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
合金投资000633.SZ
最近收盘价4.922026-07-17
最近交易日2026-07-17
成交量（股）12,251,000
成交额（元）61,668,466
日线记录722
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 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.11 | 5.21 | 4.86 | 4.92 | 4.92 | qfq | 12,251,000 | 61,668,466 | -3.91% |
| 2026-07-16 | 4.97 | 5.16 | 4.92 | 5.12 | 5.12 | qfq | 10,165,900 | 51,696,666 | 2.61% |
| 2026-07-15 | 4.93 | 5.05 | 4.87 | 4.99 | 4.99 | qfq | 7,410,900 | 36,908,425 | 1.22% |
| 2026-07-14 | 4.79 | 4.95 | 4.73 | 4.93 | 4.93 | qfq | 10,745,300 | 52,177,846 | 2.92% |
| 2026-07-13 | 4.86 | 5.00 | 4.68 | 4.79 | 4.79 | qfq | 13,652,990 | 65,727,170 | -1.24% |
| 2026-07-10 | 4.78 | 4.97 | 4.69 | 4.85 | 4.85 | qfq | 9,914,800 | 48,204,294 | 1.68% |
| 2026-07-09 | 4.78 | 4.84 | 4.62 | 4.77 | 4.77 | qfq | 7,282,300 | 34,525,917 | -0.21% |
| 2026-07-08 | 4.90 | 4.90 | 4.72 | 4.78 | 4.78 | qfq | 6,581,600 | 31,565,089 | -1.85% |
| 2026-07-07 | 4.96 | 5.02 | 4.82 | 4.87 | 4.87 | qfq | 8,318,700 | 40,688,580 | -2.40% |
| 2026-07-06 | 4.94 | 5.15 | 4.94 | 4.99 | 4.99 | qfq | 9,692,300 | 48,888,987 | 0.00% |
| 2026-07-03 | 5.01 | 5.03 | 4.89 | 4.99 | 4.99 | qfq | 9,791,381 | 48,673,425 | 1.63% |
| 2026-07-02 | 4.92 | 5.08 | 4.90 | 4.91 | 4.91 | qfq | 10,383,620 | 51,799,337 | -0.41% |
| 2026-07-01 | 4.76 | 5.02 | 4.71 | 4.93 | 4.93 | qfq | 12,726,280 | 62,328,647 | 3.57% |
| 2026-06-30 | 4.74 | 4.86 | 4.68 | 4.76 | 4.76 | qfq | 10,808,110 | 51,452,003 | 0.00% |
| 2026-06-29 | 4.69 | 4.83 | 4.57 | 4.76 | 4.76 | qfq | 10,772,108 | 50,854,784 | -0.83% |
| 2026-06-26 | 4.87 | 4.91 | 4.73 | 4.80 | 4.80 | qfq | 9,168,058 | 44,099,900 | -2.24% |
| 2026-06-25 | 4.95 | 5.05 | 4.82 | 4.91 | 4.91 | qfq | 9,715,100 | 47,611,986 | -1.60% |
| 2026-06-24 | 5.26 | 5.28 | 4.90 | 4.99 | 4.99 | qfq | 15,488,864 | 78,004,691 | -5.31% |
| 2026-06-23 | 5.26 | 5.40 | 5.20 | 5.27 | 5.27 | qfq | 13,078,400 | 69,649,526 | 0.00% |
| 2026-06-22 | 5.19 | 5.28 | 5.01 | 5.27 | 5.27 | qfq | 14,192,361 | 73,219,993 | 1.93% |
| 2026-06-18 | 5.16 | 5.23 | 5.00 | 5.17 | 5.17 | qfq | 12,330,101 | 63,418,676 | 0.19% |
| 2026-06-17 | 5.50 | 5.59 | 5.13 | 5.16 | 5.16 | qfq | 16,406,977 | 87,091,117 | -3.55% |
| 2026-06-16 | 5.30 | 5.38 | 5.20 | 5.35 | 5.35 | qfq | 11,380,577 | 60,166,867 | 0.38% |
| 2026-06-15 | 5.43 | 5.60 | 5.27 | 5.33 | 5.33 | qfq | 12,561,261 | 67,993,139 | -0.93% |
| 2026-06-12 | 5.33 | 5.45 | 5.23 | 5.38 | 5.38 | qfq | 9,291,417 | 49,881,326 | 1.89% |
| 2026-06-11 | 5.25 | 5.32 | 5.16 | 5.28 | 5.28 | qfq | 8,295,414 | 43,433,245 | -0.19% |
| 2026-06-10 | 5.27 | 5.58 | 5.15 | 5.29 | 5.29 | qfq | 12,585,107 | 66,519,983 | -0.94% |
| 2026-06-09 | 5.35 | 5.41 | 5.26 | 5.34 | 5.34 | qfq | 7,519,593 | 40,078,710 | 0.56% |
| 2026-06-08 | 5.39 | 5.55 | 5.21 | 5.31 | 5.31 | qfq | 9,859,097 | 52,836,696 | -4.32% |
| 2026-06-05 | 5.44 | 5.65 | 5.34 | 5.55 | 5.55 | qfq | 9,746,100 | 53,765,996 | 1.46% |
| 2026-06-04 | 5.53 | 5.58 | 5.41 | 5.47 | 5.47 | qfq | 8,015,421 | 43,749,394 | -2.15% |
| 2026-06-03 | 5.67 | 5.68 | 5.49 | 5.59 | 5.59 | qfq | 8,004,720 | 44,562,060 | -1.76% |
| 2026-06-02 | 5.82 | 5.83 | 5.58 | 5.69 | 5.69 | qfq | 7,914,400 | 44,798,649 | -1.22% |
| 2026-06-01 | 5.57 | 5.84 | 5.45 | 5.76 | 5.76 | qfq | 10,526,197 | 60,432,966 | 3.41% |
| 2026-05-29 | 5.80 | 5.85 | 5.54 | 5.57 | 5.57 | qfq | 8,511,519 | 48,246,958 | -3.63% |
| 2026-05-28 | 5.73 | 5.83 | 5.63 | 5.78 | 5.78 | qfq | 9,063,500 | 52,124,451 | 0.00% |
| 2026-05-27 | 5.95 | 6.02 | 5.73 | 5.78 | 5.78 | qfq | 9,658,000 | 56,116,804 | -2.86% |
| 2026-05-26 | 6.17 | 6.18 | 5.88 | 5.95 | 5.95 | qfq | 10,188,800 | 60,900,176 | -3.72% |
| 2026-05-25 | 6.21 | 6.35 | 6.12 | 6.18 | 6.18 | qfq | 10,687,600 | 66,442,244 | 0.00% |
| 2026-05-22 | 6.06 | 6.22 | 5.92 | 6.18 | 6.18 | qfq | 9,382,500 | 57,281,950 | 3.00% |
| 2026-05-21 | 6.25 | 6.39 | 5.98 | 6.00 | 6.00 | qfq | 10,206,000 | 63,108,701 | -3.54% |
| 2026-05-20 | 6.29 | 6.34 | 6.16 | 6.22 | 6.22 | qfq | 7,246,700 | 45,058,604 | -2.05% |
| 2026-05-19 | 6.34 | 6.45 | 6.26 | 6.35 | 6.35 | qfq | 8,924,521 | 56,585,891 | -0.16% |
| 2026-05-18 | 6.27 | 6.38 | 6.21 | 6.36 | 6.36 | qfq | 11,448,621 | 72,067,559 | 0.79% |
| 2026-05-15 | 6.35 | 6.49 | 6.28 | 6.31 | 6.31 | qfq | 10,766,496 | 68,647,944 | -1.10% |
| 2026-05-14 | 6.57 | 6.59 | 6.34 | 6.38 | 6.38 | qfq | 11,351,396 | 72,789,414 | -2.74% |
| 2026-05-13 | 6.57 | 6.64 | 6.51 | 6.56 | 6.56 | qfq | 8,882,400 | 58,410,371 | 0.46% |
| 2026-05-12 | 6.81 | 6.84 | 6.50 | 6.53 | 6.53 | qfq | 12,585,322 | 83,380,429 | -4.25% |
| 2026-05-11 | 6.94 | 6.94 | 6.74 | 6.82 | 6.82 | qfq | 9,663,600 | 65,731,068 | -0.73% |
| 2026-05-08 | 6.74 | 6.88 | 6.73 | 6.87 | 6.87 | qfq | 8,286,300 | 56,464,358 | 1.48% |
| 2026-05-07 | 6.84 | 6.90 | 6.75 | 6.77 | 6.77 | qfq | 10,074,800 | 68,577,101 | -0.88% |
| 2026-05-06 | 6.90 | 6.94 | 6.76 | 6.83 | 6.83 | qfq | 9,447,300 | 64,363,368 | 0.00% |
| 2026-04-30 | 6.79 | 6.95 | 6.77 | 6.83 | 6.83 | qfq | 7,587,900 | 52,040,340 | 0.15% |
| 2026-04-29 | 6.67 | 6.90 | 6.60 | 6.82 | 6.82 | qfq | 10,606,400 | 72,178,569 | 2.40% |
| 2026-04-28 | 6.62 | 6.75 | 6.58 | 6.66 | 6.66 | qfq | 11,264,800 | 75,044,710 | -0.15% |
| 2026-04-27 | 6.47 | 6.69 | 6.39 | 6.67 | 6.67 | qfq | 12,197,400 | 79,772,617 | 1.83% |
| 2026-04-24 | 6.38 | 6.57 | 6.27 | 6.55 | 6.55 | qfq | 9,506,511 | 61,046,284 | 2.50% |
| 2026-04-23 | 6.51 | 6.55 | 6.35 | 6.39 | 6.39 | qfq | 9,351,560 | 59,969,409 | -2.29% |
| 2026-04-22 | 6.57 | 6.59 | 6.45 | 6.54 | 6.54 | qfq | 11,025,500 | 71,895,107 | -0.91% |
| 2026-04-21 | 6.77 | 6.78 | 6.52 | 6.60 | 6.60 | qfq | 14,419,239 | 95,190,547 | -2.94% |
| 2026-04-20 | 6.77 | 6.90 | 6.74 | 6.80 | 6.80 | qfq | 10,609,601 | 72,276,792 | 0.29% |
| 2026-04-17 | 6.80 | 6.86 | 6.71 | 6.78 | 6.78 | qfq | 7,935,001 | 53,846,052 | -0.44% |
| 2026-04-16 | 6.69 | 6.84 | 6.65 | 6.81 | 6.81 | qfq | 7,188,500 | 48,592,201 | 1.64% |
| 2026-04-15 | 6.90 | 6.91 | 6.66 | 6.70 | 6.70 | qfq | 8,528,400 | 57,465,386 | -2.05% |
| 2026-04-14 | 6.98 | 7.03 | 6.74 | 6.84 | 6.84 | qfq | 7,389,900 | 50,430,090 | -1.01% |
| 2026-04-13 | 6.91 | 6.96 | 6.79 | 6.91 | 6.91 | qfq | 6,681,300 | 45,944,976 | 0.00% |
| 2026-04-10 | 6.93 | 7.01 | 6.85 | 6.91 | 6.91 | qfq | 7,047,781 | 48,841,400 | 0.73% |
| 2026-04-09 | 6.95 | 7.07 | 6.81 | 6.86 | 6.86 | qfq | 9,735,600 | 67,085,073 | -1.58% |
| 2026-04-08 | 6.69 | 7.16 | 6.68 | 6.97 | 6.97 | qfq | 17,139,302 | 118,758,930 | 5.93% |
| 2026-04-07 | 6.46 | 6.62 | 6.40 | 6.58 | 6.58 | qfq | 9,611,939 | 62,929,110 | 2.65% |
| 2026-04-03 | 6.65 | 6.69 | 6.33 | 6.41 | 6.41 | qfq | 7,385,200 | 47,462,321 | -3.03% |
| 2026-04-02 | 6.74 | 6.77 | 6.52 | 6.61 | 6.61 | qfq | 9,363,676 | 61,999,516 | -1.93% |
| 2026-04-01 | 6.85 | 6.88 | 6.67 | 6.74 | 6.74 | qfq | 7,897,300 | 53,126,139 | 0.75% |
| 2026-03-31 | 6.81 | 6.93 | 6.67 | 6.69 | 6.69 | qfq | 9,959,200 | 67,594,717 | -1.76% |
| 2026-03-30 | 6.68 | 6.84 | 6.60 | 6.81 | 6.81 | qfq | 13,255,000 | 89,255,824 | 1.34% |
| 2026-03-27 | 6.40 | 6.72 | 6.36 | 6.72 | 6.72 | qfq | 10,441,242 | 69,065,234 | 3.86% |
| 2026-03-26 | 6.61 | 6.67 | 6.42 | 6.47 | 6.47 | qfq | 8,082,300 | 52,644,645 | -2.12% |
| 2026-03-25 | 6.59 | 6.65 | 6.51 | 6.61 | 6.61 | qfq | 9,761,887 | 64,465,087 | 1.85% |
| 2026-03-24 | 6.32 | 6.49 | 6.18 | 6.49 | 6.49 | qfq | 12,988,300 | 82,218,781 | 5.36% |
| 2026-03-23 | 6.55 | 6.55 | 6.06 | 6.16 | 6.16 | qfq | 17,017,010 | 107,412,443 | -7.09% |
| 2026-03-20 | 6.96 | 6.99 | 6.62 | 6.63 | 6.63 | qfq | 12,318,101 | 83,153,883 | -3.49% |
| 2026-03-19 | 7.11 | 7.14 | 6.85 | 6.87 | 6.87 | qfq | 9,929,600 | 68,989,112 | -3.92% |
| 2026-03-18 | 7.18 | 7.18 | 7.04 | 7.15 | 7.15 | qfq | 5,850,300 | 41,583,554 | 0.28% |
| 2026-03-17 | 7.32 | 7.40 | 7.10 | 7.13 | 7.13 | qfq | 7,882,500 | 56,970,690 | -2.86% |
| 2026-03-16 | 7.26 | 7.37 | 7.12 | 7.34 | 7.34 | qfq | 11,322,320 | 82,126,466 | 1.10% |
| 2026-03-13 | 7.35 | 7.44 | 7.23 | 7.26 | 7.26 | qfq | 8,186,400 | 60,050,713 | -1.49% |
| 2026-03-12 | 7.45 | 7.48 | 7.33 | 7.37 | 7.37 | qfq | 9,002,431 | 66,530,606 | -1.21% |
| 2026-03-11 | 7.60 | 7.69 | 7.44 | 7.46 | 7.46 | qfq | 14,525,100 | 109,535,574 | -1.84% |
