,991 | 1.99% |
| 2023-11-22 | 4.58 | 4.59 | 4.53 | 4.53 | 4.53 | qfq | 7,880,700 | 35,887,112 | -0.66% |
| 2023-11-21 | 4.60 | 4.63 | 4.55 | 4.56 | 4.56 | qfq | 9,964,192 | 45,711,783 | -0.87% |
| 2023-11-20 | 4.65 | 4.71 | 4.58 | 4.60 | 4.60 | qfq | 11,774,901 | 54,468,584 | -1.08% |
| 2023-11-17 | 4.58 | 4.67 | 4.57 | 4.65 | 4.65 | qfq | 10,701,485 | 49,541,098 | 1.09% |
| 2023-11-16 | 4.58 | 4.65 | 4.56 | 4.60 | 4.60 | qfq | 12,023,200 | 55,237,163 | 0.22% |
| 2023-11-15 | 4.49 | 4.60 | 4.48 | 4.59 | 4.59 | qfq | 15,810,020 | 72,025,292 | 2.46% |
| 2023-11-14 | 4.48 | 4.49 | 4.43 | 4.48 | 4.48 | qfq | 7,876,501 | 35,205,058 | 0.00% |
| 2023-11-13 | 4.40 | 4.49 | 4.40 | 4.48 | 4.48 | qfq | 11,011,502 | 49,188,099 | 2.05% |
| 2023-11-10 | 4.42 | 4.42 | 4.35 | 4.39 | 4.39 | qfq | 7,197,200 | 31,540,015 | -0.68% |
| 2023-11-09 | 4.43 | 4.49 | 4.38 | 4.42 | 4.42 | qfq | 11,042,792 | 48,844,812 | -0.23% |
| 2023-11-08 | 4.50 | 4.51 | 4.39 | 4.43 | 4.43 | qfq | 10,360,500 | 45,775,669 | -1.34% |
| 2023-11-07 | 4.43 | 4.50 | 4.42 | 4.49 | 4.49 | qfq | 12,487,800 | 55,873,308 | 1.35% |
| 2023-11-06 | 4.47 | 4.48 | 4.38 | 4.43 | 4.43 | qfq | 10,994,600 | 48,469,657 | -0.45% |
| 2023-11-03 | 4.40 | 4.47 | 4.40 | 4.45 | 4.45 | qfq | 7,285,200 | 32,379,462 | 1.14% |
| 2023-11-02 | 4.37 | 4.46 | 4.35 | 4.40 | 4.40 | qfq | 11,029,100 | 48,857,767 | 0.69% |
| 2023-11-01 | 4.33 | 4.39 | 4.27 | 4.37 | 4.37 | qfq | 10,134,000 | 44,016,423 | 0.92% |
| 2023-10-31 | 4.42 | 4.48 | 4.30 | 4.33 | 4.33 | qfq | 12,614,810 | 54,963,191 | -2.26% |
| 2023-10-30 | 4.47 | 4.51 | 4.41 | 4.43 | 4.43 | qfq | 9,738,704 | 43,458,863 | -0.89% |
| 2023-10-27 | 4.39 | 4.48 | 4.38 | 4.47 | 4.47 | qfq | 11,703,501 | 52,137,102 | 1.36% |
| 2023-10-26 | 4.34 | 4.44 | 4.29 | 4.41 | 4.41 | qfq | 9,476,700 | 41,398,371 | 1.85% |
| 2023-10-25 | 4.25 | 4.37 | 4.24 | 4.33 | 4.33 | qfq | 8,108,801 | 35,099,989 | 2.36% |
| 2023-10-24 | 4.12 | 4.24 | 4.12 | 4.23 | 4.23 | qfq | 8,659,200 | 36,329,806 | 3.17% |
| 2023-10-23 | 4.17 | 4.22 | 4.06 | 4.10 | 4.10 | qfq | 6,589,500 | 27,233,628 | -2.38% |
| 2023-10-20 | 4.16 | 4.28 | 4.16 | 4.20 | 4.20 | qfq | 6,038,100 | 25,541,443 | 0.00% |
| 2023-10-19 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | qfq | 7,103,200 | 29,959,567 | -2.33% |
| 2023-10-18 | 4.33 | 4.35 | 4.27 | 4.30 | 4.30 | qfq | 5,346,200 | 23,065,071 | -0.69% |
| 2023-10-17 | 4.39 | 4.40 | 4.31 | 4.33 | 4.33 | qfq | 5,812,300 | 25,208,332 | -1.37% |
| 2023-10-16 | 4.42 | 4.42 | 4.36 | 4.39 | 4.39 | qfq | 6,128,700 | 26,851,999 | 0.00% |
