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
浩物股份000757.SZ
最近收盘价3.572026-07-17
最近交易日2026-07-17
成交量（股）17,202,129
成交额（元）63,430,981
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 3.76 | 3.83 | 3.56 | 3.57 | 3.57 | qfq | 17,202,129 | 63,430,981 | -4.80% |
| 2026-07-16 | 3.72 | 3.82 | 3.67 | 3.75 | 3.75 | qfq | 11,494,174 | 43,227,120 | 0.27% |
| 2026-07-15 | 3.63 | 3.77 | 3.60 | 3.74 | 3.74 | qfq | 11,426,500 | 42,331,812 | 2.75% |
| 2026-07-14 | 3.51 | 3.64 | 3.46 | 3.64 | 3.64 | qfq | 13,605,010 | 48,554,562 | 3.70% |
| 2026-07-13 | 3.64 | 3.66 | 3.49 | 3.51 | 3.51 | qfq | 13,826,737 | 49,028,764 | -3.57% |
| 2026-07-10 | 3.57 | 3.73 | 3.53 | 3.64 | 3.64 | qfq | 15,630,600 | 57,021,737 | 1.39% |
| 2026-07-09 | 3.56 | 3.63 | 3.46 | 3.59 | 3.59 | qfq | 15,967,514 | 56,504,432 | 0.00% |
| 2026-07-08 | 3.63 | 3.67 | 3.51 | 3.59 | 3.59 | qfq | 13,967,100 | 50,006,811 | -1.37% |
| 2026-07-07 | 3.75 | 3.80 | 3.63 | 3.64 | 3.64 | qfq | 14,761,300 | 54,539,514 | -3.45% |
| 2026-07-06 | 3.85 | 3.87 | 3.72 | 3.77 | 3.77 | qfq | 20,470,134 | 77,602,247 | -1.82% |
| 2026-07-03 | 3.87 | 3.95 | 3.79 | 3.84 | 3.84 | qfq | 30,744,115 | 118,837,198 | 1.32% |
| 2026-07-02 | 3.82 | 4.08 | 3.78 | 3.79 | 3.79 | qfq | 63,265,677 | 248,834,896 | 1.07% |
| 2026-07-01 | 3.41 | 3.75 | 3.37 | 3.75 | 3.75 | qfq | 26,922,400 | 97,731,273 | 9.97% |
| 2026-06-30 | 3.45 | 3.49 | 3.34 | 3.41 | 3.41 | qfq | 11,142,300 | 38,067,119 | -0.87% |
| 2026-06-29 | 3.46 | 3.48 | 3.28 | 3.44 | 3.44 | qfq | 14,892,830 | 50,588,462 | -0.86% |
| 2026-06-26 | 3.49 | 3.53 | 3.42 | 3.47 | 3.47 | qfq | 10,471,403 | 36,309,751 | -1.42% |
| 2026-06-25 | 3.57 | 3.59 | 3.44 | 3.52 | 3.52 | qfq | 13,206,510 | 46,260,520 | -1.40% |
| 2026-06-24 | 3.78 | 3.80 | 3.54 | 3.57 | 3.57 | qfq | 19,343,850 | 70,172,662 | -5.56% |
| 2026-06-23 | 3.71 | 3.88 | 3.68 | 3.78 | 3.78 | qfq | 19,073,600 | 72,300,766 | 0.80% |
| 2026-06-22 | 3.67 | 3.75 | 3.55 | 3.75 | 3.75 | qfq | 18,060,693 | 65,441,375 | 2.46% |
| 2026-06-18 | 3.68 | 3.71 | 3.58 | 3.66 | 3.66 | qfq | 12,913,635 | 47,088,296 | -1.35% |
| 2026-06-17 | 3.77 | 3.80 | 3.66 | 3.71 | 3.71 | qfq | 14,599,800 | 54,290,524 | -1.85% |
| 2026-06-16 | 3.88 | 3.88 | 3.65 | 3.78 | 3.78 | qfq | 16,684,990 | 62,456,534 | -2.33% |
| 2026-06-15 | 3.91 | 4.02 | 3.83 | 3.87 | 3.87 | qfq | 17,104,700 | 66,948,232 | 0.00% |
| 2026-06-12 | 3.88 | 3.95 | 3.82 | 3.87 | 3.87 | qfq | 11,458,563 | 44,544,140 | 0.52% |
| 2026-06-11 | 3.85 | 3.87 | 3.76 | 3.85 | 3.85 | qfq | 14,287,990 | 54,671,922 | 0.00% |
| 2026-06-10 | 3.91 | 4.00 | 3.75 | 3.85 | 3.85 | qfq | 12,677,500 | 48,927,072 | -1.03% |
| 2026-06-09 | 3.91 | 3.97 | 3.83 | 3.89 | 3.89 | qfq | 10,654,400 | 41,384,438 | -0.26% |
| 2026-06-08 | 3.91 | 4.00 | 3.85 | 3.90 | 3.90 | qfq | 16,090,500 | 63,149,505 | -2.26% |
| 2026-06-05 | 3.90 | 4.05 | 3.86 | 3.99 | 3.99 | qfq | 14,250,300 | 56,308,263 | 2.05% |
| 2026-06-04 | 3.99 | 4.04 | 3.87 | 3.91 | 3.91 | qfq | 8,285,700 | 32,526,235 | -2.49% |
| 2026-06-03 | 4.02 | 4.09 | 3.96 | 4.01 | 4.01 | qfq | 11,838,800 | 47,596,581 | -0.25% |
| 2026-06-02 | 4.25 | 4.28 | 4.00 | 4.02 | 4.02 | qfq | 14,845,100 | 60,649,753 | -4.96% |
| 2026-06-01 | 4.04 | 4.27 | 3.95 | 4.23 | 4.23 | qfq | 19,182,799 | 79,990,482 | 5.49% |
| 2026-05-29 | 4.16 | 4.19 | 4.00 | 4.01 | 4.01 | qfq | 10,931,700 | 44,705,765 | -3.61% |
| 2026-05-28 | 4.12 | 4.20 | 4.03 | 4.16 | 4.16 | qfq | 12,979,800 | 53,771,440 | 0.73% |
| 2026-05-27 | 4.25 | 4.26 | 4.08 | 4.13 | 4.13 | qfq | 13,518,536 | 55,867,784 | -3.28% |
| 2026-05-26 | 4.40 | 4.42 | 4.19 | 4.27 | 4.27 | qfq | 17,172,730 | 73,861,407 | -3.17% |
| 2026-05-25 | 4.42 | 4.50 | 4.38 | 4.41 | 4.41 | qfq | 11,497,540 | 50,933,768 | -0.23% |
| 2026-05-22 | 4.37 | 4.44 | 4.29 | 4.42 | 4.42 | qfq | 13,799,921 | 60,334,313 | 1.61% |
| 2026-05-21 | 4.54 | 4.62 | 4.33 | 4.35 | 4.35 | qfq | 14,238,364 | 64,101,511 | -3.76% |
| 2026-05-20 | 4.64 | 4.64 | 4.40 | 4.52 | 4.52 | qfq | 15,682,500 | 70,526,783 | -1.95% |
| 2026-05-19 | 4.61 | 4.67 | 4.54 | 4.61 | 4.61 | qfq | 12,342,659 | 56,882,703 | 0.88% |
| 2026-05-18 | 4.68 | 4.70 | 4.50 | 4.57 | 4.57 | qfq | 17,333,256 | 79,106,995 | -2.14% |
| 2026-05-15 | 4.74 | 4.79 | 4.62 | 4.67 | 4.67 | qfq | 11,482,870 | 54,186,219 | -1.48% |
| 2026-05-14 | 4.85 | 4.86 | 4.74 | 4.74 | 4.74 | qfq | 12,392,900 | 59,384,474 | -1.66% |
| 2026-05-13 | 4.90 | 4.91 | 4.81 | 4.82 | 4.82 | qfq | 10,503,150 | 50,873,883 | -1.23% |
| 2026-05-12 | 4.93 | 4.96 | 4.81 | 4.88 | 4.88 | qfq | 14,334,190 | 70,134,009 | -1.21% |
| 2026-05-11 | 4.89 | 4.98 | 4.88 | 4.94 | 4.94 | qfq | 16,613,534 | 82,020,974 | 0.82% |
| 2026-05-08 | 4.86 | 4.91 | 4.83 | 4.90 | 4.90 | qfq | 11,491,100 | 56,049,488 | 1.24% |
| 2026-05-07 | 4.93 | 4.97 | 4.82 | 4.84 | 4.84 | qfq | 12,549,545 | 61,368,865 | -1.22% |
| 2026-05-06 | 4.92 | 5.00 | 4.86 | 4.90 | 4.90 | qfq | 12,926,300 | 63,678,709 | 0.20% |
| 2026-04-30 | 4.88 | 4.98 | 4.81 | 4.89 | 4.89 | qfq | 11,446,900 | 56,034,801 | 0.41% |
| 2026-04-29 | 4.76 | 4.90 | 4.73 | 4.87 | 4.87 | qfq | 14,289,260 | 69,114,672 | 2.31% |
| 2026-04-28 | 4.75 | 4.82 | 4.72 | 4.76 | 4.76 | qfq | 14,586,507 | 69,472,784 | -0.21% |
| 2026-04-27 | 4.70 | 4.80 | 4.61 | 4.77 | 4.77 | qfq | 20,718,585 | 97,547,138 | 0.63% |
| 2026-04-24 | 4.70 | 4.77 | 4.61 | 4.74 | 4.74 | qfq | 10,740,100 | 50,570,659 | 1.28% |
| 2026-04-23 | 4.75 | 4.76 | 4.66 | 4.68 | 4.68 | qfq | 10,485,160 | 49,298,518 | -1.47% |
| 2026-04-22 | 4.72 | 4.78 | 4.67 | 4.75 | 4.75 | qfq | 9,347,200 | 44,289,570 | 0.42% |
| 2026-04-21 | 4.73 | 4.76 | 4.69 | 4.73 | 4.73 | qfq | 7,783,272 | 36,809,533 | 0.00% |
| 2026-04-20 | 4.70 | 4.74 | 4.66 | 4.73 | 4.73 | qfq | 6,991,272 | 32,942,830 | 0.64% |
| 2026-04-17 | 4.76 | 4.77 | 4.64 | 4.70 | 4.70 | qfq | 7,917,000 | 37,152,604 | -1.47% |
| 2026-04-16 | 4.66 | 4.78 | 4.59 | 4.77 | 4.77 | qfq | 9,056,690 | 42,577,952 | 3.25% |
| 2026-04-15 | 4.68 | 4.78 | 4.59 | 4.62 | 4.62 | qfq | 10,828,890 | 50,588,746 | -1.49% |
| 2026-04-14 | 4.80 | 4.83 | 4.63 | 4.69 | 4.69 | qfq | 13,421,452 | 63,242,470 | -1.88% |
| 2026-04-13 | 4.79 | 4.80 | 4.71 | 4.78 | 4.78 | qfq | 8,436,000 | 40,078,010 | 0.00% |
| 2026-04-10 | 4.77 | 4.85 | 4.74 | 4.78 | 4.78 | qfq | 12,568,300 | 60,358,465 | 1.06% |
| 2026-04-09 | 4.84 | 4.86 | 4.72 | 4.73 | 4.73 | qfq | 9,171,200 | 43,708,395 | -2.87% |
| 2026-04-08 | 4.79 | 4.87 | 4.75 | 4.87 | 4.87 | qfq | 13,079,750 | 63,102,217 | 4.28% |
| 2026-04-07 | 4.55 | 4.70 | 4.50 | 4.67 | 4.67 | qfq | 15,214,600 | 70,622,863 | 2.64% |
| 2026-04-03 | 4.74 | 4.78 | 4.51 | 4.55 | 4.55 | qfq | 12,779,816 | 58,820,741 | -3.19% |
| 2026-04-02 | 4.81 | 4.81 | 4.65 | 4.70 | 4.70 | qfq | 11,082,750 | 52,291,013 | -1.67% |
| 2026-04-01 | 4.88 | 4.90 | 4.73 | 4.78 | 4.78 | qfq | 9,000,100 | 43,265,649 | -0.21% |
| 2026-03-31 | 4.85 | 4.92 | 4.76 | 4.79 | 4.79 | qfq | 9,371,200 | 45,369,962 | -1.03% |
| 2026-03-30 | 4.81 | 4.86 | 4.70 | 4.84 | 4.84 | qfq | 10,575,300 | 50,634,612 | 0.62% |
| 2026-03-27 | 4.68 | 4.81 | 4.66 | 4.81 | 4.81 | qfq | 8,583,400 | 40,853,674 | 2.12% |
| 2026-03-26 | 4.82 | 4.87 | 4.67 | 4.71 | 4.71 | qfq | 10,517,300 | 49,914,259 | -2.28% |
| 2026-03-25 | 4.71 | 4.85 | 4.67 | 4.82 | 4.82 | qfq | 13,674,500 | 65,652,346 | 2.34% |
| 2026-03-24 | 4.57 | 4.72 | 4.49 | 4.71 | 4.71 | qfq | 19,435,700 | 89,358,611 | 5.13% |
| 2026-03-23 | 4.80 | 4.80 | 4.43 | 4.48 | 4.48 | qfq | 16,774,400 | 77,461,824 | -7.63% |
| 2026-03-20 | 5.10 | 5.13 | 4.84 | 4.85 | 4.85 | qfq | 13,281,748 | 65,942,279 | -4.34% |
| 2026-03-19 | 5.22 | 5.25 | 5.06 | 5.07 | 5.07 | qfq | 16,899,500 | 87,154,629 | -3.06% |
| 2026-03-18 | 5.18 | 5.23 | 5.14 | 5.23 | 5.23 | qfq | 9,767,700 | 50,629,908 | 0.97% |
| 2026-03-17 | 5.28 | 5.31 | 5.17 | 5.18 | 5.18 | qfq | 10,144,550 | 53,112,061 | -1.52% |
| 2026-03-16 | 5.26 | 5.33 | 5.22 | 5.26 | 5.26 | qfq | 9,041,100 | 47,568,552 | 0.00% |
| 2026-03-13 | 5.26 | 5.38 | 5.21 | 5.26 | 5.26 | qfq | 10,802,200 | 57,355,911 | 0.00% |
| 2026-03-12 | 5.31 | 5.37 | 5.24 | 5.26 | 5.26 | qfq | 10,421,300 | 55,176,185 | -1.31% |
| 2026-03-11 | 5.36 | 5.36 | 5.28 | 5.33 | 5.33 | qfq | 8,645,585 | 45,908,989 | 0.38% |
| 2026-03-10 | 5.27 | 5.35 | 5.22 | 5.31 | 5.31 | qfq | 9,666,845 | 51,331,924 | 0.76% |
| 2026-03-09 | 5.27 | 5.30 | 5.18 | 5.27 | 5.27 | qfq | 15,887,625 | 83,168,036 | -0.19% |
