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
亚太实业000691.SZ
最近收盘价10.952026-07-17
最近交易日2026-07-17
成交量（股）14,882,825
成交额（元）159,025,651
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-27 | — | bonus_share | — | — | 0.5 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 11.17 | 11.20 | 10.33 | 10.95 | 10.95 | qfq | 14,882,825 | 159,025,651 | -1.97% |
| 2026-07-16 | 10.98 | 11.33 | 10.80 | 11.17 | 11.17 | qfq | 10,732,200 | 118,660,395 | 0.09% |
| 2026-07-15 | 11.08 | 11.32 | 10.77 | 11.16 | 11.16 | qfq | 9,915,100 | 110,355,299 | 1.36% |
| 2026-07-14 | 10.54 | 11.17 | 10.32 | 11.01 | 11.01 | qfq | 13,262,500 | 143,250,454 | 4.46% |
| 2026-07-13 | 11.21 | 11.36 | 10.50 | 10.54 | 10.54 | qfq | 13,105,095 | 142,881,040 | -7.38% |
| 2026-07-10 | 11.50 | 11.94 | 11.30 | 11.38 | 11.38 | qfq | 14,707,500 | 170,582,368 | -1.90% |
| 2026-07-09 | 11.31 | 11.70 | 10.70 | 11.60 | 11.60 | qfq | 24,957,250 | 280,169,765 | 1.75% |
| 2026-07-08 | 11.02 | 11.50 | 10.98 | 11.40 | 11.40 | qfq | 16,603,401 | 186,717,237 | 2.70% |
| 2026-07-07 | 11.67 | 11.96 | 10.95 | 11.10 | 11.10 | qfq | 18,881,100 | 213,207,890 | -5.77% |
| 2026-07-06 | 11.63 | 12.19 | 11.52 | 11.78 | 11.78 | qfq | 13,780,600 | 162,692,280 | 1.29% |
| 2026-07-03 | 11.67 | 11.97 | 11.54 | 11.63 | 11.63 | qfq | 12,787,200 | 150,328,131 | -0.34% |
| 2026-07-02 | 11.52 | 12.30 | 11.41 | 11.67 | 11.67 | qfq | 15,506,311 | 185,373,504 | 0.00% |
| 2026-07-01 | 11.68 | 11.92 | 11.50 | 11.67 | 11.67 | qfq | 14,053,701 | 164,482,651 | 0.95% |
| 2026-06-30 | 11.60 | 12.00 | 11.37 | 11.56 | 11.56 | qfq | 16,871,902 | 195,462,594 | -0.86% |
| 2026-06-29 | 12.29 | 12.33 | 11.29 | 11.66 | 11.66 | qfq | 28,577,650 | 334,294,160 | -4.43% |
| 2026-06-26 | 12.77 | 13.00 | 12.10 | 12.20 | 12.20 | qfq | 25,491,842 | 319,376,142 | -7.37% |
| 2026-06-25 | 12.88 | 13.71 | 12.70 | 13.17 | 13.17 | qfq | 27,472,626 | 360,358,096 | -2.37% |
| 2026-06-24 | 12.77 | 13.55 | 12.31 | 13.49 | 13.49 | qfq | 42,723,365 | 553,768,691 | 5.64% |
| 2026-06-23 | 11.73 | 12.77 | 11.66 | 12.77 | 12.77 | qfq | 22,172,710 | 273,334,296 | 9.99% |
| 2026-06-22 | 12.14 | 12.39 | 11.36 | 11.61 | 11.61 | qfq | 31,102,220 | 364,151,873 | -5.07% |
| 2026-06-18 | 11.57 | 12.48 | 10.84 | 12.23 | 12.23 | qfq | 34,233,181 | 404,620,164 | 5.61% |
| 2026-06-17 | 11.27 | 11.88 | 11.05 | 11.58 | 11.58 | qfq | 25,751,100 | 295,704,023 | 3.86% |
| 2026-06-16 | 10.33 | 11.24 | 10.33 | 11.15 | 11.15 | qfq | 26,899,325 | 294,234,609 | 6.09% |
| 2026-06-15 | 9.99 | 10.68 | 9.76 | 10.51 | 10.51 | qfq | 22,474,881 | 233,512,694 | 5.42% |
| 2026-06-12 | 10.05 | 10.40 | 9.78 | 9.97 | 9.97 | qfq | 19,420,210 | 194,904,434 | 0.40% |
| 2026-06-11 | 9.30 | 10.33 | 9.23 | 9.93 | 9.93 | qfq | 22,491,100 | 219,915,829 | 5.75% |
| 2026-06-10 | 9.15 | 9.42 | 9.01 | 9.39 | 9.39 | qfq | 13,496,934 | 125,111,839 | 2.29% |
| 2026-06-09 | 8.68 | 9.18 | 8.68 | 9.18 | 9.18 | qfq | 13,294,720 | 120,333,782 | 5.52% |
| 2026-06-08 | 8.80 | 8.89 | 8.56 | 8.70 | 8.70 | qfq | 8,967,080 | 78,317,097 | -3.44% |
| 2026-06-05 | 8.65 | 9.10 | 8.61 | 9.01 | 9.01 | qfq | 11,768,903 | 104,559,252 | 3.33% |
| 2026-06-04 | 8.71 | 8.92 | 8.67 | 8.72 | 8.72 | qfq | 9,770,700 | 85,654,254 | -2.68% |
| 2026-06-03 | 8.61 | 9.19 | 8.40 | 8.96 | 8.96 | qfq | 19,634,403 | 171,716,339 | 2.87% |
| 2026-06-02 | 9.07 | 9.07 | 8.52 | 8.71 | 8.71 | qfq | 19,202,444 | 168,051,229 | -6.55% |
| 2026-06-01 | 8.58 | 9.45 | 8.35 | 9.32 | 9.32 | qfq | 35,325,665 | 311,424,474 | 8.50% |
| 2026-05-28 | 8.25 | 8.66 | 8.24 | 8.59 | 8.59 | qfq | 10,064,300 | 86,222,672 | 4.12% |
| 2026-05-27 | 8.50 | 8.51 | 8.20 | 8.25 | 8.25 | qfq | 5,629,000 | 46,848,521 | -2.94% |
| 2026-05-26 | 8.46 | 8.55 | 8.31 | 8.50 | 8.50 | qfq | 6,533,918 | 55,166,862 | -0.23% |
| 2026-05-25 | 8.33 | 8.68 | 8.31 | 8.52 | 8.52 | qfq | 7,295,900 | 61,828,004 | 0.00% |
| 2026-05-22 | 8.31 | 8.55 | 8.20 | 8.52 | 8.52 | qfq | 6,135,901 | 51,794,629 | 3.27% |
| 2026-05-21 | 8.29 | 8.53 | 8.15 | 8.25 | 8.25 | qfq | 6,160,800 | 51,315,012 | -0.84% |
| 2026-05-20 | 8.30 | 8.38 | 8.25 | 8.32 | 8.32 | qfq | 4,303,300 | 35,745,744 | 0.12% |
| 2026-05-19 | 8.24 | 8.38 | 8.06 | 8.31 | 8.31 | qfq | 6,286,060 | 51,726,340 | 0.12% |
| 2026-05-18 | 8.45 | 8.70 | 8.30 | 8.30 | 8.30 | qfq | 7,960,800 | 66,687,139 | -5.03% |
| 2026-05-15 | 8.48 | 8.85 | 8.41 | 8.74 | 8.74 | qfq | 9,568,501 | 83,350,503 | 3.07% |
| 2026-05-14 | 8.48 | 8.69 | 8.39 | 8.48 | 8.48 | qfq | 10,140,200 | 86,651,283 | 0.12% |
| 2026-05-13 | 8.02 | 8.47 | 7.98 | 8.47 | 8.47 | qfq | 8,889,700 | 74,144,567 | 4.96% |
| 2026-05-12 | 7.88 | 8.27 | 7.88 | 8.07 | 8.07 | qfq | 6,918,400 | 56,218,878 | 1.89% |
| 2026-05-11 | 8.03 | 8.03 | 7.86 | 7.92 | 7.92 | qfq | 5,560,725 | 44,091,943 | -1.25% |
| 2026-05-08 | 7.95 | 8.09 | 7.84 | 8.02 | 8.02 | qfq | 5,823,025 | 46,479,965 | 1.01% |
| 2026-05-07 | 7.69 | 8.01 | 7.65 | 7.94 | 7.94 | qfq | 7,205,365 | 56,734,249 | 2.98% |
| 2026-05-06 | 7.63 | 7.73 | 7.51 | 7.71 | 7.71 | qfq | 5,621,350 | 42,886,225 | 0.78% |
| 2026-04-30 | 7.58 | 7.74 | 7.53 | 7.65 | 7.65 | qfq | 8,107,000 | 61,944,757 | 1.73% |
| 2026-04-29 | 7.22 | 7.52 | 7.11 | 7.52 | 7.52 | qfq | 4,363,600 | 32,181,887 | 5.03% |
| 2026-04-28 | 7.35 | 7.48 | 7.15 | 7.16 | 7.16 | qfq | 5,180,200 | 37,706,624 | -3.63% |
| 2026-04-27 | 7.30 | 7.44 | 7.18 | 7.43 | 7.43 | qfq | 4,920,900 | 36,047,818 | 0.27% |
| 2026-04-24 | 7.49 | 7.56 | 7.38 | 7.41 | 7.41 | qfq | 4,510,900 | 33,622,567 | -1.07% |
| 2026-04-23 | 7.63 | 7.66 | 7.35 | 7.49 | 7.49 | qfq | 6,699,600 | 49,877,857 | -2.09% |
| 2026-04-22 | 7.79 | 7.82 | 7.64 | 7.65 | 7.65 | qfq | 4,532,700 | 34,880,907 | -2.17% |
| 2026-04-21 | 7.96 | 7.97 | 7.78 | 7.82 | 7.82 | qfq | 6,827,425 | 53,547,812 | -2.49% |
| 2026-04-20 | 7.98 | 8.05 | 7.89 | 8.02 | 8.02 | qfq | 4,516,291 | 35,995,996 | -0.74% |
| 2026-04-17 | 8.10 | 8.17 | 8.02 | 8.08 | 8.08 | qfq | 4,738,600 | 38,338,924 | -0.49% |
| 2026-04-16 | 8.01 | 8.18 | 8.00 | 8.12 | 8.12 | qfq | 5,478,500 | 44,365,537 | 1.63% |
| 2026-04-15 | 8.05 | 8.15 | 7.94 | 7.99 | 7.99 | qfq | 4,452,200 | 35,691,105 | -0.50% |
| 2026-04-14 | 8.02 | 8.10 | 7.88 | 8.03 | 8.03 | qfq | 7,191,550 | 57,340,449 | -0.50% |
| 2026-04-13 | 8.02 | 8.26 | 8.00 | 8.07 | 8.07 | qfq | 5,115,301 | 41,542,383 | 0.50% |
| 2026-04-10 | 7.97 | 8.18 | 7.89 | 8.03 | 8.03 | qfq | 5,538,200 | 44,520,518 | 1.26% |
| 2026-04-09 | 7.83 | 7.94 | 7.77 | 7.93 | 7.93 | qfq | 5,847,250 | 45,818,239 | 0.00% |
| 2026-04-08 | 7.70 | 7.97 | 7.66 | 7.93 | 7.93 | qfq | 7,180,802 | 56,695,794 | 4.48% |
| 2026-04-07 | 7.68 | 7.78 | 7.44 | 7.59 | 7.59 | qfq | 4,653,626 | 35,113,675 | -1.17% |
| 2026-04-03 | 7.75 | 7.88 | 7.68 | 7.68 | 7.68 | qfq | 4,128,000 | 31,972,304 | -1.79% |
| 2026-04-02 | 7.93 | 8.06 | 7.75 | 7.82 | 7.82 | qfq | 5,163,900 | 40,782,351 | -1.39% |
| 2026-04-01 | 8.07 | 8.10 | 7.84 | 7.93 | 7.93 | qfq | 6,129,020 | 48,701,768 | -0.38% |
| 2026-03-31 | 8.41 | 8.46 | 7.96 | 7.96 | 7.96 | qfq | 12,573,825 | 102,073,181 | -5.01% |
| 2026-03-30 | 8.32 | 8.55 | 8.19 | 8.38 | 8.38 | qfq | 7,234,150 | 60,094,120 | -0.36% |
| 2026-03-27 | 8.25 | 8.55 | 8.21 | 8.41 | 8.41 | qfq | 5,683,300 | 47,766,561 | 1.57% |
| 2026-03-26 | 8.25 | 8.36 | 8.16 | 8.28 | 8.28 | qfq | 6,717,600 | 55,400,966 | 0.73% |
| 2026-03-25 | 7.91 | 8.22 | 7.91 | 8.22 | 8.22 | qfq | 7,896,200 | 64,376,085 | 4.98% |
| 2026-03-24 | 7.73 | 7.84 | 7.58 | 7.83 | 7.83 | qfq | 5,283,692 | 40,810,971 | 1.69% |
| 2026-03-23 | 7.90 | 8.05 | 7.70 | 7.70 | 7.70 | qfq | 7,523,950 | 58,737,066 | -5.06% |
| 2026-03-20 | 8.25 | 8.33 | 8.06 | 8.11 | 8.11 | qfq | 5,146,889 | 42,107,176 | -1.70% |
| 2026-03-19 | 8.30 | 8.47 | 8.23 | 8.25 | 8.25 | qfq | 5,264,391 | 43,779,645 | -1.90% |
| 2026-03-18 | 8.21 | 8.48 | 8.11 | 8.41 | 8.41 | qfq | 5,519,000 | 46,050,322 | 1.57% |
| 2026-03-17 | 8.27 | 8.60 | 8.27 | 8.28 | 8.28 | qfq | 6,718,800 | 56,768,607 | 1.10% |
| 2026-03-16 | 8.33 | 8.37 | 8.15 | 8.19 | 8.19 | qfq | 5,880,252 | 48,405,761 | -2.62% |
| 2026-03-13 | 8.41 | 8.55 | 8.34 | 8.41 | 8.41 | qfq | 5,421,550 | 45,702,038 | 0.12% |
| 2026-03-12 | 8.59 | 8.76 | 8.40 | 8.40 | 8.40 | qfq | 5,028,210 | 42,893,778 | -2.67% |
| 2026-03-11 | 8.63 | 8.74 | 8.59 | 8.63 | 8.63 | qfq | 4,052,502 | 35,087,012 | 0.35% |