| 2023-10-13 | 4.41 | 4.47 | 4.38 | 4.39 | 4.39 | qfq | 7,776,800 | 34,325,202 | -0.90% |
| 2023-10-12 | 4.33 | 4.45 | 4.32 | 4.43 | 4.43 | qfq | 9,011,200 | 39,606,805 | 2.31% |
| 2023-10-11 | 4.39 | 4.44 | 4.32 | 4.33 | 4.33 | qfq | 8,449,700 | 36,783,430 | -2.04% |
| 2023-10-10 | 4.43 | 4.44 | 4.35 | 4.42 | 4.42 | qfq | 7,094,300 | 31,182,100 | -0.23% |
| 2023-10-09 | 4.38 | 4.48 | 4.37 | 4.43 | 4.43 | qfq | 9,901,300 | 43,808,535 | 1.37% |
| 2023-09-28 | 4.29 | 4.37 | 4.27 | 4.37 | 4.37 | qfq | 6,583,400 | 28,512,837 | 2.34% |
| 2023-09-27 | 4.31 | 4.32 | 4.25 | 4.27 | 4.27 | qfq | 5,250,700 | 22,519,388 | -0.93% |
| 2023-09-26 | 4.33 | 4.34 | 4.29 | 4.31 | 4.31 | qfq | 5,071,042 | 21,853,458 | -0.69% |
| 2023-09-25 | 4.36 | 4.43 | 4.31 | 4.34 | 4.34 | qfq | 6,435,400 | 28,092,527 | -0.23% |
| 2023-09-22 | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | qfq | 5,305,000 | 23,015,469 | 0.69% |
| 2023-09-21 | 4.39 | 4.40 | 4.30 | 4.32 | 4.32 | qfq | 5,945,100 | 25,766,804 | -1.59% |
| 2023-09-20 | 4.40 | 4.45 | 4.38 | 4.39 | 4.39 | qfq | 5,668,743 | 24,922,291 | -0.90% |
| 2023-09-19 | 4.44 | 4.48 | 4.39 | 4.43 | 4.43 | qfq | 6,745,344 | 29,837,372 | -0.45% |
| 2023-09-18 | 4.34 | 4.46 | 4.28 | 4.45 | 4.45 | qfq | 10,152,900 | 44,837,338 | 2.77% |
| 2023-09-15 | 4.31 | 4.34 | 4.29 | 4.33 | 4.33 | qfq | 5,500,100 | 23,749,857 | 0.46% |
| 2023-09-14 | 4.38 | 4.39 | 4.28 | 4.31 | 4.31 | qfq | 6,286,200 | 27,230,354 | -1.37% |
| 2023-09-13 | 4.44 | 4.45 | 4.33 | 4.37 | 4.37 | qfq | 5,810,100 | 25,403,904 | -1.35% |
| 2023-09-12 | 4.38 | 4.44 | 4.34 | 4.43 | 4.43 | qfq | 6,634,100 | 29,171,983 | 0.91% |
| 2023-09-11 | 4.28 | 4.40 | 4.25 | 4.39 | 4.39 | qfq | 6,663,100 | 28,923,954 | 2.57% |
| 2023-09-08 | 4.29 | 4.32 | 4.27 | 4.28 | 4.28 | qfq | 4,082,750 | 17,539,843 | 0.00% |
| 2023-09-07 | 4.37 | 4.39 | 4.28 | 4.28 | 4.28 | qfq | 5,743,100 | 24,821,630 | -2.51% |
| 2023-09-06 | 4.37 | 4.42 | 4.36 | 4.39 | 4.39 | qfq | 5,517,700 | 24,213,139 | 0.23% |
| 2023-09-05 | 4.43 | 4.44 | 4.36 | 4.38 | 4.38 | qfq | 5,322,600 | 23,332,563 | -1.13% |
| 2023-09-04 | 4.43 | 4.47 | 4.39 | 4.43 | 4.43 | qfq | 8,119,501 | 35,903,679 | 0.68% |
| 2023-09-01 | 4.39 | 4.42 | 4.32 | 4.40 | 4.40 | qfq | 9,262,100 | 40,579,389 | 0.92% |
| 2023-08-31 | 4.36 | 4.41 | 4.34 | 4.36 | 4.36 | qfq | 9,220,001 | 40,282,247 | 0.00% |
| 2023-08-30 | 4.30 | 4.40 | 4.27 | 4.36 | 4.36 | qfq | 12,218,201 | 53,286,496 | 2.11% |
| 2023-08-29 | 4.25 | 4.30 | 4.19 | 4.27 | 4.27 | qfq | 8,316,998 | 35,441,666 | 1.67% |
| 2023-08-28 | 4.28 | 4.38 | 4.16 | 4.20 | 4.20 | qfq | 10,398,000 | 44,293,723 | 1.69% |
