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
山高环能000803.SZ
最近收盘价6.182026-07-17
最近交易日2026-07-17
成交量（股）10,288,000
成交额（元）64,960,963
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 | 6.43 | 6.55 | 6.11 | 6.18 | 6.18 | qfq | 10,288,000 | 64,960,963 | -3.89% |
| 2026-07-16 | 6.49 | 6.55 | 6.40 | 6.43 | 6.43 | qfq | 6,828,640 | 44,241,562 | -1.53% |
| 2026-07-15 | 6.53 | 6.68 | 6.49 | 6.53 | 6.53 | qfq | 8,705,944 | 57,281,028 | -1.36% |
| 2026-07-14 | 6.40 | 6.63 | 6.24 | 6.62 | 6.62 | qfq | 8,928,500 | 57,636,387 | 3.44% |
| 2026-07-13 | 6.56 | 6.62 | 6.34 | 6.40 | 6.40 | qfq | 9,268,100 | 59,512,998 | -3.18% |
| 2026-07-10 | 6.50 | 6.78 | 6.47 | 6.61 | 6.61 | qfq | 10,162,596 | 67,566,789 | 0.92% |
| 2026-07-09 | 6.61 | 6.66 | 6.43 | 6.55 | 6.55 | qfq | 8,495,100 | 55,578,261 | -1.50% |
| 2026-07-08 | 6.85 | 6.86 | 6.61 | 6.65 | 6.65 | qfq | 6,781,916 | 45,385,899 | -2.92% |
| 2026-07-07 | 6.98 | 7.02 | 6.79 | 6.85 | 6.85 | qfq | 6,845,140 | 47,176,925 | -1.01% |
| 2026-07-06 | 7.10 | 7.14 | 6.90 | 6.92 | 6.92 | qfq | 8,407,108 | 58,845,613 | -0.29% |
| 2026-07-03 | 6.97 | 7.12 | 6.89 | 6.94 | 6.94 | qfq | 8,739,200 | 60,994,595 | -0.29% |
| 2026-07-02 | 6.92 | 7.14 | 6.92 | 6.96 | 6.96 | qfq | 11,676,496 | 82,060,365 | -0.57% |
| 2026-07-01 | 6.80 | 7.09 | 6.61 | 7.00 | 7.00 | qfq | 11,601,992 | 80,184,900 | 3.24% |
| 2026-06-30 | 6.66 | 6.79 | 6.53 | 6.78 | 6.78 | qfq | 9,835,706 | 65,465,716 | 1.50% |
| 2026-06-29 | 6.80 | 6.82 | 6.49 | 6.68 | 6.68 | qfq | 10,697,400 | 71,424,898 | -1.62% |
| 2026-06-26 | 7.02 | 7.19 | 6.79 | 6.79 | 6.79 | qfq | 11,731,004 | 81,391,666 | -2.72% |
| 2026-06-25 | 6.96 | 7.12 | 6.90 | 6.98 | 6.98 | qfq | 15,857,984 | 111,241,948 | -0.14% |
| 2026-06-24 | 7.30 | 7.30 | 6.82 | 6.99 | 6.99 | qfq | 25,692,704 | 179,300,427 | -4.51% |
| 2026-06-23 | 7.35 | 7.62 | 7.23 | 7.32 | 7.32 | qfq | 14,623,196 | 108,444,083 | -0.81% |
| 2026-06-22 | 7.34 | 7.40 | 7.02 | 7.38 | 7.38 | qfq | 20,987,074 | 151,451,867 | -0.27% |
| 2026-06-18 | 7.13 | 7.50 | 7.02 | 7.40 | 7.40 | qfq | 20,247,688 | 147,277,848 | 4.23% |
| 2026-06-17 | 7.15 | 7.24 | 6.97 | 7.10 | 7.10 | qfq | 10,724,548 | 76,153,381 | -0.56% |
| 2026-06-16 | 7.32 | 7.35 | 7.06 | 7.14 | 7.14 | qfq | 10,361,640 | 74,261,061 | -2.33% |
| 2026-06-15 | 7.42 | 7.59 | 7.29 | 7.31 | 7.31 | qfq | 9,284,292 | 68,636,837 | -2.01% |
| 2026-06-12 | 7.33 | 7.53 | 7.20 | 7.46 | 7.46 | qfq | 12,323,400 | 91,068,802 | 2.19% |
| 2026-06-11 | 7.31 | 7.52 | 7.15 | 7.30 | 7.30 | qfq | 8,763,100 | 63,809,123 | 0.27% |
| 2026-06-10 | 7.45 | 7.55 | 7.17 | 7.28 | 7.28 | qfq | 13,121,640 | 95,710,888 | -2.93% |
| 2026-06-09 | 7.75 | 7.79 | 7.46 | 7.50 | 7.50 | qfq | 13,308,512 | 101,442,713 | -3.23% |
| 2026-06-08 | 7.33 | 8.05 | 7.20 | 7.75 | 7.75 | qfq | 25,309,500 | 196,093,041 | 3.75% |
| 2026-06-05 | 7.72 | 7.77 | 7.41 | 7.47 | 7.47 | qfq | 11,330,260 | 85,162,016 | -2.99% |
| 2026-06-04 | 7.72 | 7.80 | 7.52 | 7.70 | 7.70 | qfq | 10,230,900 | 78,106,311 | -0.77% |
| 2026-06-03 | 7.81 | 7.93 | 7.68 | 7.76 | 7.76 | qfq | 14,323,500 | 111,316,661 | -1.65% |
| 2026-06-02 | 8.29 | 8.31 | 7.83 | 7.89 | 7.89 | qfq | 18,704,220 | 149,191,246 | -4.94% |
| 2026-06-01 | 7.90 | 8.50 | 7.83 | 8.30 | 8.30 | qfq | 21,968,696 | 181,163,132 | 5.33% |
| 2026-05-29 | 8.02 | 8.40 | 7.83 | 7.88 | 7.88 | qfq | 23,879,431 | 193,972,700 | -1.75% |
| 2026-05-28 | 8.20 | 8.37 | 7.91 | 8.02 | 8.02 | qfq | 16,767,024 | 136,089,430 | -1.35% |
| 2026-05-27 | 7.74 | 8.25 | 7.64 | 8.13 | 8.13 | qfq | 27,605,300 | 220,444,136 | 6.69% |
| 2026-05-26 | 7.83 | 7.86 | 7.41 | 7.62 | 7.62 | qfq | 13,999,096 | 106,022,469 | -2.31% |
| 2026-05-25 | 7.95 | 8.01 | 7.77 | 7.80 | 7.80 | qfq | 8,553,852 | 67,295,106 | -0.89% |
| 2026-05-22 | 7.97 | 7.99 | 7.85 | 7.87 | 7.87 | qfq | 8,512,520 | 67,327,258 | 0.00% |
| 2026-05-21 | 8.20 | 8.35 | 7.85 | 7.87 | 7.87 | qfq | 11,275,896 | 91,523,682 | -4.02% |
| 2026-05-20 | 8.24 | 8.32 | 8.06 | 8.20 | 8.20 | qfq | 11,851,604 | 96,746,973 | -1.68% |
| 2026-05-19 | 8.40 | 8.51 | 8.07 | 8.34 | 8.34 | qfq | 12,676,220 | 104,813,164 | -0.71% |
| 2026-05-18 | 8.44 | 8.56 | 8.25 | 8.40 | 8.40 | qfq | 10,563,808 | 88,857,549 | -1.06% |
| 2026-05-15 | 8.45 | 8.65 | 8.19 | 8.49 | 8.49 | qfq | 15,763,464 | 132,338,381 | 0.47% |
| 2026-05-14 | 8.70 | 8.90 | 8.45 | 8.45 | 8.45 | qfq | 13,141,096 | 113,525,517 | -2.54% |
| 2026-05-13 | 8.70 | 8.83 | 8.55 | 8.67 | 8.67 | qfq | 12,975,400 | 112,354,499 | -0.34% |
| 2026-05-12 | 8.80 | 8.80 | 8.41 | 8.70 | 8.70 | qfq | 20,015,704 | 172,492,007 | -0.68% |
| 2026-05-11 | 8.56 | 8.94 | 8.45 | 8.76 | 8.76 | qfq | 16,852,067 | 147,434,375 | 2.22% |
| 2026-05-08 | 8.78 | 8.78 | 8.55 | 8.57 | 8.57 | qfq | 13,381,922 | 115,351,339 | -2.61% |
| 2026-05-07 | 8.78 | 8.94 | 8.72 | 8.80 | 8.80 | qfq | 16,122,724 | 142,327,986 | -0.68% |
| 2026-05-06 | 8.83 | 8.90 | 8.43 | 8.86 | 8.86 | qfq | 28,553,547 | 246,342,062 | 0.80% |
| 2026-04-30 | 8.47 | 8.82 | 8.35 | 8.79 | 8.79 | qfq | 24,087,883 | 208,137,927 | 3.90% |
| 2026-04-29 | 8.31 | 8.69 | 8.15 | 8.46 | 8.46 | qfq | 22,180,981 | 188,392,966 | 2.79% |
| 2026-04-28 | 8.10 | 8.24 | 8.06 | 8.23 | 8.23 | qfq | 11,166,460 | 90,912,511 | 0.37% |
| 2026-04-27 | 8.20 | 8.23 | 7.97 | 8.20 | 8.20 | qfq | 14,172,482 | 115,125,656 | 0.12% |
| 2026-04-24 | 7.83 | 8.25 | 7.71 | 8.19 | 8.19 | qfq | 24,815,076 | 201,014,810 | 4.60% |
| 2026-04-23 | 7.80 | 7.90 | 7.64 | 7.83 | 7.83 | qfq | 14,886,003 | 116,161,946 | 0.90% |
| 2026-04-22 | 7.81 | 7.90 | 7.70 | 7.76 | 7.76 | qfq | 21,826,984 | 169,659,536 | -1.15% |
| 2026-04-21 | 8.67 | 8.71 | 7.84 | 7.85 | 7.85 | qfq | 41,259,048 | 329,441,959 | -9.87% |
| 2026-04-20 | 8.17 | 8.90 | 8.14 | 8.71 | 8.71 | qfq | 49,179,650 | 420,693,657 | 6.48% |
| 2026-04-17 | 8.28 | 8.28 | 8.06 | 8.18 | 8.18 | qfq | 14,501,520 | 118,124,011 | -1.33% |
| 2026-04-16 | 8.21 | 8.33 | 8.13 | 8.29 | 8.29 | qfq | 10,293,036 | 84,670,976 | 1.10% |
| 2026-04-15 | 8.35 | 8.47 | 8.13 | 8.20 | 8.20 | qfq | 11,801,100 | 97,679,074 | -0.61% |
| 2026-04-14 | 8.31 | 8.31 | 8.06 | 8.25 | 8.25 | qfq | 12,442,154 | 101,592,272 | -0.12% |
| 2026-04-13 | 8.41 | 8.41 | 8.05 | 8.26 | 8.26 | qfq | 17,057,720 | 140,249,068 | -1.78% |
| 2026-04-10 | 8.29 | 8.69 | 8.17 | 8.41 | 8.41 | qfq | 20,634,574 | 175,231,321 | 1.45% |
| 2026-04-09 | 8.95 | 8.95 | 8.08 | 8.29 | 8.29 | qfq | 27,010,500 | 226,168,663 | -6.64% |
| 2026-04-08 | 8.72 | 8.92 | 8.46 | 8.88 | 8.88 | qfq | 12,860,200 | 112,490,056 | 3.86% |
| 2026-04-07 | 8.26 | 8.72 | 8.14 | 8.55 | 8.55 | qfq | 13,062,840 | 111,431,895 | 3.64% |
| 2026-04-03 | 8.51 | 8.60 | 8.10 | 8.25 | 8.25 | qfq | 12,619,900 | 104,153,451 | -3.06% |
| 2026-04-02 | 8.55 | 8.69 | 8.43 | 8.51 | 8.51 | qfq | 9,397,612 | 80,235,331 | 0.00% |
| 2026-04-01 | 8.48 | 8.70 | 8.40 | 8.51 | 8.51 | qfq | 12,015,260 | 102,579,418 | 1.07% |
| 2026-03-31 | 8.66 | 8.77 | 8.39 | 8.42 | 8.42 | qfq | 12,771,680 | 109,091,637 | -3.11% |
| 2026-03-30 | 9.00 | 9.01 | 8.47 | 8.69 | 8.69 | qfq | 21,042,061 | 182,040,749 | -3.12% |
| 2026-03-27 | 8.94 | 9.20 | 8.75 | 8.97 | 8.97 | qfq | 22,243,208 | 200,127,876 | -0.22% |
| 2026-03-26 | 8.96 | 9.32 | 8.91 | 8.99 | 8.99 | qfq | 25,089,632 | 228,848,491 | 0.33% |
| 2026-03-25 | 8.92 | 9.14 | 8.76 | 8.96 | 8.96 | qfq | 18,355,456 | 164,435,408 | 0.45% |
| 2026-03-24 | 8.51 | 8.96 | 8.46 | 8.92 | 8.92 | qfq | 23,131,441 | 201,448,967 | 8.12% |
| 2026-03-23 | 8.78 | 8.88 | 8.20 | 8.25 | 8.25 | qfq | 20,387,108 | 173,642,141 | -7.20% |
| 2026-03-20 | 9.18 | 9.25 | 8.88 | 8.89 | 8.89 | qfq | 14,178,848 | 127,979,723 | -3.26% |
| 2026-03-19 | 9.66 | 9.78 | 9.12 | 9.19 | 9.19 | qfq | 17,556,289 | 164,373,185 | -3.57% |
| 2026-03-18 | 9.71 | 9.84 | 9.25 | 9.53 | 9.53 | qfq | 20,738,480 | 198,149,450 | -0.31% |
| 2026-03-17 | 9.72 | 9.82 | 9.49 | 9.56 | 9.56 | qfq | 15,325,900 | 147,646,580 | -1.65% |
| 2026-03-16 | 9.93 | 10.38 | 9.66 | 9.72 | 9.72 | qfq | 23,866,220 | 237,447,034 | -0.51% |
| 2026-03-13 | 9.70 | 10.25 | 9.61 | 9.77 | 9.77 | qfq | 22,116,844 | 219,710,178 | 0.31% |
| 2026-03-12 | 10.09 | 10.09 | 9.68 | 9.74 | 9.74 | qfq | 21,327,072 | 209,894,929 | -2.21% |
| 2026-03-11 | 10.13 | 10.29 | 9.83 | 9.96 | 9.96 | qfq | 33,343,232 | 335,421,254 | -1.87% |
