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
漳州发展000753.SZ
最近收盘价4.362026-07-17
最近交易日2026-07-17
成交量（股）20,199,620
成交额（元）89,838,663
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-05 | 2025-12-12 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-16 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-05 | 2024-12-12 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-05 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.53 | 4.58 | 4.33 | 4.36 | 4.36 | qfq | 20,199,620 | 89,838,663 | -3.75% |
| 2026-07-16 | 4.42 | 4.58 | 4.41 | 4.53 | 4.53 | qfq | 16,637,900 | 75,186,934 | 1.34% |
| 2026-07-15 | 4.40 | 4.53 | 4.36 | 4.47 | 4.47 | qfq | 16,593,042 | 74,271,803 | 1.59% |
| 2026-07-14 | 4.28 | 4.42 | 4.23 | 4.40 | 4.40 | qfq | 17,940,181 | 77,742,633 | 2.56% |
| 2026-07-13 | 4.43 | 4.51 | 4.27 | 4.29 | 4.29 | qfq | 16,960,100 | 73,634,776 | -4.03% |
| 2026-07-10 | 4.33 | 4.56 | 4.26 | 4.47 | 4.47 | qfq | 23,545,302 | 105,039,335 | 2.52% |
| 2026-07-09 | 4.34 | 4.40 | 4.23 | 4.36 | 4.36 | qfq | 14,349,900 | 61,945,287 | 0.46% |
| 2026-07-08 | 4.35 | 4.38 | 4.29 | 4.34 | 4.34 | qfq | 14,354,950 | 62,259,849 | -0.69% |
| 2026-07-07 | 4.49 | 4.50 | 4.37 | 4.37 | 4.37 | qfq | 15,709,702 | 69,254,033 | -3.10% |
| 2026-07-06 | 4.59 | 4.65 | 4.49 | 4.51 | 4.51 | qfq | 16,058,366 | 73,261,513 | -1.31% |
| 2026-07-03 | 4.70 | 4.72 | 4.50 | 4.57 | 4.57 | qfq | 26,860,300 | 123,038,940 | -3.18% |
| 2026-07-02 | 4.61 | 5.00 | 4.61 | 4.72 | 4.72 | qfq | 36,250,872 | 173,389,056 | 1.29% |
| 2026-07-01 | 4.47 | 4.70 | 4.46 | 4.66 | 4.66 | qfq | 24,365,101 | 112,379,029 | 3.79% |
| 2026-06-30 | 4.49 | 4.54 | 4.44 | 4.49 | 4.49 | qfq | 14,693,384 | 65,824,414 | 0.00% |
| 2026-06-29 | 4.48 | 4.56 | 4.38 | 4.49 | 4.49 | qfq | 20,610,400 | 92,227,810 | 0.00% |
| 2026-06-26 | 4.64 | 4.64 | 4.48 | 4.49 | 4.49 | qfq | 20,192,797 | 91,544,903 | -3.02% |
| 2026-06-25 | 4.70 | 4.80 | 4.60 | 4.63 | 4.63 | qfq | 18,633,752 | 87,086,231 | -1.70% |
| 2026-06-24 | 4.84 | 4.86 | 4.63 | 4.71 | 4.71 | qfq | 19,427,863 | 91,519,824 | -3.68% |
| 2026-06-23 | 4.83 | 4.97 | 4.80 | 4.89 | 4.88 | qfq | 21,977,963 | 107,993,285 | 1.45% |
| 2026-06-22 | 4.81 | 4.84 | 4.64 | 4.82 | 4.81 | qfq | 22,080,021 | 104,393,933 | 0.21% |
| 2026-06-18 | 4.89 | 4.92 | 4.80 | 4.81 | 4.80 | qfq | 17,304,958 | 83,762,173 | -1.64% |
| 2026-06-17 | 5.07 | 5.07 | 4.88 | 4.89 | 4.88 | qfq | 22,758,501 | 112,475,551 | -3.55% |
| 2026-06-16 | 5.06 | 5.11 | 4.98 | 5.07 | 5.05 | qfq | 15,215,620 | 76,912,906 | 0.40% |
| 2026-06-15 | 5.10 | 5.17 | 5.02 | 5.05 | 5.03 | qfq | 16,041,720 | 81,455,387 | -0.59% |
| 2026-06-12 | 5.00 | 5.11 | 4.92 | 5.08 | 5.06 | qfq | 19,727,572 | 99,531,671 | 3.04% |
| 2026-06-11 | 4.99 | 5.05 | 4.91 | 4.93 | 4.91 | qfq | 14,374,278 | 71,133,713 | -1.79% |
| 2026-06-10 | 5.05 | 5.12 | 4.97 | 5.02 | 5.00 | qfq | 15,359,840 | 77,126,126 | -0.79% |
| 2026-06-09 | 5.05 | 5.11 | 4.97 | 5.06 | 5.04 | qfq | 13,225,000 | 66,612,964 | 0.00% |
| 2026-06-08 | 5.08 | 5.20 | 4.98 | 5.06 | 5.04 | qfq | 19,304,261 | 98,236,558 | -3.25% |
| 2026-06-05 | 5.19 | 5.29 | 5.17 | 5.23 | 5.21 | qfq | 15,599,940 | 81,622,443 | 0.19% |
| 2026-06-04 | 5.30 | 5.36 | 5.17 | 5.22 | 5.20 | qfq | 13,552,200 | 70,806,068 | -1.88% |
| 2026-06-03 | 5.39 | 5.39 | 5.27 | 5.32 | 5.30 | qfq | 12,896,900 | 68,553,066 | -1.30% |
| 2026-06-02 | 5.50 | 5.50 | 5.29 | 5.39 | 5.37 | qfq | 17,947,600 | 96,194,717 | -2.00% |
| 2026-06-01 | 5.34 | 5.51 | 5.29 | 5.50 | 5.48 | qfq | 18,787,640 | 102,548,735 | 3.00% |
| 2026-05-29 | 5.46 | 5.52 | 5.34 | 5.34 | 5.32 | qfq | 17,622,559 | 95,735,787 | -2.20% |
| 2026-05-28 | 5.37 | 5.57 | 5.35 | 5.46 | 5.44 | qfq | 18,101,894 | 99,082,254 | 1.49% |
| 2026-05-27 | 5.54 | 5.54 | 5.32 | 5.38 | 5.36 | qfq | 20,542,610 | 111,052,144 | -3.24% |
| 2026-05-26 | 5.77 | 5.77 | 5.50 | 5.56 | 5.54 | qfq | 20,318,521 | 113,649,371 | -3.64% |
| 2026-05-25 | 5.95 | 5.95 | 5.75 | 5.77 | 5.75 | qfq | 20,235,233 | 117,353,201 | -3.19% |
| 2026-05-22 | 6.01 | 6.03 | 5.87 | 5.96 | 5.94 | qfq | 13,522,347 | 80,230,695 | -0.50% |
| 2026-05-21 | 6.15 | 6.17 | 5.93 | 5.99 | 5.97 | qfq | 20,033,300 | 121,687,600 | -2.60% |
| 2026-05-20 | 6.29 | 6.30 | 6.11 | 6.15 | 6.13 | qfq | 15,426,025 | 94,954,709 | -2.07% |
| 2026-05-19 | 6.34 | 6.36 | 6.26 | 6.28 | 6.26 | qfq | 13,063,400 | 82,315,749 | -1.10% |
| 2026-05-18 | 6.32 | 6.37 | 6.25 | 6.35 | 6.33 | qfq | 11,777,634 | 74,467,825 | 0.32% |
| 2026-05-15 | 6.40 | 6.47 | 6.32 | 6.33 | 6.31 | qfq | 21,810,500 | 138,946,259 | -1.71% |
| 2026-05-14 | 6.80 | 6.80 | 6.44 | 6.44 | 6.42 | qfq | 39,287,700 | 259,791,508 | -5.57% |
| 2026-05-13 | 6.66 | 6.89 | 6.60 | 6.82 | 6.80 | qfq | 34,079,292 | 230,812,285 | 1.79% |
| 2026-05-12 | 6.77 | 6.82 | 6.68 | 6.70 | 6.68 | qfq | 28,752,490 | 193,571,240 | -1.76% |
| 2026-05-11 | 6.86 | 6.91 | 6.77 | 6.82 | 6.80 | qfq | 35,985,285 | 245,850,596 | -0.58% |
| 2026-05-08 | 6.80 | 6.90 | 6.71 | 6.86 | 6.84 | qfq | 38,171,963 | 259,893,179 | 0.73% |
| 2026-05-07 | 6.73 | 6.93 | 6.73 | 6.81 | 6.79 | qfq | 39,862,356 | 272,525,974 | 0.59% |
| 2026-05-06 | 6.54 | 6.92 | 6.54 | 6.77 | 6.75 | qfq | 42,679,756 | 286,715,696 | 1.50% |
| 2026-04-30 | 6.47 | 6.88 | 6.44 | 6.67 | 6.65 | qfq | 40,104,003 | 265,526,956 | 2.14% |
| 2026-04-29 | 6.55 | 6.65 | 6.51 | 6.53 | 6.51 | qfq | 47,140,791 | 309,339,545 | -3.40% |
| 2026-04-28 | 6.31 | 7.00 | 6.19 | 6.76 | 6.74 | qfq | 65,919,779 | 440,461,543 | 6.29% |
| 2026-04-27 | 6.37 | 6.39 | 6.29 | 6.36 | 6.34 | qfq | 13,763,157 | 87,200,721 | 0.32% |
| 2026-04-24 | 6.35 | 6.42 | 6.31 | 6.34 | 6.32 | qfq | 12,008,078 | 76,404,023 | 0.16% |
| 2026-04-23 | 6.44 | 6.47 | 6.30 | 6.33 | 6.31 | qfq | 16,947,028 | 107,710,350 | -2.31% |
| 2026-04-22 | 6.48 | 6.53 | 6.40 | 6.48 | 6.46 | qfq | 14,051,302 | 90,642,465 | 0.00% |
| 2026-04-21 | 6.64 | 6.65 | 6.47 | 6.48 | 6.46 | qfq | 22,238,580 | 144,811,974 | -2.85% |
| 2026-04-20 | 6.66 | 6.72 | 6.61 | 6.67 | 6.65 | qfq | 20,548,002 | 137,067,359 | 1.37% |
| 2026-04-17 | 6.65 | 6.67 | 6.56 | 6.58 | 6.56 | qfq | 15,308,456 | 100,924,785 | -0.90% |
| 2026-04-16 | 6.65 | 6.66 | 6.55 | 6.64 | 6.62 | qfq | 17,893,900 | 118,016,538 | -0.75% |
| 2026-04-15 | 6.63 | 6.71 | 6.55 | 6.69 | 6.67 | qfq | 22,766,410 | 151,384,582 | 0.60% |
| 2026-04-14 | 6.80 | 6.82 | 6.60 | 6.65 | 6.63 | qfq | 32,757,326 | 218,657,775 | -2.49% |
| 2026-04-13 | 7.00 | 7.16 | 6.81 | 6.82 | 6.80 | qfq | 42,814,340 | 297,631,161 | 2.10% |
| 2026-04-10 | 6.92 | 7.00 | 6.68 | 6.68 | 6.66 | qfq | 46,691,593 | 316,092,329 | -3.33% |
| 2026-04-09 | 7.14 | 7.16 | 6.87 | 6.91 | 6.89 | qfq | 45,215,701 | 314,832,334 | -4.16% |
| 2026-04-08 | 7.07 | 7.22 | 7.07 | 7.21 | 7.19 | qfq | 42,025,666 | 301,076,900 | 1.98% |
| 2026-04-07 | 6.97 | 7.19 | 6.97 | 7.07 | 7.05 | qfq | 36,967,903 | 262,125,589 | 0.57% |
| 2026-04-03 | 7.15 | 7.23 | 7.00 | 7.03 | 7.01 | qfq | 45,448,674 | 321,847,838 | -3.96% |
| 2026-04-02 | 7.03 | 7.36 | 7.01 | 7.32 | 7.30 | qfq | 76,618,219 | 555,196,247 | 3.54% |
| 2026-04-01 | 7.36 | 7.41 | 7.01 | 7.07 | 7.05 | qfq | 72,488,246 | 515,429,977 | -3.94% |
| 2026-03-31 | 7.14 | 7.75 | 7.10 | 7.36 | 7.34 | qfq | 124,795,842 | 934,450,567 | 2.08% |
| 2026-03-30 | 6.45 | 7.21 | 6.35 | 7.21 | 7.19 | qfq | 82,581,259 | 575,105,025 | 10.08% |
| 2026-03-27 | 6.45 | 6.58 | 6.42 | 6.55 | 6.53 | qfq | 19,633,410 | 128,214,475 | -1.06% |
| 2026-03-26 | 6.91 | 6.91 | 6.58 | 6.62 | 6.60 | qfq | 44,422,651 | 299,134,652 | -5.02% |
| 2026-03-25 | 6.34 | 6.97 | 6.33 | 6.97 | 6.95 | qfq | 42,351,000 | 282,699,486 | 9.94% |
| 2026-03-24 | 6.23 | 6.35 | 6.10 | 6.34 | 6.32 | qfq | 19,370,590 | 120,281,663 | 3.93% |
| 2026-03-23 | 6.25 | 6.37 | 6.05 | 6.10 | 6.08 | qfq | 23,838,472 | 147,896,517 | -4.69% |
| 2026-03-20 | 6.54 | 6.64 | 6.39 | 6.40 | 6.38 | qfq | 14,438,338 | 94,034,429 | -2.29% |
| 2026-03-19 | 6.69 | 6.74 | 6.50 | 6.55 | 6.53 | qfq | 19,209,105 | 126,651,744 | -3.39% |
| 2026-03-18 | 6.85 | 6.90 | 6.69 | 6.78 | 6.76 | qfq | 17,086,335 | 115,313,630 | -1.60% |
| 2026-03-17 | 6.98 | 7.05 | 6.89 | 6.89 | 6.87 | qfq | 13,445,040 | 93,427,415 | -1.57% |
| 2026-03-16 | 7.01 | 7.08 | 6.93 | 7.00 | 6.98 | qfq | 13,912,626 | 97,283,198 | 0.43% |
| 2026-03-13 | 6.98 | 7.10 | 6.91 | 6.97 | 6.95 | qfq | 15,149,505 | 105,963,562 | 0.00% |
| 2026-03-12 | 7.12 | 7.14 | 6.93 | 6.97 | 6.95 | qfq | 26,670,841 | 187,311,542 | -2.24% |