| 2026-03-06 | 5.12 | 5.30 | 5.09 | 5.28 | 5.28 | qfq | 16,869,400 | 88,423,372 | 2.92% |
| 2026-03-05 | 5.06 | 5.17 | 5.06 | 5.13 | 5.13 | qfq | 15,926,314 | 81,562,329 | 3.01% |
| 2026-03-04 | 5.00 | 5.07 | 4.95 | 4.98 | 4.98 | qfq | 10,672,793 | 53,370,112 | -1.39% |
| 2026-03-03 | 5.17 | 5.24 | 5.04 | 5.05 | 5.05 | qfq | 16,301,700 | 84,068,414 | -2.13% |
| 2026-03-02 | 5.30 | 5.30 | 5.08 | 5.16 | 5.16 | qfq | 14,049,700 | 72,941,433 | -3.37% |
| 2026-02-27 | 5.28 | 5.35 | 5.26 | 5.34 | 5.34 | qfq | 9,431,834 | 50,075,540 | 0.95% |
| 2026-02-26 | 5.31 | 5.32 | 5.25 | 5.29 | 5.29 | qfq | 8,928,400 | 47,191,501 | 0.00% |
| 2026-02-25 | 5.31 | 5.33 | 5.27 | 5.29 | 5.29 | qfq | 9,089,800 | 48,162,187 | -0.19% |
| 2026-02-24 | 5.25 | 5.32 | 5.22 | 5.30 | 5.30 | qfq | 11,491,688 | 60,684,565 | 1.73% |
| 2026-02-13 | 5.20 | 5.27 | 5.19 | 5.21 | 5.21 | qfq | 7,151,088 | 37,430,071 | 0.00% |
| 2026-02-12 | 5.29 | 5.31 | 5.19 | 5.21 | 5.21 | qfq | 9,416,024 | 49,436,890 | -1.88% |
| 2026-02-11 | 5.32 | 5.33 | 5.25 | 5.31 | 5.31 | qfq | 7,026,645 | 37,213,602 | -0.19% |
| 2026-02-10 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | qfq | 8,694,400 | 46,229,901 | 0.57% |
| 2026-02-09 | 5.27 | 5.31 | 5.23 | 5.29 | 5.29 | qfq | 9,767,300 | 51,536,233 | 0.95% |
| 2026-02-06 | 5.18 | 5.29 | 5.15 | 5.24 | 5.24 | qfq | 13,397,845 | 70,193,860 | 1.16% |
| 2026-02-05 | 5.22 | 5.28 | 5.17 | 5.18 | 5.18 | qfq | 12,291,614 | 64,227,688 | -0.77% |
| 2026-02-04 | 5.18 | 5.28 | 5.14 | 5.22 | 5.22 | qfq | 9,864,623 | 51,545,497 | 0.77% |
| 2026-02-03 | 5.12 | 5.19 | 5.09 | 5.18 | 5.18 | qfq | 10,048,200 | 51,763,754 | 1.77% |
| 2026-02-02 | 5.19 | 5.22 | 5.08 | 5.09 | 5.09 | qfq | 14,702,100 | 75,995,194 | -2.12% |
| 2026-01-30 | 5.10 | 5.21 | 5.08 | 5.20 | 5.20 | qfq | 13,149,090 | 67,696,483 | 1.36% |
| 2026-01-29 | 5.12 | 5.20 | 5.08 | 5.13 | 5.13 | qfq | 8,644,890 | 44,508,482 | -0.19% |
| 2026-01-28 | 5.20 | 5.24 | 5.13 | 5.14 | 5.14 | qfq | 8,998,700 | 46,427,052 | -1.53% |
| 2026-01-27 | 5.19 | 5.23 | 5.06 | 5.22 | 5.22 | qfq | 13,660,442 | 70,237,232 | 0.38% |
| 2026-01-26 | 5.26 | 5.28 | 5.16 | 5.20 | 5.20 | qfq | 14,336,700 | 74,525,841 | -1.33% |
| 2026-01-23 | 5.32 | 5.34 | 5.23 | 5.27 | 5.27 | qfq | 12,446,600 | 65,450,724 | -0.94% |
| 2026-01-22 | 5.26 | 5.36 | 5.25 | 5.32 | 5.32 | qfq | 16,015,000 | 84,891,608 | 1.14% |
| 2026-01-21 | 5.17 | 5.27 | 5.13 | 5.26 | 5.26 | qfq | 11,946,479 | 62,313,693 | 0.57% |
| 2026-01-20 | 5.26 | 5.27 | 5.14 | 5.23 | 5.23 | qfq | 17,218,443 | 89,722,217 | -0.57% |
| 2026-01-19 | 5.15 | 5.30 | 5.09 | 5.26 | 5.26 | qfq | 22,923,092 | 119,354,543 | 4.16% |
| 2026-01-16 | 5.06 | 5.07 | 4.96 | 5.05 | 5.05 | qfq | 14,068,845 | 70,729,707 | 1.41% |
| 2026-01-15 | 4.93 | 5.00 | 4.90 | 4.98 | 4.98 | qfq | 9,130,000 | 45,286,485 | 0.81% |
| 2026-01-14 | 4.98 | 5.00 | 4.88 | 4.94 | 4.94 | qfq | 13,469,024 | 66,680,309 | -0.20% |
| 2026-01-13 | 4.97 | 5.03 | 4.93 | 4.95 | 4.95 | qfq | 11,442,828 | 57,034,344 | -0.40% |
| 2026-01-12 | 4.92 | 4.98 | 4.90 | 4.97 | 4.97 | qfq | 10,150,700 | 50,173,642 | 1.22% |
| 2026-01-09 | 4.92 | 4.93 | 4.86 | 4.91 | 4.91 | qfq | 10,002,200 | 48,992,453 | -0.20% |
| 2026-01-08 | 4.83 | 4.94 | 4.82 | 4.92 | 4.92 | qfq | 10,731,095 | 52,482,006 | 1.86% |
| 2026-01-07 | 4.90 | 4.91 | 4.81 | 4.83 | 4.83 | qfq | 10,808,300 | 52,423,191 | -1.43% |
| 2026-01-06 | 4.87 | 4.92 | 4.84 | 4.90 | 4.90 | qfq | 8,567,227 | 41,907,416 | 1.03% |
| 2026-01-05 | 4.87 | 4.91 | 4.84 | 4.85 | 4.85 | qfq | 9,314,180 | 45,386,507 | -0.41% |
| 2025-12-31 | 4.93 | 4.93 | 4.84 | 4.87 | 4.87 | qfq | 6,713,700 | 32,688,248 | -0.81% |
| 2025-12-30 | 4.90 | 5.00 | 4.84 | 4.91 | 4.91 | qfq | 7,675,000 | 37,730,316 | -0.41% |
| 2025-12-29 | 4.94 | 4.95 | 4.86 | 4.93 | 4.93 | qfq | 9,128,300 | 44,846,750 | -0.20% |
| 2025-12-26 | 5.00 | 5.09 | 4.93 | 4.94 | 4.94 | qfq | 14,311,900 | 71,380,154 | -1.20% |
| 2025-12-25 | 4.96 | 5.02 | 4.95 | 5.00 | 5.00 | qfq | 6,867,700 | 34,255,354 | 0.40% |
| 2025-12-24 | 4.97 | 5.00 | 4.93 | 4.98 | 4.98 | qfq | 5,314,790 | 26,428,709 | 0.00% |
| 2025-12-23 | 5.07 | 5.07 | 4.93 | 4.98 | 4.98 | qfq | 10,807,390 | 53,944,075 | -1.58% |
| 2025-12-22 | 5.08 | 5.14 | 5.04 | 5.06 | 5.06 | qfq | 8,428,500 | 42,745,071 | -0.20% |
| 2025-12-19 | 4.93 | 5.07 | 4.90 | 5.07 | 5.07 | qfq | 13,306,780 | 66,637,374 | 2.84% |
| 2025-12-18 | 4.83 | 4.98 | 4.82 | 4.93 | 4.93 | qfq | 10,046,090 | 49,429,390 | 1.44% |
| 2025-12-17 | 4.79 | 4.87 | 4.72 | 4.86 | 4.86 | qfq | 10,585,300 | 50,795,916 | 1.04% |
| 2025-12-16 | 4.91 | 4.93 | 4.79 | 4.81 | 4.81 | qfq | 9,198,670 | 44,442,008 | -2.04% |
| 2025-12-15 | 4.82 | 4.93 | 4.79 | 4.91 | 4.91 | qfq | 9,427,582 | 45,998,549 | 0.41% |
| 2025-12-12 | 5.00 | 5.06 | 4.87 | 4.89 | 4.89 | qfq | 15,971,600 | 78,536,098 | -1.41% |
| 2025-12-11 | 5.06 | 5.14 | 4.94 | 4.96 | 4.96 | qfq | 21,636,600 | 108,022,297 | -3.50% |
| 2025-12-10 | 5.03 | 5.51 | 4.98 | 5.14 | 5.14 | qfq | 30,414,479 | 157,067,078 | 2.39% |
| 2025-12-09 | 5.12 | 5.15 | 5.01 | 5.02 | 5.02 | qfq | 12,680,742 | 64,519,058 | -1.95% |
| 2025-12-08 | 5.16 | 5.18 | 5.09 | 5.12 | 5.12 | qfq | 10,384,358 | 53,333,488 | -0.39% |
| 2025-12-05 | 5.12 | 5.18 | 5.08 | 5.14 | 5.14 | qfq | 9,386,658 | 48,281,238 | 0.78% |
| 2025-12-04 | 5.18 | 5.20 | 5.09 | 5.10 | 5.10 | qfq | 10,158,500 | 52,244,037 | -0.97% |
| 2025-12-03 | 5.17 | 5.18 | 5.08 | 5.15 | 5.15 | qfq | 8,835,515 | 45,354,864 | -0.19% |
| 2025-12-02 | 5.11 | 5.18 | 5.06 | 5.16 | 5.16 | qfq | 8,716,354 | 44,675,034 | 0.98% |
| 2025-12-01 | 5.16 | 5.23 | 5.09 | 5.11 | 5.11 | qfq | 13,329,871 | 68,838,552 | -0.78% |
| 2025-11-28 | 5.02 | 5.16 | 5.01 | 5.15 | 5.15 | qfq | 10,292,351 | 52,430,133 | 1.98% |
| 2025-11-27 | 5.03 | 5.13 | 4.98 | 5.05 | 5.05 | qfq | 13,162,300 | 66,527,642 | 0.60% |
| 2025-11-26 | 5.03 | 5.15 | 5.01 | 5.02 | 5.02 | qfq | 11,254,096 | 57,086,582 | -0.20% |
| 2025-11-25 | 4.97 | 5.07 | 4.95 | 5.03 | 5.03 | qfq | 10,462,400 | 52,675,473 | 1.82% |
| 2025-11-24 | 4.90 | 5.00 | 4.89 | 4.94 | 4.94 | qfq | 13,712,500 | 67,860,723 | 0.82% |
| 2025-11-21 | 5.12 | 5.19 | 4.87 | 4.90 | 4.90 | qfq | 20,914,200 | 104,948,064 | -5.22% |
| 2025-11-20 | 5.20 | 5.27 | 5.14 | 5.17 | 5.17 | qfq | 10,144,600 | 52,587,788 | -0.19% |
| 2025-11-19 | 5.30 | 5.37 | 5.12 | 5.18 | 5.18 | qfq | 19,326,200 | 100,394,924 | -2.08% |
| 2025-11-18 | 5.52 | 5.52 | 5.26 | 5.29 | 5.29 | qfq | 23,768,507 | 127,334,037 | -4.17% |
| 2025-11-17 | 5.48 | 5.55 | 5.42 | 5.52 | 5.52 | qfq | 17,205,602 | 94,532,350 | 0.91% |
| 2025-11-14 | 5.42 | 5.54 | 5.40 | 5.47 | 5.47 | qfq | 16,660,890 | 91,447,067 | 0.37% |
| 2025-11-13 | 5.45 | 5.48 | 5.39 | 5.45 | 5.45 | qfq | 16,307,700 | 88,582,088 | -0.18% |
| 2025-11-12 | 5.50 | 5.54 | 5.40 | 5.46 | 5.46 | qfq | 15,022,949 | 81,936,449 | -0.55% |
| 2025-11-11 | 5.46 | 5.60 | 5.41 | 5.49 | 5.49 | qfq | 22,247,690 | 122,779,113 | 0.55% |
| 2025-11-10 | 5.52 | 5.55 | 5.42 | 5.46 | 5.46 | qfq | 17,570,300 | 96,378,365 | -1.09% |
| 2025-11-07 | 5.52 | 5.56 | 5.46 | 5.52 | 5.52 | qfq | 14,321,895 | 78,933,120 | -0.36% |
| 2025-11-06 | 5.55 | 5.59 | 5.35 | 5.54 | 5.54 | qfq | 22,004,700 | 120,286,442 | -0.18% |
| 2025-11-05 | 5.51 | 5.61 | 5.44 | 5.55 | 5.55 | qfq | 27,091,063 | 149,872,942 | -0.18% |
| 2025-11-04 | 5.90 | 5.94 | 5.52 | 5.56 | 5.56 | qfq | 37,636,293 | 214,037,609 | -6.08% |
| 2025-11-03 | 5.97 | 6.09 | 5.84 | 5.92 | 5.92 | qfq | 28,448,389 | 168,861,210 | -0.67% |
| 2025-10-31 | 5.66 | 6.02 | 5.65 | 5.96 | 5.96 | qfq | 32,063,600 | 188,355,399 | 4.93% |
| 2025-10-30 | 5.81 | 5.87 | 5.64 | 5.68 | 5.68 | qfq | 17,321,710 | 99,173,961 | -1.90% |
| 2025-10-29 | 5.97 | 5.98 | 5.66 | 5.79 | 5.79 | qfq | 25,668,052 | 147,172,307 | -3.18% |
| 2025-10-28 | 6.01 | 6.08 | 5.92 | 5.98 | 5.98 | qfq | 26,976,430 | 162,039,574 | -0.66% |
| 2025-10-27 | 5.74 | 6.04 | 5.74 | 6.02 | 6.02 | qfq | 30,760,496 | 182,226,052 | 4.88% |
| 2025-10-24 | 5.83 | 5.87 | 5.70 | 5.74 | 5.74 | qfq | 15,248,400 | 88,170,830 | -1.37% |
| 2025-10-23 | 5.60 | 5.85 | 5.60 | 5.82 | 5.82 | qfq | 18,365,200 | 105,368,254 | 1.22% |
| 2025-10-22 | 5.78 | 5.80 | 5.65 | 5.75 | 5.75 | qfq | 19,012,005 | 108,970,050 | -0.86% |
| 2025-10-21 | 5.55 | 5.84 | 5.50 | 5.80 | 5.80 | qfq | 28,928,902 | 164,778,385 | 4.88% |
