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
石药景峰000908.SZ
最近收盘价6.732026-07-17
最近交易日2026-07-17
成交量（股）60,288,600
成交额（元）420,901,353
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-03-04 | — | bonus_share | — | — | 1 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 7.31 | 7.42 | 6.73 | 6.73 | 6.73 | qfq | 60,288,600 | 420,901,353 | -10.03% |
| 2026-07-16 | 7.43 | 7.84 | 7.08 | 7.48 | 7.48 | qfq | 90,935,613 | 672,759,126 | -0.27% |
| 2026-07-15 | 6.72 | 7.50 | 6.64 | 7.50 | 7.50 | qfq | 58,434,537 | 424,601,248 | 9.97% |
| 2026-07-14 | 6.73 | 7.05 | 6.50 | 6.82 | 6.82 | qfq | 40,454,165 | 273,526,528 | 0.29% |
| 2026-07-13 | 6.72 | 7.15 | 6.71 | 6.80 | 6.80 | qfq | 45,321,516 | 312,109,333 | 0.74% |
| 2026-07-10 | 6.65 | 7.06 | 6.47 | 6.75 | 6.75 | qfq | 51,686,140 | 349,144,182 | 0.90% |
| 2026-07-09 | 6.70 | 7.16 | 6.51 | 6.69 | 6.69 | qfq | 51,931,460 | 353,158,436 | -4.02% |
| 2026-07-08 | 6.62 | 7.19 | 6.48 | 6.97 | 6.97 | qfq | 53,430,656 | 368,588,502 | 4.34% |
| 2026-07-07 | 6.91 | 7.11 | 6.50 | 6.68 | 6.68 | qfq | 61,441,600 | 415,453,944 | -6.83% |
| 2026-07-06 | 6.63 | 7.56 | 6.33 | 7.17 | 7.17 | qfq | 86,572,912 | 613,837,474 | 4.22% |
| 2026-07-03 | 6.43 | 6.88 | 6.39 | 6.88 | 6.88 | qfq | 77,971,294 | 519,854,541 | 10.08% |
| 2026-07-02 | 6.05 | 6.25 | 5.83 | 6.25 | 6.25 | qfq | 12,838,208 | 78,768,319 | 10.04% |
| 2026-07-01 | 5.52 | 5.73 | 5.30 | 5.68 | 5.68 | qfq | 28,639,593 | 158,690,550 | 2.90% |
| 2026-06-30 | 5.46 | 5.60 | 5.41 | 5.52 | 5.52 | qfq | 24,330,453 | 133,845,112 | 0.73% |
| 2026-06-29 | 5.24 | 5.68 | 5.11 | 5.48 | 5.48 | qfq | 35,705,546 | 193,037,683 | 5.38% |
| 2026-06-26 | 5.62 | 5.62 | 5.18 | 5.20 | 5.20 | qfq | 32,049,689 | 170,141,721 | -7.31% |
| 2026-06-25 | 6.05 | 6.10 | 5.55 | 5.61 | 5.61 | qfq | 49,049,680 | 280,073,676 | -7.27% |
| 2026-06-24 | 5.52 | 6.05 | 5.52 | 6.05 | 6.05 | qfq | 36,183,551 | 215,369,138 | 10.00% |
| 2026-06-23 | 5.60 | 5.85 | 5.43 | 5.50 | 5.50 | qfq | 32,790,862 | 183,318,927 | -2.14% |
| 2026-06-22 | 5.83 | 5.84 | 5.50 | 5.62 | 5.62 | qfq | 30,874,513 | 174,526,460 | -3.60% |
| 2026-06-18 | 5.97 | 6.03 | 5.79 | 5.83 | 5.83 | qfq | 23,386,530 | 137,698,837 | -2.67% |
| 2026-06-17 | 6.13 | 6.16 | 5.95 | 5.99 | 5.99 | qfq | 18,400,646 | 110,948,716 | -1.96% |
| 2026-06-16 | 6.41 | 6.41 | 6.02 | 6.11 | 6.11 | qfq | 26,773,755 | 164,637,417 | -5.27% |
| 2026-06-15 | 6.38 | 6.89 | 6.22 | 6.45 | 6.45 | qfq | 28,988,232 | 186,648,314 | -1.53% |
| 2026-06-12 | 7.00 | 7.19 | 6.50 | 6.55 | 6.55 | qfq | 32,742,541 | 226,487,418 | -0.61% |
| 2026-06-10 | 6.74 | 6.75 | 6.56 | 6.59 | 6.59 | qfq | 11,089,791 | 73,616,822 | -2.95% |
| 2026-06-09 | 6.88 | 6.89 | 6.75 | 6.79 | 6.79 | qfq | 8,062,150 | 54,929,930 | -0.29% |
| 2026-06-08 | 7.05 | 7.05 | 6.81 | 6.81 | 6.81 | qfq | 12,448,400 | 86,363,924 | -4.08% |
| 2026-06-05 | 7.12 | 7.18 | 7.08 | 7.10 | 7.10 | qfq | 5,691,000 | 40,554,385 | -0.70% |
| 2026-06-04 | 7.18 | 7.22 | 7.11 | 7.15 | 7.15 | qfq | 5,714,700 | 40,830,252 | -0.14% |
| 2026-06-03 | 7.33 | 7.34 | 7.15 | 7.16 | 7.16 | qfq | 9,216,566 | 66,245,384 | -2.32% |
| 2026-06-02 | 7.13 | 7.42 | 7.11 | 7.33 | 7.33 | qfq | 12,564,600 | 91,239,637 | 2.37% |
| 2026-06-01 | 7.08 | 7.35 | 7.01 | 7.16 | 7.16 | qfq | 11,167,920 | 80,035,867 | 0.70% |
| 2026-05-29 | 7.20 | 7.24 | 7.07 | 7.11 | 7.11 | qfq | 9,845,655 | 70,287,993 | -1.11% |
| 2026-05-28 | 7.13 | 7.19 | 7.05 | 7.19 | 7.19 | qfq | 9,960,251 | 71,050,665 | 0.00% |
| 2026-05-27 | 7.20 | 7.31 | 7.11 | 7.19 | 7.19 | qfq | 10,239,155 | 73,783,793 | -0.83% |
| 2026-05-26 | 7.35 | 7.35 | 7.17 | 7.25 | 7.25 | qfq | 9,131,465 | 65,896,716 | -0.96% |
| 2026-05-25 | 7.38 | 7.42 | 7.30 | 7.32 | 7.32 | qfq | 9,590,877 | 70,456,024 | -0.81% |
| 2026-05-22 | 7.27 | 7.42 | 7.27 | 7.38 | 7.38 | qfq | 10,298,901 | 75,791,724 | 1.51% |
| 2026-05-21 | 7.36 | 7.43 | 7.22 | 7.27 | 7.27 | qfq | 10,827,970 | 79,578,842 | -2.15% |
| 2026-05-20 | 7.33 | 7.56 | 7.25 | 7.43 | 7.43 | qfq | 12,378,210 | 91,721,456 | 0.27% |
| 2026-05-19 | 7.45 | 7.63 | 7.32 | 7.41 | 7.41 | qfq | 13,191,947 | 98,317,469 | -0.54% |
| 2026-05-18 | 7.80 | 7.80 | 7.44 | 7.45 | 7.45 | qfq | 21,962,700 | 166,489,184 | -4.85% |
| 2026-05-15 | 7.64 | 7.99 | 7.56 | 7.83 | 7.83 | qfq | 26,671,117 | 208,165,562 | 2.76% |
| 2026-05-14 | 7.38 | 7.75 | 7.38 | 7.62 | 7.62 | qfq | 19,530,870 | 148,940,256 | 1.33% |
| 2026-05-13 | 7.55 | 7.80 | 7.50 | 7.52 | 7.52 | qfq | 26,538,970 | 202,170,740 | 0.53% |
| 2026-05-12 | 7.11 | 7.48 | 7.05 | 7.48 | 7.48 | qfq | 21,315,726 | 154,745,697 | 5.06% |
| 2026-05-11 | 7.15 | 7.30 | 7.12 | 7.12 | 7.12 | qfq | 14,721,271 | 105,666,456 | -1.39% |
| 2026-05-08 | 7.02 | 7.32 | 6.95 | 7.22 | 7.22 | qfq | 20,963,042 | 148,697,995 | 2.41% |
| 2026-05-07 | 7.05 | 7.11 | 7.04 | 7.05 | 7.05 | qfq | 9,166,819 | 64,708,432 | 0.00% |
| 2026-05-06 | 7.06 | 7.14 | 7.00 | 7.05 | 7.05 | qfq | 13,719,721 | 96,904,874 | -0.98% |
| 2026-04-30 | 7.26 | 7.31 | 7.06 | 7.12 | 7.12 | qfq | 20,275,650 | 145,600,878 | -3.39% |
| 2026-04-29 | 7.75 | 7.83 | 7.35 | 7.37 | 7.37 | qfq | 33,047,007 | 250,861,405 | -1.21% |
| 2026-04-28 | 7.13 | 7.46 | 7.11 | 7.46 | 7.46 | qfq | 16,364,630 | 120,875,169 | 5.07% |
| 2026-04-27 | 7.03 | 7.11 | 7.00 | 7.10 | 7.10 | qfq | 7,709,010 | 54,235,627 | 1.00% |
| 2026-04-24 | 7.03 | 7.12 | 6.99 | 7.03 | 7.03 | qfq | 8,493,329 | 59,853,324 | -0.57% |
| 2026-04-23 | 7.07 | 7.19 | 7.04 | 7.07 | 7.07 | qfq | 10,028,660 | 71,224,914 | 0.14% |
| 2026-04-22 | 7.12 | 7.12 | 7.03 | 7.06 | 7.06 | qfq | 7,407,424 | 52,276,189 | -0.70% |
| 2026-04-21 | 7.11 | 7.17 | 7.06 | 7.11 | 7.11 | qfq | 8,690,250 | 61,638,724 | -0.42% |
| 2026-04-20 | 7.29 | 7.33 | 7.10 | 7.14 | 7.14 | qfq | 17,663,481 | 126,533,072 | -2.06% |
| 2026-04-17 | 7.10 | 7.39 | 7.04 | 7.29 | 7.29 | qfq | 21,332,600 | 153,830,695 | 2.24% |
| 2026-04-16 | 7.09 | 7.28 | 6.93 | 7.13 | 7.13 | qfq | 18,497,935 | 131,273,799 | 0.28% |
| 2026-04-15 | 7.19 | 7.20 | 7.08 | 7.11 | 7.11 | qfq | 10,646,510 | 75,954,072 | -0.42% |
| 2026-04-14 | 7.23 | 7.24 | 7.06 | 7.14 | 7.14 | qfq | 19,655,685 | 139,823,834 | -1.38% |
| 2026-04-13 | 7.20 | 7.34 | 7.15 | 7.24 | 7.24 | qfq | 17,005,900 | 123,052,250 | 0.56% |
| 2026-04-10 | 7.21 | 7.43 | 7.12 | 7.20 | 7.20 | qfq | 23,211,060 | 167,798,674 | -1.50% |
| 2026-04-09 | 7.16 | 7.45 | 7.07 | 7.31 | 7.31 | qfq | 27,651,623 | 202,797,321 | 2.96% |
| 2026-04-08 | 7.10 | 7.26 | 7.05 | 7.10 | 7.10 | qfq | 21,159,150 | 150,969,039 | 1.57% |
| 2026-04-07 | 7.09 | 7.28 | 6.89 | 6.99 | 6.99 | qfq | 22,550,824 | 159,838,298 | -2.24% |
| 2026-04-03 | 7.59 | 7.62 | 7.15 | 7.15 | 7.15 | qfq | 26,549,334 | 194,691,301 | -4.92% |
| 2026-04-02 | 7.80 | 7.90 | 7.51 | 7.52 | 7.52 | qfq | 41,823,657 | 318,583,348 | -4.81% |
| 2026-04-01 | 7.62 | 8.13 | 7.37 | 7.90 | 7.90 | qfq | 51,419,158 | 400,128,106 | 1.94% |
| 2026-03-31 | 8.57 | 8.57 | 7.75 | 7.75 | 7.75 | qfq | 64,994,488 | 523,662,372 | -5.02% |
| 2026-03-30 | 7.99 | 8.16 | 7.93 | 8.16 | 8.16 | qfq | 17,998,510 | 146,066,792 | 5.02% |
| 2026-03-27 | 7.75 | 7.77 | 7.50 | 7.77 | 7.77 | qfq | 27,222,669 | 209,773,800 | 5.00% |
| 2026-03-26 | 7.00 | 7.40 | 6.70 | 7.40 | 7.40 | qfq | 51,531,678 | 366,547,768 | 4.96% |
| 2026-03-24 | 6.62 | 7.11 | 6.43 | 7.05 | 7.05 | qfq | 57,593,879 | 391,098,684 | 4.14% |
| 2026-03-23 | 6.77 | 6.77 | 6.55 | 6.77 | 6.77 | qfq | 73,855,768 | 499,002,241 | 4.96% |
| 2026-03-20 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | qfq | 834,738 | 5,384,060 | 5.05% |
| 2026-03-19 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | qfq | 361,969 | 2,222,490 | 4.96% |
| 2026-03-18 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | qfq | 69,000 | 403,650 | 5.03% |
| 2026-03-17 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | qfq | 28,600 | 159,302 | 5.09% |
| 2026-03-16 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | qfq | 72,100 | 382,130 | 4.95% |
| 2026-03-13 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | qfq | 98,500 | 497,425 | 4.99% |
| 2026-03-12 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | qfq | 29,540 | 142,087 | 5.02% |
| 2026-03-11 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | qfq | 219,911 | 1,007,192 | -28.10% |