| 2026-03-10 | 8.49 | 8.64 | 8.44 | 8.60 | 8.60 | qfq | 4,310,800 | 36,854,672 | 2.38% |
| 2026-03-09 | 8.28 | 8.49 | 8.27 | 8.40 | 8.40 | qfq | 5,816,902 | 48,868,590 | 0.00% |
| 2026-03-06 | 8.20 | 8.45 | 8.16 | 8.40 | 8.40 | qfq | 5,878,252 | 48,904,644 | 1.20% |
| 2026-03-05 | 8.04 | 8.34 | 8.04 | 8.30 | 8.30 | qfq | 8,692,700 | 71,679,062 | 4.53% |
| 2026-03-04 | 8.12 | 8.25 | 7.88 | 7.94 | 7.94 | qfq | 8,731,052 | 70,258,297 | -3.99% |
| 2026-03-03 | 8.71 | 8.84 | 8.27 | 8.27 | 8.27 | qfq | 10,249,200 | 86,346,522 | -5.05% |
| 2026-03-02 | 8.64 | 8.89 | 8.64 | 8.71 | 8.71 | qfq | 6,302,001 | 55,205,053 | -1.69% |
| 2026-02-27 | 8.82 | 9.08 | 8.73 | 8.86 | 8.86 | qfq | 8,921,801 | 79,474,944 | -0.56% |
| 2026-02-26 | 8.67 | 9.14 | 8.62 | 8.91 | 8.91 | qfq | 13,828,601 | 124,225,880 | 2.41% |
| 2026-02-25 | 8.51 | 8.82 | 8.45 | 8.70 | 8.70 | qfq | 8,895,400 | 76,456,342 | 1.40% |
| 2026-02-24 | 8.57 | 8.84 | 8.54 | 8.58 | 8.58 | qfq | 5,605,900 | 48,655,950 | -0.12% |
| 2026-02-13 | 8.57 | 8.74 | 8.45 | 8.59 | 8.59 | qfq | 8,346,101 | 71,827,141 | 0.23% |
| 2026-02-12 | 8.17 | 8.57 | 8.16 | 8.57 | 8.57 | qfq | 9,235,800 | 77,014,895 | 5.02% |
| 2026-02-11 | 8.08 | 8.29 | 8.08 | 8.16 | 8.16 | qfq | 13,621,664 | 111,142,599 | -4.11% |
| 2026-02-10 | 8.53 | 8.58 | 8.38 | 8.51 | 8.51 | qfq | 5,204,600 | 44,142,420 | 0.00% |
| 2026-02-09 | 8.48 | 8.65 | 8.40 | 8.51 | 8.51 | qfq | 5,238,545 | 44,685,674 | -0.35% |
| 2026-02-06 | 8.65 | 8.66 | 8.47 | 8.54 | 8.54 | qfq | 5,283,542 | 45,234,605 | -1.39% |
| 2026-02-05 | 8.66 | 8.79 | 8.50 | 8.66 | 8.66 | qfq | 6,139,800 | 53,062,459 | -0.57% |
| 2026-02-04 | 8.98 | 8.98 | 8.70 | 8.71 | 8.71 | qfq | 7,662,025 | 67,742,072 | -0.11% |
| 2026-02-03 | 8.39 | 8.72 | 8.28 | 8.72 | 8.72 | qfq | 7,002,125 | 59,734,214 | 5.06% |
| 2026-02-02 | 8.30 | 8.61 | 8.25 | 8.30 | 8.30 | qfq | 6,177,180 | 52,036,456 | -2.70% |
| 2026-01-30 | 8.29 | 8.69 | 8.26 | 8.53 | 8.53 | qfq | 8,737,580 | 73,536,798 | 0.59% |
| 2026-01-29 | 8.60 | 8.75 | 8.43 | 8.48 | 8.48 | qfq | 7,141,240 | 61,366,625 | -1.85% |
| 2026-01-28 | 8.98 | 9.07 | 8.55 | 8.64 | 8.64 | qfq | 9,439,486 | 82,826,717 | -4.00% |
| 2026-01-27 | 8.86 | 9.08 | 8.85 | 9.00 | 9.00 | qfq | 7,085,817 | 63,513,491 | 1.24% |
| 2026-01-26 | 9.28 | 9.28 | 8.68 | 8.89 | 8.89 | qfq | 12,098,200 | 107,617,609 | -2.09% |
| 2026-01-23 | 9.01 | 9.36 | 8.94 | 9.08 | 9.08 | qfq | 10,851,300 | 98,789,469 | 0.55% |
| 2026-01-22 | 9.01 | 9.28 | 8.93 | 9.03 | 9.03 | qfq | 9,439,920 | 85,857,859 | 0.22% |
| 2026-01-21 | 9.17 | 9.27 | 8.94 | 9.01 | 9.01 | qfq | 9,396,978 | 85,475,077 | -1.74% |
| 2026-01-20 | 9.55 | 9.55 | 9.05 | 9.17 | 9.17 | qfq | 13,786,891 | 126,241,778 | -3.78% |
| 2026-01-19 | 9.54 | 9.64 | 9.53 | 9.53 | 9.53 | qfq | 11,152,100 | 106,327,373 | -4.99% |
| 2026-01-16 | 9.99 | 10.40 | 9.99 | 10.03 | 10.03 | qfq | 24,194,809 | 246,537,628 | 1.31% |
| 2026-01-15 | 10.42 | 10.42 | 9.90 | 9.90 | 9.90 | qfq | 10,786,300 | 109,367,422 | -4.99% |
| 2026-01-14 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | qfq | 1,121,101 | 11,681,872 | 5.04% |
| 2026-01-13 | 9.92 | 9.92 | 9.83 | 9.92 | 9.92 | qfq | 12,349,748 | 122,463,307 | 4.97% |
| 2026-01-12 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | qfq | 73,600 | 695,520 | 5.00% |
| 2026-01-09 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | qfq | 10,300 | 92,700 | 5.02% |
| 2026-01-08 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | qfq | 23,500 | 201,395 | 5.02% |
| 2026-01-07 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | qfq | 13,100 | 106,896 | 5.02% |
| 2026-01-06 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | qfq | 51,200 | 397,824 | 5.00% |
| 2026-01-05 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | qfq | 65,050 | 481,370 | -18.68% |
| 2025-12-30 | 9.45 | 9.45 | 9.00 | 9.10 | 7.05 | qfq | 17,789,877 | 163,580,280 | -3.60% |
| 2025-12-29 | 9.30 | 9.67 | 9.21 | 9.44 | 7.31 | qfq | 16,197,950 | 153,129,611 | 1.51% |
| 2025-12-26 | 9.43 | 9.62 | 9.26 | 9.30 | 7.20 | qfq | 14,210,920 | 133,436,679 | 0.32% |
| 2025-12-25 | 9.06 | 9.37 | 9.02 | 9.27 | 7.18 | qfq | 10,740,250 | 98,800,012 | 1.64% |
| 2025-12-24 | 9.00 | 9.20 | 8.90 | 9.12 | 7.07 | qfq | 9,353,250 | 84,792,125 | 1.11% |
| 2025-12-23 | 9.30 | 9.33 | 8.99 | 9.02 | 6.99 | qfq | 10,760,600 | 98,196,477 | -3.74% |
| 2025-12-22 | 9.10 | 9.47 | 9.03 | 9.37 | 7.26 | qfq | 11,038,018 | 101,976,856 | 3.65% |
| 2025-12-19 | 8.61 | 9.12 | 8.55 | 9.04 | 7.00 | qfq | 12,372,620 | 109,243,407 | 2.38% |
| 2025-12-18 | 8.67 | 9.12 | 8.61 | 8.83 | 6.84 | qfq | 16,958,338 | 152,127,949 | 1.61% |
| 2025-12-17 | 8.55 | 8.81 | 8.28 | 8.69 | 6.73 | qfq | 12,258,620 | 104,439,336 | 1.52% |
| 2025-12-16 | 8.84 | 8.99 | 8.43 | 8.56 | 6.63 | qfq | 11,028,500 | 94,881,794 | -2.51% |
| 2025-12-15 | 8.60 | 9.27 | 8.45 | 8.78 | 6.80 | qfq | 15,132,015 | 134,381,925 | -0.90% |
| 2025-12-12 | 8.86 | 9.04 | 8.86 | 8.86 | 6.86 | qfq | 17,794,533 | 158,019,862 | -5.04% |
| 2025-12-11 | 9.33 | 9.33 | 9.33 | 9.33 | 7.23 | qfq | 1,429,600 | 13,338,168 | -4.99% |
| 2025-12-10 | 10.17 | 10.17 | 9.82 | 9.82 | 7.61 | qfq | 5,542,700 | 55,102,551 | -5.03% |
| 2025-12-09 | 10.30 | 10.56 | 10.15 | 10.34 | 8.01 | qfq | 15,165,225 | 157,439,881 | 2.78% |
| 2025-12-08 | 10.65 | 10.69 | 9.95 | 10.06 | 7.79 | qfq | 15,516,129 | 158,556,228 | -2.42% |
| 2025-12-05 | 10.45 | 10.52 | 10.31 | 10.31 | 7.99 | qfq | 10,639,500 | 109,984,771 | -4.98% |
| 2025-12-04 | 11.03 | 11.22 | 10.85 | 10.85 | 8.41 | qfq | 15,035,302 | 164,191,244 | -4.99% |
| 2025-12-03 | 11.51 | 11.51 | 10.53 | 11.42 | 8.85 | qfq | 37,262,786 | 415,448,950 | 4.20% |
| 2025-12-02 | 10.96 | 10.96 | 10.85 | 10.96 | 8.49 | qfq | 20,082,657 | 220,044,264 | 4.98% |
| 2025-12-01 | 10.44 | 10.44 | 10.44 | 10.44 | 8.09 | qfq | 783,000 | 8,174,520 | 5.03% |
| 2025-11-28 | 9.94 | 9.94 | 9.94 | 9.94 | 7.70 | qfq | 777,150 | 7,724,871 | 4.96% |
| 2025-11-27 | 9.47 | 9.47 | 9.47 | 9.47 | 7.34 | qfq | 1,015,750 | 9,619,153 | 4.99% |
| 2025-11-26 | 8.89 | 9.02 | 8.81 | 9.02 | 6.99 | qfq | 6,347,250 | 56,896,855 | 5.01% |
| 2025-11-25 | 8.16 | 8.59 | 8.11 | 8.59 | 6.65 | qfq | 11,650,950 | 97,418,109 | 5.01% |
| 2025-11-24 | 8.41 | 8.49 | 8.18 | 8.18 | 6.34 | qfq | 16,424,450 | 135,484,134 | -4.99% |
| 2025-11-21 | 8.74 | 8.83 | 8.61 | 8.61 | 6.67 | qfq | 11,700,537 | 101,374,741 | -4.97% |
| 2025-11-20 | 9.23 | 9.39 | 8.62 | 9.06 | 7.02 | qfq | 21,720,893 | 195,413,760 | 0.33% |
| 2025-11-19 | 9.11 | 9.27 | 9.03 | 9.03 | 7.00 | qfq | 22,848,569 | 207,289,992 | -4.95% |
| 2025-11-18 | 9.51 | 9.63 | 9.50 | 9.50 | 7.36 | qfq | 10,592,800 | 100,834,583 | -5.00% |
| 2025-11-17 | 9.80 | 10.25 | 9.53 | 10.00 | 7.75 | qfq | 18,162,500 | 179,646,169 | 2.15% |
| 2025-11-14 | 10.00 | 10.10 | 9.78 | 9.79 | 7.58 | qfq | 15,385,940 | 152,266,855 | -4.77% |
| 2025-11-13 | 10.40 | 10.50 | 10.28 | 10.28 | 7.96 | qfq | 17,722,133 | 182,526,771 | -4.99% |
| 2025-11-12 | 10.45 | 11.04 | 10.44 | 10.82 | 8.38 | qfq | 20,070,400 | 217,822,648 | 2.95% |
| 2025-11-11 | 10.55 | 10.91 | 10.33 | 10.51 | 8.14 | qfq | 13,508,450 | 143,239,462 | -2.05% |
| 2025-11-10 | 10.98 | 11.24 | 10.68 | 10.73 | 8.31 | qfq | 12,535,300 | 137,224,814 | -2.63% |
| 2025-11-07 | 10.90 | 11.55 | 10.55 | 11.02 | 8.54 | qfq | 22,372,211 | 244,314,366 | -0.72% |
| 2025-11-06 | 11.49 | 11.57 | 11.10 | 11.10 | 8.60 | qfq | 12,004,901 | 134,324,207 | -4.97% |
| 2025-11-05 | 12.03 | 12.18 | 11.68 | 11.68 | 9.05 | qfq | 18,240,100 | 213,813,065 | -4.96% |
| 2025-11-04 | 12.92 | 12.92 | 12.10 | 12.29 | 9.52 | qfq | 24,475,152 | 305,912,683 | -0.24% |
| 2025-11-03 | 11.79 | 12.32 | 11.62 | 12.32 | 9.54 | qfq | 19,074,906 | 231,080,373 | 5.03% |
| 2025-10-31 | 11.49 | 11.73 | 11.21 | 11.73 | 9.09 | qfq | 20,013,751 | 233,037,857 | 5.01% |
| 2025-10-30 | 11.17 | 11.43 | 10.90 | 11.17 | 8.65 | qfq | 10,227,850 | 114,661,926 | 0.00% |
| 2025-10-29 | 11.69 | 11.79 | 11.00 | 11.17 | 8.65 | qfq | 18,071,301 | 202,272,708 | -3.54% |
| 2025-10-28 | 11.66 | 11.87 | 11.30 | 11.58 | 8.97 | qfq | 19,879,236 | 230,368,627 | 1.40% |
| 2025-10-27 | 10.90 | 11.42 | 10.57 | 11.42 | 8.85 | qfq | 18,013,636 | 201,351,963 | 4.96% |
| 2025-10-24 | 11.13 | 11.37 | 10.83 | 10.88 | 8.43 | qfq | 18,548,342 | 205,454,687 | -4.56% |