| 2026-03-10 | 10.11 | 10.44 | 10.01 | 10.15 | 10.15 | qfq | 35,546,616 | 362,634,829 | -3.43% |
| 2026-03-09 | 10.76 | 11.27 | 10.47 | 10.51 | 10.51 | qfq | 52,314,578 | 568,430,535 | 1.06% |
| 2026-03-06 | 10.11 | 10.65 | 9.97 | 10.40 | 10.40 | qfq | 31,646,513 | 328,419,444 | 0.00% |
| 2026-03-05 | 10.02 | 10.50 | 9.81 | 10.40 | 10.40 | qfq | 40,026,042 | 406,833,591 | 4.00% |
| 2026-03-04 | 9.64 | 10.25 | 9.49 | 10.00 | 10.00 | qfq | 36,219,204 | 358,919,420 | 2.77% |
| 2026-03-03 | 9.92 | 10.29 | 9.68 | 9.73 | 9.73 | qfq | 34,803,500 | 345,746,572 | -1.82% |
| 2026-03-02 | 9.43 | 10.05 | 9.43 | 9.91 | 9.91 | qfq | 40,199,632 | 391,368,480 | 4.10% |
| 2026-02-27 | 9.17 | 9.62 | 9.04 | 9.52 | 9.52 | qfq | 31,435,836 | 291,812,257 | 4.85% |
| 2026-02-26 | 9.21 | 9.21 | 9.00 | 9.08 | 9.08 | qfq | 14,148,520 | 128,343,721 | -0.44% |
| 2026-02-25 | 9.22 | 9.33 | 9.03 | 9.12 | 9.12 | qfq | 21,136,772 | 192,932,430 | -0.76% |
| 2026-02-24 | 8.48 | 9.19 | 8.41 | 9.19 | 9.19 | qfq | 13,619,300 | 120,298,442 | 10.06% |
| 2026-02-13 | 8.45 | 8.54 | 8.30 | 8.35 | 8.35 | qfq | 8,698,524 | 73,420,653 | -2.00% |
| 2026-02-12 | 8.63 | 8.79 | 8.49 | 8.52 | 8.52 | qfq | 9,954,452 | 85,399,605 | -1.50% |
| 2026-02-11 | 8.74 | 8.87 | 8.65 | 8.65 | 8.65 | qfq | 7,562,560 | 66,194,308 | -1.14% |
| 2026-02-10 | 8.75 | 8.88 | 8.69 | 8.75 | 8.75 | qfq | 10,263,292 | 90,219,483 | 0.00% |
| 2026-02-09 | 8.76 | 8.86 | 8.67 | 8.75 | 8.75 | qfq | 10,870,248 | 95,156,974 | 0.34% |
| 2026-02-06 | 8.64 | 8.89 | 8.45 | 8.72 | 8.72 | qfq | 12,688,000 | 111,109,534 | 0.58% |
| 2026-02-05 | 8.95 | 9.11 | 8.62 | 8.67 | 8.67 | qfq | 16,150,876 | 142,608,669 | -3.67% |
| 2026-02-04 | 8.91 | 9.16 | 8.80 | 9.00 | 9.00 | qfq | 12,673,940 | 113,944,650 | 0.90% |
| 2026-02-03 | 8.89 | 9.04 | 8.72 | 8.92 | 8.92 | qfq | 14,993,876 | 133,764,639 | 1.59% |
| 2026-02-02 | 9.25 | 9.25 | 8.75 | 8.78 | 8.78 | qfq | 19,937,800 | 177,857,096 | -5.59% |
| 2026-01-30 | 9.19 | 9.55 | 9.02 | 9.30 | 9.30 | qfq | 21,008,180 | 194,642,923 | 1.09% |
| 2026-01-29 | 9.35 | 9.65 | 9.09 | 9.20 | 9.20 | qfq | 19,845,963 | 185,787,542 | -2.44% |
| 2026-01-28 | 9.54 | 9.68 | 9.21 | 9.43 | 9.43 | qfq | 22,441,368 | 211,936,974 | -1.98% |
| 2026-01-27 | 9.74 | 9.90 | 9.40 | 9.62 | 9.62 | qfq | 19,672,904 | 188,678,757 | -2.43% |
| 2026-01-26 | 9.79 | 10.14 | 9.56 | 9.86 | 9.86 | qfq | 33,015,000 | 324,092,692 | 0.10% |
| 2026-01-23 | 9.61 | 9.93 | 9.50 | 9.85 | 9.85 | qfq | 30,077,836 | 293,654,188 | 1.34% |
| 2026-01-22 | 9.57 | 9.97 | 9.31 | 9.72 | 9.72 | qfq | 36,382,500 | 350,666,204 | 1.89% |
| 2026-01-21 | 9.55 | 9.71 | 9.31 | 9.54 | 9.54 | qfq | 34,941,716 | 331,579,609 | -0.31% |
| 2026-01-20 | 9.46 | 9.88 | 9.18 | 9.57 | 9.57 | qfq | 55,355,900 | 528,735,965 | 2.90% |
| 2026-01-19 | 8.38 | 9.30 | 8.22 | 9.30 | 9.30 | qfq | 28,604,318 | 254,746,046 | 10.06% |
| 2026-01-16 | 8.46 | 8.64 | 8.36 | 8.45 | 8.45 | qfq | 18,323,664 | 154,777,820 | 0.12% |
| 2026-01-15 | 8.82 | 8.82 | 8.38 | 8.44 | 8.44 | qfq | 24,485,496 | 208,249,622 | -4.52% |
| 2026-01-14 | 8.72 | 9.19 | 8.66 | 8.84 | 8.84 | qfq | 40,193,076 | 359,425,346 | 1.14% |
| 2026-01-13 | 9.00 | 9.00 | 8.42 | 8.74 | 8.74 | qfq | 49,002,572 | 425,993,984 | -3.00% |
| 2026-01-12 | 9.00 | 9.01 | 8.70 | 9.01 | 9.01 | qfq | 35,284,468 | 316,315,423 | 10.01% |
| 2026-01-09 | 8.08 | 8.61 | 8.02 | 8.19 | 8.19 | qfq | 53,282,916 | 445,318,649 | 4.60% |
| 2026-01-08 | 7.72 | 8.00 | 7.71 | 7.83 | 7.83 | qfq | 16,576,316 | 130,324,203 | 0.38% |
| 2026-01-07 | 7.81 | 7.89 | 7.66 | 7.80 | 7.80 | qfq | 20,797,916 | 161,453,902 | -0.38% |
| 2026-01-06 | 7.96 | 8.20 | 7.73 | 7.83 | 7.83 | qfq | 38,607,988 | 306,663,919 | 4.12% |
| 2026-01-05 | 7.27 | 7.74 | 7.27 | 7.52 | 7.52 | qfq | 32,153,176 | 242,047,022 | 5.17% |
| 2025-12-31 | 7.06 | 7.29 | 7.06 | 7.15 | 7.15 | qfq | 15,161,560 | 108,853,642 | 0.99% |
| 2025-12-30 | 7.15 | 7.19 | 7.05 | 7.08 | 7.08 | qfq | 9,638,144 | 68,617,700 | -1.12% |
| 2025-12-29 | 7.11 | 7.18 | 7.03 | 7.16 | 7.16 | qfq | 8,746,972 | 62,256,053 | 0.42% |
| 2025-12-26 | 7.29 | 7.29 | 7.07 | 7.13 | 7.13 | qfq | 12,018,192 | 85,768,293 | -1.66% |
| 2025-12-25 | 7.06 | 7.30 | 7.03 | 7.25 | 7.25 | qfq | 14,771,584 | 106,204,091 | 2.84% |
| 2025-12-24 | 6.97 | 7.15 | 6.93 | 7.05 | 7.05 | qfq | 9,762,404 | 68,839,604 | 0.57% |
| 2025-12-23 | 7.01 | 7.14 | 6.95 | 7.01 | 7.01 | qfq | 10,862,080 | 76,539,156 | 0.00% |
| 2025-12-22 | 7.11 | 7.15 | 6.98 | 7.01 | 7.01 | qfq | 12,869,896 | 90,481,313 | -1.68% |
| 2025-12-19 | 7.11 | 7.16 | 7.04 | 7.13 | 7.13 | qfq | 10,994,872 | 78,067,328 | 0.28% |
| 2025-12-18 | 6.88 | 7.35 | 6.78 | 7.11 | 7.11 | qfq | 23,004,110 | 164,692,632 | 3.49% |
| 2025-12-17 | 7.03 | 7.03 | 6.69 | 6.87 | 6.87 | qfq | 18,070,532 | 123,255,200 | -2.28% |
| 2025-12-16 | 7.23 | 7.36 | 7.00 | 7.03 | 7.03 | qfq | 22,804,880 | 162,939,645 | -4.61% |
| 2025-12-15 | 7.00 | 7.49 | 6.87 | 7.37 | 7.37 | qfq | 34,587,584 | 251,065,243 | 6.04% |
| 2025-12-12 | 6.90 | 7.27 | 6.85 | 6.95 | 6.95 | qfq | 31,225,960 | 220,436,463 | 0.72% |
| 2025-12-11 | 6.70 | 6.98 | 6.56 | 6.90 | 6.90 | qfq | 24,704,420 | 167,857,150 | 3.14% |
| 2025-12-10 | 6.67 | 6.71 | 6.58 | 6.69 | 6.69 | qfq | 8,914,812 | 59,339,288 | 0.30% |
| 2025-12-09 | 6.67 | 6.75 | 6.60 | 6.67 | 6.67 | qfq | 10,648,616 | 71,167,059 | 0.00% |
| 2025-12-08 | 6.68 | 6.75 | 6.64 | 6.67 | 6.67 | qfq | 9,149,240 | 61,206,733 | 0.15% |
| 2025-12-05 | 6.58 | 6.68 | 6.50 | 6.66 | 6.66 | qfq | 9,358,457 | 61,818,441 | 1.22% |
| 2025-12-04 | 6.66 | 6.70 | 6.55 | 6.58 | 6.58 | qfq | 8,458,900 | 55,934,171 | -1.35% |
| 2025-12-03 | 6.77 | 6.80 | 6.66 | 6.67 | 6.67 | qfq | 9,871,776 | 66,214,090 | -1.33% |
| 2025-12-02 | 6.83 | 6.85 | 6.68 | 6.76 | 6.76 | qfq | 9,812,728 | 66,266,903 | -1.02% |
| 2025-12-01 | 6.89 | 6.96 | 6.82 | 6.83 | 6.83 | qfq | 10,025,048 | 68,959,863 | -0.73% |
| 2025-11-28 | 6.85 | 6.88 | 6.73 | 6.88 | 6.88 | qfq | 8,330,200 | 56,820,791 | 1.18% |
| 2025-11-27 | 6.77 | 6.86 | 6.77 | 6.80 | 6.80 | qfq | 8,839,700 | 60,245,061 | -0.15% |
| 2025-11-26 | 6.96 | 7.00 | 6.79 | 6.81 | 6.81 | qfq | 13,765,800 | 94,808,496 | -2.30% |
| 2025-11-25 | 6.96 | 7.04 | 6.92 | 6.97 | 6.97 | qfq | 11,991,920 | 83,752,850 | 0.29% |
| 2025-11-24 | 7.05 | 7.10 | 6.81 | 6.95 | 6.95 | qfq | 13,918,956 | 96,119,038 | -0.29% |
| 2025-11-21 | 7.21 | 7.25 | 6.91 | 6.97 | 6.97 | qfq | 25,633,816 | 181,217,901 | -4.13% |
| 2025-11-20 | 7.40 | 7.55 | 7.23 | 7.27 | 7.27 | qfq | 23,050,128 | 170,245,670 | -1.09% |
| 2025-11-19 | 7.45 | 7.53 | 7.25 | 7.35 | 7.35 | qfq | 23,876,648 | 175,603,016 | -1.47% |
| 2025-11-18 | 7.76 | 7.92 | 7.42 | 7.46 | 7.46 | qfq | 42,420,820 | 321,874,384 | -4.60% |
| 2025-11-17 | 7.77 | 7.90 | 7.67 | 7.82 | 7.82 | qfq | 45,074,696 | 350,508,831 | -1.51% |
| 2025-11-14 | 8.20 | 8.30 | 7.72 | 7.94 | 7.94 | qfq | 86,517,696 | 686,553,187 | -6.59% |
| 2025-11-13 | 8.80 | 9.59 | 8.32 | 8.50 | 8.50 | qfq | 118,052,845 | 1,061,057,268 | -2.52% |
| 2025-11-12 | 7.85 | 8.72 | 7.80 | 8.72 | 8.72 | qfq | 48,244,253 | 416,186,754 | 9.96% |
| 2025-11-11 | 7.61 | 8.12 | 7.51 | 7.93 | 7.93 | qfq | 53,769,694 | 418,847,490 | 3.66% |
| 2025-11-10 | 8.16 | 8.16 | 7.53 | 7.65 | 7.65 | qfq | 80,734,673 | 629,787,737 | 0.79% |
| 2025-11-07 | 6.85 | 7.59 | 6.81 | 7.59 | 7.59 | qfq | 24,776,100 | 183,443,270 | 10.00% |
| 2025-11-06 | 6.73 | 6.93 | 6.64 | 6.90 | 6.90 | qfq | 16,808,992 | 114,374,777 | 2.83% |
| 2025-11-05 | 6.68 | 6.75 | 6.61 | 6.71 | 6.71 | qfq | 11,226,584 | 75,204,911 | 0.30% |
| 2025-11-04 | 6.67 | 6.90 | 6.61 | 6.69 | 6.69 | qfq | 12,480,896 | 83,949,693 | 0.00% |
| 2025-11-03 | 6.78 | 6.84 | 6.57 | 6.69 | 6.69 | qfq | 14,264,392 | 95,061,329 | -1.18% |
| 2025-10-31 | 6.59 | 6.85 | 6.58 | 6.77 | 6.77 | qfq | 15,285,380 | 102,707,644 | 2.58% |
| 2025-10-30 | 6.90 | 6.92 | 6.59 | 6.60 | 6.60 | qfq | 16,378,700 | 109,414,256 | -4.49% |
| 2025-10-29 | 6.70 | 7.00 | 6.65 | 6.91 | 6.91 | qfq | 13,601,952 | 92,506,544 | 2.67% |
| 2025-10-28 | 6.65 | 6.77 | 6.60 | 6.73 | 6.73 | qfq | 7,591,296 | 50,650,875 | 1.20% |
| 2025-10-27 | 6.74 | 6.81 | 6.60 | 6.65 | 6.65 | qfq | 8,197,280 | 54,869,920 | -0.75% |
| 2025-10-24 | 6.73 | 6.82 | 6.66 | 6.70 | 6.70 | qfq | 7,131,356 | 47,784,892 | -0.45% |
| 2025-10-23 | 6.71 | 6.78 | 6.58 | 6.73 | 6.73 | qfq | 8,656,416 | 57,698,368 | 0.15% |
