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
法尔胜000890.SZ
最近收盘价6.492026-07-17
最近交易日2026-07-17
成交量（股）16,966,000
成交额（元）113,437,235
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 | 6.91 | 7.11 | 6.38 | 6.49 | 6.49 | qfq | 16,966,000 | 113,437,235 | -6.75% |
| 2026-07-16 | 6.99 | 7.19 | 6.93 | 6.96 | 6.96 | qfq | 14,305,766 | 100,871,846 | -1.42% |
| 2026-07-15 | 7.03 | 7.26 | 6.91 | 7.06 | 7.06 | qfq | 13,234,800 | 93,876,731 | 0.14% |
| 2026-07-14 | 6.80 | 7.06 | 6.61 | 7.05 | 7.05 | qfq | 18,365,200 | 126,579,069 | 3.37% |
| 2026-07-13 | 7.33 | 7.33 | 6.80 | 6.82 | 6.82 | qfq | 20,320,301 | 142,128,901 | -7.59% |
| 2026-07-10 | 7.01 | 7.56 | 7.00 | 7.38 | 7.38 | qfq | 25,017,201 | 183,737,676 | 4.24% |
| 2026-07-09 | 6.98 | 7.16 | 6.79 | 7.08 | 7.08 | qfq | 19,268,501 | 135,508,748 | 0.14% |
| 2026-07-08 | 7.23 | 7.23 | 6.93 | 7.07 | 7.07 | qfq | 23,906,943 | 168,533,700 | -1.12% |
| 2026-07-07 | 7.49 | 7.73 | 7.11 | 7.15 | 7.15 | qfq | 33,204,900 | 241,478,456 | -5.05% |
| 2026-07-06 | 8.02 | 8.02 | 7.41 | 7.53 | 7.53 | qfq | 48,108,597 | 368,242,381 | -7.27% |
| 2026-07-03 | 8.90 | 8.90 | 8.12 | 8.12 | 8.12 | qfq | 32,088,700 | 262,807,097 | -9.98% |
| 2026-07-02 | 8.16 | 9.02 | 8.16 | 9.02 | 9.02 | qfq | 14,747,001 | 130,802,790 | 10.00% |
| 2026-07-01 | 8.11 | 8.35 | 8.02 | 8.20 | 8.20 | qfq | 20,011,101 | 164,251,614 | 1.74% |
| 2026-06-30 | 7.98 | 8.09 | 7.81 | 8.06 | 8.06 | qfq | 15,911,056 | 127,580,040 | 1.13% |
| 2026-06-29 | 7.93 | 8.03 | 7.62 | 7.97 | 7.97 | qfq | 21,987,300 | 173,513,864 | 0.50% |
| 2026-06-26 | 8.24 | 8.34 | 7.91 | 7.93 | 7.93 | qfq | 22,808,836 | 184,059,050 | -4.00% |
| 2026-06-25 | 8.45 | 8.61 | 8.24 | 8.26 | 8.26 | qfq | 21,324,870 | 177,645,887 | -2.36% |
| 2026-06-24 | 8.83 | 8.83 | 8.25 | 8.46 | 8.46 | qfq | 26,321,257 | 222,586,358 | -5.05% |
| 2026-06-23 | 8.88 | 9.08 | 8.75 | 8.91 | 8.91 | qfq | 22,201,800 | 197,970,967 | 0.22% |
| 2026-06-22 | 8.91 | 9.43 | 8.63 | 8.89 | 8.89 | qfq | 29,143,024 | 260,275,998 | -0.11% |
| 2026-06-18 | 9.12 | 9.12 | 8.81 | 8.90 | 8.90 | qfq | 24,109,081 | 214,809,330 | -2.41% |
| 2026-06-17 | 9.42 | 9.42 | 9.10 | 9.12 | 9.12 | qfq | 28,829,130 | 264,284,681 | -3.70% |
| 2026-06-16 | 9.62 | 9.79 | 9.30 | 9.47 | 9.47 | qfq | 26,607,387 | 252,106,764 | -1.56% |
| 2026-06-15 | 9.64 | 9.83 | 9.47 | 9.62 | 9.62 | qfq | 27,053,344 | 259,741,783 | 0.00% |
| 2026-06-12 | 9.96 | 9.98 | 9.41 | 9.62 | 9.62 | qfq | 32,999,701 | 319,134,125 | -2.14% |
| 2026-06-11 | 9.89 | 10.00 | 9.58 | 9.83 | 9.83 | qfq | 40,997,401 | 400,198,345 | -3.25% |
| 2026-06-10 | 9.90 | 10.89 | 9.90 | 10.16 | 10.16 | qfq | 66,872,500 | 688,562,820 | 1.70% |
| 2026-06-09 | 10.19 | 10.25 | 9.73 | 9.99 | 9.99 | qfq | 29,203,800 | 290,498,128 | -0.20% |
| 2026-06-08 | 10.10 | 10.62 | 9.94 | 10.01 | 10.01 | qfq | 33,358,100 | 341,648,312 | -2.44% |
| 2026-06-05 | 10.62 | 11.30 | 10.12 | 10.26 | 10.26 | qfq | 40,710,410 | 422,465,289 | -3.84% |
| 2026-06-04 | 10.91 | 11.66 | 10.61 | 10.67 | 10.67 | qfq | 46,842,803 | 513,306,492 | -4.82% |
| 2026-06-03 | 11.17 | 11.97 | 10.96 | 11.21 | 11.21 | qfq | 67,970,004 | 776,043,115 | 0.45% |
| 2026-06-02 | 10.82 | 11.36 | 10.42 | 11.16 | 11.16 | qfq | 61,727,935 | 676,099,538 | 3.24% |
| 2026-06-01 | 10.45 | 11.07 | 10.33 | 10.81 | 10.81 | qfq | 29,963,100 | 323,502,768 | 2.46% |
| 2026-05-29 | 10.64 | 10.97 | 10.38 | 10.55 | 10.55 | qfq | 36,781,402 | 391,513,999 | -0.75% |
| 2026-05-28 | 10.40 | 10.76 | 10.32 | 10.63 | 10.63 | qfq | 28,622,635 | 301,347,281 | 1.82% |
| 2026-05-27 | 10.72 | 10.86 | 10.34 | 10.44 | 10.44 | qfq | 29,932,635 | 314,102,048 | -2.16% |
| 2026-05-26 | 11.06 | 11.14 | 10.45 | 10.67 | 10.67 | qfq | 42,712,528 | 456,284,475 | -5.07% |
| 2026-05-25 | 11.70 | 11.70 | 10.85 | 11.24 | 11.24 | qfq | 52,722,570 | 594,460,252 | -3.93% |
| 2026-05-22 | 11.55 | 11.98 | 11.48 | 11.70 | 11.70 | qfq | 40,300,804 | 472,906,353 | 0.43% |
| 2026-05-21 | 12.80 | 12.85 | 11.57 | 11.65 | 11.65 | qfq | 64,057,156 | 778,967,367 | -9.34% |
| 2026-05-20 | 11.55 | 12.85 | 11.06 | 12.85 | 12.85 | qfq | 65,787,387 | 794,376,320 | 10.02% |
| 2026-05-19 | 12.16 | 12.19 | 11.45 | 11.68 | 11.68 | qfq | 43,401,322 | 506,850,604 | -4.34% |
| 2026-05-18 | 12.08 | 12.47 | 11.92 | 12.21 | 12.21 | qfq | 34,528,735 | 420,762,765 | 0.58% |
| 2026-05-15 | 12.60 | 12.62 | 11.89 | 12.14 | 12.14 | qfq | 51,467,896 | 626,499,784 | -5.96% |
| 2026-05-14 | 14.12 | 14.19 | 12.90 | 12.91 | 12.91 | qfq | 69,086,792 | 916,525,098 | -8.50% |
| 2026-05-13 | 13.41 | 14.18 | 13.27 | 14.11 | 14.11 | qfq | 77,841,890 | 1,081,722,468 | 5.46% |
| 2026-05-12 | 13.58 | 13.86 | 12.87 | 13.38 | 13.38 | qfq | 74,226,210 | 997,592,549 | 0.30% |
| 2026-05-11 | 14.12 | 14.27 | 13.20 | 13.34 | 13.34 | qfq | 76,075,706 | 1,028,114,618 | -5.59% |
| 2026-05-08 | 14.70 | 14.89 | 13.88 | 14.13 | 14.13 | qfq | 84,331,662 | 1,204,853,678 | -6.61% |
| 2026-05-07 | 16.18 | 17.00 | 14.51 | 15.13 | 15.13 | qfq | 109,380,290 | 1,736,057,877 | -3.63% |
| 2026-05-06 | 15.58 | 16.90 | 15.30 | 15.70 | 15.70 | qfq | 83,584,273 | 1,341,718,481 | 0.26% |
| 2026-04-30 | 16.50 | 16.53 | 15.48 | 15.66 | 15.66 | qfq | 89,846,393 | 1,420,779,727 | -8.95% |
| 2026-04-29 | 16.26 | 17.49 | 15.95 | 17.20 | 17.20 | qfq | 90,007,178 | 1,502,268,928 | 8.18% |
| 2026-04-28 | 16.10 | 16.46 | 15.27 | 15.90 | 15.90 | qfq | 82,532,059 | 1,304,097,323 | -3.69% |
| 2026-04-27 | 16.42 | 17.00 | 15.80 | 16.51 | 16.51 | qfq | 82,943,330 | 1,359,578,903 | 1.66% |
| 2026-04-24 | 16.63 | 17.48 | 15.65 | 16.24 | 16.24 | qfq | 109,355,963 | 1,816,595,033 | -3.10% |
| 2026-04-23 | 16.25 | 16.76 | 15.78 | 16.76 | 16.76 | qfq | 116,155,759 | 1,918,437,057 | 9.97% |
| 2026-04-22 | 14.75 | 15.90 | 14.13 | 15.24 | 15.24 | qfq | 113,658,164 | 1,705,128,292 | 4.46% |
| 2026-04-21 | 13.08 | 14.80 | 12.85 | 14.59 | 14.59 | qfq | 92,048,350 | 1,293,712,984 | 7.68% |
| 2026-04-20 | 12.56 | 13.60 | 12.31 | 13.55 | 13.55 | qfq | 79,285,910 | 1,033,933,801 | 9.19% |
| 2026-04-17 | 12.32 | 12.88 | 12.20 | 12.41 | 12.41 | qfq | 57,106,368 | 712,366,287 | 0.16% |
| 2026-04-16 | 12.25 | 12.80 | 12.00 | 12.39 | 12.39 | qfq | 70,450,499 | 878,095,312 | -2.90% |
| 2026-04-15 | 11.70 | 12.83 | 11.37 | 12.76 | 12.76 | qfq | 96,796,611 | 1,175,960,957 | 5.45% |
| 2026-04-14 | 12.50 | 12.85 | 12.00 | 12.10 | 12.10 | qfq | 90,993,229 | 1,125,800,239 | -7.98% |
| 2026-04-13 | 13.10 | 13.45 | 12.79 | 13.15 | 13.15 | qfq | 65,212,995 | 845,071,822 | -7.46% |
| 2026-04-10 | 15.39 | 15.60 | 14.21 | 14.21 | 14.21 | qfq | 78,436,913 | 1,137,178,283 | -10.01% |
| 2026-04-09 | 15.39 | 16.28 | 15.08 | 15.79 | 15.79 | qfq | 98,537,340 | 1,538,573,444 | -0.50% |
| 2026-04-08 | 15.85 | 17.48 | 15.85 | 15.87 | 15.87 | qfq | 132,037,480 | 2,155,052,075 | -9.88% |
| 2026-04-07 | 17.61 | 17.61 | 16.90 | 17.61 | 17.61 | qfq | 47,249,458 | 829,287,305 | 9.99% |
| 2026-04-03 | 15.56 | 16.11 | 15.56 | 16.01 | 16.01 | qfq | 99,096,283 | 1,577,444,569 | 0.69% |
| 2026-04-02 | 15.50 | 15.99 | 15.13 | 15.90 | 15.90 | qfq | 97,876,059 | 1,533,473,475 | 3.92% |
| 2026-04-01 | 15.08 | 15.56 | 14.50 | 15.30 | 15.30 | qfq | 89,026,044 | 1,342,953,000 | -0.84% |
| 2026-03-31 | 14.42 | 15.80 | 13.88 | 15.43 | 15.43 | qfq | 122,619,068 | 1,846,721,856 | 4.05% |
| 2026-03-30 | 13.95 | 14.83 | 13.93 | 14.83 | 14.83 | qfq | 39,420,788 | 570,319,699 | 10.01% |
| 2026-03-27 | 13.09 | 13.48 | 12.45 | 13.48 | 13.48 | qfq | 66,155,210 | 869,247,971 | 10.04% |
| 2026-03-26 | 13.31 | 13.48 | 12.25 | 12.25 | 12.25 | qfq | 86,125,838 | 1,091,423,036 | -9.99% |
| 2026-03-25 | 13.17 | 13.98 | 12.88 | 13.61 | 13.61 | qfq | 88,796,309 | 1,190,993,603 | 6.41% |
| 2026-03-24 | 13.17 | 13.50 | 12.25 | 12.79 | 12.79 | qfq | 73,635,267 | 936,517,511 | -2.74% |
| 2026-03-23 | 12.52 | 13.72 | 11.90 | 13.15 | 13.15 | qfq | 75,710,067 | 983,418,164 | 0.15% |
| 2026-03-20 | 13.50 | 14.00 | 12.60 | 13.13 | 13.13 | qfq | 88,392,686 | 1,173,662,216 | -6.21% |
| 2026-03-19 | 13.40 | 14.27 | 13.10 | 14.00 | 14.00 | qfq | 98,844,877 | 1,364,061,217 | 2.94% |
| 2026-03-18 | 13.76 | 14.00 | 12.51 | 13.60 | 13.60 | qfq | 120,269,426 | 1,588,179,902 | 1.34% |
| 2026-03-17 | 12.55 | 13.42 | 12.21 | 13.42 | 13.42 | qfq | 96,335,226 | 1,242,946,057 | 10.00% |
| 2026-03-16 | 11.12 | 12.20 | 10.66 | 12.20 | 12.20 | qfq | 130,560,776 | 1,531,178,818 | 10.01% |