| 2025-10-23 | 11.17 | 11.70 | 11.03 | 11.40 | 8.83 | qfq | 21,251,301 | 241,932,613 | 2.24% |
| 2025-10-22 | 10.80 | 11.15 | 10.80 | 11.15 | 8.64 | qfq | 4,435,501 | 49,081,700 | 4.99% |
| 2025-10-21 | 10.53 | 11.00 | 10.36 | 10.62 | 8.23 | qfq | 20,337,659 | 216,872,180 | 0.47% |
| 2025-10-20 | 10.69 | 11.33 | 10.57 | 10.57 | 8.19 | qfq | 20,836,558 | 224,435,328 | -5.03% |
| 2025-10-17 | 11.15 | 11.28 | 11.13 | 11.13 | 8.62 | qfq | 9,595,200 | 106,878,402 | -5.03% |
| 2025-10-16 | 11.35 | 11.89 | 11.02 | 11.72 | 9.08 | qfq | 23,288,571 | 271,620,499 | 3.53% |
| 2025-10-15 | 11.51 | 11.69 | 11.32 | 11.32 | 8.77 | qfq | 13,981,047 | 158,773,230 | -5.03% |
| 2025-10-14 | 12.51 | 12.91 | 11.92 | 11.92 | 9.23 | qfq | 24,810,946 | 302,630,426 | -5.02% |
| 2025-10-13 | 11.35 | 12.55 | 11.35 | 12.55 | 9.72 | qfq | 28,578,348 | 339,355,458 | 5.02% |
| 2025-10-10 | 12.96 | 12.96 | 11.95 | 11.95 | 9.26 | qfq | 12,002,300 | 147,754,866 | -5.01% |
| 2025-10-09 | 12.84 | 13.03 | 11.98 | 12.58 | 9.75 | qfq | 21,963,026 | 276,452,983 | 1.37% |
| 2025-09-30 | 12.41 | 12.41 | 11.90 | 12.41 | 9.61 | qfq | 21,864,031 | 269,051,274 | 4.99% |
| 2025-09-29 | 11.82 | 11.82 | 11.71 | 11.82 | 9.16 | qfq | 5,048,510 | 59,652,682 | 4.97% |
| 2025-09-26 | 10.91 | 11.26 | 10.51 | 11.26 | 8.72 | qfq | 27,902,362 | 308,319,039 | 5.04% |
| 2025-09-25 | 10.72 | 10.72 | 10.47 | 10.72 | 8.31 | qfq | 17,349,416 | 185,670,152 | 5.00% |
| 2025-09-24 | 10.21 | 10.21 | 10.03 | 10.21 | 7.91 | qfq | 12,579,887 | 128,406,656 | 5.04% |
| 2025-09-23 | 9.72 | 9.72 | 9.72 | 9.72 | 7.53 | qfq | 352,677 | 3,428,020 | 4.97% |
| 2025-09-22 | 9.26 | 9.26 | 9.26 | 9.26 | 7.17 | qfq | 753,182 | 6,974,465 | 4.99% |
| 2025-09-19 | 9.49 | 9.49 | 8.59 | 8.82 | 6.83 | qfq | 50,205,924 | 454,156,845 | -2.43% |
| 2025-09-18 | 9.04 | 9.04 | 9.04 | 9.04 | 7.00 | qfq | 414,750 | 3,749,340 | 4.99% |
| 2025-09-17 | 8.61 | 8.61 | 8.61 | 8.61 | 6.67 | qfq | 428,910 | 3,692,915 | 5.00% |
| 2025-09-16 | 8.20 | 8.20 | 8.20 | 8.20 | 6.35 | qfq | 1,246,800 | 10,223,760 | 4.99% |
| 2025-09-15 | 7.81 | 7.81 | 7.77 | 7.81 | 6.05 | qfq | 10,142,850 | 79,197,240 | 4.97% |
| 2025-09-12 | 7.44 | 7.44 | 7.44 | 7.44 | 5.76 | qfq | 6,768,675 | 50,358,942 | 4.94% |
| 2025-09-11 | 7.09 | 7.09 | 7.09 | 7.09 | 5.49 | qfq | 755,381 | 5,355,651 | 5.04% |
| 2025-09-10 | 6.75 | 6.75 | 6.75 | 6.75 | 5.23 | qfq | 488,964 | 3,300,507 | 4.98% |
| 2025-09-09 | 6.43 | 6.43 | 6.43 | 6.43 | 4.98 | qfq | 650,150 | 4,180,465 | 5.07% |
| 2025-09-08 | 5.73 | 6.12 | 5.73 | 6.12 | 4.74 | qfq | 11,487,600 | 68,150,587 | 4.97% |
| 2025-09-05 | 5.83 | 5.83 | 5.83 | 5.83 | 4.52 | qfq | 1,994,300 | 11,626,769 | -5.05% |
| 2025-09-04 | 6.14 | 6.14 | 6.14 | 6.14 | 4.76 | qfq | 1,664,000 | 10,216,960 | -4.95% |
| 2025-09-03 | 6.72 | 6.80 | 6.46 | 6.46 | 5.00 | qfq | 12,067,302 | 79,041,824 | -5.00% |
| 2025-09-02 | 6.63 | 6.95 | 6.39 | 6.80 | 5.27 | qfq | 11,882,565 | 79,982,776 | 2.56% |
| 2025-09-01 | 6.68 | 6.80 | 6.63 | 6.63 | 5.14 | qfq | 13,531,550 | 90,065,862 | -5.01% |
| 2025-08-29 | 7.20 | 7.41 | 6.89 | 6.98 | 5.41 | qfq | 14,033,650 | 99,585,990 | -3.72% |
| 2025-08-28 | 7.36 | 7.56 | 7.20 | 7.25 | 5.62 | qfq | 14,040,500 | 103,077,280 | -3.97% |
| 2025-08-27 | 7.18 | 7.64 | 7.18 | 7.55 | 5.85 | qfq | 18,316,800 | 136,500,480 | 3.71% |
| 2025-08-26 | 7.30 | 7.48 | 7.19 | 7.28 | 5.64 | qfq | 11,106,699 | 81,405,616 | -1.09% |
| 2025-08-25 | 7.50 | 7.55 | 7.28 | 7.36 | 5.70 | qfq | 16,571,795 | 121,420,522 | -3.92% |
| 2025-08-22 | 7.85 | 7.95 | 7.52 | 7.66 | 5.93 | qfq | 13,084,650 | 100,685,288 | -1.16% |
| 2025-08-21 | 7.79 | 8.03 | 7.69 | 7.75 | 6.00 | qfq | 16,069,377 | 126,503,247 | 1.04% |
| 2025-08-20 | 7.30 | 7.67 | 7.30 | 7.67 | 5.94 | qfq | 17,209,800 | 129,575,952 | 5.07% |
| 2025-08-19 | 6.85 | 7.30 | 6.80 | 7.30 | 5.66 | qfq | 16,198,701 | 116,371,312 | 5.04% |
| 2025-08-18 | 6.91 | 7.00 | 6.62 | 6.95 | 5.38 | qfq | 20,530,396 | 139,770,273 | 0.58% |
| 2025-08-15 | 6.61 | 6.91 | 6.37 | 6.91 | 5.35 | qfq | 22,667,519 | 151,828,138 | 5.02% |
| 2025-08-14 | 6.78 | 6.97 | 6.56 | 6.58 | 5.10 | qfq | 18,243,300 | 123,800,733 | -1.05% |
| 2025-08-13 | 6.90 | 6.98 | 6.65 | 6.65 | 5.15 | qfq | 19,799,747 | 133,161,303 | -5.00% |
| 2025-08-12 | 6.96 | 7.14 | 6.83 | 7.00 | 5.42 | qfq | 17,473,396 | 121,974,891 | -1.13% |
| 2025-08-11 | 7.51 | 7.66 | 6.96 | 7.08 | 5.49 | qfq | 37,212,787 | 270,852,475 | -3.41% |
| 2025-08-08 | 7.01 | 7.33 | 6.98 | 7.33 | 5.68 | qfq | 19,445,595 | 141,648,703 | 5.01% |
| 2025-08-07 | 6.83 | 7.00 | 6.58 | 6.98 | 5.41 | qfq | 24,984,025 | 170,394,554 | 2.95% |
| 2025-08-06 | 6.78 | 7.09 | 6.78 | 6.78 | 5.25 | qfq | 28,907,491 | 197,361,661 | -5.04% |
| 2025-08-05 | 6.87 | 7.14 | 6.50 | 7.14 | 5.53 | qfq | 28,483,154 | 194,963,730 | 5.00% |
| 2025-08-04 | 6.65 | 7.00 | 6.65 | 6.80 | 5.27 | qfq | 24,998,025 | 172,369,502 | 1.95% |
| 2025-08-01 | 6.57 | 6.67 | 6.46 | 6.67 | 5.17 | qfq | 21,618,581 | 143,179,024 | 5.04% |
| 2025-07-31 | 6.16 | 6.35 | 6.11 | 6.35 | 4.92 | qfq | 8,801,846 | 55,179,815 | 4.96% |
| 2025-07-30 | 6.18 | 6.35 | 5.97 | 6.05 | 4.69 | qfq | 16,922,053 | 103,338,754 | -2.58% |
| 2025-07-29 | 6.19 | 6.26 | 5.95 | 6.21 | 4.81 | qfq | 25,110,935 | 154,121,179 | 4.19% |
| 2025-07-28 | 5.60 | 5.96 | 5.59 | 5.96 | 4.62 | qfq | 7,586,985 | 44,602,040 | 4.93% |
| 2025-07-25 | 5.66 | 5.74 | 5.53 | 5.68 | 4.40 | qfq | 25,219,862 | 143,112,228 | 3.84% |
| 2025-07-24 | 5.26 | 5.47 | 5.24 | 5.47 | 4.24 | qfq | 9,308,308 | 50,166,922 | 4.99% |
| 2025-07-23 | 5.33 | 5.39 | 5.15 | 5.21 | 4.04 | qfq | 18,120,700 | 95,129,964 | -2.25% |
| 2025-07-22 | 5.40 | 5.46 | 5.23 | 5.33 | 4.13 | qfq | 28,864,742 | 153,164,228 | -3.09% |
| 2025-07-21 | 5.71 | 5.78 | 5.50 | 5.50 | 4.26 | qfq | 12,853,700 | 71,769,054 | -5.01% |
| 2025-07-18 | 5.65 | 5.79 | 5.42 | 5.79 | 4.49 | qfq | 29,879,980 | 168,999,154 | 5.08% |
| 2025-07-17 | 5.39 | 5.51 | 5.27 | 5.51 | 4.27 | qfq | 28,266,843 | 153,648,920 | 4.95% |
| 2025-07-16 | 5.03 | 5.25 | 5.03 | 5.25 | 4.07 | qfq | 13,567,900 | 70,611,908 | 5.00% |
| 2025-07-15 | 5.06 | 5.09 | 4.88 | 5.00 | 3.87 | qfq | 24,581,711 | 122,271,443 | 0.81% |
| 2025-07-14 | 5.34 | 5.34 | 4.86 | 4.96 | 3.84 | qfq | 49,250,899 | 254,722,390 | -2.55% |
| 2025-07-11 | 4.88 | 5.09 | 4.79 | 5.09 | 3.94 | qfq | 15,662,600 | 78,213,429 | 4.95% |
| 2025-07-10 | 4.80 | 4.96 | 4.75 | 4.85 | 3.76 | qfq | 18,003,500 | 87,570,393 | 0.62% |
| 2025-07-09 | 4.65 | 4.82 | 4.54 | 4.82 | 3.73 | qfq | 21,504,046 | 100,846,991 | 5.01% |
| 2025-07-08 | 4.55 | 4.59 | 4.50 | 4.59 | 3.56 | qfq | 17,486,850 | 80,042,672 | 5.03% |
| 2025-07-07 | 4.23 | 4.37 | 4.23 | 4.37 | 3.39 | qfq | 4,380,700 | 19,022,392 | 5.05% |
| 2025-07-04 | 4.33 | 4.39 | 4.11 | 4.16 | 3.22 | qfq | 12,581,642 | 53,256,779 | -3.93% |
| 2025-07-03 | 4.35 | 4.41 | 4.24 | 4.33 | 3.35 | qfq | 7,622,100 | 32,909,916 | 0.00% |
| 2025-07-02 | 4.24 | 4.38 | 4.24 | 4.33 | 3.35 | qfq | 7,786,200 | 33,652,928 | 1.41% |
| 2025-07-01 | 4.41 | 4.44 | 4.27 | 4.27 | 3.31 | qfq | 8,874,800 | 38,548,589 | -3.17% |
| 2025-06-30 | 4.50 | 4.56 | 4.38 | 4.41 | 3.42 | qfq | 8,394,400 | 37,388,174 | -2.65% |
| 2025-06-27 | 4.50 | 4.61 | 4.45 | 4.53 | 3.51 | qfq | 6,159,400 | 27,831,303 | 0.89% |
| 2025-06-26 | 4.42 | 4.50 | 4.32 | 4.49 | 3.48 | qfq | 8,418,550 | 37,261,329 | 1.58% |
| 2025-06-25 | 4.67 | 4.74 | 4.42 | 4.42 | 3.42 | qfq | 14,436,300 | 66,046,927 | -3.70% |
| 2025-06-24 | 4.37 | 4.59 | 4.37 | 4.59 | 3.56 | qfq | 9,463,250 | 42,896,982 | 5.03% |
| 2025-06-23 | 4.21 | 4.40 | 4.12 | 4.37 | 3.39 | qfq | 8,245,795 | 35,419,594 | 1.63% |
| 2025-06-20 | 4.46 | 4.57 | 4.28 | 4.30 | 3.33 | qfq | 13,545,325 | 59,167,995 | -4.44% |
| 2025-06-19 | 4.52 | 4.73 | 4.48 | 4.50 | 3.49 | qfq | 10,758,500 | 49,598,745 | -0.88% |
| 2025-06-18 | 4.58 | 4.60 | 4.47 | 4.54 | 3.52 | qfq | 8,055,600 | 36,463,524 | -1.52% |
| 2025-06-17 | 4.68 | 4.72 | 4.47 | 4.61 | 3.57 | qfq | 14,226,890 | 65,163,533 | -1.50% |
| 2025-06-16 | 4.68 | 4.79 | 4.63 | 4.68 | 3.63 | qfq | 10,442,117 | 49,251,377 | 0.00% |
| 2025-06-13 | 4.75 | 4.81 | 4.58 | 4.68 | 3.63 | qfq | 12,509,617 | 58,610,518 | 0.00% |
| 2025-06-12 | 4.91 | 4.93 | 4.68 | 4.68 | 3.63 | qfq | 22,300,617 | 106,301,319 | -5.07% |
| 2025-06-11 | 5.00 | 5.17 | 4.92 | 4.93 | 3.82 | qfq | 16,741,650 | 83,836,384 | -2.57% |