| 2025-10-22 | 6.85 | 6.95 | 6.70 | 6.72 | 6.72 | qfq | 9,612,260 | 65,476,769 | -2.61% |
| 2025-10-21 | 6.79 | 7.05 | 6.76 | 6.90 | 6.90 | qfq | 12,727,988 | 87,899,848 | 1.62% |
| 2025-10-20 | 6.59 | 6.81 | 6.54 | 6.79 | 6.79 | qfq | 13,107,465 | 87,498,970 | 3.98% |
| 2025-10-17 | 6.58 | 6.69 | 6.51 | 6.53 | 6.53 | qfq | 10,558,091 | 69,649,825 | 0.00% |
| 2025-10-16 | 6.75 | 6.75 | 6.51 | 6.53 | 6.53 | qfq | 10,407,954 | 68,790,046 | -2.83% |
| 2025-10-15 | 6.66 | 6.76 | 6.61 | 6.72 | 6.72 | qfq | 7,961,932 | 53,246,931 | 0.75% |
| 2025-10-14 | 6.83 | 6.90 | 6.63 | 6.67 | 6.67 | qfq | 11,305,320 | 76,279,224 | -1.91% |
| 2025-10-13 | 6.65 | 6.83 | 6.46 | 6.80 | 6.80 | qfq | 12,821,084 | 85,910,912 | -0.87% |
| 2025-10-10 | 6.88 | 7.03 | 6.84 | 6.86 | 6.86 | qfq | 8,784,924 | 60,539,949 | -0.29% |
| 2025-10-09 | 7.11 | 7.13 | 6.83 | 6.88 | 6.88 | qfq | 13,400,644 | 92,734,922 | -3.23% |
| 2025-09-30 | 7.07 | 7.12 | 6.93 | 7.11 | 7.11 | qfq | 8,326,388 | 58,583,844 | 0.71% |
| 2025-09-29 | 7.10 | 7.11 | 6.83 | 7.06 | 7.06 | qfq | 12,451,316 | 87,119,726 | 0.86% |
| 2025-09-26 | 6.68 | 7.33 | 6.66 | 7.00 | 7.00 | qfq | 21,489,236 | 151,992,153 | 4.17% |
| 2025-09-25 | 6.89 | 6.95 | 6.68 | 6.72 | 6.72 | qfq | 10,727,236 | 72,817,899 | -2.47% |
| 2025-09-24 | 6.70 | 6.95 | 6.67 | 6.89 | 6.89 | qfq | 10,882,132 | 74,704,477 | 2.53% |
| 2025-09-23 | 7.02 | 7.04 | 6.60 | 6.72 | 6.72 | qfq | 20,193,672 | 136,208,640 | -4.41% |
| 2025-09-22 | 7.20 | 7.33 | 6.81 | 7.03 | 7.03 | qfq | 23,987,052 | 168,110,245 | -2.09% |
| 2025-09-19 | 7.20 | 7.28 | 7.07 | 7.18 | 7.18 | qfq | 11,982,988 | 85,806,673 | -0.55% |
| 2025-09-18 | 7.45 | 7.50 | 7.14 | 7.22 | 7.22 | qfq | 18,793,156 | 137,899,789 | -2.96% |
| 2025-09-17 | 7.55 | 7.57 | 7.36 | 7.44 | 7.44 | qfq | 12,976,512 | 96,690,517 | -1.33% |
| 2025-09-16 | 7.55 | 7.64 | 7.42 | 7.54 | 7.54 | qfq | 9,672,024 | 72,847,256 | 0.00% |
| 2025-09-15 | 7.69 | 7.74 | 7.48 | 7.54 | 7.54 | qfq | 13,998,954 | 105,957,477 | -2.33% |
| 2025-09-12 | 7.79 | 7.92 | 7.57 | 7.72 | 7.72 | qfq | 17,243,544 | 133,519,678 | 0.52% |
| 2025-09-11 | 7.72 | 7.76 | 7.50 | 7.68 | 7.68 | qfq | 14,649,728 | 111,982,665 | -0.78% |
| 2025-09-10 | 7.82 | 8.10 | 7.67 | 7.74 | 7.74 | qfq | 22,575,555 | 176,439,436 | -2.76% |
| 2025-09-09 | 7.75 | 8.28 | 7.75 | 7.96 | 7.96 | qfq | 37,588,644 | 302,817,017 | 3.78% |
| 2025-09-08 | 7.30 | 7.68 | 7.26 | 7.67 | 7.67 | qfq | 22,750,826 | 171,339,187 | 4.92% |
| 2025-09-05 | 7.36 | 7.48 | 7.00 | 7.31 | 7.31 | qfq | 26,181,384 | 191,018,903 | -0.27% |
| 2025-09-04 | 7.25 | 7.60 | 7.04 | 7.33 | 7.33 | qfq | 28,241,652 | 208,275,139 | 1.10% |
| 2025-09-03 | 7.15 | 7.46 | 7.15 | 7.25 | 7.25 | qfq | 21,329,780 | 155,573,153 | 0.97% |
| 2025-09-02 | 7.18 | 7.42 | 7.03 | 7.18 | 7.18 | qfq | 19,842,508 | 142,961,365 | 0.14% |
| 2025-09-01 | 7.00 | 7.41 | 6.92 | 7.17 | 7.17 | qfq | 20,428,512 | 146,492,963 | 2.58% |
| 2025-08-29 | 7.13 | 7.17 | 6.97 | 6.99 | 6.99 | qfq | 16,448,992 | 115,790,449 | -3.72% |
| 2025-08-28 | 7.25 | 7.36 | 6.95 | 7.26 | 7.26 | qfq | 16,174,620 | 115,803,880 | 0.14% |
| 2025-08-27 | 7.47 | 7.64 | 7.22 | 7.25 | 7.25 | qfq | 19,332,440 | 144,063,578 | -3.72% |
| 2025-08-26 | 7.44 | 7.58 | 7.38 | 7.53 | 7.53 | qfq | 13,889,240 | 104,146,552 | 0.94% |
| 2025-08-25 | 7.50 | 7.61 | 7.30 | 7.46 | 7.46 | qfq | 23,725,212 | 176,113,013 | 0.27% |
| 2025-08-22 | 7.80 | 7.94 | 7.31 | 7.44 | 7.44 | qfq | 23,262,952 | 174,182,666 | -1.72% |
| 2025-08-21 | 7.46 | 7.70 | 7.35 | 7.57 | 7.57 | qfq | 19,114,144 | 143,874,277 | 2.99% |
| 2025-08-20 | 7.38 | 7.70 | 7.33 | 7.35 | 7.35 | qfq | 19,371,204 | 145,178,376 | -0.68% |
| 2025-08-19 | 7.47 | 7.55 | 7.35 | 7.40 | 7.40 | qfq | 16,789,332 | 124,849,136 | -1.20% |
| 2025-08-18 | 7.02 | 7.55 | 7.02 | 7.49 | 7.49 | qfq | 27,831,251 | 205,143,503 | 6.70% |
| 2025-08-15 | 7.02 | 7.12 | 6.93 | 7.02 | 7.02 | qfq | 12,712,224 | 89,488,824 | 0.86% |
| 2025-08-14 | 7.36 | 7.39 | 6.90 | 6.96 | 6.96 | qfq | 21,830,635 | 153,993,679 | -4.66% |
| 2025-08-13 | 7.23 | 7.35 | 7.18 | 7.30 | 7.30 | qfq | 17,624,804 | 128,062,282 | 0.97% |
| 2025-08-12 | 7.25 | 7.50 | 7.10 | 7.23 | 7.23 | qfq | 21,333,232 | 154,261,567 | -0.55% |
| 2025-08-11 | 7.34 | 7.44 | 7.23 | 7.27 | 7.27 | qfq | 23,440,937 | 171,278,783 | -0.68% |
| 2025-08-08 | 6.92 | 7.50 | 6.85 | 7.32 | 7.32 | qfq | 40,759,510 | 292,470,288 | 7.02% |
| 2025-08-07 | 6.88 | 6.91 | 6.72 | 6.84 | 6.84 | qfq | 14,880,324 | 101,214,400 | -0.58% |
| 2025-08-06 | 6.73 | 6.91 | 6.70 | 6.88 | 6.88 | qfq | 18,915,047 | 129,029,499 | 2.69% |
| 2025-08-05 | 6.67 | 6.72 | 6.59 | 6.70 | 6.70 | qfq | 14,274,955 | 94,979,131 | 0.30% |
| 2025-08-04 | 6.80 | 6.82 | 6.63 | 6.68 | 6.68 | qfq | 21,206,476 | 141,993,551 | -2.05% |
| 2025-08-01 | 6.50 | 6.96 | 6.43 | 6.82 | 6.82 | qfq | 42,372,783 | 285,199,536 | 7.40% |
| 2025-07-31 | 6.44 | 6.52 | 6.34 | 6.35 | 6.35 | qfq | 11,395,204 | 73,047,432 | -1.85% |
| 2025-07-30 | 6.55 | 6.56 | 6.40 | 6.47 | 6.47 | qfq | 16,615,500 | 107,507,955 | -1.22% |
| 2025-07-29 | 6.40 | 6.56 | 6.22 | 6.55 | 6.55 | qfq | 24,133,404 | 154,253,565 | 2.50% |
| 2025-07-28 | 6.32 | 6.47 | 6.30 | 6.39 | 6.39 | qfq | 15,681,904 | 100,263,314 | 1.59% |
| 2025-07-25 | 6.29 | 6.30 | 6.23 | 6.29 | 6.29 | qfq | 12,864,320 | 80,585,311 | -0.16% |
| 2025-07-24 | 6.27 | 6.32 | 6.24 | 6.30 | 6.30 | qfq | 14,199,108 | 89,152,019 | 0.48% |
| 2025-07-23 | 6.40 | 6.45 | 6.25 | 6.27 | 6.27 | qfq | 23,941,716 | 151,252,021 | -2.34% |
| 2025-07-22 | 6.55 | 6.58 | 6.40 | 6.42 | 6.42 | qfq | 22,310,304 | 144,175,455 | -2.28% |
| 2025-07-21 | 6.48 | 6.66 | 6.46 | 6.57 | 6.57 | qfq | 23,877,988 | 156,105,719 | -0.30% |
| 2025-07-18 | 6.54 | 6.63 | 6.43 | 6.59 | 6.59 | qfq | 25,531,936 | 167,593,276 | 0.46% |
| 2025-07-17 | 7.10 | 7.15 | 6.53 | 6.56 | 6.56 | qfq | 56,186,892 | 374,725,325 | -8.51% |
| 2025-07-16 | 7.28 | 7.42 | 7.00 | 7.17 | 7.17 | qfq | 41,089,880 | 295,177,588 | 0.56% |
| 2025-07-15 | 6.73 | 7.36 | 6.48 | 7.13 | 7.13 | qfq | 51,351,564 | 354,275,541 | 6.42% |
| 2025-07-14 | 6.56 | 6.70 | 6.56 | 6.70 | 6.70 | qfq | 12,918,432 | 85,979,377 | 1.67% |
| 2025-07-11 | 6.62 | 6.68 | 6.51 | 6.59 | 6.59 | qfq | 14,799,059 | 97,423,294 | -1.05% |
| 2025-07-10 | 6.59 | 6.81 | 6.55 | 6.66 | 6.66 | qfq | 19,057,353 | 127,261,552 | 0.91% |
| 2025-07-09 | 6.56 | 6.87 | 6.54 | 6.60 | 6.60 | qfq | 17,639,193 | 117,163,607 | 0.61% |
| 2025-07-08 | 6.54 | 6.65 | 6.50 | 6.56 | 6.56 | qfq | 20,854,688 | 137,094,848 | -0.46% |
| 2025-07-07 | 6.14 | 6.67 | 6.12 | 6.59 | 6.59 | qfq | 34,371,920 | 222,544,672 | 7.15% |
| 2025-07-04 | 6.27 | 6.30 | 6.12 | 6.15 | 6.15 | qfq | 9,647,720 | 59,794,654 | -2.38% |
| 2025-07-03 | 6.26 | 6.30 | 6.17 | 6.30 | 6.30 | qfq | 11,999,000 | 74,898,111 | 0.32% |
| 2025-07-02 | 6.12 | 6.35 | 6.08 | 6.28 | 6.28 | qfq | 16,281,880 | 101,389,970 | 2.61% |
| 2025-07-01 | 6.16 | 6.22 | 6.09 | 6.12 | 6.12 | qfq | 11,869,769 | 72,724,113 | -0.65% |
| 2025-06-30 | 5.92 | 6.33 | 5.91 | 6.16 | 6.16 | qfq | 23,688,804 | 146,243,409 | 4.23% |
| 2025-06-27 | 5.88 | 5.96 | 5.84 | 5.91 | 5.91 | qfq | 10,679,108 | 62,910,380 | 0.68% |
| 2025-06-26 | 5.96 | 6.02 | 5.85 | 5.87 | 5.87 | qfq | 16,272,120 | 96,443,337 | -2.00% |
| 2025-06-25 | 5.94 | 6.13 | 5.90 | 5.99 | 5.99 | qfq | 17,682,452 | 106,063,394 | 1.35% |
| 2025-06-24 | 5.80 | 6.00 | 5.67 | 5.91 | 5.91 | qfq | 13,984,980 | 82,401,415 | 1.72% |
| 2025-06-23 | 5.63 | 5.81 | 5.58 | 5.81 | 5.81 | qfq | 12,796,728 | 73,331,907 | 2.47% |
| 2025-06-20 | 5.79 | 5.95 | 5.63 | 5.67 | 5.67 | qfq | 16,000,784 | 92,211,537 | -1.90% |
| 2025-06-19 | 6.30 | 6.30 | 5.74 | 5.78 | 5.78 | qfq | 35,193,093 | 209,693,011 | -8.54% |
| 2025-06-18 | 6.36 | 6.43 | 6.20 | 6.32 | 6.32 | qfq | 18,075,996 | 113,973,218 | -0.63% |
| 2025-06-17 | 6.18 | 6.46 | 6.11 | 6.36 | 6.36 | qfq | 26,823,941 | 169,215,060 | 2.91% |
| 2025-06-16 | 6.17 | 6.31 | 6.08 | 6.18 | 6.18 | qfq | 27,602,517 | 171,008,436 | 0.65% |
| 2025-06-13 | 5.83 | 6.28 | 5.83 | 6.14 | 6.14 | qfq | 34,729,705 | 213,306,693 | 4.60% |
| 2025-06-12 | 5.85 | 5.87 | 5.79 | 5.87 | 5.87 | qfq | 6,761,816 | 39,453,546 | 0.51% |
| 2025-06-11 | 5.85 | 5.90 | 5.80 | 5.84 | 5.84 | qfq | 9,933,219 | 58,045,432 | -0.34% |
| 2025-06-10 | 5.89 | 6.00 | 5.80 | 5.86 | 5.86 | qfq | 10,980,803 | 64,735,945 | -0.68% |
