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
欣龙控股000955.SZ
最近收盘价3.982026-07-17
最近交易日2026-07-17
成交量（股）21,524,000
成交额（元）87,213,760
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 | 4.21 | 4.28 | 3.91 | 3.98 | 3.98 | qfq | 21,524,000 | 87,213,760 | -5.91% |
| 2026-07-16 | 4.21 | 4.34 | 4.14 | 4.23 | 4.23 | qfq | 13,002,800 | 55,218,853 | 0.48% |
| 2026-07-15 | 4.15 | 4.28 | 4.10 | 4.21 | 4.21 | qfq | 13,790,000 | 57,965,163 | 0.00% |
| 2026-07-14 | 4.10 | 4.22 | 3.99 | 4.21 | 4.21 | qfq | 16,254,800 | 66,904,443 | 2.18% |
| 2026-07-13 | 4.27 | 4.54 | 4.10 | 4.12 | 4.12 | qfq | 22,394,000 | 95,186,170 | -3.29% |
| 2026-07-10 | 4.14 | 4.37 | 4.11 | 4.26 | 4.26 | qfq | 20,652,279 | 88,426,830 | 1.91% |
| 2026-07-09 | 4.21 | 4.45 | 4.08 | 4.18 | 4.18 | qfq | 21,595,857 | 91,644,329 | -1.18% |
| 2026-07-08 | 4.40 | 4.45 | 4.21 | 4.23 | 4.23 | qfq | 14,483,660 | 61,906,772 | -3.64% |
| 2026-07-07 | 4.38 | 4.49 | 4.22 | 4.39 | 4.39 | qfq | 23,507,218 | 102,793,510 | 0.92% |
| 2026-07-06 | 4.45 | 4.78 | 4.31 | 4.35 | 4.35 | qfq | 30,802,148 | 136,907,404 | -2.03% |
| 2026-07-03 | 4.80 | 4.87 | 4.42 | 4.44 | 4.44 | qfq | 43,505,291 | 196,257,941 | -9.57% |
| 2026-07-02 | 4.47 | 4.91 | 4.41 | 4.91 | 4.91 | qfq | 11,856,490 | 56,705,494 | 10.09% |
| 2026-07-01 | 4.38 | 4.53 | 4.33 | 4.46 | 4.46 | qfq | 14,576,900 | 64,946,609 | 1.59% |
| 2026-06-30 | 4.41 | 4.54 | 4.33 | 4.39 | 4.39 | qfq | 14,026,600 | 61,921,383 | -0.68% |
| 2026-06-29 | 4.45 | 4.72 | 4.28 | 4.42 | 4.42 | qfq | 19,853,001 | 88,186,358 | -0.45% |
| 2026-06-26 | 4.76 | 4.76 | 4.40 | 4.44 | 4.44 | qfq | 21,326,500 | 96,644,781 | -6.33% |
| 2026-06-25 | 4.98 | 5.02 | 4.72 | 4.74 | 4.74 | qfq | 22,340,289 | 107,511,403 | -4.82% |
| 2026-06-24 | 4.99 | 5.08 | 4.87 | 4.98 | 4.98 | qfq | 20,229,949 | 100,353,006 | -1.39% |
| 2026-06-23 | 4.86 | 5.15 | 4.86 | 5.05 | 5.05 | qfq | 32,639,600 | 163,290,531 | 4.34% |
| 2026-06-22 | 4.98 | 5.10 | 4.76 | 4.84 | 4.84 | qfq | 28,610,230 | 138,702,803 | -2.62% |
| 2026-06-18 | 4.56 | 5.08 | 4.49 | 4.97 | 4.97 | qfq | 61,866,636 | 301,708,923 | 7.34% |
| 2026-06-17 | 4.16 | 4.63 | 4.04 | 4.63 | 4.63 | qfq | 44,736,036 | 194,279,701 | 9.98% |
| 2026-06-16 | 3.99 | 4.26 | 3.91 | 4.21 | 4.21 | qfq | 22,554,130 | 92,476,452 | 5.25% |
| 2026-06-15 | 4.08 | 4.18 | 3.96 | 4.00 | 4.00 | qfq | 11,603,630 | 46,847,707 | -1.48% |
| 2026-06-12 | 4.00 | 4.09 | 3.93 | 4.06 | 4.06 | qfq | 11,611,400 | 46,909,118 | 1.75% |
| 2026-06-11 | 4.00 | 4.04 | 3.92 | 3.99 | 3.99 | qfq | 8,602,000 | 34,090,115 | -0.99% |
| 2026-06-10 | 4.06 | 4.10 | 3.95 | 4.03 | 4.03 | qfq | 10,194,912 | 40,816,915 | -0.98% |
| 2026-06-09 | 4.09 | 4.13 | 4.00 | 4.07 | 4.07 | qfq | 9,855,537 | 40,080,907 | 0.00% |
| 2026-06-08 | 4.05 | 4.22 | 3.98 | 4.07 | 4.07 | qfq | 14,539,500 | 59,504,182 | -2.40% |