| 2026-03-10 | 7.58 | 7.68 | 7.55 | 7.60 | 7.60 | qfq | 8,439,535 | 64,153,197 | 0.80% |
| 2026-03-09 | 7.58 | 7.70 | 7.44 | 7.54 | 7.54 | qfq | 12,048,000 | 90,690,321 | -2.08% |
| 2026-03-06 | 7.55 | 7.72 | 7.48 | 7.70 | 7.70 | qfq | 7,888,700 | 60,411,793 | 1.58% |
| 2026-03-05 | 7.66 | 7.72 | 7.52 | 7.58 | 7.58 | qfq | 10,710,402 | 81,625,523 | 1.20% |
| 2026-03-04 | 7.37 | 7.59 | 7.30 | 7.49 | 7.49 | qfq | 10,277,120 | 76,929,523 | 0.54% |
| 2026-03-03 | 7.91 | 7.95 | 7.42 | 7.45 | 7.45 | qfq | 18,035,020 | 138,712,653 | -5.70% |
| 2026-03-02 | 8.00 | 8.16 | 7.66 | 7.90 | 7.90 | qfq | 22,862,401 | 179,668,147 | -2.47% |
| 2026-02-27 | 7.94 | 8.12 | 7.90 | 8.10 | 8.10 | qfq | 15,018,800 | 120,966,568 | 2.14% |
| 2026-02-26 | 7.99 | 8.01 | 7.86 | 7.93 | 7.93 | qfq | 7,831,770 | 62,090,805 | 0.25% |
| 2026-02-25 | 8.00 | 8.05 | 7.88 | 7.91 | 7.91 | qfq | 10,837,771 | 86,365,195 | -0.38% |
| 2026-02-24 | 7.71 | 7.96 | 7.69 | 7.94 | 7.94 | qfq | 13,000,470 | 102,348,636 | 4.20% |
| 2026-02-13 | 7.67 | 7.79 | 7.60 | 7.62 | 7.62 | qfq | 9,391,810 | 72,155,120 | -1.17% |
| 2026-02-12 | 7.70 | 7.81 | 7.62 | 7.71 | 7.71 | qfq | 9,052,700 | 69,970,168 | 0.00% |
| 2026-02-11 | 7.64 | 7.78 | 7.64 | 7.71 | 7.71 | qfq | 8,588,349 | 66,383,624 | 0.65% |
| 2026-02-10 | 7.73 | 7.75 | 7.64 | 7.66 | 7.66 | qfq | 7,577,100 | 58,296,108 | -0.52% |
| 2026-02-09 | 7.74 | 7.75 | 7.62 | 7.70 | 7.70 | qfq | 11,439,860 | 87,822,529 | 0.92% |
| 2026-02-06 | 7.60 | 7.77 | 7.55 | 7.63 | 7.63 | qfq | 11,014,221 | 84,683,066 | -0.39% |
| 2026-02-05 | 7.60 | 7.86 | 7.58 | 7.66 | 7.66 | qfq | 15,235,410 | 117,581,988 | -0.13% |
| 2026-02-04 | 7.76 | 7.84 | 7.56 | 7.67 | 7.67 | qfq | 11,822,210 | 90,822,588 | 0.39% |
| 2026-02-03 | 7.54 | 7.69 | 7.51 | 7.64 | 7.64 | qfq | 12,654,989 | 96,381,230 | 2.41% |
| 2026-02-02 | 7.61 | 7.69 | 7.46 | 7.46 | 7.46 | qfq | 15,817,701 | 119,840,920 | -3.62% |
| 2026-01-30 | 7.86 | 7.90 | 7.56 | 7.74 | 7.74 | qfq | 22,232,700 | 171,690,392 | -3.25% |
| 2026-01-29 | 8.07 | 8.23 | 7.91 | 8.00 | 8.00 | qfq | 25,420,100 | 204,599,027 | -0.74% |
| 2026-01-28 | 7.85 | 8.13 | 7.72 | 8.06 | 8.06 | qfq | 27,336,900 | 217,028,171 | 2.28% |
| 2026-01-27 | 8.11 | 8.11 | 7.77 | 7.88 | 7.88 | qfq | 24,020,610 | 189,481,325 | -3.08% |
| 2026-01-26 | 8.17 | 8.31 | 8.02 | 8.13 | 8.13 | qfq | 31,628,420 | 258,005,328 | 0.62% |
| 2026-01-23 | 8.00 | 8.11 | 7.89 | 8.08 | 8.08 | qfq | 18,857,239 | 151,218,168 | 1.89% |
| 2026-01-22 | 7.88 | 7.94 | 7.80 | 7.93 | 7.93 | qfq | 16,516,800 | 130,297,680 | 0.51% |
| 2026-01-21 | 7.69 | 7.94 | 7.60 | 7.89 | 7.89 | qfq | 20,510,510 | 160,578,722 | 2.33% |
| 2026-01-20 | 7.78 | 7.80 | 7.57 | 7.71 | 7.71 | qfq | 15,466,970 | 118,402,907 | -0.90% |
| 2026-01-19 | 7.56 | 7.79 | 7.52 | 7.78 | 7.78 | qfq | 18,789,139 | 144,742,429 | 1.97% |
| 2026-01-16 | 7.80 | 7.95 | 7.61 | 7.63 | 7.63 | qfq | 26,002,300 | 201,490,796 | -1.93% |
| 2026-01-15 | 7.53 | 7.86 | 7.48 | 7.78 | 7.78 | qfq | 30,360,700 | 234,603,740 | 2.77% |
| 2026-01-14 | 7.51 | 7.70 | 7.46 | 7.57 | 7.57 | qfq | 23,376,324 | 177,091,901 | -0.79% |
| 2026-01-13 | 7.60 | 7.84 | 7.50 | 7.63 | 7.63 | qfq | 24,886,000 | 190,364,975 | 0.39% |
| 2026-01-12 | 7.70 | 7.73 | 7.51 | 7.60 | 7.60 | qfq | 20,801,200 | 157,688,508 | -0.52% |
| 2026-01-09 | 7.60 | 7.67 | 7.53 | 7.64 | 7.64 | qfq | 20,067,801 | 152,564,977 | 0.39% |
| 2026-01-08 | 7.44 | 7.65 | 7.42 | 7.61 | 7.61 | qfq | 19,390,900 | 147,012,810 | 1.47% |
| 2026-01-07 | 7.39 | 7.53 | 7.34 | 7.50 | 7.50 | qfq | 17,743,030 | 132,747,443 | 1.35% |
| 2026-01-06 | 7.33 | 7.45 | 7.33 | 7.40 | 7.40 | qfq | 13,390,800 | 98,896,843 | 1.37% |
| 2026-01-05 | 7.34 | 7.36 | 7.20 | 7.30 | 7.30 | qfq | 12,249,249 | 89,272,708 | 1.25% |
| 2025-12-31 | 7.33 | 7.33 | 7.15 | 7.21 | 7.21 | qfq | 12,298,800 | 88,499,998 | -0.83% |
| 2025-12-30 | 7.27 | 7.39 | 7.20 | 7.27 | 7.27 | qfq | 15,756,741 | 114,779,699 | -1.36% |
| 2025-12-29 | 7.53 | 7.58 | 7.33 | 7.37 | 7.37 | qfq | 19,782,881 | 146,408,615 | -1.86% |
| 2025-12-26 | 7.67 | 7.71 | 7.46 | 7.51 | 7.51 | qfq | 21,512,900 | 162,489,799 | -1.70% |
| 2025-12-25 | 7.40 | 7.76 | 7.35 | 7.64 | 7.64 | qfq | 24,055,949 | 182,556,067 | 2.96% |
| 2025-12-24 | 7.32 | 7.53 | 7.32 | 7.42 | 7.42 | qfq | 16,548,300 | 122,977,663 | 1.78% |
| 2025-12-23 | 7.41 | 7.42 | 7.25 | 7.29 | 7.29 | qfq | 14,655,400 | 106,900,590 | -1.62% |
| 2025-12-22 | 7.35 | 7.46 | 7.26 | 7.41 | 7.41 | qfq | 18,312,901 | 134,916,535 | 1.79% |
| 2025-12-19 | 7.13 | 7.29 | 7.11 | 7.28 | 7.28 | qfq | 17,188,500 | 124,369,842 | 2.68% |
| 2025-12-18 | 7.12 | 7.25 | 7.08 | 7.09 | 7.09 | qfq | 14,158,641 | 101,303,108 | -1.39% |
| 2025-12-17 | 7.20 | 7.23 | 6.95 | 7.19 | 7.19 | qfq | 18,834,140 | 133,589,052 | 0.98% |
| 2025-12-16 | 7.40 | 7.50 | 7.05 | 7.12 | 7.12 | qfq | 22,916,100 | 165,935,287 | -4.17% |
| 2025-12-15 | 7.59 | 7.64 | 7.41 | 7.43 | 7.43 | qfq | 24,799,710 | 185,553,056 | -4.62% |
| 2025-12-12 | 7.71 | 8.12 | 7.43 | 7.79 | 7.79 | qfq | 36,676,610 | 281,655,662 | -1.02% |
| 2025-12-11 | 8.59 | 8.63 | 7.85 | 7.87 | 7.87 | qfq | 48,146,000 | 392,253,260 | -9.75% |
| 2025-12-10 | 8.42 | 8.99 | 8.29 | 8.72 | 8.72 | qfq | 38,824,609 | 335,200,381 | 2.35% |
| 2025-12-09 | 8.90 | 8.90 | 8.45 | 8.52 | 8.52 | qfq | 47,798,179 | 412,794,743 | -5.86% |
| 2025-12-08 | 8.76 | 9.08 | 8.58 | 9.05 | 9.05 | qfq | 65,444,789 | 579,883,263 | 3.43% |
| 2025-12-05 | 8.67 | 8.90 | 8.41 | 8.75 | 8.75 | qfq | 66,051,573 | 573,620,881 | -4.27% |
| 2025-12-04 | 8.69 | 9.40 | 8.51 | 9.14 | 9.14 | qfq | 92,284,490 | 834,305,461 | 6.28% |
| 2025-12-03 | 8.32 | 9.09 | 8.10 | 8.60 | 8.60 | qfq | 90,621,005 | 783,536,261 | 3.99% |
| 2025-12-02 | 8.45 | 8.50 | 8.21 | 8.27 | 8.27 | qfq | 41,445,084 | 343,357,952 | -2.13% |
| 2025-12-01 | 8.59 | 8.95 | 8.41 | 8.45 | 8.45 | qfq | 86,133,360 | 738,612,611 | -1.40% |
| 2025-11-28 | 7.79 | 8.57 | 7.52 | 8.57 | 8.57 | qfq | 45,913,805 | 378,294,295 | 10.01% |
| 2025-11-27 | 8.00 | 8.09 | 7.73 | 7.79 | 7.79 | qfq | 37,266,100 | 291,426,628 | -3.71% |
| 2025-11-26 | 8.17 | 8.45 | 8.04 | 8.09 | 8.09 | qfq | 56,497,097 | 463,618,167 | -3.35% |
| 2025-11-25 | 8.01 | 8.46 | 7.85 | 8.37 | 8.37 | qfq | 67,199,093 | 554,065,380 | 4.63% |
| 2025-11-24 | 7.86 | 8.34 | 7.42 | 8.00 | 8.00 | qfq | 61,216,496 | 483,754,265 | 4.58% |
| 2025-11-21 | 7.92 | 8.46 | 7.50 | 7.65 | 7.65 | qfq | 57,753,053 | 452,637,273 | -4.14% |
| 2025-11-20 | 8.20 | 8.36 | 7.70 | 7.98 | 7.98 | qfq | 70,154,385 | 560,859,968 | -6.67% |
| 2025-11-19 | 8.06 | 9.00 | 7.95 | 8.55 | 8.55 | qfq | 114,161,427 | 963,259,084 | 3.14% |
| 2025-11-18 | 7.51 | 8.29 | 7.31 | 8.29 | 8.29 | qfq | 114,509,070 | 913,501,173 | 9.95% |
| 2025-11-17 | 7.80 | 7.98 | 7.50 | 7.54 | 7.54 | qfq | 91,680,966 | 699,409,788 | -8.38% |
| 2025-11-14 | 8.10 | 8.23 | 7.83 | 8.23 | 8.23 | qfq | 72,244,378 | 591,385,104 | 10.03% |
| 2025-11-13 | 6.80 | 7.48 | 6.76 | 7.48 | 7.48 | qfq | 18,111,700 | 133,217,793 | 10.00% |
| 2025-11-12 | 6.89 | 6.89 | 6.72 | 6.80 | 6.80 | qfq | 8,101,800 | 54,942,837 | -1.02% |
| 2025-11-11 | 6.89 | 6.91 | 6.83 | 6.87 | 6.87 | qfq | 7,854,520 | 53,948,790 | -0.29% |
| 2025-11-10 | 6.86 | 6.93 | 6.82 | 6.89 | 6.89 | qfq | 9,331,500 | 64,179,099 | 1.17% |
| 2025-11-07 | 6.81 | 6.86 | 6.77 | 6.81 | 6.81 | qfq | 7,358,900 | 50,065,779 | -0.15% |
| 2025-11-06 | 6.70 | 6.82 | 6.67 | 6.82 | 6.82 | qfq | 9,737,200 | 65,704,706 | 1.34% |
| 2025-11-05 | 6.62 | 6.75 | 6.59 | 6.73 | 6.73 | qfq | 9,990,400 | 66,971,688 | 1.20% |
| 2025-11-04 | 6.69 | 6.79 | 6.62 | 6.65 | 6.65 | qfq | 9,306,421 | 62,317,026 | -0.45% |
| 2025-11-03 | 6.65 | 6.70 | 6.52 | 6.68 | 6.68 | qfq | 9,302,241 | 61,818,957 | 0.75% |
| 2025-10-31 | 6.62 | 6.69 | 6.62 | 6.63 | 6.63 | qfq | 7,648,711 | 50,865,931 | 0.15% |
| 2025-10-30 | 6.76 | 6.76 | 6.62 | 6.62 | 6.62 | qfq | 9,856,370 | 65,707,405 | -2.22% |
| 2025-10-29 | 6.82 | 6.84 | 6.66 | 6.77 | 6.77 | qfq | 9,417,910 | 63,371,863 | -1.17% |
| 2025-10-28 | 6.91 | 6.98 | 6.80 | 6.85 | 6.85 | qfq | 12,268,900 | 84,264,497 | -0.58% |
| 2025-10-27 | 6.76 | 7.00 | 6.74 | 6.89 | 6.89 | qfq | 24,889,775 | 171,428,952 | 3.61% |
| 2025-10-24 | 6.78 | 6.87 | 6.63 | 6.65 | 6.65 | qfq | 13,493,720 | 90,609,451 | -1.34% |