| 2026-03-11 | 7.17 | 7.30 | 7.11 | 7.13 | 7.11 | qfq | 21,677,002 | 155,540,163 | 0.00% |
| 2026-03-10 | 7.18 | 7.22 | 7.13 | 7.13 | 7.11 | qfq | 14,249,800 | 102,017,282 | -0.28% |
| 2026-03-09 | 7.25 | 7.31 | 7.06 | 7.15 | 7.13 | qfq | 24,576,861 | 175,764,115 | -2.46% |
| 2026-03-06 | 7.28 | 7.37 | 7.23 | 7.33 | 7.31 | qfq | 15,395,100 | 112,794,497 | 0.00% |
| 2026-03-05 | 7.32 | 7.40 | 7.27 | 7.33 | 7.31 | qfq | 27,083,649 | 198,730,701 | 0.69% |
| 2026-03-04 | 7.06 | 7.44 | 6.99 | 7.28 | 7.26 | qfq | 33,030,318 | 238,579,252 | 1.68% |
| 2026-03-03 | 7.43 | 7.45 | 7.14 | 7.16 | 7.14 | qfq | 31,526,503 | 230,844,838 | -3.50% |
| 2026-03-02 | 7.35 | 7.54 | 7.31 | 7.42 | 7.40 | qfq | 28,373,717 | 210,491,300 | -1.46% |
| 2026-02-27 | 7.35 | 7.55 | 7.24 | 7.53 | 7.51 | qfq | 39,826,710 | 296,542,740 | 2.17% |
| 2026-02-26 | 7.24 | 7.52 | 7.20 | 7.37 | 7.35 | qfq | 38,580,055 | 284,604,803 | 1.94% |
| 2026-02-25 | 7.21 | 7.27 | 7.15 | 7.23 | 7.21 | qfq | 15,972,296 | 115,549,330 | 0.84% |
| 2026-02-24 | 7.10 | 7.19 | 7.10 | 7.17 | 7.15 | qfq | 15,048,035 | 107,643,018 | 1.70% |
| 2026-02-13 | 7.07 | 7.14 | 7.04 | 7.05 | 7.03 | qfq | 9,583,890 | 67,919,384 | 0.00% |
| 2026-02-12 | 7.11 | 7.13 | 7.03 | 7.05 | 7.03 | qfq | 12,846,102 | 90,946,359 | -0.84% |
| 2026-02-11 | 7.16 | 7.19 | 7.10 | 7.11 | 7.09 | qfq | 12,650,664 | 90,309,573 | -0.70% |
| 2026-02-10 | 7.25 | 7.26 | 7.15 | 7.16 | 7.14 | qfq | 15,492,303 | 111,159,911 | -1.10% |
| 2026-02-09 | 7.17 | 7.31 | 7.16 | 7.24 | 7.22 | qfq | 22,255,010 | 160,714,505 | 1.12% |
| 2026-02-06 | 7.30 | 7.31 | 7.10 | 7.16 | 7.14 | qfq | 37,645,343 | 269,806,325 | -4.53% |
| 2026-02-05 | 7.28 | 7.59 | 7.24 | 7.50 | 7.48 | qfq | 51,574,071 | 386,142,183 | 3.59% |
| 2026-02-04 | 7.14 | 7.31 | 7.10 | 7.24 | 7.22 | qfq | 16,909,094 | 121,763,108 | 1.26% |
| 2026-02-03 | 7.00 | 7.15 | 7.00 | 7.15 | 7.13 | qfq | 15,415,017 | 109,221,595 | 2.14% |
| 2026-02-02 | 7.20 | 7.25 | 6.99 | 7.00 | 6.98 | qfq | 22,803,100 | 161,842,222 | -3.45% |
| 2026-01-30 | 7.22 | 7.30 | 7.19 | 7.25 | 7.23 | qfq | 17,451,821 | 126,337,627 | 0.55% |
| 2026-01-29 | 7.35 | 7.35 | 7.20 | 7.21 | 7.19 | qfq | 25,163,802 | 182,347,615 | -1.90% |
| 2026-01-28 | 7.45 | 7.48 | 7.35 | 7.35 | 7.33 | qfq | 25,240,542 | 186,581,104 | -2.52% |
| 2026-01-27 | 7.42 | 7.62 | 7.22 | 7.54 | 7.52 | qfq | 36,585,550 | 272,866,357 | 0.80% |
| 2026-01-26 | 7.75 | 7.75 | 7.42 | 7.48 | 7.46 | qfq | 36,810,282 | 277,567,826 | -2.86% |
| 2026-01-23 | 7.38 | 7.70 | 7.30 | 7.70 | 7.68 | qfq | 54,161,504 | 409,449,996 | 4.34% |
| 2026-01-22 | 7.22 | 7.41 | 7.22 | 7.38 | 7.36 | qfq | 24,925,640 | 182,057,733 | 1.93% |
| 2026-01-21 | 7.37 | 7.37 | 7.21 | 7.24 | 7.22 | qfq | 19,101,912 | 138,664,597 | -1.63% |
| 2026-01-20 | 7.51 | 7.53 | 7.33 | 7.36 | 7.34 | qfq | 21,358,521 | 157,903,636 | -1.87% |
| 2026-01-19 | 7.28 | 7.53 | 7.23 | 7.50 | 7.48 | qfq | 29,406,117 | 218,985,943 | 3.02% |
| 2026-01-16 | 7.34 | 7.40 | 7.25 | 7.28 | 7.26 | qfq | 23,611,857 | 172,658,892 | -0.82% |
| 2026-01-15 | 7.53 | 7.54 | 7.33 | 7.34 | 7.32 | qfq | 33,036,401 | 244,458,576 | -2.78% |
| 2026-01-14 | 7.47 | 7.65 | 7.44 | 7.55 | 7.53 | qfq | 45,398,117 | 341,638,593 | 0.67% |
| 2026-01-13 | 7.79 | 7.79 | 7.48 | 7.50 | 7.48 | qfq | 55,660,302 | 425,622,056 | -3.72% |
| 2026-01-12 | 7.80 | 7.88 | 7.76 | 7.79 | 7.77 | qfq | 53,798,079 | 419,185,095 | -0.13% |
| 2026-01-09 | 7.85 | 7.96 | 7.77 | 7.80 | 7.78 | qfq | 41,034,800 | 321,704,075 | 0.13% |
| 2026-01-08 | 7.93 | 7.94 | 7.78 | 7.79 | 7.77 | qfq | 46,956,636 | 367,680,455 | -2.01% |
| 2026-01-07 | 7.90 | 8.13 | 7.85 | 7.95 | 7.93 | qfq | 55,906,513 | 444,942,710 | 0.38% |
| 2026-01-06 | 7.87 | 7.99 | 7.81 | 7.92 | 7.90 | qfq | 36,778,800 | 290,880,553 | 0.64% |
| 2026-01-05 | 7.99 | 8.01 | 7.81 | 7.87 | 7.85 | qfq | 35,828,820 | 282,124,126 | 0.00% |
| 2025-12-31 | 7.98 | 7.99 | 7.72 | 7.87 | 7.85 | qfq | 45,803,050 | 358,164,244 | -1.63% |
| 2025-12-30 | 8.20 | 8.24 | 7.95 | 8.00 | 7.98 | qfq | 45,777,002 | 368,027,327 | -1.84% |
| 2025-12-29 | 8.40 | 8.44 | 8.11 | 8.15 | 8.13 | qfq | 45,884,495 | 376,606,013 | -2.51% |
| 2025-12-26 | 8.45 | 8.49 | 8.24 | 8.36 | 8.33 | qfq | 61,872,215 | 515,997,620 | -1.65% |
| 2025-12-25 | 8.59 | 8.69 | 8.40 | 8.50 | 8.47 | qfq | 64,248,865 | 547,270,342 | -1.05% |
| 2025-12-24 | 8.25 | 8.65 | 8.25 | 8.59 | 8.56 | qfq | 84,149,009 | 716,301,452 | 0.70% |
| 2025-12-23 | 8.50 | 9.20 | 8.21 | 8.53 | 8.50 | qfq | 146,613,574 | 1,266,196,002 | -0.12% |
| 2025-12-22 | 7.65 | 8.54 | 7.53 | 8.54 | 8.51 | qfq | 82,726,051 | 682,188,788 | 10.05% |
| 2025-12-19 | 7.45 | 7.82 | 7.44 | 7.76 | 7.74 | qfq | 44,833,419 | 343,451,477 | 4.16% |
| 2025-12-18 | 7.43 | 7.65 | 7.41 | 7.45 | 7.43 | qfq | 40,062,009 | 300,452,437 | -0.93% |
| 2025-12-17 | 7.63 | 7.69 | 7.34 | 7.52 | 7.50 | qfq | 53,268,736 | 397,583,733 | -2.21% |
| 2025-12-16 | 8.20 | 8.24 | 7.63 | 7.69 | 7.67 | qfq | 75,247,050 | 590,865,209 | -8.01% |
| 2025-12-15 | 8.49 | 8.65 | 8.22 | 8.36 | 8.33 | qfq | 57,468,643 | 481,835,251 | -0.71% |
| 2025-12-12 | 8.64 | 8.64 | 8.31 | 8.42 | 8.39 | qfq | 53,809,748 | 455,909,460 | -2.21% |
| 2025-12-11 | 9.00 | 9.00 | 8.59 | 8.61 | 8.58 | qfq | 76,944,864 | 672,837,620 | -5.70% |
| 2025-12-10 | 8.95 | 9.42 | 8.89 | 9.13 | 9.10 | qfq | 108,307,170 | 991,048,983 | 1.00% |
| 2025-12-09 | 8.98 | 9.17 | 8.78 | 9.04 | 9.01 | qfq | 89,391,815 | 803,277,840 | -0.66% |
| 2025-12-08 | 8.83 | 9.20 | 8.81 | 9.10 | 9.07 | qfq | 113,075,028 | 1,021,939,793 | 4.36% |
| 2025-12-05 | 8.32 | 8.95 | 8.18 | 8.72 | 8.69 | qfq | 91,330,054 | 781,485,384 | 4.81% |
| 2025-12-04 | 8.45 | 8.76 | 8.30 | 8.32 | 8.29 | qfq | 76,012,447 | 646,003,866 | -2.69% |
| 2025-12-03 | 9.00 | 9.24 | 8.46 | 8.55 | 8.52 | qfq | 110,856,100 | 974,882,626 | -5.21% |
| 2025-12-02 | 8.90 | 9.55 | 8.82 | 9.02 | 8.99 | qfq | 138,001,026 | 1,258,790,621 | 3.32% |
| 2025-12-01 | 8.70 | 8.92 | 8.59 | 8.73 | 8.70 | qfq | 106,836,065 | 929,607,474 | 1.51% |
| 2025-11-28 | 7.85 | 8.60 | 7.70 | 8.60 | 8.57 | qfq | 82,939,882 | 681,187,537 | 9.97% |
| 2025-11-27 | 7.99 | 8.05 | 7.80 | 7.82 | 7.79 | qfq | 43,712,436 | 345,173,319 | -2.25% |
| 2025-11-26 | 8.09 | 8.19 | 7.98 | 8.00 | 7.97 | qfq | 40,767,111 | 329,868,769 | -1.60% |
| 2025-11-25 | 8.01 | 8.20 | 7.82 | 8.13 | 8.10 | qfq | 50,418,997 | 407,758,508 | 2.78% |
| 2025-11-24 | 8.14 | 8.20 | 7.77 | 7.91 | 7.88 | qfq | 57,682,586 | 457,725,422 | 0.00% |
| 2025-11-21 | 8.47 | 8.73 | 7.91 | 7.91 | 7.88 | qfq | 83,573,550 | 683,519,971 | -9.39% |
| 2025-11-20 | 8.71 | 8.89 | 8.40 | 8.73 | 8.70 | qfq | 81,516,762 | 706,350,033 | 1.39% |
| 2025-11-19 | 8.91 | 9.11 | 8.61 | 8.61 | 8.58 | qfq | 109,468,963 | 956,457,552 | -10.03% |
| 2025-11-18 | 10.61 | 10.66 | 9.57 | 9.57 | 9.54 | qfq | 100,364,984 | 984,820,274 | -9.97% |
| 2025-11-17 | 10.87 | 11.32 | 10.54 | 10.63 | 10.59 | qfq | 142,219,741 | 1,538,473,659 | 2.80% |
| 2025-11-14 | 9.85 | 10.86 | 9.76 | 10.34 | 10.30 | qfq | 140,238,456 | 1,458,815,355 | 2.07% |
| 2025-11-13 | 9.75 | 10.38 | 9.52 | 10.13 | 10.09 | qfq | 122,924,363 | 1,230,292,610 | 5.08% |
| 2025-11-12 | 9.76 | 9.95 | 9.40 | 9.64 | 9.60 | qfq | 95,764,277 | 926,971,372 | -4.08% |
| 2025-11-11 | 9.87 | 10.54 | 9.85 | 10.05 | 10.01 | qfq | 140,918,240 | 1,419,595,836 | -0.59% |
| 2025-11-10 | 10.18 | 10.87 | 9.99 | 10.11 | 10.07 | qfq | 188,791,542 | 1,978,213,448 | 0.90% |
| 2025-11-07 | 9.11 | 10.02 | 8.87 | 10.02 | 9.98 | qfq | 130,873,725 | 1,228,607,584 | 9.99% |
| 2025-11-06 | 10.00 | 10.00 | 9.11 | 9.11 | 9.08 | qfq | 152,950,878 | 1,426,714,330 | -9.98% |
| 2025-11-05 | 9.30 | 10.12 | 9.30 | 10.12 | 10.08 | qfq | 172,589,460 | 1,685,253,055 | 10.00% |
| 2025-11-04 | 8.30 | 9.20 | 8.27 | 9.20 | 9.17 | qfq | 53,303,195 | 472,184,874 | 10.05% |
| 2025-11-03 | 8.31 | 8.70 | 8.20 | 8.36 | 8.33 | qfq | 85,447,470 | 714,038,300 | -2.22% |
| 2025-10-31 | 8.10 | 8.65 | 8.02 | 8.55 | 8.52 | qfq | 114,318,476 | 959,268,566 | 6.08% |
| 2025-10-30 | 8.25 | 8.41 | 8.00 | 8.06 | 8.03 | qfq | 103,516,507 | 843,204,191 | -3.82% |
| 2025-10-29 | 8.99 | 9.00 | 8.08 | 8.38 | 8.35 | qfq | 167,556,387 | 1,413,526,434 | -5.63% |
| 2025-10-28 | 8.25 | 8.88 | 8.18 | 8.88 | 8.85 | qfq | 172,477,948 | 1,500,761,537 | 10.04% |
| 2025-10-27 | 7.56 | 8.07 | 7.50 | 8.07 | 8.04 | qfq | 69,159,707 | 544,090,747 | 9.95% |