| 2026-03-09 | 6.34 | 6.64 | 6.18 | 6.37 | 4.36 | qfq | 36,503,756 | 234,962,811 | -0.16% |
| 2026-03-06 | 6.10 | 6.38 | 6.08 | 6.38 | 4.37 | qfq | 13,254,556 | 83,753,331 | 4.93% |
| 2026-03-05 | 5.86 | 6.08 | 5.85 | 6.08 | 4.16 | qfq | 24,283,620 | 146,157,332 | 5.01% |
| 2026-03-04 | 5.90 | 5.97 | 5.68 | 5.79 | 3.96 | qfq | 19,002,980 | 110,551,161 | -2.53% |
| 2026-03-03 | 6.15 | 6.21 | 5.94 | 5.94 | 4.07 | qfq | 18,806,111 | 112,657,043 | -4.96% |
| 2026-03-02 | 6.36 | 6.43 | 6.25 | 6.25 | 4.28 | qfq | 24,571,960 | 154,678,106 | -5.02% |
| 2026-02-27 | 6.54 | 6.68 | 6.53 | 6.58 | 4.50 | qfq | 15,177,864 | 100,197,284 | 0.00% |
| 2026-02-26 | 6.50 | 6.69 | 6.40 | 6.58 | 4.50 | qfq | 18,726,090 | 122,591,190 | 0.92% |
| 2026-02-25 | 6.63 | 6.63 | 6.44 | 6.52 | 4.46 | qfq | 16,703,832 | 108,599,220 | -1.66% |
| 2026-02-24 | 6.63 | 6.76 | 6.63 | 6.63 | 4.54 | qfq | 12,490,247 | 83,282,565 | -0.45% |
| 2026-02-13 | 6.56 | 6.73 | 6.51 | 6.66 | 4.56 | qfq | 12,771,792 | 84,953,124 | 1.52% |
| 2026-02-12 | 6.60 | 6.67 | 6.52 | 6.56 | 4.49 | qfq | 11,809,402 | 77,683,916 | -0.15% |
| 2026-02-11 | 6.66 | 6.68 | 6.53 | 6.57 | 4.50 | qfq | 14,745,100 | 97,155,464 | -1.50% |
| 2026-02-10 | 6.80 | 6.87 | 6.65 | 6.67 | 4.57 | qfq | 17,863,820 | 120,939,868 | -1.62% |
| 2026-02-09 | 6.80 | 6.94 | 6.55 | 6.78 | 4.64 | qfq | 28,839,590 | 193,424,626 | -1.17% |
| 2026-02-06 | 7.00 | 7.13 | 6.84 | 6.86 | 4.70 | qfq | 15,956,140 | 110,633,335 | -2.28% |
| 2026-02-05 | 6.80 | 7.12 | 6.73 | 7.02 | 4.80 | qfq | 14,487,996 | 100,726,180 | 2.18% |
| 2026-02-04 | 7.20 | 7.20 | 6.87 | 6.87 | 4.70 | qfq | 16,914,400 | 118,336,783 | -2.14% |
| 2026-02-03 | 6.90 | 7.21 | 6.90 | 7.02 | 4.80 | qfq | 12,494,400 | 88,093,888 | -0.14% |
| 2026-02-02 | 6.96 | 7.25 | 6.80 | 7.03 | 4.81 | qfq | 13,786,913 | 97,241,134 | 0.72% |
| 2026-01-30 | 7.18 | 7.32 | 6.87 | 6.98 | 4.78 | qfq | 19,391,211 | 136,806,219 | -3.46% |
| 2026-01-29 | 7.37 | 7.55 | 7.13 | 7.23 | 4.95 | qfq | 17,197,400 | 124,960,259 | -3.21% |
| 2026-01-28 | 7.73 | 7.73 | 7.36 | 7.47 | 5.11 | qfq | 15,657,252 | 117,656,038 | -2.61% |
| 2026-01-27 | 7.67 | 7.74 | 7.60 | 7.67 | 5.25 | qfq | 6,747,400 | 51,759,062 | -0.13% |
| 2026-01-26 | 7.55 | 7.83 | 7.46 | 7.68 | 5.26 | qfq | 16,152,301 | 123,161,533 | 0.13% |
| 2026-01-23 | 7.69 | 7.73 | 7.61 | 7.67 | 5.25 | qfq | 10,059,510 | 76,994,739 | 0.13% |
| 2026-01-22 | 7.74 | 7.74 | 7.60 | 7.66 | 5.24 | qfq | 8,614,636 | 65,971,590 | -0.78% |
| 2026-01-21 | 7.66 | 7.83 | 7.59 | 7.72 | 5.28 | qfq | 10,682,803 | 82,499,127 | 0.13% |
| 2026-01-20 | 7.89 | 7.95 | 7.70 | 7.71 | 5.28 | qfq | 10,534,550 | 82,083,025 | -2.16% |
| 2026-01-19 | 7.57 | 7.93 | 7.40 | 7.88 | 5.39 | qfq | 18,590,867 | 143,326,874 | 4.23% |
| 2026-01-16 | 7.59 | 7.73 | 7.51 | 7.56 | 5.17 | qfq | 15,150,680 | 115,574,724 | -0.40% |
| 2026-01-15 | 7.76 | 7.76 | 7.50 | 7.59 | 5.20 | qfq | 19,250,010 | 146,640,919 | -2.69% |
| 2026-01-14 | 8.05 | 8.23 | 7.79 | 7.80 | 5.34 | qfq | 28,861,730 | 229,832,611 | -4.65% |
| 2026-01-13 | 8.60 | 8.60 | 7.78 | 8.18 | 5.60 | qfq | 34,121,082 | 282,242,572 | -0.12% |
| 2026-01-12 | 8.19 | 8.19 | 8.19 | 8.19 | 5.61 | qfq | 3,174,129 | 25,996,117 | 5.00% |
| 2026-01-09 | 7.89 | 7.89 | 7.51 | 7.80 | 5.34 | qfq | 31,649,452 | 245,320,663 | 3.86% |
| 2026-01-08 | 7.51 | 7.51 | 7.51 | 7.51 | 5.14 | qfq | 4,805,360 | 36,088,254 | 5.03% |
| 2026-01-07 | 6.81 | 7.15 | 6.66 | 7.15 | 4.89 | qfq | 12,736,159 | 88,249,540 | 4.99% |
| 2026-01-06 | 6.87 | 7.04 | 6.80 | 6.81 | 4.66 | qfq | 19,084,729 | 131,256,818 | -1.30% |
| 2026-01-05 | 7.08 | 7.08 | 6.83 | 6.90 | 4.72 | qfq | 23,286,570 | 160,361,011 | -4.03% |
| 2025-12-31 | 7.24 | 7.30 | 7.15 | 7.19 | 4.92 | qfq | 9,148,981 | 65,930,527 | -1.24% |
| 2025-12-30 | 7.25 | 7.43 | 7.22 | 7.28 | 4.98 | qfq | 10,816,810 | 79,264,231 | 0.55% |
| 2025-12-29 | 7.39 | 7.39 | 7.20 | 7.24 | 4.96 | qfq | 12,110,101 | 87,848,730 | -2.03% |
| 2025-12-26 | 7.47 | 7.56 | 7.37 | 7.39 | 5.06 | qfq | 10,825,027 | 80,514,344 | -1.07% |
| 2025-12-25 | 7.41 | 7.50 | 7.35 | 7.47 | 5.11 | qfq | 11,978,050 | 88,862,763 | 0.95% |
| 2025-12-24 | 7.33 | 7.49 | 7.27 | 7.40 | 5.06 | qfq | 12,619,415 | 93,033,304 | -0.67% |
| 2025-12-23 | 7.46 | 7.74 | 7.31 | 7.45 | 5.10 | qfq | 16,058,902 | 120,357,438 | -0.27% |
| 2025-12-22 | 7.62 | 7.63 | 7.36 | 7.47 | 5.11 | qfq | 15,084,639 | 112,439,756 | -2.61% |
| 2025-12-19 | 7.66 | 7.85 | 7.65 | 7.67 | 5.25 | qfq | 12,128,820 | 93,738,211 | 0.52% |
| 2025-12-18 | 7.51 | 7.71 | 7.51 | 7.63 | 5.22 | qfq | 8,357,400 | 63,711,431 | 0.53% |
| 2025-12-17 | 7.73 | 7.78 | 7.49 | 7.59 | 5.20 | qfq | 14,520,642 | 110,021,957 | -2.69% |
| 2025-12-16 | 7.72 | 7.96 | 7.70 | 7.80 | 5.34 | qfq | 13,266,324 | 103,713,986 | 0.52% |
| 2025-12-15 | 7.76 | 7.92 | 7.74 | 7.76 | 5.31 | qfq | 14,986,625 | 117,057,614 | -2.76% |
| 2025-12-12 | 7.75 | 8.09 | 7.75 | 7.98 | 5.46 | qfq | 28,487,941 | 227,770,871 | 3.64% |
| 2025-12-11 | 7.46 | 7.70 | 7.34 | 7.70 | 5.27 | qfq | 25,524,884 | 192,198,072 | 5.05% |
| 2025-12-10 | 7.69 | 7.69 | 7.33 | 7.33 | 5.02 | qfq | 21,748,865 | 161,235,487 | -5.05% |
| 2025-12-09 | 7.90 | 7.90 | 7.70 | 7.72 | 5.28 | qfq | 12,813,900 | 99,256,828 | -2.40% |
| 2025-12-08 | 7.74 | 8.10 | 7.69 | 7.91 | 5.41 | qfq | 20,886,644 | 163,727,504 | 2.33% |
| 2025-12-05 | 7.75 | 7.95 | 7.73 | 7.73 | 5.29 | qfq | 27,490,844 | 213,690,731 | -5.04% |
| 2025-12-04 | 8.63 | 8.75 | 8.14 | 8.14 | 5.57 | qfq | 26,298,920 | 218,686,908 | -5.02% |
| 2025-12-03 | 8.58 | 8.71 | 8.35 | 8.57 | 5.87 | qfq | 19,188,833 | 163,603,592 | -1.15% |
| 2025-12-02 | 9.04 | 9.21 | 8.65 | 8.67 | 5.93 | qfq | 29,429,059 | 261,064,346 | -4.73% |
| 2025-12-01 | 9.07 | 9.17 | 8.79 | 9.10 | 6.23 | qfq | 18,906,710 | 169,847,384 | 0.33% |
| 2025-11-28 | 9.27 | 9.34 | 9.01 | 9.07 | 6.21 | qfq | 22,984,910 | 210,610,469 | -1.73% |
| 2025-11-27 | 9.29 | 9.39 | 9.08 | 9.23 | 6.32 | qfq | 20,484,269 | 189,442,934 | 1.21% |
| 2025-11-26 | 9.09 | 9.29 | 8.98 | 9.12 | 6.24 | qfq | 22,720,100 | 206,945,688 | 0.00% |
| 2025-11-25 | 8.81 | 9.28 | 8.80 | 9.12 | 6.24 | qfq | 33,655,240 | 306,723,002 | 3.17% |
| 2025-11-24 | 8.76 | 8.90 | 8.63 | 8.84 | 6.05 | qfq | 19,922,700 | 175,170,719 | 0.91% |
| 2025-11-21 | 9.18 | 9.38 | 8.67 | 8.76 | 6.00 | qfq | 36,923,119 | 331,972,274 | -3.84% |
| 2025-11-20 | 9.05 | 9.40 | 8.92 | 9.11 | 6.24 | qfq | 36,145,389 | 332,855,997 | 1.33% |
| 2025-11-19 | 8.30 | 8.99 | 8.30 | 8.99 | 6.15 | qfq | 35,483,715 | 307,501,688 | 5.02% |
| 2025-11-18 | 8.60 | 9.15 | 8.48 | 8.56 | 5.86 | qfq | 44,218,059 | 384,514,865 | -2.84% |
| 2025-11-17 | 9.33 | 9.48 | 8.64 | 8.81 | 6.03 | qfq | 62,957,592 | 565,720,175 | -2.65% |
| 2025-11-14 | 8.72 | 9.05 | 8.71 | 9.05 | 6.19 | qfq | 33,653,439 | 302,191,392 | 4.99% |
| 2025-11-13 | 8.62 | 8.62 | 8.13 | 8.62 | 5.90 | qfq | 71,904,492 | 613,899,993 | 4.99% |
| 2025-11-12 | 8.00 | 8.21 | 7.94 | 8.21 | 5.62 | qfq | 26,525,178 | 215,669,898 | 4.99% |
| 2025-11-11 | 7.56 | 7.82 | 7.51 | 7.82 | 5.35 | qfq | 24,051,441 | 184,209,928 | 4.97% |
| 2025-11-10 | 7.62 | 7.65 | 7.45 | 7.45 | 5.10 | qfq | 19,673,515 | 147,391,576 | -2.36% |
| 2025-11-07 | 7.62 | 7.85 | 7.62 | 7.63 | 5.22 | qfq | 18,001,018 | 138,502,770 | 0.00% |
| 2025-11-06 | 7.73 | 7.81 | 7.52 | 7.63 | 5.22 | qfq | 22,295,409 | 170,691,671 | -1.68% |
| 2025-11-05 | 7.46 | 7.84 | 7.45 | 7.76 | 5.31 | qfq | 24,326,476 | 186,476,387 | 1.97% |
| 2025-11-04 | 7.76 | 7.95 | 7.54 | 7.61 | 5.21 | qfq | 32,802,230 | 253,580,768 | -2.69% |
| 2025-11-03 | 7.56 | 7.92 | 7.38 | 7.82 | 5.35 | qfq | 43,168,365 | 331,703,897 | 3.44% |
| 2025-10-31 | 7.09 | 7.65 | 6.97 | 7.56 | 5.17 | qfq | 55,892,475 | 408,708,013 | 3.70% |
| 2025-10-30 | 7.53 | 7.53 | 7.29 | 7.29 | 4.99 | qfq | 60,507,316 | 442,898,392 | -4.95% |
| 2025-10-29 | 8.47 | 8.47 | 7.67 | 7.67 | 5.25 | qfq | 93,417,136 | 735,745,949 | -4.96% |
| 2025-10-28 | 8.07 | 8.07 | 8.07 | 8.07 | 5.52 | qfq | 2,035,239 | 16,424,379 | 4.94% |
| 2025-10-27 | 7.69 | 7.69 | 7.69 | 7.69 | 5.26 | qfq | 2,412,813 | 18,554,532 | 5.05% |
| 2025-10-24 | 6.89 | 7.32 | 6.85 | 7.32 | 5.01 | qfq | 22,874,838 | 164,742,326 | 5.02% |
| 2025-10-23 | 6.80 | 7.05 | 6.37 | 6.97 | 4.77 | qfq | 67,850,367 | 462,650,019 | 3.87% |