| 2025-06-09 | 5.77 | 5.95 | 5.71 | 5.90 | 5.90 | qfq | 12,494,844 | 72,931,413 | 2.25% |
| 2025-06-06 | 5.70 | 5.79 | 5.67 | 5.77 | 5.77 | qfq | 6,756,692 | 38,712,269 | 0.87% |
| 2025-06-05 | 5.77 | 5.82 | 5.70 | 5.72 | 5.72 | qfq | 8,429,832 | 48,446,808 | -0.69% |
| 2025-06-04 | 5.85 | 5.85 | 5.74 | 5.76 | 5.76 | qfq | 9,215,580 | 53,291,978 | -0.86% |
| 2025-06-03 | 5.71 | 5.84 | 5.61 | 5.81 | 5.81 | qfq | 13,975,460 | 80,065,873 | 1.93% |
| 2025-05-30 | 5.88 | 5.94 | 5.67 | 5.70 | 5.70 | qfq | 12,231,348 | 70,308,079 | -3.23% |
| 2025-05-29 | 5.83 | 5.95 | 5.78 | 5.89 | 5.89 | qfq | 16,151,648 | 94,926,571 | 1.38% |
| 2025-05-28 | 5.75 | 6.02 | 5.74 | 5.81 | 5.81 | qfq | 17,538,328 | 102,190,719 | 0.69% |
| 2025-05-27 | 5.58 | 5.82 | 5.55 | 5.77 | 5.77 | qfq | 14,222,185 | 81,048,460 | 3.04% |
| 2025-05-26 | 5.51 | 5.64 | 5.49 | 5.60 | 5.60 | qfq | 6,884,612 | 38,411,503 | 1.45% |
| 2025-05-23 | 5.63 | 5.70 | 5.51 | 5.52 | 5.52 | qfq | 9,162,956 | 51,176,247 | -2.30% |
| 2025-05-22 | 5.70 | 5.75 | 5.61 | 5.65 | 5.65 | qfq | 7,944,880 | 45,125,552 | -1.57% |
| 2025-05-21 | 5.83 | 5.85 | 5.67 | 5.74 | 5.74 | qfq | 8,818,440 | 50,529,539 | 0.17% |
| 2025-05-20 | 5.65 | 5.74 | 5.61 | 5.73 | 5.73 | qfq | 10,074,508 | 57,146,315 | 1.42% |
| 2025-05-19 | 5.49 | 5.75 | 5.48 | 5.65 | 5.65 | qfq | 13,752,780 | 77,571,147 | 2.91% |
| 2025-05-16 | 5.45 | 5.54 | 5.43 | 5.49 | 5.49 | qfq | 5,472,480 | 30,051,070 | 0.37% |
| 2025-05-15 | 5.46 | 5.56 | 5.40 | 5.47 | 5.47 | qfq | 6,600,460 | 36,074,905 | -0.18% |
| 2025-05-14 | 5.44 | 5.49 | 5.40 | 5.48 | 5.48 | qfq | 6,057,040 | 32,982,410 | 0.37% |
| 2025-05-13 | 5.55 | 5.59 | 5.44 | 5.46 | 5.46 | qfq | 8,762,380 | 48,087,642 | -1.44% |
| 2025-05-12 | 5.65 | 5.65 | 5.49 | 5.54 | 5.54 | qfq | 11,075,392 | 61,385,729 | -1.25% |
| 2025-05-09 | 5.67 | 5.68 | 5.58 | 5.61 | 5.61 | qfq | 7,203,680 | 40,530,837 | -1.23% |
| 2025-05-08 | 5.64 | 5.70 | 5.57 | 5.68 | 5.68 | qfq | 8,892,060 | 50,077,928 | 0.71% |
| 2025-05-07 | 5.67 | 5.71 | 5.55 | 5.64 | 5.64 | qfq | 10,217,714 | 57,564,627 | 0.36% |
| 2025-05-06 | 5.40 | 5.65 | 5.39 | 5.62 | 5.62 | qfq | 14,202,500 | 78,580,069 | 3.69% |
| 2025-04-30 | 5.52 | 5.60 | 5.38 | 5.42 | 5.42 | qfq | 13,240,440 | 72,856,598 | -1.63% |
| 2025-04-29 | 5.60 | 5.64 | 5.48 | 5.51 | 5.51 | qfq | 11,752,380 | 65,290,078 | -1.61% |
| 2025-04-28 | 5.52 | 5.68 | 5.47 | 5.60 | 5.60 | qfq | 14,664,906 | 82,061,017 | 1.08% |
| 2025-04-25 | 5.45 | 5.60 | 5.45 | 5.54 | 5.54 | qfq | 12,712,030 | 70,315,271 | 1.65% |
| 2025-04-24 | 5.59 | 5.62 | 5.42 | 5.45 | 5.45 | qfq | 18,500,276 | 101,584,194 | -2.68% |
| 2025-04-23 | 5.65 | 5.88 | 5.56 | 5.60 | 5.60 | qfq | 35,965,640 | 205,268,233 | 2.00% |
| 2025-04-22 | 5.24 | 5.53 | 5.24 | 5.49 | 5.49 | qfq | 13,457,852 | 73,299,662 | 4.57% |
| 2025-04-21 | 5.20 | 5.26 | 5.13 | 5.25 | 5.25 | qfq | 5,758,420 | 30,118,705 | 0.57% |
| 2025-04-18 | 5.29 | 5.37 | 5.17 | 5.22 | 5.22 | qfq | 6,891,432 | 36,175,024 | -1.88% |
| 2025-04-17 | 5.16 | 5.36 | 5.12 | 5.32 | 5.32 | qfq | 8,755,680 | 46,321,638 | 2.90% |
| 2025-04-16 | 5.18 | 5.29 | 5.07 | 5.17 | 5.17 | qfq | 9,859,988 | 50,967,706 | -0.19% |
| 2025-04-15 | 5.21 | 5.23 | 5.12 | 5.18 | 5.18 | qfq | 5,078,500 | 26,222,075 | 0.97% |
| 2025-04-14 | 5.06 | 5.27 | 5.00 | 5.13 | 5.13 | qfq | 10,259,000 | 53,015,415 | 3.01% |
| 2025-04-11 | 4.92 | 5.05 | 4.88 | 4.98 | 4.98 | qfq | 7,665,420 | 38,256,498 | 1.22% |
| 2025-04-10 | 4.90 | 5.03 | 4.87 | 4.92 | 4.92 | qfq | 9,096,800 | 45,003,925 | 1.86% |
| 2025-04-09 | 4.58 | 4.92 | 4.32 | 4.83 | 4.83 | qfq | 15,290,900 | 70,774,597 | 4.55% |
| 2025-04-08 | 4.80 | 4.87 | 4.46 | 4.62 | 4.62 | qfq | 20,500,748 | 94,804,704 | -6.85% |
| 2025-04-07 | 4.97 | 5.20 | 4.96 | 4.96 | 4.96 | qfq | 10,010,524 | 49,953,766 | -9.98% |
| 2025-04-03 | 5.51 | 5.59 | 5.43 | 5.51 | 5.51 | qfq | 7,307,240 | 40,305,675 | 0.18% |
| 2025-04-02 | 5.58 | 5.67 | 5.48 | 5.50 | 5.50 | qfq | 10,393,052 | 57,779,250 | -0.72% |
| 2025-04-01 | 5.40 | 5.64 | 5.31 | 5.54 | 5.54 | qfq | 15,846,072 | 87,936,270 | 2.59% |
| 2025-03-31 | 5.55 | 5.66 | 5.35 | 5.40 | 5.40 | qfq | 21,225,044 | 116,135,293 | -5.76% |
| 2025-03-28 | 5.73 | 6.22 | 5.70 | 5.73 | 5.73 | qfq | 30,447,345 | 179,806,888 | 1.42% |
| 2025-03-27 | 5.77 | 5.77 | 5.56 | 5.65 | 5.65 | qfq | 13,741,840 | 77,519,613 | -2.08% |
| 2025-03-26 | 5.86 | 5.93 | 5.67 | 5.77 | 5.77 | qfq | 18,387,840 | 106,135,295 | -1.54% |
| 2025-03-25 | 5.77 | 6.21 | 5.73 | 5.86 | 5.86 | qfq | 28,626,624 | 169,448,823 | 2.63% |
| 2025-03-24 | 5.79 | 5.86 | 5.62 | 5.71 | 5.71 | qfq | 14,586,676 | 83,536,471 | -1.89% |
| 2025-03-21 | 5.97 | 5.99 | 5.80 | 5.82 | 5.82 | qfq | 15,566,045 | 91,269,548 | -2.84% |
| 2025-03-20 | 5.58 | 6.13 | 5.56 | 5.99 | 5.99 | qfq | 36,986,284 | 217,247,174 | 7.35% |
| 2025-03-19 | 5.58 | 5.63 | 5.50 | 5.58 | 5.58 | qfq | 7,709,420 | 42,804,622 | 0.36% |
| 2025-03-18 | 5.51 | 5.65 | 5.51 | 5.56 | 5.56 | qfq | 10,372,940 | 57,781,764 | 0.91% |
| 2025-03-17 | 5.45 | 5.52 | 5.38 | 5.51 | 5.51 | qfq | 14,812,768 | 80,739,480 | 1.47% |
| 2025-03-14 | 5.56 | 5.67 | 5.39 | 5.43 | 5.43 | qfq | 23,613,580 | 129,620,791 | -2.16% |
| 2025-03-13 | 5.35 | 5.67 | 5.31 | 5.55 | 5.55 | qfq | 21,056,204 | 115,708,318 | 3.16% |
| 2025-03-12 | 5.30 | 5.42 | 5.23 | 5.38 | 5.38 | qfq | 11,014,336 | 58,746,541 | 2.09% |
| 2025-03-11 | 5.20 | 5.29 | 5.16 | 5.27 | 5.27 | qfq | 8,469,340 | 44,213,443 | 0.19% |
| 2025-03-10 | 5.45 | 5.55 | 5.20 | 5.26 | 5.26 | qfq | 16,302,400 | 86,981,175 | -2.05% |
| 2025-03-07 | 5.20 | 5.45 | 5.15 | 5.37 | 5.37 | qfq | 16,232,560 | 85,998,409 | 3.07% |
| 2025-03-06 | 5.11 | 5.25 | 5.07 | 5.21 | 5.21 | qfq | 11,826,460 | 61,412,499 | 1.96% |
| 2025-03-05 | 5.14 | 5.16 | 4.98 | 5.11 | 5.11 | qfq | 9,119,580 | 46,045,548 | -0.58% |
| 2025-03-04 | 5.00 | 5.15 | 4.96 | 5.14 | 5.14 | qfq | 8,230,660 | 41,691,645 | 2.80% |
| 2025-03-03 | 4.98 | 5.10 | 4.96 | 5.00 | 5.00 | qfq | 12,028,948 | 60,621,122 | 0.40% |
| 2025-02-28 | 5.11 | 5.26 | 4.96 | 4.98 | 4.98 | qfq | 13,844,316 | 70,330,958 | -2.73% |
| 2025-02-27 | 5.15 | 5.19 | 5.05 | 5.12 | 5.12 | qfq | 9,163,284 | 46,737,062 | -0.78% |
| 2025-02-26 | 5.12 | 5.23 | 5.11 | 5.16 | 5.16 | qfq | 7,523,163 | 38,770,462 | 0.39% |
| 2025-02-25 | 5.28 | 5.31 | 5.12 | 5.14 | 5.14 | qfq | 10,011,860 | 52,186,504 | -2.65% |
| 2025-02-24 | 5.09 | 5.30 | 5.05 | 5.28 | 5.28 | qfq | 15,981,601 | 82,818,962 | 3.94% |
| 2025-02-21 | 5.13 | 5.15 | 5.05 | 5.08 | 5.08 | qfq | 8,788,884 | 44,645,620 | -0.97% |
| 2025-02-20 | 5.11 | 5.15 | 5.05 | 5.13 | 5.13 | qfq | 6,798,392 | 34,697,753 | 0.59% |
| 2025-02-19 | 5.06 | 5.14 | 5.03 | 5.10 | 5.10 | qfq | 7,132,084 | 36,256,097 | 0.79% |
| 2025-02-18 | 5.17 | 5.20 | 5.03 | 5.06 | 5.06 | qfq | 9,371,740 | 47,943,295 | -2.32% |
| 2025-02-17 | 5.06 | 5.21 | 5.05 | 5.18 | 5.18 | qfq | 9,063,799 | 46,552,728 | 2.57% |
| 2025-02-14 | 5.07 | 5.19 | 5.03 | 5.05 | 5.05 | qfq | 9,667,603 | 49,351,308 | -0.79% |
| 2025-02-13 | 5.14 | 5.19 | 5.08 | 5.09 | 5.09 | qfq | 6,251,092 | 32,002,041 | -1.36% |
| 2025-02-12 | 5.14 | 5.22 | 5.03 | 5.16 | 5.16 | qfq | 8,300,400 | 42,638,340 | 0.98% |
| 2025-02-11 | 5.31 | 5.33 | 5.11 | 5.11 | 5.11 | qfq | 9,111,244 | 47,122,434 | -3.58% |
| 2025-02-10 | 5.11 | 5.32 | 5.11 | 5.30 | 5.30 | qfq | 10,559,491 | 55,597,107 | 3.72% |
| 2025-02-07 | 5.10 | 5.19 | 5.06 | 5.11 | 5.11 | qfq | 9,071,556 | 46,525,915 | 0.39% |
| 2025-02-06 | 5.08 | 5.14 | 4.94 | 5.09 | 5.09 | qfq | 8,911,836 | 45,012,999 | 0.99% |
| 2025-02-05 | 4.91 | 5.05 | 4.87 | 5.04 | 5.04 | qfq | 8,903,004 | 44,262,581 | 3.49% |
| 2025-01-27 | 4.99 | 5.12 | 4.85 | 4.87 | 4.87 | qfq | 6,907,736 | 34,335,760 | -1.81% |
| 2025-01-24 | 4.89 | 5.03 | 4.74 | 4.96 | 4.96 | qfq | 8,934,308 | 43,719,719 | 2.69% |
| 2025-01-23 | 4.99 | 5.03 | 4.82 | 4.83 | 4.83 | qfq | 8,725,824 | 43,102,126 | -1.63% |
| 2025-01-22 | 5.00 | 5.00 | 4.84 | 4.91 | 4.91 | qfq | 7,236,540 | 35,337,303 | -1.60% |
| 2025-01-21 | 5.12 | 5.15 | 4.95 | 4.99 | 4.99 | qfq | 8,616,144 | 43,101,537 | -2.54% |
| 2025-01-20 | 5.18 | 5.26 | 5.09 | 5.12 | 5.12 | qfq | 7,245,236 | 37,288,031 | -1.16% |
| 2025-01-17 | 5.27 | 5.32 | 5.16 | 5.18 | 5.18 | qfq | 8,536,368 | 44,609,973 | -1.71% |