| 2026-03-13 | 10.59 | 11.09 | 10.45 | 11.09 | 11.09 | qfq | 38,999,097 | 424,799,648 | 10.02% |
| 2026-03-12 | 9.13 | 10.08 | 9.13 | 10.08 | 10.08 | qfq | 83,459,716 | 819,943,558 | 10.04% |
| 2026-03-11 | 8.60 | 9.58 | 8.43 | 9.16 | 9.16 | qfq | 117,480,037 | 1,090,363,064 | 5.17% |
| 2026-03-10 | 8.83 | 9.11 | 8.54 | 8.71 | 8.71 | qfq | 77,599,489 | 683,553,314 | -2.24% |
| 2026-03-09 | 8.68 | 9.00 | 8.43 | 8.91 | 8.91 | qfq | 70,398,641 | 613,241,821 | -1.55% |
| 2026-03-06 | 9.15 | 9.25 | 8.70 | 9.05 | 9.05 | qfq | 90,903,514 | 814,809,554 | -1.09% |
| 2026-03-05 | 9.32 | 9.58 | 8.70 | 9.15 | 9.15 | qfq | 146,235,612 | 1,345,545,072 | 3.16% |
| 2026-03-04 | 7.88 | 8.87 | 7.66 | 8.87 | 8.87 | qfq | 117,110,916 | 993,406,349 | 10.05% |
| 2026-03-03 | 8.55 | 8.85 | 7.90 | 8.06 | 8.06 | qfq | 140,155,754 | 1,177,895,446 | -4.39% |
| 2026-03-02 | 7.07 | 8.43 | 7.07 | 8.43 | 8.43 | qfq | 123,930,721 | 1,006,456,253 | 10.05% |
| 2026-02-27 | 7.83 | 7.91 | 7.22 | 7.66 | 7.66 | qfq | 145,845,625 | 1,088,239,600 | -4.49% |
| 2026-02-26 | 7.26 | 8.02 | 7.26 | 8.02 | 8.02 | qfq | 89,075,245 | 687,271,996 | 10.01% |
| 2026-02-25 | 7.28 | 7.29 | 6.80 | 7.29 | 7.29 | qfq | 134,541,343 | 967,309,676 | 9.95% |
| 2026-02-24 | 6.47 | 6.63 | 6.32 | 6.63 | 6.63 | qfq | 23,251,272 | 152,599,241 | 9.95% |
| 2026-02-13 | 5.49 | 6.03 | 5.43 | 6.03 | 6.03 | qfq | 75,588,950 | 440,212,698 | 10.04% |
| 2026-02-12 | 5.43 | 5.51 | 5.33 | 5.48 | 5.48 | qfq | 20,995,100 | 114,443,213 | 1.29% |
| 2026-02-11 | 5.50 | 5.53 | 5.40 | 5.41 | 5.41 | qfq | 18,914,900 | 103,177,948 | -1.64% |
| 2026-02-10 | 5.49 | 5.55 | 5.44 | 5.50 | 5.50 | qfq | 19,763,240 | 108,975,443 | 0.36% |
| 2026-02-09 | 5.40 | 5.50 | 5.38 | 5.48 | 5.48 | qfq | 19,952,159 | 108,916,569 | 2.05% |
| 2026-02-06 | 5.29 | 5.44 | 5.24 | 5.37 | 5.37 | qfq | 19,832,297 | 106,839,350 | 0.56% |
| 2026-02-05 | 5.30 | 5.42 | 5.27 | 5.34 | 5.34 | qfq | 20,408,400 | 109,208,042 | 0.75% |
| 2026-02-04 | 5.22 | 5.35 | 5.18 | 5.30 | 5.30 | qfq | 16,708,100 | 88,398,959 | 1.53% |
| 2026-02-03 | 5.15 | 5.24 | 5.10 | 5.22 | 5.22 | qfq | 13,071,300 | 67,808,977 | 2.55% |
| 2026-02-02 | 5.18 | 5.25 | 5.09 | 5.09 | 5.09 | qfq | 13,878,100 | 71,885,544 | -1.55% |
| 2026-01-30 | 5.08 | 5.19 | 5.05 | 5.17 | 5.17 | qfq | 13,561,600 | 69,692,074 | 1.17% |
| 2026-01-29 | 5.16 | 5.27 | 5.10 | 5.11 | 5.11 | qfq | 16,114,100 | 83,561,275 | -1.35% |
| 2026-01-28 | 5.34 | 5.35 | 5.18 | 5.18 | 5.18 | qfq | 14,750,100 | 77,198,263 | -2.08% |
| 2026-01-27 | 5.35 | 5.40 | 5.18 | 5.29 | 5.29 | qfq | 13,819,700 | 72,832,959 | -0.75% |
| 2026-01-26 | 5.54 | 5.55 | 5.26 | 5.33 | 5.33 | qfq | 23,159,700 | 124,025,768 | -3.44% |
| 2026-01-23 | 5.46 | 5.53 | 5.39 | 5.52 | 5.52 | qfq | 25,472,100 | 139,407,819 | 1.10% |
| 2026-01-22 | 5.31 | 5.47 | 5.25 | 5.46 | 5.46 | qfq | 24,474,725 | 132,117,171 | 3.02% |
| 2026-01-21 | 5.23 | 5.30 | 5.18 | 5.30 | 5.30 | qfq | 13,580,660 | 71,416,528 | 0.57% |
| 2026-01-20 | 5.38 | 5.38 | 5.25 | 5.27 | 5.27 | qfq | 14,174,650 | 74,934,090 | -1.68% |
| 2026-01-19 | 5.23 | 5.38 | 5.14 | 5.36 | 5.36 | qfq | 22,790,800 | 120,845,021 | 2.10% |
| 2026-01-16 | 5.45 | 5.49 | 5.22 | 5.25 | 5.25 | qfq | 23,960,747 | 127,014,726 | -1.50% |
| 2026-01-15 | 5.57 | 5.57 | 5.31 | 5.33 | 5.33 | qfq | 38,892,134 | 209,559,575 | -5.50% |
| 2026-01-14 | 5.60 | 5.74 | 5.51 | 5.64 | 5.64 | qfq | 58,032,329 | 326,890,606 | 0.71% |
| 2026-01-13 | 6.08 | 6.20 | 5.60 | 5.60 | 5.60 | qfq | 99,981,528 | 583,729,646 | -3.78% |
| 2026-01-12 | 5.68 | 5.82 | 5.52 | 5.82 | 5.82 | qfq | 46,104,964 | 263,775,852 | 10.02% |
| 2026-01-09 | 5.25 | 5.30 | 5.22 | 5.29 | 5.29 | qfq | 30,659,701 | 161,221,528 | 0.00% |
| 2026-01-08 | 5.32 | 5.32 | 5.17 | 5.29 | 5.29 | qfq | 39,879,971 | 209,023,285 | -1.49% |
| 2026-01-07 | 5.18 | 5.44 | 5.15 | 5.37 | 5.37 | qfq | 59,201,654 | 313,261,863 | 4.07% |
| 2026-01-06 | 5.09 | 5.19 | 5.06 | 5.16 | 5.16 | qfq | 27,223,300 | 139,941,850 | 1.38% |
| 2026-01-05 | 5.07 | 5.14 | 5.04 | 5.09 | 5.09 | qfq | 23,934,352 | 121,775,811 | 0.39% |
| 2025-12-31 | 5.23 | 5.24 | 5.06 | 5.07 | 5.07 | qfq | 28,300,601 | 144,652,090 | -1.74% |
| 2025-12-30 | 5.15 | 5.25 | 5.11 | 5.16 | 5.16 | qfq | 29,358,760 | 152,094,278 | -0.39% |
| 2025-12-29 | 5.41 | 5.41 | 5.15 | 5.18 | 5.18 | qfq | 45,036,239 | 234,733,430 | -3.54% |
| 2025-12-26 | 5.47 | 5.48 | 5.35 | 5.37 | 5.37 | qfq | 43,795,862 | 237,482,790 | -1.47% |
| 2025-12-25 | 5.52 | 5.53 | 5.39 | 5.45 | 5.45 | qfq | 41,863,884 | 227,568,476 | -1.62% |
| 2025-12-24 | 5.40 | 5.65 | 5.32 | 5.54 | 5.54 | qfq | 58,082,242 | 319,149,263 | 2.59% |
| 2025-12-23 | 5.65 | 5.70 | 5.39 | 5.40 | 5.40 | qfq | 68,010,088 | 376,762,665 | -7.53% |
| 2025-12-22 | 5.65 | 5.88 | 5.48 | 5.84 | 5.84 | qfq | 101,036,877 | 570,932,188 | 0.17% |
| 2025-12-19 | 6.16 | 6.29 | 5.83 | 5.83 | 5.83 | qfq | 127,885,843 | 755,729,082 | -10.03% |
| 2025-12-18 | 6.50 | 6.71 | 6.48 | 6.48 | 6.48 | qfq | 112,659,028 | 731,829,979 | -10.00% |
| 2025-12-17 | 6.43 | 7.82 | 6.40 | 7.20 | 7.20 | qfq | 183,355,970 | 1,270,081,695 | 1.27% |
| 2025-12-16 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | qfq | 22,228,025 | 158,041,258 | 10.06% |
| 2025-12-15 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | qfq | 12,734,012 | 82,261,718 | 10.05% |
| 2025-12-12 | 5.43 | 5.87 | 5.43 | 5.87 | 5.87 | qfq | 55,205,698 | 318,323,430 | 9.93% |
| 2025-12-11 | 4.90 | 5.34 | 4.59 | 5.34 | 5.34 | qfq | 57,028,943 | 291,755,565 | 10.10% |
| 2025-12-10 | 4.51 | 4.85 | 4.31 | 4.85 | 4.85 | qfq | 19,802,700 | 88,430,313 | 8.74% |
| 2025-12-09 | 4.52 | 4.56 | 4.43 | 4.46 | 4.46 | qfq | 25,765,564 | 115,677,867 | -2.19% |
| 2025-12-08 | 4.43 | 4.87 | 4.41 | 4.56 | 4.56 | qfq | 40,111,200 | 184,556,431 | 2.93% |
| 2025-12-05 | 4.39 | 4.43 | 4.33 | 4.43 | 4.43 | qfq | 10,391,037 | 45,677,012 | 1.37% |
| 2025-12-04 | 4.46 | 4.48 | 4.33 | 4.37 | 4.37 | qfq | 12,339,537 | 54,161,367 | -2.46% |
| 2025-12-03 | 4.52 | 4.57 | 4.45 | 4.48 | 4.48 | qfq | 13,364,890 | 60,213,721 | -0.88% |
| 2025-12-02 | 4.46 | 4.55 | 4.38 | 4.52 | 4.52 | qfq | 17,378,276 | 77,776,307 | 0.89% |
| 2025-12-01 | 4.50 | 4.60 | 4.40 | 4.48 | 4.48 | qfq | 25,301,500 | 113,721,092 | 0.00% |
| 2025-11-28 | 4.40 | 4.49 | 4.32 | 4.48 | 4.48 | qfq | 10,481,561 | 46,335,759 | 1.82% |
| 2025-11-27 | 4.38 | 4.45 | 4.34 | 4.40 | 4.40 | qfq | 8,684,501 | 38,195,238 | 0.92% |
| 2025-11-26 | 4.43 | 4.52 | 4.35 | 4.36 | 4.36 | qfq | 9,152,200 | 40,538,478 | -2.02% |
| 2025-11-25 | 4.42 | 4.51 | 4.34 | 4.45 | 4.45 | qfq | 11,403,091 | 50,750,605 | 1.60% |
| 2025-11-24 | 4.28 | 4.41 | 4.28 | 4.38 | 4.38 | qfq | 17,170,800 | 74,464,459 | 3.55% |
| 2025-11-21 | 4.49 | 4.58 | 4.22 | 4.23 | 4.23 | qfq | 19,089,361 | 82,910,939 | -6.62% |
| 2025-11-20 | 4.62 | 4.66 | 4.48 | 4.53 | 4.53 | qfq | 16,017,369 | 72,921,023 | -1.74% |
| 2025-11-19 | 4.81 | 4.84 | 4.53 | 4.61 | 4.61 | qfq | 15,734,069 | 73,032,562 | -3.96% |
| 2025-11-18 | 4.87 | 4.95 | 4.77 | 4.80 | 4.80 | qfq | 12,989,769 | 62,474,629 | -1.84% |
| 2025-11-17 | 4.99 | 4.99 | 4.81 | 4.89 | 4.89 | qfq | 12,846,200 | 62,527,937 | -1.21% |
| 2025-11-14 | 4.82 | 5.00 | 4.81 | 4.95 | 4.95 | qfq | 16,460,100 | 81,126,993 | 1.85% |
| 2025-11-13 | 4.81 | 4.86 | 4.75 | 4.86 | 4.86 | qfq | 12,885,164 | 62,161,252 | 1.04% |
| 2025-11-12 | 4.87 | 4.93 | 4.77 | 4.81 | 4.81 | qfq | 10,159,375 | 48,869,523 | -1.43% |
| 2025-11-11 | 4.83 | 4.90 | 4.80 | 4.88 | 4.88 | qfq | 13,418,207 | 65,166,059 | 0.83% |
| 2025-11-10 | 4.84 | 4.87 | 4.75 | 4.84 | 4.84 | qfq | 12,145,747 | 58,413,690 | 0.83% |
| 2025-11-07 | 4.87 | 4.87 | 4.77 | 4.80 | 4.80 | qfq | 11,060,369 | 53,171,946 | -1.03% |
| 2025-11-06 | 4.84 | 4.91 | 4.69 | 4.85 | 4.85 | qfq | 16,013,701 | 76,472,949 | -0.41% |
| 2025-11-05 | 4.77 | 4.90 | 4.73 | 4.87 | 4.87 | qfq | 15,900,079 | 77,232,965 | 1.46% |
| 2025-11-04 | 4.77 | 4.83 | 4.70 | 4.80 | 4.80 | qfq | 12,568,200 | 59,877,135 | 0.63% |
| 2025-11-03 | 4.67 | 4.78 | 4.59 | 4.77 | 4.77 | qfq | 22,428,200 | 106,103,948 | 2.58% |
| 2025-10-31 | 4.57 | 4.69 | 4.54 | 4.65 | 4.65 | qfq | 20,631,390 | 95,967,077 | 1.75% |
| 2025-10-30 | 4.65 | 4.69 | 4.52 | 4.57 | 4.57 | qfq | 17,078,127 | 78,515,267 | 0.22% |
| 2025-10-29 | 4.60 | 4.63 | 4.50 | 4.56 | 4.56 | qfq | 14,981,400 | 68,445,852 | -1.30% |
| 2025-10-28 | 4.70 | 4.70 | 4.58 | 4.62 | 4.62 | qfq | 14,783,400 | 68,541,302 | -0.22% |