| 2025-10-21 | 6.48 | 6.71 | 6.40 | 6.71 | 4.59 | qfq | 12,512,461 | 82,973,380 | 5.01% |
| 2025-10-20 | 6.26 | 6.49 | 6.03 | 6.39 | 4.37 | qfq | 29,871,186 | 186,527,531 | 1.75% |
| 2025-10-17 | 6.48 | 6.54 | 6.26 | 6.28 | 4.30 | qfq | 44,814,510 | 288,133,204 | 0.80% |
| 2025-10-16 | 5.94 | 6.23 | 5.94 | 6.23 | 4.26 | qfq | 17,948,097 | 110,105,691 | 5.06% |
| 2025-10-15 | 5.82 | 6.03 | 5.77 | 5.93 | 4.06 | qfq | 15,519,171 | 91,838,543 | 2.07% |
| 2025-10-14 | 5.84 | 5.91 | 5.81 | 5.81 | 3.98 | qfq | 7,590,800 | 44,435,205 | -0.68% |
| 2025-10-13 | 5.79 | 5.87 | 5.77 | 5.85 | 4.00 | qfq | 11,543,750 | 67,253,557 | -1.35% |
| 2025-10-10 | 5.85 | 5.95 | 5.82 | 5.93 | 4.06 | qfq | 11,640,787 | 68,513,031 | 0.68% |
| 2025-10-09 | 6.03 | 6.03 | 5.89 | 5.89 | 4.03 | qfq | 12,309,192 | 72,981,031 | -0.67% |
| 2025-09-30 | 5.84 | 5.95 | 5.78 | 5.93 | 4.06 | qfq | 17,600,080 | 103,270,465 | 1.19% |
| 2025-09-29 | 5.88 | 5.92 | 5.78 | 5.86 | 4.01 | qfq | 10,942,102 | 64,192,694 | -0.51% |
| 2025-09-26 | 5.89 | 6.00 | 5.83 | 5.89 | 4.03 | qfq | 13,406,470 | 79,214,993 | 0.17% |
| 2025-09-25 | 5.87 | 5.90 | 5.83 | 5.88 | 4.02 | qfq | 7,353,930 | 43,096,299 | -0.17% |
| 2025-09-24 | 5.79 | 5.92 | 5.79 | 5.89 | 4.03 | qfq | 7,879,562 | 46,135,480 | 1.20% |
| 2025-09-23 | 5.89 | 5.90 | 5.77 | 5.82 | 3.98 | qfq | 10,382,753 | 60,288,645 | -1.02% |
| 2025-09-22 | 5.92 | 5.97 | 5.85 | 5.88 | 4.02 | qfq | 11,751,620 | 69,373,246 | -1.01% |
| 2025-09-19 | 5.84 | 5.98 | 5.84 | 5.94 | 4.07 | qfq | 12,519,260 | 74,211,966 | 1.37% |
| 2025-09-18 | 5.91 | 6.03 | 5.84 | 5.86 | 4.01 | qfq | 14,603,813 | 86,530,540 | -1.68% |
| 2025-09-17 | 5.99 | 6.07 | 5.91 | 5.96 | 4.08 | qfq | 18,923,870 | 113,424,371 | 2.41% |
| 2025-09-16 | 5.85 | 5.93 | 5.82 | 5.82 | 3.98 | qfq | 10,034,757 | 58,860,600 | -0.34% |
| 2025-09-15 | 5.85 | 5.95 | 5.75 | 5.84 | 4.00 | qfq | 15,394,445 | 90,144,099 | -1.18% |
| 2025-09-12 | 5.70 | 5.99 | 5.68 | 5.91 | 4.05 | qfq | 21,916,815 | 129,351,038 | 3.68% |
| 2025-09-11 | 5.73 | 5.76 | 5.67 | 5.70 | 3.90 | qfq | 8,449,550 | 48,141,662 | -1.21% |
| 2025-09-10 | 5.76 | 5.85 | 5.63 | 5.77 | 3.95 | qfq | 14,350,700 | 82,014,290 | 0.35% |
| 2025-09-09 | 5.81 | 5.88 | 5.72 | 5.75 | 3.94 | qfq | 12,125,160 | 70,086,799 | -1.54% |
| 2025-09-08 | 5.93 | 6.08 | 5.82 | 5.84 | 4.00 | qfq | 21,063,070 | 124,701,183 | -2.50% |
| 2025-09-05 | 5.76 | 6.05 | 5.66 | 5.99 | 4.10 | qfq | 40,991,257 | 241,755,887 | 3.63% |
| 2025-09-04 | 5.77 | 5.78 | 5.66 | 5.78 | 3.96 | qfq | 10,139,330 | 58,468,545 | 5.09% |
| 2025-09-03 | 5.24 | 5.50 | 5.15 | 5.50 | 3.76 | qfq | 20,064,195 | 107,080,870 | 4.96% |
| 2025-09-02 | 5.41 | 5.44 | 5.19 | 5.24 | 3.59 | qfq | 19,334,348 | 102,674,532 | -3.50% |
| 2025-09-01 | 5.46 | 5.48 | 5.32 | 5.43 | 3.72 | qfq | 14,759,986 | 79,914,797 | -1.09% |
| 2025-08-29 | 5.42 | 5.55 | 5.38 | 5.49 | 3.76 | qfq | 14,011,230 | 76,696,623 | 1.10% |
| 2025-08-28 | 5.60 | 5.60 | 5.32 | 5.43 | 3.72 | qfq | 18,925,937 | 103,688,278 | -2.34% |
| 2025-08-27 | 5.69 | 5.72 | 5.51 | 5.56 | 3.81 | qfq | 19,344,496 | 109,000,842 | -2.97% |
| 2025-08-26 | 5.73 | 5.79 | 5.70 | 5.73 | 3.92 | qfq | 10,093,260 | 57,976,919 | -0.17% |
| 2025-08-25 | 5.80 | 5.80 | 5.64 | 5.74 | 3.93 | qfq | 22,348,109 | 127,597,438 | -2.05% |
| 2025-08-22 | 5.90 | 5.95 | 5.86 | 5.86 | 4.01 | qfq | 12,517,897 | 73,828,593 | -0.17% |
| 2025-08-21 | 5.86 | 5.90 | 5.78 | 5.87 | 4.02 | qfq | 12,667,800 | 73,960,067 | 0.34% |
| 2025-08-20 | 5.76 | 5.87 | 5.75 | 5.85 | 4.00 | qfq | 14,597,409 | 85,121,328 | 1.74% |
| 2025-08-19 | 5.73 | 5.83 | 5.73 | 5.75 | 3.94 | qfq | 10,775,690 | 62,223,302 | 0.35% |
| 2025-08-18 | 5.80 | 5.80 | 5.71 | 5.73 | 3.92 | qfq | 15,000,949 | 86,131,573 | -1.21% |
| 2025-08-15 | 5.75 | 5.83 | 5.73 | 5.80 | 3.97 | qfq | 9,452,230 | 54,734,136 | 0.52% |
| 2025-08-14 | 5.85 | 5.85 | 5.72 | 5.77 | 3.95 | qfq | 13,737,313 | 79,408,501 | -1.70% |
| 2025-08-13 | 5.85 | 5.89 | 5.81 | 5.87 | 4.02 | qfq | 10,033,777 | 58,671,685 | 0.00% |
| 2025-08-12 | 5.93 | 5.94 | 5.86 | 5.87 | 4.02 | qfq | 12,117,839 | 71,470,894 | -1.18% |
| 2025-08-11 | 6.01 | 6.01 | 5.91 | 5.94 | 4.07 | qfq | 12,915,400 | 76,770,138 | -1.00% |
| 2025-08-08 | 5.92 | 6.05 | 5.91 | 6.00 | 4.11 | qfq | 10,912,094 | 65,084,847 | 1.01% |
| 2025-08-07 | 5.97 | 5.98 | 5.92 | 5.94 | 4.07 | qfq | 13,143,100 | 78,089,187 | -0.67% |
| 2025-08-06 | 6.01 | 6.09 | 5.97 | 5.98 | 4.09 | qfq | 13,927,620 | 83,890,438 | -0.66% |
| 2025-08-05 | 5.94 | 6.04 | 5.91 | 6.02 | 4.12 | qfq | 13,114,315 | 78,447,842 | 1.35% |
| 2025-08-04 | 5.96 | 6.00 | 5.88 | 5.94 | 4.07 | qfq | 13,045,210 | 77,441,445 | -1.16% |
| 2025-08-01 | 6.02 | 6.06 | 5.93 | 6.01 | 4.11 | qfq | 14,727,241 | 88,270,446 | 0.17% |
| 2025-07-31 | 6.03 | 6.12 | 5.99 | 6.00 | 4.11 | qfq | 17,417,876 | 105,260,097 | 0.00% |
| 2025-07-30 | 5.85 | 6.23 | 5.84 | 6.00 | 4.11 | qfq | 28,393,440 | 172,652,789 | 0.67% |
| 2025-07-29 | 5.82 | 6.07 | 5.75 | 5.96 | 4.08 | qfq | 25,277,457 | 150,250,710 | 2.23% |
| 2025-07-28 | 5.90 | 5.91 | 5.82 | 5.83 | 3.99 | qfq | 8,973,166 | 52,473,349 | -0.85% |
| 2025-07-25 | 5.73 | 5.99 | 5.72 | 5.88 | 4.02 | qfq | 15,518,470 | 90,588,222 | 2.44% |
| 2025-07-24 | 5.77 | 5.78 | 5.72 | 5.74 | 3.93 | qfq | 8,752,156 | 50,205,885 | -1.03% |
| 2025-07-23 | 5.78 | 5.86 | 5.75 | 5.80 | 3.97 | qfq | 9,687,034 | 56,112,789 | -0.17% |
| 2025-07-22 | 5.78 | 5.91 | 5.78 | 5.81 | 3.98 | qfq | 12,503,910 | 73,006,099 | 0.87% |
| 2025-07-21 | 5.83 | 5.83 | 5.72 | 5.76 | 3.94 | qfq | 11,925,840 | 68,713,210 | -1.37% |
| 2025-07-18 | 5.90 | 5.95 | 5.81 | 5.84 | 4.00 | qfq | 11,862,110 | 69,580,889 | -0.51% |
| 2025-07-17 | 5.94 | 5.94 | 5.76 | 5.87 | 4.02 | qfq | 18,689,896 | 109,425,916 | -1.18% |
| 2025-07-16 | 6.03 | 6.03 | 5.94 | 5.94 | 4.07 | qfq | 11,438,581 | 68,201,591 | -0.67% |
| 2025-07-15 | 6.06 | 6.08 | 5.95 | 5.98 | 4.09 | qfq | 16,048,847 | 96,318,576 | -2.76% |
| 2025-07-14 | 5.95 | 6.25 | 5.91 | 6.15 | 4.21 | qfq | 24,392,540 | 148,508,050 | 3.02% |
| 2025-07-11 | 5.96 | 6.02 | 5.93 | 5.97 | 4.09 | qfq | 9,772,500 | 58,476,745 | 0.34% |
| 2025-07-10 | 5.89 | 6.03 | 5.89 | 5.95 | 4.07 | qfq | 12,339,800 | 73,813,000 | 0.51% |
| 2025-07-09 | 5.99 | 6.00 | 5.90 | 5.92 | 4.05 | qfq | 10,233,870 | 60,617,961 | -1.17% |
| 2025-07-08 | 5.90 | 6.02 | 5.89 | 5.99 | 4.10 | qfq | 12,756,700 | 76,298,410 | 1.53% |
| 2025-07-07 | 5.88 | 5.94 | 5.83 | 5.90 | 4.04 | qfq | 9,961,850 | 58,820,171 | 0.68% |
| 2025-07-04 | 5.82 | 5.95 | 5.76 | 5.86 | 4.01 | qfq | 11,352,504 | 66,589,715 | -0.17% |
| 2025-07-03 | 5.91 | 5.96 | 5.85 | 5.87 | 4.02 | qfq | 13,798,901 | 81,127,944 | -1.34% |
| 2025-07-02 | 6.07 | 6.09 | 5.85 | 5.95 | 4.07 | qfq | 18,821,500 | 112,077,663 | -1.82% |
| 2025-07-01 | 5.95 | 6.08 | 5.93 | 6.06 | 4.15 | qfq | 15,503,495 | 93,558,778 | 1.68% |
| 2025-06-30 | 6.02 | 6.14 | 5.92 | 5.96 | 4.08 | qfq | 15,883,650 | 94,939,928 | -0.50% |
| 2025-06-27 | 6.06 | 6.10 | 5.93 | 5.99 | 4.10 | qfq | 18,448,904 | 110,651,280 | -1.32% |
| 2025-06-26 | 5.77 | 6.08 | 5.71 | 6.07 | 4.15 | qfq | 28,927,474 | 172,179,569 | 4.84% |
| 2025-06-25 | 5.80 | 5.90 | 5.72 | 5.79 | 3.96 | qfq | 15,271,410 | 88,642,379 | -0.17% |
| 2025-06-24 | 5.75 | 5.91 | 5.73 | 5.80 | 3.97 | qfq | 17,769,383 | 103,443,036 | 1.05% |
| 2025-06-23 | 5.63 | 5.82 | 5.52 | 5.74 | 3.93 | qfq | 18,456,933 | 104,779,413 | 0.35% |
| 2025-06-20 | 5.93 | 5.97 | 5.67 | 5.72 | 3.92 | qfq | 31,166,493 | 179,699,268 | -4.19% |
| 2025-06-19 | 5.99 | 6.14 | 5.94 | 5.97 | 4.09 | qfq | 22,827,590 | 137,934,738 | -0.33% |
| 2025-06-18 | 6.10 | 6.12 | 5.90 | 5.99 | 4.10 | qfq | 29,466,659 | 176,315,579 | -2.12% |
| 2025-06-17 | 5.82 | 6.12 | 5.82 | 6.12 | 4.19 | qfq | 37,474,507 | 226,525,490 | 4.97% |
| 2025-06-16 | 6.16 | 6.25 | 5.74 | 5.83 | 3.99 | qfq | 46,445,010 | 276,778,650 | -3.32% |
| 2025-06-12 | 6.45 | 6.60 | 6.03 | 6.03 | 4.13 | qfq | 53,902,359 | 334,689,649 | -5.04% |
| 2025-06-11 | 6.10 | 6.35 | 6.02 | 6.35 | 4.35 | qfq | 34,421,086 | 215,328,972 | 4.96% |
| 2025-06-10 | 5.80 | 6.05 | 5.80 | 6.05 | 4.14 | qfq | 30,605,259 | 182,578,047 | 4.67% |
| 2025-06-09 | 5.60 | 5.86 | 5.58 | 5.78 | 3.96 | qfq | 23,653,496 | 135,497,827 | 3.03% |