| 2025-10-20 | 5.45 | 5.60 | 5.40 | 5.53 | 5.53 | qfq | 21,694,149 | 118,496,047 | 2.98% |
| 2025-10-17 | 5.56 | 5.56 | 5.35 | 5.37 | 5.37 | qfq | 25,173,900 | 136,450,971 | -3.24% |
| 2025-10-16 | 5.61 | 5.62 | 5.50 | 5.55 | 5.55 | qfq | 17,787,584 | 98,728,313 | -0.89% |
| 2025-10-15 | 5.57 | 5.60 | 5.50 | 5.60 | 5.60 | qfq | 19,461,000 | 108,069,895 | 0.54% |
| 2025-10-14 | 5.70 | 5.76 | 5.55 | 5.57 | 5.57 | qfq | 27,286,216 | 153,696,542 | -1.94% |
| 2025-10-13 | 5.66 | 5.72 | 5.49 | 5.68 | 5.68 | qfq | 42,798,700 | 240,815,132 | -4.86% |
| 2025-10-10 | 5.85 | 6.09 | 5.66 | 5.97 | 5.97 | qfq | 65,722,992 | 387,741,046 | 2.05% |
| 2025-10-09 | 5.46 | 5.85 | 5.44 | 5.85 | 5.85 | qfq | 21,275,928 | 122,352,537 | 9.96% |
| 2025-09-30 | 5.38 | 5.42 | 5.30 | 5.32 | 5.32 | qfq | 17,577,100 | 93,961,263 | -1.12% |
| 2025-09-29 | 5.25 | 5.52 | 5.11 | 5.38 | 5.38 | qfq | 26,312,312 | 139,859,781 | 3.86% |
| 2025-09-26 | 5.18 | 5.27 | 5.11 | 5.18 | 5.18 | qfq | 13,448,122 | 69,961,345 | 0.19% |
| 2025-09-25 | 5.30 | 5.31 | 5.15 | 5.17 | 5.17 | qfq | 15,225,600 | 79,495,305 | -2.45% |
| 2025-09-24 | 5.26 | 5.36 | 5.25 | 5.30 | 5.30 | qfq | 16,550,390 | 87,658,725 | 0.00% |
| 2025-09-23 | 5.46 | 5.48 | 5.10 | 5.30 | 5.30 | qfq | 32,447,063 | 171,302,811 | -2.93% |
| 2025-09-22 | 5.48 | 5.59 | 5.35 | 5.46 | 5.46 | qfq | 24,281,402 | 132,325,975 | -0.18% |
| 2025-09-19 | 5.48 | 5.54 | 5.34 | 5.47 | 5.47 | qfq | 26,941,125 | 146,261,192 | 0.00% |
| 2025-09-18 | 5.54 | 5.78 | 5.47 | 5.47 | 5.47 | qfq | 50,151,735 | 280,299,218 | -0.73% |
| 2025-09-17 | 5.63 | 5.67 | 5.46 | 5.51 | 5.51 | qfq | 30,815,740 | 170,177,566 | -0.90% |
| 2025-09-16 | 5.84 | 5.87 | 5.53 | 5.56 | 5.56 | qfq | 55,801,152 | 314,246,739 | -4.79% |
| 2025-09-15 | 6.50 | 6.57 | 5.83 | 5.84 | 5.84 | qfq | 68,115,762 | 405,189,832 | -9.88% |
| 2025-09-12 | 5.87 | 6.48 | 5.84 | 6.48 | 6.48 | qfq | 41,815,603 | 264,067,069 | 10.02% |
| 2025-09-11 | 5.66 | 5.92 | 5.60 | 5.89 | 5.89 | qfq | 26,476,830 | 153,266,190 | 2.61% |
| 2025-09-10 | 5.63 | 5.83 | 5.55 | 5.74 | 5.74 | qfq | 35,664,213 | 203,506,520 | 2.68% |
| 2025-09-09 | 5.48 | 5.72 | 5.45 | 5.59 | 5.59 | qfq | 47,058,443 | 263,901,649 | 4.10% |
| 2025-09-08 | 5.02 | 5.43 | 4.97 | 5.37 | 5.37 | qfq | 51,675,449 | 273,145,884 | 8.05% |
| 2025-09-05 | 4.72 | 5.00 | 4.69 | 4.97 | 4.97 | qfq | 24,184,300 | 117,957,808 | 5.74% |
| 2025-09-04 | 4.65 | 4.77 | 4.63 | 4.70 | 4.70 | qfq | 15,778,999 | 74,258,970 | 1.29% |
| 2025-09-03 | 4.72 | 4.79 | 4.63 | 4.64 | 4.64 | qfq | 13,603,200 | 64,073,398 | -2.73% |
| 2025-09-02 | 4.83 | 4.87 | 4.68 | 4.77 | 4.77 | qfq | 20,241,300 | 96,122,690 | -1.45% |
| 2025-09-01 | 4.87 | 4.96 | 4.78 | 4.84 | 4.84 | qfq | 19,967,079 | 97,322,860 | 0.00% |
| 2025-08-29 | 4.92 | 4.98 | 4.83 | 4.84 | 4.84 | qfq | 28,508,700 | 139,182,680 | -3.20% |
| 2025-08-28 | 5.30 | 5.34 | 4.81 | 5.00 | 5.00 | qfq | 60,249,509 | 300,104,259 | -6.37% |
| 2025-08-27 | 5.14 | 5.57 | 5.12 | 5.34 | 5.34 | qfq | 46,470,382 | 247,730,859 | 4.30% |
| 2025-08-26 | 5.02 | 5.19 | 4.96 | 5.12 | 5.12 | qfq | 15,375,598 | 78,543,683 | 2.40% |
| 2025-08-25 | 5.05 | 5.08 | 4.97 | 5.00 | 5.00 | qfq | 12,380,384 | 61,988,695 | -1.19% |
| 2025-08-22 | 5.09 | 5.11 | 4.96 | 5.06 | 5.06 | qfq | 13,393,390 | 67,378,965 | -0.59% |
| 2025-08-21 | 5.12 | 5.13 | 5.05 | 5.09 | 5.09 | qfq | 9,111,496 | 46,333,019 | -0.39% |
| 2025-08-20 | 5.04 | 5.11 | 4.99 | 5.11 | 5.11 | qfq | 12,174,572 | 61,592,576 | 1.59% |
| 2025-08-19 | 4.92 | 5.04 | 4.87 | 5.03 | 5.03 | qfq | 13,477,392 | 66,964,542 | 2.86% |
| 2025-08-18 | 4.91 | 4.97 | 4.85 | 4.89 | 4.89 | qfq | 10,584,100 | 51,985,798 | -0.20% |
| 2025-08-15 | 4.90 | 4.96 | 4.88 | 4.90 | 4.90 | qfq | 12,335,000 | 60,639,124 | 0.00% |
| 2025-08-14 | 5.05 | 5.07 | 4.89 | 4.90 | 4.90 | qfq | 17,918,600 | 88,944,029 | -2.58% |
| 2025-08-13 | 5.03 | 5.07 | 4.98 | 5.03 | 5.03 | qfq | 13,740,500 | 69,075,272 | 0.40% |
| 2025-08-12 | 5.07 | 5.13 | 4.99 | 5.01 | 5.01 | qfq | 16,959,370 | 85,813,848 | -0.99% |
| 2025-08-11 | 5.00 | 5.08 | 4.97 | 5.06 | 5.06 | qfq | 10,162,100 | 51,227,726 | 1.40% |
| 2025-08-08 | 5.03 | 5.04 | 4.96 | 4.99 | 4.99 | qfq | 10,307,300 | 51,400,843 | -0.80% |
| 2025-08-07 | 5.03 | 5.07 | 5.00 | 5.03 | 5.03 | qfq | 9,293,000 | 46,691,527 | -0.20% |
| 2025-08-06 | 4.98 | 5.07 | 4.95 | 5.04 | 5.04 | qfq | 11,838,050 | 59,365,909 | 1.20% |
| 2025-08-05 | 4.90 | 5.03 | 4.88 | 4.98 | 4.98 | qfq | 20,332,500 | 101,006,026 | 2.05% |
| 2025-08-04 | 4.89 | 4.93 | 4.85 | 4.88 | 4.88 | qfq | 7,635,600 | 37,255,878 | -0.20% |
| 2025-08-01 | 4.80 | 4.94 | 4.75 | 4.89 | 4.89 | qfq | 13,584,535 | 66,083,910 | 1.88% |
| 2025-07-31 | 4.86 | 4.88 | 4.78 | 4.80 | 4.80 | qfq | 10,765,880 | 51,877,754 | -1.03% |
| 2025-07-30 | 4.88 | 4.94 | 4.78 | 4.85 | 4.85 | qfq | 12,976,000 | 63,273,106 | -1.02% |
| 2025-07-29 | 4.96 | 4.98 | 4.86 | 4.90 | 4.90 | qfq | 16,771,300 | 82,413,754 | -1.21% |
| 2025-07-28 | 4.90 | 4.96 | 4.87 | 4.96 | 4.96 | qfq | 11,597,470 | 57,020,093 | 1.43% |
| 2025-07-25 | 4.82 | 4.95 | 4.82 | 4.89 | 4.89 | qfq | 15,950,799 | 77,805,413 | 1.24% |
| 2025-07-24 | 4.79 | 4.90 | 4.78 | 4.83 | 4.83 | qfq | 15,824,800 | 76,763,924 | 0.84% |
| 2025-07-23 | 4.78 | 4.85 | 4.74 | 4.79 | 4.79 | qfq | 14,326,400 | 68,766,439 | 0.00% |
| 2025-07-22 | 4.89 | 4.89 | 4.76 | 4.79 | 4.79 | qfq | 16,308,300 | 78,471,882 | -1.64% |
| 2025-07-21 | 4.73 | 4.90 | 4.73 | 4.87 | 4.87 | qfq | 16,550,400 | 79,962,354 | 2.74% |
| 2025-07-18 | 4.78 | 4.80 | 4.69 | 4.74 | 4.74 | qfq | 11,731,890 | 55,409,527 | -0.21% |
| 2025-07-17 | 4.74 | 4.79 | 4.71 | 4.75 | 4.75 | qfq | 11,659,960 | 55,324,765 | 0.42% |
| 2025-07-16 | 4.64 | 4.78 | 4.59 | 4.73 | 4.73 | qfq | 28,565,779 | 134,675,563 | 2.60% |
| 2025-07-15 | 4.93 | 4.93 | 4.50 | 4.61 | 4.61 | qfq | 36,672,800 | 169,310,687 | -6.87% |
| 2025-07-14 | 4.76 | 4.98 | 4.72 | 4.95 | 4.95 | qfq | 17,906,290 | 87,620,340 | 4.43% |
| 2025-07-11 | 4.69 | 4.75 | 4.63 | 4.74 | 4.74 | qfq | 9,961,900 | 46,863,912 | 1.07% |
| 2025-07-10 | 4.72 | 4.74 | 4.61 | 4.69 | 4.69 | qfq | 9,126,800 | 42,683,104 | -0.64% |
| 2025-07-09 | 4.65 | 4.81 | 4.65 | 4.72 | 4.72 | qfq | 16,417,224 | 77,616,623 | 1.51% |
| 2025-07-08 | 4.62 | 4.67 | 4.56 | 4.65 | 4.65 | qfq | 16,791,101 | 77,450,381 | 1.09% |
| 2025-07-07 | 4.59 | 4.61 | 4.53 | 4.60 | 4.60 | qfq | 7,207,315 | 33,038,752 | 0.88% |
| 2025-07-04 | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | qfq | 10,297,100 | 47,133,792 | -1.51% |
| 2025-07-03 | 4.62 | 4.69 | 4.58 | 4.63 | 4.63 | qfq | 9,879,800 | 45,842,103 | -0.22% |
| 2025-07-02 | 4.56 | 4.65 | 4.53 | 4.64 | 4.64 | qfq | 23,771,614 | 109,130,317 | 1.75% |
| 2025-07-01 | 4.53 | 4.58 | 4.50 | 4.56 | 4.56 | qfq | 15,101,843 | 68,595,564 | 0.66% |
| 2025-06-30 | 4.54 | 4.56 | 4.47 | 4.53 | 4.53 | qfq | 12,500,500 | 56,546,381 | 1.12% |
| 2025-06-27 | 4.57 | 4.59 | 4.44 | 4.48 | 4.48 | qfq | 17,355,400 | 78,424,359 | -0.22% |
| 2025-06-26 | 4.54 | 4.65 | 4.48 | 4.49 | 4.49 | qfq | 21,551,790 | 98,228,174 | -1.10% |
| 2025-06-25 | 4.65 | 4.66 | 4.52 | 4.54 | 4.54 | qfq | 17,828,300 | 81,361,776 | -1.30% |
| 2025-06-24 | 4.38 | 4.63 | 4.38 | 4.60 | 4.60 | qfq | 21,828,800 | 98,959,762 | 5.50% |
| 2025-06-23 | 4.34 | 4.37 | 4.31 | 4.36 | 4.36 | qfq | 11,691,700 | 50,807,118 | -0.23% |
| 2025-06-20 | 4.27 | 4.39 | 4.22 | 4.37 | 4.37 | qfq | 14,604,900 | 63,258,709 | 1.86% |
| 2025-06-19 | 4.48 | 4.50 | 4.27 | 4.29 | 4.29 | qfq | 12,758,690 | 55,395,364 | -5.09% |
| 2025-06-18 | 4.47 | 4.52 | 4.42 | 4.52 | 4.52 | qfq | 9,047,700 | 40,438,617 | 0.67% |
| 2025-06-17 | 4.53 | 4.55 | 4.43 | 4.49 | 4.49 | qfq | 8,750,890 | 39,152,010 | -0.88% |
| 2025-06-16 | 4.48 | 4.58 | 4.40 | 4.53 | 4.53 | qfq | 9,296,600 | 41,980,607 | 1.12% |
| 2025-06-13 | 4.55 | 4.59 | 4.44 | 4.48 | 4.48 | qfq | 9,099,000 | 40,802,326 | -2.40% |
| 2025-06-12 | 4.55 | 4.61 | 4.52 | 4.59 | 4.59 | qfq | 8,746,590 | 39,969,034 | 0.22% |
| 2025-06-11 | 4.54 | 4.65 | 4.52 | 4.58 | 4.58 | qfq | 10,455,300 | 48,036,219 | 1.10% |
| 2025-06-10 | 4.60 | 4.64 | 4.45 | 4.53 | 4.53 | qfq | 16,133,990 | 73,288,483 | -1.74% |
| 2025-06-09 | 4.66 | 4.70 | 4.60 | 4.61 | 4.61 | qfq | 14,555,000 | 67,493,688 | -0.65% |
| 2025-06-06 | 4.56 | 4.66 | 4.51 | 4.64 | 4.64 | qfq | 14,622,600 | 67,204,406 | 1.98% |