| 2025-10-27 | 4.70 | 4.71 | 4.50 | 4.63 | 4.63 | qfq | 26,031,879 | 119,665,452 | -0.43% |
| 2025-10-24 | 4.79 | 4.82 | 4.62 | 4.65 | 4.65 | qfq | 27,870,700 | 130,945,977 | -2.92% |
| 2025-10-23 | 4.99 | 5.00 | 4.69 | 4.79 | 4.79 | qfq | 36,344,769 | 174,189,275 | -2.84% |
| 2025-10-22 | 4.86 | 4.97 | 4.77 | 4.93 | 4.93 | qfq | 21,693,800 | 106,254,573 | 1.65% |
| 2025-10-21 | 4.77 | 4.88 | 4.68 | 4.85 | 4.85 | qfq | 23,789,720 | 114,260,090 | 1.25% |
| 2025-10-20 | 4.91 | 4.94 | 4.74 | 4.79 | 4.79 | qfq | 29,357,543 | 142,116,602 | 0.00% |
| 2025-10-17 | 5.10 | 5.14 | 4.74 | 4.79 | 4.79 | qfq | 39,201,300 | 192,041,863 | -4.20% |
| 2025-10-16 | 5.04 | 5.20 | 4.98 | 5.00 | 5.00 | qfq | 49,385,238 | 250,291,157 | -0.60% |
| 2025-10-15 | 5.13 | 5.15 | 4.93 | 5.03 | 5.03 | qfq | 57,338,890 | 287,487,493 | -4.73% |
| 2025-10-14 | 4.91 | 5.28 | 4.90 | 5.28 | 5.28 | qfq | 33,184,344 | 170,305,562 | 10.00% |
| 2025-10-13 | 4.36 | 4.95 | 4.31 | 4.80 | 4.80 | qfq | 50,448,105 | 238,068,208 | 5.26% |
| 2025-10-10 | 4.51 | 4.59 | 4.44 | 4.56 | 4.56 | qfq | 29,377,166 | 133,292,103 | 0.88% |
| 2025-10-09 | 4.60 | 4.72 | 4.49 | 4.52 | 4.52 | qfq | 34,956,401 | 159,446,391 | 2.03% |
| 2025-09-30 | 4.60 | 4.62 | 4.42 | 4.43 | 4.43 | qfq | 39,568,436 | 177,348,750 | -2.85% |
| 2025-09-29 | 4.49 | 4.88 | 4.35 | 4.56 | 4.56 | qfq | 64,933,258 | 297,803,291 | 2.70% |
| 2025-09-26 | 4.60 | 4.62 | 4.41 | 4.44 | 4.44 | qfq | 65,367,081 | 293,777,567 | -4.72% |
| 2025-09-25 | 4.29 | 4.66 | 4.27 | 4.66 | 4.66 | qfq | 40,254,858 | 183,931,649 | 9.91% |
| 2025-09-24 | 4.21 | 4.34 | 4.17 | 4.24 | 4.24 | qfq | 20,270,633 | 86,032,190 | 0.71% |
| 2025-09-23 | 4.35 | 4.35 | 4.05 | 4.21 | 4.21 | qfq | 29,928,300 | 124,925,216 | -3.22% |
| 2025-09-22 | 4.32 | 4.41 | 4.20 | 4.35 | 4.35 | qfq | 38,908,651 | 167,296,675 | 0.93% |
| 2025-09-19 | 4.38 | 4.77 | 4.31 | 4.31 | 4.31 | qfq | 67,706,950 | 303,352,667 | -0.92% |
| 2025-09-18 | 4.25 | 4.35 | 4.19 | 4.35 | 4.35 | qfq | 30,608,901 | 130,975,610 | 2.35% |
| 2025-09-17 | 4.25 | 4.30 | 4.16 | 4.25 | 4.25 | qfq | 24,136,501 | 102,343,696 | 0.00% |
| 2025-09-16 | 4.12 | 4.27 | 4.10 | 4.25 | 4.25 | qfq | 27,306,402 | 114,197,221 | 3.16% |
| 2025-09-15 | 4.17 | 4.17 | 4.08 | 4.12 | 4.12 | qfq | 14,702,600 | 60,499,558 | -0.48% |
| 2025-09-12 | 4.20 | 4.25 | 4.13 | 4.14 | 4.14 | qfq | 23,160,933 | 96,509,826 | -0.96% |
| 2025-09-11 | 4.29 | 4.29 | 4.13 | 4.18 | 4.18 | qfq | 41,817,898 | 174,457,782 | -3.46% |
| 2025-09-10 | 4.08 | 4.48 | 4.04 | 4.33 | 4.33 | qfq | 39,663,128 | 166,975,747 | 5.87% |
| 2025-09-09 | 4.09 | 4.17 | 4.06 | 4.09 | 4.09 | qfq | 14,400,467 | 59,085,488 | 0.00% |
| 2025-09-08 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | qfq | 16,776,000 | 68,124,686 | 0.25% |
| 2025-09-05 | 4.03 | 4.08 | 3.97 | 4.08 | 4.08 | qfq | 18,827,388 | 75,900,003 | 2.26% |
| 2025-09-04 | 3.95 | 4.08 | 3.92 | 3.99 | 3.99 | qfq | 22,557,810 | 90,547,403 | 2.31% |
| 2025-09-03 | 4.06 | 4.06 | 3.87 | 3.90 | 3.90 | qfq | 16,323,900 | 64,726,423 | -3.94% |
| 2025-09-02 | 4.01 | 4.11 | 3.91 | 4.06 | 4.06 | qfq | 26,470,179 | 106,476,375 | 2.27% |
| 2025-09-01 | 3.91 | 4.02 | 3.90 | 3.97 | 3.97 | qfq | 18,581,800 | 73,783,078 | 2.32% |
| 2025-08-29 | 3.95 | 3.98 | 3.87 | 3.88 | 3.88 | qfq | 16,519,300 | 64,380,580 | -1.52% |
| 2025-08-28 | 4.02 | 4.13 | 3.77 | 3.94 | 3.94 | qfq | 26,322,302 | 103,701,486 | -1.99% |
| 2025-08-27 | 4.22 | 4.24 | 4.01 | 4.02 | 4.02 | qfq | 22,531,101 | 92,978,077 | -4.74% |
| 2025-08-26 | 4.19 | 4.25 | 4.13 | 4.22 | 4.22 | qfq | 16,996,570 | 71,582,533 | 1.44% |
| 2025-08-25 | 4.20 | 4.24 | 4.12 | 4.16 | 4.16 | qfq | 20,292,700 | 84,724,433 | -0.48% |
| 2025-08-22 | 4.28 | 4.29 | 4.10 | 4.18 | 4.18 | qfq | 32,617,700 | 136,011,389 | -2.34% |
| 2025-08-21 | 4.33 | 4.36 | 4.25 | 4.28 | 4.28 | qfq | 15,490,000 | 66,547,666 | -0.47% |
| 2025-08-20 | 4.33 | 4.33 | 4.26 | 4.30 | 4.30 | qfq | 14,751,900 | 63,311,363 | -0.92% |
| 2025-08-19 | 4.29 | 4.35 | 4.21 | 4.34 | 4.34 | qfq | 21,687,910 | 93,451,513 | 2.12% |
| 2025-08-18 | 4.27 | 4.28 | 4.18 | 4.25 | 4.25 | qfq | 17,261,601 | 73,276,712 | 0.24% |
| 2025-08-15 | 4.25 | 4.31 | 4.21 | 4.24 | 4.24 | qfq | 17,859,700 | 75,910,662 | -0.24% |
| 2025-08-14 | 4.44 | 4.45 | 4.23 | 4.25 | 4.25 | qfq | 19,461,578 | 83,567,680 | -2.97% |
| 2025-08-13 | 4.39 | 4.45 | 4.36 | 4.38 | 4.38 | qfq | 21,826,604 | 95,916,491 | -0.23% |
| 2025-08-12 | 4.56 | 4.58 | 4.35 | 4.39 | 4.39 | qfq | 29,740,146 | 131,428,762 | -2.88% |
| 2025-08-11 | 4.43 | 4.59 | 4.36 | 4.52 | 4.52 | qfq | 41,062,301 | 185,214,863 | 1.80% |
| 2025-08-08 | 4.38 | 4.50 | 4.33 | 4.44 | 4.44 | qfq | 41,845,024 | 184,597,779 | 1.37% |
| 2025-08-07 | 4.37 | 4.40 | 4.27 | 4.38 | 4.38 | qfq | 59,172,499 | 257,294,076 | -2.23% |
| 2025-08-06 | 4.07 | 4.48 | 4.04 | 4.48 | 4.48 | qfq | 52,865,989 | 227,583,798 | 10.07% |
| 2025-08-05 | 4.00 | 4.08 | 3.98 | 4.07 | 4.07 | qfq | 16,368,060 | 66,126,296 | 2.26% |
| 2025-08-04 | 3.92 | 3.99 | 3.86 | 3.98 | 3.98 | qfq | 12,684,200 | 50,135,247 | 1.27% |
| 2025-08-01 | 3.88 | 3.95 | 3.86 | 3.93 | 3.93 | qfq | 13,289,468 | 52,052,179 | 1.81% |
| 2025-07-31 | 3.97 | 4.00 | 3.83 | 3.86 | 3.86 | qfq | 17,075,900 | 66,920,693 | -2.53% |
| 2025-07-30 | 3.97 | 4.00 | 3.91 | 3.96 | 3.96 | qfq | 13,426,500 | 52,986,817 | -0.50% |
| 2025-07-29 | 4.05 | 4.08 | 3.93 | 3.98 | 3.98 | qfq | 17,905,700 | 71,228,180 | -1.97% |
| 2025-07-28 | 4.05 | 4.08 | 4.01 | 4.06 | 4.06 | qfq | 16,684,700 | 67,340,499 | 0.74% |
| 2025-07-25 | 4.05 | 4.08 | 3.98 | 4.03 | 4.03 | qfq | 20,185,193 | 81,205,934 | -0.98% |
| 2025-07-24 | 4.02 | 4.10 | 4.02 | 4.07 | 4.07 | qfq | 20,665,600 | 83,876,470 | 1.24% |
| 2025-07-23 | 4.05 | 4.15 | 4.01 | 4.02 | 4.02 | qfq | 27,173,593 | 110,591,436 | -0.99% |
| 2025-07-22 | 4.10 | 4.11 | 3.98 | 4.06 | 4.06 | qfq | 30,734,300 | 123,616,566 | 0.00% |
| 2025-07-21 | 3.96 | 4.09 | 3.96 | 4.06 | 4.06 | qfq | 53,991,801 | 218,878,111 | 1.75% |
| 2025-07-18 | 3.96 | 4.09 | 3.90 | 3.99 | 3.99 | qfq | 73,565,801 | 291,369,566 | -2.92% |
| 2025-07-17 | 4.63 | 4.63 | 4.07 | 4.11 | 4.11 | qfq | 111,461,000 | 481,352,203 | -2.38% |
| 2025-07-16 | 3.83 | 4.21 | 3.80 | 4.21 | 4.21 | qfq | 29,566,902 | 122,523,169 | 9.92% |
| 2025-07-15 | 3.93 | 3.93 | 3.76 | 3.83 | 3.83 | qfq | 18,862,000 | 72,075,737 | -3.04% |
| 2025-07-14 | 3.92 | 3.97 | 3.87 | 3.95 | 3.95 | qfq | 11,527,701 | 45,416,146 | 1.02% |
| 2025-07-11 | 3.94 | 3.96 | 3.84 | 3.91 | 3.91 | qfq | 12,722,100 | 49,559,061 | -0.51% |
| 2025-07-10 | 3.94 | 3.98 | 3.91 | 3.93 | 3.93 | qfq | 13,176,901 | 51,842,233 | -0.25% |
| 2025-07-09 | 4.01 | 4.03 | 3.91 | 3.94 | 3.94 | qfq | 17,480,210 | 68,988,949 | -1.50% |
| 2025-07-08 | 4.04 | 4.06 | 3.96 | 4.00 | 4.00 | qfq | 16,173,301 | 64,565,319 | -0.25% |
| 2025-07-07 | 3.98 | 4.07 | 3.93 | 4.01 | 4.01 | qfq | 28,244,100 | 113,307,377 | 0.50% |
| 2025-07-04 | 4.12 | 4.19 | 3.96 | 3.99 | 3.99 | qfq | 48,392,200 | 195,015,967 | -3.16% |
| 2025-07-03 | 3.98 | 4.35 | 3.93 | 4.12 | 4.12 | qfq | 67,461,600 | 281,696,031 | 4.30% |
| 2025-07-02 | 3.94 | 3.96 | 3.89 | 3.95 | 3.95 | qfq | 8,532,700 | 33,539,449 | 0.25% |
| 2025-07-01 | 3.95 | 4.00 | 3.89 | 3.94 | 3.94 | qfq | 10,607,100 | 41,717,872 | 0.25% |
| 2025-06-30 | 3.95 | 3.99 | 3.91 | 3.93 | 3.93 | qfq | 10,115,400 | 39,865,148 | 0.51% |
| 2025-06-27 | 3.88 | 3.95 | 3.87 | 3.91 | 3.91 | qfq | 8,917,242 | 34,838,577 | 0.51% |
| 2025-06-26 | 3.83 | 3.92 | 3.81 | 3.89 | 3.89 | qfq | 14,755,321 | 57,257,699 | 1.83% |
| 2025-06-25 | 3.86 | 3.87 | 3.76 | 3.82 | 3.82 | qfq | 10,110,301 | 38,458,612 | 0.26% |
| 2025-06-24 | 3.76 | 3.83 | 3.75 | 3.81 | 3.81 | qfq | 11,469,600 | 43,542,620 | 2.14% |
| 2025-06-23 | 3.57 | 3.75 | 3.57 | 3.73 | 3.73 | qfq | 12,439,700 | 46,006,175 | 2.75% |
| 2025-06-20 | 3.64 | 3.70 | 3.61 | 3.63 | 3.63 | qfq | 9,477,210 | 34,617,063 | -0.55% |
| 2025-06-19 | 3.80 | 3.83 | 3.62 | 3.65 | 3.65 | qfq | 18,852,300 | 69,798,558 | -4.45% |
| 2025-06-18 | 3.90 | 3.94 | 3.80 | 3.82 | 3.82 | qfq | 18,751,700 | 72,500,406 | -0.78% |
| 2025-06-17 | 3.89 | 3.89 | 3.80 | 3.85 | 3.85 | qfq | 10,462,210 | 40,188,740 | -0.26% |
| 2025-06-16 | 3.80 | 3.91 | 3.78 | 3.86 | 3.86 | qfq | 12,293,368 | 47,407,659 | 1.05% |
| 2025-06-13 | 3.92 | 3.92 | 3.79 | 3.82 | 3.82 | qfq | 13,724,200 | 52,793,810 | -2.30% |