| 2025-06-06 | 5.46 | 5.66 | 5.44 | 5.61 | 3.84 | qfq | 21,119,740 | 117,419,116 | 1.63% |
| 2025-06-05 | 5.35 | 5.62 | 5.32 | 5.52 | 3.78 | qfq | 28,650,394 | 158,912,515 | 3.18% |
| 2025-06-04 | 5.18 | 5.44 | 5.16 | 5.35 | 3.66 | qfq | 23,064,867 | 122,869,420 | 3.08% |
| 2025-06-03 | 5.19 | 5.22 | 5.14 | 5.19 | 3.55 | qfq | 19,918,830 | 103,134,331 | -1.14% |
| 2025-05-30 | 5.10 | 5.25 | 5.07 | 5.25 | 3.59 | qfq | 32,731,651 | 170,815,335 | 5.00% |
| 2025-05-29 | 5.05 | 5.11 | 4.99 | 5.00 | 3.42 | qfq | 20,621,100 | 103,805,388 | -2.53% |
| 2025-05-28 | 5.08 | 5.21 | 4.98 | 5.13 | 3.51 | qfq | 18,339,670 | 93,625,929 | 0.20% |
| 2025-05-27 | 5.12 | 5.15 | 5.08 | 5.12 | 3.50 | qfq | 12,431,400 | 63,556,601 | 0.20% |
| 2025-05-26 | 5.11 | 5.16 | 5.05 | 5.11 | 3.50 | qfq | 16,026,510 | 81,863,272 | -0.20% |
| 2025-05-23 | 5.02 | 5.23 | 4.99 | 5.12 | 3.50 | qfq | 23,433,395 | 119,351,026 | 1.19% |
| 2025-05-22 | 4.90 | 5.16 | 4.89 | 5.06 | 3.46 | qfq | 25,056,390 | 127,015,019 | 2.85% |
| 2025-05-21 | 4.97 | 5.03 | 4.92 | 4.92 | 3.37 | qfq | 21,678,200 | 107,515,510 | -2.19% |
| 2025-05-20 | 4.85 | 5.03 | 4.80 | 5.03 | 3.44 | qfq | 32,770,560 | 162,380,331 | 5.01% |
| 2025-05-19 | 4.78 | 4.87 | 4.69 | 4.79 | 3.28 | qfq | 18,426,658 | 87,825,075 | 0.84% |
| 2025-05-16 | 4.71 | 4.79 | 4.66 | 4.75 | 3.25 | qfq | 16,781,100 | 79,487,622 | 1.71% |
| 2025-05-15 | 4.80 | 4.84 | 4.61 | 4.67 | 3.20 | qfq | 23,727,965 | 111,300,240 | -2.91% |
| 2025-05-14 | 4.88 | 4.94 | 4.71 | 4.81 | 3.29 | qfq | 21,599,070 | 103,954,282 | -2.04% |
| 2025-05-13 | 4.98 | 5.05 | 4.83 | 4.91 | 3.36 | qfq | 18,860,971 | 92,995,927 | -1.60% |
| 2025-05-12 | 4.92 | 5.08 | 4.80 | 4.99 | 3.42 | qfq | 23,861,870 | 117,958,523 | -0.60% |
| 2025-05-09 | 5.28 | 5.28 | 4.93 | 5.02 | 3.44 | qfq | 41,007,620 | 208,771,454 | -0.20% |
| 2025-05-08 | 4.79 | 5.03 | 4.79 | 5.03 | 3.44 | qfq | 22,880,375 | 114,297,855 | 5.01% |
| 2025-05-07 | 4.98 | 5.06 | 4.76 | 4.79 | 3.28 | qfq | 32,425,195 | 157,782,193 | -4.39% |
| 2025-05-06 | 4.80 | 5.07 | 4.80 | 5.01 | 3.43 | qfq | 35,376,835 | 173,969,446 | 2.66% |
| 2025-04-30 | 4.88 | 4.88 | 4.88 | 4.88 | 3.34 | qfq | 5,515,800 | 26,917,104 | -5.06% |
| 2025-04-29 | 5.20 | 5.55 | 5.14 | 5.14 | 3.52 | qfq | 24,237,729 | 126,743,477 | -4.99% |
| 2025-04-28 | 5.70 | 5.77 | 5.41 | 5.41 | 3.70 | qfq | 40,576,197 | 222,885,978 | -4.92% |
| 2025-04-25 | 5.48 | 5.73 | 5.37 | 5.69 | 3.89 | qfq | 27,681,230 | 154,419,432 | 3.83% |
| 2025-04-24 | 5.41 | 5.59 | 5.38 | 5.48 | 3.75 | qfq | 34,129,731 | 187,590,331 | 2.81% |
| 2025-04-23 | 5.19 | 5.33 | 5.16 | 5.33 | 3.65 | qfq | 28,323,219 | 149,635,378 | 4.92% |
| 2025-04-22 | 5.34 | 5.37 | 5.07 | 5.08 | 3.48 | qfq | 37,714,160 | 195,982,073 | -4.87% |
| 2025-04-21 | 5.06 | 5.36 | 5.06 | 5.34 | 3.66 | qfq | 39,995,209 | 211,270,499 | 4.71% |
| 2025-04-18 | 4.78 | 5.10 | 4.73 | 5.10 | 3.49 | qfq | 39,164,337 | 192,937,861 | 4.94% |
| 2025-04-17 | 4.87 | 5.03 | 4.76 | 4.86 | 3.33 | qfq | 48,603,414 | 240,032,181 | 1.46% |
| 2025-04-16 | 4.63 | 4.79 | 4.56 | 4.79 | 3.28 | qfq | 23,977,552 | 112,770,490 | 5.04% |
| 2025-04-15 | 4.66 | 4.83 | 4.46 | 4.56 | 3.12 | qfq | 34,074,263 | 158,578,628 | -2.36% |
| 2025-04-14 | 4.67 | 4.67 | 4.51 | 4.67 | 3.20 | qfq | 34,410,613 | 159,271,660 | 4.94% |
| 2025-04-11 | 4.45 | 4.45 | 4.45 | 4.45 | 3.05 | qfq | 5,037,080 | 22,415,006 | 4.95% |
| 2025-04-10 | 4.24 | 4.24 | 4.24 | 4.24 | 2.90 | qfq | 553,400 | 2,346,416 | 4.95% |
| 2025-04-09 | 4.04 | 4.04 | 4.04 | 4.04 | 2.77 | qfq | 2,539,360 | 10,259,014 | 4.94% |
| 2025-04-08 | 3.85 | 4.04 | 3.85 | 3.85 | 2.64 | qfq | 26,745,300 | 103,459,982 | -4.94% |
| 2025-04-07 | 4.05 | 4.05 | 4.05 | 4.05 | 2.77 | qfq | 4,009,900 | 16,240,095 | -4.93% |
| 2025-04-03 | 4.44 | 4.52 | 4.26 | 4.26 | 2.92 | qfq | 26,203,900 | 114,356,066 | -4.91% |
| 2025-04-02 | 4.50 | 4.57 | 4.46 | 4.48 | 3.07 | qfq | 9,923,270 | 44,617,237 | 0.22% |
| 2025-04-01 | 4.50 | 4.53 | 4.42 | 4.47 | 3.06 | qfq | 13,690,730 | 61,270,892 | 0.00% |
| 2025-03-31 | 4.41 | 4.58 | 4.41 | 4.47 | 3.06 | qfq | 15,549,370 | 69,894,998 | 0.90% |
| 2025-03-28 | 4.53 | 4.60 | 4.42 | 4.43 | 3.03 | qfq | 18,834,462 | 84,591,732 | -3.49% |
| 2025-03-27 | 4.60 | 4.70 | 4.54 | 4.59 | 3.14 | qfq | 23,116,653 | 106,792,083 | -0.22% |
| 2025-03-26 | 4.39 | 4.60 | 4.39 | 4.60 | 3.15 | qfq | 25,443,471 | 115,200,051 | 5.02% |
| 2025-03-25 | 4.47 | 4.60 | 4.37 | 4.38 | 3.00 | qfq | 25,475,407 | 113,428,906 | -4.78% |
| 2025-03-24 | 4.76 | 4.84 | 4.60 | 4.60 | 3.15 | qfq | 41,718,268 | 196,118,087 | -4.96% |
| 2025-03-21 | 4.53 | 4.84 | 4.53 | 4.84 | 3.31 | qfq | 54,433,508 | 258,318,366 | 4.99% |
| 2025-03-20 | 4.87 | 4.87 | 4.59 | 4.61 | 3.16 | qfq | 55,734,661 | 266,581,094 | -0.65% |
| 2025-03-19 | 4.48 | 4.64 | 4.40 | 4.64 | 3.18 | qfq | 22,504,105 | 102,761,908 | 4.98% |
| 2025-03-18 | 4.20 | 4.42 | 4.11 | 4.42 | 3.03 | qfq | 34,490,668 | 146,958,497 | 4.99% |
| 2025-03-17 | 4.00 | 4.21 | 3.99 | 4.21 | 2.88 | qfq | 34,552,832 | 143,357,941 | 4.99% |
| 2025-03-14 | 3.98 | 4.02 | 3.98 | 4.01 | 2.74 | qfq | 11,299,907 | 45,206,964 | 0.25% |
| 2025-03-13 | 4.06 | 4.07 | 3.99 | 4.00 | 2.74 | qfq | 15,287,130 | 61,510,678 | -2.44% |
| 2025-03-12 | 4.03 | 4.12 | 4.00 | 4.10 | 2.81 | qfq | 17,126,380 | 69,275,372 | 1.74% |
| 2025-03-11 | 3.97 | 4.05 | 3.96 | 4.03 | 2.76 | qfq | 13,251,898 | 53,246,079 | 0.50% |
| 2025-03-10 | 4.04 | 4.07 | 4.00 | 4.01 | 2.74 | qfq | 12,845,725 | 51,710,802 | -0.99% |
| 2025-03-07 | 4.05 | 4.09 | 4.04 | 4.05 | 2.77 | qfq | 9,408,381 | 38,206,145 | -0.49% |
| 2025-03-06 | 4.05 | 4.13 | 4.03 | 4.07 | 2.79 | qfq | 12,642,074 | 51,485,421 | 0.25% |
| 2025-03-05 | 4.07 | 4.10 | 4.04 | 4.06 | 2.78 | qfq | 11,169,843 | 45,354,485 | -0.73% |
| 2025-03-04 | 4.05 | 4.09 | 4.03 | 4.09 | 2.80 | qfq | 8,985,600 | 36,540,144 | 0.25% |
| 2025-03-03 | 4.16 | 4.16 | 4.08 | 4.08 | 2.79 | qfq | 14,519,656 | 59,615,385 | -1.45% |
| 2025-02-28 | 4.13 | 4.28 | 4.09 | 4.14 | 2.83 | qfq | 20,445,337 | 85,102,099 | 0.49% |
| 2025-02-27 | 4.12 | 4.23 | 4.06 | 4.12 | 2.82 | qfq | 20,599,190 | 85,025,182 | 0.24% |
| 2025-02-26 | 4.11 | 4.17 | 4.10 | 4.11 | 2.81 | qfq | 16,395,836 | 67,571,429 | -1.67% |
| 2025-02-25 | 4.03 | 4.26 | 3.99 | 4.18 | 2.86 | qfq | 27,106,794 | 113,614,454 | 2.96% |
| 2025-02-24 | 4.11 | 4.11 | 4.05 | 4.06 | 2.78 | qfq | 17,376,810 | 70,738,816 | -2.40% |
| 2025-02-21 | 4.18 | 4.21 | 4.14 | 4.16 | 2.85 | qfq | 17,551,110 | 73,140,716 | -1.19% |
| 2025-02-20 | 4.21 | 4.28 | 4.15 | 4.21 | 2.88 | qfq | 13,695,421 | 57,758,942 | -0.24% |
| 2025-02-19 | 4.20 | 4.35 | 4.12 | 4.22 | 2.89 | qfq | 18,519,755 | 78,022,058 | 0.48% |
| 2025-02-18 | 4.25 | 4.27 | 4.17 | 4.20 | 2.87 | qfq | 13,652,100 | 57,753,108 | -1.41% |
| 2025-02-17 | 4.35 | 4.35 | 4.24 | 4.26 | 2.92 | qfq | 15,187,576 | 65,000,113 | -0.47% |
| 2025-02-14 | 4.28 | 4.37 | 4.21 | 4.28 | 2.93 | qfq | 18,246,167 | 77,997,552 | 0.47% |
| 2025-02-13 | 4.28 | 4.32 | 4.21 | 4.26 | 2.92 | qfq | 18,407,346 | 78,334,514 | -1.84% |
| 2025-02-12 | 4.43 | 4.43 | 4.32 | 4.34 | 2.97 | qfq | 22,688,856 | 98,929,768 | -2.25% |
| 2025-02-11 | 4.29 | 4.44 | 4.25 | 4.44 | 3.04 | qfq | 24,356,797 | 105,712,047 | 4.96% |
| 2025-02-10 | 4.23 | 4.28 | 4.21 | 4.23 | 2.90 | qfq | 15,807,700 | 66,920,621 | -1.63% |
| 2025-02-07 | 4.27 | 4.36 | 4.24 | 4.30 | 2.94 | qfq | 18,437,708 | 78,975,634 | 0.23% |
| 2025-02-06 | 4.29 | 4.36 | 4.23 | 4.29 | 2.94 | qfq | 16,422,828 | 70,490,433 | -0.92% |
| 2025-02-05 | 4.20 | 4.38 | 4.05 | 4.33 | 2.96 | qfq | 25,308,874 | 106,418,867 | 2.85% |
| 2025-01-27 | 4.26 | 4.37 | 4.21 | 4.21 | 2.88 | qfq | 12,798,430 | 54,555,527 | -1.64% |
| 2025-01-24 | 4.40 | 4.41 | 4.28 | 4.28 | 2.93 | qfq | 16,083,300 | 69,841,500 | -1.61% |
| 2025-01-23 | 4.53 | 4.56 | 4.34 | 4.35 | 2.98 | qfq | 26,056,912 | 115,415,170 | -4.61% |
| 2025-01-22 | 4.66 | 4.72 | 4.55 | 4.56 | 3.12 | qfq | 21,501,222 | 99,437,609 | -0.22% |
| 2025-01-21 | 4.65 | 4.67 | 4.54 | 4.57 | 3.13 | qfq | 15,294,220 | 70,211,108 | -1.08% |
| 2025-01-20 | 4.59 | 4.72 | 4.55 | 4.62 | 3.16 | qfq | 16,525,991 | 76,697,913 | -0.22% |
| 2025-01-17 | 4.74 | 4.78 | 4.55 | 4.63 | 3.17 | qfq | 31,129,650 | 145,568,555 | -2.53% |
| 2025-01-16 | 4.55 | 4.75 | 4.51 | 4.75 | 3.25 | qfq | 29,935,451 | 139,657,627 | 5.09% |