| 2025-06-05 | 4.60 | 4.65 | 4.53 | 4.55 | 4.55 | qfq | 16,787,600 | 77,024,749 | -0.66% |
| 2025-06-04 | 4.53 | 4.60 | 4.49 | 4.58 | 4.58 | qfq | 13,775,710 | 62,730,049 | 1.33% |
| 2025-06-03 | 4.41 | 4.54 | 4.41 | 4.52 | 4.52 | qfq | 12,468,400 | 55,975,747 | 1.57% |
| 2025-05-30 | 4.62 | 4.63 | 4.42 | 4.45 | 4.45 | qfq | 18,580,000 | 83,622,378 | -2.84% |
| 2025-05-29 | 4.51 | 4.63 | 4.49 | 4.58 | 4.58 | qfq | 23,928,069 | 109,420,488 | 2.00% |
| 2025-05-28 | 4.39 | 4.57 | 4.35 | 4.49 | 4.49 | qfq | 33,107,269 | 148,622,379 | -2.60% |
| 2025-05-27 | 4.47 | 4.88 | 4.45 | 4.61 | 4.61 | qfq | 40,721,869 | 188,248,979 | 2.67% |
| 2025-05-26 | 4.46 | 4.55 | 4.43 | 4.49 | 4.49 | qfq | 14,231,100 | 63,929,906 | 0.22% |
| 2025-05-23 | 4.51 | 4.60 | 4.47 | 4.48 | 4.48 | qfq | 18,854,500 | 85,638,872 | -0.22% |
| 2025-05-22 | 4.61 | 4.65 | 4.49 | 4.49 | 4.49 | qfq | 18,459,600 | 83,977,089 | -3.65% |
| 2025-05-21 | 4.57 | 4.69 | 4.50 | 4.66 | 4.66 | qfq | 24,797,977 | 114,071,926 | 1.97% |
| 2025-05-20 | 4.63 | 4.66 | 4.55 | 4.57 | 4.57 | qfq | 18,018,000 | 82,688,138 | -1.72% |
| 2025-05-19 | 4.59 | 4.72 | 4.55 | 4.65 | 4.65 | qfq | 22,481,134 | 104,108,258 | 2.65% |
| 2025-05-16 | 4.41 | 4.55 | 4.39 | 4.53 | 4.53 | qfq | 25,299,100 | 113,768,365 | 2.72% |
| 2025-05-15 | 4.54 | 4.55 | 4.40 | 4.41 | 4.41 | qfq | 21,586,590 | 96,168,521 | -2.86% |
| 2025-05-14 | 4.51 | 4.56 | 4.46 | 4.54 | 4.54 | qfq | 21,153,340 | 95,500,457 | 0.89% |
| 2025-05-13 | 4.48 | 4.65 | 4.42 | 4.50 | 4.50 | qfq | 27,187,847 | 122,650,541 | 2.27% |
| 2025-05-12 | 4.39 | 4.43 | 4.30 | 4.40 | 4.40 | qfq | 20,226,390 | 88,561,310 | 1.38% |
| 2025-05-09 | 4.32 | 4.52 | 4.28 | 4.34 | 4.34 | qfq | 27,681,610 | 120,617,638 | -0.46% |
| 2025-05-08 | 4.22 | 4.46 | 4.22 | 4.36 | 4.36 | qfq | 61,214,080 | 264,674,761 | 2.35% |
| 2025-05-07 | 4.35 | 4.71 | 4.19 | 4.26 | 4.26 | qfq | 71,540,430 | 321,765,678 | -0.47% |
| 2025-05-06 | 4.14 | 4.32 | 4.11 | 4.28 | 4.28 | qfq | 20,670,700 | 87,945,654 | 4.39% |
| 2025-04-30 | 4.09 | 4.18 | 4.05 | 4.10 | 4.10 | qfq | 19,419,500 | 79,719,990 | 1.49% |
| 2025-04-29 | 3.98 | 4.15 | 3.98 | 4.04 | 4.04 | qfq | 16,940,995 | 68,766,200 | 0.75% |
| 2025-04-28 | 4.02 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 15,100,000 | 59,966,563 | -0.50% |
| 2025-04-25 | 4.01 | 4.10 | 3.97 | 4.03 | 4.03 | qfq | 17,829,620 | 71,755,882 | 3.33% |
| 2025-04-24 | 3.92 | 3.98 | 3.86 | 3.90 | 3.90 | qfq | 15,086,600 | 59,004,302 | -0.51% |
| 2025-04-23 | 3.91 | 4.05 | 3.84 | 3.92 | 3.92 | qfq | 20,657,300 | 81,206,592 | 0.00% |
| 2025-04-22 | 3.75 | 3.94 | 3.72 | 3.92 | 3.92 | qfq | 20,230,960 | 77,986,461 | 5.38% |
| 2025-04-21 | 3.66 | 3.78 | 3.60 | 3.72 | 3.72 | qfq | 13,073,900 | 48,419,274 | 2.20% |
| 2025-04-18 | 3.60 | 3.68 | 3.55 | 3.64 | 3.64 | qfq | 14,753,180 | 53,311,866 | 0.28% |
| 2025-04-17 | 3.54 | 3.65 | 3.52 | 3.63 | 3.63 | qfq | 7,780,400 | 28,116,004 | 1.40% |
| 2025-04-16 | 3.63 | 3.73 | 3.52 | 3.58 | 3.58 | qfq | 16,714,551 | 60,598,899 | -2.45% |
| 2025-04-15 | 3.66 | 3.75 | 3.61 | 3.67 | 3.67 | qfq | 14,084,800 | 51,630,136 | 1.38% |
| 2025-04-14 | 3.56 | 3.67 | 3.51 | 3.62 | 3.62 | qfq | 13,425,861 | 48,606,893 | 3.72% |
| 2025-04-11 | 3.46 | 3.59 | 3.42 | 3.49 | 3.49 | qfq | 16,491,501 | 57,728,659 | 0.58% |
| 2025-04-10 | 3.36 | 3.51 | 3.36 | 3.47 | 3.47 | qfq | 15,465,645 | 53,749,325 | 3.89% |
| 2025-04-09 | 3.17 | 3.36 | 2.92 | 3.34 | 3.34 | qfq | 24,876,645 | 78,648,046 | 4.70% |
| 2025-04-08 | 3.44 | 3.44 | 3.12 | 3.19 | 3.19 | qfq | 25,133,000 | 81,242,772 | -8.07% |
| 2025-04-07 | 3.56 | 3.72 | 3.47 | 3.47 | 3.47 | qfq | 15,109,700 | 53,057,966 | -10.10% |
| 2025-04-03 | 3.83 | 3.90 | 3.79 | 3.86 | 3.86 | qfq | 16,258,200 | 62,568,399 | -0.26% |
| 2025-04-02 | 3.86 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 10,397,210 | 40,336,221 | 0.00% |
| 2025-04-01 | 3.84 | 3.93 | 3.82 | 3.87 | 3.87 | qfq | 12,537,300 | 48,656,183 | 1.31% |
| 2025-03-31 | 3.83 | 3.86 | 3.73 | 3.82 | 3.82 | qfq | 20,117,824 | 76,315,318 | -1.80% |
| 2025-03-28 | 3.98 | 4.05 | 3.88 | 3.89 | 3.89 | qfq | 17,645,600 | 69,624,321 | -2.99% |
| 2025-03-27 | 4.10 | 4.11 | 3.95 | 4.01 | 4.01 | qfq | 22,936,700 | 92,179,699 | -1.23% |
| 2025-03-26 | 3.96 | 4.13 | 3.95 | 4.06 | 4.06 | qfq | 28,220,727 | 115,245,024 | 1.50% |
| 2025-03-25 | 4.00 | 4.09 | 3.95 | 4.00 | 4.00 | qfq | 36,085,577 | 145,099,824 | -0.99% |
| 2025-03-24 | 4.29 | 4.36 | 4.03 | 4.04 | 4.04 | qfq | 56,700,026 | 233,440,035 | -9.82% |
| 2025-03-21 | 5.25 | 5.25 | 4.46 | 4.48 | 4.48 | qfq | 89,535,931 | 427,289,079 | -7.05% |
| 2025-03-20 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | qfq | 7,468,112 | 35,996,300 | 10.05% |
| 2025-03-19 | 4.38 | 4.55 | 4.33 | 4.38 | 4.38 | qfq | 26,261,891 | 116,409,343 | -0.45% |
| 2025-03-18 | 4.25 | 4.48 | 4.18 | 4.40 | 4.40 | qfq | 30,810,500 | 132,940,585 | 5.01% |
| 2025-03-17 | 4.14 | 4.25 | 4.13 | 4.19 | 4.19 | qfq | 18,203,104 | 76,159,661 | 1.21% |
| 2025-03-14 | 4.19 | 4.19 | 4.04 | 4.14 | 4.14 | qfq | 20,315,969 | 83,431,050 | 0.49% |
| 2025-03-13 | 4.31 | 4.58 | 4.06 | 4.12 | 4.12 | qfq | 32,981,662 | 139,991,623 | -2.60% |
| 2025-03-12 | 4.11 | 4.30 | 4.09 | 4.23 | 4.23 | qfq | 27,452,850 | 115,197,674 | 3.42% |
| 2025-03-11 | 3.94 | 4.09 | 3.91 | 4.09 | 4.09 | qfq | 16,176,205 | 65,225,141 | 2.51% |
| 2025-03-10 | 3.94 | 4.08 | 3.92 | 3.99 | 3.99 | qfq | 24,790,500 | 99,734,932 | 0.76% |
| 2025-03-07 | 4.00 | 4.07 | 3.90 | 3.96 | 3.96 | qfq | 30,523,390 | 120,420,095 | -1.74% |
| 2025-03-06 | 3.85 | 4.24 | 3.84 | 4.03 | 4.03 | qfq | 32,852,271 | 134,301,459 | 4.68% |
| 2025-03-05 | 3.88 | 3.93 | 3.78 | 3.85 | 3.85 | qfq | 7,816,914 | 29,932,893 | -1.53% |
| 2025-03-04 | 3.86 | 3.92 | 3.83 | 3.91 | 3.91 | qfq | 5,361,100 | 20,824,403 | 1.30% |
| 2025-03-03 | 3.85 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 9,179,795 | 35,482,432 | 0.52% |
| 2025-02-28 | 4.03 | 4.03 | 3.83 | 3.84 | 3.84 | qfq | 9,947,095 | 38,889,335 | -3.27% |
| 2025-02-27 | 4.01 | 4.08 | 3.91 | 3.97 | 3.97 | qfq | 8,141,100 | 32,372,063 | -1.24% |
| 2025-02-26 | 3.94 | 4.05 | 3.88 | 4.02 | 4.02 | qfq | 9,119,100 | 36,495,880 | 2.29% |
| 2025-02-25 | 3.91 | 3.96 | 3.87 | 3.93 | 3.93 | qfq | 8,102,800 | 31,778,788 | -0.25% |
| 2025-02-24 | 3.86 | 3.99 | 3.85 | 3.94 | 3.94 | qfq | 12,322,754 | 48,508,600 | 2.07% |
| 2025-02-21 | 3.97 | 3.98 | 3.86 | 3.86 | 3.86 | qfq | 9,368,300 | 36,498,810 | -2.77% |
| 2025-02-20 | 3.98 | 4.00 | 3.90 | 3.97 | 3.97 | qfq | 7,181,890 | 28,472,072 | 0.51% |
| 2025-02-19 | 3.90 | 3.98 | 3.86 | 3.95 | 3.95 | qfq | 7,086,200 | 27,898,924 | 1.80% |
| 2025-02-18 | 4.02 | 4.08 | 3.86 | 3.88 | 3.88 | qfq | 10,371,395 | 41,149,631 | -3.24% |
| 2025-02-17 | 3.90 | 4.04 | 3.89 | 4.01 | 4.01 | qfq | 9,745,246 | 38,750,514 | 2.82% |
| 2025-02-14 | 3.95 | 3.99 | 3.86 | 3.90 | 3.90 | qfq | 8,678,200 | 34,037,947 | -2.01% |
| 2025-02-13 | 4.03 | 4.07 | 3.98 | 3.98 | 3.98 | qfq | 6,660,660 | 26,776,388 | -1.73% |
| 2025-02-12 | 3.99 | 4.07 | 3.98 | 4.05 | 4.05 | qfq | 7,228,100 | 29,153,294 | 1.00% |
| 2025-02-11 | 4.06 | 4.06 | 3.98 | 4.01 | 4.01 | qfq | 7,197,590 | 28,848,434 | -1.23% |
| 2025-02-10 | 4.05 | 4.09 | 3.98 | 4.06 | 4.06 | qfq | 8,955,404 | 36,174,140 | 1.25% |
| 2025-02-07 | 3.93 | 4.10 | 3.91 | 4.01 | 4.01 | qfq | 11,080,679 | 44,474,146 | 2.56% |
| 2025-02-06 | 3.82 | 3.92 | 3.82 | 3.91 | 3.91 | qfq | 10,075,844 | 39,042,146 | 1.82% |
| 2025-02-05 | 3.90 | 3.97 | 3.82 | 3.84 | 3.84 | qfq | 11,560,269 | 44,840,988 | -1.54% |
| 2025-01-27 | 3.80 | 3.94 | 3.75 | 3.90 | 3.90 | qfq | 14,249,649 | 55,354,248 | 4.00% |
| 2025-01-24 | 3.69 | 3.77 | 3.68 | 3.75 | 3.75 | qfq | 7,114,500 | 26,498,004 | 1.35% |
| 2025-01-23 | 3.78 | 3.80 | 3.69 | 3.70 | 3.70 | qfq | 8,323,080 | 31,234,769 | -0.27% |
| 2025-01-22 | 3.78 | 3.84 | 3.69 | 3.71 | 3.71 | qfq | 9,540,900 | 35,791,585 | -2.88% |
| 2025-01-21 | 3.89 | 3.91 | 3.80 | 3.82 | 3.82 | qfq | 6,284,442 | 24,086,266 | -1.55% |
| 2025-01-20 | 3.88 | 3.92 | 3.78 | 3.88 | 3.88 | qfq | 7,253,590 | 28,092,713 | 1.84% |
| 2025-01-17 | 3.89 | 3.90 | 3.80 | 3.81 | 3.81 | qfq | 6,993,590 | 26,825,688 | -1.80% |
| 2025-01-16 | 3.80 | 3.91 | 3.80 | 3.88 | 3.88 | qfq | 8,085,390 | 31,256,238 | 1.84% |