| 2025-10-24 | 7.35 | 7.55 | 7.23 | 7.34 | 7.31 | qfq | 34,677,251 | 256,222,369 | 0.82% |
| 2025-10-23 | 7.24 | 7.37 | 7.05 | 7.28 | 7.25 | qfq | 31,606,122 | 227,482,586 | 0.28% |
| 2025-10-22 | 7.43 | 7.46 | 7.20 | 7.26 | 7.23 | qfq | 27,864,486 | 203,546,169 | -2.55% |
| 2025-10-21 | 7.46 | 7.49 | 7.27 | 7.45 | 7.42 | qfq | 28,558,773 | 211,140,178 | -0.40% |
| 2025-10-20 | 7.43 | 7.76 | 7.17 | 7.48 | 7.45 | qfq | 38,150,279 | 288,613,015 | -0.13% |
| 2025-10-17 | 7.59 | 7.88 | 7.49 | 7.49 | 7.46 | qfq | 49,687,119 | 381,075,861 | -0.53% |
| 2025-10-16 | 8.00 | 8.05 | 7.45 | 7.53 | 7.50 | qfq | 59,372,637 | 454,912,599 | -5.76% |
| 2025-10-15 | 7.77 | 8.06 | 7.68 | 7.99 | 7.96 | qfq | 49,733,771 | 392,355,800 | 3.10% |
| 2025-10-14 | 7.85 | 8.16 | 7.70 | 7.75 | 7.72 | qfq | 58,284,949 | 461,483,173 | 0.65% |
| 2025-10-13 | 7.65 | 7.98 | 7.53 | 7.70 | 7.67 | qfq | 77,933,772 | 600,498,096 | -2.78% |
| 2025-10-10 | 7.20 | 7.92 | 7.20 | 7.92 | 7.89 | qfq | 54,313,207 | 422,331,538 | 10.00% |
| 2025-10-09 | 7.17 | 7.49 | 7.10 | 7.20 | 7.17 | qfq | 39,195,378 | 285,731,655 | 1.12% |
| 2025-09-30 | 7.20 | 7.23 | 6.98 | 7.12 | 7.09 | qfq | 32,159,727 | 227,921,510 | -0.56% |
| 2025-09-29 | 7.11 | 7.23 | 6.93 | 7.16 | 7.13 | qfq | 30,333,000 | 216,349,729 | 0.85% |
| 2025-09-26 | 7.10 | 7.30 | 6.76 | 7.10 | 7.07 | qfq | 47,373,782 | 334,129,466 | 0.00% |
| 2025-09-25 | 7.25 | 7.36 | 7.08 | 7.10 | 7.07 | qfq | 26,181,600 | 188,078,988 | -1.11% |
| 2025-09-24 | 7.24 | 7.24 | 7.07 | 7.18 | 7.15 | qfq | 25,249,843 | 180,707,008 | -1.10% |
| 2025-09-23 | 7.33 | 7.40 | 7.04 | 7.26 | 7.23 | qfq | 43,269,274 | 310,714,107 | -1.76% |
| 2025-09-22 | 7.34 | 7.68 | 7.14 | 7.39 | 7.36 | qfq | 48,121,533 | 356,241,507 | -0.14% |
| 2025-09-19 | 7.28 | 7.48 | 7.08 | 7.40 | 7.37 | qfq | 46,770,140 | 342,682,624 | 1.51% |
| 2025-09-18 | 7.28 | 7.50 | 7.18 | 7.29 | 7.26 | qfq | 49,458,894 | 364,580,505 | -0.95% |
| 2025-09-17 | 7.18 | 7.50 | 7.13 | 7.36 | 7.33 | qfq | 54,382,926 | 398,268,237 | 3.23% |
| 2025-09-16 | 7.06 | 7.17 | 6.86 | 7.13 | 7.10 | qfq | 42,290,512 | 295,359,599 | 0.85% |
| 2025-09-15 | 6.79 | 7.21 | 6.79 | 7.07 | 7.04 | qfq | 65,817,141 | 463,750,061 | 4.90% |
| 2025-09-12 | 6.64 | 6.85 | 6.59 | 6.74 | 6.72 | qfq | 38,776,999 | 260,436,265 | 1.66% |
| 2025-09-11 | 6.55 | 6.68 | 6.41 | 6.63 | 6.61 | qfq | 31,437,494 | 206,316,328 | 0.76% |
| 2025-09-10 | 6.66 | 6.75 | 6.55 | 6.58 | 6.56 | qfq | 22,308,884 | 147,676,293 | -1.35% |
| 2025-09-09 | 6.87 | 6.87 | 6.59 | 6.67 | 6.65 | qfq | 31,842,416 | 213,173,671 | -3.05% |
| 2025-09-08 | 6.96 | 6.99 | 6.80 | 6.88 | 6.85 | qfq | 29,650,656 | 203,876,974 | 0.15% |
| 2025-09-05 | 6.86 | 6.89 | 6.64 | 6.87 | 6.84 | qfq | 35,184,418 | 239,455,666 | 1.93% |
| 2025-09-04 | 6.90 | 7.01 | 6.63 | 6.74 | 6.72 | qfq | 40,723,368 | 278,542,198 | -3.02% |
| 2025-09-03 | 7.09 | 7.19 | 6.76 | 6.95 | 6.92 | qfq | 47,872,504 | 332,296,090 | -1.14% |
| 2025-09-02 | 7.35 | 7.38 | 6.98 | 7.03 | 7.00 | qfq | 52,007,640 | 372,049,401 | -4.87% |
| 2025-09-01 | 7.11 | 7.41 | 7.02 | 7.39 | 7.36 | qfq | 61,106,478 | 443,169,120 | 3.07% |
| 2025-08-29 | 7.08 | 7.41 | 6.92 | 7.17 | 7.14 | qfq | 58,428,883 | 421,141,576 | 1.85% |
| 2025-08-28 | 7.17 | 7.24 | 6.85 | 7.04 | 7.01 | qfq | 86,168,757 | 607,188,760 | -1.54% |
| 2025-08-27 | 7.32 | 7.57 | 7.14 | 7.15 | 7.12 | qfq | 79,320,005 | 579,981,359 | -3.90% |
| 2025-08-26 | 7.28 | 7.58 | 7.08 | 7.44 | 7.41 | qfq | 127,074,054 | 933,520,389 | 2.20% |
| 2025-08-25 | 6.56 | 7.28 | 6.56 | 7.28 | 7.25 | qfq | 51,410,134 | 363,687,150 | 9.97% |
| 2025-08-22 | 6.65 | 6.80 | 6.40 | 6.62 | 6.60 | qfq | 123,361,191 | 813,836,016 | 2.80% |
| 2025-08-21 | 5.90 | 6.44 | 5.80 | 6.44 | 6.42 | qfq | 80,796,065 | 506,631,365 | 10.09% |
| 2025-08-20 | 5.95 | 6.10 | 5.81 | 5.85 | 5.83 | qfq | 52,921,181 | 313,332,477 | -2.17% |
| 2025-08-19 | 5.62 | 6.10 | 5.58 | 5.98 | 5.96 | qfq | 82,154,228 | 482,926,316 | 7.17% |
| 2025-08-18 | 5.36 | 5.58 | 5.34 | 5.58 | 5.56 | qfq | 39,288,450 | 216,194,246 | 3.72% |
| 2025-08-15 | 5.35 | 5.39 | 5.34 | 5.38 | 5.36 | qfq | 15,680,052 | 84,094,044 | 0.75% |
| 2025-08-14 | 5.49 | 5.50 | 5.33 | 5.34 | 5.32 | qfq | 27,493,102 | 148,347,008 | -2.91% |
| 2025-08-13 | 5.56 | 5.57 | 5.43 | 5.50 | 5.48 | qfq | 29,532,527 | 161,874,374 | -1.08% |
| 2025-08-12 | 5.41 | 5.66 | 5.41 | 5.56 | 5.54 | qfq | 46,445,540 | 257,069,096 | 2.77% |
| 2025-08-11 | 5.30 | 5.41 | 5.26 | 5.41 | 5.39 | qfq | 27,161,790 | 145,472,947 | 2.08% |
| 2025-08-08 | 5.41 | 5.42 | 5.29 | 5.30 | 5.28 | qfq | 20,721,050 | 110,690,893 | -1.85% |
| 2025-08-07 | 5.38 | 5.49 | 5.35 | 5.40 | 5.38 | qfq | 29,915,910 | 162,244,541 | 0.56% |
| 2025-08-06 | 5.40 | 5.54 | 5.33 | 5.37 | 5.35 | qfq | 43,448,919 | 235,683,022 | -0.74% |
| 2025-08-05 | 5.25 | 5.45 | 5.14 | 5.41 | 5.39 | qfq | 65,666,617 | 349,820,372 | -2.52% |
| 2025-08-04 | 5.41 | 5.62 | 5.40 | 5.55 | 5.53 | qfq | 24,558,589 | 135,515,773 | 1.46% |
| 2025-08-01 | 5.57 | 5.58 | 5.46 | 5.47 | 5.45 | qfq | 21,047,910 | 116,026,486 | -1.62% |
| 2025-07-31 | 5.64 | 5.70 | 5.52 | 5.56 | 5.54 | qfq | 23,682,899 | 132,476,461 | -2.28% |
| 2025-07-30 | 5.67 | 5.80 | 5.56 | 5.69 | 5.67 | qfq | 37,209,500 | 210,847,853 | 0.89% |
| 2025-07-29 | 5.69 | 5.69 | 5.55 | 5.64 | 5.62 | qfq | 28,674,377 | 160,626,814 | -0.88% |
| 2025-07-28 | 5.84 | 5.88 | 5.67 | 5.69 | 5.67 | qfq | 30,178,442 | 173,906,912 | -2.57% |
| 2025-07-25 | 5.81 | 5.89 | 5.72 | 5.84 | 5.82 | qfq | 29,079,726 | 169,125,857 | 0.17% |
| 2025-07-24 | 5.73 | 5.83 | 5.67 | 5.83 | 5.81 | qfq | 36,741,005 | 211,562,494 | 2.28% |
| 2025-07-23 | 5.60 | 5.83 | 5.59 | 5.70 | 5.68 | qfq | 35,202,951 | 201,917,809 | 1.06% |
| 2025-07-22 | 5.70 | 5.85 | 5.60 | 5.64 | 5.62 | qfq | 40,841,100 | 233,464,514 | -1.57% |
| 2025-07-21 | 5.62 | 5.84 | 5.61 | 5.73 | 5.71 | qfq | 35,459,145 | 203,707,206 | 2.69% |
| 2025-07-18 | 5.63 | 5.64 | 5.56 | 5.58 | 5.56 | qfq | 17,536,538 | 98,007,389 | -0.71% |
| 2025-07-17 | 5.51 | 5.64 | 5.45 | 5.62 | 5.60 | qfq | 29,569,510 | 164,288,750 | 1.81% |
| 2025-07-16 | 5.58 | 5.62 | 5.48 | 5.52 | 5.50 | qfq | 25,272,406 | 139,857,351 | -0.90% |
| 2025-07-15 | 5.60 | 5.72 | 5.53 | 5.57 | 5.53 | qfq | 33,572,841 | 188,050,238 | -1.24% |
| 2025-07-14 | 5.60 | 5.69 | 5.55 | 5.64 | 5.60 | qfq | 30,687,202 | 172,219,605 | 0.89% |
| 2025-07-11 | 5.71 | 5.73 | 5.55 | 5.59 | 5.55 | qfq | 36,219,701 | 202,779,544 | -1.41% |
| 2025-07-10 | 5.81 | 5.82 | 5.63 | 5.67 | 5.63 | qfq | 57,103,717 | 325,202,951 | -2.58% |
| 2025-07-09 | 5.58 | 5.90 | 5.49 | 5.82 | 5.78 | qfq | 98,085,067 | 561,178,003 | 4.11% |
| 2025-07-08 | 5.28 | 5.74 | 5.24 | 5.59 | 5.55 | qfq | 93,232,988 | 513,015,188 | 5.67% |
| 2025-07-07 | 5.05 | 5.34 | 5.02 | 5.29 | 5.26 | qfq | 53,387,809 | 277,109,739 | 4.13% |
| 2025-07-04 | 5.10 | 5.13 | 5.06 | 5.08 | 5.05 | qfq | 19,470,247 | 99,082,742 | -0.39% |
| 2025-07-03 | 5.19 | 5.20 | 5.06 | 5.10 | 5.07 | qfq | 29,889,940 | 152,484,772 | -1.73% |
| 2025-07-02 | 5.11 | 5.25 | 5.06 | 5.19 | 5.16 | qfq | 60,388,050 | 311,861,657 | 3.39% |
| 2025-07-01 | 4.94 | 5.22 | 4.94 | 5.02 | 4.99 | qfq | 37,306,817 | 189,710,028 | 1.83% |
| 2025-06-30 | 4.90 | 4.94 | 4.88 | 4.93 | 4.90 | qfq | 14,705,705 | 72,235,961 | 0.20% |
| 2025-06-27 | 4.88 | 4.96 | 4.88 | 4.92 | 4.89 | qfq | 17,310,602 | 85,284,523 | 0.61% |
| 2025-06-26 | 4.92 | 4.95 | 4.89 | 4.89 | 4.86 | qfq | 17,537,866 | 86,268,683 | -0.61% |
| 2025-06-25 | 4.92 | 4.94 | 4.85 | 4.92 | 4.89 | qfq | 19,676,093 | 96,399,985 | 0.00% |
| 2025-06-24 | 4.80 | 4.92 | 4.77 | 4.92 | 4.89 | qfq | 19,657,094 | 95,741,142 | 2.50% |
| 2025-06-23 | 4.77 | 4.82 | 4.70 | 4.80 | 4.77 | qfq | 15,517,053 | 73,726,934 | 1.48% |
| 2025-06-20 | 4.80 | 4.85 | 4.73 | 4.73 | 4.70 | qfq | 12,721,208 | 60,702,922 | -1.66% |
| 2025-06-19 | 4.94 | 4.96 | 4.79 | 4.81 | 4.78 | qfq | 18,821,432 | 91,367,322 | -2.43% |
| 2025-06-18 | 4.98 | 5.00 | 4.91 | 4.93 | 4.90 | qfq | 17,960,810 | 88,721,086 | -1.40% |
| 2025-06-17 | 5.05 | 5.06 | 4.98 | 5.00 | 4.97 | qfq | 17,925,946 | 89,737,327 | -1.19% |
| 2025-06-16 | 5.05 | 5.09 | 4.94 | 5.06 | 5.03 | qfq | 28,121,939 | 140,998,133 | -0.98% |
| 2025-06-13 | 5.05 | 5.36 | 5.05 | 5.11 | 5.08 | qfq | 48,254,206 | 250,066,003 | 1.59% |
| 2025-06-12 | 5.06 | 5.07 | 4.99 | 5.03 | 5.00 | qfq | 18,803,572 | 94,175,014 | -0.59% |