| 2025-06-12 | 3.93 | 3.94 | 3.86 | 3.91 | 3.91 | qfq | 14,060,900 | 54,775,870 | -0.51% |
| 2025-06-11 | 3.92 | 3.99 | 3.92 | 3.93 | 3.93 | qfq | 15,699,100 | 61,999,637 | -0.25% |
| 2025-06-10 | 4.04 | 4.15 | 3.90 | 3.94 | 3.94 | qfq | 23,955,900 | 95,812,037 | -2.72% |
| 2025-06-09 | 4.02 | 4.10 | 3.95 | 4.05 | 4.05 | qfq | 29,698,800 | 119,079,588 | 0.50% |
| 2025-06-06 | 3.94 | 4.07 | 3.90 | 4.03 | 4.03 | qfq | 36,159,614 | 143,925,693 | 1.77% |
| 2025-06-05 | 3.98 | 4.05 | 3.86 | 3.96 | 3.96 | qfq | 33,149,600 | 130,553,933 | 1.02% |
| 2025-06-04 | 3.88 | 3.98 | 3.85 | 3.92 | 3.92 | qfq | 37,692,160 | 147,261,714 | 2.08% |
| 2025-06-03 | 3.75 | 3.90 | 3.72 | 3.84 | 3.84 | qfq | 44,767,459 | 171,163,261 | 0.26% |
| 2025-05-30 | 4.00 | 4.00 | 3.74 | 3.83 | 3.83 | qfq | 83,299,437 | 318,727,338 | -7.71% |
| 2025-05-29 | 3.75 | 4.15 | 3.72 | 4.15 | 4.15 | qfq | 59,215,438 | 240,595,171 | 10.08% |
| 2025-05-28 | 3.78 | 3.85 | 3.69 | 3.77 | 3.77 | qfq | 17,870,213 | 67,042,475 | 0.53% |
| 2025-05-27 | 3.72 | 3.77 | 3.65 | 3.75 | 3.75 | qfq | 11,379,210 | 42,404,475 | 1.63% |
| 2025-05-26 | 3.61 | 3.72 | 3.58 | 3.69 | 3.69 | qfq | 14,598,500 | 53,698,830 | 2.50% |
| 2025-05-23 | 3.78 | 3.79 | 3.58 | 3.60 | 3.60 | qfq | 19,389,100 | 71,283,671 | -2.44% |
| 2025-05-22 | 3.67 | 4.00 | 3.66 | 3.69 | 3.69 | qfq | 30,286,501 | 114,553,924 | 0.00% |
| 2025-05-21 | 3.71 | 3.72 | 3.61 | 3.69 | 3.69 | qfq | 9,750,833 | 35,678,503 | 0.00% |
| 2025-05-20 | 3.68 | 3.72 | 3.64 | 3.69 | 3.69 | qfq | 9,040,000 | 33,252,808 | 0.27% |
| 2025-05-19 | 3.59 | 3.71 | 3.56 | 3.68 | 3.68 | qfq | 11,881,700 | 43,308,852 | 2.51% |
| 2025-05-16 | 3.57 | 3.64 | 3.56 | 3.59 | 3.59 | qfq | 7,193,901 | 25,902,682 | 0.28% |
| 2025-05-15 | 3.66 | 3.67 | 3.50 | 3.58 | 3.58 | qfq | 11,175,000 | 40,152,911 | -0.56% |
| 2025-05-14 | 3.58 | 3.75 | 3.55 | 3.60 | 3.60 | qfq | 14,469,300 | 52,427,744 | 0.56% |
| 2025-05-13 | 3.68 | 3.82 | 3.56 | 3.58 | 3.58 | qfq | 14,811,741 | 53,949,148 | 0.85% |
| 2025-05-12 | 3.58 | 3.61 | 3.50 | 3.55 | 3.55 | qfq | 9,206,200 | 32,562,005 | 0.00% |
| 2025-05-09 | 3.57 | 3.60 | 3.51 | 3.55 | 3.55 | qfq | 9,881,663 | 35,075,958 | -0.56% |
| 2025-05-08 | 3.54 | 3.60 | 3.49 | 3.57 | 3.57 | qfq | 9,570,700 | 34,063,698 | 2.29% |
| 2025-05-07 | 3.55 | 3.56 | 3.45 | 3.49 | 3.49 | qfq | 12,701,700 | 44,355,852 | -0.29% |
| 2025-05-06 | 3.37 | 3.52 | 3.37 | 3.50 | 3.50 | qfq | 16,890,959 | 58,581,784 | 5.42% |
| 2025-04-30 | 3.23 | 3.40 | 3.21 | 3.32 | 3.32 | qfq | 19,145,700 | 63,538,718 | 3.75% |
| 2025-04-29 | 3.14 | 3.27 | 3.11 | 3.20 | 3.20 | qfq | 16,467,800 | 52,712,743 | 1.91% |
| 2025-04-28 | 3.13 | 3.17 | 3.04 | 3.14 | 3.14 | qfq | 7,790,400 | 24,237,737 | 0.32% |
| 2025-04-25 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | qfq | 6,309,200 | 19,767,275 | 0.00% |
| 2025-04-24 | 3.13 | 3.17 | 3.10 | 3.13 | 3.13 | qfq | 8,459,700 | 26,503,176 | -0.63% |
| 2025-04-23 | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | qfq | 6,568,400 | 20,682,031 | 0.00% |
| 2025-04-22 | 3.17 | 3.21 | 3.12 | 3.15 | 3.15 | qfq | 7,320,400 | 23,063,497 | -0.63% |
| 2025-04-21 | 3.15 | 3.18 | 3.10 | 3.17 | 3.17 | qfq | 8,021,200 | 25,244,265 | 0.63% |
| 2025-04-18 | 3.10 | 3.18 | 3.08 | 3.15 | 3.15 | qfq | 10,206,600 | 31,927,201 | 1.61% |
| 2025-04-17 | 3.06 | 3.15 | 3.01 | 3.10 | 3.10 | qfq | 8,049,300 | 25,015,228 | 0.98% |
| 2025-04-16 | 3.14 | 3.15 | 3.00 | 3.07 | 3.07 | qfq | 9,264,600 | 28,392,379 | -2.23% |
| 2025-04-15 | 3.13 | 3.15 | 3.09 | 3.14 | 3.14 | qfq | 8,554,002 | 26,682,728 | 0.96% |
| 2025-04-14 | 3.04 | 3.15 | 3.04 | 3.11 | 3.11 | qfq | 12,204,002 | 38,021,825 | 4.36% |
| 2025-04-11 | 2.94 | 3.03 | 2.92 | 2.98 | 2.98 | qfq | 10,081,237 | 30,228,431 | 0.34% |
| 2025-04-10 | 2.87 | 3.04 | 2.87 | 2.97 | 2.97 | qfq | 16,361,100 | 48,606,335 | 3.85% |
| 2025-04-09 | 2.77 | 2.88 | 2.54 | 2.86 | 2.86 | qfq | 16,533,463 | 44,910,849 | 2.51% |
| 2025-04-08 | 2.79 | 2.92 | 2.70 | 2.79 | 2.79 | qfq | 18,306,363 | 51,130,777 | -5.10% |
| 2025-04-07 | 3.10 | 3.10 | 2.94 | 2.94 | 2.94 | qfq | 8,670,000 | 25,683,576 | -10.09% |
| 2025-04-03 | 3.24 | 3.30 | 3.20 | 3.27 | 3.27 | qfq | 9,528,586 | 31,046,961 | 0.00% |
| 2025-04-02 | 3.28 | 3.32 | 3.24 | 3.27 | 3.27 | qfq | 10,038,601 | 32,962,439 | 0.00% |
| 2025-04-01 | 3.23 | 3.33 | 3.23 | 3.27 | 3.27 | qfq | 15,145,400 | 49,861,665 | 1.24% |
| 2025-03-31 | 3.28 | 3.28 | 3.16 | 3.23 | 3.23 | qfq | 20,335,500 | 65,281,598 | -2.42% |
| 2025-03-28 | 3.38 | 3.52 | 3.30 | 3.31 | 3.31 | qfq | 23,295,600 | 78,506,145 | -2.07% |
| 2025-03-27 | 3.50 | 3.53 | 3.34 | 3.38 | 3.38 | qfq | 24,524,801 | 83,486,213 | -3.43% |
| 2025-03-26 | 3.40 | 3.61 | 3.36 | 3.50 | 3.50 | qfq | 33,659,212 | 117,912,723 | -1.96% |
| 2025-03-25 | 3.91 | 3.92 | 3.57 | 3.57 | 3.57 | qfq | 52,602,042 | 192,141,764 | -10.08% |
| 2025-03-24 | 4.29 | 4.38 | 3.76 | 3.97 | 3.97 | qfq | 86,114,401 | 343,724,334 | -5.02% |
| 2025-03-21 | 3.78 | 4.18 | 3.78 | 4.18 | 4.18 | qfq | 57,419,548 | 230,954,586 | 10.00% |
| 2025-03-20 | 3.71 | 3.85 | 3.67 | 3.80 | 3.80 | qfq | 21,689,900 | 82,091,902 | 2.43% |
| 2025-03-19 | 3.71 | 3.75 | 3.66 | 3.71 | 3.71 | qfq | 9,604,400 | 35,635,456 | -0.54% |
| 2025-03-18 | 3.69 | 3.78 | 3.66 | 3.73 | 3.73 | qfq | 13,815,036 | 51,431,713 | 1.36% |
| 2025-03-17 | 3.68 | 3.74 | 3.61 | 3.68 | 3.68 | qfq | 12,301,601 | 45,520,411 | 0.27% |
| 2025-03-14 | 3.60 | 3.67 | 3.56 | 3.67 | 3.67 | qfq | 8,509,600 | 30,841,851 | 1.66% |
| 2025-03-13 | 3.71 | 3.71 | 3.56 | 3.61 | 3.61 | qfq | 9,687,500 | 34,917,960 | -1.90% |
| 2025-03-12 | 3.68 | 3.73 | 3.65 | 3.68 | 3.68 | qfq | 10,436,600 | 38,503,015 | 0.55% |
| 2025-03-11 | 3.63 | 3.70 | 3.59 | 3.66 | 3.66 | qfq | 11,843,300 | 43,188,539 | 0.00% |
| 2025-03-10 | 3.53 | 3.79 | 3.53 | 3.66 | 3.66 | qfq | 23,698,000 | 87,100,347 | 3.98% |
| 2025-03-07 | 3.57 | 3.61 | 3.50 | 3.52 | 3.52 | qfq | 9,154,900 | 32,416,245 | -1.40% |
| 2025-03-06 | 3.54 | 3.62 | 3.51 | 3.57 | 3.57 | qfq | 10,105,701 | 36,035,020 | 0.85% |
| 2025-03-05 | 3.65 | 3.69 | 3.51 | 3.54 | 3.54 | qfq | 13,813,300 | 49,177,258 | -3.01% |
| 2025-03-04 | 3.55 | 3.68 | 3.55 | 3.65 | 3.65 | qfq | 9,664,195 | 35,123,705 | 1.11% |
| 2025-03-03 | 3.58 | 3.69 | 3.55 | 3.61 | 3.61 | qfq | 9,929,200 | 36,059,986 | 0.84% |
| 2025-02-28 | 3.71 | 3.72 | 3.57 | 3.58 | 3.58 | qfq | 11,127,801 | 40,466,638 | -3.50% |
| 2025-02-27 | 3.68 | 3.77 | 3.65 | 3.71 | 3.71 | qfq | 13,589,890 | 50,332,766 | 0.54% |
| 2025-02-26 | 3.69 | 3.73 | 3.63 | 3.69 | 3.69 | qfq | 15,493,701 | 56,968,900 | 1.65% |
| 2025-02-25 | 3.54 | 3.68 | 3.53 | 3.63 | 3.63 | qfq | 14,464,901 | 52,618,696 | 0.83% |
| 2025-02-24 | 3.66 | 3.67 | 3.56 | 3.60 | 3.60 | qfq | 16,378,401 | 59,134,682 | -1.91% |
| 2025-02-21 | 3.78 | 3.80 | 3.65 | 3.67 | 3.67 | qfq | 17,998,336 | 66,390,020 | -2.39% |
| 2025-02-20 | 3.69 | 3.81 | 3.63 | 3.76 | 3.76 | qfq | 20,827,553 | 77,408,671 | 1.08% |
| 2025-02-19 | 3.79 | 3.94 | 3.68 | 3.72 | 3.72 | qfq | 29,062,700 | 109,113,559 | 0.54% |
| 2025-02-18 | 3.68 | 3.78 | 3.60 | 3.70 | 3.70 | qfq | 32,547,287 | 119,576,011 | 0.27% |
| 2025-02-17 | 3.51 | 3.70 | 3.46 | 3.69 | 3.69 | qfq | 34,626,437 | 124,628,797 | 5.13% |
| 2025-02-14 | 3.46 | 3.66 | 3.42 | 3.51 | 3.51 | qfq | 33,514,340 | 117,549,573 | 1.15% |
| 2025-02-13 | 3.59 | 3.61 | 3.45 | 3.47 | 3.47 | qfq | 32,090,102 | 112,784,500 | -4.41% |
| 2025-02-12 | 3.56 | 3.63 | 3.50 | 3.63 | 3.63 | qfq | 53,822,639 | 191,944,936 | -2.94% |
| 2025-02-11 | 3.40 | 3.74 | 3.29 | 3.74 | 3.74 | qfq | 38,602,468 | 136,687,724 | 10.00% |
| 2025-02-10 | 3.28 | 3.40 | 3.26 | 3.40 | 3.40 | qfq | 14,238,510 | 47,406,326 | 4.94% |
| 2025-02-07 | 3.28 | 3.31 | 3.21 | 3.24 | 3.24 | qfq | 14,132,501 | 46,272,508 | 0.31% |
| 2025-02-06 | 3.16 | 3.24 | 3.10 | 3.23 | 3.23 | qfq | 18,703,200 | 59,697,714 | 2.87% |
| 2025-02-05 | 3.03 | 3.28 | 3.00 | 3.14 | 3.14 | qfq | 25,306,200 | 80,193,503 | 4.67% |
| 2025-01-27 | 3.06 | 3.25 | 2.98 | 3.00 | 3.00 | qfq | 13,721,500 | 42,427,156 | -0.33% |
| 2025-01-24 | 3.01 | 3.05 | 2.93 | 3.01 | 3.01 | qfq | 11,769,400 | 35,117,887 | -0.33% |
| 2025-01-23 | 3.01 | 3.16 | 2.95 | 3.02 | 3.02 | qfq | 19,289,939 | 59,149,611 | -0.33% |
| 2025-01-22 | 3.28 | 3.28 | 3.00 | 3.03 | 3.03 | qfq | 16,221,939 | 50,122,381 | -6.48% |
| 2025-01-21 | 3.29 | 3.35 | 3.18 | 3.24 | 3.24 | qfq | 19,926,600 | 65,089,401 | -0.92% |