| 2025-01-15 | 4.46 | 4.64 | 4.44 | 4.52 | 3.09 | qfq | 24,164,240 | 109,568,479 | 0.22% |
| 2025-01-14 | 4.44 | 4.58 | 4.42 | 4.51 | 3.09 | qfq | 20,775,200 | 93,619,957 | 2.27% |
| 2025-01-13 | 4.50 | 4.55 | 4.41 | 4.41 | 3.02 | qfq | 22,389,200 | 99,919,356 | -4.96% |
| 2025-01-10 | 4.65 | 4.79 | 4.64 | 4.64 | 3.18 | qfq | 26,409,330 | 124,069,356 | -2.11% |
| 2025-01-09 | 4.48 | 4.74 | 4.44 | 4.74 | 3.24 | qfq | 35,588,560 | 163,693,274 | 5.10% |
| 2025-01-08 | 4.46 | 4.57 | 4.39 | 4.51 | 3.09 | qfq | 20,553,496 | 92,141,384 | 0.22% |
| 2025-01-07 | 4.58 | 4.66 | 4.44 | 4.50 | 3.08 | qfq | 23,576,432 | 106,591,266 | -1.32% |
| 2025-01-06 | 4.54 | 4.76 | 4.42 | 4.56 | 3.12 | qfq | 41,652,456 | 187,542,555 | -1.94% |
| 2025-01-03 | 4.58 | 4.87 | 4.46 | 4.65 | 3.18 | qfq | 41,844,020 | 195,755,812 | 0.00% |
| 2025-01-02 | 5.00 | 5.00 | 4.65 | 4.65 | 3.18 | qfq | 47,478,761 | 228,747,216 | -4.91% |
| 2024-12-31 | 4.85 | 4.89 | 4.81 | 4.89 | 3.35 | qfq | 31,520,023 | 153,945,383 | 4.94% |
| 2024-12-30 | 4.75 | 4.88 | 4.66 | 4.66 | 3.19 | qfq | 42,748,755 | 201,729,721 | -4.90% |
| 2024-12-27 | 4.88 | 5.03 | 4.69 | 4.90 | 3.35 | qfq | 70,315,403 | 342,555,635 | 2.08% |
| 2024-12-26 | 4.80 | 4.80 | 4.71 | 4.80 | 3.29 | qfq | 27,888,650 | 133,795,966 | 5.03% |
| 2024-12-25 | 4.57 | 4.57 | 4.57 | 4.57 | 3.13 | qfq | 3,866,239 | 17,668,712 | 5.06% |
| 2024-12-24 | 3.98 | 4.35 | 3.93 | 4.35 | 2.98 | qfq | 53,737,274 | 223,412,001 | 5.07% |
| 2024-12-23 | 4.20 | 4.20 | 4.14 | 4.14 | 2.83 | qfq | 21,967,720 | 91,175,070 | -5.05% |
| 2024-12-20 | 4.25 | 4.40 | 4.17 | 4.36 | 2.98 | qfq | 35,244,095 | 151,686,978 | 3.81% |
| 2024-12-19 | 4.19 | 4.46 | 4.19 | 4.20 | 2.87 | qfq | 37,477,886 | 159,254,890 | -4.76% |
| 2024-12-18 | 4.57 | 4.58 | 4.41 | 4.41 | 3.02 | qfq | 31,099,100 | 137,924,180 | -4.96% |
| 2024-12-17 | 4.48 | 4.75 | 4.46 | 4.64 | 3.18 | qfq | 34,956,250 | 162,656,951 | 2.43% |
| 2024-12-16 | 4.66 | 4.74 | 4.52 | 4.53 | 3.10 | qfq | 34,529,226 | 156,949,356 | -4.83% |
| 2024-12-13 | 4.78 | 4.92 | 4.68 | 4.76 | 3.26 | qfq | 24,802,866 | 119,810,945 | -1.04% |
| 2024-12-12 | 4.96 | 4.99 | 4.80 | 4.81 | 3.29 | qfq | 35,902,290 | 174,401,584 | -4.75% |
| 2024-12-11 | 5.05 | 5.19 | 4.92 | 5.05 | 3.46 | qfq | 47,343,540 | 239,568,650 | 0.00% |
| 2024-12-10 | 4.82 | 5.05 | 4.68 | 5.05 | 3.46 | qfq | 51,446,082 | 255,084,140 | 4.99% |
| 2024-12-09 | 4.90 | 5.03 | 4.81 | 4.81 | 3.29 | qfq | 33,676,458 | 163,984,807 | -4.94% |
| 2024-12-06 | 5.10 | 5.31 | 5.02 | 5.06 | 3.46 | qfq | 40,934,118 | 209,792,915 | -3.98% |
| 2024-12-05 | 5.42 | 5.52 | 5.11 | 5.27 | 3.61 | qfq | 53,610,955 | 288,155,442 | 0.00% |
| 2024-12-04 | 5.04 | 5.27 | 5.00 | 5.27 | 3.61 | qfq | 47,754,876 | 247,140,401 | 4.98% |
| 2024-12-03 | 4.80 | 5.02 | 4.62 | 5.02 | 3.44 | qfq | 57,352,365 | 276,961,895 | 5.02% |
| 2024-12-02 | 4.37 | 4.78 | 4.32 | 4.78 | 3.27 | qfq | 62,439,752 | 285,663,985 | 5.05% |
| 2024-11-29 | 4.57 | 4.73 | 4.55 | 4.55 | 3.11 | qfq | 52,772,983 | 241,404,294 | -5.01% |
| 2024-11-28 | 5.01 | 5.13 | 4.79 | 4.79 | 3.28 | qfq | 61,842,107 | 302,231,781 | -4.96% |
| 2024-11-27 | 5.10 | 5.14 | 5.04 | 5.04 | 3.45 | qfq | 21,876,600 | 110,565,474 | -5.08% |
| 2024-11-26 | 5.13 | 5.52 | 5.13 | 5.31 | 3.63 | qfq | 68,323,454 | 368,509,757 | 0.95% |
| 2024-11-25 | 5.26 | 5.26 | 5.26 | 5.26 | 3.60 | qfq | 3,146,400 | 16,550,064 | -5.05% |
| 2024-11-22 | 5.74 | 5.85 | 5.54 | 5.54 | 3.79 | qfq | 23,249,600 | 129,604,610 | -4.97% |
| 2024-11-21 | 5.91 | 6.36 | 5.83 | 5.83 | 3.99 | qfq | 75,001,260 | 448,439,603 | -5.05% |
| 2024-11-15 | 5.85 | 6.14 | 5.61 | 6.14 | 4.20 | qfq | 72,397,133 | 434,223,659 | 4.96% |
| 2024-11-14 | 5.85 | 5.85 | 5.85 | 5.85 | 4.00 | qfq | 3,220,730 | 18,841,271 | 5.03% |
| 2024-11-13 | 5.41 | 5.57 | 5.35 | 5.57 | 3.81 | qfq | 15,119,189 | 83,562,908 | 5.09% |
| 2024-11-12 | 5.21 | 5.30 | 5.12 | 5.30 | 3.63 | qfq | 36,113,826 | 190,482,219 | 4.95% |
| 2024-11-11 | 4.98 | 5.05 | 4.81 | 5.05 | 3.46 | qfq | 50,292,883 | 249,845,628 | 4.99% |
| 2024-11-08 | 4.68 | 4.96 | 4.68 | 4.81 | 3.29 | qfq | 47,794,718 | 230,995,798 | 1.69% |
| 2024-11-07 | 4.86 | 4.89 | 4.73 | 4.73 | 3.24 | qfq | 57,233,219 | 274,186,077 | -5.02% |
| 2024-11-06 | 5.03 | 5.13 | 4.94 | 4.98 | 3.41 | qfq | 37,514,142 | 188,811,049 | -2.54% |
| 2024-11-05 | 5.04 | 5.24 | 4.93 | 5.11 | 3.50 | qfq | 47,235,809 | 240,424,811 | 1.39% |
| 2024-11-04 | 4.96 | 5.48 | 4.96 | 5.04 | 3.45 | qfq | 76,016,190 | 392,692,924 | -3.45% |
| 2024-11-01 | 5.02 | 5.22 | 4.72 | 5.22 | 3.57 | qfq | 74,815,885 | 380,277,305 | 5.03% |
| 2024-10-31 | 4.90 | 4.97 | 4.78 | 4.97 | 3.40 | qfq | 50,936,142 | 250,978,423 | 5.07% |
| 2024-10-30 | 4.33 | 4.73 | 4.32 | 4.73 | 3.24 | qfq | 53,281,988 | 247,057,186 | 5.11% |
| 2024-10-29 | 4.62 | 4.67 | 4.50 | 4.50 | 3.08 | qfq | 51,417,330 | 233,479,678 | -5.06% |
| 2024-10-28 | 4.71 | 4.96 | 4.71 | 4.74 | 3.24 | qfq | 62,219,202 | 298,674,709 | -3.66% |
| 2024-10-25 | 4.91 | 5.02 | 4.62 | 4.92 | 3.37 | qfq | 75,729,821 | 371,643,943 | 2.93% |
| 2024-10-24 | 4.55 | 4.78 | 4.52 | 4.78 | 3.27 | qfq | 31,334,835 | 148,046,799 | 5.05% |
| 2024-10-23 | 4.21 | 4.55 | 4.20 | 4.55 | 3.11 | qfq | 68,830,025 | 305,809,492 | 5.08% |
| 2024-10-22 | 4.12 | 4.33 | 3.95 | 4.33 | 2.96 | qfq | 78,827,351 | 326,033,716 | 5.10% |
| 2024-10-21 | 4.09 | 4.12 | 4.02 | 4.12 | 2.82 | qfq | 59,920,707 | 246,097,593 | 5.10% |
| 2024-10-18 | 3.81 | 4.06 | 3.79 | 3.92 | 2.68 | qfq | 82,022,868 | 315,495,482 | -1.75% |
| 2024-10-17 | 4.05 | 4.17 | 3.99 | 3.99 | 2.73 | qfq | 78,281,397 | 316,200,331 | -5.00% |
| 2024-10-16 | 4.14 | 4.35 | 3.98 | 4.20 | 2.87 | qfq | 119,065,751 | 508,271,277 | 1.45% |
| 2024-10-15 | 4.14 | 4.14 | 3.78 | 4.14 | 2.83 | qfq | 137,254,532 | 553,060,216 | 5.08% |
| 2024-10-14 | 3.94 | 3.94 | 3.94 | 3.94 | 2.70 | qfq | 1,842,550 | 7,259,647 | 5.07% |
| 2024-10-11 | 3.75 | 3.75 | 3.75 | 3.75 | 2.57 | qfq | 3,783,683 | 14,188,811 | 5.04% |
| 2024-10-10 | 3.57 | 3.57 | 3.57 | 3.57 | 2.44 | qfq | 6,785,786 | 24,225,256 | 5.00% |
| 2024-10-09 | 3.28 | 3.40 | 3.25 | 3.40 | 2.33 | qfq | 81,032,080 | 271,580,657 | 4.94% |
| 2024-10-08 | 3.24 | 3.42 | 3.24 | 3.24 | 2.22 | qfq | 97,187,840 | 316,616,500 | -4.99% |
| 2024-09-30 | 3.41 | 3.58 | 3.41 | 3.41 | 2.33 | qfq | 117,252,992 | 402,233,060 | -5.01% |
| 2024-09-27 | 3.69 | 3.75 | 3.52 | 3.59 | 2.46 | qfq | 79,942,771 | 291,342,844 | 0.56% |
| 2024-09-26 | 3.63 | 3.80 | 3.57 | 3.57 | 2.44 | qfq | 78,484,344 | 285,533,666 | -5.05% |
| 2024-09-25 | 3.85 | 3.93 | 3.76 | 3.76 | 2.57 | qfq | 85,202,761 | 323,723,510 | -5.05% |
| 2024-09-24 | 3.74 | 4.14 | 3.74 | 3.96 | 2.71 | qfq | 87,905,647 | 345,038,864 | 0.51% |
| 2024-09-23 | 3.94 | 3.96 | 3.94 | 3.94 | 2.70 | qfq | 11,199,490 | 44,126,385 | -5.06% |
| 2024-09-20 | 4.49 | 4.55 | 4.15 | 4.15 | 2.84 | qfq | 64,691,621 | 275,508,794 | -5.03% |
| 2024-09-19 | 4.32 | 4.64 | 4.32 | 4.37 | 2.99 | qfq | 97,841,679 | 429,675,865 | -3.96% |
| 2024-09-18 | 4.55 | 4.55 | 4.55 | 4.55 | 3.11 | qfq | 23,592,000 | 107,343,600 | -5.01% |
| 2024-09-13 | 4.74 | 4.79 | 4.51 | 4.79 | 3.28 | qfq | 106,661,921 | 505,432,944 | 5.04% |
| 2024-09-12 | 4.18 | 4.56 | 4.14 | 4.56 | 3.12 | qfq | 77,757,677 | 339,868,094 | 5.07% |
| 2024-09-11 | 4.34 | 4.41 | 4.34 | 4.34 | 2.97 | qfq | 33,016,100 | 143,326,268 | -5.03% |
| 2024-09-10 | 4.98 | 4.98 | 4.57 | 4.57 | 3.13 | qfq | 85,836,624 | 407,377,472 | -4.99% |
| 2024-09-09 | 4.81 | 4.81 | 4.35 | 4.81 | 3.29 | qfq | 136,544,820 | 627,432,236 | 5.02% |
| 2024-09-06 | 4.58 | 4.58 | 4.58 | 4.58 | 3.13 | qfq | 25,530,301 | 116,928,779 | 5.05% |
| 2024-09-05 | 4.36 | 4.36 | 4.36 | 4.36 | 2.98 | qfq | 15,814,000 | 68,949,040 | -5.01% |
| 2024-09-04 | 5.07 | 5.07 | 4.59 | 4.59 | 3.14 | qfq | 122,055,388 | 598,775,240 | -4.97% |
| 2024-09-03 | 4.83 | 4.83 | 4.83 | 4.83 | 3.31 | qfq | 2,197,714 | 10,614,959 | 5.00% |
| 2024-09-02 | 4.60 | 4.60 | 4.60 | 4.60 | 3.15 | qfq | 7,592,690 | 34,926,374 | 5.02% |
| 2024-08-30 | 4.38 | 4.38 | 4.38 | 4.38 | 3.00 | qfq | 3,257,981 | 14,269,957 | 5.04% |
| 2024-08-29 | 4.17 | 4.17 | 4.03 | 4.17 | 2.85 | qfq | 28,182,820 | 117,179,867 | 5.04% |
| 2024-08-28 | 3.97 | 3.97 | 3.59 | 3.97 | 2.72 | qfq | 57,508,404 | 226,858,735 | 5.03% |