| 2026-06-05 | 4.11 | 4.25 | 4.08 | 4.17 | 4.17 | qfq | 14,700,420 | 61,423,971 | 1.46% |
| 2026-06-04 | 4.17 | 4.21 | 4.08 | 4.11 | 4.11 | qfq | 10,168,170 | 41,962,736 | -1.91% |
| 2026-06-03 | 4.21 | 4.25 | 4.15 | 4.19 | 4.19 | qfq | 9,301,229 | 39,072,863 | -0.95% |
| 2026-06-02 | 4.45 | 4.48 | 4.20 | 4.23 | 4.23 | qfq | 18,806,700 | 79,959,525 | -4.94% |
| 2026-06-01 | 4.28 | 4.46 | 4.19 | 4.45 | 4.45 | qfq | 19,038,801 | 83,530,121 | 4.22% |
| 2026-05-29 | 4.33 | 4.76 | 4.22 | 4.27 | 4.27 | qfq | 23,831,900 | 103,888,310 | -1.39% |
| 2026-05-28 | 4.24 | 4.35 | 4.18 | 4.33 | 4.33 | qfq | 12,446,634 | 53,273,049 | 1.64% |
| 2026-05-27 | 4.37 | 4.41 | 4.21 | 4.26 | 4.26 | qfq | 11,812,100 | 50,332,007 | -2.52% |
| 2026-05-26 | 4.48 | 4.49 | 4.32 | 4.37 | 4.37 | qfq | 11,391,100 | 49,926,345 | -1.80% |
| 2026-05-25 | 4.62 | 4.67 | 4.42 | 4.45 | 4.45 | qfq | 10,840,600 | 48,731,376 | -2.63% |
| 2026-05-22 | 4.52 | 4.61 | 4.43 | 4.57 | 4.57 | qfq | 10,781,800 | 48,739,609 | 1.56% |
| 2026-05-21 | 4.68 | 4.72 | 4.49 | 4.50 | 4.50 | qfq | 13,600,600 | 62,886,491 | -3.23% |
| 2026-05-20 | 4.69 | 4.72 | 4.59 | 4.65 | 4.65 | qfq | 11,794,800 | 54,667,060 | -1.90% |
| 2026-05-19 | 4.78 | 4.81 | 4.65 | 4.74 | 4.74 | qfq | 10,868,000 | 51,343,119 | -0.84% |
| 2026-05-18 | 4.77 | 4.80 | 4.62 | 4.78 | 4.78 | qfq | 12,536,799 | 59,221,866 | 1.27% |
| 2026-05-15 | 4.80 | 4.84 | 4.70 | 4.72 | 4.72 | qfq | 14,317,301 | 68,001,646 | -1.67% |
| 2026-05-14 | 5.00 | 5.02 | 4.79 | 4.80 | 4.80 | qfq | 13,284,809 | 64,267,769 | -3.03% |
| 2026-05-13 | 4.86 | 5.00 | 4.79 | 4.95 | 4.95 | qfq | 23,154,700 | 113,551,667 | 2.70% |
| 2026-05-12 | 5.15 | 5.15 | 4.68 | 4.82 | 4.82 | qfq | 39,095,091 | 189,922,682 | -7.31% |
| 2026-05-11 | 5.24 | 5.26 | 5.10 | 5.20 | 5.20 | qfq | 15,371,100 | 79,403,071 | -0.57% |
| 2026-05-08 | 5.15 | 5.25 | 5.12 | 5.23 | 5.23 | qfq | 11,237,400 | 58,603,705 | 1.95% |
| 2026-05-07 | 5.18 | 5.21 | 5.13 | 5.13 | 5.13 | qfq | 10,470,700 | 54,106,932 | -0.97% |
| 2026-05-06 | 5.22 | 5.26 | 5.14 | 5.18 | 5.18 | qfq | 11,792,127 | 61,235,417 | -0.38% |
| 2026-04-30 | 5.21 | 5.28 | 5.15 | 5.20 | 5.20 | qfq | 9,562,500 | 49,819,296 | 0.39% |
| 2026-04-29 | 5.04 | 5.22 | 5.04 | 5.18 | 5.18 | qfq | 13,288,700 | 68,835,949 | 1.97% |
| 2026-04-28 | 5.11 | 5.15 | 5.04 | 5.08 | 5.08 | qfq | 9,564,820 | 48,752,559 | -1.17% |
| 2026-04-27 | 5.00 | 5.16 | 4.88 | 5.14 | 5.14 | qfq | 17,922,500 | 90,067,599 | 1.98% |
| 2026-04-24 | 4.96 | 5.08 | 4.88 | 5.04 | 5.04 | qfq | 11,914,800 | 59,429,854 | 1.00% |
| 2026-04-23 | 5.02 | 5.19 | 4.95 | 4.99 | 4.99 | qfq | 12,889,781 | 64,522,978 | -0.60% |
| 2026-04-22 | 5.12 | 5.12 | 4.98 | 5.02 | 5.02 | qfq | 11,960,400 | 60,009,169 | -1.95% |
| 2026-04-21 | 5.12 | 5.24 | 5.10 | 5.12 | 5.12 | qfq | 17,093,200 | 88,199,948 | -0.39% |