| 2025-10-23 | 6.80 | 6.82 | 6.64 | 6.74 | 6.74 | qfq | 13,539,700 | 90,717,929 | -1.17% |
| 2025-10-22 | 6.85 | 6.93 | 6.79 | 6.82 | 6.82 | qfq | 24,725,122 | 169,417,868 | -2.29% |
| 2025-10-21 | 7.30 | 7.30 | 6.90 | 6.98 | 6.98 | qfq | 46,451,163 | 324,649,452 | 2.35% |
| 2025-10-20 | 6.73 | 6.82 | 6.65 | 6.82 | 6.82 | qfq | 10,755,020 | 72,560,724 | 2.71% |
| 2025-10-17 | 6.77 | 6.84 | 6.64 | 6.64 | 6.64 | qfq | 8,037,620 | 54,031,551 | -1.63% |
| 2025-10-16 | 6.84 | 6.87 | 6.70 | 6.75 | 6.75 | qfq | 7,922,525 | 53,740,938 | -1.17% |
| 2025-10-15 | 6.83 | 6.88 | 6.76 | 6.83 | 6.83 | qfq | 10,091,200 | 68,797,618 | 0.15% |
| 2025-10-14 | 6.91 | 6.98 | 6.78 | 6.82 | 6.82 | qfq | 15,624,600 | 107,467,649 | -0.58% |
| 2025-10-13 | 6.46 | 6.87 | 6.42 | 6.86 | 6.86 | qfq | 18,373,300 | 123,131,603 | 0.44% |
| 2025-10-10 | 6.72 | 6.84 | 6.63 | 6.83 | 6.83 | qfq | 17,894,536 | 121,487,406 | 1.19% |
| 2025-10-09 | 6.69 | 6.84 | 6.62 | 6.75 | 6.75 | qfq | 16,490,621 | 110,976,766 | 2.58% |
| 2025-09-30 | 6.50 | 6.63 | 6.49 | 6.58 | 6.58 | qfq | 8,755,345 | 57,493,125 | 1.39% |
| 2025-09-29 | 6.41 | 6.53 | 6.28 | 6.49 | 6.49 | qfq | 9,198,420 | 59,095,717 | 2.37% |
| 2025-09-26 | 6.33 | 6.42 | 6.20 | 6.34 | 6.34 | qfq | 6,831,000 | 43,295,067 | 0.00% |
| 2025-09-25 | 6.38 | 6.46 | 6.30 | 6.34 | 6.34 | qfq | 7,749,142 | 49,380,903 | -0.16% |
| 2025-09-24 | 6.28 | 6.35 | 6.21 | 6.35 | 6.35 | qfq | 8,349,810 | 52,593,262 | 1.60% |
| 2025-09-23 | 6.35 | 6.41 | 6.06 | 6.25 | 6.25 | qfq | 9,141,301 | 56,634,004 | -2.34% |
| 2025-09-22 | 6.50 | 6.51 | 6.34 | 6.40 | 6.40 | qfq | 6,661,200 | 42,577,657 | -0.62% |
| 2025-09-19 | 6.50 | 6.54 | 6.38 | 6.44 | 6.44 | qfq | 7,849,281 | 50,560,159 | -1.08% |
| 2025-09-18 | 6.71 | 6.71 | 6.45 | 6.51 | 6.51 | qfq | 10,139,501 | 66,739,577 | -2.84% |
| 2025-09-17 | 6.69 | 6.73 | 6.63 | 6.70 | 6.70 | qfq | 7,490,000 | 50,008,974 | -0.15% |
| 2025-09-16 | 6.74 | 6.75 | 6.60 | 6.71 | 6.71 | qfq | 9,911,100 | 66,147,854 | 0.00% |
| 2025-09-15 | 6.82 | 6.82 | 6.68 | 6.71 | 6.71 | qfq | 8,103,800 | 54,527,717 | -1.61% |
| 2025-09-12 | 6.82 | 6.89 | 6.77 | 6.82 | 6.82 | qfq | 8,850,901 | 60,293,319 | 0.15% |
| 2025-09-11 | 6.75 | 6.81 | 6.61 | 6.81 | 6.81 | qfq | 10,369,301 | 69,852,532 | 1.04% |
| 2025-09-10 | 6.73 | 6.78 | 6.67 | 6.74 | 6.74 | qfq | 7,753,503 | 52,135,254 | 0.45% |
| 2025-09-09 | 6.75 | 6.81 | 6.65 | 6.71 | 6.71 | qfq | 11,320,440 | 76,293,617 | 0.15% |
| 2025-09-08 | 6.65 | 6.72 | 6.59 | 6.70 | 6.70 | qfq | 8,612,300 | 57,368,383 | 1.52% |
| 2025-09-05 | 6.46 | 6.63 | 6.40 | 6.60 | 6.60 | qfq | 10,394,200 | 67,836,476 | 2.96% |
| 2025-09-04 | 6.46 | 6.57 | 6.30 | 6.41 | 6.41 | qfq | 10,409,300 | 67,218,974 | -0.62% |
| 2025-09-03 | 6.73 | 6.76 | 6.40 | 6.45 | 6.45 | qfq | 10,471,899 | 68,470,914 | -3.73% |
| 2025-09-02 | 6.79 | 6.82 | 6.61 | 6.70 | 6.70 | qfq | 14,304,200 | 95,791,641 | -1.33% |
| 2025-09-01 | 6.61 | 6.80 | 6.58 | 6.79 | 6.79 | qfq | 13,364,180 | 89,921,701 | 2.88% |
| 2025-08-29 | 6.60 | 6.65 | 6.56 | 6.60 | 6.60 | qfq | 10,031,500 | 66,248,850 | -0.75% |
| 2025-08-28 | 6.65 | 6.72 | 6.39 | 6.65 | 6.65 | qfq | 15,276,901 | 100,392,110 | 0.61% |
| 2025-08-27 | 6.83 | 6.86 | 6.60 | 6.61 | 6.61 | qfq | 17,750,983 | 119,647,481 | -3.64% |
| 2025-08-26 | 6.94 | 6.94 | 6.82 | 6.86 | 6.86 | qfq | 12,172,800 | 83,642,019 | -1.15% |
| 2025-08-25 | 6.89 | 6.95 | 6.80 | 6.94 | 6.94 | qfq | 17,325,458 | 119,464,685 | 0.87% |
| 2025-08-22 | 6.89 | 6.97 | 6.75 | 6.88 | 6.88 | qfq | 15,206,500 | 104,308,047 | -0.15% |
| 2025-08-21 | 7.13 | 7.14 | 6.84 | 6.89 | 6.89 | qfq | 30,682,800 | 213,957,420 | -5.10% |
| 2025-08-20 | 7.03 | 7.35 | 6.93 | 7.26 | 7.26 | qfq | 24,949,302 | 179,775,341 | 3.27% |
| 2025-08-19 | 6.90 | 7.10 | 6.88 | 7.03 | 7.03 | qfq | 25,991,147 | 181,698,100 | 1.15% |
| 2025-08-18 | 6.71 | 7.00 | 6.62 | 6.95 | 6.95 | qfq | 31,293,400 | 214,290,916 | 4.04% |
| 2025-08-15 | 6.53 | 6.76 | 6.45 | 6.68 | 6.68 | qfq | 31,143,511 | 205,785,159 | 5.53% |
| 2025-08-14 | 6.60 | 6.60 | 6.32 | 6.33 | 6.33 | qfq | 17,165,410 | 110,207,192 | -3.51% |
| 2025-08-13 | 6.56 | 6.60 | 6.49 | 6.56 | 6.56 | qfq | 14,051,600 | 91,920,741 | 0.46% |
| 2025-08-12 | 6.54 | 6.55 | 6.43 | 6.53 | 6.53 | qfq | 15,910,900 | 103,033,873 | -0.31% |
| 2025-08-11 | 6.63 | 6.63 | 6.47 | 6.55 | 6.55 | qfq | 24,467,300 | 160,482,991 | -0.76% |
| 2025-08-08 | 6.37 | 6.63 | 6.26 | 6.60 | 6.60 | qfq | 32,699,261 | 210,881,200 | 3.61% |
| 2025-08-07 | 6.29 | 6.40 | 6.24 | 6.37 | 6.37 | qfq | 21,654,651 | 137,328,262 | 2.25% |
| 2025-08-06 | 6.30 | 6.31 | 6.20 | 6.23 | 6.23 | qfq | 14,559,410 | 90,783,678 | 0.16% |
| 2025-08-05 | 6.14 | 6.23 | 6.13 | 6.22 | 6.22 | qfq | 16,477,152 | 101,968,870 | 1.47% |
| 2025-08-04 | 6.07 | 6.20 | 6.03 | 6.13 | 6.13 | qfq | 18,552,400 | 113,675,913 | 0.66% |
| 2025-08-01 | 6.11 | 6.15 | 6.05 | 6.09 | 6.09 | qfq | 12,432,666 | 75,717,648 | 0.83% |
| 2025-07-31 | 6.14 | 6.16 | 6.03 | 6.04 | 6.04 | qfq | 13,158,305 | 80,200,200 | -1.15% |
| 2025-07-30 | 6.10 | 6.12 | 6.04 | 6.11 | 6.11 | qfq | 10,024,800 | 60,943,601 | 0.00% |
| 2025-07-29 | 6.14 | 6.17 | 6.04 | 6.11 | 6.11 | qfq | 12,899,100 | 78,527,410 | -0.49% |
| 2025-07-28 | 6.19 | 6.22 | 6.12 | 6.14 | 6.14 | qfq | 12,690,366 | 78,085,991 | -1.44% |
| 2025-07-25 | 6.15 | 6.27 | 6.08 | 6.23 | 6.23 | qfq | 24,759,876 | 153,363,676 | 1.47% |
| 2025-07-24 | 6.06 | 6.16 | 6.06 | 6.14 | 6.14 | qfq | 14,238,901 | 87,272,132 | 1.49% |
| 2025-07-23 | 6.14 | 6.18 | 6.04 | 6.05 | 6.05 | qfq | 12,752,900 | 77,550,163 | -1.47% |
| 2025-07-22 | 6.17 | 6.19 | 6.08 | 6.14 | 6.14 | qfq | 13,950,100 | 85,368,665 | -0.32% |
| 2025-07-21 | 6.07 | 6.20 | 6.07 | 6.16 | 6.16 | qfq | 20,682,500 | 127,313,658 | 1.82% |
| 2025-07-18 | 6.09 | 6.13 | 6.01 | 6.05 | 6.05 | qfq | 10,041,600 | 60,799,655 | 0.00% |
| 2025-07-17 | 6.02 | 6.09 | 5.98 | 6.05 | 6.05 | qfq | 10,331,130 | 62,450,180 | 0.67% |
| 2025-07-16 | 5.99 | 6.05 | 5.95 | 6.01 | 6.01 | qfq | 10,473,100 | 62,785,931 | 0.33% |
| 2025-07-15 | 6.08 | 6.14 | 5.92 | 5.99 | 5.99 | qfq | 15,394,086 | 92,342,223 | -2.44% |
| 2025-07-14 | 6.17 | 6.19 | 6.08 | 6.14 | 6.14 | qfq | 14,786,057 | 90,599,275 | 0.66% |
| 2025-07-11 | 6.05 | 6.12 | 5.99 | 6.10 | 6.10 | qfq | 19,493,901 | 118,281,185 | 1.50% |
| 2025-07-10 | 6.07 | 6.08 | 5.97 | 6.01 | 6.01 | qfq | 13,110,900 | 78,929,739 | 0.00% |
| 2025-07-09 | 6.15 | 6.18 | 5.99 | 6.01 | 6.01 | qfq | 22,439,000 | 136,281,268 | -1.31% |
| 2025-07-08 | 6.04 | 6.11 | 5.98 | 6.09 | 6.09 | qfq | 22,870,766 | 138,312,549 | 0.83% |
| 2025-07-07 | 5.85 | 6.20 | 5.84 | 6.04 | 6.04 | qfq | 32,866,900 | 199,328,875 | 2.37% |
| 2025-07-04 | 6.07 | 6.10 | 5.90 | 5.90 | 5.90 | qfq | 31,724,633 | 189,835,276 | -2.32% |
| 2025-07-03 | 6.31 | 6.40 | 6.01 | 6.04 | 6.04 | qfq | 52,468,031 | 320,316,581 | -6.93% |
| 2025-07-02 | 6.98 | 7.07 | 6.24 | 6.49 | 6.49 | qfq | 85,313,900 | 561,513,127 | -4.14% |
| 2025-07-01 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | qfq | 2,066,800 | 13,992,236 | 10.08% |
| 2025-06-23 | 5.63 | 6.15 | 5.63 | 6.15 | 6.15 | qfq | 8,468,420 | 51,162,170 | 10.02% |
| 2025-06-20 | 5.55 | 5.66 | 5.50 | 5.59 | 5.59 | qfq | 10,074,010 | 56,365,207 | 0.18% |
| 2025-06-19 | 5.75 | 5.77 | 5.54 | 5.58 | 5.58 | qfq | 11,054,871 | 62,382,273 | -3.13% |
| 2025-06-18 | 5.85 | 5.87 | 5.73 | 5.76 | 5.76 | qfq | 8,139,210 | 46,949,769 | -1.20% |
| 2025-06-17 | 5.84 | 5.89 | 5.77 | 5.83 | 5.83 | qfq | 10,702,463 | 62,263,302 | -0.34% |
| 2025-06-16 | 5.93 | 5.96 | 5.82 | 5.85 | 5.85 | qfq | 12,826,900 | 75,364,497 | -1.85% |
| 2025-06-13 | 6.09 | 6.09 | 5.93 | 5.96 | 5.96 | qfq | 9,369,001 | 56,067,062 | -1.81% |
| 2025-06-12 | 6.09 | 6.12 | 6.00 | 6.07 | 6.07 | qfq | 8,064,500 | 48,880,195 | -0.82% |
| 2025-06-11 | 6.05 | 6.12 | 6.03 | 6.12 | 6.12 | qfq | 10,031,790 | 60,958,074 | 0.82% |
| 2025-06-10 | 6.22 | 6.22 | 5.92 | 6.07 | 6.07 | qfq | 14,674,200 | 88,723,749 | -1.46% |
| 2025-06-09 | 6.07 | 6.18 | 6.07 | 6.16 | 6.16 | qfq | 12,746,308 | 78,234,342 | 0.65% |
| 2025-06-06 | 6.19 | 6.30 | 6.03 | 6.12 | 6.12 | qfq | 21,066,000 | 129,528,920 | -1.77% |
| 2025-06-05 | 6.32 | 6.39 | 6.19 | 6.23 | 6.23 | qfq | 11,296,800 | 70,729,939 | -0.48% |