| 2025-06-11 | 5.05 | 5.09 | 5.03 | 5.06 | 5.03 | qfq | 14,080,678 | 71,323,872 | 0.20% |
| 2025-06-10 | 5.17 | 5.17 | 5.01 | 5.05 | 5.02 | qfq | 23,320,812 | 118,098,660 | -1.56% |
| 2025-06-09 | 5.10 | 5.13 | 5.08 | 5.13 | 5.10 | qfq | 16,173,700 | 82,691,996 | 0.39% |
| 2025-06-06 | 5.14 | 5.19 | 5.09 | 5.11 | 5.08 | qfq | 18,607,358 | 95,480,548 | -0.39% |
| 2025-06-05 | 5.17 | 5.17 | 5.08 | 5.13 | 5.10 | qfq | 20,477,926 | 104,708,228 | -0.77% |
| 2025-06-04 | 5.22 | 5.28 | 5.15 | 5.17 | 5.14 | qfq | 25,383,928 | 131,869,707 | -1.34% |
| 2025-06-03 | 5.08 | 5.35 | 5.07 | 5.24 | 5.21 | qfq | 43,471,143 | 228,081,456 | 4.38% |
| 2025-05-30 | 5.03 | 5.11 | 5.00 | 5.02 | 4.99 | qfq | 22,800,642 | 114,885,016 | -0.79% |
| 2025-05-29 | 5.00 | 5.16 | 4.94 | 5.06 | 5.03 | qfq | 32,098,585 | 162,106,999 | 0.80% |
| 2025-05-28 | 5.18 | 5.23 | 5.00 | 5.02 | 4.99 | qfq | 34,314,503 | 174,455,352 | -3.09% |
| 2025-05-27 | 5.24 | 5.24 | 5.16 | 5.18 | 5.15 | qfq | 19,961,568 | 103,456,899 | -0.96% |
| 2025-05-26 | 5.20 | 5.27 | 5.16 | 5.23 | 5.20 | qfq | 23,353,479 | 121,490,430 | -0.76% |
| 2025-05-23 | 5.30 | 5.40 | 5.22 | 5.27 | 5.24 | qfq | 33,003,502 | 174,271,348 | -1.68% |
| 2025-05-22 | 5.50 | 5.59 | 5.34 | 5.36 | 5.33 | qfq | 45,838,154 | 249,024,934 | -3.77% |
| 2025-05-21 | 5.39 | 5.78 | 5.28 | 5.57 | 5.53 | qfq | 83,568,968 | 463,783,512 | 3.72% |
| 2025-05-20 | 5.26 | 5.46 | 5.20 | 5.37 | 5.34 | qfq | 48,341,658 | 258,582,862 | 1.90% |
| 2025-05-19 | 5.16 | 5.29 | 5.13 | 5.27 | 5.24 | qfq | 37,341,953 | 195,687,591 | 2.93% |
| 2025-05-16 | 5.11 | 5.16 | 5.08 | 5.12 | 5.09 | qfq | 20,653,142 | 105,730,529 | 0.20% |
| 2025-05-15 | 5.22 | 5.27 | 5.10 | 5.11 | 5.08 | qfq | 31,592,440 | 162,907,558 | -2.85% |
| 2025-05-14 | 5.23 | 5.30 | 5.19 | 5.26 | 5.23 | qfq | 27,936,136 | 146,830,276 | 0.77% |
| 2025-05-13 | 5.30 | 5.31 | 5.21 | 5.22 | 5.19 | qfq | 25,091,238 | 131,667,445 | -0.95% |
| 2025-05-12 | 5.22 | 5.30 | 5.22 | 5.27 | 5.24 | qfq | 28,957,210 | 152,096,812 | 0.57% |
| 2025-05-09 | 5.42 | 5.43 | 5.19 | 5.24 | 5.21 | qfq | 46,232,408 | 244,127,921 | -3.68% |
| 2025-05-08 | 5.45 | 5.48 | 5.40 | 5.44 | 5.41 | qfq | 47,024,001 | 255,724,118 | -2.33% |
| 2025-05-07 | 5.49 | 5.69 | 5.36 | 5.57 | 5.53 | qfq | 79,348,210 | 436,696,463 | 2.39% |
| 2025-05-06 | 5.54 | 5.57 | 5.40 | 5.44 | 5.41 | qfq | 61,743,225 | 335,925,514 | -1.09% |
| 2025-04-30 | 5.20 | 5.60 | 5.19 | 5.50 | 5.47 | qfq | 79,740,432 | 437,223,790 | 5.97% |
| 2025-04-29 | 5.19 | 5.29 | 5.09 | 5.19 | 5.16 | qfq | 42,138,780 | 219,575,388 | 0.39% |
| 2025-04-28 | 5.58 | 5.58 | 5.13 | 5.17 | 5.14 | qfq | 92,149,748 | 492,807,466 | -8.98% |
| 2025-04-25 | 5.80 | 5.81 | 5.50 | 5.68 | 5.64 | qfq | 72,765,337 | 410,289,634 | -0.53% |
| 2025-04-24 | 5.88 | 6.03 | 5.70 | 5.71 | 5.67 | qfq | 71,596,612 | 418,178,411 | -3.55% |
| 2025-04-23 | 6.15 | 6.27 | 5.90 | 5.92 | 5.88 | qfq | 106,739,725 | 649,513,764 | -5.28% |
| 2025-04-22 | 5.77 | 6.31 | 5.68 | 6.25 | 6.21 | qfq | 133,136,152 | 799,885,847 | 5.93% |
| 2025-04-21 | 5.98 | 6.20 | 5.61 | 5.90 | 5.86 | qfq | 145,330,935 | 855,273,534 | -3.28% |
| 2025-04-18 | 6.10 | 6.33 | 5.84 | 6.10 | 6.06 | qfq | 138,385,399 | 845,297,029 | -0.49% |
| 2025-04-17 | 5.70 | 6.29 | 5.58 | 6.13 | 6.09 | qfq | 156,440,122 | 950,345,708 | 6.06% |
| 2025-04-16 | 5.51 | 5.92 | 5.46 | 5.78 | 5.74 | qfq | 144,246,195 | 825,443,651 | 4.14% |
| 2025-04-15 | 5.35 | 5.55 | 5.28 | 5.55 | 5.51 | qfq | 99,118,358 | 540,019,278 | 3.74% |
| 2025-04-14 | 5.32 | 5.45 | 5.29 | 5.35 | 5.32 | qfq | 72,040,577 | 387,754,073 | 2.29% |
| 2025-04-11 | 5.25 | 5.45 | 5.21 | 5.23 | 5.20 | qfq | 86,744,654 | 460,633,144 | -2.79% |
| 2025-04-10 | 5.25 | 5.76 | 5.25 | 5.38 | 5.35 | qfq | 150,937,909 | 834,820,535 | 2.48% |
| 2025-04-09 | 5.02 | 5.46 | 4.63 | 5.25 | 5.22 | qfq | 126,308,565 | 627,216,007 | 2.14% |
| 2025-04-08 | 4.95 | 5.28 | 4.85 | 5.14 | 5.11 | qfq | 103,252,359 | 524,777,948 | 3.42% |
| 2025-04-07 | 4.97 | 5.26 | 4.97 | 4.97 | 4.94 | qfq | 86,648,361 | 435,709,048 | -9.96% |
| 2025-04-03 | 5.35 | 5.72 | 5.29 | 5.52 | 5.49 | qfq | 136,906,588 | 759,608,189 | 0.00% |
| 2025-04-02 | 5.16 | 5.79 | 5.09 | 5.52 | 5.49 | qfq | 162,941,116 | 889,303,694 | 4.94% |
| 2025-04-01 | 5.05 | 5.29 | 4.95 | 5.26 | 5.23 | qfq | 107,226,535 | 549,610,723 | 5.62% |
| 2025-03-31 | 5.00 | 5.10 | 4.70 | 4.98 | 4.95 | qfq | 89,277,941 | 435,207,768 | -2.73% |
| 2025-03-28 | 5.21 | 5.29 | 5.05 | 5.12 | 5.09 | qfq | 110,194,419 | 566,279,499 | -3.94% |
| 2025-03-27 | 5.38 | 5.73 | 5.18 | 5.33 | 5.30 | qfq | 209,707,301 | 1,130,656,708 | -1.84% |
| 2025-03-26 | 5.00 | 5.43 | 4.85 | 5.43 | 5.40 | qfq | 133,713,331 | 689,361,786 | 9.92% |
| 2025-03-25 | 5.08 | 5.18 | 4.90 | 4.94 | 4.91 | qfq | 131,513,211 | 659,576,339 | -5.90% |
| 2025-03-24 | 5.05 | 5.45 | 5.02 | 5.25 | 5.22 | qfq | 224,981,388 | 1,172,354,206 | 4.17% |
| 2025-03-21 | 4.56 | 5.04 | 4.53 | 5.04 | 5.01 | qfq | 173,030,411 | 848,309,604 | 10.04% |
| 2025-03-20 | 4.66 | 4.67 | 4.57 | 4.58 | 4.55 | qfq | 43,056,062 | 198,478,049 | -1.93% |
| 2025-03-19 | 4.64 | 4.78 | 4.64 | 4.67 | 4.64 | qfq | 52,426,350 | 246,618,513 | 0.00% |
| 2025-03-18 | 4.73 | 4.75 | 4.65 | 4.67 | 4.64 | qfq | 57,672,234 | 269,830,890 | -2.30% |
| 2025-03-17 | 4.64 | 4.85 | 4.61 | 4.78 | 4.75 | qfq | 101,576,783 | 483,439,470 | 3.69% |
| 2025-03-14 | 4.56 | 4.61 | 4.48 | 4.61 | 4.58 | qfq | 57,906,746 | 263,919,534 | 1.10% |
| 2025-03-13 | 4.52 | 4.67 | 4.50 | 4.56 | 4.53 | qfq | 61,939,370 | 283,038,322 | 0.66% |
| 2025-03-12 | 4.63 | 4.65 | 4.51 | 4.53 | 4.50 | qfq | 81,132,100 | 368,802,141 | -3.21% |
| 2025-03-11 | 4.37 | 4.72 | 4.37 | 4.68 | 4.65 | qfq | 120,239,541 | 554,491,447 | 5.41% |
| 2025-03-10 | 4.36 | 4.52 | 4.34 | 4.44 | 4.41 | qfq | 61,055,182 | 271,658,431 | 3.26% |
| 2025-03-07 | 4.36 | 4.41 | 4.29 | 4.30 | 4.27 | qfq | 44,529,305 | 193,721,954 | -2.05% |
| 2025-03-06 | 4.26 | 4.41 | 4.22 | 4.39 | 4.36 | qfq | 62,594,556 | 272,734,698 | 3.05% |
| 2025-03-05 | 4.26 | 4.27 | 4.15 | 4.26 | 4.23 | qfq | 36,874,311 | 155,072,920 | -0.23% |
| 2025-03-04 | 4.30 | 4.30 | 4.24 | 4.27 | 4.24 | qfq | 30,107,300 | 128,197,514 | -1.16% |
| 2025-03-03 | 4.30 | 4.37 | 4.24 | 4.32 | 4.29 | qfq | 34,597,300 | 149,509,880 | 0.00% |
| 2025-02-28 | 4.48 | 4.48 | 4.30 | 4.32 | 4.29 | qfq | 62,837,990 | 276,064,411 | -4.00% |
| 2025-02-27 | 4.34 | 4.50 | 4.33 | 4.50 | 4.47 | qfq | 78,967,851 | 348,389,977 | 2.97% |
| 2025-02-26 | 4.37 | 4.43 | 4.34 | 4.37 | 4.34 | qfq | 42,144,491 | 184,349,740 | -0.23% |
| 2025-02-25 | 4.36 | 4.40 | 4.32 | 4.38 | 4.35 | qfq | 43,342,402 | 189,272,811 | 0.46% |
| 2025-02-24 | 4.33 | 4.44 | 4.31 | 4.36 | 4.33 | qfq | 44,446,041 | 194,338,302 | 0.46% |
| 2025-02-21 | 4.37 | 4.48 | 4.30 | 4.34 | 4.31 | qfq | 53,330,481 | 232,385,002 | -0.23% |
| 2025-02-20 | 4.36 | 4.38 | 4.30 | 4.35 | 4.32 | qfq | 41,909,815 | 181,756,856 | -0.23% |
| 2025-02-19 | 4.17 | 4.42 | 4.15 | 4.36 | 4.33 | qfq | 72,312,290 | 312,518,711 | 4.56% |
| 2025-02-18 | 4.36 | 4.36 | 4.15 | 4.17 | 4.14 | qfq | 43,417,400 | 184,520,675 | -4.58% |
| 2025-02-17 | 4.24 | 4.40 | 4.21 | 4.37 | 4.34 | qfq | 50,708,511 | 219,896,947 | 3.07% |
| 2025-02-14 | 4.32 | 4.34 | 4.22 | 4.24 | 4.21 | qfq | 43,043,700 | 183,695,372 | -2.30% |
| 2025-02-13 | 4.33 | 4.40 | 4.30 | 4.34 | 4.31 | qfq | 50,865,305 | 221,903,897 | -0.23% |
| 2025-02-12 | 4.30 | 4.36 | 4.29 | 4.35 | 4.32 | qfq | 37,160,201 | 160,799,384 | 0.46% |
| 2025-02-11 | 4.38 | 4.38 | 4.26 | 4.33 | 4.30 | qfq | 43,662,900 | 187,985,758 | -1.14% |
| 2025-02-10 | 4.24 | 4.39 | 4.22 | 4.38 | 4.35 | qfq | 52,547,430 | 226,463,869 | 3.30% |
| 2025-02-07 | 4.12 | 4.29 | 4.11 | 4.24 | 4.21 | qfq | 49,068,437 | 207,096,993 | 2.66% |
| 2025-02-06 | 4.06 | 4.13 | 4.01 | 4.13 | 4.10 | qfq | 31,196,505 | 127,231,790 | 1.98% |
| 2025-02-05 | 4.05 | 4.08 | 4.01 | 4.05 | 4.02 | qfq | 20,801,471 | 84,189,577 | 0.75% |
| 2025-01-27 | 4.12 | 4.17 | 4.01 | 4.02 | 3.99 | qfq | 26,729,000 | 109,067,338 | -2.19% |
| 2025-01-24 | 4.10 | 4.12 | 4.07 | 4.11 | 4.08 | qfq | 27,087,900 | 111,118,868 | 0.00% |
| 2025-01-23 | 4.18 | 4.26 | 4.10 | 4.11 | 4.08 | qfq | 35,003,901 | 146,334,503 | -0.72% |
| 2025-01-22 | 4.19 | 4.23 | 4.12 | 4.14 | 4.11 | qfq | 29,055,600 | 120,739,704 | -1.90% |
| 2025-01-21 | 4.35 | 4.36 | 4.18 | 4.22 | 4.19 | qfq | 45,457,900 | 192,154,756 | -2.31% |