| 2026-04-20 | 5.01 | 5.16 | 4.96 | 5.14 | 5.14 | qfq | 13,933,700 | 70,917,999 | 2.19% |
| 2026-04-17 | 5.10 | 5.15 | 4.94 | 5.03 | 5.03 | qfq | 16,884,800 | 84,829,650 | -0.40% |
| 2026-04-16 | 4.91 | 5.08 | 4.86 | 5.05 | 5.05 | qfq | 13,459,715 | 67,342,619 | 3.06% |
| 2026-04-15 | 5.00 | 5.04 | 4.89 | 4.90 | 4.90 | qfq | 8,881,100 | 43,854,516 | -2.20% |
| 2026-04-14 | 5.04 | 5.06 | 4.95 | 5.01 | 5.01 | qfq | 9,255,300 | 46,181,352 | -0.20% |
| 2026-04-13 | 4.94 | 5.04 | 4.91 | 5.02 | 5.02 | qfq | 10,077,980 | 50,230,105 | 1.01% |
| 2026-04-10 | 4.93 | 5.02 | 4.91 | 4.97 | 4.97 | qfq | 8,461,800 | 42,121,251 | 1.22% |
| 2026-04-09 | 5.00 | 5.07 | 4.89 | 4.91 | 4.91 | qfq | 11,076,160 | 54,875,531 | -1.80% |
| 2026-04-08 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | qfq | 12,932,800 | 64,752,314 | 2.88% |
| 2026-04-07 | 4.72 | 4.92 | 4.69 | 4.86 | 4.86 | qfq | 11,399,000 | 55,122,979 | 2.97% |
| 2026-04-03 | 4.89 | 4.90 | 4.67 | 4.72 | 4.72 | qfq | 11,157,700 | 52,878,304 | -3.48% |
| 2026-04-02 | 4.96 | 4.98 | 4.87 | 4.89 | 4.89 | qfq | 10,147,800 | 49,848,099 | -2.00% |
| 2026-04-01 | 4.99 | 5.04 | 4.92 | 4.99 | 4.99 | qfq | 11,169,600 | 55,511,664 | 1.42% |
| 2026-03-31 | 5.08 | 5.09 | 4.92 | 4.92 | 4.92 | qfq | 11,308,829 | 56,564,564 | -2.38% |
| 2026-03-30 | 4.93 | 5.07 | 4.87 | 5.04 | 5.04 | qfq | 15,080,501 | 75,139,557 | 1.82% |
| 2026-03-27 | 4.87 | 4.97 | 4.83 | 4.95 | 4.95 | qfq | 11,773,920 | 58,066,946 | 1.23% |
| 2026-03-26 | 5.01 | 5.09 | 4.87 | 4.89 | 4.89 | qfq | 13,040,193 | 64,531,288 | -2.78% |
| 2026-03-25 | 4.93 | 5.04 | 4.89 | 5.03 | 5.03 | qfq | 15,508,137 | 77,318,974 | 3.07% |
| 2026-03-24 | 4.76 | 4.90 | 4.62 | 4.88 | 4.88 | qfq | 23,204,700 | 110,514,537 | 5.40% |
| 2026-03-23 | 4.77 | 4.87 | 4.59 | 4.63 | 4.63 | qfq | 19,803,023 | 93,776,744 | -5.12% |
| 2026-03-20 | 5.11 | 5.13 | 4.88 | 4.88 | 4.88 | qfq | 20,093,489 | 99,763,933 | -4.31% |
| 2026-03-19 | 5.20 | 5.22 | 5.08 | 5.10 | 5.10 | qfq | 14,002,800 | 71,980,881 | -3.04% |
| 2026-03-18 | 5.21 | 5.27 | 5.16 | 5.26 | 5.26 | qfq | 10,025,482 | 52,269,387 | 1.15% |
| 2026-03-17 | 5.34 | 5.37 | 5.20 | 5.20 | 5.20 | qfq | 14,614,400 | 77,376,508 | -2.26% |
| 2026-03-16 | 5.26 | 5.40 | 5.23 | 5.32 | 5.32 | qfq | 11,533,329 | 61,291,018 | 0.95% |
| 2026-03-13 | 5.31 | 5.39 | 5.25 | 5.27 | 5.27 | qfq | 11,599,400 | 61,744,953 | -0.75% |
| 2026-03-12 | 5.37 | 5.41 | 5.30 | 5.31 | 5.31 | qfq | 11,257,701 | 60,151,553 | -1.30% |
| 2026-03-11 | 5.51 | 5.51 | 5.34 | 5.38 | 5.38 | qfq | 13,922,200 | 75,157,487 | -2.00% |
| 2026-03-10 | 5.44 | 5.52 | 5.44 | 5.49 | 5.49 | qfq | 10,438,929 | 57,191,863 | 1.29% |
| 2026-03-09 | 5.49 | 5.54 | 5.30 | 5.42 | 5.42 | qfq | 15,079,000 | 81,374,064 | -1.81% |
| 2026-03-06 | 5.32 | 5.53 | 5.30 | 5.52 | 5.52 | qfq | 12,244,830 | 66,733,097 | 2.99% |
| 2026-03-05 | 5.41 | 5.46 | 5.35 | 5.36 | 5.36 | qfq | 10,141,100 | 54,702,779 | 0.19% |