| 2025-01-15 | 3.73 | 3.87 | 3.71 | 3.81 | 3.81 | qfq | 12,742,200 | 48,467,128 | 2.14% |
| 2025-01-14 | 3.60 | 3.74 | 3.58 | 3.73 | 3.73 | qfq | 8,962,777 | 32,995,373 | 3.32% |
| 2025-01-13 | 3.53 | 3.69 | 3.42 | 3.61 | 3.61 | qfq | 13,708,424 | 48,777,811 | 0.56% |
| 2025-01-10 | 3.62 | 3.83 | 3.51 | 3.59 | 3.59 | qfq | 20,474,700 | 75,061,016 | 0.56% |
| 2025-01-09 | 3.56 | 3.63 | 3.48 | 3.57 | 3.57 | qfq | 7,492,300 | 26,793,109 | 0.28% |
| 2025-01-08 | 3.58 | 3.62 | 3.45 | 3.56 | 3.56 | qfq | 11,213,400 | 39,656,394 | -0.56% |
| 2025-01-07 | 3.44 | 3.58 | 3.40 | 3.58 | 3.58 | qfq | 10,920,710 | 38,009,487 | 4.99% |
| 2025-01-06 | 3.49 | 3.49 | 3.26 | 3.41 | 3.41 | qfq | 11,834,052 | 40,242,566 | -1.73% |
| 2025-01-03 | 3.83 | 3.84 | 3.47 | 3.47 | 3.47 | qfq | 13,334,700 | 48,019,557 | -7.71% |
| 2025-01-02 | 3.72 | 3.92 | 3.72 | 3.76 | 3.76 | qfq | 15,379,731 | 58,756,641 | 0.80% |
| 2024-12-31 | 3.84 | 3.87 | 3.72 | 3.73 | 3.73 | qfq | 9,904,568 | 37,630,188 | -1.84% |
| 2024-12-30 | 3.90 | 3.93 | 3.71 | 3.80 | 3.80 | qfq | 12,021,400 | 45,411,836 | -2.56% |
| 2024-12-27 | 3.81 | 3.97 | 3.74 | 3.90 | 3.90 | qfq | 12,439,200 | 48,460,672 | 2.90% |
| 2024-12-26 | 3.66 | 3.81 | 3.64 | 3.79 | 3.79 | qfq | 11,600,000 | 43,375,654 | 3.27% |
| 2024-12-25 | 3.88 | 3.89 | 3.61 | 3.67 | 3.67 | qfq | 14,881,200 | 54,759,898 | -5.17% |
| 2024-12-24 | 3.91 | 3.95 | 3.78 | 3.87 | 3.87 | qfq | 15,449,133 | 59,583,488 | -1.28% |
| 2024-12-23 | 4.33 | 4.36 | 3.92 | 3.92 | 3.92 | qfq | 23,407,880 | 95,289,073 | -10.09% |
| 2024-12-20 | 4.30 | 4.41 | 4.28 | 4.36 | 4.36 | qfq | 13,857,002 | 60,252,370 | 1.40% |
| 2024-12-19 | 4.28 | 4.44 | 4.20 | 4.30 | 4.30 | qfq | 17,389,600 | 74,971,370 | 0.70% |
| 2024-12-18 | 4.33 | 4.36 | 4.20 | 4.27 | 4.27 | qfq | 14,842,900 | 63,377,961 | 0.23% |
| 2024-12-17 | 4.65 | 4.71 | 4.24 | 4.26 | 4.26 | qfq | 29,602,900 | 130,178,433 | -7.39% |
| 2024-12-16 | 4.58 | 4.70 | 4.51 | 4.60 | 4.60 | qfq | 24,002,543 | 110,337,198 | 0.66% |
| 2024-12-13 | 4.58 | 4.64 | 4.49 | 4.57 | 4.57 | qfq | 27,199,084 | 124,212,094 | -0.44% |
| 2024-12-12 | 4.67 | 4.70 | 4.49 | 4.59 | 4.59 | qfq | 47,209,974 | 215,967,809 | -1.08% |
| 2024-12-11 | 4.25 | 4.64 | 4.21 | 4.64 | 4.64 | qfq | 44,462,790 | 203,044,714 | 9.95% |
| 2024-12-10 | 4.42 | 4.45 | 4.19 | 4.22 | 4.22 | qfq | 18,999,200 | 81,801,679 | -2.31% |
| 2024-12-09 | 4.36 | 4.52 | 4.29 | 4.32 | 4.32 | qfq | 18,136,400 | 79,674,470 | -1.37% |
| 2024-12-06 | 4.28 | 4.44 | 4.24 | 4.38 | 4.38 | qfq | 20,170,001 | 87,517,667 | 2.58% |
| 2024-12-05 | 4.23 | 4.33 | 4.20 | 4.27 | 4.27 | qfq | 9,222,903 | 39,226,339 | 0.95% |
| 2024-12-04 | 4.29 | 4.36 | 4.21 | 4.23 | 4.23 | qfq | 13,449,030 | 57,791,331 | -1.40% |
| 2024-12-03 | 4.40 | 4.51 | 4.25 | 4.29 | 4.29 | qfq | 14,272,471 | 61,476,824 | -2.28% |
| 2024-12-02 | 4.19 | 4.40 | 4.17 | 4.39 | 4.39 | qfq | 18,484,308 | 79,934,174 | 5.53% |
| 2024-11-29 | 4.13 | 4.20 | 4.09 | 4.16 | 4.16 | qfq | 9,820,300 | 40,686,342 | 0.00% |
| 2024-11-28 | 4.08 | 4.22 | 4.06 | 4.16 | 4.16 | qfq | 10,344,401 | 43,060,374 | 1.71% |
| 2024-11-27 | 4.13 | 4.14 | 3.99 | 4.09 | 4.09 | qfq | 12,834,860 | 51,940,863 | -1.68% |
| 2024-11-26 | 4.20 | 4.25 | 4.12 | 4.16 | 4.16 | qfq | 9,810,260 | 40,953,640 | -1.42% |
| 2024-11-25 | 4.07 | 4.22 | 4.05 | 4.22 | 4.22 | qfq | 14,568,380 | 60,388,309 | 3.69% |
| 2024-11-22 | 4.31 | 4.34 | 4.02 | 4.07 | 4.07 | qfq | 20,424,722 | 85,459,303 | -6.44% |
| 2024-11-21 | 4.30 | 4.45 | 4.25 | 4.35 | 4.35 | qfq | 18,157,792 | 78,847,907 | 1.16% |
| 2024-11-20 | 4.10 | 4.30 | 4.07 | 4.30 | 4.30 | qfq | 18,273,920 | 76,633,500 | 4.12% |
| 2024-11-19 | 3.96 | 4.14 | 3.89 | 4.13 | 4.13 | qfq | 18,499,243 | 74,230,319 | 4.29% |
| 2024-11-18 | 3.92 | 4.08 | 3.82 | 3.96 | 3.96 | qfq | 20,904,337 | 82,809,786 | 0.76% |
| 2024-11-15 | 4.02 | 4.05 | 3.92 | 3.93 | 3.93 | qfq | 13,956,719 | 55,566,408 | -2.24% |
| 2024-11-14 | 4.20 | 4.21 | 3.99 | 4.02 | 4.02 | qfq | 22,436,010 | 91,727,566 | -5.19% |
| 2024-11-13 | 4.20 | 4.37 | 4.16 | 4.24 | 4.24 | qfq | 26,167,721 | 111,246,265 | 0.95% |
| 2024-11-12 | 4.30 | 4.42 | 4.13 | 4.20 | 4.20 | qfq | 37,048,464 | 156,046,454 | -4.11% |
| 2024-11-11 | 4.22 | 4.55 | 4.12 | 4.38 | 4.38 | qfq | 75,398,540 | 328,964,409 | 3.79% |
| 2024-11-08 | 3.99 | 4.22 | 3.99 | 4.22 | 4.22 | qfq | 14,043,047 | 58,572,190 | 9.90% |
| 2024-11-07 | 3.71 | 3.85 | 3.68 | 3.84 | 3.84 | qfq | 11,863,145 | 44,972,467 | 3.50% |
| 2024-11-06 | 3.66 | 3.76 | 3.59 | 3.71 | 3.71 | qfq | 15,966,900 | 58,966,718 | 1.92% |
| 2024-11-05 | 3.61 | 3.64 | 3.49 | 3.64 | 3.64 | qfq | 12,774,056 | 45,904,217 | 2.25% |
| 2024-11-04 | 3.47 | 3.58 | 3.44 | 3.56 | 3.56 | qfq | 11,009,570 | 38,836,358 | 1.42% |
| 2024-11-01 | 3.74 | 3.81 | 3.49 | 3.51 | 3.51 | qfq | 18,142,168 | 65,266,314 | -6.15% |
| 2024-10-31 | 3.71 | 3.76 | 3.67 | 3.74 | 3.74 | qfq | 13,761,208 | 51,156,004 | 1.36% |
| 2024-10-30 | 3.73 | 3.77 | 3.61 | 3.69 | 3.69 | qfq | 14,727,400 | 54,149,304 | -2.38% |
| 2024-10-29 | 3.99 | 4.01 | 3.75 | 3.78 | 3.78 | qfq | 19,419,600 | 74,876,584 | -4.55% |
| 2024-10-28 | 3.69 | 4.01 | 3.69 | 3.96 | 3.96 | qfq | 24,767,310 | 96,760,028 | 7.61% |
| 2024-10-25 | 3.63 | 3.71 | 3.62 | 3.68 | 3.68 | qfq | 12,788,744 | 46,878,370 | 2.51% |
| 2024-10-24 | 3.55 | 3.69 | 3.54 | 3.59 | 3.59 | qfq | 12,645,700 | 45,477,361 | 1.41% |
| 2024-10-23 | 3.50 | 3.59 | 3.48 | 3.54 | 3.54 | qfq | 10,526,500 | 37,334,210 | 1.14% |
| 2024-10-22 | 3.46 | 3.52 | 3.41 | 3.50 | 3.50 | qfq | 13,524,601 | 47,034,435 | 1.74% |
| 2024-10-21 | 3.47 | 3.51 | 3.42 | 3.44 | 3.44 | qfq | 10,767,402 | 37,230,047 | -0.29% |
| 2024-10-18 | 3.36 | 3.48 | 3.36 | 3.45 | 3.45 | qfq | 15,369,546 | 52,856,103 | 2.07% |
| 2024-10-17 | 3.65 | 3.65 | 3.38 | 3.38 | 3.38 | qfq | 19,035,600 | 66,503,992 | -5.06% |
| 2024-10-16 | 3.43 | 3.59 | 3.40 | 3.56 | 3.56 | qfq | 14,587,370 | 51,146,698 | 2.59% |
| 2024-10-15 | 3.46 | 3.55 | 3.44 | 3.47 | 3.47 | qfq | 11,374,293 | 39,899,256 | -0.29% |
| 2024-10-14 | 3.42 | 3.48 | 3.39 | 3.48 | 3.48 | qfq | 10,013,600 | 34,496,941 | 2.65% |
| 2024-10-11 | 3.55 | 3.56 | 3.36 | 3.39 | 3.39 | qfq | 14,573,143 | 49,994,943 | -2.31% |
| 2024-10-10 | 3.39 | 3.58 | 3.33 | 3.47 | 3.47 | qfq | 19,856,663 | 68,540,249 | 1.76% |
| 2024-10-09 | 3.71 | 3.72 | 3.40 | 3.41 | 3.41 | qfq | 19,499,024 | 68,447,646 | -8.58% |
| 2024-10-08 | 3.86 | 3.87 | 3.49 | 3.73 | 3.73 | qfq | 29,491,557 | 108,950,012 | 5.97% |
| 2024-09-30 | 3.30 | 3.53 | 3.21 | 3.52 | 3.52 | qfq | 35,531,322 | 120,504,192 | 9.66% |
| 2024-09-27 | 3.17 | 3.26 | 3.13 | 3.21 | 3.21 | qfq | 22,619,557 | 72,298,346 | 2.23% |
| 2024-09-26 | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | qfq | 14,674,500 | 45,797,356 | 1.62% |
| 2024-09-25 | 3.00 | 3.18 | 3.00 | 3.09 | 3.09 | qfq | 17,471,500 | 54,153,115 | 3.34% |
| 2024-09-24 | 2.93 | 2.99 | 2.90 | 2.99 | 2.99 | qfq | 14,231,800 | 41,970,130 | 2.40% |
| 2024-09-23 | 2.86 | 2.96 | 2.86 | 2.92 | 2.92 | qfq | 9,808,000 | 28,521,434 | 1.39% |
| 2024-09-20 | 2.84 | 2.92 | 2.82 | 2.88 | 2.88 | qfq | 10,847,502 | 31,126,973 | 1.77% |
| 2024-09-19 | 2.76 | 2.87 | 2.73 | 2.83 | 2.83 | qfq | 11,659,581 | 32,792,921 | 3.28% |
| 2024-09-18 | 2.77 | 2.77 | 2.70 | 2.74 | 2.74 | qfq | 8,293,500 | 22,661,631 | -1.44% |
| 2024-09-13 | 2.78 | 2.79 | 2.73 | 2.78 | 2.78 | qfq | 6,385,340 | 17,638,626 | 0.36% |
| 2024-09-12 | 2.80 | 2.83 | 2.76 | 2.77 | 2.77 | qfq | 9,253,600 | 25,866,581 | -0.72% |
| 2024-09-11 | 2.78 | 2.83 | 2.75 | 2.79 | 2.79 | qfq | 11,965,800 | 33,343,880 | 0.36% |
| 2024-09-10 | 2.77 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 5,497,300 | 15,144,024 | 0.72% |
| 2024-09-09 | 2.73 | 2.80 | 2.71 | 2.76 | 2.76 | qfq | 7,323,500 | 20,234,998 | 0.00% |
| 2024-09-06 | 2.84 | 2.88 | 2.74 | 2.76 | 2.76 | qfq | 11,991,001 | 33,514,529 | -2.47% |
| 2024-09-05 | 2.73 | 2.83 | 2.73 | 2.83 | 2.83 | qfq | 13,224,781 | 36,864,371 | 4.04% |
| 2024-09-04 | 2.73 | 2.77 | 2.70 | 2.72 | 2.72 | qfq | 6,153,600 | 16,799,540 | -1.09% |
| 2024-09-03 | 2.71 | 2.77 | 2.70 | 2.75 | 2.75 | qfq | 11,250,347 | 30,758,620 | 0.73% |
| 2024-09-02 | 2.73 | 2.80 | 2.72 | 2.73 | 2.73 | qfq | 11,800,243 | 32,681,533 | 0.00% |
| 2024-08-30 | 2.70 | 2.78 | 2.68 | 2.73 | 2.73 | qfq | 12,499,400 | 34,220,949 | 1.11% |