| 2025-06-04 | 6.29 | 6.32 | 6.22 | 6.26 | 6.26 | qfq | 11,202,110 | 70,151,425 | 0.64% |
| 2025-06-03 | 6.30 | 6.35 | 6.14 | 6.22 | 6.22 | qfq | 20,498,401 | 127,873,294 | -1.58% |
| 2025-05-30 | 6.60 | 6.61 | 6.28 | 6.32 | 6.32 | qfq | 20,652,960 | 131,982,237 | -4.24% |
| 2025-05-29 | 6.44 | 6.62 | 6.35 | 6.60 | 6.60 | qfq | 19,168,949 | 125,572,822 | 1.85% |
| 2025-05-28 | 6.79 | 6.88 | 6.42 | 6.48 | 6.48 | qfq | 31,856,800 | 208,695,433 | -4.85% |
| 2025-05-27 | 6.65 | 6.87 | 6.50 | 6.81 | 6.81 | qfq | 26,676,800 | 178,158,331 | 2.87% |
| 2025-05-26 | 6.69 | 6.73 | 6.46 | 6.62 | 6.62 | qfq | 25,979,121 | 171,456,198 | 0.46% |
| 2025-05-23 | 6.50 | 6.95 | 6.45 | 6.59 | 6.59 | qfq | 37,316,018 | 249,238,055 | 1.54% |
| 2025-05-22 | 6.45 | 6.60 | 6.41 | 6.49 | 6.49 | qfq | 30,194,400 | 196,668,066 | -0.92% |
| 2025-05-21 | 6.47 | 6.62 | 6.37 | 6.55 | 6.55 | qfq | 36,233,619 | 235,627,527 | 2.34% |
| 2025-05-20 | 6.07 | 6.70 | 6.07 | 6.40 | 6.40 | qfq | 46,641,607 | 299,468,692 | 5.09% |
| 2025-05-19 | 6.15 | 6.21 | 6.02 | 6.09 | 6.09 | qfq | 33,370,751 | 204,396,920 | 2.70% |
| 2025-05-16 | 5.75 | 6.09 | 5.70 | 5.93 | 5.93 | qfq | 31,141,160 | 185,779,084 | 2.60% |
| 2025-05-15 | 5.80 | 5.90 | 5.61 | 5.78 | 5.78 | qfq | 33,846,966 | 194,679,229 | 3.40% |
| 2025-05-14 | 5.51 | 5.62 | 5.42 | 5.59 | 5.59 | qfq | 20,590,800 | 113,912,760 | 1.64% |
| 2025-05-13 | 5.42 | 5.83 | 5.39 | 5.50 | 5.50 | qfq | 33,561,500 | 187,076,694 | 2.61% |
| 2025-05-12 | 5.44 | 5.45 | 5.29 | 5.36 | 5.36 | qfq | 10,944,431 | 58,417,326 | -0.56% |
| 2025-05-09 | 5.41 | 5.42 | 5.31 | 5.39 | 5.39 | qfq | 9,189,230 | 49,408,670 | -0.55% |
| 2025-05-08 | 5.28 | 5.45 | 5.25 | 5.42 | 5.42 | qfq | 12,300,300 | 66,341,765 | 1.88% |
| 2025-05-07 | 5.41 | 5.47 | 5.26 | 5.32 | 5.32 | qfq | 16,208,200 | 86,736,551 | -0.56% |
| 2025-05-06 | 5.22 | 5.35 | 5.17 | 5.35 | 5.35 | qfq | 16,562,800 | 87,380,281 | 4.29% |
| 2025-04-30 | 5.10 | 5.22 | 5.07 | 5.13 | 5.13 | qfq | 15,171,401 | 77,999,662 | 1.58% |
| 2025-04-29 | 4.97 | 5.09 | 4.95 | 5.05 | 5.05 | qfq | 10,692,700 | 53,959,471 | 1.20% |
| 2025-04-28 | 5.01 | 5.06 | 4.85 | 4.99 | 4.99 | qfq | 13,384,800 | 66,235,211 | -0.40% |
| 2025-04-25 | 4.93 | 5.09 | 4.93 | 5.01 | 5.01 | qfq | 12,478,227 | 62,801,636 | 0.80% |
| 2025-04-24 | 5.08 | 5.08 | 4.93 | 4.97 | 4.97 | qfq | 12,343,800 | 61,601,488 | -1.19% |
| 2025-04-23 | 5.10 | 5.13 | 5.01 | 5.03 | 5.03 | qfq | 14,013,000 | 70,935,355 | -0.79% |
| 2025-04-22 | 5.05 | 5.12 | 4.92 | 5.07 | 5.07 | qfq | 18,537,401 | 93,054,672 | 1.40% |
| 2025-04-21 | 4.88 | 5.01 | 4.84 | 5.00 | 5.00 | qfq | 16,027,460 | 79,581,567 | 2.46% |
| 2025-04-18 | 4.98 | 5.06 | 4.79 | 4.88 | 4.88 | qfq | 21,150,076 | 103,223,512 | -3.37% |
| 2025-04-17 | 4.99 | 5.14 | 4.95 | 5.05 | 5.05 | qfq | 13,069,401 | 66,216,910 | 0.80% |
| 2025-04-16 | 5.09 | 5.12 | 4.89 | 5.01 | 5.01 | qfq | 15,515,400 | 77,468,478 | -1.57% |
| 2025-04-15 | 5.06 | 5.12 | 5.00 | 5.09 | 5.09 | qfq | 17,981,304 | 91,002,718 | 1.60% |
| 2025-04-14 | 4.85 | 5.08 | 4.78 | 5.01 | 5.01 | qfq | 22,055,834 | 109,759,045 | 5.47% |
| 2025-04-11 | 4.63 | 4.82 | 4.63 | 4.75 | 4.75 | qfq | 16,487,166 | 78,366,964 | 1.28% |
| 2025-04-10 | 4.66 | 4.79 | 4.62 | 4.69 | 4.69 | qfq | 21,373,066 | 100,624,339 | 1.96% |
| 2025-04-09 | 4.39 | 4.66 | 4.01 | 4.60 | 4.60 | qfq | 33,179,539 | 145,434,957 | 5.50% |
| 2025-04-08 | 4.34 | 4.51 | 4.20 | 4.36 | 4.36 | qfq | 33,249,530 | 144,178,074 | -3.54% |
| 2025-04-07 | 4.73 | 4.84 | 4.52 | 4.52 | 4.52 | qfq | 12,449,800 | 57,372,525 | -9.96% |
| 2025-04-03 | 4.95 | 5.07 | 4.89 | 5.02 | 5.02 | qfq | 31,472,824 | 156,971,731 | 0.80% |
| 2025-04-02 | 4.91 | 5.15 | 4.88 | 4.98 | 4.98 | qfq | 35,197,132 | 175,847,934 | 0.81% |
| 2025-04-01 | 4.88 | 5.09 | 4.71 | 4.94 | 4.94 | qfq | 51,753,463 | 252,723,560 | -2.95% |
| 2025-03-31 | 5.30 | 5.37 | 5.09 | 5.09 | 5.09 | qfq | 50,376,670 | 260,216,431 | -9.91% |
| 2025-03-28 | 5.72 | 6.42 | 5.57 | 5.65 | 5.65 | qfq | 92,532,242 | 546,222,925 | -5.36% |
| 2025-03-27 | 5.90 | 5.97 | 5.43 | 5.97 | 5.97 | qfq | 85,017,182 | 492,986,189 | 9.94% |
| 2025-03-26 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | qfq | 5,564,700 | 30,216,321 | 9.92% |
| 2025-03-25 | 4.79 | 4.96 | 4.74 | 4.94 | 4.94 | qfq | 14,075,500 | 68,218,371 | 3.13% |
| 2025-03-24 | 5.05 | 5.06 | 4.71 | 4.79 | 4.79 | qfq | 15,946,200 | 77,236,587 | -5.15% |
| 2025-03-21 | 5.06 | 5.13 | 5.03 | 5.05 | 5.05 | qfq | 8,860,300 | 44,955,775 | -0.59% |
| 2025-03-20 | 5.06 | 5.14 | 5.06 | 5.08 | 5.08 | qfq | 7,415,576 | 37,789,275 | 0.00% |
| 2025-03-19 | 5.09 | 5.12 | 5.06 | 5.08 | 5.08 | qfq | 6,603,200 | 33,572,874 | -0.59% |
| 2025-03-18 | 5.10 | 5.13 | 5.06 | 5.11 | 5.11 | qfq | 7,180,400 | 36,569,807 | 0.59% |
| 2025-03-17 | 5.05 | 5.10 | 5.01 | 5.08 | 5.08 | qfq | 11,853,300 | 60,052,478 | 0.79% |
| 2025-03-14 | 5.05 | 5.09 | 4.95 | 5.04 | 5.04 | qfq | 11,674,300 | 58,510,983 | 0.00% |
| 2025-03-13 | 5.02 | 5.08 | 4.91 | 5.04 | 5.04 | qfq | 10,208,700 | 50,865,612 | 0.20% |
| 2025-03-12 | 5.08 | 5.12 | 4.99 | 5.03 | 5.03 | qfq | 9,873,310 | 49,777,026 | -0.59% |
| 2025-03-11 | 4.97 | 5.07 | 4.91 | 5.06 | 5.06 | qfq | 12,290,910 | 61,456,576 | 0.60% |
| 2025-03-10 | 4.89 | 5.03 | 4.85 | 5.03 | 5.03 | qfq | 13,630,300 | 67,665,982 | 3.07% |
| 2025-03-07 | 4.87 | 4.97 | 4.84 | 4.88 | 4.88 | qfq | 11,288,600 | 55,463,640 | 0.21% |
| 2025-03-06 | 4.86 | 4.90 | 4.80 | 4.87 | 4.87 | qfq | 7,352,300 | 35,695,521 | 0.62% |
| 2025-03-05 | 4.90 | 4.91 | 4.75 | 4.84 | 4.84 | qfq | 8,990,900 | 43,153,943 | -1.22% |
| 2025-03-04 | 4.78 | 4.91 | 4.74 | 4.90 | 4.90 | qfq | 10,245,000 | 49,717,061 | 2.51% |
| 2025-03-03 | 4.72 | 4.86 | 4.69 | 4.78 | 4.78 | qfq | 10,889,694 | 52,313,918 | 1.92% |
| 2025-02-28 | 4.80 | 4.83 | 4.67 | 4.69 | 4.69 | qfq | 8,534,200 | 40,542,316 | -2.90% |
| 2025-02-27 | 4.88 | 4.90 | 4.73 | 4.83 | 4.83 | qfq | 9,556,596 | 45,937,819 | -0.41% |
| 2025-02-26 | 4.80 | 4.89 | 4.80 | 4.85 | 4.85 | qfq | 7,512,180 | 36,431,011 | 0.83% |
| 2025-02-25 | 4.81 | 4.89 | 4.78 | 4.81 | 4.81 | qfq | 8,817,211 | 42,533,858 | -0.82% |
| 2025-02-24 | 4.88 | 4.91 | 4.79 | 4.85 | 4.85 | qfq | 13,298,600 | 64,511,108 | -0.41% |
| 2025-02-21 | 4.97 | 4.98 | 4.85 | 4.87 | 4.87 | qfq | 15,168,300 | 74,295,657 | -2.21% |
| 2025-02-20 | 4.92 | 5.03 | 4.90 | 4.98 | 4.98 | qfq | 15,725,770 | 77,970,479 | 0.40% |
| 2025-02-19 | 4.90 | 5.03 | 4.85 | 4.96 | 4.96 | qfq | 22,172,981 | 109,321,952 | 0.81% |
| 2025-02-18 | 4.83 | 5.26 | 4.77 | 4.92 | 4.92 | qfq | 30,522,172 | 151,928,532 | 2.29% |
| 2025-02-17 | 4.71 | 4.85 | 4.69 | 4.81 | 4.81 | qfq | 8,732,430 | 41,744,318 | 1.91% |
| 2025-02-14 | 4.76 | 4.80 | 4.70 | 4.72 | 4.72 | qfq | 5,909,501 | 27,997,565 | -0.84% |
| 2025-02-13 | 4.80 | 4.83 | 4.74 | 4.76 | 4.76 | qfq | 6,776,800 | 32,345,807 | -0.83% |
| 2025-02-12 | 4.75 | 4.84 | 4.74 | 4.80 | 4.80 | qfq | 6,526,500 | 31,231,481 | 0.00% |
| 2025-02-11 | 4.84 | 4.86 | 4.72 | 4.80 | 4.80 | qfq | 6,808,540 | 32,462,331 | -0.41% |
| 2025-02-10 | 4.76 | 4.82 | 4.74 | 4.82 | 4.82 | qfq | 7,416,300 | 35,515,481 | 1.26% |
| 2025-02-07 | 4.74 | 4.81 | 4.70 | 4.76 | 4.76 | qfq | 9,043,311 | 43,113,865 | 0.21% |
| 2025-02-06 | 4.72 | 4.75 | 4.62 | 4.75 | 4.75 | qfq | 7,658,600 | 36,008,652 | 1.28% |
| 2025-02-05 | 4.60 | 4.72 | 4.59 | 4.69 | 4.69 | qfq | 8,374,211 | 39,162,017 | 2.63% |
| 2025-01-27 | 4.58 | 4.73 | 4.53 | 4.57 | 4.57 | qfq | 8,319,690 | 38,548,020 | 0.44% |
| 2025-01-24 | 4.60 | 4.61 | 4.48 | 4.55 | 4.55 | qfq | 10,896,190 | 49,290,233 | -0.44% |
| 2025-01-23 | 4.60 | 4.75 | 4.57 | 4.57 | 4.57 | qfq | 8,821,500 | 41,090,251 | 0.22% |
| 2025-01-22 | 4.64 | 4.65 | 4.54 | 4.56 | 4.56 | qfq | 7,014,600 | 32,065,565 | -1.72% |
| 2025-01-21 | 4.72 | 4.75 | 4.58 | 4.64 | 4.64 | qfq | 9,432,001 | 43,709,123 | -1.28% |
| 2025-01-20 | 4.70 | 4.74 | 4.61 | 4.70 | 4.70 | qfq | 10,708,131 | 50,262,498 | 0.00% |
| 2025-01-17 | 4.62 | 4.72 | 4.58 | 4.70 | 4.70 | qfq | 11,997,930 | 55,779,582 | 0.00% |
| 2025-01-16 | 4.60 | 4.84 | 4.60 | 4.70 | 4.70 | qfq | 22,187,096 | 104,699,326 | 1.29% |
| 2025-01-15 | 4.76 | 4.80 | 4.50 | 4.64 | 4.64 | qfq | 26,410,710 | 122,122,255 | -2.93% |
| 2025-01-14 | 4.97 | 4.97 | 4.67 | 4.78 | 4.78 | qfq | 38,482,506 | 184,121,018 | 4.14% |