| 2025-01-20 | 3.18 | 3.30 | 3.07 | 3.27 | 3.27 | qfq | 15,540,139 | 50,270,817 | 3.81% |
| 2025-01-17 | 3.16 | 3.18 | 3.08 | 3.15 | 3.15 | qfq | 8,546,500 | 26,804,256 | -0.94% |
| 2025-01-16 | 3.16 | 3.25 | 3.14 | 3.18 | 3.18 | qfq | 9,881,400 | 31,557,975 | 0.95% |
| 2025-01-15 | 3.19 | 3.21 | 3.06 | 3.15 | 3.15 | qfq | 10,954,200 | 34,256,462 | 0.00% |
| 2025-01-14 | 2.98 | 3.16 | 2.96 | 3.15 | 3.15 | qfq | 11,525,601 | 35,520,236 | 6.78% |
| 2025-01-13 | 2.88 | 2.98 | 2.80 | 2.95 | 2.95 | qfq | 8,060,300 | 23,343,827 | 1.37% |
| 2025-01-10 | 3.06 | 3.09 | 2.91 | 2.91 | 2.91 | qfq | 8,364,400 | 24,997,411 | -4.90% |
| 2025-01-09 | 3.01 | 3.09 | 2.99 | 3.06 | 3.06 | qfq | 8,204,009 | 25,054,579 | 0.99% |
| 2025-01-08 | 3.08 | 3.13 | 2.92 | 3.03 | 3.03 | qfq | 12,176,701 | 36,748,033 | -1.30% |
| 2025-01-07 | 2.92 | 3.07 | 2.91 | 3.07 | 3.07 | qfq | 11,375,500 | 34,046,025 | 5.14% |
| 2025-01-06 | 2.94 | 2.97 | 2.78 | 2.92 | 2.92 | qfq | 10,108,300 | 29,269,489 | -1.35% |
| 2025-01-03 | 3.21 | 3.25 | 2.95 | 2.96 | 2.96 | qfq | 15,060,300 | 45,475,563 | -6.33% |
| 2025-01-02 | 3.16 | 3.30 | 3.14 | 3.16 | 3.16 | qfq | 12,332,201 | 39,650,522 | -0.32% |
| 2024-12-31 | 3.25 | 3.30 | 3.16 | 3.17 | 3.17 | qfq | 11,643,800 | 37,484,491 | -1.55% |
| 2024-12-30 | 3.33 | 3.37 | 3.16 | 3.22 | 3.22 | qfq | 16,125,275 | 51,721,280 | -4.45% |
| 2024-12-27 | 3.27 | 3.46 | 3.26 | 3.37 | 3.37 | qfq | 16,349,975 | 55,435,014 | 3.37% |
| 2024-12-26 | 3.23 | 3.34 | 3.21 | 3.26 | 3.26 | qfq | 12,921,900 | 42,388,457 | 0.93% |
| 2024-12-25 | 3.35 | 3.37 | 3.13 | 3.23 | 3.23 | qfq | 14,628,801 | 46,889,361 | -3.58% |
| 2024-12-24 | 3.46 | 3.49 | 3.28 | 3.35 | 3.35 | qfq | 22,603,500 | 75,714,981 | -3.46% |
| 2024-12-23 | 3.85 | 3.87 | 3.47 | 3.47 | 3.47 | qfq | 24,572,900 | 87,953,937 | -9.87% |
| 2024-12-20 | 3.85 | 3.96 | 3.76 | 3.85 | 3.85 | qfq | 13,582,700 | 52,543,472 | 1.05% |
| 2024-12-19 | 3.84 | 3.87 | 3.75 | 3.81 | 3.81 | qfq | 12,065,000 | 45,809,687 | -1.55% |
| 2024-12-18 | 3.90 | 3.93 | 3.76 | 3.87 | 3.87 | qfq | 15,123,700 | 58,398,486 | -0.77% |
| 2024-12-17 | 4.18 | 4.18 | 3.89 | 3.90 | 3.90 | qfq | 18,731,675 | 74,492,712 | -6.70% |
| 2024-12-16 | 4.22 | 4.29 | 4.13 | 4.18 | 4.18 | qfq | 17,879,300 | 74,843,634 | -0.48% |
| 2024-12-13 | 4.39 | 4.42 | 4.19 | 4.20 | 4.20 | qfq | 26,785,541 | 114,240,229 | -5.19% |
| 2024-12-12 | 4.28 | 4.46 | 4.28 | 4.43 | 4.43 | qfq | 33,761,100 | 148,071,190 | 2.07% |
| 2024-12-11 | 4.22 | 4.48 | 4.17 | 4.34 | 4.34 | qfq | 37,145,004 | 160,178,325 | 3.09% |
| 2024-12-10 | 4.36 | 4.44 | 4.17 | 4.21 | 4.21 | qfq | 31,842,641 | 135,276,049 | -1.86% |
| 2024-12-09 | 4.21 | 4.37 | 4.15 | 4.29 | 4.29 | qfq | 35,643,581 | 151,643,876 | 1.66% |
| 2024-12-06 | 4.16 | 4.32 | 4.04 | 4.22 | 4.22 | qfq | 42,652,500 | 178,904,740 | 1.93% |
| 2024-12-05 | 4.16 | 4.27 | 4.06 | 4.14 | 4.14 | qfq | 45,380,181 | 187,210,087 | -3.04% |
| 2024-12-04 | 4.10 | 4.50 | 3.98 | 4.27 | 4.27 | qfq | 65,514,029 | 280,133,981 | 3.14% |
| 2024-12-03 | 4.20 | 4.43 | 4.06 | 4.14 | 4.14 | qfq | 87,330,194 | 370,808,800 | 0.24% |
| 2024-12-02 | 3.82 | 4.13 | 3.77 | 4.13 | 4.13 | qfq | 17,850,063 | 72,853,034 | 10.13% |
| 2024-11-29 | 3.79 | 3.79 | 3.62 | 3.75 | 3.75 | qfq | 13,398,000 | 49,704,738 | 0.54% |
| 2024-11-28 | 3.68 | 3.76 | 3.61 | 3.73 | 3.73 | qfq | 16,296,810 | 60,274,593 | 2.75% |
| 2024-11-27 | 3.65 | 3.66 | 3.48 | 3.63 | 3.63 | qfq | 15,808,500 | 56,205,907 | -1.09% |
| 2024-11-26 | 3.69 | 3.80 | 3.63 | 3.67 | 3.67 | qfq | 15,630,408 | 57,778,618 | 0.27% |
| 2024-11-25 | 3.63 | 3.77 | 3.54 | 3.66 | 3.66 | qfq | 20,569,609 | 74,437,250 | 0.00% |
| 2024-11-22 | 3.79 | 3.91 | 3.61 | 3.66 | 3.66 | qfq | 41,770,439 | 157,570,445 | -4.19% |
| 2024-11-21 | 3.63 | 3.99 | 3.63 | 3.82 | 3.82 | qfq | 62,160,211 | 240,401,280 | 5.23% |
| 2024-11-20 | 3.45 | 3.67 | 3.44 | 3.63 | 3.63 | qfq | 16,412,100 | 58,622,755 | 4.01% |
| 2024-11-19 | 3.41 | 3.54 | 3.28 | 3.49 | 3.49 | qfq | 18,298,964 | 62,454,051 | 2.35% |
| 2024-11-18 | 3.54 | 3.59 | 3.38 | 3.41 | 3.41 | qfq | 11,319,196 | 39,085,886 | -3.40% |
| 2024-11-15 | 3.67 | 3.69 | 3.50 | 3.53 | 3.53 | qfq | 10,669,900 | 38,410,890 | -3.55% |
| 2024-11-14 | 3.81 | 3.84 | 3.65 | 3.66 | 3.66 | qfq | 13,776,800 | 51,281,710 | -3.94% |
| 2024-11-13 | 3.75 | 3.89 | 3.63 | 3.81 | 3.81 | qfq | 19,748,901 | 74,007,665 | 0.79% |
| 2024-11-12 | 3.79 | 3.95 | 3.72 | 3.78 | 3.78 | qfq | 21,974,401 | 84,399,535 | -0.26% |
| 2024-11-11 | 3.70 | 3.79 | 3.68 | 3.79 | 3.79 | qfq | 18,437,159 | 68,998,475 | 1.61% |
| 2024-11-08 | 3.80 | 3.84 | 3.67 | 3.73 | 3.73 | qfq | 19,937,585 | 74,413,814 | -0.27% |
| 2024-11-07 | 3.59 | 3.76 | 3.54 | 3.74 | 3.74 | qfq | 23,177,905 | 85,416,522 | 3.89% |
| 2024-11-06 | 3.56 | 3.64 | 3.51 | 3.60 | 3.60 | qfq | 20,769,301 | 74,538,711 | 1.12% |
| 2024-11-05 | 3.50 | 3.60 | 3.46 | 3.56 | 3.56 | qfq | 20,165,996 | 71,374,860 | 2.59% |
| 2024-11-04 | 3.40 | 3.47 | 3.31 | 3.47 | 3.47 | qfq | 16,511,707 | 56,581,625 | 2.66% |
| 2024-11-01 | 3.53 | 3.60 | 3.37 | 3.38 | 3.38 | qfq | 22,384,241 | 77,666,837 | -3.98% |
| 2024-10-31 | 3.50 | 3.59 | 3.48 | 3.52 | 3.52 | qfq | 20,884,000 | 73,874,790 | 1.73% |
| 2024-10-30 | 3.51 | 3.53 | 3.41 | 3.46 | 3.46 | qfq | 23,476,901 | 81,267,391 | -0.86% |
| 2024-10-29 | 3.67 | 3.71 | 3.48 | 3.49 | 3.49 | qfq | 37,179,007 | 132,531,666 | -6.43% |
| 2024-10-28 | 3.60 | 3.79 | 3.53 | 3.73 | 3.73 | qfq | 52,354,397 | 190,217,480 | 0.81% |
| 2024-10-25 | 3.46 | 3.80 | 3.40 | 3.70 | 3.70 | qfq | 75,438,659 | 269,596,703 | 4.23% |
| 2024-10-24 | 3.22 | 3.55 | 3.20 | 3.55 | 3.55 | qfq | 39,683,507 | 138,035,875 | 9.91% |
| 2024-10-23 | 3.21 | 3.29 | 3.20 | 3.23 | 3.23 | qfq | 13,067,100 | 42,262,028 | 0.31% |
| 2024-10-22 | 3.11 | 3.22 | 3.10 | 3.22 | 3.22 | qfq | 19,790,900 | 62,984,551 | 3.54% |
| 2024-10-21 | 3.15 | 3.16 | 3.08 | 3.11 | 3.11 | qfq | 17,593,299 | 54,690,012 | -1.58% |
| 2024-10-18 | 3.02 | 3.19 | 3.00 | 3.16 | 3.16 | qfq | 22,509,992 | 70,562,450 | 3.95% |
| 2024-10-17 | 3.09 | 3.11 | 3.02 | 3.04 | 3.04 | qfq | 8,495,901 | 26,068,661 | -0.33% |
| 2024-10-16 | 2.99 | 3.09 | 2.98 | 3.05 | 3.05 | qfq | 8,937,102 | 27,304,013 | 0.00% |
| 2024-10-15 | 3.09 | 3.13 | 3.03 | 3.05 | 3.05 | qfq | 12,068,400 | 37,254,467 | -1.29% |
| 2024-10-14 | 3.05 | 3.09 | 3.01 | 3.09 | 3.09 | qfq | 11,425,000 | 34,896,560 | 2.66% |
| 2024-10-11 | 3.11 | 3.14 | 2.97 | 3.01 | 3.01 | qfq | 13,451,101 | 40,909,374 | -3.22% |
| 2024-10-10 | 3.11 | 3.18 | 3.02 | 3.11 | 3.11 | qfq | 18,871,500 | 58,789,499 | -0.96% |
| 2024-10-09 | 3.38 | 3.38 | 3.14 | 3.14 | 3.14 | qfq | 25,505,268 | 81,721,408 | -10.03% |
| 2024-10-08 | 3.68 | 3.68 | 3.34 | 3.49 | 3.49 | qfq | 51,434,959 | 179,699,105 | 4.18% |
| 2024-09-30 | 3.14 | 3.39 | 3.06 | 3.35 | 3.35 | qfq | 56,683,621 | 183,124,194 | 7.72% |
| 2024-09-27 | 3.20 | 3.21 | 2.98 | 3.11 | 3.11 | qfq | 52,882,330 | 162,893,228 | 2.64% |
| 2024-09-26 | 2.75 | 3.03 | 2.72 | 3.03 | 3.03 | qfq | 23,737,101 | 69,492,983 | 10.18% |
| 2024-09-25 | 2.73 | 2.80 | 2.71 | 2.75 | 2.75 | qfq | 14,248,345 | 39,381,744 | 1.48% |
| 2024-09-24 | 2.64 | 2.72 | 2.61 | 2.71 | 2.71 | qfq | 12,694,000 | 34,082,815 | 3.04% |
| 2024-09-23 | 2.58 | 2.64 | 2.57 | 2.63 | 2.63 | qfq | 8,077,400 | 21,135,429 | 1.15% |
| 2024-09-20 | 2.60 | 2.60 | 2.55 | 2.60 | 2.60 | qfq | 6,455,600 | 16,645,110 | 0.39% |
| 2024-09-19 | 2.53 | 2.60 | 2.50 | 2.59 | 2.59 | qfq | 9,428,410 | 24,230,370 | 3.60% |
| 2024-09-18 | 2.56 | 2.57 | 2.46 | 2.50 | 2.50 | qfq | 7,961,800 | 19,901,170 | -3.10% |
| 2024-09-13 | 2.56 | 2.60 | 2.54 | 2.58 | 2.58 | qfq | 6,803,100 | 17,492,953 | 0.78% |
| 2024-09-12 | 2.59 | 2.60 | 2.56 | 2.56 | 2.56 | qfq | 6,165,300 | 15,889,252 | 0.00% |
| 2024-09-11 | 2.63 | 2.64 | 2.54 | 2.56 | 2.56 | qfq | 6,874,900 | 17,637,614 | -1.54% |
| 2024-09-10 | 2.53 | 2.60 | 2.52 | 2.60 | 2.60 | qfq | 9,707,400 | 24,910,562 | 2.77% |
| 2024-09-09 | 2.50 | 2.55 | 2.40 | 2.53 | 2.53 | qfq | 5,745,743 | 14,404,979 | 0.80% |
| 2024-09-06 | 2.58 | 2.60 | 2.51 | 2.51 | 2.51 | qfq | 6,251,700 | 15,877,543 | -1.57% |
| 2024-09-05 | 2.49 | 2.56 | 2.49 | 2.55 | 2.55 | qfq | 9,553,600 | 24,313,698 | 2.41% |
| 2024-09-04 | 2.55 | 2.56 | 2.48 | 2.49 | 2.49 | qfq | 7,139,100 | 17,934,060 | -2.35% |
| 2024-09-03 | 2.52 | 2.56 | 2.50 | 2.55 | 2.55 | qfq | 6,724,100 | 17,025,293 | 1.19% |