| 2024-08-29 | 2.66 | 2.75 | 2.64 | 2.70 | 2.70 | qfq | 10,641,100 | 28,712,844 | 2.27% |
| 2024-08-28 | 2.63 | 2.68 | 2.60 | 2.64 | 2.64 | qfq | 8,194,200 | 21,737,935 | 1.54% |
| 2024-08-27 | 2.67 | 2.71 | 2.59 | 2.60 | 2.60 | qfq | 11,347,900 | 30,077,303 | -2.99% |
| 2024-08-26 | 2.63 | 2.70 | 2.60 | 2.68 | 2.68 | qfq | 7,334,300 | 19,573,732 | 0.75% |
| 2024-08-23 | 2.69 | 2.73 | 2.63 | 2.66 | 2.66 | qfq | 16,528,300 | 44,232,224 | -0.37% |
| 2024-08-22 | 2.70 | 2.74 | 2.67 | 2.67 | 2.67 | qfq | 7,617,000 | 20,514,924 | -0.37% |
| 2024-08-21 | 2.69 | 2.71 | 2.59 | 2.68 | 2.68 | qfq | 13,889,300 | 37,055,829 | -0.74% |
| 2024-08-20 | 2.73 | 2.76 | 2.66 | 2.70 | 2.70 | qfq | 12,024,500 | 32,474,786 | -0.74% |
| 2024-08-19 | 2.73 | 2.76 | 2.69 | 2.72 | 2.72 | qfq | 10,187,890 | 27,750,102 | -1.09% |
| 2024-08-16 | 2.85 | 2.86 | 2.74 | 2.75 | 2.75 | qfq | 15,725,890 | 43,917,374 | -4.18% |
| 2024-08-15 | 2.85 | 2.92 | 2.78 | 2.87 | 2.87 | qfq | 17,798,500 | 50,635,027 | -1.03% |
| 2024-08-14 | 2.89 | 2.95 | 2.85 | 2.90 | 2.90 | qfq | 17,437,578 | 50,692,503 | 0.69% |
| 2024-08-13 | 2.86 | 2.90 | 2.81 | 2.88 | 2.88 | qfq | 16,304,456 | 46,598,526 | 0.35% |
| 2024-08-12 | 2.81 | 2.90 | 2.75 | 2.87 | 2.87 | qfq | 19,262,939 | 54,540,694 | 1.06% |
| 2024-08-09 | 2.90 | 2.92 | 2.80 | 2.84 | 2.84 | qfq | 17,785,500 | 50,669,631 | -1.05% |
| 2024-08-08 | 2.89 | 2.93 | 2.79 | 2.87 | 2.87 | qfq | 22,194,690 | 63,338,029 | -0.69% |
| 2024-08-07 | 2.90 | 2.99 | 2.82 | 2.89 | 2.89 | qfq | 24,518,234 | 70,899,072 | -2.36% |
| 2024-08-06 | 3.03 | 3.05 | 2.88 | 2.96 | 2.96 | qfq | 37,701,597 | 110,448,129 | -3.90% |
| 2024-08-05 | 3.26 | 3.37 | 3.03 | 3.08 | 3.08 | qfq | 64,091,571 | 205,179,744 | -5.52% |
| 2024-08-02 | 2.94 | 3.26 | 2.92 | 3.26 | 3.26 | qfq | 43,655,543 | 134,692,871 | 10.14% |
| 2024-08-01 | 2.95 | 3.03 | 2.90 | 2.96 | 2.96 | qfq | 39,946,625 | 117,940,977 | -0.67% |
| 2024-07-31 | 3.10 | 3.15 | 2.89 | 2.98 | 2.98 | qfq | 62,834,385 | 188,291,114 | -6.29% |
| 2024-07-30 | 3.16 | 3.37 | 3.08 | 3.18 | 3.18 | qfq | 78,642,222 | 251,612,799 | 3.58% |
| 2024-07-29 | 2.95 | 3.07 | 2.86 | 3.07 | 3.07 | qfq | 38,230,233 | 114,875,016 | 10.04% |
| 2024-07-26 | 2.80 | 2.97 | 2.74 | 2.79 | 2.79 | qfq | 49,600,592 | 140,153,311 | 2.57% |
| 2024-07-25 | 2.58 | 2.75 | 2.56 | 2.72 | 2.72 | qfq | 45,032,489 | 119,009,057 | 4.62% |
| 2024-07-24 | 2.47 | 2.79 | 2.46 | 2.60 | 2.60 | qfq | 53,982,855 | 140,789,099 | 0.39% |
| 2024-07-23 | 2.45 | 2.71 | 2.45 | 2.59 | 2.59 | qfq | 43,664,691 | 115,735,999 | 5.28% |
| 2024-07-22 | 2.47 | 2.51 | 2.42 | 2.46 | 2.46 | qfq | 8,769,300 | 21,597,358 | 0.41% |
| 2024-07-19 | 2.47 | 2.54 | 2.43 | 2.45 | 2.45 | qfq | 10,482,000 | 25,988,525 | -0.81% |
| 2024-07-18 | 2.52 | 2.54 | 2.42 | 2.47 | 2.47 | qfq | 10,203,645 | 25,100,114 | -1.98% |
| 2024-07-17 | 2.59 | 2.59 | 2.52 | 2.52 | 2.52 | qfq | 8,219,300 | 20,881,427 | -1.95% |
| 2024-07-16 | 2.52 | 2.60 | 2.51 | 2.57 | 2.57 | qfq | 8,214,600 | 21,100,586 | 1.98% |
| 2024-07-15 | 2.64 | 2.64 | 2.52 | 2.52 | 2.52 | qfq | 13,754,300 | 35,431,312 | -3.45% |
| 2024-07-12 | 2.66 | 2.70 | 2.56 | 2.61 | 2.61 | qfq | 20,123,000 | 52,558,086 | 1.56% |
| 2024-07-11 | 2.39 | 2.57 | 2.38 | 2.57 | 2.57 | qfq | 16,416,900 | 41,094,907 | 9.83% |
| 2024-07-10 | 2.38 | 2.41 | 2.34 | 2.34 | 2.34 | qfq | 6,488,591 | 15,381,947 | -2.09% |
| 2024-07-09 | 2.37 | 2.43 | 2.31 | 2.39 | 2.39 | qfq | 11,251,200 | 26,714,086 | 0.00% |
| 2024-07-08 | 2.47 | 2.49 | 2.37 | 2.39 | 2.39 | qfq | 15,015,400 | 36,324,794 | -3.63% |
| 2024-07-05 | 2.50 | 2.51 | 2.41 | 2.48 | 2.48 | qfq | 14,468,700 | 35,549,013 | -0.40% |
| 2024-07-04 | 2.59 | 2.59 | 2.47 | 2.49 | 2.49 | qfq | 11,006,400 | 27,792,696 | -4.23% |
| 2024-07-03 | 2.60 | 2.65 | 2.55 | 2.60 | 2.60 | qfq | 9,170,100 | 23,936,042 | 1.17% |
| 2024-07-02 | 2.46 | 2.60 | 2.46 | 2.57 | 2.57 | qfq | 10,132,500 | 25,946,224 | 3.63% |
| 2024-07-01 | 2.51 | 2.53 | 2.41 | 2.48 | 2.48 | qfq | 9,529,500 | 23,404,254 | -1.20% |
| 2024-06-28 | 2.62 | 2.64 | 2.50 | 2.51 | 2.51 | qfq | 13,126,200 | 33,806,196 | -2.33% |
| 2024-06-27 | 2.58 | 2.68 | 2.57 | 2.57 | 2.57 | qfq | 15,454,400 | 40,456,835 | 0.00% |
| 2024-06-26 | 2.45 | 2.58 | 2.40 | 2.57 | 2.57 | qfq | 11,688,800 | 29,160,040 | 5.33% |
| 2024-06-25 | 2.47 | 2.49 | 2.40 | 2.44 | 2.44 | qfq | 12,061,891 | 29,515,438 | 0.00% |
| 2024-06-24 | 2.44 | 2.55 | 2.40 | 2.44 | 2.44 | qfq | 17,865,380 | 43,898,740 | -0.81% |
| 2024-06-21 | 2.51 | 2.55 | 2.44 | 2.46 | 2.46 | qfq | 14,774,868 | 36,841,321 | -1.99% |
| 2024-06-20 | 2.63 | 2.64 | 2.49 | 2.51 | 2.51 | qfq | 9,380,900 | 23,967,455 | -4.56% |
| 2024-06-19 | 2.67 | 2.69 | 2.61 | 2.63 | 2.63 | qfq | 6,933,600 | 18,351,186 | -0.75% |
| 2024-06-18 | 2.49 | 2.66 | 2.49 | 2.65 | 2.65 | qfq | 13,679,033 | 35,688,313 | 5.58% |
| 2024-06-17 | 2.58 | 2.61 | 2.50 | 2.51 | 2.51 | qfq | 8,457,700 | 21,537,067 | -2.71% |
| 2024-06-14 | 2.60 | 2.64 | 2.53 | 2.58 | 2.58 | qfq | 10,574,468 | 27,384,201 | -1.53% |
| 2024-06-13 | 2.76 | 2.77 | 2.61 | 2.62 | 2.62 | qfq | 15,295,500 | 40,952,430 | -4.38% |
| 2024-06-12 | 2.64 | 2.75 | 2.62 | 2.74 | 2.74 | qfq | 13,387,200 | 36,236,050 | 3.79% |
| 2024-06-11 | 2.66 | 2.73 | 2.61 | 2.64 | 2.64 | qfq | 20,625,655 | 54,898,902 | -1.49% |
| 2024-06-07 | 2.59 | 2.72 | 2.53 | 2.68 | 2.68 | qfq | 33,060,317 | 87,427,528 | -1.11% |
| 2024-06-06 | 3.00 | 3.03 | 2.71 | 2.71 | 2.71 | qfq | 27,596,400 | 77,987,664 | -9.97% |
| 2024-06-05 | 2.90 | 3.22 | 2.90 | 3.01 | 3.01 | qfq | 43,814,800 | 136,171,279 | 2.73% |
| 2024-06-04 | 2.91 | 2.96 | 2.85 | 2.93 | 2.93 | qfq | 13,120,200 | 38,165,594 | -2.01% |
| 2024-06-03 | 3.11 | 3.12 | 2.96 | 2.99 | 2.99 | qfq | 11,885,280 | 36,051,369 | -3.55% |
| 2024-05-31 | 3.05 | 3.12 | 3.01 | 3.10 | 3.10 | qfq | 8,050,100 | 24,829,897 | 1.97% |
| 2024-05-30 | 3.01 | 3.17 | 3.00 | 3.04 | 3.04 | qfq | 11,570,700 | 35,569,900 | -0.33% |
| 2024-05-29 | 3.00 | 3.15 | 2.97 | 3.05 | 3.05 | qfq | 11,325,503 | 34,458,884 | 1.67% |
| 2024-05-28 | 3.04 | 3.05 | 2.99 | 3.00 | 3.00 | qfq | 5,002,800 | 15,070,462 | -0.99% |
| 2024-05-27 | 3.06 | 3.09 | 2.99 | 3.03 | 3.03 | qfq | 7,918,600 | 23,958,358 | -1.30% |
| 2024-05-24 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | qfq | 4,966,300 | 15,389,438 | -1.92% |
| 2024-05-23 | 3.19 | 3.26 | 3.11 | 3.13 | 3.13 | qfq | 9,997,090 | 31,689,011 | -2.19% |
| 2024-05-22 | 3.20 | 3.26 | 3.16 | 3.20 | 3.20 | qfq | 6,725,901 | 21,628,461 | 0.00% |
| 2024-05-21 | 3.21 | 3.27 | 3.19 | 3.20 | 3.20 | qfq | 11,698,001 | 37,670,881 | -0.62% |
| 2024-05-20 | 3.29 | 3.32 | 3.21 | 3.22 | 3.22 | qfq | 14,807,271 | 48,155,498 | -2.13% |
| 2024-05-17 | 3.30 | 3.33 | 3.26 | 3.29 | 3.29 | qfq | 6,244,100 | 20,550,908 | 0.30% |
| 2024-05-16 | 3.26 | 3.38 | 3.25 | 3.28 | 3.28 | qfq | 11,786,190 | 39,078,352 | 1.23% |
| 2024-05-15 | 3.26 | 3.33 | 3.22 | 3.24 | 3.24 | qfq | 10,463,390 | 34,269,065 | -0.92% |
| 2024-05-14 | 3.21 | 3.27 | 3.19 | 3.27 | 3.27 | qfq | 6,998,300 | 22,708,421 | 1.87% |
| 2024-05-13 | 3.28 | 3.29 | 3.19 | 3.21 | 3.21 | qfq | 11,188,800 | 36,223,188 | -2.13% |
| 2024-05-10 | 3.36 | 3.38 | 3.24 | 3.28 | 3.28 | qfq | 10,558,700 | 34,778,045 | -2.38% |
| 2024-05-09 | 3.27 | 3.37 | 3.27 | 3.36 | 3.36 | qfq | 6,918,800 | 23,222,200 | 1.82% |
| 2024-05-08 | 3.38 | 3.42 | 3.29 | 3.30 | 3.30 | qfq | 8,779,002 | 29,367,626 | -2.08% |
| 2024-05-07 | 3.42 | 3.42 | 3.31 | 3.37 | 3.37 | qfq | 10,075,981 | 33,721,318 | -0.59% |
| 2024-05-06 | 3.30 | 3.41 | 3.30 | 3.39 | 3.39 | qfq | 12,595,479 | 42,305,314 | 3.67% |
| 2024-04-30 | 3.39 | 3.44 | 3.23 | 3.27 | 3.27 | qfq | 14,635,800 | 48,656,691 | -3.54% |
| 2024-04-29 | 3.20 | 3.39 | 3.18 | 3.39 | 3.39 | qfq | 16,372,400 | 54,300,900 | 6.60% |
| 2024-04-26 | 3.07 | 3.24 | 3.06 | 3.18 | 3.18 | qfq | 15,834,801 | 49,864,120 | 4.26% |
| 2024-04-25 | 3.04 | 3.09 | 3.00 | 3.05 | 3.05 | qfq | 10,541,700 | 32,224,735 | 0.33% |
| 2024-04-24 | 2.97 | 3.11 | 2.96 | 3.04 | 3.04 | qfq | 16,331,170 | 49,750,643 | 2.36% |
| 2024-04-23 | 3.04 | 3.06 | 2.94 | 2.97 | 2.97 | qfq | 19,288,911 | 57,804,916 | -1.98% |
| 2024-04-22 | 3.11 | 3.29 | 2.95 | 3.03 | 3.03 | qfq | 29,591,104 | 90,904,631 | -4.42% |
| 2024-04-19 | 3.08 | 3.17 | 3.01 | 3.17 | 3.17 | qfq | 23,107,901 | 71,139,713 | 2.92% |
| 2024-04-18 | 3.02 | 3.10 | 2.91 | 3.08 | 3.08 | qfq | 25,589,691 | 77,252,473 | 1.99% |