| 2025-01-13 | 4.45 | 4.59 | 4.38 | 4.59 | 4.59 | qfq | 5,410,800 | 24,557,755 | 10.07% |
| 2025-01-10 | 4.34 | 4.38 | 4.16 | 4.17 | 4.17 | qfq | 6,456,900 | 27,441,820 | -3.92% |
| 2025-01-09 | 4.31 | 4.39 | 4.25 | 4.34 | 4.34 | qfq | 5,974,110 | 25,935,540 | 0.70% |
| 2025-01-08 | 4.35 | 4.38 | 4.16 | 4.31 | 4.31 | qfq | 7,598,130 | 32,513,538 | -1.37% |
| 2025-01-07 | 4.20 | 4.37 | 4.16 | 4.37 | 4.37 | qfq | 8,634,701 | 36,952,796 | 5.05% |
| 2025-01-06 | 4.12 | 4.22 | 3.94 | 4.16 | 4.16 | qfq | 8,318,030 | 34,264,666 | 0.24% |
| 2025-01-03 | 4.39 | 4.40 | 4.13 | 4.15 | 4.15 | qfq | 9,537,300 | 40,380,093 | -5.03% |
| 2025-01-02 | 4.40 | 4.55 | 4.32 | 4.37 | 4.37 | qfq | 8,433,630 | 37,335,047 | -1.35% |
| 2024-12-31 | 4.53 | 4.59 | 4.40 | 4.43 | 4.43 | qfq | 8,165,900 | 36,519,389 | -2.42% |
| 2024-12-30 | 4.64 | 4.65 | 4.40 | 4.54 | 4.54 | qfq | 9,682,410 | 43,606,555 | -2.16% |
| 2024-12-27 | 4.60 | 4.72 | 4.53 | 4.64 | 4.64 | qfq | 7,795,330 | 36,337,943 | 2.43% |
| 2024-12-26 | 4.52 | 4.60 | 4.49 | 4.53 | 4.53 | qfq | 7,891,600 | 35,903,806 | 0.22% |
| 2024-12-25 | 4.67 | 4.71 | 4.43 | 4.52 | 4.52 | qfq | 10,916,200 | 49,299,540 | -3.83% |
| 2024-12-24 | 4.77 | 4.81 | 4.61 | 4.70 | 4.70 | qfq | 11,935,761 | 55,958,200 | -1.47% |
| 2024-12-23 | 5.30 | 5.31 | 4.77 | 4.77 | 4.77 | qfq | 17,611,761 | 86,719,128 | -10.00% |
| 2024-12-20 | 5.29 | 5.37 | 5.22 | 5.30 | 5.30 | qfq | 6,239,700 | 33,136,523 | 0.76% |
| 2024-12-19 | 5.28 | 5.31 | 5.15 | 5.26 | 5.26 | qfq | 6,997,600 | 36,602,883 | -0.38% |
| 2024-12-18 | 5.33 | 5.36 | 5.12 | 5.28 | 5.28 | qfq | 9,540,310 | 50,410,569 | -0.56% |
| 2024-12-17 | 5.66 | 5.67 | 5.27 | 5.31 | 5.31 | qfq | 12,066,100 | 65,054,310 | -5.85% |
| 2024-12-16 | 5.63 | 5.72 | 5.57 | 5.64 | 5.64 | qfq | 8,197,200 | 46,281,233 | 0.18% |
| 2024-12-13 | 5.80 | 5.80 | 5.61 | 5.63 | 5.63 | qfq | 9,166,400 | 52,232,775 | -3.26% |
| 2024-12-12 | 5.67 | 5.83 | 5.65 | 5.82 | 5.82 | qfq | 10,712,810 | 61,634,909 | 2.65% |
| 2024-12-11 | 5.60 | 5.70 | 5.53 | 5.67 | 5.67 | qfq | 6,915,900 | 39,124,967 | 0.89% |
| 2024-12-10 | 5.77 | 5.84 | 5.58 | 5.62 | 5.62 | qfq | 10,431,600 | 59,044,280 | 0.00% |
| 2024-12-09 | 5.70 | 5.78 | 5.55 | 5.62 | 5.62 | qfq | 11,525,600 | 65,138,802 | -2.09% |
| 2024-12-06 | 5.53 | 5.82 | 5.46 | 5.74 | 5.74 | qfq | 17,492,900 | 99,133,435 | 3.80% |
| 2024-12-05 | 5.43 | 5.54 | 5.36 | 5.53 | 5.53 | qfq | 10,516,150 | 57,622,840 | 1.84% |
| 2024-12-04 | 5.46 | 5.59 | 5.40 | 5.43 | 5.43 | qfq | 12,041,890 | 65,952,186 | -0.18% |
| 2024-12-03 | 5.45 | 5.51 | 5.38 | 5.44 | 5.44 | qfq | 9,466,160 | 51,466,313 | -0.55% |
| 2024-12-02 | 5.31 | 5.55 | 5.31 | 5.47 | 5.47 | qfq | 15,193,266 | 82,306,663 | 3.21% |
| 2024-11-29 | 5.35 | 5.39 | 5.25 | 5.30 | 5.30 | qfq | 12,462,440 | 66,183,515 | -1.12% |
| 2024-11-28 | 5.23 | 5.36 | 5.23 | 5.36 | 5.36 | qfq | 15,167,600 | 80,606,930 | 2.88% |
| 2024-11-27 | 5.21 | 5.24 | 5.01 | 5.21 | 5.21 | qfq | 10,129,998 | 51,852,848 | -0.57% |
| 2024-11-26 | 5.30 | 5.37 | 5.21 | 5.24 | 5.24 | qfq | 12,991,090 | 68,563,753 | -0.95% |
| 2024-11-25 | 5.10 | 5.36 | 5.07 | 5.29 | 5.29 | qfq | 20,336,700 | 106,570,001 | 4.75% |
| 2024-11-22 | 5.18 | 5.26 | 5.00 | 5.05 | 5.05 | qfq | 10,243,600 | 52,922,704 | -3.07% |
| 2024-11-21 | 5.14 | 5.31 | 5.10 | 5.21 | 5.21 | qfq | 13,748,100 | 71,552,964 | 1.36% |
| 2024-11-20 | 4.90 | 5.33 | 4.86 | 5.14 | 5.14 | qfq | 17,291,301 | 88,703,594 | 5.11% |
| 2024-11-19 | 4.75 | 4.90 | 4.72 | 4.89 | 4.89 | qfq | 9,422,890 | 45,102,616 | 3.82% |
| 2024-11-18 | 4.96 | 5.02 | 4.68 | 4.71 | 4.71 | qfq | 11,521,500 | 55,440,953 | -3.48% |
| 2024-11-15 | 5.01 | 5.10 | 4.87 | 4.88 | 4.88 | qfq | 9,145,100 | 45,754,223 | -2.79% |
| 2024-11-14 | 5.22 | 5.28 | 5.01 | 5.02 | 5.02 | qfq | 10,654,190 | 54,571,269 | -3.83% |
| 2024-11-13 | 5.20 | 5.30 | 5.06 | 5.22 | 5.22 | qfq | 10,663,233 | 55,231,068 | -0.76% |
| 2024-11-12 | 5.28 | 5.43 | 5.16 | 5.26 | 5.26 | qfq | 14,437,944 | 76,635,959 | -0.38% |
| 2024-11-11 | 5.20 | 5.28 | 5.16 | 5.28 | 5.28 | qfq | 11,292,144 | 58,959,566 | 1.15% |
| 2024-11-08 | 5.37 | 5.45 | 5.19 | 5.22 | 5.22 | qfq | 18,989,300 | 100,273,576 | -2.97% |
| 2024-11-07 | 5.20 | 5.44 | 5.18 | 5.38 | 5.38 | qfq | 18,969,989 | 101,446,554 | 2.48% |
| 2024-11-06 | 5.19 | 5.28 | 5.14 | 5.25 | 5.25 | qfq | 18,596,350 | 96,975,408 | 1.16% |
| 2024-11-05 | 5.12 | 5.23 | 5.12 | 5.19 | 5.19 | qfq | 16,619,938 | 85,959,686 | 1.37% |
| 2024-11-04 | 5.12 | 5.16 | 4.99 | 5.12 | 5.12 | qfq | 15,317,689 | 77,528,707 | -0.19% |
| 2024-11-01 | 5.12 | 5.30 | 5.07 | 5.13 | 5.13 | qfq | 26,493,101 | 137,858,829 | -0.39% |
| 2024-10-31 | 4.96 | 5.20 | 4.96 | 5.15 | 5.15 | qfq | 15,435,469 | 78,823,979 | 3.21% |
| 2024-10-30 | 5.07 | 5.12 | 4.93 | 4.99 | 4.99 | qfq | 9,978,350 | 49,982,844 | -0.99% |
| 2024-10-29 | 5.20 | 5.29 | 5.02 | 5.04 | 5.04 | qfq | 13,391,211 | 68,143,520 | -3.08% |
| 2024-10-28 | 5.00 | 5.22 | 5.00 | 5.20 | 5.20 | qfq | 16,757,308 | 86,257,127 | 4.00% |
| 2024-10-25 | 4.82 | 5.05 | 4.81 | 5.00 | 5.00 | qfq | 16,335,501 | 80,548,977 | 3.09% |
| 2024-10-24 | 4.81 | 4.89 | 4.79 | 4.85 | 4.85 | qfq | 8,426,944 | 40,841,855 | 0.21% |
| 2024-10-23 | 4.91 | 4.93 | 4.82 | 4.84 | 4.84 | qfq | 13,023,800 | 63,493,818 | -2.22% |
| 2024-10-22 | 4.84 | 4.95 | 4.78 | 4.95 | 4.95 | qfq | 16,050,526 | 78,085,672 | 2.27% |
| 2024-10-21 | 4.78 | 4.86 | 4.74 | 4.84 | 4.84 | qfq | 11,440,673 | 55,044,732 | 2.11% |
| 2024-10-18 | 4.65 | 4.81 | 4.62 | 4.74 | 4.74 | qfq | 10,686,577 | 50,580,500 | 1.28% |
| 2024-10-17 | 4.73 | 4.84 | 4.67 | 4.68 | 4.68 | qfq | 9,256,100 | 43,977,973 | -0.85% |
| 2024-10-16 | 4.64 | 4.75 | 4.61 | 4.72 | 4.72 | qfq | 9,434,000 | 44,300,637 | 0.64% |
| 2024-10-15 | 4.80 | 4.83 | 4.68 | 4.69 | 4.69 | qfq | 12,778,300 | 60,516,081 | -2.70% |
| 2024-10-14 | 4.75 | 4.85 | 4.67 | 4.82 | 4.82 | qfq | 14,174,300 | 67,657,488 | 1.47% |
| 2024-10-11 | 4.80 | 4.97 | 4.68 | 4.75 | 4.75 | qfq | 18,695,282 | 89,692,414 | 0.00% |
| 2024-10-10 | 4.83 | 4.88 | 4.62 | 4.75 | 4.75 | qfq | 15,535,301 | 74,076,074 | -1.66% |
| 2024-10-09 | 5.29 | 5.30 | 4.83 | 4.83 | 4.83 | qfq | 22,075,035 | 109,628,471 | -10.06% |
| 2024-10-08 | 5.67 | 5.67 | 5.01 | 5.37 | 5.37 | qfq | 31,894,924 | 170,586,392 | 4.27% |
| 2024-09-30 | 4.88 | 5.18 | 4.70 | 5.15 | 5.15 | qfq | 31,311,371 | 155,882,018 | 9.11% |
| 2024-09-27 | 4.60 | 4.80 | 4.55 | 4.72 | 4.72 | qfq | 20,158,658 | 94,049,236 | 3.96% |
| 2024-09-26 | 4.45 | 4.55 | 4.44 | 4.54 | 4.54 | qfq | 13,681,201 | 61,321,422 | 2.25% |
| 2024-09-25 | 4.45 | 4.57 | 4.43 | 4.44 | 4.44 | qfq | 18,593,218 | 83,727,021 | 0.91% |
| 2024-09-24 | 4.20 | 4.42 | 4.20 | 4.40 | 4.40 | qfq | 16,571,500 | 71,636,808 | 4.02% |
| 2024-09-23 | 4.10 | 4.35 | 4.10 | 4.23 | 4.23 | qfq | 13,430,000 | 56,533,255 | 1.93% |
| 2024-09-20 | 4.20 | 4.28 | 4.11 | 4.15 | 4.15 | qfq | 14,113,060 | 58,738,653 | -2.12% |
| 2024-09-19 | 4.09 | 4.40 | 4.08 | 4.24 | 4.24 | qfq | 20,235,600 | 85,256,590 | 5.21% |
| 2024-09-18 | 4.21 | 4.23 | 3.99 | 4.03 | 4.03 | qfq | 17,098,200 | 69,516,145 | -5.18% |
| 2024-09-13 | 4.43 | 4.45 | 4.24 | 4.25 | 4.25 | qfq | 15,782,400 | 68,020,405 | -4.06% |
| 2024-09-12 | 4.56 | 4.65 | 4.43 | 4.43 | 4.43 | qfq | 18,483,660 | 83,415,306 | -3.70% |
| 2024-09-11 | 4.47 | 4.75 | 4.38 | 4.60 | 4.60 | qfq | 20,934,401 | 95,313,463 | 0.88% |
| 2024-09-10 | 4.42 | 4.84 | 4.24 | 4.56 | 4.56 | qfq | 27,466,700 | 125,551,525 | 3.17% |
| 2024-09-09 | 4.66 | 4.98 | 4.36 | 4.42 | 4.42 | qfq | 30,428,300 | 141,338,454 | -5.35% |
| 2024-09-06 | 4.51 | 4.69 | 4.33 | 4.67 | 4.67 | qfq | 31,273,100 | 140,428,140 | 0.43% |
| 2024-09-05 | 4.40 | 4.72 | 4.38 | 4.65 | 4.65 | qfq | 37,901,202 | 174,282,485 | 4.03% |
| 2024-09-04 | 4.26 | 4.48 | 4.23 | 4.47 | 4.47 | qfq | 31,937,042 | 140,156,060 | 2.52% |
| 2024-09-03 | 4.29 | 4.39 | 4.17 | 4.36 | 4.36 | qfq | 25,631,300 | 110,056,792 | 1.16% |
| 2024-09-02 | 4.47 | 4.49 | 4.25 | 4.31 | 4.31 | qfq | 32,169,572 | 139,355,240 | -4.22% |
| 2024-08-30 | 4.34 | 4.86 | 4.28 | 4.50 | 4.50 | qfq | 49,399,124 | 223,644,190 | 1.81% |
| 2024-08-29 | 4.26 | 4.55 | 4.25 | 4.42 | 4.42 | qfq | 46,388,467 | 203,193,060 | -3.70% |