| 2024-08-27 | 3.78 | 3.78 | 3.78 | 3.78 | 2.59 | qfq | 1,941,290 | 7,338,076 | 5.00% |
| 2024-08-26 | 3.57 | 3.60 | 3.53 | 3.60 | 2.46 | qfq | 19,786,580 | 70,976,351 | 4.96% |
| 2024-08-23 | 3.43 | 3.43 | 3.34 | 3.43 | 2.35 | qfq | 76,362,071 | 261,561,838 | 4.89% |
| 2024-08-22 | 3.27 | 3.27 | 3.27 | 3.27 | 2.24 | qfq | 3,707,060 | 12,122,086 | 5.14% |
| 2024-08-21 | 3.10 | 3.11 | 3.02 | 3.11 | 2.13 | qfq | 38,520,738 | 119,451,532 | 5.07% |
| 2024-08-20 | 2.96 | 2.96 | 2.86 | 2.96 | 2.03 | qfq | 41,210,990 | 121,485,964 | 4.96% |
| 2024-08-19 | 2.67 | 2.82 | 2.62 | 2.82 | 1.93 | qfq | 54,261,615 | 148,409,926 | 4.83% |
| 2024-08-16 | 2.69 | 2.69 | 2.43 | 2.69 | 1.84 | qfq | 87,587,768 | 227,527,584 | 5.08% |
| 2024-08-15 | 2.56 | 2.56 | 2.45 | 2.56 | 1.75 | qfq | 101,070,067 | 256,955,745 | 4.92% |
| 2024-08-14 | 2.20 | 2.44 | 2.20 | 2.44 | 1.67 | qfq | 63,455,694 | 142,757,273 | 5.17% |
| 2024-08-13 | 2.32 | 2.32 | 2.32 | 2.32 | 1.59 | qfq | 4,373,500 | 10,146,520 | -4.92% |
| 2024-08-12 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67 | qfq | 17,796,200 | 43,422,728 | -5.06% |
| 2024-08-09 | 2.84 | 2.84 | 2.57 | 2.57 | 1.76 | qfq | 123,588,842 | 337,713,744 | -4.81% |
| 2024-08-08 | 2.70 | 2.70 | 2.70 | 2.70 | 1.85 | qfq | 1,507,516 | 4,070,293 | 5.06% |
| 2024-08-07 | 2.57 | 2.57 | 2.57 | 2.57 | 1.76 | qfq | 1,492,300 | 3,835,211 | 4.90% |
| 2024-08-06 | 2.44 | 2.45 | 2.38 | 2.45 | 1.68 | qfq | 37,738,209 | 92,150,062 | 5.15% |
| 2024-08-05 | 2.33 | 2.33 | 2.33 | 2.33 | 1.59 | qfq | 23,767,509 | 55,378,296 | 4.95% |
| 2024-08-02 | 2.22 | 2.22 | 2.22 | 2.22 | 1.52 | qfq | 1,260,941 | 2,799,289 | 5.21% |
| 2024-08-01 | 2.08 | 2.11 | 2.05 | 2.11 | 1.44 | qfq | 13,201,539 | 27,607,904 | 4.98% |
| 2024-07-31 | 2.01 | 2.01 | 1.92 | 2.01 | 1.38 | qfq | 72,505,101 | 145,473,674 | 5.24% |
| 2024-07-30 | 1.91 | 1.91 | 1.91 | 1.91 | 1.31 | qfq | 2,343,588 | 4,476,253 | 4.95% |
| 2024-07-29 | 1.82 | 1.82 | 1.78 | 1.82 | 1.25 | qfq | 51,097,927 | 92,917,119 | 5.20% |
| 2024-07-26 | 1.75 | 1.75 | 1.59 | 1.73 | 1.18 | qfq | 154,086,882 | 260,091,249 | 3.59% |
| 2024-07-25 | 1.67 | 1.67 | 1.67 | 1.67 | 1.14 | qfq | 2,680,500 | 4,476,435 | 5.03% |
| 2024-07-24 | 1.59 | 1.59 | 1.59 | 1.59 | 1.09 | qfq | 1,665,010 | 2,647,366 | 5.30% |
| 2024-07-23 | 1.51 | 1.51 | 1.51 | 1.51 | 1.03 | qfq | 1,937,440 | 2,925,534 | 4.86% |
| 2024-07-22 | 1.44 | 1.44 | 1.44 | 1.44 | 0.99 | qfq | 965,910 | 1,390,910 | 5.11% |
| 2024-07-19 | 1.37 | 1.37 | 1.37 | 1.37 | 0.94 | qfq | 1,730,320 | 2,370,538 | 5.38% |
| 2024-07-18 | 1.30 | 1.30 | 1.30 | 1.30 | 0.89 | qfq | 11,508,396 | 14,960,915 | 4.84% |
| 2024-07-17 | 1.24 | 1.24 | 1.24 | 1.24 | 0.85 | qfq | 4,064,542 | 5,040,032 | 5.08% |
| 2024-07-16 | 1.18 | 1.18 | 1.18 | 1.18 | 0.81 | qfq | 1,367,100 | 1,613,178 | 5.36% |
| 2024-07-15 | 1.12 | 1.12 | 1.12 | 1.12 | 0.77 | qfq | 940,932 | 1,053,844 | 4.67% |
| 2024-07-12 | 1.07 | 1.07 | 1.07 | 1.07 | 0.73 | qfq | 1,738,782 | 1,860,497 | 4.90% |
| 2024-07-11 | 1.02 | 1.02 | 1.02 | 1.02 | 0.70 | qfq | 2,106,007 | 2,148,127 | 5.15% |
| 2024-07-10 | 0.97 | 0.97 | 0.97 | 0.97 | 0.66 | qfq | 2,524,092 | 2,448,369 | 5.43% |
| 2024-07-09 | 0.92 | 0.92 | 0.92 | 0.92 | 0.63 | qfq | 1,723,064 | 1,585,219 | 4.55% |
| 2024-07-08 | 0.88 | 0.88 | 0.88 | 0.88 | 0.60 | qfq | 1,680,861 | 1,479,158 | 4.76% |
| 2024-07-05 | 0.84 | 0.84 | 0.84 | 0.84 | 0.57 | qfq | 701,240 | 589,042 | 5.00% |
| 2024-07-04 | 0.80 | 0.80 | 0.80 | 0.80 | 0.55 | qfq | 1,045,193 | 836,154 | 5.26% |
| 2024-07-03 | 0.76 | 0.76 | 0.76 | 0.76 | 0.52 | qfq | 6,669,848 | 5,069,084 | 5.56% |
| 2024-07-02 | 0.72 | 0.72 | 0.72 | 0.72 | 0.49 | qfq | 1,980,100 | 1,425,672 | -5.26% |
| 2024-07-01 | 0.76 | 0.76 | 0.76 | 0.76 | 0.52 | qfq | 4,041,600 | 3,071,616 | -5.00% |
| 2024-06-28 | 0.80 | 0.82 | 0.80 | 0.80 | 0.55 | qfq | 25,847,200 | 20,701,244 | -4.76% |
| 2024-06-27 | 0.84 | 0.91 | 0.84 | 0.84 | 0.57 | qfq | 92,543,596 | 78,452,894 | -4.55% |
| 2024-06-26 | 0.88 | 0.88 | 0.88 | 0.88 | 0.60 | qfq | 1,566,000 | 1,378,080 | -5.38% |
| 2024-06-25 | 0.93 | 0.93 | 0.93 | 0.93 | 0.64 | qfq | 2,337,400 | 2,173,782 | -5.10% |
| 2024-06-24 | 0.98 | 0.98 | 0.98 | 0.98 | 0.67 | qfq | 18,029,500 | 17,668,910 | -4.85% |
| 2024-06-21 | 1.03 | 1.03 | 1.03 | 1.03 | 0.70 | qfq | 2,155,100 | 2,219,753 | -4.63% |
| 2024-06-20 | 1.11 | 1.12 | 1.08 | 1.08 | 0.74 | qfq | 15,663,300 | 17,060,108 | -5.26% |
| 2024-06-19 | 1.16 | 1.21 | 1.13 | 1.14 | 0.78 | qfq | 64,616,873 | 74,770,464 | -4.20% |
| 2024-06-18 | 1.13 | 1.23 | 1.13 | 1.19 | 0.81 | qfq | 86,565,500 | 100,158,523 | 0.00% |
| 2024-06-17 | 1.19 | 1.20 | 1.19 | 1.19 | 0.81 | qfq | 35,012,300 | 41,670,211 | -4.80% |
| 2024-06-14 | 1.13 | 1.25 | 1.13 | 1.25 | 0.86 | qfq | 110,864,971 | 130,061,056 | 5.04% |
| 2024-06-13 | 1.19 | 1.19 | 1.19 | 1.19 | 0.81 | qfq | 1,881,200 | 2,238,628 | -4.80% |
| 2024-06-12 | 1.25 | 1.25 | 1.25 | 1.25 | 0.86 | qfq | 2,003,800 | 2,504,750 | -5.30% |
| 2024-06-11 | 1.32 | 1.32 | 1.32 | 1.32 | 0.90 | qfq | 811,200 | 1,070,784 | -5.04% |
| 2024-06-07 | 1.39 | 1.39 | 1.39 | 1.39 | 0.95 | qfq | 3,028,800 | 4,210,032 | -4.79% |
| 2024-06-06 | 1.46 | 1.46 | 1.46 | 1.46 | 1.00 | qfq | 1,277,600 | 1,865,296 | -5.19% |
| 2024-06-05 | 1.54 | 1.54 | 1.54 | 1.54 | 1.05 | qfq | 3,376,100 | 5,199,194 | -4.94% |
| 2024-06-04 | 1.62 | 1.62 | 1.62 | 1.62 | 1.11 | qfq | 1,308,800 | 2,120,256 | -5.26% |
| 2024-06-03 | 1.71 | 1.71 | 1.71 | 1.71 | 1.17 | qfq | 1,922,400 | 3,287,304 | -5.00% |
| 2024-05-31 | 1.80 | 1.80 | 1.80 | 1.80 | 1.23 | qfq | 3,026,200 | 5,447,160 | -4.76% |
| 2024-05-30 | 1.74 | 1.90 | 1.72 | 1.89 | 1.29 | qfq | 42,705,645 | 77,234,566 | 4.42% |
| 2024-05-29 | 1.86 | 1.88 | 1.81 | 1.81 | 1.24 | qfq | 26,390,700 | 48,079,904 | -5.24% |
| 2024-05-28 | 1.91 | 1.96 | 1.85 | 1.91 | 1.31 | qfq | 39,761,115 | 75,918,844 | 1.60% |
| 2024-05-27 | 1.93 | 1.99 | 1.86 | 1.88 | 1.29 | qfq | 37,255,885 | 70,988,655 | -4.08% |
| 2024-05-24 | 2.01 | 2.08 | 1.95 | 1.96 | 1.34 | qfq | 45,792,385 | 92,233,419 | -3.92% |
| 2024-05-23 | 2.07 | 2.08 | 1.98 | 2.04 | 1.40 | qfq | 66,449,477 | 136,108,326 | 3.03% |
| 2024-05-22 | 1.98 | 1.98 | 1.98 | 1.98 | 1.36 | qfq | 5,128,570 | 10,154,569 | 4.76% |
| 2024-05-21 | 1.82 | 1.89 | 1.74 | 1.89 | 1.29 | qfq | 48,887,439 | 89,176,286 | 5.00% |
| 2024-05-20 | 1.90 | 1.96 | 1.79 | 1.80 | 1.23 | qfq | 61,652,430 | 117,490,862 | -3.74% |
| 2024-05-17 | 1.80 | 1.87 | 1.73 | 1.87 | 1.28 | qfq | 52,600,248 | 95,265,031 | 5.06% |
| 2024-05-16 | 1.73 | 1.81 | 1.68 | 1.78 | 1.22 | qfq | 52,460,013 | 92,805,260 | 3.49% |
| 2024-05-15 | 1.72 | 1.72 | 1.64 | 1.72 | 1.18 | qfq | 61,257,225 | 104,712,889 | 4.88% |
| 2024-05-14 | 1.64 | 1.64 | 1.62 | 1.64 | 1.12 | qfq | 23,760,400 | 38,957,720 | 5.13% |
| 2024-05-13 | 1.51 | 1.63 | 1.51 | 1.56 | 1.07 | qfq | 50,687,700 | 78,879,323 | -1.89% |
| 2024-05-10 | 1.65 | 1.67 | 1.59 | 1.59 | 1.09 | qfq | 26,122,800 | 42,019,583 | -4.79% |
| 2024-05-09 | 1.67 | 1.74 | 1.62 | 1.67 | 1.14 | qfq | 41,719,820 | 69,975,149 | -0.60% |
| 2024-05-08 | 1.61 | 1.70 | 1.60 | 1.68 | 1.15 | qfq | 67,113,084 | 110,665,708 | 2.44% |
| 2024-05-07 | 1.65 | 1.69 | 1.53 | 1.64 | 1.12 | qfq | 119,091,582 | 193,016,430 | 1.86% |
| 2024-05-06 | 1.61 | 1.61 | 1.61 | 1.61 | 1.10 | qfq | 14,160,200 | 22,797,922 | -4.73% |
| 2024-04-29 | 1.60 | 1.69 | 1.55 | 1.69 | 1.16 | qfq | 42,045,613 | 69,065,643 | 5.63% |
| 2024-04-26 | 1.60 | 1.64 | 1.58 | 1.60 | 1.10 | qfq | 33,577,483 | 53,977,486 | -3.61% |
| 2024-04-25 | 1.57 | 1.70 | 1.55 | 1.66 | 1.14 | qfq | 34,911,030 | 57,573,908 | 5.73% |
| 2024-04-24 | 1.59 | 1.62 | 1.55 | 1.57 | 1.07 | qfq | 22,192,629 | 34,878,224 | -1.26% |
| 2024-04-23 | 1.48 | 1.62 | 1.48 | 1.59 | 1.09 | qfq | 29,361,499 | 46,223,178 | -2.45% |
| 2024-04-22 | 1.68 | 1.70 | 1.63 | 1.63 | 1.12 | qfq | 15,161,600 | 25,037,862 | -2.40% |
| 2024-04-19 | 1.70 | 1.72 | 1.65 | 1.67 | 1.14 | qfq | 16,784,528 | 28,279,767 | -1.18% |
| 2024-04-18 | 1.76 | 1.76 | 1.68 | 1.69 | 1.16 | qfq | 21,914,100 | 37,444,097 | -1.74% |
| 2024-04-17 | 1.59 | 1.76 | 1.56 | 1.72 | 1.18 | qfq | 34,051,769 | 57,845,384 | 6.83% |
| 2024-04-16 | 1.78 | 1.79 | 1.61 | 1.61 | 1.10 | qfq | 35,425,610 | 58,259,156 | -10.06% |