| 2024-04-17 | 2.69 | 3.04 | 2.68 | 3.02 | 3.02 | qfq | 31,349,310 | 91,902,682 | 5.59% |
| 2024-04-16 | 3.15 | 3.15 | 2.86 | 2.86 | 2.86 | qfq | 8,216,300 | 23,676,974 | -10.06% |
| 2024-04-15 | 3.41 | 3.43 | 3.18 | 3.18 | 3.18 | qfq | 15,929,920 | 51,284,685 | -9.92% |
| 2024-04-12 | 3.52 | 3.70 | 3.50 | 3.53 | 3.53 | qfq | 13,468,700 | 48,434,644 | 0.00% |
| 2024-04-11 | 3.49 | 3.57 | 3.44 | 3.53 | 3.53 | qfq | 7,585,700 | 26,693,870 | -0.28% |
| 2024-04-10 | 3.64 | 3.70 | 3.49 | 3.54 | 3.54 | qfq | 13,271,000 | 47,691,315 | -2.75% |
| 2024-04-09 | 3.59 | 3.68 | 3.59 | 3.64 | 3.64 | qfq | 7,411,300 | 26,938,788 | 1.11% |
| 2024-04-08 | 3.73 | 3.75 | 3.58 | 3.60 | 3.60 | qfq | 10,058,000 | 36,832,859 | -3.49% |
| 2024-04-03 | 3.77 | 3.84 | 3.71 | 3.73 | 3.73 | qfq | 13,322,000 | 50,076,526 | -1.58% |
| 2024-04-02 | 3.76 | 3.82 | 3.74 | 3.79 | 3.79 | qfq | 8,748,500 | 33,102,059 | 0.80% |
| 2024-04-01 | 3.67 | 3.76 | 3.64 | 3.76 | 3.76 | qfq | 11,083,100 | 41,251,413 | 2.45% |
| 2024-03-29 | 3.59 | 3.68 | 3.56 | 3.67 | 3.67 | qfq | 9,448,300 | 34,205,680 | 2.51% |
| 2024-03-28 | 3.45 | 3.64 | 3.45 | 3.58 | 3.58 | qfq | 15,117,200 | 53,963,721 | 3.17% |
| 2024-03-27 | 3.62 | 3.64 | 3.47 | 3.47 | 3.47 | qfq | 12,756,800 | 45,328,139 | -4.14% |
| 2024-03-26 | 3.58 | 3.65 | 3.56 | 3.62 | 3.62 | qfq | 13,227,692 | 47,762,010 | 0.56% |
| 2024-03-25 | 3.68 | 3.77 | 3.58 | 3.60 | 3.60 | qfq | 17,065,156 | 62,584,911 | -3.49% |
| 2024-03-22 | 3.78 | 3.86 | 3.72 | 3.73 | 3.73 | qfq | 17,933,501 | 67,451,197 | -1.32% |
| 2024-03-21 | 3.72 | 3.81 | 3.70 | 3.78 | 3.78 | qfq | 18,663,190 | 70,121,633 | 1.61% |
| 2024-03-20 | 3.69 | 3.75 | 3.68 | 3.72 | 3.72 | qfq | 13,920,270 | 51,625,018 | 1.09% |
| 2024-03-19 | 3.70 | 3.75 | 3.65 | 3.68 | 3.68 | qfq | 19,829,146 | 73,309,705 | -1.34% |
| 2024-03-18 | 3.66 | 3.77 | 3.64 | 3.73 | 3.73 | qfq | 29,533,975 | 109,421,958 | 1.91% |
| 2024-03-15 | 3.50 | 3.75 | 3.44 | 3.66 | 3.66 | qfq | 38,534,210 | 138,963,078 | 4.27% |
| 2024-03-14 | 3.50 | 3.66 | 3.45 | 3.51 | 3.51 | qfq | 35,200,500 | 124,646,299 | -0.57% |
| 2024-03-13 | 3.74 | 3.96 | 3.47 | 3.53 | 3.53 | qfq | 54,403,448 | 202,344,729 | -1.94% |
| 2024-03-12 | 3.45 | 3.67 | 3.39 | 3.60 | 3.60 | qfq | 18,285,921 | 64,382,626 | 5.26% |
| 2024-03-11 | 3.26 | 3.42 | 3.24 | 3.42 | 3.42 | qfq | 11,253,592 | 37,653,498 | 4.59% |
| 2024-03-08 | 3.30 | 3.33 | 3.22 | 3.27 | 3.27 | qfq | 7,876,700 | 25,747,304 | -0.61% |
| 2024-03-07 | 3.30 | 3.41 | 3.27 | 3.29 | 3.29 | qfq | 13,972,100 | 46,594,344 | 0.61% |
| 2024-03-06 | 3.17 | 3.31 | 3.15 | 3.27 | 3.27 | qfq | 12,311,580 | 39,977,562 | 2.83% |
| 2024-03-05 | 3.27 | 3.27 | 3.11 | 3.18 | 3.18 | qfq | 13,091,466 | 41,669,431 | -3.05% |
| 2024-03-04 | 3.35 | 3.38 | 3.19 | 3.28 | 3.28 | qfq | 12,645,156 | 41,293,255 | -1.80% |
| 2024-03-01 | 3.30 | 3.39 | 3.27 | 3.34 | 3.34 | qfq | 16,513,900 | 54,954,181 | 1.21% |
| 2024-02-29 | 3.05 | 3.30 | 3.04 | 3.30 | 3.30 | qfq | 24,103,467 | 77,550,958 | 2.80% |
| 2024-02-28 | 3.58 | 3.70 | 3.21 | 3.21 | 3.21 | qfq | 36,393,793 | 124,652,688 | -10.08% |
| 2024-02-27 | 3.35 | 3.58 | 3.30 | 3.57 | 3.57 | qfq | 23,215,201 | 80,863,653 | 6.57% |
| 2024-02-26 | 3.29 | 3.45 | 3.24 | 3.35 | 3.35 | qfq | 28,689,728 | 95,758,955 | 3.08% |
| 2024-02-23 | 3.13 | 3.25 | 3.10 | 3.25 | 3.25 | qfq | 24,654,445 | 78,240,806 | 3.83% |
| 2024-02-22 | 3.06 | 3.13 | 2.95 | 3.13 | 3.13 | qfq | 39,146,714 | 118,666,489 | 1.29% |
| 2024-02-21 | 2.78 | 3.09 | 2.77 | 3.09 | 3.09 | qfq | 28,672,937 | 85,907,283 | 9.96% |
| 2024-02-20 | 2.73 | 2.83 | 2.63 | 2.81 | 2.81 | qfq | 20,246,437 | 55,712,592 | 3.31% |
| 2024-02-19 | 2.51 | 2.73 | 2.48 | 2.72 | 2.72 | qfq | 32,638,578 | 86,043,073 | 5.02% |
| 2024-02-08 | 2.50 | 2.61 | 2.29 | 2.59 | 2.59 | qfq | 48,761,255 | 116,880,547 | 1.97% |
| 2024-02-07 | 2.74 | 2.74 | 2.54 | 2.54 | 2.54 | qfq | 18,223,500 | 46,497,144 | -9.93% |
| 2024-02-06 | 2.91 | 2.93 | 2.82 | 2.82 | 2.82 | qfq | 20,305,100 | 57,649,691 | -9.90% |
| 2024-02-05 | 3.41 | 3.41 | 3.13 | 3.13 | 3.13 | qfq | 13,841,700 | 43,949,059 | -10.06% |
| 2024-02-02 | 3.70 | 3.75 | 3.32 | 3.48 | 3.48 | qfq | 16,854,368 | 59,533,471 | -5.69% |
| 2024-02-01 | 3.83 | 3.84 | 3.63 | 3.69 | 3.69 | qfq | 12,290,621 | 45,670,137 | -3.91% |
| 2024-01-31 | 4.07 | 4.11 | 3.81 | 3.84 | 3.84 | qfq | 13,590,940 | 53,371,337 | -5.42% |
| 2024-01-30 | 4.20 | 4.27 | 4.03 | 4.06 | 4.06 | qfq | 9,575,000 | 39,744,615 | -4.02% |
| 2024-01-29 | 4.48 | 4.50 | 4.22 | 4.23 | 4.23 | qfq | 12,163,001 | 52,339,867 | -6.00% |
| 2024-01-26 | 4.42 | 4.55 | 4.39 | 4.50 | 4.50 | qfq | 10,627,499 | 47,751,351 | 2.04% |
| 2024-01-25 | 4.26 | 4.42 | 4.20 | 4.41 | 4.41 | qfq | 11,093,650 | 48,136,613 | 4.26% |
| 2024-01-24 | 4.17 | 4.28 | 4.06 | 4.23 | 4.23 | qfq | 11,793,000 | 49,310,184 | 2.17% |
| 2024-01-23 | 4.22 | 4.27 | 4.07 | 4.14 | 4.14 | qfq | 12,970,988 | 53,453,490 | -1.19% |
| 2024-01-22 | 4.48 | 4.48 | 4.17 | 4.19 | 4.19 | qfq | 12,377,100 | 53,664,340 | -6.68% |
| 2024-01-19 | 4.50 | 4.56 | 4.45 | 4.49 | 4.49 | qfq | 7,258,000 | 32,605,204 | -0.22% |
| 2024-01-18 | 4.54 | 4.56 | 4.39 | 4.50 | 4.50 | qfq | 10,665,500 | 47,612,159 | -1.10% |
| 2024-01-17 | 4.64 | 4.68 | 4.55 | 4.55 | 4.55 | qfq | 6,446,100 | 29,822,269 | -1.94% |
| 2024-01-16 | 4.71 | 4.72 | 4.60 | 4.64 | 4.64 | qfq | 7,773,700 | 36,074,206 | -1.49% |
| 2024-01-15 | 4.71 | 4.75 | 4.66 | 4.71 | 4.71 | qfq | 6,582,200 | 30,992,029 | 0.00% |
| 2024-01-12 | 4.78 | 4.82 | 4.71 | 4.71 | 4.71 | qfq | 6,591,200 | 31,415,882 | -1.67% |
| 2024-01-11 | 4.70 | 4.79 | 4.65 | 4.79 | 4.79 | qfq | 8,164,600 | 38,657,561 | 2.57% |
| 2024-01-10 | 4.71 | 4.73 | 4.64 | 4.67 | 4.67 | qfq | 6,392,900 | 29,940,584 | -1.27% |
| 2024-01-09 | 4.71 | 4.79 | 4.69 | 4.73 | 4.73 | qfq | 5,849,400 | 27,704,406 | 1.28% |
| 2024-01-08 | 4.74 | 4.78 | 4.66 | 4.67 | 4.67 | qfq | 6,655,700 | 31,463,075 | -1.27% |
| 2024-01-05 | 4.81 | 4.88 | 4.71 | 4.73 | 4.73 | qfq | 8,169,000 | 39,079,011 | -1.66% |
| 2024-01-04 | 4.74 | 4.84 | 4.74 | 4.81 | 4.81 | qfq | 9,905,300 | 47,684,727 | 0.42% |
| 2024-01-03 | 4.80 | 4.86 | 4.75 | 4.79 | 4.79 | qfq | 8,803,600 | 42,211,082 | -0.83% |
| 2024-01-02 | 4.80 | 4.93 | 4.80 | 4.83 | 4.83 | qfq | 12,657,300 | 61,346,807 | 0.63% |
| 2023-12-29 | 4.75 | 4.84 | 4.72 | 4.80 | 4.80 | qfq | 8,579,200 | 41,140,300 | 1.05% |
| 2023-12-28 | 4.67 | 4.79 | 4.61 | 4.75 | 4.75 | qfq | 11,861,800 | 55,877,870 | 1.50% |
| 2023-12-27 | 4.70 | 4.72 | 4.63 | 4.68 | 4.68 | qfq | 10,162,800 | 47,482,774 | 0.43% |
| 2023-12-26 | 4.75 | 4.77 | 4.64 | 4.66 | 4.66 | qfq | 9,141,050 | 42,924,718 | -1.89% |
| 2023-12-25 | 4.82 | 4.82 | 4.68 | 4.75 | 4.75 | qfq | 10,375,500 | 49,151,780 | -1.25% |
| 2023-12-22 | 4.94 | 4.95 | 4.78 | 4.81 | 4.81 | qfq | 14,149,005 | 68,438,866 | -3.02% |
| 2023-12-21 | 4.91 | 4.98 | 4.84 | 4.96 | 4.96 | qfq | 12,989,200 | 63,773,914 | 0.40% |
| 2023-12-20 | 4.98 | 5.02 | 4.92 | 4.94 | 4.94 | qfq | 11,239,100 | 55,792,690 | -0.80% |
| 2023-12-19 | 5.12 | 5.12 | 4.93 | 4.98 | 4.98 | qfq | 13,174,900 | 65,611,113 | -1.78% |
| 2023-12-18 | 5.09 | 5.18 | 5.05 | 5.07 | 5.07 | qfq | 15,202,400 | 77,533,021 | -0.78% |
| 2023-12-15 | 5.17 | 5.17 | 5.08 | 5.11 | 5.11 | qfq | 13,862,460 | 70,805,090 | -1.16% |
| 2023-12-14 | 5.22 | 5.26 | 5.15 | 5.17 | 5.17 | qfq | 17,094,100 | 88,594,262 | -0.96% |
| 2023-12-13 | 5.22 | 5.27 | 5.18 | 5.22 | 5.22 | qfq | 19,724,614 | 102,967,500 | 0.00% |
| 2023-12-12 | 5.14 | 5.24 | 5.10 | 5.22 | 5.22 | qfq | 24,767,769 | 128,393,115 | 1.75% |
| 2023-12-11 | 4.97 | 5.13 | 4.91 | 5.13 | 5.13 | qfq | 32,627,992 | 165,207,405 | 3.43% |
| 2023-12-08 | 5.15 | 5.18 | 4.95 | 4.96 | 4.96 | qfq | 48,752,578 | 244,427,768 | -3.88% |
| 2023-12-07 | 5.50 | 5.52 | 5.14 | 5.16 | 5.16 | qfq | 62,241,973 | 326,666,601 | -7.19% |
| 2023-12-06 | 5.50 | 5.75 | 5.37 | 5.56 | 5.56 | qfq | 92,258,286 | 508,133,921 | -4.96% |
| 2023-12-05 | 6.62 | 6.62 | 5.80 | 5.85 | 5.85 | qfq | 145,753,236 | 903,612,934 | -2.82% |
| 2023-12-04 | 5.45 | 6.02 | 5.39 | 6.02 | 6.02 | qfq | 63,641,832 | 367,340,973 | 10.05% |
| 2023-12-01 | 5.29 | 5.80 | 5.16 | 5.47 | 5.47 | qfq | 72,227,811 | 391,556,778 | 3.80% |
| 2023-11-30 | 5.23 | 5.55 | 5.17 | 5.27 | 5.27 | qfq | 50,325,043 | 267,998,049 | 0.38% |