| 2025-01-20 | 4.36 | 4.40 | 4.30 | 4.32 | 4.29 | qfq | 53,515,285 | 232,831,594 | -0.92% |
| 2025-01-17 | 4.35 | 4.47 | 4.18 | 4.36 | 4.33 | qfq | 89,764,230 | 389,264,993 | 1.87% |
| 2025-01-16 | 4.25 | 4.34 | 4.22 | 4.28 | 4.25 | qfq | 43,763,989 | 187,421,668 | 0.94% |
| 2025-01-15 | 4.26 | 4.31 | 4.17 | 4.24 | 4.21 | qfq | 50,369,600 | 213,358,803 | -0.24% |
| 2025-01-14 | 4.10 | 4.25 | 4.06 | 4.25 | 4.22 | qfq | 60,698,393 | 252,885,534 | 6.25% |
| 2025-01-13 | 4.01 | 4.04 | 3.93 | 4.00 | 3.97 | qfq | 28,867,250 | 115,422,096 | 0.00% |
| 2025-01-10 | 4.24 | 4.25 | 4.00 | 4.00 | 3.97 | qfq | 50,141,851 | 205,903,312 | -5.21% |
| 2025-01-09 | 4.20 | 4.25 | 4.15 | 4.22 | 4.19 | qfq | 50,369,303 | 211,587,966 | -0.71% |
| 2025-01-08 | 4.07 | 4.28 | 4.05 | 4.25 | 4.22 | qfq | 81,547,240 | 341,101,115 | 3.91% |
| 2025-01-07 | 3.97 | 4.12 | 3.92 | 4.09 | 4.06 | qfq | 56,240,769 | 226,679,844 | 3.54% |
| 2025-01-06 | 3.97 | 4.10 | 3.85 | 3.95 | 3.92 | qfq | 60,145,146 | 239,013,447 | -3.66% |
| 2025-01-03 | 4.33 | 4.37 | 4.05 | 4.10 | 4.07 | qfq | 84,667,058 | 353,503,322 | -6.61% |
| 2025-01-02 | 4.20 | 4.51 | 4.17 | 4.39 | 4.36 | qfq | 107,181,025 | 467,114,578 | 2.09% |
| 2024-12-31 | 4.20 | 4.47 | 4.11 | 4.30 | 4.27 | qfq | 81,499,828 | 348,029,053 | 2.63% |
| 2024-12-30 | 4.25 | 4.25 | 4.12 | 4.19 | 4.16 | qfq | 37,764,971 | 157,497,981 | -1.87% |
| 2024-12-27 | 4.20 | 4.33 | 4.16 | 4.27 | 4.24 | qfq | 53,842,214 | 229,782,963 | 1.91% |
| 2024-12-26 | 4.22 | 4.27 | 4.16 | 4.19 | 4.16 | qfq | 42,474,145 | 178,515,987 | 0.00% |
| 2024-12-25 | 4.35 | 4.36 | 4.08 | 4.19 | 4.16 | qfq | 63,238,878 | 264,664,438 | -3.46% |
| 2024-12-24 | 4.33 | 4.41 | 4.25 | 4.34 | 4.31 | qfq | 48,436,402 | 209,680,301 | 1.40% |
| 2024-12-23 | 4.61 | 4.66 | 4.25 | 4.28 | 4.25 | qfq | 83,925,340 | 367,736,085 | -7.96% |
| 2024-12-20 | 4.70 | 4.75 | 4.60 | 4.65 | 4.62 | qfq | 71,428,839 | 332,696,287 | -2.52% |
| 2024-12-19 | 4.58 | 4.98 | 4.52 | 4.77 | 4.74 | qfq | 85,577,330 | 409,141,860 | 1.92% |
| 2024-12-18 | 4.59 | 4.78 | 4.59 | 4.68 | 4.65 | qfq | 87,010,134 | 407,268,909 | -3.31% |
| 2024-12-17 | 5.39 | 5.43 | 4.84 | 4.84 | 4.81 | qfq | 114,087,960 | 566,109,849 | -10.04% |
| 2024-12-16 | 5.25 | 5.49 | 5.25 | 5.38 | 5.35 | qfq | 147,802,967 | 791,725,937 | 2.87% |
| 2024-12-13 | 5.09 | 5.45 | 5.05 | 5.23 | 5.20 | qfq | 189,010,833 | 996,083,983 | 1.36% |
| 2024-12-12 | 5.09 | 5.18 | 4.98 | 5.16 | 5.13 | qfq | 132,076,310 | 668,799,276 | 1.38% |
| 2024-12-11 | 5.05 | 5.15 | 4.98 | 5.09 | 5.05 | qfq | 122,286,169 | 617,877,630 | -1.17% |
| 2024-12-10 | 5.13 | 5.28 | 4.85 | 5.15 | 5.11 | qfq | 205,944,545 | 1,047,619,826 | 0.39% |
| 2024-12-09 | 5.13 | 5.37 | 5.13 | 5.13 | 5.09 | qfq | 266,632,005 | 1,377,950,145 | -10.00% |
| 2024-12-06 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | qfq | 42,871,200 | 244,365,840 | -9.95% |
| 2024-12-05 | 6.33 | 6.43 | 6.33 | 6.33 | 6.28 | qfq | 52,317,700 | 331,317,139 | -9.96% |
| 2024-12-04 | 6.60 | 7.03 | 6.33 | 7.03 | 6.98 | qfq | 290,306,944 | 2,006,473,137 | 10.02% |
| 2024-12-03 | 6.39 | 6.39 | 6.39 | 6.39 | 6.34 | qfq | 14,206,767 | 90,781,241 | 9.98% |
| 2024-12-02 | 5.81 | 5.81 | 5.81 | 5.81 | 5.77 | qfq | 30,681,446 | 178,259,201 | 10.04% |
| 2024-11-29 | 5.00 | 5.28 | 4.80 | 5.28 | 5.24 | qfq | 331,976,536 | 1,718,915,712 | 10.00% |
| 2024-11-28 | 4.48 | 4.80 | 4.44 | 4.80 | 4.76 | qfq | 159,842,013 | 759,276,989 | 10.09% |
| 2024-11-27 | 4.36 | 4.36 | 4.19 | 4.36 | 4.33 | qfq | 206,768,874 | 896,879,318 | 10.10% |
| 2024-11-26 | 3.96 | 3.96 | 3.96 | 3.96 | 3.93 | qfq | 14,920,052 | 59,083,406 | 10.00% |
| 2024-11-25 | 3.57 | 3.63 | 3.50 | 3.60 | 3.57 | qfq | 19,643,546 | 70,045,676 | 1.41% |
| 2024-11-22 | 3.51 | 3.73 | 3.50 | 3.55 | 3.52 | qfq | 42,400,663 | 153,950,122 | 1.14% |
| 2024-11-21 | 3.47 | 3.51 | 3.44 | 3.51 | 3.48 | qfq | 13,601,499 | 47,333,362 | 0.57% |
| 2024-11-20 | 3.36 | 3.53 | 3.36 | 3.49 | 3.46 | qfq | 15,929,960 | 54,971,575 | 3.25% |
| 2024-11-19 | 3.34 | 3.39 | 3.31 | 3.38 | 3.36 | qfq | 9,771,383 | 32,743,940 | 1.50% |
| 2024-11-18 | 3.39 | 3.46 | 3.31 | 3.33 | 3.31 | qfq | 14,609,441 | 49,445,910 | -1.48% |
| 2024-11-15 | 3.45 | 3.49 | 3.37 | 3.38 | 3.36 | qfq | 16,584,600 | 56,850,959 | -2.31% |
| 2024-11-14 | 3.55 | 3.55 | 3.45 | 3.46 | 3.43 | qfq | 15,898,700 | 55,696,121 | -2.81% |
| 2024-11-13 | 3.56 | 3.61 | 3.51 | 3.56 | 3.53 | qfq | 20,479,850 | 72,714,682 | -1.39% |
| 2024-11-12 | 3.61 | 3.69 | 3.57 | 3.61 | 3.58 | qfq | 27,827,437 | 100,943,186 | 0.28% |
| 2024-11-11 | 3.64 | 3.68 | 3.56 | 3.60 | 3.57 | qfq | 22,890,836 | 82,460,348 | -0.83% |
| 2024-11-08 | 3.76 | 3.78 | 3.60 | 3.63 | 3.60 | qfq | 31,522,998 | 115,495,961 | -1.89% |
| 2024-11-07 | 3.51 | 3.76 | 3.49 | 3.70 | 3.67 | qfq | 50,431,273 | 185,621,092 | 4.23% |
| 2024-11-06 | 3.54 | 3.56 | 3.49 | 3.55 | 3.52 | qfq | 27,663,927 | 97,704,996 | 0.57% |
| 2024-11-05 | 3.47 | 3.55 | 3.46 | 3.53 | 3.50 | qfq | 24,333,835 | 85,789,821 | 1.15% |
| 2024-11-04 | 3.47 | 3.53 | 3.43 | 3.49 | 3.46 | qfq | 23,910,922 | 82,933,494 | 0.00% |
| 2024-11-01 | 3.74 | 3.75 | 3.47 | 3.49 | 3.46 | qfq | 47,746,067 | 169,659,985 | -6.18% |
| 2024-10-31 | 3.72 | 3.84 | 3.67 | 3.72 | 3.69 | qfq | 59,795,960 | 224,334,426 | -2.11% |
| 2024-10-30 | 3.55 | 3.89 | 3.50 | 3.80 | 3.77 | qfq | 99,202,415 | 368,111,056 | 2.43% |
| 2024-10-29 | 3.53 | 3.86 | 3.38 | 3.71 | 3.68 | qfq | 106,626,155 | 394,898,556 | 5.70% |
| 2024-10-28 | 3.50 | 3.54 | 3.41 | 3.51 | 3.48 | qfq | 38,918,843 | 136,005,789 | 0.57% |
| 2024-10-25 | 3.28 | 3.63 | 3.26 | 3.49 | 3.46 | qfq | 70,024,098 | 242,432,558 | 5.44% |
| 2024-10-24 | 3.14 | 3.38 | 3.11 | 3.31 | 3.29 | qfq | 41,255,467 | 134,291,669 | 5.08% |
| 2024-10-23 | 3.11 | 3.22 | 3.10 | 3.15 | 3.13 | qfq | 20,400,114 | 64,367,856 | 0.64% |
| 2024-10-22 | 3.08 | 3.13 | 3.08 | 3.13 | 3.11 | qfq | 16,948,209 | 52,767,118 | 0.97% |
| 2024-10-21 | 3.14 | 3.16 | 3.07 | 3.10 | 3.08 | qfq | 27,292,367 | 84,740,574 | -1.27% |
| 2024-10-18 | 3.08 | 3.17 | 3.02 | 3.14 | 3.12 | qfq | 31,451,178 | 97,411,991 | 0.00% |
| 2024-10-17 | 3.30 | 3.33 | 3.11 | 3.14 | 3.12 | qfq | 55,086,001 | 175,497,189 | -6.55% |
| 2024-10-16 | 3.40 | 3.60 | 3.23 | 3.36 | 3.34 | qfq | 87,401,502 | 297,799,768 | -1.75% |
| 2024-10-15 | 3.28 | 3.55 | 3.28 | 3.42 | 3.40 | qfq | 46,811,547 | 161,339,678 | 4.91% |
| 2024-10-14 | 3.12 | 3.28 | 3.12 | 3.26 | 3.24 | qfq | 28,390,738 | 91,393,541 | 6.19% |
| 2024-10-11 | 3.11 | 3.16 | 3.05 | 3.07 | 3.05 | qfq | 12,491,794 | 38,700,846 | -2.23% |
| 2024-10-10 | 3.16 | 3.21 | 3.07 | 3.14 | 3.12 | qfq | 17,004,594 | 53,564,257 | 1.29% |
| 2024-10-09 | 3.37 | 3.37 | 3.10 | 3.10 | 3.08 | qfq | 27,571,952 | 88,307,738 | -8.82% |
| 2024-10-08 | 3.65 | 3.65 | 3.23 | 3.40 | 3.38 | qfq | 50,680,208 | 172,838,741 | 2.41% |
| 2024-09-30 | 3.18 | 3.35 | 3.10 | 3.32 | 3.30 | qfq | 37,327,721 | 120,663,493 | 8.50% |
| 2024-09-27 | 2.97 | 3.13 | 2.95 | 3.06 | 3.04 | qfq | 22,288,889 | 67,446,251 | 4.79% |
| 2024-09-26 | 2.86 | 2.92 | 2.85 | 2.92 | 2.90 | qfq | 13,921,918 | 40,237,905 | 2.46% |
| 2024-09-25 | 2.83 | 2.91 | 2.83 | 2.85 | 2.83 | qfq | 16,467,880 | 47,347,314 | 1.42% |
| 2024-09-24 | 2.75 | 2.82 | 2.75 | 2.81 | 2.79 | qfq | 12,701,194 | 35,490,593 | 1.81% |
| 2024-09-23 | 2.73 | 2.76 | 2.72 | 2.76 | 2.74 | qfq | 6,635,312 | 18,235,738 | 0.73% |
| 2024-09-20 | 2.78 | 2.79 | 2.72 | 2.74 | 2.72 | qfq | 6,674,728 | 18,294,226 | -0.72% |
| 2024-09-19 | 2.71 | 2.77 | 2.68 | 2.76 | 2.74 | qfq | 12,515,762 | 34,253,706 | 2.22% |
| 2024-09-18 | 2.75 | 2.76 | 2.66 | 2.70 | 2.68 | qfq | 11,815,361 | 31,892,453 | -2.17% |
| 2024-09-13 | 2.76 | 2.78 | 2.71 | 2.76 | 2.74 | qfq | 13,719,250 | 37,722,869 | 0.00% |
| 2024-09-12 | 2.80 | 2.83 | 2.73 | 2.76 | 2.74 | qfq | 25,223,389 | 69,875,265 | -2.82% |
| 2024-09-11 | 2.66 | 2.94 | 2.65 | 2.84 | 2.82 | qfq | 31,369,754 | 88,280,487 | 6.37% |
| 2024-09-10 | 2.66 | 2.69 | 2.63 | 2.67 | 2.65 | qfq | 4,059,125 | 10,791,978 | 0.75% |
| 2024-09-09 | 2.64 | 2.67 | 2.62 | 2.65 | 2.63 | qfq | 4,276,600 | 11,323,207 | 0.38% |
| 2024-09-06 | 2.69 | 2.69 | 2.64 | 2.64 | 2.62 | qfq | 4,556,077 | 12,104,676 | -1.49% |
| 2024-09-05 | 2.67 | 2.69 | 2.67 | 2.68 | 2.66 | qfq | 5,252,400 | 14,077,110 | 0.75% |
| 2024-09-04 | 2.69 | 2.70 | 2.65 | 2.66 | 2.64 | qfq | 4,788,900 | 12,791,948 | -1.12% |