| 2024-04-15 | 1.96 | 2.00 | 1.76 | 1.79 | 1.23 | qfq | 42,552,532 | 77,373,870 | -8.21% |
| 2024-04-12 | 2.00 | 2.06 | 1.94 | 1.95 | 1.33 | qfq | 32,278,010 | 63,852,219 | -4.41% |
| 2024-04-11 | 2.06 | 2.07 | 2.02 | 2.04 | 1.40 | qfq | 25,884,552 | 52,880,529 | -2.39% |
| 2024-04-10 | 2.06 | 2.20 | 2.04 | 2.09 | 1.43 | qfq | 35,979,981 | 75,868,750 | 1.46% |
| 2024-04-09 | 2.04 | 2.10 | 2.00 | 2.06 | 1.41 | qfq | 23,584,668 | 48,637,879 | 0.98% |
| 2024-04-08 | 2.14 | 2.14 | 2.00 | 2.04 | 1.40 | qfq | 43,631,045 | 89,542,746 | -5.99% |
| 2024-04-03 | 2.25 | 2.28 | 2.14 | 2.17 | 1.49 | qfq | 82,446,820 | 180,260,031 | -8.44% |
| 2024-04-02 | 2.11 | 2.50 | 2.11 | 2.37 | 1.62 | qfq | 91,035,808 | 207,760,956 | 4.41% |
| 2024-04-01 | 2.27 | 2.27 | 2.27 | 2.27 | 1.55 | qfq | 31,341,200 | 71,144,524 | -9.92% |
| 2024-03-29 | 2.54 | 2.60 | 2.50 | 2.52 | 1.72 | qfq | 29,205,820 | 74,052,741 | -1.95% |
| 2024-03-28 | 2.49 | 2.61 | 2.41 | 2.57 | 1.76 | qfq | 46,609,849 | 117,398,214 | 0.39% |
| 2024-03-27 | 2.47 | 2.59 | 2.42 | 2.56 | 1.75 | qfq | 62,501,151 | 157,851,160 | 3.64% |
| 2024-03-26 | 2.40 | 2.48 | 2.35 | 2.47 | 1.69 | qfq | 43,769,162 | 105,966,587 | 1.23% |
| 2024-03-25 | 2.55 | 2.60 | 2.44 | 2.44 | 1.67 | qfq | 47,499,004 | 119,681,187 | -4.31% |
| 2024-03-22 | 2.64 | 2.67 | 2.52 | 2.55 | 1.75 | qfq | 61,560,900 | 158,233,338 | -4.85% |
| 2024-03-21 | 2.70 | 2.74 | 2.65 | 2.68 | 1.83 | qfq | 84,410,602 | 226,868,633 | -3.94% |
| 2024-03-20 | 2.73 | 2.92 | 2.55 | 2.79 | 1.91 | qfq | 149,364,450 | 410,136,991 | 4.89% |
| 2024-03-19 | 2.42 | 2.66 | 2.40 | 2.66 | 1.82 | qfq | 73,257,255 | 188,790,425 | 9.92% |
| 2024-03-18 | 2.42 | 2.44 | 2.33 | 2.42 | 1.66 | qfq | 60,220,283 | 143,655,731 | 3.42% |
| 2024-03-15 | 2.30 | 2.36 | 2.26 | 2.34 | 1.60 | qfq | 38,955,117 | 90,547,156 | -1.27% |
| 2024-03-14 | 2.44 | 2.50 | 2.32 | 2.37 | 1.62 | qfq | 61,843,722 | 148,898,002 | 0.85% |
| 2024-03-13 | 2.36 | 2.40 | 2.33 | 2.35 | 1.61 | qfq | 45,723,283 | 107,460,289 | -2.89% |
| 2024-03-12 | 2.40 | 2.54 | 2.39 | 2.42 | 1.66 | qfq | 59,731,321 | 145,981,465 | 2.11% |
| 2024-03-11 | 2.39 | 2.44 | 2.29 | 2.37 | 1.62 | qfq | 62,600,540 | 147,088,409 | -3.27% |
| 2024-03-08 | 2.41 | 2.60 | 2.41 | 2.45 | 1.68 | qfq | 75,101,016 | 187,448,368 | -1.21% |
| 2024-03-07 | 2.35 | 2.60 | 2.30 | 2.48 | 1.70 | qfq | 96,324,517 | 236,995,111 | 4.64% |
| 2024-03-06 | 2.34 | 2.40 | 2.29 | 2.37 | 1.62 | qfq | 69,629,418 | 163,130,358 | -2.87% |
| 2024-03-05 | 2.35 | 2.49 | 2.30 | 2.44 | 1.67 | qfq | 136,939,262 | 328,549,020 | 7.02% |
| 2024-03-04 | 2.07 | 2.28 | 2.03 | 2.28 | 1.56 | qfq | 75,044,317 | 167,953,369 | 10.14% |
| 2024-03-01 | 2.10 | 2.15 | 2.03 | 2.07 | 1.42 | qfq | 55,076,952 | 114,558,146 | -3.27% |
| 2024-02-29 | 1.98 | 2.20 | 1.91 | 2.14 | 1.46 | qfq | 84,872,856 | 175,719,210 | 0.94% |
| 2024-02-28 | 2.21 | 2.36 | 2.12 | 2.12 | 1.45 | qfq | 119,711,655 | 266,233,880 | -9.79% |
| 2024-02-27 | 2.56 | 2.68 | 2.20 | 2.35 | 1.61 | qfq | 163,789,861 | 399,387,354 | -3.69% |
| 2024-02-26 | 2.44 | 2.44 | 2.29 | 2.44 | 1.67 | qfq | 30,813,880 | 74,508,051 | 9.91% |
| 2024-02-23 | 2.22 | 2.22 | 2.05 | 2.22 | 1.52 | qfq | 55,131,578 | 121,402,241 | 9.90% |
| 2024-02-22 | 1.86 | 2.02 | 1.85 | 2.02 | 1.38 | qfq | 60,935,978 | 120,284,310 | 9.78% |
| 2024-02-21 | 1.83 | 1.84 | 1.70 | 1.84 | 1.26 | qfq | 66,365,231 | 118,494,249 | 10.18% |
| 2024-02-20 | 1.57 | 1.67 | 1.52 | 1.67 | 1.14 | qfq | 34,621,389 | 56,113,479 | 9.87% |
| 2024-02-19 | 1.38 | 1.52 | 1.36 | 1.52 | 1.04 | qfq | 69,402,929 | 99,723,369 | 10.14% |
| 2024-02-08 | 1.26 | 1.45 | 1.25 | 1.38 | 0.94 | qfq | 94,623,759 | 125,636,887 | -0.72% |
| 2024-02-07 | 1.54 | 1.55 | 1.39 | 1.39 | 0.95 | qfq | 69,332,620 | 97,408,203 | -9.74% |
| 2024-02-06 | 1.51 | 1.61 | 1.51 | 1.54 | 1.05 | qfq | 71,409,376 | 109,697,654 | -8.33% |
| 2024-02-05 | 1.75 | 1.75 | 1.68 | 1.68 | 1.15 | qfq | 10,384,300 | 17,643,885 | -10.16% |
| 2024-02-02 | 1.87 | 1.90 | 1.87 | 1.87 | 1.28 | qfq | 65,902,420 | 123,600,347 | -10.10% |
| 2024-02-01 | 2.08 | 2.08 | 2.08 | 2.08 | 1.42 | qfq | 7,781,000 | 16,184,480 | -9.96% |
| 2024-01-31 | 2.31 | 2.31 | 2.31 | 2.31 | 1.58 | qfq | 4,232,400 | 9,776,844 | -10.12% |
| 2024-01-30 | 2.57 | 2.57 | 2.57 | 2.57 | 1.76 | qfq | 9,823,800 | 25,247,166 | -9.82% |
| 2024-01-29 | 2.98 | 3.02 | 2.84 | 2.85 | 1.95 | qfq | 20,458,200 | 59,187,849 | -3.72% |
| 2024-01-26 | 2.90 | 3.02 | 2.88 | 2.96 | 2.03 | qfq | 22,309,292 | 66,110,293 | 2.42% |
| 2024-01-25 | 2.82 | 2.90 | 2.80 | 2.89 | 1.98 | qfq | 23,181,920 | 66,367,286 | 2.12% |
| 2024-01-24 | 2.82 | 2.89 | 2.71 | 2.83 | 1.94 | qfq | 29,042,334 | 81,585,839 | 1.07% |
| 2024-01-23 | 2.75 | 2.98 | 2.75 | 2.80 | 1.92 | qfq | 30,528,370 | 86,600,203 | 2.56% |
| 2024-01-22 | 2.98 | 3.00 | 2.70 | 2.73 | 1.87 | qfq | 21,131,600 | 60,441,775 | -8.08% |
| 2024-01-19 | 3.03 | 3.07 | 2.96 | 2.97 | 2.03 | qfq | 11,114,500 | 33,366,527 | -1.98% |
| 2024-01-18 | 3.05 | 3.05 | 2.93 | 3.03 | 2.07 | qfq | 18,932,907 | 56,493,980 | -0.98% |
| 2024-01-17 | 3.14 | 3.18 | 3.05 | 3.06 | 2.09 | qfq | 8,914,100 | 27,710,217 | -2.55% |
| 2024-01-16 | 3.18 | 3.19 | 3.08 | 3.14 | 2.15 | qfq | 10,475,000 | 32,748,584 | -1.26% |
| 2024-01-15 | 3.14 | 3.22 | 3.12 | 3.18 | 2.18 | qfq | 11,006,700 | 35,011,693 | 0.63% |
| 2024-01-12 | 3.23 | 3.23 | 3.15 | 3.16 | 2.16 | qfq | 11,863,200 | 37,705,714 | -1.56% |
| 2024-01-11 | 3.19 | 3.22 | 3.15 | 3.21 | 2.20 | qfq | 11,325,570 | 36,080,841 | 0.63% |
| 2024-01-10 | 3.19 | 3.24 | 3.13 | 3.19 | 2.18 | qfq | 11,513,377 | 36,722,319 | 0.31% |
| 2024-01-09 | 3.16 | 3.23 | 3.14 | 3.18 | 2.18 | qfq | 9,479,677 | 30,227,818 | 0.63% |
| 2024-01-08 | 3.24 | 3.24 | 3.16 | 3.16 | 2.16 | qfq | 8,129,977 | 25,946,744 | -1.86% |
| 2024-01-05 | 3.29 | 3.29 | 3.21 | 3.22 | 2.20 | qfq | 11,055,877 | 35,920,831 | -1.83% |
| 2024-01-04 | 3.28 | 3.31 | 3.25 | 3.28 | 2.25 | qfq | 10,692,100 | 35,027,691 | 0.31% |
| 2024-01-03 | 3.28 | 3.34 | 3.25 | 3.27 | 2.24 | qfq | 11,139,600 | 36,607,421 | -0.61% |
| 2024-01-02 | 3.25 | 3.30 | 3.23 | 3.29 | 2.25 | qfq | 11,959,400 | 39,111,818 | 1.54% |
| 2023-12-29 | 3.20 | 3.26 | 3.17 | 3.24 | 2.22 | qfq | 13,072,300 | 42,212,619 | 0.93% |
| 2023-12-28 | 3.20 | 3.23 | 3.15 | 3.21 | 2.20 | qfq | 13,383,800 | 42,840,696 | 0.31% |
| 2023-12-27 | 3.18 | 3.21 | 3.15 | 3.20 | 2.19 | qfq | 12,308,300 | 39,182,732 | 1.27% |
| 2023-12-26 | 3.22 | 3.24 | 3.16 | 3.16 | 2.16 | qfq | 11,893,500 | 38,041,783 | -1.56% |
| 2023-12-25 | 3.22 | 3.26 | 3.19 | 3.21 | 2.20 | qfq | 12,081,822 | 38,820,477 | -0.93% |
| 2023-12-22 | 3.29 | 3.32 | 3.22 | 3.24 | 2.22 | qfq | 13,239,642 | 43,072,038 | -1.22% |
| 2023-12-21 | 3.29 | 3.32 | 3.22 | 3.28 | 2.25 | qfq | 17,152,220 | 55,996,973 | -0.30% |
| 2023-12-20 | 3.31 | 3.35 | 3.28 | 3.29 | 2.25 | qfq | 13,044,400 | 43,078,883 | -0.30% |
| 2023-12-19 | 3.35 | 3.37 | 3.27 | 3.30 | 2.26 | qfq | 23,343,500 | 77,084,375 | -1.49% |
| 2023-12-18 | 3.37 | 3.43 | 3.33 | 3.35 | 2.29 | qfq | 17,797,500 | 60,221,374 | -1.18% |
| 2023-12-15 | 3.44 | 3.45 | 3.37 | 3.39 | 2.32 | qfq | 16,095,300 | 54,674,367 | -1.45% |
| 2023-12-14 | 3.48 | 3.53 | 3.43 | 3.44 | 2.35 | qfq | 16,991,300 | 58,871,113 | -0.29% |
| 2023-12-13 | 3.40 | 3.52 | 3.39 | 3.45 | 2.36 | qfq | 22,964,900 | 79,813,060 | 1.17% |
| 2023-12-12 | 3.39 | 3.46 | 3.39 | 3.41 | 2.33 | qfq | 16,072,500 | 54,894,257 | 0.59% |
| 2023-12-11 | 3.43 | 3.44 | 3.37 | 3.39 | 2.32 | qfq | 18,954,630 | 64,511,762 | -0.29% |
| 2023-12-08 | 3.49 | 3.52 | 3.39 | 3.40 | 2.33 | qfq | 42,054,101 | 144,875,017 | -2.86% |
| 2023-12-07 | 3.61 | 3.65 | 3.49 | 3.50 | 2.40 | qfq | 45,674,700 | 161,889,461 | -3.05% |
| 2023-12-06 | 3.48 | 3.73 | 3.46 | 3.61 | 2.47 | qfq | 60,331,000 | 215,944,635 | 3.14% |
| 2023-12-05 | 3.51 | 3.62 | 3.47 | 3.50 | 2.40 | qfq | 39,792,600 | 140,929,062 | -0.85% |
| 2023-12-04 | 3.52 | 3.57 | 3.48 | 3.53 | 2.42 | qfq | 27,284,510 | 96,214,998 | 0.57% |
| 2023-12-01 | 3.56 | 3.58 | 3.50 | 3.51 | 2.40 | qfq | 25,159,200 | 88,878,072 | -0.85% |
| 2023-11-30 | 3.52 | 3.55 | 3.49 | 3.54 | 2.42 | qfq | 23,664,833 | 83,326,786 | 0.28% |
| 2023-11-29 | 3.58 | 3.58 | 3.50 | 3.53 | 2.42 | qfq | 28,342,100 | 100,429,710 | -0.84% |