| 2026-03-04 | 5.32 | 5.41 | 5.27 | 5.35 | 5.35 | qfq | 14,322,900 | 76,501,627 | 0.19% |
| 2026-03-03 | 5.51 | 5.60 | 5.33 | 5.34 | 5.34 | qfq | 20,247,872 | 110,740,176 | -2.38% |
| 2026-03-02 | 5.74 | 5.79 | 5.42 | 5.47 | 5.47 | qfq | 33,217,300 | 184,091,945 | -6.81% |
| 2026-02-27 | 5.78 | 5.88 | 5.74 | 5.87 | 5.87 | qfq | 11,960,700 | 69,463,969 | 1.56% |
| 2026-02-26 | 5.86 | 5.87 | 5.74 | 5.78 | 5.78 | qfq | 14,678,801 | 84,858,650 | -1.70% |
| 2026-02-25 | 5.76 | 5.92 | 5.75 | 5.88 | 5.88 | qfq | 14,923,300 | 87,606,983 | 2.26% |
| 2026-02-24 | 5.71 | 5.77 | 5.64 | 5.75 | 5.75 | qfq | 12,892,200 | 73,895,072 | 1.05% |
| 2026-02-13 | 5.65 | 5.76 | 5.63 | 5.69 | 5.69 | qfq | 11,373,600 | 64,906,125 | 1.07% |
| 2026-02-12 | 5.77 | 5.84 | 5.62 | 5.63 | 5.63 | qfq | 13,808,500 | 78,382,341 | -2.60% |
| 2026-02-11 | 5.80 | 5.85 | 5.74 | 5.78 | 5.78 | qfq | 10,205,330 | 59,194,952 | -0.34% |
| 2026-02-10 | 5.87 | 5.89 | 5.79 | 5.80 | 5.80 | qfq | 13,776,180 | 80,374,680 | -1.36% |
| 2026-02-09 | 5.86 | 5.92 | 5.82 | 5.88 | 5.88 | qfq | 15,774,602 | 92,794,658 | 1.20% |
| 2026-02-06 | 5.75 | 5.88 | 5.67 | 5.81 | 5.81 | qfq | 21,460,230 | 124,226,961 | 1.22% |
| 2026-02-05 | 5.68 | 5.82 | 5.66 | 5.74 | 5.74 | qfq | 19,054,300 | 109,882,825 | 0.53% |
| 2026-02-04 | 5.67 | 5.76 | 5.61 | 5.71 | 5.71 | qfq | 14,406,100 | 81,990,682 | 0.71% |
| 2026-02-03 | 5.57 | 5.68 | 5.53 | 5.67 | 5.67 | qfq | 14,715,500 | 82,575,539 | 2.35% |
| 2026-02-02 | 5.66 | 5.74 | 5.53 | 5.54 | 5.54 | qfq | 25,165,100 | 141,702,186 | -3.48% |
| 2026-01-30 | 5.67 | 5.85 | 5.65 | 5.74 | 5.74 | qfq | 21,561,200 | 123,817,555 | 0.70% |
| 2026-01-29 | 5.66 | 5.83 | 5.63 | 5.70 | 5.70 | qfq | 20,853,200 | 119,352,343 | 1.06% |
| 2026-01-28 | 5.67 | 5.72 | 5.61 | 5.64 | 5.64 | qfq | 15,653,430 | 88,646,710 | -0.18% |
| 2026-01-27 | 5.78 | 5.82 | 5.58 | 5.65 | 5.65 | qfq | 18,172,890 | 103,193,314 | -1.40% |
| 2026-01-26 | 5.82 | 5.89 | 5.67 | 5.73 | 5.73 | qfq | 21,390,100 | 122,805,892 | -1.55% |
| 2026-01-23 | 5.73 | 5.83 | 5.71 | 5.82 | 5.82 | qfq | 16,234,340 | 94,010,816 | 1.22% |
| 2026-01-22 | 5.68 | 5.78 | 5.61 | 5.75 | 5.75 | qfq | 22,183,860 | 126,354,101 | 2.68% |
| 2026-01-21 | 5.54 | 5.62 | 5.47 | 5.60 | 5.60 | qfq | 13,035,000 | 72,775,709 | 0.36% |
| 2026-01-20 | 5.70 | 5.70 | 5.55 | 5.58 | 5.58 | qfq | 17,139,001 | 95,890,058 | -2.11% |
| 2026-01-19 | 5.54 | 5.72 | 5.51 | 5.70 | 5.70 | qfq | 22,591,500 | 127,582,079 | 2.70% |
| 2026-01-16 | 5.61 | 5.64 | 5.45 | 5.55 | 5.55 | qfq | 21,309,000 | 117,954,722 | -1.25% |
| 2026-01-15 | 5.68 | 5.69 | 5.56 | 5.62 | 5.62 | qfq | 20,843,801 | 116,934,594 | -1.58% |
| 2026-01-14 | 5.76 | 5.83 | 5.63 | 5.71 | 5.71 | qfq | 28,897,572 | 165,977,928 | -1.04% |
| 2026-01-13 | 5.97 | 5.99 | 5.76 | 5.77 | 5.77 | qfq | 32,700,000 | 192,100,559 | -3.51% |