| 2024-09-03 | 2.69 | 2.72 | 2.67 | 2.69 | 2.67 | qfq | 4,812,000 | 12,946,725 | 0.00% |
| 2024-09-02 | 2.71 | 2.75 | 2.68 | 2.69 | 2.67 | qfq | 6,420,400 | 17,424,748 | -0.37% |
| 2024-08-30 | 2.65 | 2.73 | 2.64 | 2.70 | 2.68 | qfq | 7,894,300 | 21,269,864 | 1.89% |
| 2024-08-29 | 2.66 | 2.66 | 2.61 | 2.65 | 2.63 | qfq | 5,965,600 | 15,770,337 | 0.38% |
| 2024-08-28 | 2.61 | 2.68 | 2.61 | 2.64 | 2.62 | qfq | 4,747,000 | 12,555,919 | 0.76% |
| 2024-08-27 | 2.66 | 2.68 | 2.61 | 2.62 | 2.60 | qfq | 4,377,929 | 11,532,401 | -1.50% |
| 2024-08-26 | 2.62 | 2.68 | 2.61 | 2.66 | 2.64 | qfq | 5,407,400 | 14,330,382 | 1.14% |
| 2024-08-23 | 2.64 | 2.65 | 2.60 | 2.63 | 2.61 | qfq | 4,819,757 | 12,625,261 | -0.38% |
| 2024-08-22 | 2.67 | 2.69 | 2.63 | 2.64 | 2.62 | qfq | 4,703,202 | 12,497,042 | -1.12% |
| 2024-08-21 | 2.71 | 2.72 | 2.66 | 2.67 | 2.65 | qfq | 6,284,026 | 16,849,916 | -1.11% |
| 2024-08-20 | 2.78 | 2.78 | 2.68 | 2.70 | 2.68 | qfq | 5,546,280 | 15,092,026 | -2.53% |
| 2024-08-19 | 2.79 | 2.81 | 2.76 | 2.77 | 2.75 | qfq | 4,158,300 | 11,573,400 | -0.72% |
| 2024-08-16 | 2.79 | 2.81 | 2.78 | 2.79 | 2.77 | qfq | 4,261,500 | 11,915,246 | 0.00% |
| 2024-08-15 | 2.76 | 2.82 | 2.74 | 2.79 | 2.77 | qfq | 4,635,900 | 12,904,536 | 0.36% |
| 2024-08-14 | 2.82 | 2.82 | 2.77 | 2.78 | 2.76 | qfq | 4,532,600 | 12,627,714 | -0.71% |
| 2024-08-13 | 2.78 | 2.82 | 2.74 | 2.80 | 2.78 | qfq | 5,229,900 | 14,585,851 | 1.08% |
| 2024-08-12 | 2.82 | 2.83 | 2.76 | 2.77 | 2.75 | qfq | 4,186,400 | 11,677,721 | -1.42% |
| 2024-08-09 | 2.84 | 2.86 | 2.80 | 2.81 | 2.79 | qfq | 4,282,000 | 12,116,538 | -1.06% |
| 2024-08-08 | 2.80 | 2.84 | 2.78 | 2.84 | 2.82 | qfq | 4,378,875 | 12,319,046 | 1.43% |
| 2024-08-07 | 2.81 | 2.83 | 2.78 | 2.80 | 2.78 | qfq | 4,152,600 | 11,664,613 | -0.36% |
| 2024-08-06 | 2.76 | 2.81 | 2.75 | 2.81 | 2.79 | qfq | 5,354,500 | 14,923,749 | 1.81% |
| 2024-08-05 | 2.81 | 2.84 | 2.76 | 2.76 | 2.74 | qfq | 5,325,705 | 14,930,963 | -2.13% |
| 2024-08-02 | 2.87 | 2.87 | 2.81 | 2.82 | 2.80 | qfq | 5,108,500 | 14,487,324 | -0.70% |
| 2024-08-01 | 2.83 | 2.88 | 2.82 | 2.84 | 2.82 | qfq | 7,961,705 | 22,689,768 | 0.35% |
| 2024-07-31 | 2.78 | 2.84 | 2.77 | 2.83 | 2.81 | qfq | 9,258,584 | 26,038,594 | 2.17% |
| 2024-07-30 | 2.76 | 2.78 | 2.74 | 2.77 | 2.75 | qfq | 4,656,600 | 12,882,720 | 0.73% |
| 2024-07-29 | 2.73 | 2.76 | 2.71 | 2.75 | 2.73 | qfq | 5,459,600 | 14,984,429 | 0.73% |
| 2024-07-26 | 2.72 | 2.74 | 2.71 | 2.73 | 2.71 | qfq | 4,471,000 | 12,196,205 | 1.49% |
| 2024-07-25 | 2.66 | 2.71 | 2.62 | 2.69 | 2.67 | qfq | 5,156,279 | 13,787,871 | 1.13% |
| 2024-07-24 | 2.70 | 2.70 | 2.65 | 2.66 | 2.64 | qfq | 6,861,155 | 18,340,013 | -1.48% |
| 2024-07-23 | 2.71 | 2.77 | 2.70 | 2.70 | 2.68 | qfq | 7,105,033 | 19,453,095 | -0.74% |
| 2024-07-22 | 2.75 | 2.75 | 2.69 | 2.72 | 2.70 | qfq | 4,241,007 | 11,520,556 | 0.00% |
| 2024-07-19 | 2.75 | 2.76 | 2.71 | 2.72 | 2.70 | qfq | 4,877,055 | 13,330,813 | -1.09% |
| 2024-07-18 | 2.71 | 2.76 | 2.67 | 2.75 | 2.73 | qfq | 5,485,955 | 14,896,050 | 0.36% |
| 2024-07-17 | 2.77 | 2.78 | 2.72 | 2.74 | 2.72 | qfq | 6,417,157 | 17,577,723 | -1.08% |
| 2024-07-16 | 2.76 | 2.78 | 2.73 | 2.77 | 2.75 | qfq | 5,475,879 | 15,082,697 | 0.36% |
| 2024-07-15 | 2.82 | 2.82 | 2.75 | 2.76 | 2.74 | qfq | 5,896,842 | 16,327,706 | -1.43% |
| 2024-07-12 | 2.81 | 2.87 | 2.79 | 2.80 | 2.78 | qfq | 6,400,214 | 18,063,035 | -0.71% |
| 2024-07-11 | 2.78 | 2.82 | 2.76 | 2.82 | 2.80 | qfq | 8,461,604 | 23,653,729 | 2.92% |
| 2024-07-10 | 2.77 | 2.77 | 2.72 | 2.74 | 2.72 | qfq | 5,838,542 | 16,012,357 | -1.08% |
| 2024-07-09 | 2.80 | 2.81 | 2.69 | 2.77 | 2.75 | qfq | 9,566,700 | 26,241,757 | -0.72% |
| 2024-07-08 | 2.88 | 2.90 | 2.78 | 2.79 | 2.77 | qfq | 6,674,600 | 18,779,189 | -2.79% |
| 2024-07-05 | 2.83 | 2.88 | 2.82 | 2.87 | 2.85 | qfq | 4,554,300 | 12,996,737 | 0.35% |
| 2024-07-04 | 2.95 | 2.95 | 2.85 | 2.86 | 2.81 | qfq | 6,809,100 | 19,626,398 | -2.39% |
| 2024-07-03 | 2.93 | 2.98 | 2.90 | 2.93 | 2.88 | qfq | 8,796,600 | 25,928,199 | 0.00% |
| 2024-07-02 | 2.86 | 2.94 | 2.84 | 2.93 | 2.88 | qfq | 8,476,574 | 24,648,854 | 3.17% |
| 2024-07-01 | 2.79 | 2.85 | 2.78 | 2.84 | 2.79 | qfq | 7,061,531 | 19,925,231 | 1.07% |
| 2024-06-28 | 2.78 | 2.82 | 2.75 | 2.81 | 2.77 | qfq | 5,480,002 | 15,370,378 | 1.44% |
| 2024-06-27 | 2.79 | 2.81 | 2.77 | 2.77 | 2.73 | qfq | 5,944,200 | 16,576,231 | -0.36% |
| 2024-06-26 | 2.70 | 2.79 | 2.67 | 2.78 | 2.74 | qfq | 8,781,694 | 23,932,814 | 2.96% |
| 2024-06-25 | 2.71 | 2.74 | 2.68 | 2.70 | 2.66 | qfq | 8,103,722 | 21,877,819 | 0.00% |
| 2024-06-24 | 2.81 | 2.83 | 2.69 | 2.70 | 2.66 | qfq | 9,427,522 | 25,746,299 | -3.91% |
| 2024-06-21 | 2.78 | 2.84 | 2.76 | 2.81 | 2.77 | qfq | 5,623,122 | 15,752,652 | 0.72% |
| 2024-06-20 | 2.86 | 2.87 | 2.78 | 2.79 | 2.75 | qfq | 7,073,140 | 19,840,136 | -2.45% |
| 2024-06-19 | 2.87 | 2.90 | 2.86 | 2.86 | 2.81 | qfq | 5,974,011 | 17,194,041 | -0.35% |
| 2024-06-18 | 2.81 | 2.88 | 2.79 | 2.87 | 2.82 | qfq | 6,652,549 | 18,960,648 | 2.50% |
| 2024-06-17 | 2.84 | 2.86 | 2.79 | 2.80 | 2.76 | qfq | 6,931,270 | 19,518,917 | -2.10% |
| 2024-06-14 | 2.86 | 2.88 | 2.83 | 2.86 | 2.81 | qfq | 5,165,277 | 14,733,715 | -0.35% |
| 2024-06-13 | 2.92 | 2.93 | 2.85 | 2.87 | 2.82 | qfq | 8,494,662 | 24,463,932 | -1.37% |
| 2024-06-12 | 2.89 | 2.92 | 2.87 | 2.91 | 2.86 | qfq | 6,140,451 | 17,838,707 | 0.69% |
| 2024-06-11 | 2.93 | 2.94 | 2.87 | 2.89 | 2.84 | qfq | 9,372,540 | 27,140,831 | -1.37% |
| 2024-06-07 | 2.89 | 2.94 | 2.84 | 2.93 | 2.88 | qfq | 14,699,938 | 42,644,682 | 2.81% |
| 2024-06-06 | 3.04 | 3.06 | 2.80 | 2.85 | 2.80 | qfq | 22,315,357 | 64,649,203 | -6.25% |
| 2024-06-05 | 3.10 | 3.11 | 3.04 | 3.04 | 2.99 | qfq | 11,242,563 | 34,526,712 | -2.88% |
| 2024-06-04 | 3.15 | 3.15 | 3.09 | 3.13 | 3.08 | qfq | 8,477,171 | 26,434,502 | -0.63% |
| 2024-06-03 | 3.21 | 3.21 | 3.09 | 3.15 | 3.10 | qfq | 12,496,789 | 39,269,291 | -1.56% |
| 2024-05-31 | 3.21 | 3.24 | 3.19 | 3.20 | 3.15 | qfq | 7,500,660 | 24,052,733 | -0.62% |
| 2024-05-30 | 3.23 | 3.27 | 3.21 | 3.22 | 3.17 | qfq | 8,186,500 | 26,523,289 | -0.92% |
| 2024-05-29 | 3.27 | 3.32 | 3.23 | 3.25 | 3.20 | qfq | 6,554,570 | 21,434,681 | -1.22% |
| 2024-05-28 | 3.34 | 3.34 | 3.28 | 3.29 | 3.24 | qfq | 7,957,850 | 26,281,528 | -1.79% |
| 2024-05-27 | 3.40 | 3.40 | 3.30 | 3.35 | 3.30 | qfq | 7,807,570 | 26,052,081 | -0.30% |
| 2024-05-24 | 3.38 | 3.42 | 3.34 | 3.36 | 3.31 | qfq | 5,916,981 | 20,049,557 | -0.88% |
| 2024-05-23 | 3.43 | 3.46 | 3.37 | 3.39 | 3.34 | qfq | 7,589,200 | 25,843,928 | -2.02% |
| 2024-05-22 | 3.48 | 3.50 | 3.43 | 3.46 | 3.40 | qfq | 7,812,430 | 27,028,420 | -0.29% |
| 2024-05-21 | 3.51 | 3.59 | 3.46 | 3.47 | 3.41 | qfq | 11,361,307 | 39,743,885 | -1.42% |
| 2024-05-20 | 3.45 | 3.59 | 3.45 | 3.52 | 3.46 | qfq | 16,555,972 | 58,216,920 | 1.73% |
| 2024-05-17 | 3.46 | 3.46 | 3.38 | 3.46 | 3.40 | qfq | 9,052,745 | 30,932,495 | 0.87% |
| 2024-05-16 | 3.40 | 3.47 | 3.37 | 3.43 | 3.38 | qfq | 10,897,322 | 37,395,029 | 1.78% |
| 2024-05-15 | 3.37 | 3.41 | 3.35 | 3.37 | 3.32 | qfq | 7,141,624 | 24,164,520 | 0.00% |
| 2024-05-14 | 3.32 | 3.38 | 3.30 | 3.37 | 3.32 | qfq | 8,807,405 | 29,465,675 | 2.43% |
| 2024-05-13 | 3.33 | 3.37 | 3.28 | 3.29 | 3.24 | qfq | 10,491,683 | 34,799,367 | -1.50% |
| 2024-05-10 | 3.38 | 3.40 | 3.33 | 3.34 | 3.29 | qfq | 8,867,100 | 29,702,037 | -1.18% |
| 2024-05-09 | 3.36 | 3.41 | 3.34 | 3.38 | 3.33 | qfq | 7,874,267 | 26,650,882 | 0.90% |
| 2024-05-08 | 3.39 | 3.41 | 3.34 | 3.35 | 3.30 | qfq | 6,736,070 | 22,713,552 | -1.47% |
| 2024-05-07 | 3.42 | 3.42 | 3.35 | 3.40 | 3.35 | qfq | 7,301,700 | 24,721,627 | -0.29% |
| 2024-05-06 | 3.40 | 3.45 | 3.38 | 3.41 | 3.36 | qfq | 8,707,874 | 29,709,819 | 0.89% |
| 2024-04-30 | 3.44 | 3.46 | 3.36 | 3.38 | 3.33 | qfq | 9,714,583 | 32,900,523 | -0.88% |
| 2024-04-29 | 3.30 | 3.42 | 3.28 | 3.41 | 3.36 | qfq | 11,418,900 | 38,472,807 | 2.71% |
| 2024-04-26 | 3.23 | 3.33 | 3.21 | 3.32 | 3.27 | qfq | 10,724,854 | 35,242,005 | 2.79% |
| 2024-04-25 | 3.23 | 3.25 | 3.20 | 3.23 | 3.18 | qfq | 7,695,470 | 24,837,166 | 0.62% |
| 2024-04-24 | 3.18 | 3.22 | 3.16 | 3.21 | 3.16 | qfq | 7,504,144 | 23,935,156 | 1.90% |
| 2024-04-23 | 3.12 | 3.20 | 3.12 | 3.15 | 3.10 | qfq | 9,373,963 | 29,618,901 | 1.29% |
| 2024-04-22 | 3.11 | 3.17 | 3.07 | 3.11 | 3.06 | qfq | 13,842,237 | 43,244,951 | 1.30% |