| 2024-08-28 | 4.31 | 4.59 | 4.23 | 4.59 | 4.59 | qfq | 62,029,572 | 277,342,105 | 10.07% |
| 2024-08-27 | 3.74 | 4.17 | 3.66 | 4.17 | 4.17 | qfq | 17,140,960 | 67,577,296 | 10.03% |
| 2024-08-26 | 3.70 | 3.95 | 3.67 | 3.79 | 3.79 | qfq | 13,559,320 | 51,749,311 | 4.41% |
| 2024-08-23 | 3.66 | 3.68 | 3.56 | 3.63 | 3.63 | qfq | 4,704,000 | 17,039,307 | -0.27% |
| 2024-08-22 | 3.74 | 3.75 | 3.63 | 3.64 | 3.64 | qfq | 3,689,201 | 13,571,769 | -2.41% |
| 2024-08-21 | 3.68 | 3.77 | 3.68 | 3.73 | 3.73 | qfq | 3,546,401 | 13,232,283 | 0.27% |
| 2024-08-20 | 3.78 | 3.85 | 3.70 | 3.72 | 3.72 | qfq | 4,047,900 | 15,256,132 | -1.85% |
| 2024-08-19 | 3.79 | 3.85 | 3.74 | 3.79 | 3.79 | qfq | 4,772,100 | 18,113,106 | -0.79% |
| 2024-08-16 | 3.88 | 3.93 | 3.81 | 3.82 | 3.82 | qfq | 5,157,301 | 19,889,822 | -1.04% |
| 2024-08-15 | 3.83 | 3.90 | 3.77 | 3.86 | 3.86 | qfq | 5,767,511 | 22,188,507 | 1.31% |
| 2024-08-14 | 3.84 | 3.90 | 3.81 | 3.81 | 3.81 | qfq | 3,412,700 | 13,104,429 | -1.55% |
| 2024-08-13 | 3.85 | 3.90 | 3.75 | 3.87 | 3.87 | qfq | 4,394,900 | 16,822,217 | 1.57% |
| 2024-08-12 | 3.84 | 3.86 | 3.77 | 3.81 | 3.81 | qfq | 3,754,498 | 14,316,197 | -1.04% |
| 2024-08-09 | 3.90 | 3.94 | 3.83 | 3.85 | 3.85 | qfq | 4,822,100 | 18,689,564 | -1.03% |
| 2024-08-08 | 3.89 | 3.92 | 3.81 | 3.89 | 3.89 | qfq | 3,308,700 | 12,796,239 | 0.00% |
| 2024-08-07 | 3.87 | 3.93 | 3.84 | 3.89 | 3.89 | qfq | 5,501,100 | 21,354,067 | 0.00% |
| 2024-08-06 | 3.86 | 3.90 | 3.82 | 3.89 | 3.89 | qfq | 5,956,500 | 23,006,825 | 1.83% |
| 2024-08-05 | 3.90 | 3.95 | 3.81 | 3.82 | 3.82 | qfq | 5,705,900 | 22,113,349 | -1.80% |
| 2024-08-02 | 4.02 | 4.02 | 3.88 | 3.89 | 3.89 | qfq | 4,281,300 | 16,819,227 | -2.02% |
| 2024-08-01 | 3.98 | 4.04 | 3.94 | 3.97 | 3.97 | qfq | 5,766,900 | 22,953,791 | 0.76% |
| 2024-07-31 | 3.81 | 3.95 | 3.79 | 3.94 | 3.94 | qfq | 7,429,400 | 28,953,162 | 3.68% |
| 2024-07-30 | 3.75 | 3.82 | 3.71 | 3.80 | 3.80 | qfq | 4,441,800 | 16,802,897 | 1.06% |
| 2024-07-29 | 3.76 | 3.80 | 3.69 | 3.76 | 3.76 | qfq | 5,338,400 | 20,040,130 | 0.27% |
| 2024-07-26 | 3.62 | 3.78 | 3.62 | 3.75 | 3.75 | qfq | 5,319,900 | 19,805,529 | 3.59% |
| 2024-07-25 | 3.57 | 3.69 | 3.53 | 3.62 | 3.62 | qfq | 5,556,410 | 20,039,362 | 0.84% |
| 2024-07-24 | 3.69 | 3.71 | 3.57 | 3.59 | 3.59 | qfq | 5,007,300 | 18,119,034 | -2.45% |
| 2024-07-23 | 3.78 | 3.88 | 3.68 | 3.68 | 3.68 | qfq | 5,151,010 | 19,417,830 | -2.65% |
| 2024-07-22 | 3.77 | 3.82 | 3.73 | 3.78 | 3.78 | qfq | 3,957,200 | 14,950,642 | 0.27% |
| 2024-07-19 | 3.81 | 3.82 | 3.72 | 3.77 | 3.77 | qfq | 4,553,542 | 17,149,843 | -0.79% |
| 2024-07-18 | 3.82 | 3.83 | 3.71 | 3.80 | 3.80 | qfq | 5,414,100 | 20,374,963 | -1.04% |
| 2024-07-17 | 3.93 | 3.95 | 3.83 | 3.84 | 3.84 | qfq | 5,192,400 | 20,148,096 | -2.78% |
| 2024-07-16 | 3.94 | 3.98 | 3.89 | 3.95 | 3.95 | qfq | 3,949,500 | 15,593,290 | 0.00% |
| 2024-07-15 | 4.05 | 4.06 | 3.91 | 3.95 | 3.95 | qfq | 5,123,900 | 20,241,366 | -2.71% |
| 2024-07-12 | 4.14 | 4.19 | 4.04 | 4.06 | 4.06 | qfq | 5,982,400 | 24,552,476 | -1.22% |
| 2024-07-11 | 3.93 | 4.14 | 3.86 | 4.11 | 4.11 | qfq | 8,634,600 | 34,937,052 | 6.48% |
| 2024-07-10 | 3.88 | 3.95 | 3.82 | 3.86 | 3.86 | qfq | 4,997,000 | 19,454,406 | -1.53% |
| 2024-07-09 | 3.91 | 3.96 | 3.74 | 3.92 | 3.92 | qfq | 7,469,300 | 28,806,114 | 0.26% |
| 2024-07-08 | 4.07 | 4.07 | 3.90 | 3.91 | 3.91 | qfq | 7,083,600 | 27,995,000 | -3.93% |
| 2024-07-05 | 3.97 | 4.08 | 3.91 | 4.07 | 4.07 | qfq | 6,703,500 | 26,930,803 | 2.52% |
| 2024-07-04 | 4.13 | 4.16 | 3.96 | 3.97 | 3.97 | qfq | 5,739,600 | 23,092,294 | -3.64% |
| 2024-07-03 | 4.19 | 4.21 | 4.11 | 4.12 | 4.12 | qfq | 4,204,300 | 17,415,664 | -1.20% |
| 2024-07-02 | 4.08 | 4.22 | 4.01 | 4.17 | 4.17 | qfq | 8,467,400 | 35,170,534 | 2.46% |
| 2024-07-01 | 3.95 | 4.09 | 3.95 | 4.07 | 4.07 | qfq | 11,817,300 | 47,608,429 | 3.30% |
| 2024-06-28 | 4.08 | 4.14 | 3.91 | 3.94 | 3.94 | qfq | 15,880,306 | 63,579,167 | -4.14% |
| 2024-06-27 | 4.23 | 4.29 | 4.11 | 4.11 | 4.11 | qfq | 6,451,200 | 26,981,491 | -3.75% |
| 2024-06-26 | 4.12 | 4.28 | 4.01 | 4.27 | 4.27 | qfq | 6,125,700 | 25,410,728 | 3.89% |
| 2024-06-25 | 4.05 | 4.17 | 4.05 | 4.11 | 4.11 | qfq | 4,430,200 | 18,208,309 | 0.98% |
| 2024-06-24 | 4.25 | 4.25 | 4.01 | 4.07 | 4.07 | qfq | 6,862,968 | 28,039,862 | -4.24% |
| 2024-06-21 | 4.23 | 4.31 | 4.19 | 4.25 | 4.25 | qfq | 3,879,400 | 16,500,657 | -0.47% |
| 2024-06-20 | 4.34 | 4.41 | 4.24 | 4.27 | 4.27 | qfq | 5,116,000 | 22,002,203 | -2.06% |
| 2024-06-19 | 4.46 | 4.48 | 4.35 | 4.36 | 4.36 | qfq | 4,101,220 | 18,045,063 | -1.13% |
| 2024-06-18 | 4.28 | 4.45 | 4.26 | 4.41 | 4.41 | qfq | 4,791,520 | 20,937,905 | 3.28% |
| 2024-06-17 | 4.40 | 4.40 | 4.27 | 4.27 | 4.27 | qfq | 4,432,400 | 19,058,613 | -2.73% |
| 2024-06-14 | 4.42 | 4.42 | 4.26 | 4.39 | 4.39 | qfq | 4,510,600 | 19,693,252 | 0.23% |
| 2024-06-13 | 4.55 | 4.55 | 4.35 | 4.38 | 4.38 | qfq | 6,163,560 | 27,147,263 | -2.88% |
| 2024-06-12 | 4.39 | 4.54 | 4.30 | 4.51 | 4.51 | qfq | 5,955,300 | 26,625,016 | 3.92% |
| 2024-06-11 | 4.36 | 4.37 | 4.16 | 4.34 | 4.34 | qfq | 7,308,860 | 31,366,384 | -1.14% |
| 2024-06-07 | 4.14 | 4.42 | 4.14 | 4.39 | 4.39 | qfq | 10,484,600 | 45,378,204 | 6.81% |
| 2024-06-06 | 4.53 | 4.58 | 4.03 | 4.11 | 4.11 | qfq | 13,344,610 | 56,369,541 | -8.05% |
| 2024-06-05 | 4.66 | 4.66 | 4.47 | 4.47 | 4.47 | qfq | 6,723,190 | 30,538,723 | -5.10% |
| 2024-06-04 | 4.83 | 4.86 | 4.60 | 4.71 | 4.71 | qfq | 6,712,796 | 31,364,945 | -2.28% |
| 2024-06-03 | 5.16 | 5.17 | 4.77 | 4.82 | 4.82 | qfq | 7,865,701 | 38,636,187 | -6.59% |
| 2024-05-31 | 5.16 | 5.19 | 5.12 | 5.16 | 5.16 | qfq | 2,658,600 | 13,702,559 | 0.19% |
| 2024-05-30 | 5.23 | 5.26 | 5.14 | 5.15 | 5.15 | qfq | 4,619,800 | 23,987,913 | -1.53% |
| 2024-05-29 | 5.13 | 5.27 | 5.07 | 5.23 | 5.23 | qfq | 4,489,210 | 23,442,573 | 2.15% |
| 2024-05-28 | 5.18 | 5.24 | 5.11 | 5.12 | 5.12 | qfq | 3,836,750 | 19,829,468 | -0.78% |
| 2024-05-27 | 5.22 | 5.22 | 5.06 | 5.16 | 5.16 | qfq | 4,527,100 | 23,198,776 | -0.58% |
| 2024-05-24 | 5.27 | 5.29 | 5.14 | 5.19 | 5.19 | qfq | 3,496,690 | 18,311,272 | -0.38% |
| 2024-05-23 | 5.46 | 5.46 | 5.21 | 5.21 | 5.21 | qfq | 5,044,600 | 26,602,450 | -4.23% |
| 2024-05-22 | 5.47 | 5.51 | 5.41 | 5.44 | 5.44 | qfq | 3,053,208 | 16,648,313 | -0.18% |
| 2024-05-21 | 5.53 | 5.53 | 5.41 | 5.45 | 5.45 | qfq | 4,544,600 | 24,794,178 | -1.45% |
| 2024-05-20 | 5.39 | 5.54 | 5.39 | 5.53 | 5.53 | qfq | 6,294,920 | 34,675,316 | 2.60% |
| 2024-05-17 | 5.39 | 5.43 | 5.27 | 5.39 | 5.39 | qfq | 4,724,966 | 25,265,706 | 0.19% |
| 2024-05-16 | 5.41 | 5.49 | 5.37 | 5.38 | 5.38 | qfq | 3,639,891 | 19,729,858 | -0.37% |
| 2024-05-15 | 5.40 | 5.49 | 5.30 | 5.40 | 5.40 | qfq | 5,110,300 | 27,653,375 | 0.00% |
| 2024-05-14 | 5.32 | 5.43 | 5.28 | 5.40 | 5.40 | qfq | 4,367,200 | 23,500,442 | 2.86% |
| 2024-05-13 | 5.41 | 5.41 | 5.16 | 5.25 | 5.25 | qfq | 6,396,500 | 33,694,022 | -3.31% |
| 2024-05-10 | 5.54 | 5.60 | 5.41 | 5.43 | 5.43 | qfq | 3,683,500 | 20,118,958 | -1.63% |
| 2024-05-09 | 5.41 | 5.63 | 5.41 | 5.52 | 5.52 | qfq | 4,768,990 | 26,432,400 | 2.03% |
| 2024-05-08 | 5.48 | 5.50 | 5.38 | 5.41 | 5.41 | qfq | 4,695,214 | 25,481,025 | -1.28% |
| 2024-05-07 | 5.59 | 5.62 | 5.46 | 5.48 | 5.48 | qfq | 5,236,886 | 28,895,675 | -1.97% |
| 2024-05-06 | 5.33 | 5.72 | 5.33 | 5.59 | 5.59 | qfq | 9,198,910 | 50,976,869 | 5.67% |
| 2024-04-30 | 5.35 | 5.42 | 5.24 | 5.29 | 5.29 | qfq | 5,783,300 | 30,742,596 | -0.56% |
| 2024-04-29 | 5.30 | 5.35 | 5.19 | 5.32 | 5.32 | qfq | 5,389,300 | 28,506,865 | 1.53% |
| 2024-04-26 | 5.05 | 5.26 | 4.96 | 5.24 | 5.24 | qfq | 7,476,900 | 38,430,722 | 3.56% |
| 2024-04-25 | 5.10 | 5.17 | 5.00 | 5.06 | 5.06 | qfq | 4,973,100 | 25,333,142 | -0.39% |
| 2024-04-24 | 4.92 | 5.09 | 4.88 | 5.08 | 5.08 | qfq | 5,002,510 | 25,065,833 | 4.10% |
| 2024-04-23 | 4.90 | 4.94 | 4.81 | 4.88 | 4.88 | qfq | 5,481,321 | 26,764,210 | 0.83% |
| 2024-04-22 | 5.03 | 5.10 | 4.77 | 4.84 | 4.84 | qfq | 6,739,600 | 32,878,178 | -2.42% |
| 2024-04-19 | 5.04 | 5.12 | 4.91 | 4.96 | 4.96 | qfq | 6,773,398 | 33,819,699 | -1.59% |
| 2024-04-18 | 5.05 | 5.13 | 4.82 | 5.04 | 5.04 | qfq | 10,409,444 | 52,091,933 | 0.80% |