| 2026-01-12 | 5.94 | 6.08 | 5.92 | 5.98 | 5.98 | qfq | 37,441,259 | 224,012,515 | 1.01% |
| 2026-01-09 | 5.91 | 5.95 | 5.83 | 5.92 | 5.92 | qfq | 27,225,421 | 160,481,931 | 0.00% |
| 2026-01-08 | 5.87 | 6.01 | 5.85 | 5.92 | 5.92 | qfq | 24,184,600 | 143,642,744 | 0.34% |
| 2026-01-07 | 5.98 | 6.06 | 5.87 | 5.90 | 5.90 | qfq | 29,039,472 | 172,452,806 | -1.99% |
| 2026-01-06 | 6.00 | 6.13 | 5.98 | 6.02 | 6.02 | qfq | 26,227,573 | 158,549,069 | 0.33% |
| 2026-01-05 | 6.23 | 6.25 | 5.95 | 6.00 | 6.00 | qfq | 31,956,801 | 191,990,920 | -3.54% |
| 2025-12-31 | 6.32 | 6.36 | 6.06 | 6.22 | 6.22 | qfq | 29,494,904 | 183,034,615 | -0.16% |
| 2025-12-30 | 6.60 | 6.61 | 6.20 | 6.23 | 6.23 | qfq | 45,298,700 | 285,943,088 | -5.61% |
| 2025-12-29 | 6.80 | 7.15 | 6.58 | 6.60 | 6.60 | qfq | 56,643,200 | 383,825,763 | -2.94% |
| 2025-12-26 | 6.70 | 7.05 | 6.64 | 6.80 | 6.80 | qfq | 70,721,040 | 485,833,856 | 2.10% |
| 2025-12-25 | 6.75 | 6.86 | 6.60 | 6.66 | 6.66 | qfq | 40,620,301 | 271,787,920 | -0.89% |
| 2025-12-24 | 6.63 | 6.87 | 6.48 | 6.72 | 6.72 | qfq | 65,732,700 | 438,384,401 | 0.15% |
| 2025-12-23 | 7.03 | 7.18 | 6.67 | 6.71 | 6.71 | qfq | 97,212,077 | 671,061,667 | 0.45% |
| 2025-12-22 | 6.19 | 6.68 | 6.19 | 6.68 | 6.68 | qfq | 36,710,757 | 238,708,818 | 10.05% |
| 2025-12-19 | 5.85 | 6.20 | 5.65 | 6.07 | 6.07 | qfq | 53,316,675 | 315,096,391 | 5.57% |
| 2025-12-18 | 5.96 | 6.02 | 5.74 | 5.75 | 5.75 | qfq | 30,289,301 | 177,071,346 | -3.04% |
| 2025-12-17 | 6.12 | 6.12 | 5.73 | 5.93 | 5.93 | qfq | 38,671,746 | 227,767,896 | -4.51% |
| 2025-12-16 | 6.56 | 6.92 | 6.15 | 6.21 | 6.21 | qfq | 45,765,392 | 293,021,038 | -5.34% |
| 2025-12-15 | 6.58 | 6.75 | 6.26 | 6.56 | 6.56 | qfq | 41,136,730 | 268,721,430 | -1.80% |
| 2025-12-12 | 6.96 | 6.97 | 6.59 | 6.68 | 6.68 | qfq | 57,671,730 | 387,261,101 | -4.16% |
| 2025-12-11 | 7.40 | 7.56 | 6.86 | 6.97 | 6.97 | qfq | 79,878,173 | 571,295,641 | -3.46% |
| 2025-12-10 | 6.62 | 7.22 | 6.55 | 7.22 | 7.22 | qfq | 79,209,666 | 547,695,996 | 10.06% |
| 2025-12-09 | 7.00 | 7.04 | 6.56 | 6.56 | 6.56 | qfq | 54,402,500 | 363,470,457 | -7.61% |
| 2025-12-08 | 6.82 | 7.15 | 6.76 | 7.10 | 7.10 | qfq | 48,998,040 | 342,054,564 | 4.26% |
| 2025-12-05 | 6.89 | 7.05 | 6.57 | 6.81 | 6.81 | qfq | 46,290,759 | 315,638,429 | -0.44% |
| 2025-12-04 | 7.10 | 7.42 | 6.78 | 6.84 | 6.84 | qfq | 47,274,558 | 329,017,556 | -3.25% |
| 2025-12-03 | 7.16 | 7.43 | 7.04 | 7.07 | 7.07 | qfq | 66,406,100 | 481,463,382 | -1.39% |
| 2025-12-02 | 6.86 | 7.30 | 6.73 | 7.17 | 7.17 | qfq | 57,386,816 | 405,717,407 | 4.06% |
| 2025-12-01 | 6.97 | 7.04 | 6.85 | 6.89 | 6.89 | qfq | 36,700,500 | 253,806,345 | -2.41% |
| 2025-11-28 | 6.72 | 7.11 | 6.55 | 7.06 | 7.06 | qfq | 53,416,180 | 369,962,374 | 4.90% |
| 2025-11-27 | 6.95 | 7.01 | 6.58 | 6.73 | 6.73 | qfq | 62,490,850 | 422,604,996 | -4.81% |