| 2024-09-02 | 2.53 | 2.59 | 2.51 | 2.52 | 2.52 | qfq | 8,671,400 | 22,131,457 | -0.40% |
| 2024-08-30 | 2.46 | 2.57 | 2.46 | 2.53 | 2.53 | qfq | 11,782,500 | 29,805,545 | 2.02% |
| 2024-08-29 | 2.45 | 2.48 | 2.40 | 2.48 | 2.48 | qfq | 7,666,038 | 18,739,541 | 1.22% |
| 2024-08-28 | 2.42 | 2.47 | 2.39 | 2.45 | 2.45 | qfq | 7,543,600 | 18,430,446 | 1.24% |
| 2024-08-27 | 2.45 | 2.49 | 2.41 | 2.42 | 2.42 | qfq | 7,206,900 | 17,568,138 | -1.63% |
| 2024-08-26 | 2.39 | 2.51 | 2.39 | 2.46 | 2.46 | qfq | 11,139,800 | 27,415,767 | 1.65% |
| 2024-08-23 | 2.49 | 2.51 | 2.42 | 2.42 | 2.42 | qfq | 11,169,500 | 27,348,880 | -3.59% |
| 2024-08-22 | 2.58 | 2.65 | 2.50 | 2.51 | 2.51 | qfq | 12,041,500 | 30,612,967 | -3.46% |
| 2024-08-21 | 2.69 | 2.69 | 2.55 | 2.60 | 2.60 | qfq | 13,713,500 | 35,763,655 | -2.62% |
| 2024-08-20 | 2.76 | 2.77 | 2.66 | 2.67 | 2.67 | qfq | 16,031,800 | 43,159,667 | -4.64% |
| 2024-08-19 | 2.75 | 2.80 | 2.63 | 2.80 | 2.80 | qfq | 25,007,800 | 67,676,527 | 1.82% |
| 2024-08-16 | 2.84 | 2.89 | 2.73 | 2.75 | 2.75 | qfq | 35,042,668 | 98,043,646 | -7.09% |
| 2024-08-15 | 2.84 | 3.20 | 2.80 | 2.96 | 2.96 | qfq | 52,216,882 | 154,001,311 | 0.68% |
| 2024-08-14 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | qfq | 18,653,745 | 54,842,010 | 10.11% |
| 2024-08-13 | 2.67 | 2.73 | 2.55 | 2.67 | 2.67 | qfq | 25,066,400 | 65,725,077 | -1.48% |
| 2024-08-12 | 2.81 | 3.03 | 2.66 | 2.71 | 2.71 | qfq | 37,923,810 | 108,673,809 | -1.81% |
| 2024-08-09 | 2.65 | 2.81 | 2.61 | 2.76 | 2.76 | qfq | 33,734,201 | 91,826,362 | 2.22% |
| 2024-08-08 | 2.61 | 2.82 | 2.58 | 2.70 | 2.70 | qfq | 35,304,111 | 94,544,357 | 5.06% |
| 2024-08-07 | 2.54 | 2.60 | 2.48 | 2.57 | 2.57 | qfq | 12,158,000 | 30,954,913 | 1.18% |
| 2024-08-06 | 2.47 | 2.54 | 2.45 | 2.54 | 2.54 | qfq | 8,912,700 | 22,262,638 | 3.25% |
| 2024-08-05 | 2.55 | 2.57 | 2.45 | 2.46 | 2.46 | qfq | 12,575,200 | 31,740,164 | -3.15% |
| 2024-08-02 | 2.54 | 2.57 | 2.52 | 2.54 | 2.54 | qfq | 8,938,600 | 22,729,090 | -0.78% |
| 2024-08-01 | 2.56 | 2.61 | 2.52 | 2.56 | 2.56 | qfq | 12,384,000 | 31,619,337 | 0.00% |
| 2024-07-31 | 2.48 | 2.57 | 2.47 | 2.56 | 2.56 | qfq | 12,738,294 | 32,292,738 | 3.23% |
| 2024-07-30 | 2.46 | 2.50 | 2.44 | 2.48 | 2.48 | qfq | 9,354,971 | 23,193,206 | 1.22% |
| 2024-07-29 | 2.43 | 2.47 | 2.41 | 2.45 | 2.45 | qfq | 8,116,100 | 19,839,964 | 0.82% |
| 2024-07-26 | 2.41 | 2.45 | 2.40 | 2.43 | 2.43 | qfq | 8,966,701 | 21,757,248 | 0.41% |
| 2024-07-25 | 2.41 | 2.46 | 2.35 | 2.42 | 2.42 | qfq | 10,325,001 | 24,805,610 | -0.82% |
| 2024-07-24 | 2.50 | 2.57 | 2.40 | 2.44 | 2.44 | qfq | 14,712,600 | 36,083,351 | -1.61% |
| 2024-07-23 | 2.55 | 2.58 | 2.48 | 2.48 | 2.48 | qfq | 17,802,600 | 45,029,174 | -1.98% |
| 2024-07-22 | 2.51 | 2.63 | 2.44 | 2.53 | 2.53 | qfq | 25,389,716 | 63,699,200 | 1.61% |
| 2024-07-19 | 2.59 | 2.65 | 2.47 | 2.49 | 2.49 | qfq | 36,829,715 | 93,415,017 | -2.35% |
| 2024-07-18 | 2.38 | 2.55 | 2.32 | 2.55 | 2.55 | qfq | 24,979,300 | 62,942,553 | 9.91% |
| 2024-07-17 | 2.39 | 2.40 | 2.28 | 2.32 | 2.32 | qfq | 12,191,469 | 28,313,090 | -3.33% |
| 2024-07-16 | 2.45 | 2.46 | 2.38 | 2.40 | 2.40 | qfq | 7,142,701 | 17,175,609 | -0.83% |
| 2024-07-15 | 2.48 | 2.51 | 2.40 | 2.42 | 2.42 | qfq | 10,837,500 | 26,307,026 | -3.59% |
| 2024-07-12 | 2.53 | 2.59 | 2.48 | 2.51 | 2.51 | qfq | 14,022,945 | 35,557,463 | -0.79% |
| 2024-07-11 | 2.50 | 2.57 | 2.46 | 2.53 | 2.53 | qfq | 17,550,500 | 44,203,473 | 2.85% |
| 2024-07-10 | 2.49 | 2.55 | 2.46 | 2.46 | 2.46 | qfq | 18,117,929 | 45,113,908 | -5.38% |
| 2024-07-09 | 2.61 | 2.61 | 2.45 | 2.60 | 2.60 | qfq | 27,347,831 | 69,695,612 | -2.26% |
| 2024-07-08 | 2.74 | 2.81 | 2.57 | 2.66 | 2.66 | qfq | 43,318,399 | 116,057,166 | -1.48% |
| 2024-07-05 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | qfq | 21,483,810 | 57,701,018 | 10.20% |
| 2024-07-04 | 2.64 | 2.69 | 2.45 | 2.45 | 2.45 | qfq | 23,806,675 | 60,576,599 | -8.58% |
| 2024-07-03 | 2.56 | 2.81 | 2.54 | 2.68 | 2.68 | qfq | 26,758,792 | 72,700,881 | 5.10% |
| 2024-07-02 | 2.45 | 2.58 | 2.45 | 2.55 | 2.55 | qfq | 8,556,895 | 21,658,838 | 3.66% |
| 2024-07-01 | 2.48 | 2.51 | 2.38 | 2.46 | 2.46 | qfq | 7,369,219 | 17,964,805 | -0.81% |
| 2024-06-28 | 2.52 | 2.56 | 2.47 | 2.48 | 2.48 | qfq | 5,138,592 | 12,943,525 | -1.59% |
| 2024-06-27 | 2.54 | 2.61 | 2.52 | 2.52 | 2.52 | qfq | 7,924,500 | 20,272,574 | -0.79% |
| 2024-06-26 | 2.41 | 2.55 | 2.37 | 2.54 | 2.54 | qfq | 8,464,501 | 20,865,800 | 4.53% |
| 2024-06-25 | 2.39 | 2.47 | 2.38 | 2.43 | 2.43 | qfq | 7,763,698 | 18,879,334 | 1.67% |
| 2024-06-24 | 2.52 | 2.52 | 2.37 | 2.39 | 2.39 | qfq | 8,340,300 | 20,124,418 | -5.16% |
| 2024-06-21 | 2.53 | 2.57 | 2.49 | 2.52 | 2.52 | qfq | 4,888,545 | 12,395,986 | -1.56% |
| 2024-06-20 | 2.67 | 2.67 | 2.55 | 2.56 | 2.56 | qfq | 7,564,500 | 19,581,385 | -4.12% |
| 2024-06-19 | 2.65 | 2.74 | 2.62 | 2.67 | 2.67 | qfq | 9,425,990 | 25,187,973 | 1.52% |
| 2024-06-18 | 2.57 | 2.66 | 2.54 | 2.63 | 2.63 | qfq | 8,466,500 | 22,163,276 | 2.33% |
| 2024-06-17 | 2.64 | 2.64 | 2.55 | 2.57 | 2.57 | qfq | 5,960,600 | 15,382,642 | -2.28% |
| 2024-06-14 | 2.64 | 2.64 | 2.55 | 2.63 | 2.63 | qfq | 6,256,310 | 16,333,454 | 0.77% |
| 2024-06-13 | 2.69 | 2.73 | 2.61 | 2.61 | 2.61 | qfq | 7,556,900 | 19,931,900 | -2.97% |
| 2024-06-12 | 2.63 | 2.72 | 2.57 | 2.69 | 2.69 | qfq | 9,303,600 | 24,883,471 | 3.86% |
| 2024-06-11 | 2.58 | 2.64 | 2.51 | 2.59 | 2.59 | qfq | 7,812,381 | 20,065,233 | -1.15% |
| 2024-06-07 | 2.53 | 2.64 | 2.52 | 2.62 | 2.62 | qfq | 13,043,500 | 33,855,203 | 6.50% |
| 2024-06-06 | 2.63 | 2.67 | 2.39 | 2.46 | 2.46 | qfq | 13,851,100 | 34,516,626 | -6.82% |
| 2024-06-05 | 2.72 | 2.73 | 2.60 | 2.64 | 2.64 | qfq | 7,144,890 | 18,905,789 | -2.94% |
| 2024-06-04 | 2.81 | 2.86 | 2.62 | 2.72 | 2.72 | qfq | 12,343,598 | 33,262,679 | -3.20% |
| 2024-06-03 | 2.92 | 2.93 | 2.80 | 2.81 | 2.81 | qfq | 10,016,600 | 28,515,388 | -4.10% |
| 2024-05-31 | 2.91 | 2.96 | 2.91 | 2.93 | 2.93 | qfq | 5,876,900 | 17,243,204 | 0.00% |
| 2024-05-30 | 2.96 | 2.99 | 2.92 | 2.93 | 2.93 | qfq | 5,995,100 | 17,667,621 | -1.01% |
| 2024-05-29 | 2.95 | 3.02 | 2.92 | 2.96 | 2.96 | qfq | 6,157,545 | 18,370,213 | -0.34% |
| 2024-05-28 | 2.98 | 3.01 | 2.96 | 2.97 | 2.97 | qfq | 6,120,900 | 18,263,549 | -1.00% |
| 2024-05-27 | 3.02 | 3.04 | 2.94 | 3.00 | 3.00 | qfq | 8,192,100 | 24,331,274 | -0.66% |
| 2024-05-24 | 3.07 | 3.12 | 3.01 | 3.02 | 3.02 | qfq | 7,389,300 | 22,556,574 | -0.66% |
| 2024-05-23 | 3.13 | 3.13 | 3.02 | 3.04 | 3.04 | qfq | 9,812,200 | 30,031,253 | -2.25% |
| 2024-05-22 | 3.06 | 3.14 | 3.06 | 3.11 | 3.11 | qfq | 13,896,696 | 43,155,226 | 1.63% |
| 2024-05-21 | 3.09 | 3.11 | 3.00 | 3.06 | 3.06 | qfq | 17,450,901 | 52,984,265 | -0.97% |
| 2024-05-20 | 2.91 | 3.15 | 2.91 | 3.09 | 3.09 | qfq | 28,714,503 | 88,043,374 | -0.96% |
| 2024-05-17 | 3.49 | 3.51 | 3.12 | 3.12 | 3.12 | qfq | 38,695,300 | 123,822,436 | -10.09% |
| 2024-05-16 | 3.42 | 3.50 | 3.42 | 3.47 | 3.47 | qfq | 7,394,200 | 25,681,580 | 1.46% |
| 2024-05-15 | 3.42 | 3.48 | 3.37 | 3.42 | 3.42 | qfq | 7,822,786 | 26,880,652 | 0.00% |
| 2024-05-14 | 3.35 | 3.44 | 3.31 | 3.42 | 3.42 | qfq | 8,496,698 | 28,890,155 | 2.40% |
| 2024-05-13 | 3.45 | 3.45 | 3.31 | 3.34 | 3.34 | qfq | 8,400,501 | 28,295,913 | -3.47% |
| 2024-05-10 | 3.55 | 3.56 | 3.45 | 3.46 | 3.46 | qfq | 8,357,507 | 29,078,757 | -1.42% |
| 2024-05-09 | 3.49 | 3.57 | 3.47 | 3.51 | 3.51 | qfq | 9,946,797 | 35,103,930 | 1.15% |
| 2024-05-08 | 3.53 | 3.54 | 3.45 | 3.47 | 3.47 | qfq | 10,140,010 | 35,322,881 | -1.70% |
| 2024-05-07 | 3.55 | 3.57 | 3.50 | 3.53 | 3.53 | qfq | 15,568,899 | 54,963,099 | -1.67% |
| 2024-05-06 | 3.51 | 3.69 | 3.42 | 3.59 | 3.59 | qfq | 25,180,399 | 88,974,643 | 3.46% |
| 2024-04-30 | 3.56 | 3.59 | 3.42 | 3.47 | 3.47 | qfq | 15,609,000 | 54,440,306 | -3.88% |
| 2024-04-29 | 3.47 | 3.62 | 3.47 | 3.61 | 3.61 | qfq | 13,697,699 | 48,719,294 | 4.03% |
| 2024-04-26 | 3.42 | 3.48 | 3.35 | 3.47 | 3.47 | qfq | 12,173,900 | 41,718,066 | 1.46% |
| 2024-04-25 | 3.38 | 3.43 | 3.33 | 3.42 | 3.42 | qfq | 10,501,000 | 35,736,879 | 1.18% |
| 2024-04-24 | 3.26 | 3.42 | 3.26 | 3.38 | 3.38 | qfq | 12,430,929 | 41,671,842 | 4.00% |
| 2024-04-23 | 3.24 | 3.31 | 3.24 | 3.25 | 3.25 | qfq | 9,797,400 | 32,106,264 | 0.31% |
| 2024-04-22 | 3.24 | 3.30 | 3.15 | 3.24 | 3.24 | qfq | 11,775,900 | 37,964,742 | -1.82% |
| 2024-04-19 | 3.39 | 3.42 | 3.28 | 3.30 | 3.30 | qfq | 13,374,568 | 44,626,335 | -2.37% |