| 2023-08-25 | 4.15 | 4.24 | 4.11 | 4.13 | 4.13 | qfq | 6,756,097 | 28,145,333 | -1.20% |
| 2023-08-24 | 4.16 | 4.22 | 4.10 | 4.18 | 4.18 | qfq | 6,154,397 | 25,646,334 | 1.21% |
| 2023-08-23 | 4.20 | 4.21 | 4.13 | 4.13 | 4.13 | qfq | 4,277,905 | 17,827,874 | -2.13% |
| 2023-08-22 | 4.26 | 4.27 | 4.15 | 4.22 | 4.22 | qfq | 5,455,501 | 22,904,742 | -0.47% |
| 2023-08-21 | 4.28 | 4.35 | 4.22 | 4.24 | 4.24 | qfq | 5,902,105 | 25,202,837 | -1.17% |
| 2023-08-18 | 4.29 | 4.36 | 4.26 | 4.29 | 4.29 | qfq | 6,135,900 | 26,478,889 | 0.00% |
| 2023-08-17 | 4.18 | 4.30 | 4.14 | 4.29 | 4.29 | qfq | 7,713,100 | 32,752,327 | 2.39% |
| 2023-08-16 | 4.26 | 4.26 | 4.17 | 4.19 | 4.19 | qfq | 4,544,901 | 19,115,068 | -1.41% |
| 2023-08-15 | 4.25 | 4.30 | 4.23 | 4.25 | 4.25 | qfq | 6,064,400 | 25,824,253 | 0.00% |
| 2023-08-14 | 4.18 | 4.26 | 4.13 | 4.25 | 4.25 | qfq | 8,043,367 | 33,650,780 | 1.43% |
| 2023-08-11 | 4.30 | 4.31 | 4.18 | 4.19 | 4.19 | qfq | 6,816,167 | 28,864,990 | -2.33% |
| 2023-08-10 | 4.30 | 4.33 | 4.25 | 4.29 | 4.29 | qfq | 6,326,711 | 27,067,123 | -0.23% |
| 2023-08-09 | 4.40 | 4.40 | 4.27 | 4.30 | 4.30 | qfq | 8,650,404 | 37,336,841 | -2.27% |
| 2023-08-08 | 4.44 | 4.47 | 4.39 | 4.40 | 4.40 | qfq | 6,195,250 | 27,416,165 | -0.23% |
| 2023-08-07 | 4.39 | 4.46 | 4.39 | 4.41 | 4.41 | qfq | 6,495,500 | 28,746,426 | 0.00% |
| 2023-08-04 | 4.47 | 4.50 | 4.40 | 4.41 | 4.41 | qfq | 7,125,151 | 31,688,988 | -0.90% |
| 2023-08-03 | 4.51 | 4.55 | 4.44 | 4.45 | 4.45 | qfq | 9,326,801 | 41,571,708 | -2.41% |
| 2023-08-02 | 4.48 | 4.57 | 4.46 | 4.56 | 4.56 | qfq | 11,266,100 | 51,044,960 | 1.56% |
| 2023-08-01 | 4.52 | 4.54 | 4.45 | 4.49 | 4.49 | qfq | 7,543,700 | 33,833,219 | -0.66% |
| 2023-07-31 | 4.42 | 4.54 | 4.41 | 4.52 | 4.52 | qfq | 10,923,909 | 49,229,301 | 2.49% |
| 2023-07-28 | 4.36 | 4.44 | 4.31 | 4.41 | 4.41 | qfq | 8,501,800 | 37,326,835 | 1.15% |
| 2023-07-27 | 4.42 | 4.45 | 4.36 | 4.36 | 4.36 | qfq | 9,596,500 | 42,214,563 | -0.23% |
| 2023-07-26 | 4.47 | 4.48 | 4.35 | 4.37 | 4.37 | qfq | 8,303,300 | 36,522,325 | -2.02% |
| 2023-07-25 | 4.44 | 4.47 | 4.41 | 4.46 | 4.46 | qfq | 8,410,732 | 37,394,064 | 1.36% |
| 2023-07-24 | 4.41 | 4.49 | 4.39 | 4.40 | 4.40 | qfq | 7,586,100 | 33,584,279 | 0.23% |
| 2023-07-21 | 4.41 | 4.44 | 4.37 | 4.39 | 4.39 | qfq | 7,552,800 | 33,215,733 | -0.45% |
| 2023-07-20 | 4.45 | 4.50 | 4.40 | 4.41 | 4.41 | qfq | 6,875,801 | 30,587,082 | -0.68% |
| 2023-07-19 | 4.49 | 4.51 | 4.41 | 4.44 | 4.44 | qfq | 6,767,800 | 30,108,237 | -1.11% |
| 2023-07-18 | 4.43 | 4.53 | 4.38 | 4.49 | 4.49 | qfq | 8,799,178 | 39,274,077 | 1.58% |