| 2025-06-10 | 5.13 | 5.23 | 4.88 | 5.06 | 3.92 | qfq | 19,317,000 | 96,592,424 | -0.59% |
| 2025-06-09 | 5.22 | 5.32 | 5.07 | 5.09 | 3.94 | qfq | 18,508,400 | 95,456,072 | -0.59% |
| 2025-06-06 | 4.83 | 5.12 | 4.83 | 5.12 | 3.97 | qfq | 16,735,050 | 84,080,849 | 4.92% |
| 2025-06-05 | 4.75 | 5.00 | 4.68 | 4.88 | 3.78 | qfq | 23,855,500 | 114,708,245 | 1.04% |
| 2025-06-04 | 4.65 | 4.83 | 4.65 | 4.83 | 3.74 | qfq | 28,315,545 | 136,162,026 | 5.00% |
| 2025-06-03 | 4.71 | 4.75 | 4.54 | 4.60 | 3.56 | qfq | 18,633,445 | 86,268,206 | -3.36% |
| 2025-05-30 | 4.75 | 4.89 | 4.66 | 4.76 | 3.69 | qfq | 19,558,013 | 93,770,814 | -0.63% |
| 2025-05-29 | 4.76 | 4.95 | 4.59 | 4.79 | 3.71 | qfq | 23,610,615 | 112,331,037 | 0.21% |
| 2025-05-28 | 5.13 | 5.14 | 4.78 | 4.78 | 3.70 | qfq | 17,301,300 | 84,020,073 | -4.97% |
| 2025-05-27 | 5.35 | 5.37 | 5.03 | 5.03 | 3.90 | qfq | 27,884,060 | 141,991,341 | -4.91% |
| 2025-05-26 | 5.30 | 5.48 | 5.10 | 5.29 | 4.10 | qfq | 25,278,407 | 133,989,684 | 0.57% |
| 2025-05-23 | 4.99 | 5.26 | 4.99 | 5.26 | 4.08 | qfq | 19,412,463 | 101,463,098 | 4.99% |
| 2025-05-22 | 5.15 | 5.42 | 5.01 | 5.01 | 3.88 | qfq | 39,616,000 | 202,529,197 | -4.93% |
| 2025-05-21 | 5.13 | 5.27 | 5.10 | 5.27 | 4.08 | qfq | 7,615,200 | 39,757,597 | 4.98% |
| 2025-05-20 | 4.87 | 5.02 | 4.80 | 5.02 | 3.89 | qfq | 15,039,726 | 74,457,656 | 5.02% |
| 2025-05-19 | 4.60 | 4.78 | 4.50 | 4.78 | 3.70 | qfq | 28,746,273 | 135,431,293 | 5.05% |
| 2025-05-16 | 4.79 | 4.79 | 4.42 | 4.55 | 3.52 | qfq | 53,973,553 | 253,525,522 | -0.22% |
| 2025-05-15 | 4.45 | 4.56 | 4.37 | 4.56 | 3.53 | qfq | 11,026,360 | 49,583,479 | 5.07% |
| 2025-05-14 | 4.14 | 4.34 | 4.00 | 4.34 | 3.36 | qfq | 33,709,881 | 141,924,803 | 5.08% |
| 2025-05-13 | 4.46 | 4.46 | 4.04 | 4.13 | 3.20 | qfq | 68,537,379 | 299,265,564 | -2.82% |
| 2025-05-12 | 4.25 | 4.25 | 4.06 | 4.25 | 3.29 | qfq | 42,755,814 | 180,623,625 | 4.94% |
| 2025-05-09 | 4.06 | 4.06 | 4.01 | 4.05 | 3.14 | qfq | 23,081,949 | 93,675,288 | 4.65% |
| 2025-05-08 | 3.87 | 3.87 | 3.87 | 3.87 | 3.00 | qfq | 3,983,979 | 15,417,999 | 4.88% |
| 2025-05-07 | 3.69 | 3.69 | 3.69 | 3.69 | 2.86 | qfq | 1,213,010 | 4,476,007 | 5.13% |
| 2025-05-06 | 3.51 | 3.51 | 3.51 | 3.51 | 2.72 | qfq | 3,079,445 | 10,808,852 | 5.09% |
| 2025-04-30 | 3.02 | 3.34 | 3.02 | 3.34 | 2.59 | qfq | 57,209,764 | 180,782,719 | 5.03% |
| 2025-04-28 | 2.60 | 3.18 | 2.60 | 3.18 | 2.46 | qfq | 62,346,769 | 178,363,952 | 10.03% |
| 2025-04-25 | 2.62 | 2.89 | 2.62 | 2.89 | 2.24 | qfq | 39,080,089 | 112,422,946 | 9.89% |
| 2025-04-24 | 2.79 | 2.79 | 2.63 | 2.63 | 2.04 | qfq | 18,210,300 | 48,992,079 | -5.73% |
| 2025-04-23 | 2.94 | 2.94 | 2.77 | 2.79 | 2.16 | qfq | 28,172,488 | 80,010,724 | -5.74% |
| 2025-04-22 | 2.69 | 2.96 | 2.54 | 2.96 | 2.29 | qfq | 28,694,900 | 77,570,079 | 10.04% |
| 2025-04-21 | 2.71 | 2.75 | 2.62 | 2.69 | 2.08 | qfq | 10,126,800 | 27,331,961 | -0.74% |
| 2025-04-18 | 2.73 | 2.74 | 2.67 | 2.71 | 2.10 | qfq | 9,729,500 | 26,307,718 | -1.45% |
| 2025-04-17 | 2.75 | 2.78 | 2.72 | 2.75 | 2.13 | qfq | 9,850,276 | 27,031,504 | 0.00% |
| 2025-04-16 | 2.78 | 2.87 | 2.72 | 2.75 | 2.13 | qfq | 13,393,574 | 37,079,948 | -2.83% |
| 2025-04-15 | 2.80 | 2.95 | 2.73 | 2.83 | 2.19 | qfq | 16,794,674 | 47,447,988 | 1.07% |
| 2025-04-14 | 2.73 | 2.84 | 2.68 | 2.80 | 2.17 | qfq | 18,560,700 | 51,217,324 | 3.32% |
| 2025-04-11 | 2.57 | 2.80 | 2.57 | 2.71 | 2.10 | qfq | 22,584,805 | 59,887,351 | 3.83% |
| 2025-04-10 | 2.50 | 2.65 | 2.50 | 2.61 | 2.02 | qfq | 13,945,905 | 36,132,365 | 4.82% |
| 2025-04-09 | 2.38 | 2.54 | 2.21 | 2.49 | 1.93 | qfq | 19,230,232 | 45,816,119 | 1.63% |
| 2025-04-08 | 2.63 | 2.65 | 2.37 | 2.45 | 1.90 | qfq | 26,985,123 | 66,711,879 | -6.84% |
| 2025-04-07 | 2.75 | 2.75 | 2.63 | 2.63 | 2.04 | qfq | 8,932,525 | 23,672,499 | -9.93% |
| 2025-04-03 | 2.90 | 2.96 | 2.86 | 2.92 | 2.26 | qfq | 14,443,000 | 41,931,901 | -0.68% |
| 2025-04-02 | 2.97 | 2.97 | 2.87 | 2.94 | 2.28 | qfq | 10,604,127 | 30,871,952 | 0.68% |
| 2025-04-01 | 2.86 | 2.98 | 2.86 | 2.92 | 2.26 | qfq | 12,738,168 | 37,326,469 | 2.46% |
| 2025-03-31 | 2.98 | 2.99 | 2.83 | 2.85 | 2.21 | qfq | 15,257,768 | 43,788,646 | -5.00% |
| 2025-03-28 | 3.13 | 3.14 | 2.98 | 3.00 | 2.32 | qfq | 17,042,581 | 51,408,022 | -3.85% |
| 2025-03-27 | 3.09 | 3.17 | 3.03 | 3.12 | 2.42 | qfq | 21,419,750 | 66,499,927 | 0.97% |
| 2025-03-26 | 2.87 | 3.12 | 2.87 | 3.09 | 2.39 | qfq | 33,088,902 | 100,887,427 | 5.82% |
| 2025-03-25 | 2.81 | 2.97 | 2.77 | 2.92 | 2.26 | qfq | 20,281,550 | 58,030,900 | 3.91% |
| 2025-03-24 | 2.94 | 2.96 | 2.78 | 2.81 | 2.18 | qfq | 23,921,100 | 68,382,230 | -5.70% |
| 2025-03-21 | 3.07 | 3.10 | 2.96 | 2.98 | 2.31 | qfq | 26,857,156 | 81,230,861 | -3.25% |
| 2025-03-20 | 3.06 | 3.26 | 3.06 | 3.08 | 2.39 | qfq | 38,893,650 | 121,774,051 | 1.99% |
| 2025-03-19 | 2.98 | 3.03 | 2.96 | 3.02 | 2.34 | qfq | 15,289,800 | 45,777,020 | 1.34% |
| 2025-03-18 | 3.00 | 3.03 | 2.95 | 2.98 | 2.31 | qfq | 19,090,361 | 56,939,788 | 0.00% |
| 2025-03-17 | 2.95 | 3.05 | 2.95 | 2.98 | 2.31 | qfq | 25,104,844 | 74,986,373 | 0.68% |
| 2025-03-14 | 2.97 | 2.98 | 2.89 | 2.96 | 2.29 | qfq | 20,311,512 | 59,415,414 | -0.67% |
| 2025-03-13 | 3.08 | 3.08 | 2.91 | 2.98 | 2.31 | qfq | 23,627,800 | 70,236,097 | -3.25% |
| 2025-03-12 | 3.18 | 3.20 | 3.08 | 3.08 | 2.39 | qfq | 23,412,823 | 72,760,363 | -3.14% |
| 2025-03-11 | 3.19 | 3.22 | 3.10 | 3.18 | 2.46 | qfq | 16,400,300 | 51,869,321 | -0.93% |
| 2025-03-10 | 3.17 | 3.26 | 3.16 | 3.21 | 2.49 | qfq | 20,611,820 | 66,170,147 | 2.23% |
| 2025-03-07 | 3.18 | 3.25 | 3.14 | 3.14 | 2.43 | qfq | 13,660,050 | 43,600,567 | -1.88% |
| 2025-03-06 | 3.13 | 3.25 | 3.10 | 3.20 | 2.48 | qfq | 21,428,218 | 68,241,724 | 2.24% |
| 2025-03-05 | 3.18 | 3.19 | 3.07 | 3.13 | 2.42 | qfq | 14,511,400 | 45,206,255 | -1.57% |
| 2025-03-04 | 3.13 | 3.20 | 3.08 | 3.18 | 2.46 | qfq | 12,315,800 | 38,834,859 | 1.60% |
| 2025-03-03 | 3.11 | 3.20 | 3.10 | 3.13 | 2.42 | qfq | 12,917,200 | 40,647,918 | 0.64% |
| 2025-02-28 | 3.17 | 3.20 | 3.11 | 3.11 | 2.41 | qfq | 13,074,500 | 41,191,267 | -1.89% |
| 2025-02-27 | 3.18 | 3.22 | 3.10 | 3.17 | 2.46 | qfq | 15,016,400 | 47,350,937 | -0.63% |
| 2025-02-26 | 3.12 | 3.21 | 3.11 | 3.19 | 2.47 | qfq | 13,342,400 | 42,267,029 | 1.92% |
| 2025-02-25 | 3.09 | 3.19 | 3.09 | 3.13 | 2.42 | qfq | 13,643,500 | 42,950,733 | 0.00% |
| 2025-02-24 | 3.11 | 3.19 | 3.05 | 3.13 | 2.42 | qfq | 14,475,800 | 45,286,957 | 0.64% |
| 2025-02-21 | 3.17 | 3.20 | 3.08 | 3.11 | 2.41 | qfq | 16,026,100 | 49,992,382 | -1.89% |
| 2025-02-20 | 3.15 | 3.17 | 3.12 | 3.17 | 2.46 | qfq | 11,626,110 | 36,608,454 | 0.63% |
| 2025-02-19 | 3.22 | 3.26 | 3.11 | 3.15 | 2.44 | qfq | 19,181,010 | 60,887,009 | -1.25% |
| 2025-02-18 | 3.27 | 3.30 | 3.18 | 3.19 | 2.47 | qfq | 24,050,900 | 77,667,797 | -0.93% |
| 2025-02-17 | 3.03 | 3.30 | 3.02 | 3.22 | 2.49 | qfq | 28,537,210 | 89,838,988 | 7.33% |
| 2025-02-14 | 3.07 | 3.09 | 2.99 | 3.00 | 2.32 | qfq | 17,729,100 | 53,675,923 | -2.60% |
| 2025-02-13 | 3.14 | 3.15 | 3.07 | 3.08 | 2.39 | qfq | 11,973,901 | 37,226,869 | -1.28% |
| 2025-02-12 | 3.19 | 3.22 | 3.07 | 3.12 | 2.42 | qfq | 16,777,851 | 52,486,086 | -1.89% |
| 2025-02-11 | 3.21 | 3.23 | 3.13 | 3.18 | 2.46 | qfq | 15,249,501 | 48,288,376 | -0.63% |
| 2025-02-10 | 3.12 | 3.22 | 3.05 | 3.20 | 2.48 | qfq | 20,507,500 | 64,577,919 | 5.61% |
| 2025-02-07 | 3.01 | 3.06 | 2.96 | 3.03 | 2.35 | qfq | 19,464,700 | 58,718,418 | 2.36% |
| 2025-02-06 | 3.02 | 3.04 | 2.92 | 2.96 | 2.29 | qfq | 23,354,074 | 69,223,797 | -1.00% |
| 2025-02-05 | 2.86 | 3.06 | 2.84 | 2.99 | 2.32 | qfq | 19,315,400 | 57,120,480 | 4.55% |
| 2025-01-27 | 2.76 | 2.89 | 2.76 | 2.86 | 2.22 | qfq | 21,599,100 | 61,490,902 | 3.62% |
| 2025-01-24 | 2.76 | 2.80 | 2.71 | 2.76 | 2.14 | qfq | 16,977,700 | 46,618,052 | 0.73% |
| 2025-01-23 | 2.79 | 2.89 | 2.73 | 2.74 | 2.12 | qfq | 26,556,861 | 74,346,707 | -0.72% |
| 2025-01-22 | 2.78 | 2.80 | 2.68 | 2.76 | 2.14 | qfq | 29,982,215 | 82,304,996 | -4.50% |
| 2025-01-21 | 2.78 | 2.95 | 2.78 | 2.89 | 2.24 | qfq | 55,981,599 | 158,905,128 | -6.47% |
| 2025-01-20 | 3.09 | 3.09 | 3.09 | 3.09 | 2.39 | qfq | 5,134,600 | 15,865,914 | -9.91% |
| 2025-01-17 | 3.48 | 3.53 | 3.42 | 3.43 | 2.66 | qfq | 11,894,100 | 41,057,487 | -2.28% |