| 2025-11-26 | 7.16 | 7.48 | 7.02 | 7.07 | 7.07 | qfq | 70,546,259 | 512,826,413 | -3.02% |
| 2025-11-25 | 7.07 | 7.52 | 6.91 | 7.29 | 7.29 | qfq | 66,420,314 | 475,333,377 | 3.55% |
| 2025-11-24 | 7.50 | 7.88 | 6.91 | 7.04 | 7.04 | qfq | 68,095,792 | 494,239,193 | -6.13% |
| 2025-11-21 | 7.59 | 8.00 | 7.29 | 7.50 | 7.50 | qfq | 81,306,088 | 617,070,429 | -4.70% |
| 2025-11-20 | 7.40 | 8.23 | 7.15 | 7.87 | 7.87 | qfq | 112,714,500 | 858,226,969 | 0.38% |
| 2025-11-19 | 8.30 | 8.77 | 7.77 | 7.84 | 7.84 | qfq | 136,676,195 | 1,130,825,817 | -6.89% |
| 2025-11-18 | 7.53 | 8.42 | 7.36 | 8.42 | 8.42 | qfq | 125,347,783 | 995,124,438 | 10.07% |
| 2025-11-17 | 8.12 | 8.12 | 7.52 | 7.65 | 7.65 | qfq | 157,782,271 | 1,247,045,142 | 3.66% |
| 2025-11-14 | 6.91 | 7.38 | 6.85 | 7.38 | 7.38 | qfq | 33,666,405 | 245,676,303 | 9.99% |
| 2025-11-13 | 6.66 | 6.84 | 6.55 | 6.71 | 6.71 | qfq | 41,218,501 | 278,084,551 | -0.59% |
| 2025-11-12 | 6.82 | 6.99 | 6.71 | 6.75 | 6.75 | qfq | 51,362,202 | 349,027,097 | -2.17% |
| 2025-11-11 | 6.49 | 7.16 | 6.46 | 6.90 | 6.90 | qfq | 88,762,586 | 607,357,128 | 5.99% |
| 2025-11-10 | 6.61 | 6.76 | 6.30 | 6.51 | 6.51 | qfq | 76,871,588 | 502,825,984 | -2.25% |
| 2025-11-07 | 7.13 | 7.15 | 6.56 | 6.66 | 6.66 | qfq | 86,958,832 | 592,416,417 | 0.00% |
| 2025-11-06 | 6.83 | 7.03 | 6.48 | 6.66 | 6.66 | qfq | 102,487,586 | 688,633,228 | -5.26% |
| 2025-11-05 | 6.85 | 7.50 | 6.73 | 7.03 | 7.03 | qfq | 136,899,850 | 981,598,434 | -0.57% |
| 2025-11-04 | 7.30 | 7.50 | 6.85 | 7.07 | 7.07 | qfq | 155,970,659 | 1,122,059,281 | 3.67% |
| 2025-11-03 | 6.36 | 6.82 | 6.24 | 6.82 | 6.82 | qfq | 51,480,153 | 340,138,268 | 10.00% |
| 2025-10-31 | 5.76 | 6.20 | 5.75 | 6.20 | 6.20 | qfq | 31,307,420 | 189,824,871 | 9.93% |
| 2025-10-30 | 5.61 | 5.73 | 5.50 | 5.64 | 5.64 | qfq | 21,064,800 | 117,850,844 | -0.53% |
| 2025-10-29 | 5.56 | 5.76 | 5.51 | 5.67 | 5.67 | qfq | 28,358,800 | 160,731,712 | 2.16% |
| 2025-10-28 | 5.50 | 5.76 | 5.46 | 5.55 | 5.55 | qfq | 20,507,700 | 115,096,861 | 2.02% |
| 2025-10-27 | 5.53 | 5.56 | 5.41 | 5.44 | 5.44 | qfq | 16,722,300 | 91,425,193 | -0.73% |
| 2025-10-24 | 5.58 | 5.70 | 5.44 | 5.48 | 5.48 | qfq | 16,943,900 | 93,775,808 | -2.14% |
| 2025-10-23 | 5.60 | 5.72 | 5.50 | 5.60 | 5.60 | qfq | 18,614,738 | 104,163,937 | -0.18% |
| 2025-10-22 | 5.78 | 5.84 | 5.60 | 5.61 | 5.61 | qfq | 23,778,703 | 135,058,149 | -3.94% |
| 2025-10-21 | 5.75 | 5.87 | 5.64 | 5.84 | 5.84 | qfq | 30,420,537 | 176,007,747 | 0.52% |
| 2025-10-20 | 5.59 | 6.03 | 5.57 | 5.81 | 5.81 | qfq | 39,521,036 | 229,876,420 | 5.06% |
| 2025-10-17 | 5.48 | 5.64 | 5.43 | 5.53 | 5.53 | qfq | 27,844,900 | 154,876,946 | -0.18% |
| 2025-10-16 | 5.45 | 5.58 | 5.39 | 5.54 | 5.54 | qfq | 24,105,227 | 132,621,458 | 1.84% |
| 2025-10-15 | 5.44 | 5.46 | 5.37 | 5.44 | 5.44 | qfq | 11,199,018 | 60,678,127 | 0.18% |