| 2024-04-17 | 4.77 | 5.02 | 4.40 | 5.00 | 5.00 | qfq | 15,422,678 | 74,785,274 | 3.52% |
| 2024-04-16 | 5.21 | 5.22 | 4.83 | 4.83 | 4.83 | qfq | 5,551,700 | 27,310,775 | -10.06% |
| 2024-04-15 | 5.85 | 5.89 | 5.37 | 5.37 | 5.37 | qfq | 12,244,386 | 67,342,432 | -10.05% |
| 2024-04-12 | 6.03 | 6.08 | 5.95 | 5.97 | 5.97 | qfq | 4,202,350 | 25,296,582 | -0.83% |
| 2024-04-11 | 5.94 | 6.15 | 5.91 | 6.02 | 6.02 | qfq | 5,781,560 | 34,969,056 | -0.66% |
| 2024-04-10 | 6.19 | 6.21 | 5.99 | 6.06 | 6.06 | qfq | 5,636,500 | 34,222,537 | -2.10% |
| 2024-04-09 | 6.07 | 6.23 | 6.06 | 6.19 | 6.19 | qfq | 7,663,000 | 47,069,524 | 1.81% |
| 2024-04-08 | 6.29 | 6.35 | 6.08 | 6.08 | 6.08 | qfq | 8,546,800 | 53,171,422 | -2.41% |
| 2024-04-03 | 6.20 | 6.29 | 6.10 | 6.23 | 6.23 | qfq | 8,101,820 | 50,137,848 | -0.16% |
| 2024-04-02 | 6.04 | 6.27 | 6.04 | 6.24 | 6.24 | qfq | 10,112,220 | 62,688,044 | 3.48% |
| 2024-04-01 | 5.89 | 6.04 | 5.87 | 6.03 | 6.03 | qfq | 7,771,044 | 46,565,797 | 4.15% |
| 2024-03-29 | 5.71 | 5.83 | 5.70 | 5.79 | 5.79 | qfq | 4,119,526 | 23,751,332 | 1.58% |
| 2024-03-28 | 5.55 | 5.76 | 5.55 | 5.70 | 5.70 | qfq | 5,219,500 | 29,599,236 | 2.52% |
| 2024-03-27 | 5.78 | 5.85 | 5.55 | 5.56 | 5.56 | qfq | 4,741,201 | 26,915,285 | -3.64% |
| 2024-03-26 | 5.81 | 5.88 | 5.64 | 5.77 | 5.77 | qfq | 4,861,500 | 27,970,261 | -0.17% |
| 2024-03-25 | 5.90 | 6.00 | 5.77 | 5.78 | 5.78 | qfq | 4,773,801 | 28,154,524 | -2.53% |
| 2024-03-22 | 6.10 | 6.11 | 5.84 | 5.93 | 5.93 | qfq | 5,781,300 | 34,417,156 | -2.15% |
| 2024-03-21 | 6.03 | 6.11 | 5.92 | 6.06 | 6.06 | qfq | 6,087,100 | 36,670,922 | 1.00% |
| 2024-03-20 | 5.90 | 6.01 | 5.88 | 6.00 | 6.00 | qfq | 4,451,001 | 26,550,170 | 1.35% |
| 2024-03-19 | 5.91 | 6.01 | 5.87 | 5.92 | 5.92 | qfq | 5,588,600 | 33,225,110 | 0.51% |
| 2024-03-18 | 5.82 | 5.90 | 5.79 | 5.89 | 5.89 | qfq | 6,339,310 | 37,066,216 | 2.43% |
| 2024-03-15 | 5.63 | 5.77 | 5.57 | 5.75 | 5.75 | qfq | 6,503,310 | 36,980,458 | 2.13% |
| 2024-03-14 | 5.65 | 5.77 | 5.54 | 5.63 | 5.63 | qfq | 5,380,200 | 30,459,595 | 0.18% |
| 2024-03-13 | 5.64 | 5.66 | 5.55 | 5.62 | 5.62 | qfq | 4,476,000 | 25,096,829 | 0.36% |
| 2024-03-12 | 5.55 | 5.62 | 5.49 | 5.60 | 5.60 | qfq | 4,842,600 | 26,919,286 | 2.00% |
| 2024-03-11 | 5.40 | 5.49 | 5.39 | 5.49 | 5.49 | qfq | 4,673,900 | 25,495,373 | 1.67% |
| 2024-03-08 | 5.48 | 5.50 | 5.35 | 5.40 | 5.40 | qfq | 5,579,400 | 30,206,498 | 0.19% |
| 2024-03-07 | 5.36 | 5.53 | 5.36 | 5.39 | 5.39 | qfq | 6,457,700 | 35,135,909 | 0.56% |
| 2024-03-06 | 5.33 | 5.40 | 5.25 | 5.36 | 5.36 | qfq | 4,257,010 | 22,716,843 | 1.13% |
| 2024-03-05 | 5.43 | 5.48 | 5.30 | 5.30 | 5.30 | qfq | 4,863,600 | 26,053,228 | -2.57% |
| 2024-03-04 | 5.48 | 5.53 | 5.31 | 5.44 | 5.44 | qfq | 4,926,250 | 26,624,097 | -0.18% |
| 2024-03-01 | 5.31 | 5.49 | 5.31 | 5.45 | 5.45 | qfq | 6,221,900 | 33,674,473 | 1.68% |
| 2024-02-29 | 5.17 | 5.41 | 5.15 | 5.36 | 5.36 | qfq | 8,314,500 | 44,076,207 | 3.88% |
| 2024-02-28 | 5.68 | 5.83 | 5.15 | 5.16 | 5.16 | qfq | 12,182,000 | 67,125,726 | -9.15% |
| 2024-02-27 | 5.65 | 5.69 | 5.55 | 5.68 | 5.68 | qfq | 6,086,800 | 34,338,304 | 0.53% |
| 2024-02-26 | 5.48 | 5.82 | 5.48 | 5.65 | 5.65 | qfq | 9,660,900 | 54,687,507 | 4.63% |
| 2024-02-23 | 5.24 | 5.42 | 5.24 | 5.40 | 5.40 | qfq | 7,348,200 | 39,128,899 | 3.85% |
| 2024-02-22 | 5.08 | 5.26 | 5.07 | 5.20 | 5.20 | qfq | 5,722,800 | 29,590,120 | 2.36% |
| 2024-02-21 | 4.90 | 5.28 | 4.83 | 5.08 | 5.08 | qfq | 9,563,500 | 48,863,616 | 3.46% |
| 2024-02-20 | 4.96 | 4.96 | 4.75 | 4.91 | 4.91 | qfq | 6,939,251 | 33,650,368 | -0.20% |
| 2024-02-19 | 4.74 | 4.95 | 4.64 | 4.92 | 4.92 | qfq | 11,232,606 | 54,359,608 | 8.37% |
| 2024-02-08 | 4.30 | 4.56 | 3.97 | 4.54 | 4.54 | qfq | 13,400,694 | 56,918,611 | 5.83% |
| 2024-02-07 | 4.40 | 4.48 | 4.20 | 4.29 | 4.29 | qfq | 11,819,278 | 51,390,417 | -1.83% |
| 2024-02-06 | 4.33 | 4.64 | 4.19 | 4.37 | 4.37 | qfq | 13,451,230 | 57,896,672 | -6.22% |
| 2024-02-05 | 5.12 | 5.17 | 4.66 | 4.66 | 4.66 | qfq | 10,511,600 | 49,906,874 | -10.04% |
| 2024-02-02 | 5.52 | 5.66 | 4.95 | 5.18 | 5.18 | qfq | 8,502,400 | 44,995,501 | -5.82% |
| 2024-02-01 | 5.65 | 5.65 | 5.37 | 5.50 | 5.50 | qfq | 5,534,601 | 30,529,260 | -3.00% |
| 2024-01-31 | 6.07 | 6.08 | 5.63 | 5.67 | 5.67 | qfq | 5,412,901 | 31,520,707 | -5.97% |
| 2024-01-30 | 6.24 | 6.27 | 6.01 | 6.03 | 6.03 | qfq | 4,373,700 | 26,919,661 | -4.74% |
| 2024-01-29 | 6.50 | 6.55 | 6.30 | 6.33 | 6.33 | qfq | 3,979,400 | 25,405,082 | -2.62% |
| 2024-01-26 | 6.43 | 6.65 | 6.42 | 6.50 | 6.50 | qfq | 4,770,300 | 31,214,805 | 1.25% |
| 2024-01-25 | 6.22 | 6.42 | 6.18 | 6.42 | 6.42 | qfq | 5,056,900 | 31,997,639 | 3.22% |
| 2024-01-24 | 6.17 | 6.26 | 5.98 | 6.22 | 6.22 | qfq | 5,743,000 | 35,331,509 | 1.63% |
| 2024-01-23 | 6.10 | 6.15 | 5.91 | 6.12 | 6.12 | qfq | 5,207,100 | 31,381,552 | 0.33% |
| 2024-01-22 | 6.54 | 6.58 | 6.02 | 6.10 | 6.10 | qfq | 6,106,100 | 38,445,078 | -6.73% |
| 2024-01-19 | 6.64 | 6.68 | 6.53 | 6.54 | 6.54 | qfq | 3,455,600 | 22,783,947 | -1.80% |
| 2024-01-18 | 6.69 | 6.70 | 6.41 | 6.66 | 6.66 | qfq | 6,521,700 | 42,686,713 | 0.00% |
| 2024-01-17 | 6.89 | 6.94 | 6.66 | 6.66 | 6.66 | qfq | 4,470,800 | 30,280,097 | -3.48% |
| 2024-01-16 | 7.02 | 7.03 | 6.82 | 6.90 | 6.90 | qfq | 4,581,300 | 31,582,031 | -1.00% |
| 2024-01-15 | 7.02 | 7.06 | 6.91 | 6.97 | 6.97 | qfq | 3,482,800 | 24,332,641 | -0.71% |
| 2024-01-12 | 7.11 | 7.18 | 7.02 | 7.02 | 7.02 | qfq | 4,184,100 | 29,712,522 | -1.27% |
| 2024-01-11 | 6.95 | 7.13 | 6.95 | 7.11 | 7.11 | qfq | 4,759,100 | 33,584,285 | 2.60% |
| 2024-01-10 | 7.00 | 7.06 | 6.91 | 6.93 | 6.93 | qfq | 3,634,100 | 25,389,567 | -1.00% |
| 2024-01-09 | 6.92 | 7.09 | 6.90 | 7.00 | 7.00 | qfq | 3,434,400 | 24,017,269 | 1.45% |
| 2024-01-08 | 6.97 | 7.03 | 6.90 | 6.90 | 6.90 | qfq | 3,828,300 | 26,619,437 | -1.29% |
| 2024-01-05 | 7.17 | 7.18 | 6.94 | 6.99 | 6.99 | qfq | 4,778,600 | 33,698,847 | -1.96% |
| 2024-01-04 | 7.15 | 7.20 | 7.10 | 7.13 | 7.13 | qfq | 3,776,500 | 27,000,523 | -0.56% |
| 2024-01-03 | 7.18 | 7.22 | 7.08 | 7.17 | 7.17 | qfq | 5,424,000 | 38,788,538 | 0.14% |
| 2024-01-02 | 7.08 | 7.19 | 7.08 | 7.16 | 7.16 | qfq | 4,130,900 | 29,552,582 | 0.85% |
| 2023-12-29 | 7.01 | 7.13 | 7.00 | 7.10 | 7.10 | qfq | 4,540,100 | 32,223,091 | 0.71% |
| 2023-12-28 | 6.90 | 7.07 | 6.88 | 7.05 | 7.05 | qfq | 5,368,900 | 37,591,435 | 2.62% |
| 2023-12-27 | 6.81 | 6.92 | 6.75 | 6.87 | 6.87 | qfq | 4,047,100 | 27,700,403 | 0.59% |
| 2023-12-26 | 6.92 | 6.94 | 6.76 | 6.83 | 6.83 | qfq | 4,297,500 | 29,400,696 | -1.01% |
| 2023-12-25 | 7.03 | 7.03 | 6.86 | 6.90 | 6.90 | qfq | 3,660,200 | 25,330,133 | -1.15% |
| 2023-12-22 | 7.03 | 7.09 | 6.95 | 6.98 | 6.98 | qfq | 5,334,300 | 37,348,124 | -0.71% |
| 2023-12-21 | 6.92 | 7.06 | 6.84 | 7.03 | 7.03 | qfq | 5,455,900 | 37,897,961 | 1.01% |
| 2023-12-20 | 7.00 | 7.06 | 6.96 | 6.96 | 6.96 | qfq | 3,816,900 | 26,757,198 | -0.57% |
| 2023-12-19 | 7.04 | 7.07 | 6.96 | 7.00 | 7.00 | qfq | 4,732,500 | 33,160,066 | -0.57% |
| 2023-12-18 | 7.20 | 7.20 | 7.03 | 7.04 | 7.04 | qfq | 5,550,500 | 39,337,885 | -2.36% |
| 2023-12-15 | 7.15 | 7.32 | 7.14 | 7.21 | 7.21 | qfq | 8,264,200 | 59,689,380 | 0.84% |
| 2023-12-14 | 7.12 | 7.22 | 7.11 | 7.15 | 7.15 | qfq | 5,236,700 | 37,496,454 | 0.14% |
| 2023-12-13 | 7.12 | 7.26 | 7.09 | 7.14 | 7.14 | qfq | 7,134,810 | 51,045,575 | 0.28% |
| 2023-12-12 | 7.08 | 7.14 | 7.01 | 7.12 | 7.12 | qfq | 5,295,300 | 37,471,777 | 0.56% |
| 2023-12-11 | 7.05 | 7.08 | 6.92 | 7.08 | 7.08 | qfq | 6,149,304 | 43,118,770 | 1.43% |
| 2023-12-08 | 7.15 | 7.17 | 6.98 | 6.98 | 6.98 | qfq | 7,886,604 | 55,632,448 | -2.24% |
| 2023-12-07 | 7.13 | 7.18 | 7.06 | 7.14 | 7.14 | qfq | 6,707,320 | 47,745,777 | 0.14% |
| 2023-12-06 | 7.03 | 7.23 | 7.01 | 7.13 | 7.13 | qfq | 8,915,512 | 63,841,741 | 0.85% |
| 2023-12-05 | 7.32 | 7.32 | 7.07 | 7.07 | 7.07 | qfq | 13,851,212 | 99,342,173 | -3.55% |
| 2023-12-04 | 7.31 | 7.40 | 7.27 | 7.33 | 7.33 | qfq | 10,870,820 | 79,767,320 | 0.41% |
| 2023-12-01 | 7.39 | 7.39 | 7.23 | 7.30 | 7.30 | qfq | 14,276,704 | 104,028,749 | -1.75% |
| 2023-11-30 | 7.23 | 7.45 | 7.21 | 7.43 | 7.43 | qfq | 17,349,644 | 127,864,846 | 1.78% |
| 2023-11-29 | 7.40 | 7.41 | 7.30 | 7.30 | 7.30 | qfq | 16,869,049 | 123,879,778 | -1.75% |