| 2024-04-18 | 3.61 | 3.61 | 3.32 | 3.38 | 3.38 | qfq | 22,439,707 | 76,864,674 | -1.74% |
| 2024-04-17 | 3.09 | 3.44 | 3.09 | 3.44 | 3.44 | qfq | 17,511,680 | 58,656,518 | 9.90% |
| 2024-04-16 | 3.43 | 3.47 | 3.13 | 3.13 | 3.13 | qfq | 19,220,200 | 61,504,368 | -10.06% |
| 2024-04-15 | 3.73 | 3.88 | 3.43 | 3.48 | 3.48 | qfq | 30,102,168 | 106,742,701 | -8.66% |
| 2024-04-12 | 3.99 | 4.02 | 3.80 | 3.81 | 3.81 | qfq | 24,231,780 | 94,383,825 | -4.51% |
| 2024-04-11 | 3.99 | 4.09 | 3.88 | 3.99 | 3.99 | qfq | 22,134,700 | 88,434,087 | -2.44% |
| 2024-04-10 | 4.29 | 4.32 | 4.01 | 4.09 | 4.09 | qfq | 27,802,600 | 114,628,080 | -5.98% |
| 2024-04-09 | 4.21 | 4.36 | 4.17 | 4.35 | 4.35 | qfq | 24,118,000 | 102,963,516 | 1.64% |
| 2024-04-08 | 4.38 | 4.49 | 4.22 | 4.28 | 4.28 | qfq | 32,830,863 | 141,446,224 | -4.04% |
| 2024-04-03 | 4.59 | 4.80 | 4.45 | 4.46 | 4.46 | qfq | 47,831,201 | 220,574,157 | -3.46% |
| 2024-04-02 | 4.51 | 4.64 | 4.45 | 4.62 | 4.62 | qfq | 54,902,163 | 249,890,019 | 3.13% |
| 2024-04-01 | 4.47 | 4.66 | 4.38 | 4.48 | 4.48 | qfq | 65,798,240 | 295,718,129 | 0.22% |
| 2024-03-29 | 4.08 | 4.47 | 4.04 | 4.47 | 4.47 | qfq | 34,557,810 | 150,771,555 | 10.10% |
| 2024-03-28 | 3.94 | 4.12 | 3.92 | 4.06 | 4.06 | qfq | 34,085,722 | 137,700,459 | 0.00% |
| 2024-03-27 | 4.44 | 4.44 | 4.05 | 4.06 | 4.06 | qfq | 48,081,100 | 202,748,153 | -9.78% |
| 2024-03-26 | 4.35 | 4.93 | 4.33 | 4.50 | 4.50 | qfq | 74,458,362 | 341,880,644 | 0.22% |
| 2024-03-25 | 4.10 | 4.49 | 4.04 | 4.49 | 4.49 | qfq | 29,334,869 | 128,390,312 | 10.05% |
| 2024-03-22 | 4.01 | 4.14 | 3.93 | 4.08 | 4.08 | qfq | 33,956,501 | 137,199,233 | 2.00% |
| 2024-03-21 | 3.97 | 4.05 | 3.94 | 4.00 | 4.00 | qfq | 19,596,400 | 78,310,607 | 0.00% |
| 2024-03-20 | 3.92 | 4.01 | 3.92 | 4.00 | 4.00 | qfq | 18,361,335 | 73,026,040 | 1.52% |
| 2024-03-19 | 3.99 | 4.03 | 3.93 | 3.94 | 3.94 | qfq | 20,029,268 | 79,573,654 | -1.99% |
| 2024-03-18 | 3.89 | 4.12 | 3.86 | 4.02 | 4.02 | qfq | 30,665,767 | 121,943,407 | 3.08% |
| 2024-03-15 | 3.85 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 16,003,176 | 61,934,325 | -0.26% |
| 2024-03-14 | 3.86 | 4.05 | 3.84 | 3.91 | 3.91 | qfq | 25,294,976 | 99,292,381 | -0.26% |
| 2024-03-13 | 3.90 | 4.10 | 3.80 | 3.92 | 3.92 | qfq | 31,528,775 | 124,177,718 | 0.26% |
| 2024-03-12 | 3.97 | 3.99 | 3.88 | 3.91 | 3.91 | qfq | 26,454,476 | 103,516,068 | -2.49% |
| 2024-03-11 | 3.98 | 4.02 | 3.88 | 4.01 | 4.01 | qfq | 32,123,468 | 126,978,498 | -1.47% |
| 2024-03-08 | 3.88 | 4.20 | 3.76 | 4.07 | 4.07 | qfq | 46,765,204 | 185,436,370 | 1.24% |
| 2024-03-07 | 3.99 | 4.30 | 3.95 | 4.02 | 4.02 | qfq | 76,437,259 | 313,538,247 | 2.81% |
| 2024-03-06 | 3.66 | 3.91 | 3.66 | 3.91 | 3.91 | qfq | 19,190,088 | 74,072,320 | 10.14% |
| 2024-03-05 | 3.60 | 3.77 | 3.53 | 3.55 | 3.55 | qfq | 46,685,003 | 168,625,600 | -5.59% |
| 2024-03-04 | 3.42 | 3.76 | 3.28 | 3.76 | 3.76 | qfq | 48,191,524 | 173,805,604 | 9.94% |
| 2024-03-01 | 3.42 | 3.49 | 3.35 | 3.42 | 3.42 | qfq | 19,262,677 | 65,794,488 | -0.29% |
| 2024-02-29 | 3.16 | 3.45 | 3.15 | 3.43 | 3.43 | qfq | 26,763,700 | 89,374,340 | 4.26% |
| 2024-02-28 | 3.61 | 3.79 | 3.29 | 3.29 | 3.29 | qfq | 41,016,600 | 145,123,981 | -9.86% |
| 2024-02-27 | 3.46 | 3.65 | 3.45 | 3.65 | 3.65 | qfq | 23,339,900 | 83,087,992 | 3.40% |
| 2024-02-26 | 3.43 | 3.59 | 3.35 | 3.53 | 3.53 | qfq | 32,611,480 | 113,484,532 | 2.92% |
| 2024-02-23 | 3.25 | 3.45 | 3.25 | 3.43 | 3.43 | qfq | 27,546,222 | 92,738,670 | 4.57% |
| 2024-02-22 | 3.15 | 3.29 | 3.12 | 3.28 | 3.28 | qfq | 27,671,692 | 88,933,119 | 4.13% |
| 2024-02-21 | 3.00 | 3.25 | 2.98 | 3.15 | 3.15 | qfq | 35,162,783 | 110,600,087 | 2.94% |
| 2024-02-20 | 2.96 | 3.24 | 2.90 | 3.06 | 3.06 | qfq | 34,416,757 | 104,118,346 | 1.32% |
| 2024-02-19 | 2.90 | 3.05 | 2.83 | 3.02 | 3.02 | qfq | 36,686,030 | 107,983,596 | 5.96% |
| 2024-02-08 | 2.71 | 2.93 | 2.59 | 2.85 | 2.85 | qfq | 49,778,434 | 136,907,228 | -1.04% |
| 2024-02-07 | 2.77 | 2.98 | 2.48 | 2.88 | 2.88 | qfq | 68,612,233 | 181,254,862 | 4.35% |
| 2024-02-06 | 2.76 | 2.94 | 2.75 | 2.76 | 2.76 | qfq | 29,933,800 | 83,274,641 | -9.80% |
| 2024-02-05 | 3.40 | 3.40 | 3.06 | 3.06 | 3.06 | qfq | 8,105,800 | 25,265,238 | -10.00% |
| 2024-02-02 | 3.63 | 3.89 | 3.30 | 3.40 | 3.40 | qfq | 21,903,500 | 78,480,705 | -6.34% |
| 2024-02-01 | 3.70 | 3.72 | 3.50 | 3.63 | 3.63 | qfq | 14,692,420 | 53,407,772 | -1.89% |
| 2024-01-31 | 3.96 | 3.98 | 3.68 | 3.70 | 3.70 | qfq | 15,261,600 | 58,253,893 | -5.37% |
| 2024-01-30 | 4.06 | 4.15 | 3.90 | 3.91 | 3.91 | qfq | 10,246,710 | 41,052,948 | -3.46% |
| 2024-01-29 | 4.30 | 4.30 | 4.05 | 4.05 | 4.05 | qfq | 11,508,101 | 47,826,027 | -5.81% |
| 2024-01-26 | 4.32 | 4.42 | 4.27 | 4.30 | 4.30 | qfq | 12,460,600 | 53,924,871 | 0.23% |
| 2024-01-25 | 4.08 | 4.30 | 4.08 | 4.29 | 4.29 | qfq | 16,999,066 | 71,329,256 | 5.67% |
| 2024-01-24 | 4.00 | 4.10 | 3.92 | 4.06 | 4.06 | qfq | 18,164,700 | 73,029,902 | 2.53% |
| 2024-01-23 | 3.96 | 4.05 | 3.90 | 3.96 | 3.96 | qfq | 14,878,600 | 58,894,589 | -1.25% |
| 2024-01-22 | 4.27 | 4.32 | 3.96 | 4.01 | 4.01 | qfq | 14,488,300 | 59,977,018 | -5.65% |
| 2024-01-19 | 4.31 | 4.36 | 4.23 | 4.25 | 4.25 | qfq | 11,191,300 | 47,948,225 | -1.39% |
| 2024-01-18 | 4.41 | 4.46 | 4.22 | 4.31 | 4.31 | qfq | 14,442,700 | 62,085,706 | -2.93% |
| 2024-01-17 | 4.57 | 4.59 | 4.43 | 4.44 | 4.44 | qfq | 14,576,400 | 65,582,663 | -2.42% |
| 2024-01-16 | 4.73 | 4.74 | 4.45 | 4.55 | 4.55 | qfq | 18,483,601 | 83,934,674 | -3.40% |
| 2024-01-15 | 4.77 | 4.84 | 4.69 | 4.71 | 4.71 | qfq | 14,087,300 | 66,719,661 | -1.88% |
| 2024-01-12 | 4.91 | 5.06 | 4.80 | 4.80 | 4.80 | qfq | 14,698,500 | 71,891,038 | -2.04% |
| 2024-01-11 | 4.84 | 4.92 | 4.78 | 4.90 | 4.90 | qfq | 18,393,400 | 89,464,304 | 2.51% |
| 2024-01-10 | 4.95 | 4.99 | 4.67 | 4.78 | 4.78 | qfq | 20,657,601 | 99,502,034 | -3.04% |
| 2024-01-09 | 4.88 | 5.08 | 4.85 | 4.93 | 4.93 | qfq | 21,995,000 | 109,014,535 | 1.44% |
| 2024-01-08 | 4.85 | 4.98 | 4.80 | 4.86 | 4.86 | qfq | 29,629,300 | 145,049,746 | -5.81% |
| 2024-01-05 | 5.40 | 5.44 | 5.11 | 5.16 | 5.16 | qfq | 47,882,001 | 251,170,788 | -6.52% |
| 2024-01-04 | 5.34 | 5.85 | 5.31 | 5.52 | 5.52 | qfq | 56,992,671 | 315,805,410 | 2.60% |
| 2024-01-03 | 5.44 | 5.53 | 5.30 | 5.38 | 5.38 | qfq | 47,083,882 | 253,792,652 | -3.24% |
| 2024-01-02 | 5.34 | 5.83 | 5.34 | 5.56 | 5.56 | qfq | 67,633,378 | 376,841,579 | 2.39% |
| 2023-12-29 | 5.21 | 5.65 | 5.17 | 5.43 | 5.43 | qfq | 73,174,116 | 396,996,931 | 2.65% |
| 2023-12-28 | 5.28 | 5.42 | 5.17 | 5.29 | 5.29 | qfq | 55,626,740 | 292,978,492 | -0.94% |
| 2023-12-27 | 5.25 | 5.55 | 5.15 | 5.34 | 5.34 | qfq | 72,636,420 | 385,932,201 | 0.56% |
| 2023-12-26 | 5.29 | 5.67 | 5.20 | 5.31 | 5.31 | qfq | 95,200,499 | 513,629,603 | -2.03% |
| 2023-12-25 | 4.86 | 5.42 | 4.75 | 5.42 | 5.42 | qfq | 37,386,220 | 196,177,363 | 9.94% |
| 2023-12-22 | 5.02 | 5.09 | 4.87 | 4.93 | 4.93 | qfq | 56,628,054 | 281,377,075 | -5.01% |
| 2023-12-21 | 5.10 | 5.38 | 4.94 | 5.19 | 5.19 | qfq | 79,969,689 | 408,342,777 | 5.06% |
| 2023-12-20 | 5.16 | 5.30 | 4.93 | 4.94 | 4.94 | qfq | 68,575,946 | 346,525,665 | -4.26% |
| 2023-12-19 | 4.72 | 5.16 | 4.56 | 5.16 | 5.16 | qfq | 34,743,551 | 173,696,135 | 10.02% |
| 2023-12-18 | 4.76 | 4.84 | 4.66 | 4.69 | 4.69 | qfq | 11,099,900 | 52,463,059 | -1.47% |
| 2023-12-15 | 4.69 | 4.78 | 4.68 | 4.76 | 4.76 | qfq | 8,211,800 | 38,917,426 | 1.71% |
| 2023-12-14 | 4.62 | 4.76 | 4.59 | 4.68 | 4.68 | qfq | 9,615,600 | 45,206,794 | 1.74% |
| 2023-12-13 | 4.66 | 4.69 | 4.60 | 4.60 | 4.60 | qfq | 5,489,900 | 25,479,267 | -1.08% |
| 2023-12-12 | 4.55 | 4.67 | 4.54 | 4.65 | 4.65 | qfq | 8,294,100 | 38,211,409 | 1.97% |
| 2023-12-11 | 4.53 | 4.60 | 4.50 | 4.56 | 4.56 | qfq | 9,488,026 | 43,247,137 | 0.00% |
| 2023-12-08 | 4.71 | 4.73 | 4.54 | 4.56 | 4.56 | qfq | 9,371,225 | 43,164,022 | -2.77% |
| 2023-12-07 | 4.76 | 4.80 | 4.67 | 4.69 | 4.69 | qfq | 6,171,300 | 28,999,735 | -1.68% |
| 2023-12-06 | 4.74 | 4.82 | 4.70 | 4.77 | 4.77 | qfq | 6,386,300 | 30,469,702 | 0.85% |
| 2023-12-05 | 4.88 | 4.88 | 4.73 | 4.73 | 4.73 | qfq | 7,090,800 | 33,990,608 | -1.46% |
| 2023-12-04 | 4.72 | 4.83 | 4.72 | 4.80 | 4.80 | qfq | 8,394,924 | 40,207,693 | 1.69% |
| 2023-12-01 | 4.76 | 4.78 | 4.68 | 4.72 | 4.72 | qfq | 7,996,924 | 37,891,062 | -0.63% |