| 2025-01-16 | 3.44 | 3.51 | 3.43 | 3.51 | 2.72 | qfq | 18,390,500 | 63,930,875 | 2.33% |
| 2025-01-15 | 3.50 | 3.58 | 3.40 | 3.43 | 2.66 | qfq | 31,033,100 | 107,026,204 | 0.00% |
| 2025-01-14 | 3.13 | 3.43 | 3.13 | 3.43 | 2.66 | qfq | 7,358,600 | 24,862,796 | 9.94% |
| 2025-01-13 | 3.05 | 3.16 | 2.96 | 3.12 | 2.42 | qfq | 12,116,800 | 37,151,865 | 2.30% |
| 2025-01-10 | 3.24 | 3.25 | 3.04 | 3.05 | 2.36 | qfq | 13,443,300 | 42,066,837 | -4.69% |
| 2025-01-09 | 3.16 | 3.24 | 3.14 | 3.20 | 2.48 | qfq | 12,859,800 | 41,164,245 | 0.63% |
| 2025-01-08 | 3.19 | 3.23 | 3.07 | 3.18 | 2.46 | qfq | 13,770,100 | 43,591,062 | -0.31% |
| 2025-01-07 | 3.10 | 3.19 | 3.06 | 3.19 | 2.47 | qfq | 15,905,300 | 49,677,009 | 3.57% |
| 2025-01-06 | 3.11 | 3.13 | 2.91 | 3.08 | 2.39 | qfq | 16,549,118 | 50,525,023 | -1.91% |
| 2025-01-03 | 3.42 | 3.43 | 3.13 | 3.14 | 2.43 | qfq | 21,909,300 | 70,951,335 | -7.92% |
| 2025-01-02 | 3.43 | 3.54 | 3.38 | 3.41 | 2.64 | qfq | 13,761,510 | 47,546,369 | -0.58% |
| 2024-12-31 | 3.52 | 3.57 | 3.43 | 3.43 | 2.66 | qfq | 12,006,300 | 41,819,644 | -2.00% |
| 2024-12-30 | 3.61 | 3.64 | 3.43 | 3.50 | 2.71 | qfq | 14,904,950 | 51,963,910 | -3.58% |
| 2024-12-27 | 3.58 | 3.67 | 3.52 | 3.63 | 2.81 | qfq | 16,844,900 | 61,172,850 | 2.25% |
| 2024-12-26 | 3.58 | 3.70 | 3.41 | 3.55 | 2.75 | qfq | 19,592,600 | 70,472,712 | 0.28% |
| 2024-12-25 | 3.80 | 3.81 | 3.50 | 3.54 | 2.74 | qfq | 25,864,201 | 92,518,400 | -6.84% |
| 2024-12-24 | 3.91 | 3.97 | 3.74 | 3.80 | 2.94 | qfq | 17,858,295 | 68,338,075 | -3.06% |
| 2024-12-23 | 4.37 | 4.37 | 3.92 | 3.92 | 3.04 | qfq | 26,216,703 | 106,578,527 | -9.89% |
| 2024-12-20 | 4.31 | 4.40 | 4.29 | 4.35 | 3.37 | qfq | 10,649,301 | 46,323,594 | 0.93% |
| 2024-12-19 | 4.30 | 4.38 | 4.26 | 4.31 | 3.34 | qfq | 11,546,601 | 49,772,206 | -1.15% |
| 2024-12-18 | 4.46 | 4.47 | 4.30 | 4.36 | 3.38 | qfq | 14,786,101 | 64,776,759 | -1.80% |
| 2024-12-17 | 4.73 | 4.76 | 4.40 | 4.44 | 3.44 | qfq | 19,444,800 | 88,117,737 | -6.53% |
| 2024-12-16 | 4.79 | 4.82 | 4.72 | 4.75 | 3.68 | qfq | 12,896,200 | 61,372,042 | 0.64% |
| 2024-12-13 | 4.91 | 4.91 | 4.72 | 4.72 | 3.66 | qfq | 15,198,600 | 72,828,189 | -3.48% |
| 2024-12-12 | 4.73 | 4.92 | 4.67 | 4.89 | 3.79 | qfq | 23,468,300 | 113,385,303 | 3.60% |
| 2024-12-11 | 4.56 | 4.85 | 4.56 | 4.72 | 3.66 | qfq | 21,545,242 | 101,553,286 | 3.28% |
| 2024-12-10 | 4.68 | 4.70 | 4.54 | 4.57 | 3.54 | qfq | 12,402,800 | 57,243,121 | -0.44% |
| 2024-12-09 | 4.65 | 4.68 | 4.51 | 4.59 | 3.56 | qfq | 11,189,700 | 51,443,883 | -0.65% |
| 2024-12-06 | 4.52 | 4.62 | 4.48 | 4.62 | 3.58 | qfq | 16,753,751 | 76,580,167 | 2.21% |
| 2024-12-05 | 4.50 | 4.57 | 4.45 | 4.52 | 3.50 | qfq | 11,997,600 | 54,237,837 | 0.44% |
| 2024-12-04 | 4.65 | 4.65 | 4.46 | 4.50 | 3.49 | qfq | 10,599,453 | 48,237,048 | -2.60% |
| 2024-12-03 | 4.65 | 4.70 | 4.61 | 4.62 | 3.58 | qfq | 11,539,350 | 53,561,784 | -0.22% |
| 2024-12-02 | 4.63 | 4.72 | 4.55 | 4.63 | 3.59 | qfq | 15,906,254 | 73,934,399 | 2.66% |
| 2024-11-29 | 4.49 | 4.56 | 4.43 | 4.51 | 3.49 | qfq | 9,555,900 | 42,983,662 | 0.45% |
| 2024-11-28 | 4.42 | 4.55 | 4.39 | 4.49 | 3.48 | qfq | 11,071,100 | 49,582,722 | 2.05% |
| 2024-11-27 | 4.50 | 4.50 | 4.29 | 4.40 | 3.41 | qfq | 9,163,800 | 39,944,415 | -2.22% |
| 2024-11-26 | 4.44 | 4.59 | 4.40 | 4.50 | 3.49 | qfq | 9,071,500 | 40,820,344 | 1.81% |
| 2024-11-25 | 4.28 | 4.43 | 4.28 | 4.42 | 3.42 | qfq | 9,672,500 | 42,132,936 | 3.51% |
| 2024-11-22 | 4.48 | 4.48 | 4.26 | 4.27 | 3.31 | qfq | 8,861,500 | 38,836,979 | -4.04% |
| 2024-11-21 | 4.48 | 4.50 | 4.40 | 4.45 | 3.45 | qfq | 9,397,400 | 41,797,880 | -0.67% |
| 2024-11-20 | 4.42 | 4.56 | 4.40 | 4.48 | 3.47 | qfq | 10,733,900 | 48,290,368 | 1.82% |
| 2024-11-19 | 4.37 | 4.42 | 4.29 | 4.40 | 3.41 | qfq | 8,881,363 | 38,745,328 | 0.46% |
| 2024-11-18 | 4.59 | 4.63 | 4.35 | 4.38 | 3.39 | qfq | 13,627,300 | 60,560,572 | -1.57% |
| 2024-11-15 | 4.58 | 4.65 | 4.40 | 4.45 | 3.45 | qfq | 8,716,102 | 39,524,848 | -3.26% |
| 2024-11-14 | 4.74 | 4.75 | 4.58 | 4.60 | 3.56 | qfq | 8,048,300 | 37,334,461 | -2.95% |
| 2024-11-13 | 4.73 | 4.78 | 4.59 | 4.74 | 3.67 | qfq | 9,517,700 | 44,685,122 | 0.42% |
| 2024-11-12 | 4.83 | 4.89 | 4.66 | 4.72 | 3.66 | qfq | 12,548,301 | 59,819,208 | -1.87% |
| 2024-11-11 | 4.70 | 4.88 | 4.68 | 4.81 | 3.73 | qfq | 15,841,500 | 75,820,872 | 3.00% |
| 2024-11-08 | 4.72 | 4.74 | 4.59 | 4.67 | 3.62 | qfq | 11,109,854 | 51,717,470 | 0.21% |
| 2024-11-07 | 4.57 | 4.67 | 4.48 | 4.66 | 3.61 | qfq | 11,547,861 | 53,342,585 | 2.42% |
| 2024-11-06 | 4.61 | 4.64 | 4.53 | 4.55 | 3.52 | qfq | 9,191,300 | 42,048,176 | -0.66% |
| 2024-11-05 | 4.55 | 4.63 | 4.52 | 4.58 | 3.55 | qfq | 12,490,001 | 57,278,792 | 0.44% |
| 2024-11-04 | 4.52 | 4.57 | 4.46 | 4.56 | 3.53 | qfq | 11,166,400 | 50,448,959 | 1.33% |
| 2024-11-01 | 4.61 | 4.65 | 4.46 | 4.50 | 3.49 | qfq | 19,063,300 | 86,811,988 | -1.96% |
| 2024-10-31 | 4.53 | 4.70 | 4.46 | 4.59 | 3.56 | qfq | 23,604,270 | 107,582,539 | 2.46% |
| 2024-10-30 | 4.52 | 4.63 | 4.41 | 4.48 | 3.47 | qfq | 13,883,300 | 62,703,790 | -0.88% |
| 2024-10-29 | 4.60 | 4.69 | 4.46 | 4.52 | 3.50 | qfq | 12,329,400 | 55,864,299 | -1.53% |
| 2024-10-28 | 4.47 | 4.62 | 4.46 | 4.59 | 3.56 | qfq | 20,659,645 | 94,122,059 | 2.91% |
| 2024-10-25 | 4.65 | 4.80 | 4.45 | 4.46 | 3.46 | qfq | 30,907,860 | 141,179,549 | -4.50% |
| 2024-10-24 | 4.72 | 4.80 | 4.64 | 4.67 | 3.62 | qfq | 13,833,800 | 65,221,262 | -0.64% |
| 2024-10-23 | 4.74 | 4.77 | 4.63 | 4.70 | 3.64 | qfq | 9,561,600 | 44,875,640 | -0.63% |
| 2024-10-22 | 4.74 | 4.76 | 4.69 | 4.73 | 3.66 | qfq | 7,383,051 | 34,868,834 | -0.21% |
| 2024-10-21 | 4.78 | 4.85 | 4.69 | 4.74 | 3.67 | qfq | 12,220,660 | 57,977,423 | -0.42% |
| 2024-10-18 | 4.69 | 4.76 | 4.58 | 4.76 | 3.69 | qfq | 12,286,155 | 57,501,749 | 1.28% |
| 2024-10-17 | 5.05 | 5.20 | 4.66 | 4.70 | 3.64 | qfq | 32,241,577 | 160,445,145 | -6.37% |
| 2024-10-16 | 4.78 | 5.03 | 4.76 | 5.02 | 3.89 | qfq | 14,738,850 | 72,244,094 | 3.93% |
| 2024-10-15 | 4.90 | 4.95 | 4.80 | 4.83 | 3.74 | qfq | 9,074,700 | 43,999,407 | -0.41% |
| 2024-10-14 | 4.83 | 4.90 | 4.74 | 4.85 | 3.76 | qfq | 11,873,150 | 57,329,693 | 0.21% |
| 2024-10-11 | 4.72 | 4.89 | 4.64 | 4.84 | 3.75 | qfq | 12,380,725 | 58,674,599 | 2.33% |
| 2024-10-10 | 4.81 | 4.82 | 4.50 | 4.73 | 3.66 | qfq | 13,248,700 | 61,838,962 | 0.00% |
| 2024-10-09 | 4.88 | 4.89 | 4.63 | 4.73 | 3.66 | qfq | 20,655,262 | 97,785,585 | -5.78% |
| 2024-10-08 | 5.48 | 5.49 | 4.66 | 5.02 | 3.89 | qfq | 37,926,477 | 189,749,513 | 0.00% |
| 2024-09-30 | 4.64 | 5.03 | 4.60 | 5.02 | 3.89 | qfq | 24,431,876 | 118,196,785 | 9.13% |
| 2024-09-27 | 4.37 | 4.60 | 4.36 | 4.60 | 3.56 | qfq | 12,734,866 | 57,133,728 | 5.75% |
| 2024-09-26 | 4.26 | 4.35 | 4.16 | 4.35 | 3.37 | qfq | 8,691,500 | 37,156,407 | 2.59% |
| 2024-09-25 | 4.25 | 4.36 | 4.23 | 4.24 | 3.28 | qfq | 7,438,800 | 31,792,305 | 0.24% |
| 2024-09-24 | 4.11 | 4.25 | 4.09 | 4.23 | 3.28 | qfq | 8,883,600 | 36,979,812 | 2.67% |
| 2024-09-23 | 4.05 | 4.14 | 4.02 | 4.12 | 3.19 | qfq | 5,915,600 | 24,197,004 | 1.73% |
| 2024-09-20 | 4.18 | 4.22 | 4.00 | 4.05 | 3.14 | qfq | 7,897,008 | 32,145,877 | 0.50% |
| 2024-09-19 | 4.01 | 4.04 | 3.97 | 4.03 | 3.12 | qfq | 5,286,310 | 21,226,532 | 0.75% |
| 2024-09-18 | 4.01 | 4.04 | 3.95 | 4.00 | 3.10 | qfq | 4,624,322 | 18,401,877 | -0.50% |
| 2024-09-13 | 4.01 | 4.02 | 3.97 | 4.02 | 3.11 | qfq | 3,877,500 | 15,496,998 | 0.00% |
| 2024-09-12 | 4.01 | 4.05 | 3.98 | 4.02 | 3.11 | qfq | 6,518,500 | 26,126,638 | 0.00% |
| 2024-09-11 | 4.01 | 4.03 | 3.97 | 4.02 | 3.11 | qfq | 3,569,601 | 14,271,559 | 0.25% |
| 2024-09-10 | 4.00 | 4.02 | 3.95 | 4.01 | 3.11 | qfq | 4,362,301 | 17,354,128 | 0.25% |
| 2024-09-09 | 4.02 | 4.03 | 3.96 | 4.00 | 3.10 | qfq | 5,536,954 | 22,073,928 | -0.50% |
| 2024-09-06 | 4.01 | 4.04 | 3.97 | 4.02 | 3.11 | qfq | 5,634,850 | 22,526,245 | 0.50% |
| 2024-09-05 | 3.96 | 4.01 | 3.91 | 4.00 | 3.10 | qfq | 7,962,600 | 31,584,027 | 0.50% |
| 2024-09-04 | 3.79 | 4.05 | 3.77 | 3.98 | 3.08 | qfq | 10,109,300 | 39,311,268 | 5.01% |
| 2024-09-03 | 3.81 | 3.83 | 3.74 | 3.79 | 2.94 | qfq | 3,194,500 | 12,090,488 | 0.53% |
| 2024-09-02 | 3.82 | 3.86 | 3.77 | 3.77 | 2.92 | qfq | 3,965,200 | 15,090,057 | -1.57% |