| 2023-11-28 | 7.56 | 7.58 | 7.23 | 7.43 | 7.43 | qfq | 32,325,414 | 238,935,336 | -5.23% |
| 2023-11-27 | 8.30 | 8.38 | 7.80 | 7.84 | 7.84 | qfq | 70,480,699 | 563,014,819 | -9.57% |
| 2023-11-24 | 7.89 | 8.67 | 7.89 | 8.67 | 8.67 | qfq | 61,752,059 | 526,901,499 | 10.03% |
| 2023-11-23 | 7.46 | 7.88 | 7.38 | 7.88 | 7.88 | qfq | 8,107,486 | 61,606,544 | 5.35% |
| 2023-11-22 | 7.55 | 7.65 | 7.40 | 7.48 | 7.48 | qfq | 8,020,363 | 60,127,827 | -1.19% |
| 2023-11-21 | 7.88 | 7.88 | 7.52 | 7.57 | 7.57 | qfq | 15,676,010 | 120,422,937 | -3.20% |
| 2023-11-20 | 7.70 | 7.97 | 7.70 | 7.82 | 7.82 | qfq | 22,052,606 | 173,053,290 | 0.13% |
| 2023-11-17 | 7.69 | 8.23 | 7.42 | 7.81 | 7.81 | qfq | 38,682,716 | 302,104,821 | 1.83% |
| 2023-11-16 | 7.70 | 7.76 | 7.53 | 7.67 | 7.67 | qfq | 8,368,822 | 64,061,218 | -1.03% |
| 2023-11-15 | 7.64 | 7.80 | 7.62 | 7.75 | 7.75 | qfq | 6,849,010 | 52,623,551 | 1.44% |
| 2023-11-14 | 7.65 | 7.69 | 7.57 | 7.64 | 7.64 | qfq | 5,442,110 | 41,468,094 | -0.13% |
| 2023-11-13 | 7.73 | 7.81 | 7.61 | 7.65 | 7.65 | qfq | 8,478,500 | 65,167,028 | -1.16% |
| 2023-11-10 | 7.84 | 7.87 | 7.64 | 7.74 | 7.74 | qfq | 6,907,300 | 53,497,576 | -0.51% |
| 2023-11-09 | 7.82 | 7.98 | 7.76 | 7.78 | 7.78 | qfq | 9,143,100 | 71,904,928 | -1.27% |
| 2023-11-08 | 7.63 | 7.93 | 7.61 | 7.88 | 7.88 | qfq | 12,819,300 | 99,580,148 | 2.47% |
| 2023-11-07 | 7.63 | 7.71 | 7.55 | 7.69 | 7.69 | qfq | 7,832,600 | 59,801,601 | 0.26% |
| 2023-11-06 | 7.60 | 7.68 | 7.58 | 7.67 | 7.67 | qfq | 6,735,073 | 51,422,466 | 0.52% |
| 2023-11-03 | 7.59 | 7.72 | 7.53 | 7.63 | 7.63 | qfq | 7,187,100 | 54,745,883 | 0.26% |
| 2023-11-02 | 7.50 | 7.72 | 7.50 | 7.61 | 7.61 | qfq | 10,785,901 | 82,158,069 | -0.39% |
| 2023-11-01 | 7.63 | 7.78 | 7.61 | 7.64 | 7.64 | qfq | 16,886,400 | 129,628,409 | -0.52% |
| 2023-10-31 | 8.20 | 8.32 | 7.60 | 7.68 | 7.68 | qfq | 36,714,823 | 293,038,094 | -2.54% |
| 2023-10-30 | 7.99 | 8.03 | 7.35 | 7.88 | 7.88 | qfq | 35,553,133 | 274,621,828 | -0.38% |
| 2023-10-27 | 7.44 | 7.91 | 7.35 | 7.91 | 7.91 | qfq | 17,302,900 | 130,816,040 | 6.17% |
| 2023-10-26 | 7.03 | 7.56 | 7.01 | 7.45 | 7.45 | qfq | 20,821,200 | 151,246,181 | 4.34% |
| 2023-10-25 | 6.80 | 7.33 | 6.79 | 7.14 | 7.14 | qfq | 20,970,410 | 149,727,376 | 6.25% |
| 2023-10-24 | 6.68 | 6.79 | 6.59 | 6.72 | 6.72 | qfq | 7,143,100 | 47,822,908 | -0.44% |
| 2023-10-23 | 6.87 | 6.92 | 6.57 | 6.75 | 6.75 | qfq | 10,551,200 | 70,485,396 | -2.17% |
| 2023-10-20 | 7.02 | 7.07 | 6.87 | 6.90 | 6.90 | qfq | 8,603,800 | 59,716,395 | -1.29% |
| 2023-10-19 | 7.15 | 7.16 | 6.97 | 6.99 | 6.99 | qfq | 9,074,526 | 63,904,712 | -2.10% |
| 2023-10-18 | 6.99 | 7.28 | 6.86 | 7.14 | 7.14 | qfq | 16,171,364 | 114,457,839 | 2.00% |
| 2023-10-17 | 7.26 | 7.38 | 6.97 | 7.00 | 7.00 | qfq | 15,094,852 | 108,351,114 | -4.11% |
| 2023-10-16 | 7.22 | 7.39 | 7.11 | 7.30 | 7.30 | qfq | 12,580,001 | 91,234,358 | 0.69% |
| 2023-10-13 | 7.43 | 7.46 | 7.15 | 7.25 | 7.25 | qfq | 23,701,650 | 173,127,283 | -4.86% |
| 2023-10-12 | 7.37 | 7.95 | 7.21 | 7.62 | 7.62 | qfq | 32,590,161 | 244,977,284 | 1.87% |
| 2023-10-11 | 7.75 | 8.14 | 7.42 | 7.48 | 7.48 | qfq | 31,138,903 | 242,324,034 | -3.61% |
| 2023-10-10 | 7.65 | 7.76 | 7.51 | 7.76 | 7.76 | qfq | 22,224,002 | 169,852,403 | 1.04% |
| 2023-10-09 | 7.55 | 7.71 | 7.37 | 7.68 | 7.68 | qfq | 22,984,479 | 173,415,703 | 0.92% |
| 2023-09-28 | 7.44 | 7.62 | 7.40 | 7.61 | 7.61 | qfq | 27,517,868 | 207,258,764 | 0.79% |
| 2023-09-27 | 7.37 | 7.64 | 7.26 | 7.55 | 7.55 | qfq | 35,594,201 | 263,351,321 | -0.26% |
| 2023-09-26 | 7.52 | 7.80 | 7.50 | 7.57 | 7.57 | qfq | 23,526,074 | 178,865,981 | -1.17% |
| 2023-09-25 | 7.43 | 7.99 | 7.41 | 7.66 | 7.66 | qfq | 43,068,522 | 331,218,721 | -1.03% |
| 2023-09-22 | 6.95 | 7.74 | 6.90 | 7.74 | 7.74 | qfq | 47,359,190 | 353,342,268 | 9.94% |
| 2023-09-21 | 6.85 | 7.06 | 6.79 | 7.04 | 7.04 | qfq | 18,331,090 | 127,072,291 | 1.59% |
| 2023-09-20 | 7.05 | 7.08 | 6.93 | 6.93 | 6.93 | qfq | 15,171,599 | 106,132,587 | -1.70% |
| 2023-09-19 | 7.05 | 7.15 | 6.95 | 7.05 | 7.05 | qfq | 35,537,293 | 249,801,266 | -3.29% |
| 2023-09-18 | 6.65 | 7.29 | 6.54 | 7.29 | 7.29 | qfq | 24,407,504 | 175,431,708 | 9.95% |
| 2023-09-15 | 6.65 | 6.72 | 6.60 | 6.63 | 6.63 | qfq | 3,876,500 | 25,778,998 | 0.15% |
| 2023-09-14 | 6.58 | 6.65 | 6.55 | 6.62 | 6.62 | qfq | 4,080,500 | 26,943,170 | 0.15% |
| 2023-09-13 | 6.69 | 6.71 | 6.55 | 6.61 | 6.61 | qfq | 3,605,900 | 23,904,480 | -0.90% |
| 2023-09-12 | 6.73 | 6.75 | 6.64 | 6.67 | 6.67 | qfq | 3,394,200 | 22,689,598 | -0.45% |
| 2023-09-11 | 6.71 | 6.76 | 6.63 | 6.70 | 6.70 | qfq | 4,118,300 | 27,636,829 | -0.45% |
| 2023-09-08 | 6.78 | 6.85 | 6.71 | 6.73 | 6.73 | qfq | 4,273,200 | 28,877,680 | -1.03% |
| 2023-09-07 | 6.96 | 7.07 | 6.79 | 6.80 | 6.80 | qfq | 6,891,600 | 47,691,759 | -2.58% |
| 2023-09-06 | 6.84 | 7.05 | 6.78 | 6.98 | 6.98 | qfq | 9,475,500 | 65,606,252 | 1.01% |
| 2023-09-05 | 6.76 | 6.92 | 6.66 | 6.91 | 6.91 | qfq | 9,975,414 | 67,999,111 | 2.22% |
| 2023-09-04 | 6.58 | 6.76 | 6.51 | 6.76 | 6.76 | qfq | 8,151,851 | 54,453,952 | 3.84% |
| 2023-09-01 | 6.48 | 6.59 | 6.38 | 6.51 | 6.51 | qfq | 6,116,451 | 39,644,089 | 0.62% |
| 2023-08-31 | 6.54 | 6.60 | 6.43 | 6.47 | 6.47 | qfq | 3,822,400 | 24,788,739 | -1.07% |
| 2023-08-30 | 6.51 | 6.69 | 6.50 | 6.54 | 6.54 | qfq | 6,972,700 | 46,050,307 | 0.62% |
| 2023-08-29 | 6.30 | 6.51 | 6.30 | 6.50 | 6.50 | qfq | 5,990,610 | 38,622,962 | 2.52% |
| 2023-08-28 | 6.56 | 6.65 | 6.32 | 6.34 | 6.34 | qfq | 7,406,028 | 47,892,900 | 1.28% |
| 2023-08-25 | 6.47 | 6.47 | 6.23 | 6.26 | 6.26 | qfq | 4,786,654 | 30,174,334 | -1.73% |
| 2023-08-24 | 6.43 | 6.48 | 6.31 | 6.37 | 6.37 | qfq | 4,541,816 | 29,059,064 | 0.16% |
| 2023-08-23 | 6.53 | 6.53 | 6.35 | 6.36 | 6.36 | qfq | 3,487,980 | 22,399,202 | -2.45% |
| 2023-08-22 | 6.54 | 6.59 | 6.40 | 6.52 | 6.52 | qfq | 4,001,552 | 25,990,113 | 0.46% |
| 2023-08-21 | 6.50 | 6.60 | 6.48 | 6.49 | 6.49 | qfq | 3,561,238 | 23,271,725 | -0.31% |
| 2023-08-18 | 6.70 | 6.79 | 6.51 | 6.51 | 6.51 | qfq | 6,192,027 | 41,011,263 | -3.41% |
| 2023-08-17 | 6.61 | 6.79 | 6.51 | 6.74 | 6.74 | qfq | 4,510,600 | 30,066,100 | 1.81% |
| 2023-08-16 | 6.69 | 6.70 | 6.59 | 6.62 | 6.62 | qfq | 3,368,910 | 22,347,748 | -1.19% |
| 2023-08-15 | 6.82 | 6.82 | 6.66 | 6.70 | 6.70 | qfq | 3,504,038 | 23,522,191 | -1.18% |
| 2023-08-14 | 6.68 | 6.79 | 6.66 | 6.78 | 6.78 | qfq | 5,352,602 | 36,003,168 | 0.30% |
| 2023-08-11 | 6.97 | 7.02 | 6.76 | 6.76 | 6.76 | qfq | 6,060,500 | 41,560,304 | -3.29% |
| 2023-08-10 | 6.92 | 7.05 | 6.88 | 6.99 | 6.99 | qfq | 3,436,301 | 24,000,266 | 1.30% |
| 2023-08-09 | 6.98 | 6.98 | 6.87 | 6.90 | 6.90 | qfq | 4,135,200 | 28,569,779 | -1.15% |
| 2023-08-08 | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | qfq | 2,935,200 | 20,591,698 | -1.13% |
| 2023-08-07 | 7.04 | 7.11 | 7.00 | 7.06 | 7.06 | qfq | 3,553,301 | 25,091,417 | 0.00% |
| 2023-08-04 | 7.11 | 7.14 | 7.04 | 7.06 | 7.06 | qfq | 3,848,100 | 27,213,471 | -0.42% |
| 2023-08-03 | 7.09 | 7.14 | 7.04 | 7.09 | 7.09 | qfq | 4,152,527 | 29,409,179 | 0.00% |
| 2023-08-02 | 7.13 | 7.19 | 7.06 | 7.09 | 7.09 | qfq | 5,056,000 | 35,974,257 | -0.56% |
| 2023-08-01 | 7.13 | 7.15 | 7.07 | 7.13 | 7.13 | qfq | 4,375,125 | 31,095,879 | 0.00% |
| 2023-07-31 | 7.07 | 7.15 | 7.06 | 7.13 | 7.13 | qfq | 6,064,401 | 43,154,774 | 1.28% |
| 2023-07-28 | 6.95 | 7.06 | 6.88 | 7.04 | 7.04 | qfq | 4,738,700 | 33,140,501 | 1.29% |
| 2023-07-27 | 7.01 | 7.05 | 6.95 | 6.95 | 6.95 | qfq | 4,208,700 | 29,474,362 | -0.71% |
| 2023-07-26 | 7.09 | 7.09 | 6.97 | 7.00 | 7.00 | qfq | 3,843,911 | 26,957,770 | -0.85% |
| 2023-07-25 | 6.87 | 7.08 | 6.87 | 7.06 | 7.06 | qfq | 9,037,611 | 63,460,205 | 3.37% |
| 2023-07-24 | 6.87 | 6.89 | 6.78 | 6.83 | 6.83 | qfq | 4,299,927 | 29,390,649 | -0.58% |
| 2023-07-21 | 6.92 | 6.95 | 6.79 | 6.87 | 6.87 | qfq | 5,211,301 | 35,815,645 | -1.29% |
| 2023-07-20 | 7.02 | 7.08 | 6.92 | 6.96 | 6.96 | qfq | 6,264,301 | 43,846,755 | -0.14% |
| 2023-07-19 | 7.10 | 7.13 | 6.97 | 6.97 | 6.97 | qfq | 5,990,500 | 42,152,875 | -2.11% |
| 2023-07-18 | 6.91 | 7.14 | 6.91 | 7.12 | 7.12 | qfq | 7,324,000 | 51,654,329 | 2.59% |