| 2025-10-14 | 5.45 | 5.60 | 5.39 | 5.43 | 5.43 | qfq | 18,018,700 | 99,086,297 | -0.73% |
| 2025-10-13 | 5.29 | 5.55 | 5.25 | 5.47 | 5.47 | qfq | 20,333,158 | 110,385,800 | -0.36% |
| 2025-10-10 | 5.36 | 5.77 | 5.29 | 5.49 | 5.49 | qfq | 23,035,758 | 126,783,457 | 3.20% |
| 2025-10-09 | 5.45 | 5.50 | 5.26 | 5.32 | 5.32 | qfq | 18,743,593 | 99,520,488 | -3.45% |
| 2025-09-30 | 5.40 | 5.52 | 5.36 | 5.51 | 5.51 | qfq | 21,722,183 | 118,743,154 | 1.47% |
| 2025-09-29 | 5.21 | 5.45 | 5.17 | 5.43 | 5.43 | qfq | 28,486,800 | 152,448,458 | 3.23% |
| 2025-09-26 | 5.07 | 5.43 | 5.03 | 5.26 | 5.26 | qfq | 32,747,682 | 173,048,360 | 2.73% |
| 2025-09-25 | 5.11 | 5.15 | 5.03 | 5.12 | 5.12 | qfq | 18,331,030 | 93,705,345 | 0.20% |
| 2025-09-24 | 4.86 | 5.13 | 4.85 | 5.11 | 5.11 | qfq | 20,892,550 | 105,171,112 | 4.50% |
| 2025-09-23 | 4.98 | 4.98 | 4.78 | 4.89 | 4.89 | qfq | 10,172,780 | 49,467,561 | -1.61% |
| 2025-09-22 | 5.01 | 5.01 | 4.92 | 4.97 | 4.97 | qfq | 7,669,400 | 37,978,808 | -0.40% |
| 2025-09-19 | 5.04 | 5.07 | 4.93 | 4.99 | 4.99 | qfq | 10,835,252 | 54,156,739 | -1.19% |
| 2025-09-18 | 5.10 | 5.12 | 4.96 | 5.05 | 5.05 | qfq | 18,701,899 | 94,441,290 | -0.39% |
| 2025-09-17 | 5.10 | 5.12 | 5.02 | 5.07 | 5.07 | qfq | 16,750,950 | 84,816,221 | -0.39% |
| 2025-09-16 | 4.94 | 5.11 | 4.91 | 5.09 | 5.09 | qfq | 19,446,901 | 97,503,899 | 3.46% |
| 2025-09-15 | 4.89 | 4.95 | 4.86 | 4.92 | 4.92 | qfq | 9,059,400 | 44,453,152 | -0.20% |
| 2025-09-12 | 4.84 | 4.95 | 4.81 | 4.93 | 4.93 | qfq | 13,912,010 | 67,964,943 | 2.07% |
| 2025-09-11 | 4.86 | 4.86 | 4.73 | 4.83 | 4.83 | qfq | 12,552,270 | 59,948,534 | -0.41% |
| 2025-09-10 | 4.80 | 4.89 | 4.79 | 4.85 | 4.85 | qfq | 10,280,550 | 49,804,543 | 1.04% |
| 2025-09-09 | 4.85 | 4.87 | 4.78 | 4.80 | 4.80 | qfq | 7,942,730 | 38,226,764 | -0.83% |
| 2025-09-08 | 4.79 | 4.85 | 4.76 | 4.84 | 4.84 | qfq | 9,089,762 | 43,742,201 | 1.04% |
| 2025-09-05 | 4.75 | 4.79 | 4.64 | 4.79 | 4.79 | qfq | 10,434,501 | 49,277,865 | 1.27% |
| 2025-09-04 | 4.73 | 4.84 | 4.69 | 4.73 | 4.73 | qfq | 14,761,300 | 70,534,031 | 0.42% |
| 2025-09-03 | 4.80 | 4.86 | 4.68 | 4.71 | 4.71 | qfq | 10,496,530 | 49,899,113 | -1.46% |
| 2025-09-02 | 4.85 | 4.86 | 4.71 | 4.78 | 4.78 | qfq | 11,555,050 | 54,989,179 | -0.83% |
| 2025-09-01 | 4.74 | 4.90 | 4.72 | 4.82 | 4.82 | qfq | 11,091,980 | 53,622,476 | 1.05% |
| 2025-08-29 | 4.83 | 4.84 | 4.76 | 4.77 | 4.77 | qfq | 11,237,200 | 53,859,178 | -1.24% |
| 2025-08-28 | 4.88 | 4.94 | 4.68 | 4.83 | 4.83 | qfq | 16,133,100 | 77,723,751 | -0.62% |
| 2025-08-27 | 5.01 | 5.06 | 4.86 | 4.86 | 4.86 | qfq | 17,297,001 | 85,802,485 | -3.38% |
| 2025-08-26 | 4.95 | 5.08 | 4.88 | 5.03 | 5.03 | qfq | 18,826,000 | 94,258,830 | 1.62% |
| 2025-08-25 | 4.99 | 5.01 | 4.91 | 4.95 | 4.95 | qfq | 16,856,500 | 83,581,220 | -0.80% |