| 2024-08-30 | 3.73 | 3.87 | 3.70 | 3.83 | 2.97 | qfq | 8,730,900 | 33,253,643 | 2.68% |
| 2024-08-29 | 3.64 | 3.74 | 3.60 | 3.73 | 2.89 | qfq | 3,881,800 | 14,289,062 | 2.19% |
| 2024-08-28 | 3.63 | 3.67 | 3.59 | 3.65 | 2.83 | qfq | 1,875,600 | 6,832,046 | 0.83% |
| 2024-08-27 | 3.60 | 3.65 | 3.57 | 3.62 | 2.80 | qfq | 2,630,100 | 9,495,792 | 0.56% |
| 2024-08-26 | 3.56 | 3.64 | 3.55 | 3.60 | 2.79 | qfq | 1,941,900 | 6,994,951 | 1.12% |
| 2024-08-23 | 3.58 | 3.61 | 3.53 | 3.56 | 2.76 | qfq | 2,198,100 | 7,830,769 | -0.84% |
| 2024-08-22 | 3.69 | 3.69 | 3.59 | 3.59 | 2.78 | qfq | 2,877,401 | 10,428,465 | -1.37% |
| 2024-08-21 | 3.66 | 3.69 | 3.62 | 3.64 | 2.82 | qfq | 2,143,454 | 7,836,260 | 0.00% |
| 2024-08-20 | 3.68 | 3.72 | 3.63 | 3.64 | 2.82 | qfq | 2,816,455 | 10,316,827 | -1.36% |
| 2024-08-19 | 3.76 | 3.85 | 3.67 | 3.69 | 2.86 | qfq | 3,621,800 | 13,415,981 | -1.86% |
| 2024-08-16 | 3.93 | 3.93 | 3.75 | 3.76 | 2.91 | qfq | 4,947,850 | 18,953,182 | -1.05% |
| 2024-08-15 | 3.78 | 3.80 | 3.70 | 3.80 | 2.94 | qfq | 2,771,400 | 10,404,807 | 1.33% |
| 2024-08-14 | 3.78 | 3.81 | 3.73 | 3.75 | 2.91 | qfq | 2,630,660 | 9,910,147 | 0.00% |
| 2024-08-13 | 3.80 | 3.82 | 3.73 | 3.75 | 2.91 | qfq | 4,443,660 | 16,828,720 | -1.57% |
| 2024-08-12 | 3.80 | 3.83 | 3.75 | 3.81 | 2.95 | qfq | 3,552,600 | 13,486,350 | 0.53% |
| 2024-08-09 | 3.80 | 3.87 | 3.78 | 3.79 | 2.94 | qfq | 3,800,669 | 14,524,629 | 0.00% |
| 2024-08-08 | 3.76 | 3.84 | 3.69 | 3.79 | 2.94 | qfq | 4,274,900 | 16,134,811 | 1.07% |
| 2024-08-07 | 3.70 | 3.75 | 3.67 | 3.75 | 2.91 | qfq | 3,659,800 | 13,606,109 | 1.90% |
| 2024-08-06 | 3.58 | 3.69 | 3.58 | 3.68 | 2.85 | qfq | 4,127,300 | 15,086,439 | 2.79% |
| 2024-08-05 | 3.62 | 3.69 | 3.56 | 3.58 | 2.77 | qfq | 3,492,700 | 12,674,508 | -1.38% |
| 2024-08-02 | 3.67 | 3.68 | 3.62 | 3.63 | 2.81 | qfq | 3,227,400 | 11,783,950 | -0.82% |
| 2024-08-01 | 3.60 | 3.71 | 3.60 | 3.66 | 2.84 | qfq | 4,836,985 | 17,678,735 | 1.95% |
| 2024-07-31 | 3.55 | 3.61 | 3.52 | 3.59 | 2.78 | qfq | 4,142,600 | 14,793,452 | 1.13% |
| 2024-07-30 | 3.58 | 3.60 | 3.50 | 3.55 | 2.75 | qfq | 3,214,800 | 11,427,110 | -0.28% |
| 2024-07-29 | 3.58 | 3.64 | 3.52 | 3.56 | 2.76 | qfq | 5,393,770 | 19,153,476 | -0.56% |
| 2024-07-26 | 3.45 | 3.66 | 3.40 | 3.58 | 2.77 | qfq | 10,071,618 | 35,764,183 | 5.29% |
| 2024-07-25 | 3.26 | 3.44 | 3.26 | 3.40 | 2.63 | qfq | 3,972,300 | 13,366,150 | 3.03% |
| 2024-07-24 | 3.41 | 3.44 | 3.30 | 3.30 | 2.56 | qfq | 3,051,900 | 10,191,396 | -3.23% |
| 2024-07-23 | 3.45 | 3.50 | 3.40 | 3.41 | 2.64 | qfq | 4,017,268 | 13,885,899 | -0.29% |
| 2024-07-22 | 3.41 | 3.43 | 3.30 | 3.42 | 2.65 | qfq | 2,893,100 | 9,811,222 | 1.48% |
| 2024-07-19 | 3.31 | 3.45 | 3.29 | 3.37 | 2.61 | qfq | 4,239,701 | 14,293,817 | 1.51% |
| 2024-07-18 | 3.33 | 3.35 | 3.24 | 3.32 | 2.57 | qfq | 2,825,960 | 9,282,086 | -0.90% |
| 2024-07-17 | 3.36 | 3.40 | 3.34 | 3.35 | 2.60 | qfq | 2,166,800 | 7,294,931 | -0.30% |
| 2024-07-16 | 3.39 | 3.43 | 3.34 | 3.36 | 2.60 | qfq | 2,301,100 | 7,744,702 | -1.18% |
| 2024-07-15 | 3.49 | 3.51 | 3.39 | 3.40 | 2.63 | qfq | 2,718,500 | 9,299,144 | -2.58% |
| 2024-07-12 | 3.57 | 3.63 | 3.48 | 3.49 | 2.70 | qfq | 4,307,945 | 15,312,349 | -2.51% |
| 2024-07-11 | 3.46 | 3.59 | 3.40 | 3.58 | 2.77 | qfq | 8,680,900 | 30,415,026 | 4.07% |
| 2024-07-10 | 3.49 | 3.53 | 3.42 | 3.44 | 2.67 | qfq | 3,017,400 | 10,442,069 | -1.15% |
| 2024-07-09 | 3.46 | 3.49 | 3.33 | 3.48 | 2.70 | qfq | 7,502,056 | 25,604,635 | 1.75% |
| 2024-07-08 | 3.52 | 3.57 | 3.42 | 3.42 | 2.65 | qfq | 4,371,940 | 15,211,115 | -3.12% |
| 2024-07-05 | 3.59 | 3.59 | 3.46 | 3.53 | 2.73 | qfq | 2,519,200 | 8,879,353 | 0.28% |
| 2024-07-04 | 3.56 | 3.60 | 3.52 | 3.52 | 2.73 | qfq | 4,689,800 | 16,671,095 | -1.95% |
| 2024-07-03 | 3.63 | 3.63 | 3.53 | 3.59 | 2.78 | qfq | 3,838,985 | 13,753,501 | -0.55% |
| 2024-07-02 | 3.71 | 3.79 | 3.58 | 3.61 | 2.80 | qfq | 8,750,801 | 32,179,317 | -2.96% |
| 2024-07-01 | 3.66 | 3.73 | 3.64 | 3.72 | 2.88 | qfq | 1,936,700 | 7,139,118 | 1.36% |
| 2024-06-28 | 3.68 | 3.70 | 3.64 | 3.67 | 2.84 | qfq | 3,601,500 | 13,224,288 | 0.00% |
| 2024-06-27 | 3.73 | 3.81 | 3.67 | 3.67 | 2.84 | qfq | 4,162,800 | 15,492,086 | -1.87% |
| 2024-06-26 | 3.65 | 3.75 | 3.50 | 3.74 | 2.90 | qfq | 7,397,569 | 26,866,565 | 2.19% |
| 2024-06-25 | 3.67 | 3.73 | 3.64 | 3.66 | 2.84 | qfq | 3,131,600 | 11,500,608 | -0.27% |
| 2024-06-24 | 3.71 | 3.77 | 3.62 | 3.67 | 2.84 | qfq | 4,505,669 | 16,613,349 | -1.08% |
| 2024-06-21 | 3.67 | 3.85 | 3.63 | 3.71 | 2.87 | qfq | 5,533,126 | 20,853,143 | 0.82% |
| 2024-06-20 | 3.77 | 3.79 | 3.68 | 3.68 | 2.85 | qfq | 4,463,300 | 16,653,057 | -2.90% |
| 2024-06-19 | 3.85 | 3.85 | 3.75 | 3.79 | 2.94 | qfq | 3,595,800 | 13,607,613 | -1.30% |
| 2024-06-18 | 3.68 | 3.85 | 3.63 | 3.84 | 2.97 | qfq | 7,418,176 | 28,063,670 | 4.35% |
| 2024-06-17 | 3.80 | 3.87 | 3.64 | 3.68 | 2.85 | qfq | 6,717,783 | 24,872,273 | -3.92% |
| 2024-06-14 | 3.81 | 3.92 | 3.75 | 3.83 | 2.97 | qfq | 6,482,219 | 24,910,051 | -0.26% |
| 2024-06-13 | 3.85 | 3.89 | 3.80 | 3.84 | 2.97 | qfq | 3,710,800 | 14,234,389 | -0.52% |
| 2024-06-12 | 3.86 | 3.89 | 3.78 | 3.86 | 2.99 | qfq | 5,213,893 | 20,026,183 | 1.58% |
| 2024-06-11 | 3.77 | 3.82 | 3.65 | 3.80 | 2.94 | qfq | 5,436,811 | 20,326,838 | 0.00% |
| 2024-06-07 | 3.70 | 3.91 | 3.70 | 3.80 | 2.94 | qfq | 6,897,100 | 26,276,090 | 2.70% |
| 2024-06-06 | 3.77 | 3.84 | 3.57 | 3.70 | 2.87 | qfq | 10,927,176 | 40,421,876 | -2.63% |
| 2024-06-05 | 3.88 | 3.88 | 3.76 | 3.80 | 2.94 | qfq | 5,174,700 | 19,685,793 | -2.56% |
| 2024-06-04 | 3.94 | 3.95 | 3.77 | 3.90 | 3.02 | qfq | 6,757,200 | 26,154,475 | -2.50% |
| 2024-06-03 | 4.12 | 4.12 | 3.92 | 4.00 | 3.10 | qfq | 10,244,900 | 40,916,537 | -3.38% |
| 2024-05-31 | 4.08 | 4.20 | 4.02 | 4.14 | 3.21 | qfq | 12,290,500 | 50,750,275 | 3.24% |
| 2024-05-30 | 4.00 | 4.07 | 3.95 | 4.01 | 3.11 | qfq | 6,541,000 | 26,169,839 | -0.25% |
| 2024-05-29 | 4.00 | 4.14 | 3.99 | 4.02 | 3.11 | qfq | 7,119,593 | 28,869,681 | 0.25% |
| 2024-05-28 | 4.13 | 4.15 | 4.01 | 4.01 | 3.11 | qfq | 8,693,860 | 35,324,889 | -2.91% |
| 2024-05-27 | 4.00 | 4.19 | 3.93 | 4.13 | 3.20 | qfq | 11,945,860 | 48,688,036 | 3.25% |
| 2024-05-24 | 4.10 | 4.14 | 4.00 | 4.00 | 3.10 | qfq | 10,084,100 | 40,936,773 | -2.44% |
| 2024-05-23 | 4.17 | 4.23 | 4.07 | 4.10 | 3.18 | qfq | 13,375,360 | 55,144,502 | -2.38% |
| 2024-05-22 | 4.23 | 4.40 | 4.05 | 4.20 | 3.25 | qfq | 27,572,411 | 116,504,007 | -3.23% |
| 2024-05-21 | 4.02 | 4.47 | 3.96 | 4.34 | 3.36 | qfq | 40,899,597 | 176,095,703 | 6.90% |
| 2024-05-20 | 4.23 | 4.23 | 3.98 | 4.06 | 3.15 | qfq | 19,091,311 | 77,459,040 | -4.02% |
| 2024-05-17 | 4.00 | 4.26 | 3.96 | 4.23 | 3.28 | qfq | 25,008,129 | 103,676,944 | 4.70% |
| 2024-05-16 | 3.92 | 4.04 | 3.85 | 4.04 | 3.13 | qfq | 19,113,260 | 76,197,410 | 1.25% |
| 2024-05-15 | 3.85 | 4.20 | 3.81 | 3.99 | 3.09 | qfq | 23,921,450 | 95,818,572 | 4.18% |
| 2024-05-14 | 3.80 | 3.91 | 3.78 | 3.83 | 2.97 | qfq | 14,721,451 | 56,807,824 | 0.26% |
| 2024-05-13 | 3.91 | 3.91 | 3.68 | 3.82 | 2.96 | qfq | 14,368,000 | 54,340,391 | -1.80% |
| 2024-05-10 | 3.99 | 3.99 | 3.81 | 3.89 | 3.01 | qfq | 18,331,813 | 70,878,446 | -1.27% |
| 2024-05-09 | 4.07 | 4.08 | 3.88 | 3.94 | 3.05 | qfq | 34,785,900 | 137,315,679 | -3.19% |
| 2024-05-08 | 3.70 | 4.07 | 3.70 | 4.07 | 3.15 | qfq | 23,254,400 | 91,630,604 | 10.00% |
| 2024-05-07 | 3.70 | 3.74 | 3.60 | 3.70 | 2.87 | qfq | 17,906,400 | 65,550,082 | 0.82% |
| 2024-05-06 | 3.62 | 3.87 | 3.58 | 3.67 | 2.84 | qfq | 26,219,292 | 96,405,724 | 2.80% |
| 2024-04-30 | 3.83 | 3.90 | 3.56 | 3.57 | 2.77 | qfq | 35,071,716 | 129,048,716 | -8.23% |
| 2024-04-29 | 3.89 | 4.04 | 3.89 | 3.89 | 3.01 | qfq | 48,254,464 | 189,228,479 | -9.95% |
| 2024-04-26 | 4.96 | 5.00 | 4.32 | 4.32 | 3.35 | qfq | 66,912,513 | 305,695,937 | -10.00% |
| 2024-04-25 | 4.80 | 4.80 | 4.80 | 4.80 | 3.72 | qfq | 4,166,210 | 19,997,808 | 10.09% |
| 2024-04-24 | 4.36 | 4.36 | 4.08 | 4.36 | 3.38 | qfq | 34,400,180 | 149,516,827 | 10.10% |
| 2024-04-23 | 3.60 | 3.96 | 3.58 | 3.96 | 3.07 | qfq | 12,650,256 | 49,111,798 | 10.00% |
| 2024-04-22 | 3.43 | 3.60 | 3.30 | 3.60 | 2.79 | qfq | 12,927,162 | 44,693,753 | 10.09% |
| 2024-04-19 | 3.38 | 3.42 | 3.24 | 3.27 | 2.53 | qfq | 11,566,500 | 38,191,739 | -3.25% |