| 2024-04-19 | 3.06 | 3.15 | 3.05 | 3.07 | 3.02 | qfq | 11,852,534 | 36,699,975 | 0.00% |
| 2024-04-18 | 3.16 | 3.18 | 3.07 | 3.07 | 3.02 | qfq | 13,283,414 | 41,255,307 | -2.54% |
| 2024-04-17 | 3.00 | 3.18 | 3.00 | 3.15 | 3.10 | qfq | 13,141,510 | 41,048,883 | 5.70% |
| 2024-04-16 | 3.24 | 3.28 | 2.98 | 2.98 | 2.93 | qfq | 19,248,621 | 59,348,111 | -9.42% |
| 2024-04-15 | 3.40 | 3.45 | 3.24 | 3.29 | 3.24 | qfq | 15,637,110 | 51,919,799 | -4.91% |
| 2024-04-12 | 3.48 | 3.50 | 3.43 | 3.46 | 3.40 | qfq | 6,958,200 | 24,126,206 | -0.29% |
| 2024-04-11 | 3.45 | 3.52 | 3.44 | 3.47 | 3.41 | qfq | 8,203,900 | 28,599,397 | -0.86% |
| 2024-04-10 | 3.60 | 3.60 | 3.46 | 3.50 | 3.44 | qfq | 8,372,542 | 29,409,828 | -2.23% |
| 2024-04-09 | 3.49 | 3.59 | 3.48 | 3.58 | 3.52 | qfq | 8,102,712 | 28,807,599 | 1.70% |
| 2024-04-08 | 3.53 | 3.59 | 3.49 | 3.52 | 3.46 | qfq | 10,417,650 | 36,874,761 | -0.85% |
| 2024-04-03 | 3.48 | 3.57 | 3.44 | 3.55 | 3.49 | qfq | 11,036,493 | 38,669,651 | 1.72% |
| 2024-04-02 | 3.47 | 3.52 | 3.45 | 3.49 | 3.43 | qfq | 8,686,772 | 30,299,860 | 0.58% |
| 2024-04-01 | 3.37 | 3.47 | 3.37 | 3.47 | 3.41 | qfq | 9,460,602 | 32,540,590 | 2.36% |
| 2024-03-29 | 3.31 | 3.40 | 3.30 | 3.39 | 3.34 | qfq | 10,754,500 | 35,977,494 | 3.35% |
| 2024-03-28 | 3.23 | 3.34 | 3.22 | 3.28 | 3.23 | qfq | 7,666,296 | 25,206,914 | 0.92% |
| 2024-03-27 | 3.35 | 3.38 | 3.25 | 3.25 | 3.20 | qfq | 8,233,200 | 27,245,893 | -2.69% |
| 2024-03-26 | 3.35 | 3.40 | 3.32 | 3.34 | 3.29 | qfq | 7,690,602 | 25,787,954 | -0.60% |
| 2024-03-25 | 3.41 | 3.45 | 3.36 | 3.36 | 3.31 | qfq | 8,370,581 | 28,503,087 | -2.33% |
| 2024-03-22 | 3.49 | 3.51 | 3.40 | 3.44 | 3.39 | qfq | 10,407,466 | 35,841,093 | -1.99% |
| 2024-03-21 | 3.45 | 3.56 | 3.44 | 3.51 | 3.45 | qfq | 15,492,673 | 54,266,133 | 2.03% |
| 2024-03-20 | 3.39 | 3.45 | 3.39 | 3.44 | 3.39 | qfq | 7,185,117 | 24,621,707 | 0.88% |
| 2024-03-19 | 3.42 | 3.45 | 3.39 | 3.41 | 3.36 | qfq | 9,289,912 | 31,736,794 | -0.29% |
| 2024-03-18 | 3.38 | 3.43 | 3.37 | 3.42 | 3.37 | qfq | 10,180,700 | 34,610,935 | 1.18% |
| 2024-03-15 | 3.34 | 3.40 | 3.31 | 3.38 | 3.33 | qfq | 10,328,197 | 34,616,020 | 1.20% |
| 2024-03-14 | 3.34 | 3.36 | 3.29 | 3.34 | 3.29 | qfq | 7,819,193 | 26,091,359 | 0.00% |
| 2024-03-13 | 3.38 | 3.40 | 3.32 | 3.34 | 3.29 | qfq | 7,950,701 | 26,559,347 | -0.89% |
| 2024-03-12 | 3.31 | 3.38 | 3.27 | 3.37 | 3.32 | qfq | 12,407,500 | 41,317,476 | 1.81% |
| 2024-03-11 | 3.27 | 3.33 | 3.22 | 3.31 | 3.26 | qfq | 11,999,499 | 39,315,855 | 2.16% |
| 2024-03-08 | 3.23 | 3.29 | 3.21 | 3.24 | 3.19 | qfq | 8,111,222 | 26,322,240 | 0.00% |
| 2024-03-07 | 3.27 | 3.34 | 3.23 | 3.24 | 3.19 | qfq | 8,735,900 | 28,742,576 | -1.52% |
| 2024-03-06 | 3.29 | 3.32 | 3.24 | 3.29 | 3.24 | qfq | 8,247,246 | 27,066,954 | 0.92% |
| 2024-03-05 | 3.31 | 3.34 | 3.24 | 3.26 | 3.21 | qfq | 8,546,100 | 27,989,054 | -2.40% |
| 2024-03-04 | 3.36 | 3.40 | 3.26 | 3.34 | 3.29 | qfq | 11,736,874 | 39,041,650 | -1.76% |
| 2024-03-01 | 3.27 | 3.40 | 3.25 | 3.40 | 3.35 | qfq | 19,934,922 | 66,422,499 | 4.29% |
| 2024-02-29 | 3.07 | 3.27 | 3.06 | 3.26 | 3.21 | qfq | 19,568,640 | 62,336,079 | 4.82% |
| 2024-02-28 | 3.40 | 3.45 | 3.11 | 3.11 | 3.06 | qfq | 22,096,600 | 72,796,157 | -8.26% |
| 2024-02-27 | 3.26 | 3.40 | 3.23 | 3.39 | 3.34 | qfq | 11,432,000 | 38,170,479 | 3.35% |
| 2024-02-26 | 3.29 | 3.34 | 3.24 | 3.28 | 3.23 | qfq | 13,477,457 | 44,438,647 | 0.61% |
| 2024-02-23 | 3.19 | 3.27 | 3.17 | 3.26 | 3.21 | qfq | 11,825,224 | 38,059,775 | 2.52% |
| 2024-02-22 | 3.12 | 3.18 | 3.10 | 3.18 | 3.13 | qfq | 13,184,946 | 41,536,808 | 2.25% |
| 2024-02-21 | 3.06 | 3.23 | 3.00 | 3.11 | 3.06 | qfq | 12,857,924 | 40,380,878 | 1.63% |
| 2024-02-20 | 3.09 | 3.09 | 3.01 | 3.06 | 3.01 | qfq | 10,000,973 | 30,544,734 | -0.65% |
| 2024-02-19 | 2.98 | 3.11 | 2.98 | 3.08 | 3.03 | qfq | 19,151,842 | 58,350,331 | 3.70% |
| 2024-02-08 | 2.71 | 2.97 | 2.66 | 2.97 | 2.92 | qfq | 29,530,971 | 84,894,342 | 10.00% |
| 2024-02-07 | 2.81 | 2.82 | 2.63 | 2.70 | 2.66 | qfq | 22,125,421 | 59,891,930 | -4.59% |
| 2024-02-06 | 2.77 | 2.99 | 2.56 | 2.83 | 2.78 | qfq | 30,686,805 | 82,801,511 | -0.35% |
| 2024-02-05 | 3.15 | 3.15 | 2.84 | 2.84 | 2.79 | qfq | 20,286,100 | 58,721,098 | -10.13% |
| 2024-02-02 | 3.35 | 3.41 | 3.02 | 3.16 | 3.11 | qfq | 15,807,350 | 51,000,358 | -5.67% |
| 2024-02-01 | 3.52 | 3.54 | 3.32 | 3.35 | 3.30 | qfq | 12,500,066 | 42,347,621 | -4.01% |
| 2024-01-31 | 3.67 | 3.69 | 3.49 | 3.49 | 3.43 | qfq | 10,584,100 | 37,786,893 | -4.90% |
| 2024-01-30 | 3.77 | 3.82 | 3.66 | 3.67 | 3.61 | qfq | 7,352,209 | 27,574,951 | -3.93% |
| 2024-01-29 | 3.97 | 3.99 | 3.81 | 3.82 | 3.76 | qfq | 11,322,700 | 44,012,866 | -3.78% |
| 2024-01-26 | 3.89 | 4.02 | 3.85 | 3.97 | 3.91 | qfq | 14,871,451 | 58,867,848 | 2.85% |
| 2024-01-25 | 3.74 | 3.87 | 3.70 | 3.86 | 3.80 | qfq | 11,144,122 | 42,379,681 | 3.49% |
| 2024-01-24 | 3.61 | 3.73 | 3.54 | 3.73 | 3.67 | qfq | 10,147,667 | 37,032,577 | 4.19% |
| 2024-01-23 | 3.59 | 3.63 | 3.52 | 3.58 | 3.52 | qfq | 10,428,070 | 37,304,175 | 0.00% |
| 2024-01-22 | 3.84 | 3.84 | 3.52 | 3.58 | 3.52 | qfq | 16,085,721 | 59,306,327 | -7.01% |
| 2024-01-19 | 3.91 | 3.94 | 3.85 | 3.85 | 3.79 | qfq | 7,338,002 | 28,546,463 | -2.04% |
| 2024-01-18 | 3.93 | 3.98 | 3.80 | 3.93 | 3.87 | qfq | 15,072,058 | 58,398,743 | -1.01% |
| 2024-01-17 | 4.06 | 4.10 | 3.97 | 3.97 | 3.91 | qfq | 10,826,770 | 43,802,656 | -2.22% |
| 2024-01-16 | 4.10 | 4.12 | 4.01 | 4.06 | 4.00 | qfq | 7,743,109 | 31,379,731 | -1.22% |
| 2024-01-15 | 4.05 | 4.13 | 4.04 | 4.11 | 4.04 | qfq | 7,472,133 | 30,567,697 | -0.24% |
| 2024-01-12 | 4.16 | 4.21 | 4.10 | 4.12 | 4.05 | qfq | 10,251,302 | 42,605,667 | -1.90% |
| 2024-01-11 | 4.10 | 4.21 | 4.08 | 4.20 | 4.13 | qfq | 10,232,233 | 42,513,851 | 2.44% |
| 2024-01-10 | 4.09 | 4.17 | 4.03 | 4.10 | 4.03 | qfq | 9,414,600 | 38,689,178 | -0.24% |
| 2024-01-09 | 4.12 | 4.26 | 4.07 | 4.11 | 4.04 | qfq | 9,559,535 | 39,601,973 | 0.00% |
| 2024-01-08 | 4.22 | 4.23 | 4.10 | 4.11 | 4.04 | qfq | 6,750,500 | 28,050,987 | -2.61% |
| 2024-01-05 | 4.30 | 4.34 | 4.21 | 4.22 | 4.15 | qfq | 8,315,600 | 35,487,666 | -1.86% |
| 2024-01-04 | 4.29 | 4.32 | 4.27 | 4.30 | 4.23 | qfq | 5,550,800 | 23,843,007 | 0.00% |
| 2024-01-03 | 4.26 | 4.33 | 4.25 | 4.30 | 4.23 | qfq | 7,264,502 | 31,197,722 | 0.47% |
| 2024-01-02 | 4.19 | 4.32 | 4.19 | 4.28 | 4.21 | qfq | 8,009,333 | 34,131,480 | 1.90% |
| 2023-12-29 | 4.14 | 4.21 | 4.13 | 4.20 | 4.13 | qfq | 7,784,163 | 32,575,936 | 0.72% |
| 2023-12-28 | 4.00 | 4.17 | 3.94 | 4.17 | 4.10 | qfq | 10,326,609 | 42,216,543 | 4.25% |
| 2023-12-27 | 4.02 | 4.05 | 3.96 | 4.00 | 3.94 | qfq | 7,907,600 | 31,576,472 | -0.74% |
| 2023-12-26 | 4.09 | 4.10 | 4.01 | 4.03 | 3.97 | qfq | 7,421,666 | 30,062,932 | -1.47% |
| 2023-12-25 | 4.11 | 4.13 | 4.06 | 4.09 | 4.02 | qfq | 5,754,491 | 23,555,847 | -0.49% |
| 2023-12-22 | 4.22 | 4.22 | 4.10 | 4.11 | 4.04 | qfq | 10,944,766 | 45,347,785 | -2.38% |
| 2023-12-21 | 4.22 | 4.24 | 4.12 | 4.21 | 4.14 | qfq | 8,761,019 | 36,618,268 | -0.24% |
| 2023-12-20 | 4.25 | 4.27 | 4.22 | 4.22 | 4.15 | qfq | 4,820,182 | 20,458,336 | -0.71% |
| 2023-12-19 | 4.33 | 4.33 | 4.21 | 4.25 | 4.18 | qfq | 9,531,600 | 40,573,344 | -1.39% |
| 2023-12-18 | 4.36 | 4.39 | 4.30 | 4.31 | 4.24 | qfq | 8,780,320 | 38,147,179 | -1.82% |
| 2023-12-15 | 4.44 | 4.45 | 4.38 | 4.39 | 4.32 | qfq | 6,060,400 | 26,710,542 | -0.90% |
| 2023-12-14 | 4.41 | 4.48 | 4.41 | 4.43 | 4.36 | qfq | 7,981,502 | 35,459,373 | 0.45% |
| 2023-12-13 | 4.42 | 4.47 | 4.40 | 4.41 | 4.34 | qfq | 7,253,100 | 32,195,794 | -0.23% |
| 2023-12-12 | 4.36 | 4.44 | 4.35 | 4.42 | 4.35 | qfq | 7,144,010 | 31,446,744 | 1.14% |
| 2023-12-11 | 4.31 | 4.39 | 4.30 | 4.37 | 4.30 | qfq | 11,471,600 | 49,946,865 | 0.23% |
| 2023-12-08 | 4.48 | 4.51 | 4.34 | 4.36 | 4.29 | qfq | 18,153,000 | 80,077,766 | -3.11% |
| 2023-12-07 | 4.56 | 4.59 | 4.49 | 4.50 | 4.43 | qfq | 10,525,302 | 47,676,956 | -1.32% |
| 2023-12-06 | 4.56 | 4.60 | 4.55 | 4.56 | 4.49 | qfq | 9,192,490 | 41,994,332 | -0.44% |
| 2023-12-05 | 4.61 | 4.68 | 4.56 | 4.58 | 4.51 | qfq | 13,497,800 | 62,204,083 | -0.87% |
| 2023-12-04 | 4.51 | 4.65 | 4.50 | 4.62 | 4.55 | qfq | 18,444,756 | 84,610,937 | 2.44% |
| 2023-12-01 | 4.47 | 4.52 | 4.46 | 4.51 | 4.44 | qfq | 8,739,100 | 39,273,352 | 0.89% |