| 2025-01-16 | 5.10 | 5.30 | 5.10 | 5.27 | 5.27 | qfq | 12,264,644 | 64,009,562 | 2.73% |
| 2025-01-15 | 5.15 | 5.25 | 5.11 | 5.13 | 5.13 | qfq | 8,385,276 | 43,428,609 | -0.77% |
| 2025-01-14 | 5.05 | 5.18 | 5.01 | 5.17 | 5.17 | qfq | 10,521,636 | 53,638,590 | 2.99% |
| 2025-01-13 | 4.93 | 5.25 | 4.70 | 5.02 | 5.02 | qfq | 13,727,532 | 69,201,710 | 2.03% |
| 2025-01-10 | 4.95 | 5.02 | 4.87 | 4.92 | 4.92 | qfq | 10,025,544 | 49,575,247 | -0.61% |
| 2025-01-09 | 4.84 | 5.06 | 4.83 | 4.95 | 4.95 | qfq | 10,353,976 | 51,491,539 | 1.23% |
| 2025-01-08 | 4.80 | 4.93 | 4.68 | 4.89 | 4.89 | qfq | 11,613,948 | 55,889,626 | 0.82% |
| 2025-01-07 | 4.69 | 4.85 | 4.65 | 4.85 | 4.85 | qfq | 9,389,580 | 44,550,558 | 4.08% |
| 2025-01-06 | 4.61 | 4.71 | 4.37 | 4.66 | 4.66 | qfq | 11,212,264 | 51,513,698 | 1.08% |
| 2025-01-03 | 5.00 | 5.00 | 4.60 | 4.61 | 4.61 | qfq | 14,762,120 | 69,796,765 | -6.49% |
| 2025-01-02 | 5.13 | 5.20 | 4.90 | 4.93 | 4.93 | qfq | 14,034,960 | 70,881,406 | -3.90% |
| 2024-12-31 | 5.13 | 5.21 | 5.06 | 5.13 | 5.13 | qfq | 10,180,256 | 52,316,287 | 0.20% |
| 2024-12-30 | 5.22 | 5.22 | 5.03 | 5.12 | 5.12 | qfq | 10,855,988 | 55,537,343 | -1.92% |
| 2024-12-27 | 5.13 | 5.39 | 5.10 | 5.22 | 5.22 | qfq | 11,863,876 | 62,211,970 | 1.75% |
| 2024-12-26 | 5.08 | 5.37 | 5.04 | 5.13 | 5.13 | qfq | 14,048,863 | 72,780,931 | 1.99% |
| 2024-12-25 | 5.02 | 5.09 | 4.87 | 5.03 | 5.03 | qfq | 13,825,125 | 68,938,147 | 0.20% |
| 2024-12-24 | 5.08 | 5.15 | 4.89 | 5.02 | 5.02 | qfq | 12,928,280 | 64,513,564 | -0.99% |
| 2024-12-23 | 5.46 | 5.49 | 5.06 | 5.07 | 5.07 | qfq | 21,136,260 | 109,782,219 | -7.14% |
| 2024-12-20 | 5.44 | 5.51 | 5.35 | 5.46 | 5.46 | qfq | 18,696,440 | 101,473,410 | 0.37% |
| 2024-12-19 | 5.59 | 5.67 | 5.32 | 5.44 | 5.44 | qfq | 21,642,264 | 117,540,628 | -2.16% |
| 2024-12-18 | 5.73 | 5.76 | 5.52 | 5.56 | 5.56 | qfq | 24,029,915 | 134,726,615 | -3.81% |
| 2024-12-17 | 6.17 | 6.18 | 5.71 | 5.78 | 5.78 | qfq | 27,561,296 | 162,697,463 | -7.07% |
| 2024-12-16 | 6.18 | 6.39 | 6.10 | 6.22 | 6.22 | qfq | 36,374,780 | 226,042,098 | 1.47% |
| 2024-12-13 | 5.99 | 6.50 | 5.92 | 6.13 | 6.13 | qfq | 49,348,456 | 302,626,412 | 2.85% |
| 2024-12-12 | 5.92 | 6.02 | 5.83 | 5.96 | 5.96 | qfq | 25,357,144 | 150,590,550 | 0.68% |
| 2024-12-11 | 5.71 | 5.95 | 5.65 | 5.92 | 5.92 | qfq | 27,067,200 | 158,785,649 | 2.60% |
| 2024-12-10 | 6.04 | 6.08 | 5.77 | 5.77 | 5.77 | qfq | 25,938,016 | 152,256,836 | -2.20% |
| 2024-12-09 | 5.79 | 6.00 | 5.71 | 5.90 | 5.90 | qfq | 23,368,856 | 137,061,848 | 1.90% |
| 2024-12-06 | 5.75 | 5.86 | 5.57 | 5.79 | 5.79 | qfq | 26,005,664 | 148,978,325 | 0.35% |
| 2024-12-05 | 5.52 | 5.81 | 5.48 | 5.77 | 5.77 | qfq | 25,149,062 | 142,229,091 | 3.04% |
| 2024-12-04 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | qfq | 34,893,480 | 202,122,152 | -6.67% |
| 2024-12-03 | 5.92 | 6.05 | 5.72 | 6.00 | 6.00 | qfq | 53,872,520 | 314,266,276 | -1.80% |
| 2024-12-02 | 5.97 | 6.55 | 5.83 | 6.11 | 6.11 | qfq | 69,271,276 | 419,676,920 | 2.52% |
| 2024-11-29 | 6.69 | 6.69 | 5.90 | 5.96 | 5.96 | qfq | 98,648,067 | 627,029,270 | -1.97% |
| 2024-11-28 | 5.48 | 6.08 | 5.41 | 6.08 | 6.08 | qfq | 22,795,205 | 136,388,666 | 9.95% |
| 2024-11-27 | 5.36 | 5.70 | 5.36 | 5.53 | 5.53 | qfq | 54,462,801 | 299,222,336 | -2.64% |
| 2024-11-26 | 6.13 | 6.14 | 5.52 | 5.68 | 5.68 | qfq | 86,453,775 | 497,014,148 | -7.34% |
| 2024-11-25 | 5.70 | 6.13 | 5.70 | 6.13 | 6.13 | qfq | 81,707,247 | 492,986,094 | 10.05% |
| 2024-11-22 | 5.02 | 5.57 | 5.02 | 5.57 | 5.57 | qfq | 71,070,013 | 392,719,719 | 10.08% |
| 2024-11-21 | 5.03 | 5.17 | 4.97 | 5.06 | 5.06 | qfq | 26,001,483 | 131,185,869 | -0.59% |
| 2024-11-20 | 5.00 | 5.18 | 4.95 | 5.09 | 5.09 | qfq | 29,601,033 | 150,357,770 | 1.19% |
| 2024-11-19 | 4.94 | 5.14 | 4.78 | 5.03 | 5.03 | qfq | 37,976,115 | 187,566,584 | -2.71% |
| 2024-11-18 | 5.35 | 5.50 | 4.94 | 5.17 | 5.17 | qfq | 67,091,916 | 348,761,859 | 0.98% |
| 2024-11-15 | 4.62 | 5.12 | 4.59 | 5.12 | 5.12 | qfq | 35,478,415 | 176,670,618 | 10.11% |
| 2024-11-14 | 4.75 | 4.75 | 4.60 | 4.65 | 4.65 | qfq | 11,911,068 | 55,604,296 | -2.11% |
| 2024-11-13 | 4.84 | 4.86 | 4.66 | 4.75 | 4.75 | qfq | 17,737,800 | 84,146,853 | -2.86% |
| 2024-11-12 | 4.95 | 5.07 | 4.84 | 4.89 | 4.89 | qfq | 25,828,964 | 127,638,785 | -1.01% |
| 2024-11-11 | 4.84 | 4.94 | 4.79 | 4.94 | 4.94 | qfq | 25,150,163 | 122,508,690 | 2.28% |
| 2024-11-08 | 4.86 | 4.94 | 4.78 | 4.83 | 4.83 | qfq | 27,729,640 | 134,437,647 | -1.23% |
| 2024-11-07 | 4.90 | 4.95 | 4.72 | 4.89 | 4.89 | qfq | 34,734,203 | 167,596,016 | -1.21% |
| 2024-11-06 | 5.06 | 5.16 | 4.90 | 4.95 | 4.95 | qfq | 51,178,501 | 254,521,507 | -5.89% |
| 2024-11-05 | 5.16 | 5.50 | 4.95 | 5.26 | 5.26 | qfq | 81,813,528 | 423,261,639 | 1.54% |
| 2024-11-04 | 5.10 | 5.18 | 4.78 | 5.18 | 5.18 | qfq | 79,463,887 | 403,264,562 | 9.98% |
| 2024-11-01 | 4.25 | 4.71 | 4.25 | 4.71 | 4.71 | qfq | 12,556,356 | 58,556,930 | 10.05% |
| 2024-10-31 | 4.15 | 4.35 | 4.15 | 4.28 | 4.28 | qfq | 20,045,132 | 85,692,239 | 4.39% |
| 2024-10-30 | 4.19 | 4.21 | 4.05 | 4.10 | 4.10 | qfq | 10,730,304 | 44,114,911 | -1.68% |
| 2024-10-29 | 4.36 | 4.38 | 4.15 | 4.17 | 4.17 | qfq | 13,828,104 | 58,555,326 | -3.02% |
| 2024-10-28 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | qfq | 18,419,293 | 78,113,806 | 5.13% |
| 2024-10-25 | 4.03 | 4.13 | 4.03 | 4.09 | 4.09 | qfq | 16,231,772 | 66,368,582 | 1.49% |
| 2024-10-24 | 4.08 | 4.13 | 4.00 | 4.03 | 4.03 | qfq | 14,493,392 | 58,955,742 | -1.71% |
| 2024-10-23 | 4.04 | 4.15 | 4.02 | 4.10 | 4.10 | qfq | 20,148,690 | 82,425,675 | 2.24% |
| 2024-10-22 | 3.96 | 4.10 | 3.89 | 4.01 | 4.01 | qfq | 17,786,336 | 71,418,777 | 0.50% |
| 2024-10-21 | 3.88 | 4.04 | 3.82 | 3.99 | 3.99 | qfq | 22,201,908 | 87,095,187 | 1.53% |
| 2024-10-18 | 3.96 | 3.98 | 3.78 | 3.93 | 3.93 | qfq | 26,455,022 | 102,436,121 | -1.75% |
| 2024-10-17 | 4.24 | 4.24 | 3.96 | 4.00 | 4.00 | qfq | 40,168,171 | 161,828,124 | -5.88% |
| 2024-10-16 | 3.92 | 4.25 | 3.80 | 4.25 | 4.25 | qfq | 39,252,345 | 161,900,121 | 10.10% |
| 2024-10-15 | 3.85 | 3.95 | 3.82 | 3.86 | 3.86 | qfq | 7,732,907 | 30,095,439 | -0.77% |
| 2024-10-14 | 3.79 | 3.90 | 3.76 | 3.89 | 3.89 | qfq | 7,408,428 | 28,467,808 | 2.64% |
| 2024-10-11 | 3.90 | 3.96 | 3.74 | 3.79 | 3.79 | qfq | 12,280,236 | 47,091,322 | -2.57% |
| 2024-10-10 | 3.74 | 3.94 | 3.69 | 3.89 | 3.89 | qfq | 17,500,068 | 67,265,387 | 4.57% |
| 2024-10-09 | 4.10 | 4.10 | 3.72 | 3.72 | 3.72 | qfq | 17,295,984 | 66,399,694 | -9.93% |
| 2024-10-08 | 4.40 | 4.40 | 3.99 | 4.13 | 4.13 | qfq | 23,681,268 | 98,135,193 | 3.25% |
| 2024-09-30 | 3.76 | 4.05 | 3.72 | 4.00 | 4.00 | qfq | 19,579,612 | 76,050,142 | 8.40% |
| 2024-09-27 | 3.63 | 3.75 | 3.61 | 3.69 | 3.69 | qfq | 11,639,316 | 42,624,748 | 2.50% |
| 2024-09-26 | 3.54 | 3.61 | 3.54 | 3.60 | 3.60 | qfq | 8,587,923 | 30,804,908 | 1.12% |
| 2024-09-25 | 3.57 | 3.63 | 3.53 | 3.56 | 3.56 | qfq | 14,041,515 | 50,152,071 | 1.14% |
| 2024-09-24 | 3.46 | 3.54 | 3.39 | 3.52 | 3.52 | qfq | 15,454,800 | 53,926,195 | 2.92% |
| 2024-09-23 | 3.42 | 3.45 | 3.33 | 3.42 | 3.42 | qfq | 14,715,176 | 50,018,605 | 0.59% |
| 2024-09-20 | 3.43 | 3.57 | 3.38 | 3.40 | 3.40 | qfq | 28,779,516 | 99,418,532 | -0.29% |
| 2024-09-19 | 3.11 | 3.41 | 3.11 | 3.41 | 3.41 | qfq | 12,668,247 | 42,120,126 | 10.00% |
| 2024-09-18 | 3.15 | 3.17 | 3.05 | 3.10 | 3.10 | qfq | 4,376,000 | 13,540,489 | -2.21% |
| 2024-09-13 | 3.23 | 3.26 | 3.16 | 3.17 | 3.17 | qfq | 2,358,405 | 7,524,631 | -1.55% |
| 2024-09-12 | 3.22 | 3.27 | 3.19 | 3.22 | 3.22 | qfq | 2,640,396 | 8,546,324 | 0.63% |
| 2024-09-11 | 3.21 | 3.23 | 3.18 | 3.20 | 3.20 | qfq | 3,202,800 | 10,273,859 | -0.31% |
| 2024-09-10 | 3.19 | 3.22 | 3.14 | 3.21 | 3.21 | qfq | 2,482,549 | 7,886,335 | 1.26% |
| 2024-09-09 | 3.14 | 3.22 | 3.09 | 3.17 | 3.17 | qfq | 3,490,980 | 11,051,576 | 0.63% |
| 2024-09-06 | 3.23 | 3.26 | 3.15 | 3.15 | 3.15 | qfq | 2,652,800 | 8,463,890 | -2.48% |
| 2024-09-05 | 3.23 | 3.26 | 3.20 | 3.23 | 3.23 | qfq | 2,733,540 | 8,820,122 | 0.31% |
| 2024-09-04 | 3.27 | 3.29 | 3.20 | 3.22 | 3.22 | qfq | 2,700,400 | 8,732,569 | -1.53% |
| 2024-09-03 | 3.30 | 3.33 | 3.24 | 3.27 | 3.27 | qfq | 2,595,180 | 8,528,320 | 0.31% |
| 2024-09-02 | 3.30 | 3.37 | 3.26 | 3.26 | 3.26 | qfq | 4,947,416 | 16,415,800 | -0.61% |