| 2024-04-18 | 3.34 | 3.43 | 3.25 | 3.38 | 2.62 | qfq | 10,825,700 | 36,423,144 | 2.42% |
| 2024-04-17 | 2.84 | 3.39 | 2.84 | 3.30 | 2.56 | qfq | 20,003,385 | 64,382,372 | 4.43% |
| 2024-04-16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.45 | qfq | 3,896,200 | 12,311,992 | -9.97% |
| 2024-04-15 | 3.82 | 3.82 | 3.51 | 3.51 | 2.72 | qfq | 9,756,062 | 35,080,196 | -10.00% |
| 2024-04-12 | 3.91 | 4.00 | 3.88 | 3.90 | 3.02 | qfq | 8,150,600 | 32,007,355 | -0.76% |
| 2024-04-11 | 3.87 | 4.05 | 3.87 | 3.93 | 3.04 | qfq | 12,431,000 | 48,955,794 | 1.29% |
| 2024-04-10 | 4.10 | 4.18 | 3.85 | 3.88 | 3.01 | qfq | 16,379,167 | 64,860,655 | -5.37% |
| 2024-04-09 | 3.94 | 4.13 | 3.81 | 4.10 | 3.18 | qfq | 19,485,100 | 78,567,717 | 1.23% |
| 2024-04-08 | 4.16 | 4.21 | 4.04 | 4.05 | 3.14 | qfq | 24,397,062 | 100,159,814 | -5.81% |
| 2024-04-03 | 4.49 | 4.57 | 4.23 | 4.30 | 3.33 | qfq | 41,951,759 | 182,488,722 | -4.23% |
| 2024-04-02 | 4.04 | 4.49 | 4.03 | 4.49 | 3.48 | qfq | 28,271,709 | 125,211,566 | 10.05% |
| 2024-04-01 | 4.04 | 4.16 | 3.92 | 4.08 | 3.16 | qfq | 23,699,625 | 95,347,465 | -1.92% |
| 2024-03-29 | 4.29 | 4.36 | 4.12 | 4.16 | 3.22 | qfq | 21,793,754 | 91,787,153 | -4.37% |
| 2024-03-28 | 4.13 | 4.53 | 4.05 | 4.35 | 3.37 | qfq | 29,432,803 | 124,893,389 | 5.58% |
| 2024-03-27 | 4.07 | 4.12 | 3.94 | 4.12 | 3.19 | qfq | 15,920,400 | 64,282,206 | 1.48% |
| 2024-03-26 | 3.93 | 4.08 | 3.86 | 4.06 | 3.15 | qfq | 14,506,826 | 57,567,817 | 3.05% |
| 2024-03-25 | 4.02 | 4.04 | 3.91 | 3.94 | 3.05 | qfq | 12,070,200 | 48,056,635 | -0.76% |
| 2024-03-22 | 4.02 | 4.03 | 3.92 | 3.97 | 3.08 | qfq | 11,878,677 | 47,168,648 | -1.49% |
| 2024-03-21 | 3.99 | 4.07 | 3.93 | 4.03 | 3.12 | qfq | 16,064,262 | 64,316,450 | 2.03% |
| 2024-03-20 | 3.86 | 3.97 | 3.81 | 3.95 | 3.06 | qfq | 17,081,347 | 67,107,222 | 1.54% |
| 2024-03-19 | 3.98 | 4.01 | 3.88 | 3.89 | 3.01 | qfq | 25,360,442 | 99,784,389 | -2.99% |
| 2024-03-18 | 4.10 | 4.33 | 4.00 | 4.01 | 3.11 | qfq | 41,933,264 | 173,269,213 | 1.78% |
| 2024-03-15 | 3.59 | 3.94 | 3.54 | 3.94 | 3.05 | qfq | 9,322,766 | 35,536,721 | 10.06% |
| 2024-03-14 | 3.58 | 3.61 | 3.48 | 3.58 | 2.77 | qfq | 5,651,750 | 20,146,937 | -0.56% |
| 2024-03-13 | 3.60 | 3.65 | 3.50 | 3.60 | 2.79 | qfq | 7,148,100 | 25,489,505 | 0.28% |
| 2024-03-12 | 3.50 | 3.62 | 3.46 | 3.59 | 2.78 | qfq | 9,942,151 | 35,387,599 | 2.57% |
| 2024-03-11 | 3.48 | 3.51 | 3.43 | 3.50 | 2.71 | qfq | 7,578,126 | 26,251,387 | -0.28% |
| 2024-03-08 | 3.36 | 3.53 | 3.32 | 3.51 | 2.72 | qfq | 13,671,400 | 47,202,104 | 4.46% |
| 2024-03-07 | 3.42 | 3.48 | 3.34 | 3.36 | 2.60 | qfq | 10,512,900 | 35,844,350 | -1.75% |
| 2024-03-06 | 3.25 | 3.46 | 3.25 | 3.42 | 2.65 | qfq | 13,671,100 | 46,295,725 | 4.91% |
| 2024-03-05 | 3.41 | 3.41 | 3.25 | 3.26 | 2.53 | qfq | 9,958,000 | 32,821,700 | -4.40% |
| 2024-03-04 | 3.38 | 3.45 | 3.25 | 3.41 | 2.64 | qfq | 12,762,200 | 42,808,116 | 0.89% |
| 2024-03-01 | 3.44 | 3.50 | 3.33 | 3.38 | 2.62 | qfq | 13,351,762 | 45,219,469 | -0.29% |
| 2024-02-29 | 3.11 | 3.42 | 3.11 | 3.39 | 2.63 | qfq | 20,774,400 | 69,193,354 | 3.04% |
| 2024-02-28 | 3.70 | 3.82 | 3.29 | 3.29 | 2.55 | qfq | 29,883,610 | 105,742,102 | -10.11% |
| 2024-02-27 | 3.59 | 3.66 | 3.51 | 3.66 | 2.84 | qfq | 20,467,519 | 73,383,838 | 2.52% |
| 2024-02-26 | 3.49 | 3.67 | 3.36 | 3.57 | 2.77 | qfq | 19,871,962 | 70,038,406 | 4.39% |
| 2024-02-23 | 3.30 | 3.43 | 3.21 | 3.42 | 2.65 | qfq | 23,039,300 | 76,748,921 | 4.91% |
| 2024-02-22 | 3.02 | 3.26 | 3.02 | 3.26 | 2.53 | qfq | 28,218,512 | 88,766,772 | 7.95% |
| 2024-02-21 | 2.92 | 3.19 | 2.88 | 3.02 | 2.34 | qfq | 30,422,899 | 93,166,453 | 4.14% |
| 2024-02-20 | 2.83 | 2.93 | 2.75 | 2.90 | 2.25 | qfq | 25,510,971 | 72,833,724 | 1.75% |
| 2024-02-19 | 2.69 | 2.86 | 2.54 | 2.85 | 2.21 | qfq | 38,937,215 | 106,398,660 | 1.06% |
| 2024-02-08 | 2.42 | 2.86 | 2.42 | 2.82 | 2.18 | qfq | 48,251,877 | 120,520,449 | 4.83% |
| 2024-02-07 | 2.98 | 2.98 | 2.69 | 2.69 | 2.08 | qfq | 5,815,200 | 15,734,872 | -10.03% |
| 2024-02-06 | 2.99 | 3.07 | 2.99 | 2.99 | 2.32 | qfq | 11,688,900 | 35,080,083 | -9.94% |
| 2024-02-05 | 3.62 | 3.68 | 3.32 | 3.32 | 2.57 | qfq | 8,149,900 | 27,779,291 | -10.03% |
| 2024-02-02 | 3.89 | 4.08 | 3.57 | 3.69 | 2.86 | qfq | 14,796,000 | 56,835,837 | -4.40% |
| 2024-02-01 | 4.00 | 4.14 | 3.73 | 3.86 | 2.99 | qfq | 9,416,100 | 36,568,086 | -4.22% |
| 2024-01-31 | 4.35 | 4.38 | 3.98 | 4.03 | 3.12 | qfq | 11,445,300 | 47,314,307 | -7.36% |
| 2024-01-30 | 4.58 | 4.58 | 4.35 | 4.35 | 3.37 | qfq | 9,676,400 | 43,053,808 | -3.97% |
| 2024-01-29 | 4.77 | 4.85 | 4.52 | 4.53 | 3.51 | qfq | 11,260,702 | 51,955,942 | -6.02% |
| 2024-01-26 | 4.76 | 4.92 | 4.76 | 4.82 | 3.73 | qfq | 8,093,110 | 39,317,504 | 1.05% |
| 2024-01-25 | 4.73 | 4.79 | 4.66 | 4.77 | 3.70 | qfq | 8,759,100 | 41,570,634 | 0.85% |
| 2024-01-24 | 4.65 | 4.87 | 4.56 | 4.73 | 3.66 | qfq | 9,830,200 | 46,436,265 | 1.72% |
| 2024-01-23 | 4.87 | 4.87 | 4.57 | 4.65 | 3.60 | qfq | 9,921,800 | 46,136,646 | -4.71% |
| 2024-01-22 | 5.20 | 5.24 | 4.83 | 4.88 | 3.78 | qfq | 15,250,100 | 76,549,281 | -5.79% |
| 2024-01-19 | 5.09 | 5.22 | 5.02 | 5.18 | 4.01 | qfq | 10,365,300 | 53,485,618 | 1.57% |
| 2024-01-18 | 5.09 | 5.15 | 4.95 | 5.10 | 3.95 | qfq | 13,932,800 | 70,233,335 | -0.58% |
| 2024-01-17 | 5.32 | 5.32 | 5.12 | 5.13 | 3.97 | qfq | 11,514,800 | 59,879,941 | -3.02% |
| 2024-01-16 | 5.30 | 5.38 | 5.20 | 5.29 | 4.10 | qfq | 11,737,002 | 61,904,861 | 0.00% |
| 2024-01-15 | 5.19 | 5.32 | 5.13 | 5.29 | 4.10 | qfq | 17,500,100 | 91,865,066 | 1.73% |
| 2024-01-12 | 5.32 | 5.40 | 5.19 | 5.20 | 4.03 | qfq | 20,556,800 | 108,685,657 | -2.44% |
| 2024-01-11 | 5.07 | 5.38 | 5.06 | 5.33 | 4.13 | qfq | 29,793,916 | 156,162,028 | 4.10% |
| 2024-01-10 | 5.28 | 5.32 | 5.01 | 5.12 | 3.97 | qfq | 38,714,705 | 199,275,937 | -4.48% |
| 2024-01-09 | 5.54 | 5.58 | 5.25 | 5.36 | 4.15 | qfq | 47,053,667 | 253,618,246 | -4.96% |
| 2024-01-08 | 5.83 | 5.90 | 5.44 | 5.64 | 4.37 | qfq | 63,746,021 | 354,023,425 | -4.41% |
| 2024-01-05 | 6.12 | 6.40 | 5.86 | 5.90 | 4.57 | qfq | 28,818,652 | 180,407,105 | 1.37% |
| 2024-01-04 | 5.30 | 5.82 | 5.27 | 5.82 | 4.51 | qfq | 13,848,300 | 78,601,646 | 10.02% |
| 2024-01-03 | 5.21 | 5.41 | 5.21 | 5.29 | 4.10 | qfq | 12,631,700 | 66,904,057 | 0.19% |
| 2024-01-02 | 5.11 | 5.49 | 5.11 | 5.28 | 4.09 | qfq | 14,668,800 | 77,404,537 | 4.14% |
| 2023-12-29 | 5.07 | 5.10 | 4.96 | 5.07 | 3.93 | qfq | 6,862,100 | 34,524,629 | 0.20% |
| 2023-12-28 | 5.07 | 5.16 | 5.00 | 5.06 | 3.92 | qfq | 7,484,200 | 38,020,172 | 0.20% |
| 2023-12-27 | 4.97 | 5.07 | 4.90 | 5.05 | 3.91 | qfq | 5,877,800 | 29,349,629 | 1.61% |
| 2023-12-26 | 5.02 | 5.05 | 4.93 | 4.97 | 3.85 | qfq | 5,845,400 | 29,110,864 | -0.80% |
| 2023-12-25 | 5.10 | 5.12 | 4.94 | 5.01 | 3.88 | qfq | 6,002,501 | 30,016,910 | -1.57% |
| 2023-12-22 | 5.22 | 5.25 | 5.06 | 5.09 | 3.94 | qfq | 6,646,001 | 34,096,955 | -2.12% |
| 2023-12-21 | 5.04 | 5.25 | 4.98 | 5.20 | 4.03 | qfq | 9,369,737 | 47,988,603 | 2.77% |
| 2023-12-20 | 5.06 | 5.15 | 5.03 | 5.06 | 3.92 | qfq | 5,660,800 | 28,857,245 | 0.40% |
| 2023-12-19 | 5.07 | 5.12 | 5.00 | 5.04 | 3.90 | qfq | 4,496,400 | 22,684,222 | -0.79% |
| 2023-12-18 | 5.10 | 5.16 | 5.05 | 5.08 | 3.94 | qfq | 6,835,401 | 34,853,233 | 0.00% |
| 2023-12-15 | 5.04 | 5.17 | 5.01 | 5.08 | 3.94 | qfq | 4,625,000 | 23,386,368 | 0.79% |
| 2023-12-14 | 5.06 | 5.12 | 5.03 | 5.04 | 3.90 | qfq | 4,071,137 | 20,620,281 | 0.00% |
| 2023-12-13 | 5.07 | 5.11 | 5.02 | 5.04 | 3.90 | qfq | 4,684,638 | 23,740,224 | 0.00% |
| 2023-12-12 | 4.96 | 5.05 | 4.93 | 5.04 | 3.90 | qfq | 6,935,415 | 34,596,094 | 2.02% |
| 2023-12-11 | 4.91 | 5.00 | 4.87 | 4.94 | 3.83 | qfq | 8,124,801 | 40,117,427 | -0.20% |
| 2023-12-08 | 5.06 | 5.15 | 4.91 | 4.95 | 3.83 | qfq | 8,720,815 | 43,502,841 | -2.17% |
| 2023-12-07 | 5.20 | 5.24 | 5.04 | 5.06 | 3.92 | qfq | 7,054,115 | 35,964,790 | -1.94% |
| 2023-12-06 | 5.00 | 5.25 | 4.98 | 5.16 | 4.00 | qfq | 8,190,015 | 42,256,571 | 2.79% |
| 2023-12-05 | 5.11 | 5.12 | 5.02 | 5.02 | 3.89 | qfq | 4,393,100 | 22,217,883 | -0.99% |
| 2023-12-04 | 4.98 | 5.11 | 4.98 | 5.07 | 3.93 | qfq | 6,582,487 | 33,339,093 | 1.40% |
| 2023-12-01 | 5.03 | 5.04 | 4.95 | 5.00 | 3.87 | qfq | 5,607,500 | 28,039,498 | 0.20% |