| 2023-11-30 | 4.46 | 4.49 | 4.42 | 4.47 | 4.40 | qfq | 9,896,200 | 44,115,246 | 0.45% |
| 2023-11-29 | 4.57 | 4.59 | 4.44 | 4.45 | 4.38 | qfq | 17,047,009 | 76,598,802 | -2.63% |
| 2023-11-28 | 4.54 | 4.59 | 4.50 | 4.57 | 4.50 | qfq | 10,280,264 | 46,830,301 | 0.66% |
| 2023-11-27 | 4.55 | 4.59 | 4.53 | 4.54 | 4.47 | qfq | 9,492,521 | 43,161,795 | -1.09% |
| 2023-11-24 | 4.63 | 4.63 | 4.52 | 4.59 | 4.52 | qfq | 11,357,900 | 51,887,028 | -0.43% |
| 2023-11-23 | 4.53 | 4.62 | 4.51 | 4.61 | 4.54 | qfq | 12,930,000 | 59,223,091 | 1.54% |
| 2023-11-22 | 4.56 | 4.60 | 4.53 | 4.54 | 4.47 | qfq | 10,810,912 | 49,287,381 | -0.44% |
| 2023-11-21 | 4.55 | 4.63 | 4.53 | 4.56 | 4.49 | qfq | 14,358,144 | 65,835,163 | 0.22% |
| 2023-11-20 | 4.59 | 4.60 | 4.52 | 4.55 | 4.48 | qfq | 11,868,714 | 53,932,353 | -0.87% |
| 2023-11-17 | 4.50 | 4.62 | 4.48 | 4.59 | 4.52 | qfq | 18,974,977 | 86,639,140 | 2.00% |
| 2023-11-16 | 4.56 | 4.58 | 4.49 | 4.50 | 4.43 | qfq | 17,892,050 | 80,812,902 | -1.75% |
| 2023-11-15 | 4.45 | 4.80 | 4.45 | 4.58 | 4.51 | qfq | 39,792,161 | 184,907,581 | 3.15% |
| 2023-11-14 | 4.44 | 4.44 | 4.39 | 4.44 | 4.37 | qfq | 7,449,300 | 32,880,829 | 0.23% |
| 2023-11-13 | 4.43 | 4.45 | 4.39 | 4.43 | 4.36 | qfq | 7,965,400 | 35,214,255 | 0.45% |
| 2023-11-10 | 4.42 | 4.44 | 4.38 | 4.41 | 4.34 | qfq | 7,165,900 | 31,586,819 | -0.68% |
| 2023-11-09 | 4.53 | 4.55 | 4.42 | 4.44 | 4.37 | qfq | 15,631,400 | 69,801,351 | -2.20% |
| 2023-11-08 | 4.61 | 4.61 | 4.53 | 4.54 | 4.47 | qfq | 10,231,000 | 46,703,162 | -1.94% |
| 2023-11-07 | 4.48 | 4.64 | 4.46 | 4.63 | 4.56 | qfq | 15,237,960 | 69,340,701 | 2.89% |
| 2023-11-06 | 4.45 | 4.53 | 4.44 | 4.50 | 4.43 | qfq | 9,508,710 | 42,599,652 | 1.58% |
| 2023-11-03 | 4.44 | 4.48 | 4.43 | 4.43 | 4.36 | qfq | 8,139,300 | 36,190,101 | -0.23% |
| 2023-11-02 | 4.53 | 4.57 | 4.43 | 4.44 | 4.37 | qfq | 10,433,600 | 46,711,335 | -2.42% |
| 2023-11-01 | 4.58 | 4.61 | 4.53 | 4.55 | 4.48 | qfq | 8,893,042 | 40,610,052 | -0.66% |
| 2023-10-31 | 4.66 | 4.70 | 4.55 | 4.58 | 4.51 | qfq | 10,473,600 | 48,267,493 | -1.29% |
| 2023-10-30 | 4.59 | 4.74 | 4.56 | 4.64 | 4.57 | qfq | 14,704,152 | 68,741,487 | 1.09% |
| 2023-10-27 | 4.55 | 4.66 | 4.55 | 4.59 | 4.52 | qfq | 13,518,636 | 62,336,339 | 0.22% |
| 2023-10-26 | 4.63 | 4.68 | 4.55 | 4.58 | 4.51 | qfq | 16,124,236 | 74,041,558 | -2.14% |
| 2023-10-25 | 4.55 | 4.74 | 4.54 | 4.68 | 4.61 | qfq | 31,310,191 | 145,519,283 | 5.17% |
| 2023-10-24 | 4.33 | 4.50 | 4.33 | 4.45 | 4.38 | qfq | 13,369,280 | 59,405,552 | 2.53% |
| 2023-10-23 | 4.36 | 4.39 | 4.21 | 4.34 | 4.27 | qfq | 12,843,877 | 55,269,390 | 0.70% |
| 2023-10-20 | 4.36 | 4.37 | 4.29 | 4.31 | 4.24 | qfq | 7,216,980 | 31,231,982 | -1.15% |
| 2023-10-19 | 4.37 | 4.44 | 4.30 | 4.36 | 4.29 | qfq | 7,844,294 | 34,319,227 | -0.46% |
| 2023-10-18 | 4.44 | 4.44 | 4.36 | 4.38 | 4.31 | qfq | 7,034,650 | 30,926,658 | -1.35% |
| 2023-10-17 | 4.48 | 4.53 | 4.41 | 4.44 | 4.37 | qfq | 7,646,900 | 34,051,753 | -0.22% |
| 2023-10-16 | 4.49 | 4.50 | 4.42 | 4.45 | 4.38 | qfq | 9,322,200 | 41,460,764 | -0.89% |
| 2023-10-13 | 4.54 | 4.56 | 4.46 | 4.49 | 4.42 | qfq | 9,526,800 | 42,887,286 | -1.10% |
| 2023-10-12 | 4.55 | 4.60 | 4.52 | 4.54 | 4.47 | qfq | 9,296,900 | 42,305,534 | -0.22% |
| 2023-10-11 | 4.55 | 4.59 | 4.51 | 4.55 | 4.48 | qfq | 11,153,700 | 50,637,998 | 0.22% |
| 2023-10-10 | 4.52 | 4.60 | 4.47 | 4.54 | 4.47 | qfq | 13,556,922 | 61,384,731 | 0.89% |
| 2023-10-09 | 4.52 | 4.55 | 4.42 | 4.50 | 4.43 | qfq | 12,092,300 | 54,164,697 | -0.88% |
| 2023-09-28 | 4.54 | 4.57 | 4.49 | 4.54 | 4.47 | qfq | 10,309,402 | 46,681,543 | 0.67% |
| 2023-09-27 | 4.43 | 4.65 | 4.43 | 4.51 | 4.44 | qfq | 21,052,402 | 95,535,220 | 1.35% |
| 2023-09-26 | 4.40 | 4.49 | 4.40 | 4.45 | 4.38 | qfq | 8,167,203 | 36,399,980 | 0.68% |
| 2023-09-25 | 4.52 | 4.54 | 4.42 | 4.42 | 4.35 | qfq | 14,463,200 | 64,478,046 | -2.64% |
| 2023-09-22 | 4.51 | 4.57 | 4.49 | 4.54 | 4.47 | qfq | 11,957,200 | 54,218,440 | 0.22% |
| 2023-09-21 | 4.55 | 4.63 | 4.52 | 4.53 | 4.46 | qfq | 11,059,867 | 50,578,611 | -0.66% |
| 2023-09-20 | 4.50 | 4.63 | 4.48 | 4.56 | 4.49 | qfq | 15,174,267 | 69,130,530 | 1.11% |
| 2023-09-19 | 4.53 | 4.58 | 4.48 | 4.51 | 4.44 | qfq | 12,913,800 | 58,427,457 | -0.66% |
| 2023-09-18 | 4.60 | 4.63 | 4.46 | 4.54 | 4.47 | qfq | 17,791,667 | 80,363,671 | 0.22% |
| 2023-09-15 | 4.46 | 4.75 | 4.40 | 4.53 | 4.46 | qfq | 35,697,993 | 161,974,032 | 2.03% |
| 2023-09-14 | 4.63 | 4.67 | 4.44 | 4.44 | 4.37 | qfq | 60,787,416 | 274,119,935 | -5.93% |
| 2023-09-13 | 4.80 | 4.99 | 4.71 | 4.72 | 4.64 | qfq | 78,853,381 | 383,062,095 | 0.64% |
| 2023-09-12 | 4.87 | 4.87 | 4.66 | 4.69 | 4.62 | qfq | 28,298,303 | 134,308,378 | -4.29% |
| 2023-09-11 | 4.80 | 4.91 | 4.73 | 4.90 | 4.82 | qfq | 30,583,864 | 147,725,630 | 1.24% |
| 2023-09-08 | 4.60 | 4.86 | 4.53 | 4.84 | 4.76 | qfq | 39,527,124 | 187,752,756 | 5.22% |
| 2023-09-07 | 4.65 | 4.75 | 4.58 | 4.60 | 4.53 | qfq | 24,859,464 | 115,653,282 | -1.71% |
| 2023-09-06 | 4.59 | 4.72 | 4.47 | 4.68 | 4.61 | qfq | 32,717,145 | 150,605,390 | 1.30% |
| 2023-09-05 | 4.39 | 4.65 | 4.35 | 4.62 | 4.55 | qfq | 35,226,920 | 160,121,525 | 5.24% |
| 2023-09-04 | 4.36 | 4.42 | 4.30 | 4.39 | 4.32 | qfq | 10,885,510 | 47,599,536 | 1.62% |
| 2023-09-01 | 4.32 | 4.35 | 4.29 | 4.32 | 4.25 | qfq | 9,186,446 | 39,581,233 | -0.23% |
| 2023-08-31 | 4.44 | 4.44 | 4.31 | 4.33 | 4.26 | qfq | 11,762,224 | 51,103,499 | -1.59% |
| 2023-08-30 | 4.44 | 4.48 | 4.38 | 4.40 | 4.33 | qfq | 10,805,190 | 47,766,716 | -0.90% |
| 2023-08-29 | 4.28 | 4.46 | 4.28 | 4.44 | 4.37 | qfq | 16,276,144 | 71,626,389 | 3.26% |
| 2023-08-28 | 4.48 | 4.56 | 4.27 | 4.30 | 4.23 | qfq | 20,877,522 | 91,852,304 | -1.60% |
| 2023-08-25 | 4.33 | 4.51 | 4.30 | 4.37 | 4.30 | qfq | 18,957,020 | 83,742,205 | -0.23% |
| 2023-08-24 | 4.45 | 4.45 | 4.31 | 4.38 | 4.31 | qfq | 12,874,060 | 56,193,804 | -0.68% |
| 2023-08-23 | 4.36 | 4.47 | 4.30 | 4.41 | 4.34 | qfq | 12,950,338 | 57,110,147 | 1.15% |
| 2023-08-22 | 4.35 | 4.38 | 4.28 | 4.36 | 4.29 | qfq | 8,654,383 | 37,379,007 | 0.46% |
| 2023-08-21 | 4.38 | 4.45 | 4.33 | 4.34 | 4.27 | qfq | 11,596,500 | 50,812,120 | -1.14% |
| 2023-08-18 | 4.48 | 4.56 | 4.39 | 4.39 | 4.32 | qfq | 11,275,777 | 50,367,358 | -2.23% |
| 2023-08-17 | 4.38 | 4.50 | 4.34 | 4.49 | 4.42 | qfq | 9,771,100 | 43,430,033 | 2.05% |
| 2023-08-16 | 4.35 | 4.48 | 4.33 | 4.40 | 4.33 | qfq | 9,950,800 | 43,921,105 | 0.69% |
| 2023-08-15 | 4.39 | 4.42 | 4.33 | 4.37 | 4.30 | qfq | 7,277,502 | 31,854,406 | -0.91% |
| 2023-08-14 | 4.30 | 4.41 | 4.27 | 4.41 | 4.34 | qfq | 10,044,926 | 43,662,236 | 2.08% |
| 2023-08-11 | 4.47 | 4.49 | 4.32 | 4.32 | 4.25 | qfq | 13,362,902 | 58,534,477 | -3.79% |
| 2023-08-10 | 4.41 | 4.50 | 4.30 | 4.49 | 4.42 | qfq | 22,295,328 | 98,375,839 | 2.05% |
| 2023-08-09 | 4.45 | 4.45 | 4.36 | 4.40 | 4.33 | qfq | 12,588,661 | 55,461,116 | -1.57% |
| 2023-08-08 | 4.52 | 4.55 | 4.45 | 4.47 | 4.40 | qfq | 9,824,393 | 43,916,911 | -0.89% |
| 2023-08-07 | 4.50 | 4.53 | 4.47 | 4.51 | 4.44 | qfq | 9,790,100 | 44,035,427 | -0.22% |
| 2023-08-04 | 4.55 | 4.68 | 4.46 | 4.52 | 4.45 | qfq | 17,807,500 | 81,082,034 | -0.44% |
| 2023-08-03 | 4.60 | 4.60 | 4.48 | 4.54 | 4.47 | qfq | 12,922,327 | 58,365,900 | -1.09% |
| 2023-08-02 | 4.67 | 4.68 | 4.55 | 4.59 | 4.52 | qfq | 15,640,800 | 72,052,781 | -1.71% |
| 2023-08-01 | 4.74 | 4.75 | 4.66 | 4.67 | 4.60 | qfq | 12,892,165 | 60,473,426 | -1.68% |
| 2023-07-31 | 4.72 | 4.81 | 4.70 | 4.75 | 4.67 | qfq | 15,873,000 | 75,377,645 | 0.00% |
| 2023-07-28 | 4.80 | 4.83 | 4.72 | 4.75 | 4.67 | qfq | 13,044,631 | 62,028,423 | -0.63% |
| 2023-07-27 | 4.75 | 4.82 | 4.71 | 4.78 | 4.70 | qfq | 16,235,363 | 77,538,054 | 0.42% |
| 2023-07-26 | 4.83 | 4.85 | 4.68 | 4.76 | 4.68 | qfq | 15,938,506 | 75,845,388 | -1.24% |
| 2023-07-25 | 4.78 | 4.84 | 4.76 | 4.82 | 4.74 | qfq | 12,787,266 | 61,453,412 | 1.69% |
| 2023-07-24 | 4.68 | 4.80 | 4.66 | 4.74 | 4.66 | qfq | 8,588,215 | 40,658,803 | 0.85% |
| 2023-07-21 | 4.71 | 4.78 | 4.68 | 4.70 | 4.62 | qfq | 7,681,242 | 36,249,753 | -0.21% |
| 2023-07-20 | 4.81 | 4.81 | 4.70 | 4.71 | 4.63 | qfq | 8,434,690 | 40,108,105 | -1.67% |
| 2023-07-19 | 4.77 | 4.84 | 4.74 | 4.79 | 4.71 | qfq | 7,456,564 | 35,735,903 | 0.00% |
| 2023-07-18 | 4.80 | 4.85 | 4.74 | 4.79 | 4.71 | qfq | 7,301,405 | 35,066,136 | -0.21% |