| 2024-08-30 | 3.25 | 3.33 | 3.22 | 3.28 | 3.28 | qfq | 4,183,792 | 13,811,925 | 0.92% |
| 2024-08-29 | 3.23 | 3.26 | 3.18 | 3.25 | 3.25 | qfq | 3,550,151 | 11,420,580 | 0.31% |
| 2024-08-28 | 3.22 | 3.31 | 3.16 | 3.24 | 3.24 | qfq | 4,693,400 | 15,211,917 | 0.93% |
| 2024-08-27 | 3.21 | 3.23 | 3.17 | 3.21 | 3.21 | qfq | 4,159,016 | 13,327,416 | -0.62% |
| 2024-08-26 | 3.11 | 3.29 | 3.11 | 3.23 | 3.23 | qfq | 5,312,776 | 17,142,829 | 2.87% |
| 2024-08-23 | 3.20 | 3.21 | 3.10 | 3.14 | 3.14 | qfq | 2,704,889 | 8,496,961 | -1.57% |
| 2024-08-22 | 3.24 | 3.27 | 3.18 | 3.19 | 3.19 | qfq | 2,682,620 | 8,633,314 | -1.85% |
| 2024-08-21 | 3.24 | 3.27 | 3.21 | 3.25 | 3.25 | qfq | 2,484,040 | 8,046,408 | 0.93% |
| 2024-08-20 | 3.32 | 3.34 | 3.21 | 3.22 | 3.22 | qfq | 3,787,976 | 12,371,390 | -3.01% |
| 2024-08-19 | 3.32 | 3.36 | 3.28 | 3.32 | 3.32 | qfq | 3,992,976 | 13,271,313 | 0.00% |
| 2024-08-16 | 3.41 | 3.42 | 3.30 | 3.32 | 3.32 | qfq | 4,476,944 | 14,934,325 | -2.06% |
| 2024-08-15 | 3.41 | 3.44 | 3.33 | 3.39 | 3.39 | qfq | 4,310,656 | 14,640,673 | -0.59% |
| 2024-08-14 | 3.40 | 3.45 | 3.35 | 3.41 | 3.41 | qfq | 3,801,340 | 12,935,851 | 0.59% |
| 2024-08-13 | 3.35 | 3.40 | 3.28 | 3.39 | 3.39 | qfq | 3,833,789 | 12,856,227 | 1.19% |
| 2024-08-12 | 3.40 | 3.43 | 3.33 | 3.35 | 3.35 | qfq | 4,305,788 | 14,516,873 | 0.30% |
| 2024-08-09 | 3.42 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 4,111,000 | 13,848,918 | -1.76% |
| 2024-08-08 | 3.37 | 3.40 | 3.31 | 3.40 | 3.40 | qfq | 4,194,120 | 14,125,934 | 1.19% |
| 2024-08-07 | 3.36 | 3.39 | 3.32 | 3.36 | 3.36 | qfq | 3,599,992 | 12,110,036 | 0.00% |
| 2024-08-06 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | qfq | 3,807,572 | 12,660,532 | 2.13% |
| 2024-08-05 | 3.34 | 3.39 | 3.26 | 3.29 | 3.29 | qfq | 4,915,160 | 16,342,319 | -1.50% |
| 2024-08-02 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 4,091,050 | 13,734,156 | -0.89% |
| 2024-08-01 | 3.40 | 3.43 | 3.35 | 3.37 | 3.37 | qfq | 4,792,788 | 16,195,523 | -0.88% |
| 2024-07-31 | 3.30 | 3.40 | 3.28 | 3.40 | 3.40 | qfq | 4,312,996 | 14,507,967 | 3.03% |
| 2024-07-30 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | qfq | 2,103,736 | 6,897,411 | 0.92% |
| 2024-07-29 | 3.30 | 3.30 | 3.18 | 3.27 | 3.27 | qfq | 3,155,643 | 10,233,336 | 0.93% |
| 2024-07-26 | 3.18 | 3.25 | 3.17 | 3.24 | 3.24 | qfq | 3,128,077 | 10,045,884 | 2.21% |
| 2024-07-25 | 3.18 | 3.23 | 3.08 | 3.17 | 3.17 | qfq | 3,939,497 | 12,457,386 | 1.60% |
| 2024-07-24 | 3.19 | 3.20 | 3.11 | 3.12 | 3.12 | qfq | 3,824,052 | 12,058,091 | -2.19% |
| 2024-07-23 | 3.20 | 3.30 | 3.18 | 3.19 | 3.19 | qfq | 3,451,678 | 11,216,426 | 0.00% |
| 2024-07-22 | 3.20 | 3.22 | 3.15 | 3.19 | 3.19 | qfq | 2,390,111 | 7,624,782 | 0.95% |
| 2024-07-19 | 3.20 | 3.20 | 3.13 | 3.16 | 3.16 | qfq | 2,500,568 | 7,937,196 | -1.25% |
| 2024-07-18 | 3.19 | 3.22 | 3.10 | 3.20 | 3.20 | qfq | 3,201,495 | 10,102,077 | -0.31% |
| 2024-07-17 | 3.26 | 3.29 | 3.21 | 3.21 | 3.21 | qfq | 2,845,915 | 9,206,829 | -1.53% |
| 2024-07-16 | 3.26 | 3.32 | 3.22 | 3.26 | 3.26 | qfq | 4,059,864 | 13,250,367 | -0.91% |
| 2024-07-15 | 3.35 | 3.37 | 3.24 | 3.29 | 3.29 | qfq | 6,470,439 | 21,289,190 | -2.95% |
| 2024-07-12 | 3.33 | 3.67 | 3.31 | 3.39 | 3.39 | qfq | 10,397,800 | 36,014,838 | 1.50% |
| 2024-07-11 | 3.25 | 3.37 | 3.16 | 3.34 | 3.34 | qfq | 6,872,620 | 22,642,274 | 1.21% |
| 2024-07-10 | 3.36 | 3.37 | 3.28 | 3.30 | 3.30 | qfq | 3,217,820 | 10,698,211 | -2.08% |
| 2024-07-09 | 3.40 | 3.44 | 3.28 | 3.37 | 3.37 | qfq | 3,826,640 | 12,810,760 | -1.17% |
| 2024-07-08 | 3.52 | 3.54 | 3.40 | 3.41 | 3.41 | qfq | 2,486,296 | 8,569,283 | -3.13% |
| 2024-07-05 | 3.48 | 3.55 | 3.41 | 3.52 | 3.52 | qfq | 2,575,196 | 9,016,375 | 1.15% |
| 2024-07-04 | 3.59 | 3.60 | 3.47 | 3.48 | 3.48 | qfq | 3,596,772 | 12,659,785 | -3.06% |
| 2024-07-03 | 3.60 | 3.65 | 3.59 | 3.59 | 3.59 | qfq | 2,170,008 | 7,847,141 | -0.28% |
| 2024-07-02 | 3.54 | 3.64 | 3.51 | 3.60 | 3.60 | qfq | 3,754,220 | 13,517,311 | 1.41% |
| 2024-07-01 | 3.50 | 3.55 | 3.46 | 3.55 | 3.55 | qfq | 3,545,280 | 12,446,445 | 1.72% |
| 2024-06-28 | 3.49 | 3.55 | 3.48 | 3.49 | 3.49 | qfq | 2,995,480 | 10,535,240 | 0.00% |
| 2024-06-27 | 3.54 | 3.57 | 3.47 | 3.49 | 3.49 | qfq | 3,157,588 | 11,118,729 | -1.13% |
| 2024-06-26 | 3.44 | 3.54 | 3.40 | 3.53 | 3.53 | qfq | 2,558,692 | 8,875,894 | 2.92% |
| 2024-06-25 | 3.44 | 3.51 | 3.40 | 3.43 | 3.43 | qfq | 3,233,836 | 11,129,820 | 0.00% |
| 2024-06-24 | 3.58 | 3.58 | 3.38 | 3.43 | 3.43 | qfq | 4,794,620 | 16,555,687 | -3.11% |
| 2024-06-21 | 3.52 | 3.58 | 3.48 | 3.54 | 3.54 | qfq | 2,740,276 | 9,699,400 | 0.28% |
| 2024-06-20 | 3.65 | 3.65 | 3.51 | 3.53 | 3.53 | qfq | 3,897,540 | 13,841,915 | -2.49% |
| 2024-06-19 | 3.62 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 3,592,400 | 12,997,923 | 0.84% |
| 2024-06-18 | 3.57 | 3.62 | 3.53 | 3.59 | 3.59 | qfq | 2,911,980 | 10,424,160 | 1.70% |
| 2024-06-17 | 3.58 | 3.62 | 3.51 | 3.53 | 3.53 | qfq | 3,873,300 | 13,772,737 | -1.94% |
| 2024-06-14 | 3.60 | 3.65 | 3.56 | 3.60 | 3.60 | qfq | 3,167,300 | 11,392,839 | 0.00% |
| 2024-06-13 | 3.68 | 3.70 | 3.60 | 3.60 | 3.60 | qfq | 3,400,460 | 12,352,003 | -1.91% |
| 2024-06-12 | 3.59 | 3.68 | 3.58 | 3.67 | 3.67 | qfq | 3,785,100 | 13,771,975 | 1.66% |
| 2024-06-11 | 3.64 | 3.64 | 3.52 | 3.61 | 3.61 | qfq | 4,433,600 | 15,841,742 | -0.55% |
| 2024-06-07 | 3.53 | 3.64 | 3.51 | 3.63 | 3.63 | qfq | 6,706,355 | 23,985,039 | 3.71% |
| 2024-06-06 | 3.73 | 3.73 | 3.45 | 3.50 | 3.50 | qfq | 12,472,835 | 44,458,675 | -5.41% |
| 2024-06-05 | 3.78 | 3.90 | 3.65 | 3.70 | 3.70 | qfq | 12,248,424 | 45,831,690 | -2.12% |
| 2024-06-04 | 3.96 | 3.96 | 3.75 | 3.78 | 3.78 | qfq | 8,634,544 | 32,708,067 | -3.57% |
| 2024-06-03 | 4.05 | 4.06 | 3.86 | 3.92 | 3.92 | qfq | 7,106,729 | 27,962,914 | -3.45% |
| 2024-05-31 | 4.08 | 4.10 | 4.03 | 4.06 | 4.06 | qfq | 4,158,780 | 16,852,426 | -0.73% |
| 2024-05-30 | 4.12 | 4.16 | 4.07 | 4.09 | 4.09 | qfq | 3,384,444 | 13,886,257 | -0.73% |
| 2024-05-29 | 4.05 | 4.17 | 4.05 | 4.12 | 4.12 | qfq | 4,219,469 | 17,402,901 | 0.73% |
| 2024-05-28 | 4.13 | 4.17 | 4.07 | 4.09 | 4.09 | qfq | 4,743,140 | 19,483,275 | -1.21% |
| 2024-05-27 | 4.19 | 4.26 | 4.10 | 4.14 | 4.14 | qfq | 5,045,777 | 20,943,142 | -1.19% |
| 2024-05-24 | 4.18 | 4.29 | 4.15 | 4.19 | 4.19 | qfq | 5,865,900 | 24,718,729 | 0.00% |
| 2024-05-23 | 4.37 | 4.37 | 4.19 | 4.19 | 4.19 | qfq | 6,049,120 | 25,672,568 | -3.23% |
| 2024-05-22 | 4.25 | 4.36 | 4.25 | 4.33 | 4.33 | qfq | 4,719,196 | 20,429,385 | 0.93% |
| 2024-05-21 | 4.35 | 4.35 | 4.25 | 4.29 | 4.29 | qfq | 4,909,992 | 21,055,409 | -1.61% |
| 2024-05-20 | 4.38 | 4.44 | 4.34 | 4.36 | 4.36 | qfq | 5,304,064 | 23,236,954 | -0.46% |
| 2024-05-17 | 4.37 | 4.38 | 4.28 | 4.38 | 4.38 | qfq | 4,408,470 | 19,079,079 | 0.92% |
| 2024-05-16 | 4.26 | 4.35 | 4.26 | 4.34 | 4.34 | qfq | 5,226,240 | 22,588,243 | 1.88% |
| 2024-05-15 | 4.27 | 4.33 | 4.24 | 4.26 | 4.26 | qfq | 5,566,784 | 23,860,115 | -0.47% |
| 2024-05-14 | 4.28 | 4.37 | 4.26 | 4.28 | 4.28 | qfq | 9,381,400 | 40,416,110 | -0.70% |
| 2024-05-13 | 4.40 | 4.47 | 4.30 | 4.31 | 4.31 | qfq | 8,310,511 | 36,189,874 | -3.58% |
| 2024-05-10 | 4.47 | 4.50 | 4.38 | 4.47 | 4.47 | qfq | 10,210,513 | 45,301,932 | 0.00% |
| 2024-05-09 | 4.31 | 4.53 | 4.31 | 4.47 | 4.47 | qfq | 9,126,240 | 40,644,210 | 3.00% |
| 2024-05-08 | 4.34 | 4.39 | 4.31 | 4.34 | 4.34 | qfq | 6,020,176 | 26,141,750 | -0.69% |
| 2024-05-07 | 4.32 | 4.41 | 4.30 | 4.37 | 4.37 | qfq | 8,540,115 | 37,153,089 | 0.69% |
| 2024-05-06 | 4.20 | 4.41 | 4.20 | 4.34 | 4.34 | qfq | 10,919,419 | 46,977,728 | 4.83% |
| 2024-04-30 | 4.15 | 4.22 | 4.08 | 4.14 | 4.14 | qfq | 7,830,517 | 32,413,060 | -0.72% |
| 2024-04-29 | 3.99 | 4.17 | 3.99 | 4.17 | 4.17 | qfq | 9,202,577 | 37,830,173 | 4.51% |
| 2024-04-26 | 4.02 | 4.03 | 3.93 | 3.99 | 3.99 | qfq | 6,545,735 | 26,069,721 | -0.50% |
| 2024-04-25 | 3.95 | 4.08 | 3.90 | 4.01 | 4.01 | qfq | 6,133,588 | 24,592,456 | 1.52% |
| 2024-04-24 | 3.89 | 3.95 | 3.85 | 3.95 | 3.95 | qfq | 5,897,073 | 23,083,564 | 1.80% |
| 2024-04-23 | 3.82 | 3.91 | 3.82 | 3.88 | 3.88 | qfq | 5,938,580 | 22,966,897 | 1.84% |
| 2024-04-22 | 3.91 | 3.92 | 3.75 | 3.81 | 3.81 | qfq | 9,059,724 | 34,743,650 | -3.05% |