| 2023-11-30 | 5.04 | 5.09 | 4.94 | 4.99 | 3.87 | qfq | 4,577,301 | 22,804,387 | -0.80% |
| 2023-11-29 | 5.07 | 5.12 | 5.02 | 5.03 | 3.90 | qfq | 5,733,300 | 28,958,969 | -1.37% |
| 2023-11-28 | 5.04 | 5.12 | 5.02 | 5.10 | 3.95 | qfq | 5,959,550 | 30,308,786 | 1.39% |
| 2023-11-27 | 5.10 | 5.11 | 5.01 | 5.03 | 3.90 | qfq | 5,033,800 | 25,388,442 | -1.37% |
| 2023-11-24 | 5.09 | 5.13 | 5.06 | 5.10 | 3.95 | qfq | 4,409,923 | 22,452,093 | 0.39% |
| 2023-11-23 | 5.03 | 5.10 | 5.03 | 5.08 | 3.94 | qfq | 4,374,814 | 22,177,996 | 0.99% |
| 2023-11-22 | 5.06 | 5.11 | 5.02 | 5.03 | 3.90 | qfq | 4,509,600 | 22,823,968 | 0.00% |
| 2023-11-21 | 5.06 | 5.08 | 5.02 | 5.03 | 3.90 | qfq | 3,192,750 | 16,117,154 | -0.59% |
| 2023-11-20 | 5.06 | 5.08 | 4.95 | 5.06 | 3.92 | qfq | 3,843,100 | 19,333,184 | 0.60% |
| 2023-11-17 | 4.99 | 5.04 | 4.95 | 5.03 | 3.90 | qfq | 4,330,100 | 21,699,979 | 0.80% |
| 2023-11-16 | 5.03 | 5.03 | 4.95 | 4.99 | 3.87 | qfq | 3,475,300 | 17,320,820 | 0.20% |
| 2023-11-15 | 4.97 | 5.00 | 4.93 | 4.98 | 3.86 | qfq | 4,106,902 | 20,430,603 | 0.20% |
| 2023-11-14 | 4.99 | 5.03 | 4.87 | 4.97 | 3.85 | qfq | 7,253,700 | 35,811,893 | 0.00% |
| 2023-11-13 | 4.87 | 5.01 | 4.87 | 4.97 | 3.85 | qfq | 8,274,800 | 40,888,339 | 2.69% |
| 2023-11-10 | 4.83 | 4.86 | 4.75 | 4.84 | 3.75 | qfq | 3,769,300 | 18,220,167 | 0.41% |
| 2023-11-09 | 4.84 | 4.88 | 4.80 | 4.82 | 3.73 | qfq | 3,143,750 | 15,180,850 | 0.00% |
| 2023-11-08 | 4.81 | 4.87 | 4.80 | 4.82 | 3.73 | qfq | 3,912,700 | 18,888,215 | 0.21% |
| 2023-11-07 | 4.77 | 4.83 | 4.73 | 4.81 | 3.73 | qfq | 6,243,500 | 29,975,040 | 0.84% |
| 2023-11-06 | 4.73 | 4.77 | 4.70 | 4.77 | 3.70 | qfq | 3,880,100 | 18,432,200 | 1.49% |
| 2023-11-03 | 4.71 | 4.75 | 4.66 | 4.70 | 3.64 | qfq | 4,012,700 | 18,899,508 | 0.00% |
| 2023-11-02 | 4.73 | 4.77 | 4.65 | 4.70 | 3.64 | qfq | 5,101,900 | 23,940,615 | 0.00% |
| 2023-11-01 | 4.67 | 4.74 | 4.64 | 4.70 | 3.64 | qfq | 5,986,900 | 28,072,010 | 0.64% |
| 2023-10-31 | 4.62 | 4.69 | 4.57 | 4.67 | 3.62 | qfq | 4,255,850 | 19,829,210 | 0.65% |
| 2023-10-30 | 4.59 | 4.65 | 4.54 | 4.64 | 3.59 | qfq | 4,908,600 | 22,668,081 | 1.09% |
| 2023-10-27 | 4.53 | 4.62 | 4.53 | 4.59 | 3.56 | qfq | 4,710,100 | 21,613,803 | 1.10% |
| 2023-10-26 | 4.53 | 4.56 | 4.45 | 4.54 | 3.52 | qfq | 5,637,100 | 25,407,417 | -0.44% |
| 2023-10-25 | 4.53 | 4.60 | 4.50 | 4.56 | 3.53 | qfq | 6,863,700 | 31,297,572 | 0.66% |
| 2023-10-24 | 4.23 | 4.55 | 4.23 | 4.53 | 3.51 | qfq | 8,578,000 | 38,084,556 | 5.84% |
| 2023-10-23 | 4.39 | 4.41 | 4.22 | 4.28 | 3.32 | qfq | 7,326,650 | 31,562,146 | -2.51% |
| 2023-10-20 | 4.32 | 4.41 | 4.29 | 4.39 | 3.40 | qfq | 4,521,100 | 19,763,485 | 1.62% |
| 2023-10-19 | 4.34 | 4.41 | 4.26 | 4.32 | 3.35 | qfq | 4,343,100 | 18,854,408 | -0.46% |
| 2023-10-18 | 4.44 | 4.44 | 4.31 | 4.34 | 3.36 | qfq | 4,637,700 | 20,140,954 | -1.59% |
| 2023-10-17 | 4.42 | 4.45 | 4.37 | 4.41 | 3.42 | qfq | 3,838,400 | 16,897,512 | -0.23% |
| 2023-10-16 | 4.44 | 4.47 | 4.35 | 4.42 | 3.42 | qfq | 6,026,300 | 26,548,116 | -0.45% |
| 2023-10-13 | 4.50 | 4.50 | 4.41 | 4.44 | 3.44 | qfq | 4,716,600 | 20,970,166 | -1.33% |
| 2023-10-12 | 4.49 | 4.51 | 4.45 | 4.50 | 3.49 | qfq | 2,859,001 | 12,815,998 | 0.22% |
| 2023-10-11 | 4.56 | 4.56 | 4.44 | 4.49 | 3.48 | qfq | 4,577,701 | 20,539,341 | -0.22% |
| 2023-10-10 | 4.52 | 4.58 | 4.47 | 4.50 | 3.49 | qfq | 4,149,350 | 18,764,486 | 0.00% |
| 2023-10-09 | 4.61 | 4.65 | 4.45 | 4.50 | 3.49 | qfq | 6,449,201 | 29,117,115 | -1.75% |
| 2023-09-28 | 4.54 | 4.61 | 4.51 | 4.58 | 3.55 | qfq | 3,564,350 | 16,311,565 | 1.10% |
| 2023-09-27 | 4.47 | 4.54 | 4.44 | 4.53 | 3.51 | qfq | 5,028,000 | 22,694,830 | 1.12% |
| 2023-09-26 | 4.56 | 4.56 | 4.47 | 4.48 | 3.47 | qfq | 4,025,800 | 18,129,910 | -2.18% |
| 2023-09-25 | 4.74 | 4.74 | 4.56 | 4.58 | 3.55 | qfq | 5,783,800 | 26,627,711 | -2.55% |
| 2023-09-22 | 4.62 | 4.71 | 4.60 | 4.70 | 3.64 | qfq | 3,436,000 | 16,046,795 | 1.73% |
| 2023-09-21 | 4.64 | 4.72 | 4.60 | 4.62 | 3.58 | qfq | 5,283,413 | 24,467,889 | -0.86% |
| 2023-09-20 | 4.71 | 4.72 | 4.64 | 4.66 | 3.61 | qfq | 4,044,000 | 18,882,033 | -0.85% |
| 2023-09-19 | 4.88 | 4.88 | 4.68 | 4.70 | 3.64 | qfq | 5,303,300 | 25,140,904 | -2.89% |
| 2023-09-18 | 4.76 | 4.86 | 4.68 | 4.84 | 3.75 | qfq | 6,154,800 | 29,598,319 | 1.68% |
| 2023-09-15 | 4.70 | 4.87 | 4.65 | 4.76 | 3.69 | qfq | 9,767,300 | 46,766,442 | 1.93% |
| 2023-09-14 | 4.66 | 4.68 | 4.58 | 4.67 | 3.62 | qfq | 5,113,700 | 23,661,530 | 0.21% |
| 2023-09-13 | 4.71 | 4.71 | 4.57 | 4.66 | 3.61 | qfq | 6,567,700 | 30,441,196 | 0.00% |
| 2023-09-12 | 4.73 | 4.74 | 4.64 | 4.66 | 3.61 | qfq | 7,016,790 | 32,775,614 | -2.10% |
| 2023-09-11 | 4.84 | 4.85 | 4.73 | 4.76 | 3.69 | qfq | 4,639,900 | 22,117,878 | -0.42% |
| 2023-09-08 | 4.80 | 4.86 | 4.77 | 4.78 | 3.70 | qfq | 4,395,100 | 21,106,601 | -0.83% |
| 2023-09-07 | 4.90 | 4.91 | 4.80 | 4.82 | 3.73 | qfq | 4,685,900 | 22,667,465 | -1.43% |
| 2023-09-06 | 4.87 | 4.91 | 4.84 | 4.89 | 3.79 | qfq | 3,433,200 | 16,763,024 | 0.62% |
| 2023-09-05 | 4.93 | 4.94 | 4.81 | 4.86 | 3.77 | qfq | 5,355,500 | 26,010,938 | -1.42% |
| 2023-09-04 | 4.85 | 4.95 | 4.81 | 4.93 | 3.82 | qfq | 6,259,001 | 30,587,135 | 2.71% |
| 2023-09-01 | 4.84 | 4.94 | 4.76 | 4.80 | 3.72 | qfq | 7,655,100 | 36,826,391 | -1.03% |
| 2023-08-31 | 4.98 | 4.98 | 4.82 | 4.85 | 3.76 | qfq | 5,774,800 | 28,042,645 | -1.82% |
| 2023-08-30 | 4.98 | 5.04 | 4.93 | 4.94 | 3.83 | qfq | 5,411,900 | 26,952,324 | -0.60% |
| 2023-08-29 | 4.75 | 4.98 | 4.74 | 4.97 | 3.85 | qfq | 10,402,400 | 51,249,205 | 4.19% |
| 2023-08-28 | 4.91 | 4.96 | 4.72 | 4.77 | 3.70 | qfq | 8,008,700 | 38,855,632 | 0.21% |
| 2023-08-25 | 4.75 | 4.88 | 4.72 | 4.76 | 3.69 | qfq | 5,230,000 | 25,068,642 | -0.83% |
| 2023-08-24 | 4.85 | 4.85 | 4.75 | 4.80 | 3.72 | qfq | 6,377,335 | 30,549,839 | -0.41% |
| 2023-08-23 | 4.93 | 4.93 | 4.78 | 4.82 | 3.73 | qfq | 6,020,500 | 29,086,941 | -2.03% |
| 2023-08-22 | 4.93 | 5.01 | 4.84 | 4.92 | 3.81 | qfq | 9,150,700 | 44,825,998 | -0.20% |
| 2023-08-21 | 4.97 | 4.99 | 4.86 | 4.93 | 3.82 | qfq | 6,687,850 | 33,016,531 | 0.20% |
| 2023-08-18 | 4.90 | 4.98 | 4.88 | 4.92 | 3.81 | qfq | 6,719,400 | 33,154,960 | -0.61% |
| 2023-08-17 | 4.79 | 4.95 | 4.75 | 4.95 | 3.83 | qfq | 5,999,400 | 29,152,816 | 2.70% |
| 2023-08-16 | 4.90 | 4.90 | 4.81 | 4.82 | 3.73 | qfq | 7,941,800 | 38,495,057 | -1.63% |
| 2023-08-15 | 4.95 | 5.00 | 4.86 | 4.90 | 3.80 | qfq | 6,481,910 | 31,866,046 | -1.01% |
| 2023-08-14 | 4.83 | 5.00 | 4.77 | 4.95 | 3.83 | qfq | 8,439,901 | 41,501,975 | 1.23% |
| 2023-08-11 | 4.94 | 4.97 | 4.85 | 4.89 | 3.79 | qfq | 7,949,000 | 38,994,204 | -0.41% |
| 2023-08-10 | 4.86 | 4.95 | 4.81 | 4.91 | 3.80 | qfq | 6,582,800 | 32,252,889 | -0.20% |
| 2023-08-09 | 4.90 | 5.01 | 4.89 | 4.92 | 3.81 | qfq | 6,159,600 | 30,439,297 | 0.00% |
| 2023-08-08 | 4.89 | 4.96 | 4.85 | 4.92 | 3.81 | qfq | 6,953,415 | 34,088,845 | 1.23% |
| 2023-08-07 | 4.94 | 4.94 | 4.84 | 4.86 | 3.77 | qfq | 6,121,640 | 29,839,195 | -1.62% |
| 2023-08-04 | 4.99 | 5.07 | 4.89 | 4.94 | 3.83 | qfq | 7,291,240 | 36,172,635 | -0.80% |
| 2023-08-03 | 4.95 | 5.03 | 4.90 | 4.98 | 3.86 | qfq | 6,391,201 | 31,742,366 | 0.20% |
| 2023-08-02 | 4.93 | 5.04 | 4.88 | 4.97 | 3.85 | qfq | 7,010,700 | 34,849,725 | 0.40% |
| 2023-08-01 | 4.98 | 5.01 | 4.87 | 4.95 | 3.83 | qfq | 7,237,200 | 35,761,337 | 0.41% |
| 2023-07-31 | 4.92 | 4.95 | 4.84 | 4.93 | 3.82 | qfq | 10,329,300 | 50,567,913 | 0.20% |
| 2023-07-28 | 5.04 | 5.05 | 4.91 | 4.92 | 3.81 | qfq | 11,177,801 | 55,478,695 | -0.61% |
| 2023-07-27 | 5.06 | 5.14 | 4.93 | 4.95 | 3.83 | qfq | 9,775,800 | 49,013,026 | -2.37% |
| 2023-07-26 | 5.07 | 5.09 | 4.95 | 5.07 | 3.93 | qfq | 10,183,235 | 51,118,049 | 0.00% |
| 2023-07-25 | 4.93 | 5.10 | 4.89 | 5.07 | 3.93 | qfq | 15,276,767 | 76,903,817 | 3.68% |
| 2023-07-24 | 4.87 | 4.95 | 4.82 | 4.89 | 3.79 | qfq | 9,197,200 | 45,010,284 | 0.41% |
| 2023-07-21 | 4.91 | 4.97 | 4.84 | 4.87 | 3.77 | qfq | 11,609,800 | 56,827,677 | 0.21% |
| 2023-07-20 | 5.01 | 5.07 | 4.86 | 4.86 | 3.77 | qfq | 18,675,100 | 92,027,884 | -3.57% |
| 2023-07-19 | 5.04 | 5.14 | 4.98 | 5.04 | 3.90 | qfq | 15,898,275 | 80,238,484 | 1.00% |
| 2023-07-18 | 4.75 | 5.16 | 4.70 | 4.99 | 3.87 | qfq | 27,695,810 | 136,506,077 | 5.72% |