| 2023-11-28 | 3.48 | 3.59 | 3.44 | 3.56 | 2.44 | qfq | 43,325,828 | 153,043,833 | 0.56% |
| 2023-11-27 | 3.64 | 3.64 | 3.51 | 3.54 | 2.42 | qfq | 50,841,530 | 180,958,168 | -2.75% |
| 2023-11-24 | 3.62 | 3.70 | 3.57 | 3.64 | 2.49 | qfq | 59,915,638 | 217,580,832 | 0.83% |
| 2023-11-23 | 3.54 | 3.66 | 3.53 | 3.61 | 2.47 | qfq | 72,954,828 | 263,274,307 | 2.27% |
| 2023-11-22 | 3.60 | 3.68 | 3.52 | 3.53 | 2.42 | qfq | 72,209,511 | 258,072,236 | -2.75% |
| 2023-11-21 | 3.56 | 3.81 | 3.52 | 3.63 | 2.48 | qfq | 105,756,072 | 386,417,261 | 1.40% |
| 2023-11-20 | 3.52 | 3.66 | 3.50 | 3.58 | 2.45 | qfq | 84,998,324 | 305,510,858 | -0.56% |
| 2023-11-17 | 3.56 | 3.67 | 3.45 | 3.60 | 2.46 | qfq | 120,439,154 | 427,814,355 | -1.10% |
| 2023-11-16 | 3.77 | 3.99 | 3.55 | 3.64 | 2.49 | qfq | 180,282,300 | 664,119,202 | -5.45% |
| 2023-11-15 | 3.54 | 3.85 | 3.46 | 3.85 | 2.64 | qfq | 98,055,161 | 359,271,746 | 10.00% |
| 2023-11-14 | 3.72 | 3.81 | 3.45 | 3.50 | 2.40 | qfq | 125,784,345 | 446,316,747 | -2.51% |
| 2023-11-13 | 3.25 | 3.59 | 3.25 | 3.59 | 2.46 | qfq | 47,448,040 | 162,647,063 | 10.12% |
| 2023-11-10 | 3.21 | 3.31 | 3.21 | 3.26 | 2.23 | qfq | 19,793,900 | 64,607,954 | 0.31% |
| 2023-11-09 | 3.26 | 3.38 | 3.23 | 3.25 | 2.22 | qfq | 28,651,921 | 94,361,704 | -0.61% |
| 2023-11-08 | 3.20 | 3.35 | 3.20 | 3.27 | 2.24 | qfq | 30,121,080 | 98,718,689 | 2.19% |
| 2023-11-07 | 3.19 | 3.25 | 3.17 | 3.20 | 2.19 | qfq | 21,282,100 | 68,354,865 | 0.31% |
| 2023-11-06 | 3.24 | 3.29 | 3.18 | 3.19 | 2.18 | qfq | 26,292,364 | 84,537,717 | -0.93% |
| 2023-11-03 | 3.31 | 3.34 | 3.20 | 3.22 | 2.20 | qfq | 34,610,254 | 112,903,858 | -2.72% |
| 2023-11-02 | 3.27 | 3.37 | 3.27 | 3.31 | 2.27 | qfq | 39,333,240 | 130,130,487 | 0.61% |
| 2023-11-01 | 3.26 | 3.32 | 3.21 | 3.29 | 2.25 | qfq | 44,910,031 | 146,774,059 | 0.61% |
| 2023-10-31 | 3.16 | 3.28 | 3.11 | 3.27 | 2.24 | qfq | 49,652,223 | 160,385,602 | 3.48% |
| 2023-10-30 | 2.99 | 3.18 | 2.97 | 3.16 | 2.16 | qfq | 42,680,000 | 133,233,040 | 5.69% |
| 2023-10-27 | 2.89 | 3.00 | 2.84 | 2.99 | 2.05 | qfq | 22,661,000 | 66,409,424 | 3.10% |
| 2023-10-26 | 2.87 | 2.91 | 2.80 | 2.90 | 1.98 | qfq | 15,390,200 | 44,330,561 | 0.69% |
| 2023-10-25 | 2.87 | 2.93 | 2.86 | 2.88 | 1.97 | qfq | 16,943,693 | 49,101,739 | 0.35% |
| 2023-10-24 | 2.79 | 2.87 | 2.78 | 2.87 | 1.96 | qfq | 17,228,300 | 48,960,226 | 2.14% |
| 2023-10-23 | 2.85 | 2.87 | 2.77 | 2.81 | 1.92 | qfq | 24,647,750 | 69,439,329 | -1.40% |
| 2023-10-20 | 2.93 | 2.94 | 2.85 | 2.85 | 1.95 | qfq | 34,206,497 | 98,490,389 | -4.04% |
| 2023-10-19 | 3.11 | 3.12 | 2.96 | 2.97 | 2.03 | qfq | 40,875,048 | 122,454,718 | -4.81% |
| 2023-10-18 | 3.24 | 3.25 | 3.09 | 3.12 | 2.14 | qfq | 40,776,464 | 127,651,221 | -1.89% |
| 2023-10-17 | 3.22 | 3.38 | 3.15 | 3.18 | 2.18 | qfq | 60,241,010 | 194,705,820 | -0.93% |
| 2023-10-16 | 3.20 | 3.30 | 3.18 | 3.21 | 2.20 | qfq | 72,981,140 | 235,564,241 | -1.83% |
| 2023-10-13 | 3.31 | 3.46 | 3.23 | 3.27 | 2.24 | qfq | 142,178,260 | 470,399,969 | 0.00% |
| 2023-10-12 | 2.99 | 3.27 | 2.99 | 3.27 | 2.24 | qfq | 28,978,162 | 93,539,860 | 10.10% |
| 2023-10-11 | 2.93 | 3.03 | 2.93 | 2.97 | 2.03 | qfq | 15,403,011 | 46,047,033 | 1.71% |
| 2023-10-10 | 2.98 | 2.99 | 2.91 | 2.92 | 2.00 | qfq | 13,347,986 | 39,192,027 | -2.34% |
| 2023-10-09 | 3.03 | 3.05 | 2.96 | 2.99 | 2.05 | qfq | 12,195,030 | 36,390,512 | -0.99% |
| 2023-09-28 | 3.05 | 3.07 | 3.01 | 3.02 | 2.07 | qfq | 11,212,100 | 34,021,028 | -0.98% |
| 2023-09-27 | 2.99 | 3.07 | 2.98 | 3.05 | 2.09 | qfq | 14,971,487 | 45,432,772 | 2.35% |
| 2023-09-26 | 3.03 | 3.04 | 2.97 | 2.98 | 2.04 | qfq | 9,521,893 | 28,524,093 | -1.65% |
| 2023-09-25 | 3.02 | 3.07 | 3.00 | 3.03 | 2.07 | qfq | 13,721,875 | 41,736,982 | 0.33% |
| 2023-09-22 | 2.98 | 3.03 | 2.95 | 3.02 | 2.07 | qfq | 14,871,341 | 44,434,543 | 1.00% |
| 2023-09-21 | 3.03 | 3.05 | 2.98 | 2.99 | 2.05 | qfq | 11,656,400 | 35,100,696 | -1.32% |
| 2023-09-20 | 3.04 | 3.08 | 3.02 | 3.03 | 2.07 | qfq | 13,933,100 | 42,454,977 | 0.00% |
| 2023-09-19 | 3.04 | 3.09 | 3.02 | 3.03 | 2.07 | qfq | 18,715,937 | 57,148,664 | 0.00% |
| 2023-09-18 | 3.09 | 3.10 | 3.02 | 3.03 | 2.07 | qfq | 20,406,000 | 62,278,269 | -1.30% |
| 2023-09-15 | 2.98 | 3.09 | 2.95 | 3.07 | 2.10 | qfq | 38,176,100 | 116,398,150 | 3.72% |
| 2023-09-14 | 2.98 | 3.02 | 2.94 | 2.96 | 2.03 | qfq | 14,795,533 | 43,987,581 | -0.34% |
| 2023-09-13 | 2.96 | 3.03 | 2.94 | 2.97 | 2.03 | qfq | 24,286,633 | 72,360,923 | -1.66% |
| 2023-09-12 | 2.93 | 3.13 | 2.92 | 3.02 | 2.07 | qfq | 38,830,970 | 117,521,851 | 2.72% |
| 2023-09-11 | 2.81 | 2.94 | 2.80 | 2.94 | 2.01 | qfq | 23,609,926 | 68,386,795 | 5.00% |
| 2023-09-08 | 2.80 | 2.84 | 2.79 | 2.80 | 1.92 | qfq | 8,733,200 | 24,535,814 | -0.36% |
| 2023-09-07 | 2.88 | 2.89 | 2.81 | 2.81 | 1.92 | qfq | 12,543,600 | 35,569,278 | -2.77% |
| 2023-09-06 | 2.92 | 2.92 | 2.87 | 2.89 | 1.98 | qfq | 10,833,323 | 31,285,917 | -1.03% |
| 2023-09-05 | 2.96 | 2.96 | 2.89 | 2.92 | 2.00 | qfq | 13,707,754 | 40,008,319 | -1.35% |
| 2023-09-04 | 2.94 | 2.97 | 2.93 | 2.96 | 2.03 | qfq | 14,584,065 | 43,066,073 | 1.02% |
| 2023-09-01 | 3.01 | 3.01 | 2.91 | 2.93 | 2.01 | qfq | 18,307,600 | 53,761,120 | -2.66% |
| 2023-08-31 | 2.99 | 3.02 | 2.92 | 3.01 | 2.06 | qfq | 20,264,000 | 60,111,923 | 0.33% |
| 2023-08-30 | 3.07 | 3.08 | 2.99 | 3.00 | 2.05 | qfq | 17,525,200 | 52,801,104 | -1.64% |
| 2023-08-29 | 2.94 | 3.05 | 2.93 | 3.05 | 2.09 | qfq | 25,834,789 | 77,731,782 | 3.04% |
| 2023-08-28 | 3.06 | 3.09 | 2.94 | 2.96 | 2.03 | qfq | 25,424,124 | 76,174,490 | 0.34% |
| 2023-08-25 | 2.93 | 3.00 | 2.90 | 2.95 | 2.02 | qfq | 18,279,100 | 54,040,815 | 1.03% |
| 2023-08-24 | 2.90 | 2.94 | 2.87 | 2.92 | 2.00 | qfq | 17,945,154 | 52,166,764 | 1.39% |
| 2023-08-23 | 2.96 | 2.98 | 2.88 | 2.88 | 1.97 | qfq | 17,945,100 | 52,344,420 | -2.37% |
| 2023-08-22 | 2.98 | 3.01 | 2.89 | 2.95 | 2.02 | qfq | 26,456,200 | 77,615,837 | -1.01% |
| 2023-08-21 | 2.90 | 3.04 | 2.90 | 2.98 | 2.04 | qfq | 27,590,900 | 82,527,161 | 0.34% |
| 2023-08-18 | 3.07 | 3.09 | 2.96 | 2.97 | 2.03 | qfq | 39,969,670 | 120,371,703 | -3.88% |
| 2023-08-17 | 3.15 | 3.17 | 3.06 | 3.09 | 2.11 | qfq | 41,100,451 | 127,295,370 | -1.59% |
| 2023-08-16 | 3.28 | 3.31 | 3.13 | 3.14 | 2.15 | qfq | 67,195,140 | 213,993,447 | -3.68% |
| 2023-08-15 | 3.35 | 3.48 | 3.21 | 3.26 | 2.23 | qfq | 109,864,681 | 365,268,431 | 1.88% |
| 2023-08-14 | 3.10 | 3.26 | 3.07 | 3.20 | 2.19 | qfq | 69,788,450 | 222,040,357 | 1.27% |
| 2023-08-11 | 3.04 | 3.28 | 3.04 | 3.16 | 2.16 | qfq | 78,747,616 | 248,278,902 | 3.61% |
| 2023-08-10 | 3.10 | 3.12 | 3.02 | 3.05 | 2.09 | qfq | 48,187,462 | 147,293,127 | -1.61% |
| 2023-08-09 | 3.13 | 3.22 | 3.09 | 3.10 | 2.12 | qfq | 73,919,398 | 232,584,187 | -2.82% |
| 2023-08-08 | 3.02 | 3.25 | 2.97 | 3.19 | 2.18 | qfq | 99,725,880 | 313,323,230 | 4.93% |
| 2023-08-07 | 3.10 | 3.10 | 3.00 | 3.04 | 2.08 | qfq | 73,067,360 | 221,605,328 | -5.59% |
| 2023-08-04 | 3.25 | 3.52 | 3.14 | 3.22 | 2.20 | qfq | 150,887,547 | 493,809,887 | -0.92% |
| 2023-08-03 | 3.05 | 3.25 | 3.03 | 3.25 | 2.22 | qfq | 59,090,880 | 189,361,386 | 10.17% |
| 2023-08-02 | 2.98 | 3.03 | 2.88 | 2.95 | 2.02 | qfq | 31,535,737 | 93,094,922 | -1.34% |
| 2023-08-01 | 2.95 | 3.11 | 2.93 | 2.99 | 2.05 | qfq | 52,273,050 | 157,915,722 | 1.36% |
| 2023-07-31 | 2.84 | 2.96 | 2.84 | 2.95 | 2.02 | qfq | 37,659,211 | 109,957,642 | 1.72% |
| 2023-07-28 | 2.80 | 2.91 | 2.80 | 2.90 | 1.98 | qfq | 39,082,590 | 112,395,837 | 2.47% |
| 2023-07-27 | 2.95 | 2.98 | 2.83 | 2.83 | 1.94 | qfq | 48,676,750 | 139,275,579 | -3.74% |
| 2023-07-26 | 2.93 | 3.06 | 2.91 | 2.94 | 2.01 | qfq | 73,720,193 | 218,527,626 | 1.03% |
| 2023-07-25 | 3.08 | 3.08 | 2.87 | 2.91 | 1.99 | qfq | 105,947,461 | 313,118,504 | 2.83% |
| 2023-07-24 | 2.60 | 2.83 | 2.58 | 2.83 | 1.94 | qfq | 28,254,529 | 78,281,978 | 10.12% |
| 2023-07-21 | 2.52 | 2.58 | 2.50 | 2.57 | 1.76 | qfq | 9,480,040 | 24,261,333 | 0.78% |
| 2023-07-20 | 2.55 | 2.57 | 2.53 | 2.55 | 1.75 | qfq | 7,781,642 | 19,837,191 | 0.39% |
| 2023-07-19 | 2.54 | 2.57 | 2.52 | 2.54 | 1.74 | qfq | 5,094,700 | 12,966,270 | 0.40% |
| 2023-07-18 | 2.57 | 2.57 | 2.52 | 2.53 | 1.73 | qfq | 4,733,776 | 12,028,755 | -1.17% |