| 2024-04-19 | 3.93 | 4.07 | 3.90 | 3.93 | 3.93 | qfq | 10,456,100 | 41,602,073 | -2.00% |
| 2024-04-18 | 4.10 | 4.28 | 3.99 | 4.01 | 4.01 | qfq | 16,276,088 | 66,014,009 | -3.14% |
| 2024-04-17 | 3.85 | 4.18 | 3.85 | 4.14 | 4.14 | qfq | 23,173,111 | 94,846,220 | 8.95% |
| 2024-04-16 | 4.00 | 4.01 | 3.72 | 3.80 | 3.80 | qfq | 22,938,080 | 88,331,202 | -7.54% |
| 2024-04-15 | 4.44 | 4.44 | 4.11 | 4.11 | 4.11 | qfq | 25,713,640 | 108,187,089 | -10.07% |
| 2024-04-12 | 4.52 | 4.66 | 4.43 | 4.57 | 4.57 | qfq | 29,288,638 | 132,390,137 | -1.72% |
| 2024-04-11 | 4.82 | 4.98 | 4.65 | 4.65 | 4.65 | qfq | 33,669,975 | 159,392,068 | -2.11% |
| 2024-04-10 | 4.93 | 5.02 | 4.72 | 4.75 | 4.75 | qfq | 61,580,154 | 297,477,811 | -9.35% |
| 2024-04-09 | 6.03 | 6.17 | 5.20 | 5.24 | 5.24 | qfq | 80,614,432 | 472,089,722 | -6.60% |
| 2024-04-08 | 5.20 | 5.61 | 5.00 | 5.61 | 5.61 | qfq | 44,240,261 | 239,075,967 | 10.00% |
| 2024-04-03 | 4.61 | 5.10 | 4.50 | 5.10 | 5.10 | qfq | 25,452,852 | 124,538,807 | 9.91% |
| 2024-04-02 | 4.66 | 4.74 | 4.57 | 4.64 | 4.64 | qfq | 9,735,968 | 45,322,556 | -0.43% |
| 2024-04-01 | 4.58 | 4.68 | 4.57 | 4.66 | 4.66 | qfq | 4,855,268 | 22,554,055 | 1.75% |
| 2024-03-29 | 4.52 | 4.59 | 4.51 | 4.58 | 4.58 | qfq | 6,984,000 | 31,810,804 | 1.33% |
| 2024-03-28 | 4.47 | 4.58 | 4.41 | 4.52 | 4.52 | qfq | 5,729,472 | 25,743,423 | 1.35% |
| 2024-03-27 | 4.50 | 4.55 | 4.40 | 4.46 | 4.46 | qfq | 4,933,840 | 22,101,198 | -1.11% |
| 2024-03-26 | 4.52 | 4.58 | 4.45 | 4.51 | 4.51 | qfq | 4,451,440 | 20,100,617 | -0.44% |
| 2024-03-25 | 4.60 | 4.66 | 4.50 | 4.53 | 4.53 | qfq | 4,743,084 | 21,832,417 | -1.74% |
| 2024-03-22 | 4.70 | 4.72 | 4.57 | 4.61 | 4.61 | qfq | 6,454,854 | 29,833,966 | -2.12% |
| 2024-03-21 | 4.72 | 4.80 | 4.63 | 4.71 | 4.71 | qfq | 5,186,788 | 24,357,203 | 0.00% |
| 2024-03-20 | 4.70 | 4.75 | 4.65 | 4.71 | 4.71 | qfq | 6,362,292 | 29,874,775 | 0.21% |
| 2024-03-19 | 4.56 | 4.75 | 4.56 | 4.70 | 4.70 | qfq | 10,705,300 | 50,154,601 | 3.07% |
| 2024-03-18 | 4.53 | 4.59 | 4.51 | 4.56 | 4.56 | qfq | 5,561,032 | 25,236,086 | 1.11% |
| 2024-03-15 | 4.38 | 4.51 | 4.33 | 4.51 | 4.51 | qfq | 6,144,216 | 27,284,892 | 2.97% |
| 2024-03-14 | 4.38 | 4.45 | 4.30 | 4.38 | 4.38 | qfq | 5,650,156 | 24,790,032 | 0.23% |
| 2024-03-13 | 4.37 | 4.41 | 4.30 | 4.37 | 4.37 | qfq | 3,951,016 | 17,196,739 | -0.23% |
| 2024-03-12 | 4.29 | 4.38 | 4.24 | 4.38 | 4.38 | qfq | 6,154,105 | 26,494,321 | 2.10% |
| 2024-03-11 | 4.19 | 4.39 | 4.17 | 4.29 | 4.29 | qfq | 6,255,160 | 26,720,342 | 2.39% |
| 2024-03-08 | 4.10 | 4.19 | 4.06 | 4.19 | 4.19 | qfq | 6,102,016 | 25,189,488 | 2.70% |
| 2024-03-07 | 4.14 | 4.20 | 4.07 | 4.08 | 4.08 | qfq | 3,984,152 | 16,476,756 | -1.45% |
| 2024-03-06 | 4.06 | 4.20 | 4.02 | 4.14 | 4.14 | qfq | 4,621,716 | 18,994,249 | 1.72% |
| 2024-03-05 | 4.21 | 4.21 | 4.07 | 4.07 | 4.07 | qfq | 4,667,696 | 19,208,201 | -3.10% |
| 2024-03-04 | 4.24 | 4.33 | 4.13 | 4.20 | 4.20 | qfq | 5,737,332 | 24,126,024 | -0.47% |
| 2024-03-01 | 4.27 | 4.32 | 4.15 | 4.22 | 4.22 | qfq | 6,176,859 | 26,081,144 | -0.71% |
| 2024-02-29 | 4.02 | 4.27 | 4.00 | 4.25 | 4.25 | qfq | 9,689,181 | 40,507,732 | 4.17% |
| 2024-02-28 | 4.59 | 4.66 | 4.07 | 4.08 | 4.08 | qfq | 14,877,332 | 64,392,978 | -9.73% |
| 2024-02-27 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | qfq | 7,633,112 | 34,107,606 | 2.03% |
| 2024-02-26 | 4.39 | 4.55 | 4.30 | 4.43 | 4.43 | qfq | 8,852,887 | 39,097,612 | 2.31% |
| 2024-02-23 | 4.12 | 4.34 | 4.11 | 4.33 | 4.33 | qfq | 9,468,500 | 40,012,049 | 5.61% |
| 2024-02-22 | 4.01 | 4.14 | 3.99 | 4.10 | 4.10 | qfq | 7,133,820 | 29,030,704 | 3.80% |
| 2024-02-21 | 3.83 | 4.10 | 3.81 | 3.95 | 3.95 | qfq | 10,351,029 | 41,231,886 | 2.60% |
| 2024-02-20 | 3.81 | 3.88 | 3.71 | 3.85 | 3.85 | qfq | 7,404,000 | 28,247,916 | 1.05% |
| 2024-02-19 | 3.78 | 3.90 | 3.67 | 3.81 | 3.81 | qfq | 12,557,538 | 47,689,111 | 2.97% |
| 2024-02-08 | 3.43 | 3.73 | 3.12 | 3.70 | 3.70 | qfq | 16,718,365 | 56,548,165 | 7.87% |
| 2024-02-07 | 3.78 | 3.78 | 3.43 | 3.43 | 3.43 | qfq | 14,491,932 | 50,160,197 | -9.97% |
| 2024-02-06 | 3.66 | 3.89 | 3.53 | 3.81 | 3.81 | qfq | 15,476,671 | 56,127,266 | -2.81% |
| 2024-02-05 | 4.32 | 4.32 | 3.92 | 3.92 | 3.92 | qfq | 8,164,132 | 32,460,675 | -10.09% |
| 2024-02-02 | 4.73 | 4.84 | 4.23 | 4.36 | 4.36 | qfq | 8,846,764 | 39,952,815 | -7.23% |
| 2024-02-01 | 4.80 | 4.91 | 4.57 | 4.70 | 4.70 | qfq | 8,659,692 | 40,666,073 | -2.49% |
| 2024-01-31 | 5.12 | 5.15 | 4.81 | 4.82 | 4.82 | qfq | 6,426,860 | 31,941,778 | -5.86% |
| 2024-01-30 | 5.25 | 5.33 | 5.11 | 5.12 | 5.12 | qfq | 3,699,676 | 19,293,496 | -2.66% |
| 2024-01-29 | 5.52 | 5.55 | 5.25 | 5.26 | 5.26 | qfq | 5,350,200 | 28,698,980 | -4.54% |
| 2024-01-26 | 5.44 | 5.59 | 5.37 | 5.51 | 5.51 | qfq | 4,675,992 | 25,896,171 | 1.47% |
| 2024-01-25 | 5.14 | 5.44 | 5.11 | 5.43 | 5.43 | qfq | 3,939,100 | 20,811,232 | 5.64% |
| 2024-01-24 | 5.16 | 5.19 | 4.95 | 5.14 | 5.14 | qfq | 3,975,340 | 20,197,341 | 0.98% |
| 2024-01-23 | 5.19 | 5.19 | 4.97 | 5.09 | 5.09 | qfq | 6,067,664 | 30,702,437 | -2.12% |
| 2024-01-22 | 5.55 | 5.55 | 5.10 | 5.20 | 5.20 | qfq | 8,222,008 | 43,781,919 | -6.31% |
| 2024-01-19 | 5.65 | 5.69 | 5.52 | 5.55 | 5.55 | qfq | 4,185,600 | 23,344,170 | -1.77% |
| 2024-01-18 | 5.76 | 5.76 | 5.51 | 5.65 | 5.65 | qfq | 5,526,572 | 30,995,404 | -1.91% |
| 2024-01-17 | 5.85 | 5.86 | 5.74 | 5.76 | 5.76 | qfq | 3,533,340 | 20,534,205 | -1.54% |
| 2024-01-16 | 5.90 | 5.93 | 5.74 | 5.85 | 5.85 | qfq | 3,770,220 | 21,947,190 | -0.51% |
| 2024-01-15 | 5.91 | 5.94 | 5.85 | 5.88 | 5.88 | qfq | 3,446,556 | 20,300,878 | -1.01% |
| 2024-01-12 | 5.92 | 6.05 | 5.92 | 5.94 | 5.94 | qfq | 3,352,179 | 20,052,613 | 0.34% |
| 2024-01-11 | 5.87 | 5.95 | 5.79 | 5.92 | 5.92 | qfq | 3,280,108 | 19,315,219 | 0.85% |
| 2024-01-10 | 5.89 | 5.97 | 5.81 | 5.87 | 5.87 | qfq | 3,691,365 | 21,745,926 | -0.68% |
| 2024-01-09 | 5.84 | 5.96 | 5.82 | 5.91 | 5.91 | qfq | 4,451,452 | 26,164,760 | 1.20% |
| 2024-01-08 | 5.94 | 5.98 | 5.83 | 5.84 | 5.84 | qfq | 4,060,876 | 23,954,230 | -2.01% |
| 2024-01-05 | 6.08 | 6.11 | 5.93 | 5.96 | 5.96 | qfq | 4,612,896 | 27,688,924 | -1.97% |
| 2024-01-04 | 6.09 | 6.12 | 6.02 | 6.08 | 6.08 | qfq | 4,954,992 | 30,059,624 | -0.16% |
| 2024-01-03 | 6.01 | 6.10 | 5.94 | 6.09 | 6.09 | qfq | 7,470,008 | 45,230,366 | 1.33% |
| 2024-01-02 | 5.81 | 6.02 | 5.79 | 6.01 | 6.01 | qfq | 5,967,660 | 35,512,140 | 3.44% |
| 2023-12-29 | 5.79 | 5.84 | 5.74 | 5.81 | 5.81 | qfq | 3,318,488 | 19,215,889 | 0.69% |
| 2023-12-28 | 5.54 | 5.78 | 5.52 | 5.77 | 5.77 | qfq | 5,122,124 | 29,162,235 | 3.78% |
| 2023-12-27 | 5.62 | 5.62 | 5.53 | 5.56 | 5.56 | qfq | 2,623,532 | 14,621,112 | -0.71% |
| 2023-12-26 | 5.60 | 5.64 | 5.54 | 5.60 | 5.60 | qfq | 3,461,436 | 19,344,561 | 0.00% |
| 2023-12-25 | 5.71 | 5.74 | 5.52 | 5.60 | 5.60 | qfq | 5,108,408 | 28,554,221 | -1.58% |
| 2023-12-22 | 5.81 | 5.83 | 5.65 | 5.69 | 5.69 | qfq | 5,576,447 | 31,784,010 | -1.73% |
| 2023-12-21 | 5.74 | 5.83 | 5.62 | 5.79 | 5.79 | qfq | 4,992,660 | 28,605,503 | 0.87% |
| 2023-12-20 | 5.76 | 5.88 | 5.73 | 5.74 | 5.74 | qfq | 4,408,918 | 25,474,278 | -0.69% |
| 2023-12-19 | 5.88 | 5.90 | 5.72 | 5.78 | 5.78 | qfq | 6,180,932 | 35,757,024 | -1.70% |
| 2023-12-18 | 6.05 | 6.10 | 5.84 | 5.88 | 5.88 | qfq | 9,830,700 | 58,276,140 | -4.08% |
| 2023-12-15 | 6.15 | 6.27 | 6.03 | 6.13 | 6.13 | qfq | 14,329,864 | 87,832,790 | -0.16% |
| 2023-12-14 | 5.94 | 6.23 | 5.92 | 6.14 | 6.14 | qfq | 9,218,229 | 55,993,360 | 3.72% |
| 2023-12-13 | 5.86 | 6.07 | 5.84 | 5.92 | 5.92 | qfq | 6,222,321 | 37,110,190 | 1.02% |
| 2023-12-12 | 5.82 | 5.90 | 5.72 | 5.86 | 5.86 | qfq | 3,979,152 | 23,068,949 | 1.38% |
| 2023-12-11 | 5.76 | 5.82 | 5.70 | 5.78 | 5.78 | qfq | 7,081,048 | 40,728,255 | -0.17% |
| 2023-12-08 | 5.99 | 6.05 | 5.79 | 5.79 | 5.79 | qfq | 6,355,311 | 37,357,508 | -3.34% |
| 2023-12-07 | 6.06 | 6.07 | 5.92 | 5.99 | 5.99 | qfq | 4,392,628 | 26,245,606 | -1.16% |
| 2023-12-06 | 5.98 | 6.14 | 5.97 | 6.06 | 6.06 | qfq | 4,819,448 | 29,292,279 | 1.51% |
| 2023-12-05 | 6.11 | 6.14 | 5.94 | 5.97 | 5.97 | qfq | 4,307,464 | 26,051,911 | -2.29% |
| 2023-12-04 | 6.10 | 6.14 | 6.07 | 6.11 | 6.11 | qfq | 3,670,182 | 22,412,225 | 0.49% |
| 2023-12-01 | 6.07 | 6.10 | 6.04 | 6.08 | 6.08 | qfq | 2,804,056 | 17,023,984 | 0.50% |