| 2023-11-30 | 4.75 | 4.83 | 4.69 | 4.75 | 4.75 | qfq | 6,733,575 | 31,900,600 | -0.21% |
| 2023-11-29 | 4.74 | 4.82 | 4.74 | 4.76 | 4.76 | qfq | 6,019,800 | 28,743,598 | 0.42% |
| 2023-11-28 | 4.70 | 4.78 | 4.69 | 4.74 | 4.74 | qfq | 5,749,600 | 27,220,456 | 0.64% |
| 2023-11-27 | 4.71 | 4.78 | 4.67 | 4.71 | 4.71 | qfq | 6,897,800 | 32,607,423 | -0.63% |
| 2023-11-24 | 4.80 | 4.83 | 4.71 | 4.74 | 4.74 | qfq | 6,809,300 | 32,380,005 | -0.42% |
| 2023-11-23 | 4.75 | 4.84 | 4.75 | 4.76 | 4.76 | qfq | 5,032,600 | 24,100,691 | -0.21% |
| 2023-11-22 | 4.83 | 4.85 | 4.77 | 4.77 | 4.77 | qfq | 7,057,000 | 33,946,019 | -1.24% |
| 2023-11-21 | 4.85 | 4.96 | 4.82 | 4.83 | 4.83 | qfq | 11,518,600 | 56,171,421 | -0.62% |
| 2023-11-20 | 4.76 | 4.87 | 4.75 | 4.86 | 4.86 | qfq | 10,619,800 | 51,109,416 | 2.32% |
| 2023-11-17 | 4.70 | 4.77 | 4.67 | 4.75 | 4.75 | qfq | 7,346,971 | 34,744,114 | 1.06% |
| 2023-11-16 | 4.70 | 4.75 | 4.67 | 4.70 | 4.70 | qfq | 8,394,500 | 39,582,521 | 0.21% |
| 2023-11-15 | 4.72 | 4.74 | 4.67 | 4.69 | 4.69 | qfq | 5,562,800 | 26,097,202 | -0.21% |
| 2023-11-14 | 4.68 | 4.74 | 4.66 | 4.70 | 4.70 | qfq | 7,316,100 | 34,284,145 | 0.43% |
| 2023-11-13 | 4.61 | 4.68 | 4.60 | 4.68 | 4.68 | qfq | 9,071,801 | 42,144,545 | 2.18% |
| 2023-11-10 | 4.62 | 4.65 | 4.55 | 4.58 | 4.58 | qfq | 6,614,000 | 30,299,609 | -1.51% |
| 2023-11-09 | 4.71 | 4.75 | 4.63 | 4.65 | 4.65 | qfq | 10,881,101 | 50,995,566 | 0.00% |
| 2023-11-08 | 4.63 | 4.67 | 4.59 | 4.65 | 4.65 | qfq | 7,857,901 | 36,440,995 | 0.65% |
| 2023-11-07 | 4.64 | 4.67 | 4.61 | 4.62 | 4.62 | qfq | 6,920,802 | 32,044,816 | -0.86% |
| 2023-11-06 | 4.65 | 4.69 | 4.60 | 4.66 | 4.66 | qfq | 10,056,411 | 46,761,267 | 0.00% |
| 2023-11-03 | 4.69 | 4.75 | 4.64 | 4.66 | 4.66 | qfq | 12,994,668 | 60,834,891 | -0.43% |
| 2023-11-02 | 4.56 | 4.73 | 4.56 | 4.68 | 4.68 | qfq | 24,777,691 | 115,677,335 | -0.85% |
| 2023-11-01 | 4.51 | 4.84 | 4.47 | 4.72 | 4.72 | qfq | 32,581,562 | 152,648,689 | 4.89% |
| 2023-10-31 | 4.49 | 4.56 | 4.38 | 4.50 | 4.50 | qfq | 14,283,500 | 64,179,101 | -0.44% |
| 2023-10-30 | 4.58 | 4.66 | 4.40 | 4.52 | 4.52 | qfq | 24,082,841 | 108,843,754 | 3.67% |
| 2023-10-27 | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | qfq | 5,359,900 | 23,328,997 | 0.23% |
| 2023-10-26 | 4.36 | 4.40 | 4.29 | 4.35 | 4.35 | qfq | 6,822,700 | 29,468,629 | -0.68% |
| 2023-10-25 | 4.29 | 4.39 | 4.25 | 4.38 | 4.38 | qfq | 8,990,300 | 39,123,304 | 3.55% |
| 2023-10-24 | 4.09 | 4.24 | 4.07 | 4.23 | 4.23 | qfq | 8,274,700 | 34,744,356 | 3.93% |
| 2023-10-23 | 4.14 | 4.18 | 4.05 | 4.07 | 4.07 | qfq | 5,119,900 | 20,966,541 | -2.40% |
| 2023-10-20 | 4.24 | 4.25 | 4.16 | 4.17 | 4.17 | qfq | 4,569,500 | 19,146,824 | 0.00% |
| 2023-10-19 | 4.14 | 4.27 | 4.11 | 4.17 | 4.17 | qfq | 5,555,000 | 23,391,410 | -0.24% |
| 2023-10-18 | 4.25 | 4.26 | 4.16 | 4.18 | 4.18 | qfq | 5,396,500 | 22,601,821 | -1.65% |
| 2023-10-17 | 4.27 | 4.31 | 4.23 | 4.25 | 4.25 | qfq | 4,874,500 | 20,767,746 | -0.47% |
| 2023-10-16 | 4.28 | 4.33 | 4.25 | 4.27 | 4.27 | qfq | 5,495,000 | 23,514,855 | -0.47% |
| 2023-10-13 | 4.36 | 4.36 | 4.27 | 4.29 | 4.29 | qfq | 6,237,971 | 26,794,162 | -1.61% |
| 2023-10-12 | 4.36 | 4.40 | 4.33 | 4.36 | 4.36 | qfq | 6,238,400 | 27,187,980 | 0.00% |
| 2023-10-11 | 4.41 | 4.42 | 4.34 | 4.36 | 4.36 | qfq | 5,943,300 | 25,986,712 | -0.68% |
| 2023-10-10 | 4.40 | 4.47 | 4.39 | 4.39 | 4.39 | qfq | 7,634,071 | 33,750,431 | 0.46% |
| 2023-10-09 | 4.48 | 4.50 | 4.36 | 4.37 | 4.37 | qfq | 8,287,569 | 36,576,387 | -0.91% |
| 2023-09-28 | 4.35 | 4.43 | 4.32 | 4.41 | 4.41 | qfq | 7,568,900 | 33,334,230 | 2.32% |
| 2023-09-27 | 4.30 | 4.38 | 4.28 | 4.31 | 4.31 | qfq | 7,238,700 | 31,395,110 | 0.70% |
| 2023-09-26 | 4.32 | 4.34 | 4.26 | 4.28 | 4.28 | qfq | 6,475,200 | 27,850,679 | -0.93% |
| 2023-09-25 | 4.43 | 4.45 | 4.28 | 4.32 | 4.32 | qfq | 10,013,000 | 43,451,075 | -2.04% |
| 2023-09-22 | 4.34 | 4.43 | 4.33 | 4.41 | 4.41 | qfq | 9,083,202 | 39,988,769 | 1.38% |
| 2023-09-21 | 4.34 | 4.43 | 4.34 | 4.35 | 4.35 | qfq | 9,151,401 | 40,057,552 | 0.00% |
| 2023-09-20 | 4.40 | 4.43 | 4.34 | 4.35 | 4.35 | qfq | 8,563,600 | 37,504,811 | -1.14% |
| 2023-09-19 | 4.51 | 4.51 | 4.36 | 4.40 | 4.40 | qfq | 12,603,001 | 55,505,071 | -2.22% |
| 2023-09-18 | 4.48 | 4.58 | 4.44 | 4.50 | 4.50 | qfq | 17,781,773 | 80,430,516 | -0.44% |
| 2023-09-15 | 4.51 | 4.60 | 4.36 | 4.52 | 4.52 | qfq | 24,987,118 | 112,301,254 | 1.80% |
| 2023-09-14 | 4.46 | 4.72 | 4.44 | 4.44 | 4.44 | qfq | 29,981,345 | 135,985,085 | -0.45% |
| 2023-09-13 | 4.46 | 4.50 | 4.40 | 4.46 | 4.46 | qfq | 7,936,000 | 35,239,032 | 0.00% |
| 2023-09-12 | 4.53 | 4.57 | 4.43 | 4.46 | 4.46 | qfq | 10,201,045 | 45,544,868 | -1.76% |
| 2023-09-11 | 4.50 | 4.58 | 4.47 | 4.54 | 4.54 | qfq | 8,611,100 | 39,033,309 | 0.22% |
| 2023-09-08 | 4.60 | 4.64 | 4.52 | 4.53 | 4.53 | qfq | 6,886,300 | 31,466,146 | -0.88% |
| 2023-09-07 | 4.70 | 4.70 | 4.57 | 4.57 | 4.57 | qfq | 9,389,500 | 43,310,846 | -2.56% |
| 2023-09-06 | 4.71 | 4.74 | 4.66 | 4.69 | 4.69 | qfq | 11,073,670 | 51,992,208 | -1.47% |
| 2023-09-05 | 4.75 | 4.77 | 4.68 | 4.76 | 4.76 | qfq | 12,853,400 | 60,764,093 | 0.42% |
| 2023-09-04 | 4.66 | 4.74 | 4.62 | 4.74 | 4.74 | qfq | 14,525,300 | 68,311,784 | 2.38% |
| 2023-09-01 | 4.69 | 4.69 | 4.60 | 4.63 | 4.63 | qfq | 12,154,700 | 56,230,701 | -1.07% |
| 2023-08-31 | 4.76 | 4.77 | 4.66 | 4.68 | 4.68 | qfq | 13,788,201 | 64,585,857 | -1.68% |
| 2023-08-30 | 4.87 | 4.87 | 4.68 | 4.76 | 4.76 | qfq | 26,624,300 | 126,267,995 | -2.46% |
| 2023-08-29 | 4.66 | 4.88 | 4.66 | 4.88 | 4.88 | qfq | 29,515,170 | 142,616,584 | 2.95% |
| 2023-08-28 | 4.81 | 4.86 | 4.65 | 4.74 | 4.74 | qfq | 32,110,057 | 152,813,863 | 3.49% |
| 2023-08-25 | 4.54 | 4.74 | 4.47 | 4.58 | 4.58 | qfq | 29,008,901 | 134,371,893 | 0.66% |
| 2023-08-24 | 4.63 | 4.63 | 4.51 | 4.55 | 4.55 | qfq | 22,373,700 | 102,014,234 | -2.15% |
| 2023-08-23 | 4.61 | 4.75 | 4.58 | 4.65 | 4.65 | qfq | 24,077,441 | 112,333,592 | 0.00% |
| 2023-08-22 | 4.78 | 4.80 | 4.56 | 4.65 | 4.65 | qfq | 37,310,417 | 172,948,392 | -2.31% |
| 2023-08-21 | 4.71 | 4.83 | 4.70 | 4.76 | 4.76 | qfq | 35,527,900 | 168,853,801 | 1.28% |
| 2023-08-18 | 4.62 | 4.86 | 4.60 | 4.70 | 4.70 | qfq | 50,766,271 | 240,407,994 | 2.17% |
| 2023-08-17 | 4.51 | 4.64 | 4.50 | 4.60 | 4.60 | qfq | 25,038,132 | 114,476,212 | -0.65% |
| 2023-08-16 | 4.56 | 4.72 | 4.54 | 4.63 | 4.63 | qfq | 34,313,715 | 158,718,320 | 1.54% |
| 2023-08-15 | 4.61 | 4.75 | 4.52 | 4.56 | 4.56 | qfq | 37,671,101 | 174,286,818 | 0.00% |
| 2023-08-14 | 4.50 | 4.63 | 4.46 | 4.56 | 4.56 | qfq | 30,140,914 | 137,062,227 | -1.30% |
| 2023-08-11 | 4.86 | 4.88 | 4.62 | 4.62 | 4.62 | qfq | 39,299,754 | 185,838,572 | -3.55% |
| 2023-08-10 | 5.01 | 5.06 | 4.79 | 4.79 | 4.79 | qfq | 57,380,800 | 279,732,766 | -6.45% |
| 2023-08-09 | 5.20 | 5.47 | 5.12 | 5.12 | 5.12 | qfq | 62,949,153 | 329,093,484 | -4.66% |
| 2023-08-08 | 5.61 | 5.74 | 5.32 | 5.37 | 5.37 | qfq | 80,698,630 | 446,616,153 | -9.14% |
| 2023-08-07 | 5.30 | 6.15 | 5.26 | 5.91 | 5.91 | qfq | 129,362,441 | 738,356,706 | 3.14% |
| 2023-08-04 | 5.06 | 5.87 | 4.92 | 5.73 | 5.73 | qfq | 136,492,720 | 714,578,174 | 7.30% |
| 2023-08-03 | 5.34 | 5.66 | 5.34 | 5.34 | 5.34 | qfq | 87,831,862 | 475,789,342 | -9.95% |
| 2023-08-02 | 5.93 | 5.93 | 5.86 | 5.93 | 5.93 | qfq | 72,887,153 | 432,133,330 | 10.02% |
| 2023-08-01 | 4.77 | 5.39 | 4.63 | 5.39 | 5.39 | qfq | 86,043,809 | 428,525,319 | 10.00% |
| 2023-07-31 | 4.84 | 5.04 | 4.62 | 4.90 | 4.90 | qfq | 81,174,438 | 391,085,865 | -0.41% |
| 2023-07-28 | 5.28 | 5.38 | 4.80 | 4.92 | 4.92 | qfq | 116,397,315 | 593,847,522 | -2.19% |
| 2023-07-27 | 4.72 | 5.03 | 4.60 | 5.03 | 5.03 | qfq | 49,461,600 | 244,355,543 | 10.07% |
| 2023-07-26 | 4.16 | 4.57 | 4.12 | 4.57 | 4.57 | qfq | 29,122,701 | 127,730,265 | 10.12% |
| 2023-07-25 | 4.08 | 4.16 | 4.08 | 4.15 | 4.15 | qfq | 5,496,701 | 22,735,414 | 1.72% |
| 2023-07-24 | 4.09 | 4.11 | 4.04 | 4.08 | 4.08 | qfq | 4,688,340 | 19,134,913 | -0.73% |
| 2023-07-21 | 4.05 | 4.15 | 4.03 | 4.11 | 4.11 | qfq | 6,362,100 | 26,103,304 | 1.23% |
| 2023-07-20 | 4.16 | 4.16 | 4.05 | 4.06 | 4.06 | qfq | 5,353,800 | 21,913,967 | -1.93% |
| 2023-07-19 | 4.10 | 4.24 | 4.09 | 4.14 | 4.14 | qfq | 7,869,927 | 32,674,635 | 1.22% |
| 2023-07-18 | 4.08 | 4.11 | 4.02 | 4.09 | 4.09 | qfq | 4,495,500 | 18,320,454 | 0.49% |