| 2023-11-29 | 5.31 | 5.40 | 5.22 | 5.25 | 5.25 | qfq | 31,718,218 | 167,554,132 | 0.19% |
| 2023-11-28 | 5.25 | 5.25 | 5.13 | 5.24 | 5.24 | qfq | 26,690,669 | 138,902,503 | 1.95% |
| 2023-11-27 | 5.13 | 5.21 | 5.07 | 5.14 | 5.14 | qfq | 17,270,200 | 88,630,262 | 1.18% |
| 2023-11-24 | 5.21 | 5.22 | 5.06 | 5.08 | 5.08 | qfq | 15,676,100 | 80,220,783 | -2.12% |
| 2023-11-23 | 5.02 | 5.27 | 5.02 | 5.19 | 5.19 | qfq | 21,783,900 | 112,743,556 | 3.39% |
| 2023-11-22 | 5.11 | 5.13 | 5.02 | 5.02 | 5.02 | qfq | 12,222,100 | 61,919,092 | -1.95% |
| 2023-11-21 | 5.21 | 5.23 | 5.11 | 5.12 | 5.12 | qfq | 14,934,200 | 76,992,602 | -1.16% |
| 2023-11-20 | 5.30 | 5.30 | 5.17 | 5.18 | 5.18 | qfq | 23,865,400 | 124,389,527 | -1.52% |
| 2023-11-17 | 5.09 | 5.33 | 5.04 | 5.26 | 5.26 | qfq | 31,636,800 | 165,126,770 | 3.34% |
| 2023-11-16 | 5.08 | 5.25 | 5.03 | 5.09 | 5.09 | qfq | 26,929,700 | 138,506,248 | 0.59% |
| 2023-11-15 | 4.93 | 5.07 | 4.92 | 5.06 | 5.06 | qfq | 18,879,500 | 94,614,260 | 2.64% |
| 2023-11-14 | 4.88 | 4.96 | 4.83 | 4.93 | 4.93 | qfq | 20,573,900 | 101,101,832 | 1.44% |
| 2023-11-13 | 4.82 | 4.88 | 4.76 | 4.86 | 4.86 | qfq | 18,874,924 | 91,497,417 | 1.46% |
| 2023-11-10 | 4.92 | 4.92 | 4.74 | 4.79 | 4.79 | qfq | 20,749,000 | 99,740,156 | -1.84% |
| 2023-11-09 | 5.10 | 5.15 | 4.85 | 4.88 | 4.88 | qfq | 26,350,101 | 130,041,724 | -4.13% |
| 2023-11-08 | 5.02 | 5.19 | 5.00 | 5.09 | 5.09 | qfq | 25,675,500 | 130,197,457 | 1.19% |
| 2023-11-07 | 5.00 | 5.05 | 4.95 | 5.03 | 5.03 | qfq | 21,649,675 | 108,315,080 | 1.21% |
| 2023-11-06 | 4.92 | 4.97 | 4.89 | 4.97 | 4.97 | qfq | 23,052,296 | 113,776,407 | 1.84% |
| 2023-11-03 | 4.84 | 4.95 | 4.83 | 4.88 | 4.88 | qfq | 23,797,300 | 115,978,842 | 0.00% |
| 2023-11-02 | 4.96 | 4.98 | 4.85 | 4.88 | 4.88 | qfq | 31,679,500 | 155,171,087 | 0.00% |
| 2023-11-01 | 4.76 | 4.95 | 4.72 | 4.88 | 4.88 | qfq | 38,811,000 | 188,804,048 | 2.52% |
| 2023-10-31 | 4.69 | 4.83 | 4.66 | 4.76 | 4.76 | qfq | 25,320,947 | 120,865,499 | -0.42% |
| 2023-10-30 | 4.77 | 4.84 | 4.73 | 4.78 | 4.78 | qfq | 39,757,265 | 190,268,159 | -1.24% |
| 2023-10-27 | 4.75 | 4.97 | 4.75 | 4.84 | 4.84 | qfq | 58,059,444 | 281,896,206 | -0.21% |
| 2023-10-26 | 4.72 | 4.98 | 4.71 | 4.85 | 4.85 | qfq | 60,556,120 | 292,336,473 | 1.68% |
| 2023-10-25 | 4.57 | 4.84 | 4.51 | 4.77 | 4.77 | qfq | 72,571,777 | 340,767,996 | 2.80% |
| 2023-10-24 | 4.70 | 4.85 | 4.47 | 4.64 | 4.64 | qfq | 89,001,094 | 409,243,496 | -6.64% |
| 2023-10-23 | 4.97 | 5.10 | 4.97 | 4.97 | 4.97 | qfq | 84,189,658 | 419,815,876 | -9.96% |
| 2023-10-20 | 6.09 | 6.09 | 5.35 | 5.52 | 5.52 | qfq | 151,853,393 | 876,363,374 | -0.36% |
| 2023-10-19 | 5.30 | 5.54 | 5.20 | 5.54 | 5.54 | qfq | 48,675,129 | 262,603,408 | 9.92% |
| 2023-10-18 | 4.58 | 5.04 | 4.50 | 5.04 | 5.04 | qfq | 34,120,392 | 167,377,268 | 10.04% |
| 2023-10-17 | 4.58 | 4.59 | 4.45 | 4.58 | 4.58 | qfq | 32,566,734 | 147,286,517 | -1.51% |
| 2023-10-16 | 4.51 | 4.79 | 4.43 | 4.65 | 4.65 | qfq | 31,501,260 | 144,390,356 | 4.26% |
| 2023-10-13 | 4.44 | 4.59 | 4.41 | 4.46 | 4.46 | qfq | 13,679,200 | 61,374,230 | 0.22% |
| 2023-10-12 | 4.35 | 4.52 | 4.31 | 4.45 | 4.45 | qfq | 13,694,700 | 60,615,359 | 3.01% |
| 2023-10-11 | 4.41 | 4.42 | 4.29 | 4.32 | 4.32 | qfq | 7,371,900 | 31,927,265 | -1.59% |
| 2023-10-10 | 4.42 | 4.43 | 4.37 | 4.39 | 4.39 | qfq | 8,072,440 | 35,464,125 | -0.45% |
| 2023-10-09 | 4.39 | 4.47 | 4.38 | 4.41 | 4.41 | qfq | 11,990,064 | 52,953,529 | 0.68% |
| 2023-09-28 | 4.24 | 4.40 | 4.20 | 4.38 | 4.38 | qfq | 12,640,030 | 55,009,000 | 3.55% |
| 2023-09-27 | 4.38 | 4.38 | 4.22 | 4.23 | 4.23 | qfq | 13,227,323 | 56,490,151 | -3.20% |
| 2023-09-26 | 4.38 | 4.44 | 4.32 | 4.37 | 4.37 | qfq | 12,422,732 | 54,452,149 | -0.23% |
| 2023-09-25 | 4.39 | 4.42 | 4.27 | 4.38 | 4.38 | qfq | 11,148,184 | 48,377,701 | 0.69% |
| 2023-09-22 | 4.21 | 4.36 | 4.21 | 4.35 | 4.35 | qfq | 9,559,925 | 41,314,408 | 2.84% |
| 2023-09-21 | 4.25 | 4.29 | 4.21 | 4.23 | 4.23 | qfq | 6,457,256 | 27,412,852 | 0.00% |
| 2023-09-20 | 4.24 | 4.30 | 4.20 | 4.23 | 4.23 | qfq | 8,621,800 | 36,579,026 | -0.94% |
| 2023-09-19 | 4.38 | 4.40 | 4.24 | 4.27 | 4.27 | qfq | 10,994,300 | 47,311,186 | -2.06% |
| 2023-09-18 | 4.20 | 4.39 | 4.17 | 4.36 | 4.36 | qfq | 10,977,400 | 47,394,612 | 3.32% |
| 2023-09-15 | 4.22 | 4.30 | 4.19 | 4.22 | 4.22 | qfq | 10,518,800 | 44,610,556 | 0.00% |
| 2023-09-14 | 4.24 | 4.24 | 4.17 | 4.22 | 4.22 | qfq | 6,243,814 | 26,227,156 | 0.24% |
| 2023-09-13 | 4.27 | 4.28 | 4.17 | 4.21 | 4.21 | qfq | 8,752,424 | 36,913,645 | -1.86% |
| 2023-09-12 | 4.31 | 4.34 | 4.25 | 4.29 | 4.29 | qfq | 7,991,324 | 34,300,616 | 0.23% |
| 2023-09-11 | 4.24 | 4.30 | 4.20 | 4.28 | 4.28 | qfq | 5,093,687 | 21,698,782 | 0.94% |
| 2023-09-08 | 4.20 | 4.27 | 4.18 | 4.24 | 4.24 | qfq | 5,190,400 | 21,999,216 | 0.47% |
| 2023-09-07 | 4.31 | 4.33 | 4.18 | 4.22 | 4.22 | qfq | 10,086,800 | 42,829,773 | -2.31% |
| 2023-09-06 | 4.29 | 4.35 | 4.27 | 4.32 | 4.32 | qfq | 3,234,853 | 13,949,146 | 0.47% |
| 2023-09-05 | 4.29 | 4.34 | 4.28 | 4.30 | 4.30 | qfq | 3,735,096 | 16,087,317 | 0.00% |
| 2023-09-04 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | qfq | 3,452,100 | 14,785,177 | 1.42% |
| 2023-09-01 | 4.23 | 4.26 | 4.20 | 4.24 | 4.24 | qfq | 3,202,000 | 13,560,091 | 0.24% |
| 2023-08-31 | 4.22 | 4.25 | 4.19 | 4.23 | 4.23 | qfq | 4,204,480 | 17,728,831 | 0.00% |
| 2023-08-30 | 4.16 | 4.25 | 4.16 | 4.23 | 4.23 | qfq | 5,980,000 | 25,272,056 | 1.68% |
| 2023-08-29 | 4.11 | 4.18 | 4.08 | 4.16 | 4.16 | qfq | 6,023,600 | 24,981,367 | 1.46% |
| 2023-08-28 | 4.16 | 4.19 | 4.08 | 4.10 | 4.10 | qfq | 6,875,045 | 28,484,369 | 2.24% |
| 2023-08-25 | 4.05 | 4.15 | 4.00 | 4.01 | 4.01 | qfq | 6,727,100 | 27,261,271 | -1.47% |
| 2023-08-24 | 4.02 | 4.10 | 3.98 | 4.07 | 4.07 | qfq | 4,529,734 | 18,326,500 | 1.50% |
| 2023-08-23 | 4.06 | 4.07 | 4.00 | 4.01 | 4.01 | qfq | 3,033,200 | 12,243,364 | -1.23% |
| 2023-08-22 | 4.10 | 4.13 | 3.99 | 4.06 | 4.06 | qfq | 5,094,500 | 20,603,573 | -0.98% |
| 2023-08-21 | 4.10 | 4.19 | 4.08 | 4.10 | 4.10 | qfq | 3,719,300 | 15,340,678 | -0.49% |
| 2023-08-18 | 4.13 | 4.17 | 4.11 | 4.12 | 4.12 | qfq | 4,494,801 | 18,595,908 | -0.48% |
| 2023-08-17 | 4.03 | 4.14 | 3.98 | 4.14 | 4.14 | qfq | 5,683,900 | 23,109,322 | 2.99% |
| 2023-08-16 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | qfq | 4,528,400 | 18,291,038 | -2.19% |
| 2023-08-15 | 4.10 | 4.13 | 4.08 | 4.11 | 4.11 | qfq | 3,385,200 | 13,881,206 | 0.00% |
| 2023-08-14 | 4.11 | 4.12 | 4.04 | 4.11 | 4.11 | qfq | 4,604,700 | 18,786,875 | 0.98% |
| 2023-08-11 | 4.14 | 4.14 | 4.06 | 4.07 | 4.07 | qfq | 5,676,800 | 23,207,662 | -0.25% |
| 2023-08-10 | 4.14 | 4.15 | 4.07 | 4.08 | 4.08 | qfq | 4,678,100 | 19,197,012 | -1.21% |
| 2023-08-09 | 4.26 | 4.26 | 4.11 | 4.13 | 4.13 | qfq | 10,386,251 | 43,332,162 | -3.05% |
| 2023-08-08 | 4.34 | 4.37 | 4.23 | 4.26 | 4.26 | qfq | 11,675,033 | 49,984,297 | -2.29% |
| 2023-08-07 | 4.36 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 5,537,249 | 24,104,129 | 0.00% |
| 2023-08-04 | 4.44 | 4.46 | 4.35 | 4.36 | 4.36 | qfq | 5,282,100 | 23,182,718 | -1.36% |
| 2023-08-03 | 4.47 | 4.47 | 4.39 | 4.42 | 4.42 | qfq | 4,369,801 | 19,304,814 | -0.67% |
| 2023-08-02 | 4.43 | 4.48 | 4.40 | 4.45 | 4.45 | qfq | 5,439,900 | 24,147,594 | 0.23% |
| 2023-08-01 | 4.44 | 4.48 | 4.39 | 4.44 | 4.44 | qfq | 7,115,100 | 31,544,836 | 0.23% |
| 2023-07-31 | 4.40 | 4.45 | 4.40 | 4.43 | 4.43 | qfq | 7,446,538 | 32,953,821 | 0.23% |
| 2023-07-28 | 4.33 | 4.42 | 4.27 | 4.42 | 4.42 | qfq | 9,532,674 | 41,625,568 | 1.38% |
| 2023-07-27 | 4.34 | 4.49 | 4.33 | 4.36 | 4.36 | qfq | 13,703,748 | 60,325,882 | 0.69% |
| 2023-07-26 | 4.38 | 4.40 | 4.29 | 4.33 | 4.33 | qfq | 7,651,600 | 33,123,951 | -1.37% |
| 2023-07-25 | 4.27 | 4.43 | 4.23 | 4.39 | 4.39 | qfq | 12,029,448 | 52,272,854 | 3.29% |
| 2023-07-24 | 4.25 | 4.27 | 4.19 | 4.25 | 4.25 | qfq | 4,964,993 | 21,027,074 | 0.47% |
| 2023-07-21 | 4.25 | 4.30 | 4.21 | 4.23 | 4.23 | qfq | 4,280,674 | 18,169,117 | -0.24% |
| 2023-07-20 | 4.30 | 4.34 | 4.23 | 4.24 | 4.24 | qfq | 6,188,074 | 26,511,754 | -1.40% |
| 2023-07-19 | 4.31 | 4.35 | 4.28 | 4.30 | 4.30 | qfq | 3,221,396 | 13,881,369 | -0.23% |
| 2023-07-18 | 4.25 | 4.35 | 4.22 | 4.31 | 4.31 | qfq | 6,726,780 | 28,923,107 | 1.65% |