| 2023-11-30 | 6.16 | 6.17 | 6.03 | 6.05 | 6.05 | qfq | 3,404,764 | 20,679,739 | -1.47% |
| 2023-11-29 | 6.15 | 6.23 | 6.11 | 6.14 | 6.14 | qfq | 3,195,080 | 19,663,491 | -0.16% |
| 2023-11-28 | 6.09 | 6.18 | 6.06 | 6.15 | 6.15 | qfq | 3,109,123 | 19,054,717 | 0.99% |
| 2023-11-27 | 6.17 | 6.20 | 6.08 | 6.09 | 6.09 | qfq | 3,633,184 | 22,216,332 | -1.30% |
| 2023-11-24 | 6.22 | 6.25 | 6.15 | 6.17 | 6.17 | qfq | 3,103,976 | 19,219,815 | -0.48% |
| 2023-11-23 | 6.21 | 6.27 | 6.17 | 6.20 | 6.20 | qfq | 3,814,944 | 23,700,902 | 0.16% |
| 2023-11-22 | 6.22 | 6.27 | 6.19 | 6.19 | 6.19 | qfq | 3,610,712 | 22,477,034 | -0.48% |
| 2023-11-21 | 6.28 | 6.30 | 6.21 | 6.22 | 6.22 | qfq | 2,875,120 | 17,984,620 | -0.96% |
| 2023-11-20 | 6.29 | 6.30 | 6.21 | 6.28 | 6.28 | qfq | 3,295,840 | 20,623,004 | 0.00% |
| 2023-11-17 | 6.18 | 6.35 | 6.18 | 6.28 | 6.28 | qfq | 4,681,560 | 29,425,685 | 1.29% |
| 2023-11-16 | 6.17 | 6.36 | 6.14 | 6.20 | 6.20 | qfq | 6,183,696 | 38,727,678 | 0.32% |
| 2023-11-15 | 6.15 | 6.22 | 6.14 | 6.18 | 6.18 | qfq | 3,050,920 | 18,872,159 | 0.65% |
| 2023-11-14 | 6.10 | 6.16 | 6.09 | 6.14 | 6.14 | qfq | 2,768,944 | 16,963,821 | 0.33% |
| 2023-11-13 | 6.13 | 6.17 | 6.09 | 6.12 | 6.12 | qfq | 2,949,676 | 18,066,237 | -0.16% |
| 2023-11-10 | 6.12 | 6.16 | 6.06 | 6.13 | 6.13 | qfq | 4,258,300 | 26,020,543 | 0.33% |
| 2023-11-09 | 6.20 | 6.24 | 6.08 | 6.11 | 6.11 | qfq | 4,279,136 | 26,294,503 | -1.77% |
| 2023-11-08 | 6.16 | 6.36 | 6.14 | 6.22 | 6.22 | qfq | 7,466,824 | 46,620,365 | 0.97% |
| 2023-11-07 | 6.13 | 6.18 | 6.07 | 6.16 | 6.16 | qfq | 4,247,596 | 26,013,944 | 0.65% |
| 2023-11-06 | 6.14 | 6.18 | 6.08 | 6.12 | 6.12 | qfq | 3,738,472 | 22,879,319 | 0.66% |
| 2023-11-03 | 6.05 | 6.16 | 6.02 | 6.08 | 6.08 | qfq | 4,941,964 | 30,036,336 | 0.83% |
| 2023-11-02 | 5.99 | 6.08 | 5.99 | 6.03 | 6.03 | qfq | 5,746,984 | 34,702,340 | 0.33% |
| 2023-11-01 | 5.94 | 6.06 | 5.93 | 6.01 | 6.01 | qfq | 4,551,376 | 27,357,363 | 1.18% |
| 2023-10-31 | 5.89 | 5.99 | 5.89 | 5.94 | 5.94 | qfq | 3,766,236 | 22,415,982 | 0.51% |
| 2023-10-30 | 6.01 | 6.03 | 5.90 | 5.91 | 5.91 | qfq | 4,298,200 | 25,528,057 | -1.01% |
| 2023-10-27 | 5.75 | 6.03 | 5.73 | 5.97 | 5.97 | qfq | 7,308,668 | 43,298,952 | 2.58% |
| 2023-10-26 | 5.80 | 5.88 | 5.75 | 5.82 | 5.82 | qfq | 3,718,732 | 21,588,890 | -0.34% |
| 2023-10-25 | 5.70 | 5.89 | 5.70 | 5.84 | 5.84 | qfq | 4,409,932 | 25,669,753 | 1.92% |
| 2023-10-24 | 5.50 | 5.85 | 5.46 | 5.73 | 5.73 | qfq | 5,475,976 | 30,980,037 | 4.56% |
| 2023-10-23 | 5.65 | 5.68 | 5.43 | 5.48 | 5.48 | qfq | 4,347,767 | 23,929,708 | -2.84% |
| 2023-10-20 | 5.56 | 5.72 | 5.55 | 5.64 | 5.64 | qfq | 4,054,944 | 22,953,420 | 0.36% |
| 2023-10-19 | 5.64 | 5.71 | 5.58 | 5.62 | 5.62 | qfq | 3,989,738 | 22,429,663 | -1.06% |
| 2023-10-18 | 5.81 | 5.81 | 5.66 | 5.68 | 5.68 | qfq | 3,543,180 | 20,180,254 | -2.07% |
| 2023-10-17 | 5.84 | 5.86 | 5.78 | 5.80 | 5.80 | qfq | 2,860,420 | 16,622,520 | 0.00% |
| 2023-10-16 | 5.84 | 5.86 | 5.77 | 5.80 | 5.80 | qfq | 3,189,148 | 18,522,370 | -0.68% |
| 2023-10-13 | 5.97 | 5.97 | 5.80 | 5.84 | 5.84 | qfq | 4,278,864 | 25,057,195 | -2.18% |
| 2023-10-12 | 5.96 | 5.98 | 5.91 | 5.97 | 5.97 | qfq | 3,408,069 | 20,277,913 | 0.84% |
| 2023-10-11 | 5.94 | 5.99 | 5.90 | 5.92 | 5.92 | qfq | 2,861,615 | 17,001,225 | -0.17% |
| 2023-10-10 | 5.97 | 5.99 | 5.93 | 5.93 | 5.93 | qfq | 3,205,140 | 19,085,008 | -0.67% |
| 2023-10-09 | 6.03 | 6.06 | 5.93 | 5.97 | 5.97 | qfq | 4,449,876 | 26,572,471 | -1.49% |
| 2023-09-28 | 5.97 | 6.07 | 5.96 | 6.06 | 6.06 | qfq | 4,074,668 | 24,563,762 | 1.68% |
| 2023-09-27 | 5.92 | 6.04 | 5.88 | 5.96 | 5.96 | qfq | 4,389,268 | 26,213,324 | 0.51% |
| 2023-09-26 | 6.02 | 6.02 | 5.90 | 5.93 | 5.93 | qfq | 3,145,316 | 18,752,678 | -1.50% |
| 2023-09-25 | 6.01 | 6.07 | 5.96 | 6.02 | 6.02 | qfq | 4,209,552 | 25,345,886 | 0.17% |
| 2023-09-22 | 5.88 | 6.01 | 5.84 | 6.01 | 6.01 | qfq | 4,205,980 | 24,983,416 | 2.04% |
| 2023-09-21 | 5.91 | 5.96 | 5.86 | 5.89 | 5.89 | qfq | 3,015,340 | 17,808,359 | -0.67% |
| 2023-09-20 | 5.93 | 6.01 | 5.92 | 5.93 | 5.93 | qfq | 3,021,256 | 18,020,061 | -0.50% |
| 2023-09-19 | 6.07 | 6.07 | 5.93 | 5.96 | 5.96 | qfq | 3,638,680 | 21,768,595 | -1.32% |
| 2023-09-18 | 5.94 | 6.07 | 5.88 | 6.04 | 6.04 | qfq | 4,073,876 | 24,516,851 | 1.51% |
| 2023-09-15 | 5.98 | 6.02 | 5.91 | 5.95 | 5.95 | qfq | 3,652,172 | 21,789,887 | -0.17% |
| 2023-09-14 | 6.08 | 6.08 | 5.94 | 5.96 | 5.96 | qfq | 3,127,300 | 18,725,743 | -1.65% |
| 2023-09-13 | 6.09 | 6.09 | 5.97 | 6.06 | 6.06 | qfq | 4,017,520 | 24,205,930 | -0.49% |
| 2023-09-12 | 6.05 | 6.14 | 6.01 | 6.09 | 6.09 | qfq | 4,522,200 | 27,544,137 | 1.00% |
| 2023-09-11 | 6.00 | 6.05 | 5.93 | 6.03 | 6.03 | qfq | 5,700,256 | 34,211,603 | 0.50% |
| 2023-09-08 | 5.97 | 6.03 | 5.90 | 6.00 | 6.00 | qfq | 3,718,692 | 22,249,130 | 0.50% |
| 2023-09-07 | 6.10 | 6.12 | 5.93 | 5.97 | 5.97 | qfq | 5,637,446 | 33,771,946 | -2.13% |
| 2023-09-06 | 6.04 | 6.12 | 5.92 | 6.10 | 6.10 | qfq | 7,150,681 | 43,034,044 | 0.49% |
| 2023-09-05 | 6.07 | 6.18 | 6.00 | 6.07 | 6.07 | qfq | 9,119,368 | 55,423,849 | 0.33% |
| 2023-09-04 | 5.71 | 6.05 | 5.71 | 6.05 | 6.05 | qfq | 15,254,040 | 89,886,101 | 6.14% |
| 2023-09-01 | 5.86 | 5.92 | 5.68 | 5.70 | 5.70 | qfq | 11,872,684 | 68,032,765 | -3.39% |
| 2023-08-31 | 6.03 | 6.03 | 5.85 | 5.90 | 5.90 | qfq | 9,117,436 | 53,697,832 | -1.67% |
| 2023-08-30 | 6.15 | 6.21 | 5.98 | 6.00 | 6.00 | qfq | 8,904,497 | 54,100,413 | -2.60% |
| 2023-08-29 | 6.03 | 6.20 | 6.01 | 6.16 | 6.16 | qfq | 7,266,052 | 44,597,466 | 0.65% |
| 2023-08-28 | 6.30 | 6.33 | 6.08 | 6.12 | 6.12 | qfq | 8,413,751 | 52,412,916 | 0.99% |
| 2023-08-25 | 6.03 | 6.25 | 6.01 | 6.06 | 6.06 | qfq | 9,644,792 | 58,939,794 | -0.49% |
| 2023-08-24 | 6.27 | 6.27 | 6.02 | 6.09 | 6.09 | qfq | 8,785,532 | 53,481,172 | -2.87% |
| 2023-08-23 | 6.20 | 6.34 | 6.19 | 6.27 | 6.27 | qfq | 7,282,720 | 45,597,639 | 0.00% |
| 2023-08-22 | 6.52 | 6.53 | 6.09 | 6.27 | 6.27 | qfq | 14,490,636 | 90,102,847 | -3.98% |
| 2023-08-21 | 6.31 | 6.63 | 6.27 | 6.53 | 6.53 | qfq | 13,019,372 | 84,358,395 | 3.16% |
| 2023-08-18 | 6.35 | 6.45 | 6.31 | 6.33 | 6.33 | qfq | 4,876,000 | 31,086,836 | -0.63% |
| 2023-08-17 | 6.28 | 6.38 | 6.20 | 6.37 | 6.37 | qfq | 4,685,640 | 29,526,458 | 1.27% |
| 2023-08-16 | 6.32 | 6.37 | 6.28 | 6.29 | 6.29 | qfq | 4,065,556 | 25,710,382 | -0.63% |
| 2023-08-15 | 6.41 | 6.42 | 6.31 | 6.33 | 6.33 | qfq | 4,721,780 | 29,970,505 | -1.25% |
| 2023-08-14 | 6.44 | 6.52 | 6.33 | 6.41 | 6.41 | qfq | 6,841,996 | 43,764,979 | -1.08% |
| 2023-08-11 | 6.53 | 6.64 | 6.46 | 6.48 | 6.48 | qfq | 5,417,332 | 35,376,734 | -0.77% |
| 2023-08-10 | 6.52 | 6.55 | 6.45 | 6.53 | 6.53 | qfq | 5,389,764 | 35,014,500 | 0.62% |
| 2023-08-09 | 6.59 | 6.60 | 6.45 | 6.49 | 6.49 | qfq | 5,701,312 | 37,075,039 | -1.82% |
| 2023-08-08 | 6.61 | 6.74 | 6.58 | 6.61 | 6.61 | qfq | 5,246,352 | 34,794,442 | 0.15% |
| 2023-08-07 | 6.60 | 6.75 | 6.58 | 6.60 | 6.60 | qfq | 7,456,144 | 49,439,097 | 0.15% |
| 2023-08-04 | 6.65 | 6.74 | 6.57 | 6.59 | 6.59 | qfq | 5,745,392 | 38,040,969 | -1.05% |
| 2023-08-03 | 6.70 | 6.76 | 6.64 | 6.66 | 6.66 | qfq | 5,575,884 | 37,288,500 | -1.04% |
| 2023-08-02 | 6.83 | 6.85 | 6.72 | 6.73 | 6.73 | qfq | 4,996,400 | 33,846,020 | -1.61% |
| 2023-08-01 | 6.81 | 6.85 | 6.76 | 6.84 | 6.84 | qfq | 4,151,269 | 28,269,311 | 0.29% |
| 2023-07-31 | 6.68 | 6.84 | 6.67 | 6.82 | 6.82 | qfq | 7,875,296 | 53,211,951 | 2.10% |
| 2023-07-28 | 6.61 | 6.68 | 6.55 | 6.68 | 6.68 | qfq | 4,793,060 | 31,798,536 | 1.06% |
| 2023-07-27 | 6.62 | 6.76 | 6.58 | 6.61 | 6.61 | qfq | 6,479,749 | 43,218,928 | -0.45% |
| 2023-07-26 | 6.60 | 6.64 | 6.55 | 6.64 | 6.64 | qfq | 6,247,164 | 41,303,309 | 0.61% |
| 2023-07-25 | 6.41 | 6.60 | 6.41 | 6.60 | 6.60 | qfq | 9,961,804 | 65,111,716 | 2.80% |
| 2023-07-24 | 6.50 | 6.50 | 6.27 | 6.42 | 6.42 | qfq | 9,332,587 | 59,477,333 | -1.08% |
| 2023-07-21 | 6.60 | 6.61 | 6.45 | 6.49 | 6.49 | qfq | 7,846,500 | 51,066,907 | -1.52% |
| 2023-07-20 | 6.66 | 6.70 | 6.58 | 6.59 | 6.59 | qfq | 6,696,300 | 44,398,224 | -1.20% |
| 2023-07-19 | 6.66 | 6.80 | 6.64 | 6.67 | 6.67 | qfq | 7,620,508 | 51,061,075 | -0.30% |
| 2023-07-18 | 6.96 | 6.97 | 6.60 | 6.69 | 6.69 | qfq | 13,625,725 | 91,223,047 | -4.56% |