| 2025-08-22 | 5.03 | 5.08 | 4.90 | 4.99 | 4.99 | qfq | 19,548,500 | 96,969,241 | -0.20% |
| 2025-08-21 | 5.00 | 5.03 | 4.96 | 5.00 | 5.00 | qfq | 15,789,300 | 78,727,711 | 0.20% |
| 2025-08-20 | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | qfq | 11,657,000 | 57,788,925 | 0.20% |
| 2025-08-19 | 4.96 | 5.01 | 4.92 | 4.98 | 4.98 | qfq | 14,716,100 | 73,134,856 | 0.61% |
| 2025-08-18 | 4.98 | 5.07 | 4.92 | 4.95 | 4.95 | qfq | 16,980,600 | 84,720,596 | -0.60% |
| 2025-08-15 | 4.96 | 5.02 | 4.94 | 4.98 | 4.98 | qfq | 12,273,500 | 61,020,441 | 0.20% |
| 2025-08-14 | 5.15 | 5.17 | 4.95 | 4.97 | 4.97 | qfq | 17,616,702 | 88,574,262 | -3.50% |
| 2025-08-13 | 5.18 | 5.19 | 5.12 | 5.15 | 5.15 | qfq | 11,809,101 | 60,840,408 | -0.39% |
| 2025-08-12 | 5.14 | 5.22 | 5.10 | 5.17 | 5.17 | qfq | 16,543,001 | 85,193,854 | 0.78% |
| 2025-08-11 | 5.02 | 5.19 | 4.95 | 5.13 | 5.13 | qfq | 24,273,400 | 124,109,621 | 2.40% |
| 2025-08-08 | 4.88 | 5.02 | 4.83 | 5.01 | 5.01 | qfq | 18,290,100 | 90,134,974 | 3.09% |
| 2025-08-07 | 4.90 | 4.91 | 4.84 | 4.86 | 4.86 | qfq | 11,293,930 | 54,961,380 | -0.82% |
| 2025-08-06 | 4.89 | 4.90 | 4.82 | 4.90 | 4.90 | qfq | 13,821,500 | 67,307,065 | 0.41% |
| 2025-08-05 | 4.85 | 4.94 | 4.84 | 4.88 | 4.88 | qfq | 16,009,530 | 78,325,432 | 0.83% |
| 2025-08-04 | 4.80 | 4.87 | 4.75 | 4.84 | 4.84 | qfq | 12,452,300 | 60,132,521 | 0.21% |
| 2025-08-01 | 4.83 | 4.88 | 4.79 | 4.83 | 4.83 | qfq | 13,983,100 | 67,715,247 | 0.21% |
| 2025-07-31 | 4.92 | 4.97 | 4.80 | 4.82 | 4.82 | qfq | 22,757,301 | 110,873,025 | -2.03% |
| 2025-07-30 | 4.89 | 4.96 | 4.81 | 4.92 | 4.92 | qfq | 27,471,110 | 134,611,591 | 0.61% |
| 2025-07-29 | 5.04 | 5.31 | 4.86 | 4.89 | 4.89 | qfq | 36,279,800 | 181,141,190 | -1.61% |
| 2025-07-28 | 5.10 | 5.21 | 4.96 | 4.97 | 4.97 | qfq | 40,854,100 | 207,040,523 | -3.31% |
| 2025-07-25 | 5.58 | 5.58 | 5.10 | 5.14 | 5.14 | qfq | 75,987,835 | 395,890,488 | -9.03% |
| 2025-07-24 | 5.11 | 5.65 | 5.10 | 5.65 | 5.65 | qfq | 47,185,386 | 256,587,910 | 9.92% |
| 2025-07-23 | 5.40 | 5.43 | 5.11 | 5.14 | 5.14 | qfq | 31,206,890 | 162,835,236 | -5.69% |
| 2025-07-22 | 5.44 | 5.48 | 5.32 | 5.45 | 5.45 | qfq | 27,095,757 | 146,402,496 | 1.30% |
| 2025-07-21 | 5.34 | 5.54 | 5.29 | 5.38 | 5.38 | qfq | 23,130,680 | 124,931,970 | 0.19% |
| 2025-07-18 | 5.30 | 5.45 | 5.19 | 5.37 | 5.37 | qfq | 20,403,540 | 108,074,951 | 1.32% |
| 2025-07-17 | 5.24 | 5.33 | 5.16 | 5.30 | 5.30 | qfq | 16,510,401 | 86,739,199 | 0.57% |
| 2025-07-16 | 5.09 | 5.44 | 5.04 | 5.27 | 5.27 | qfq | 35,033,770 | 184,970,805 | 4.15% |
| 2025-07-15 | 5.18 | 5.19 | 4.99 | 5.06 | 5.06 | qfq | 20,373,008 | 103,263,651 | -2.50% |
| 2025-07-14 | 4.95 | 5.20 | 4.93 | 5.19 | 5.19 | qfq | 21,845,202 | 111,646,374 | 4.43% |
| 2025-07-11 | 5.02 | 5.05 | 4.91 | 4.97 | 4.97 | qfq | 12,137,161 | 60,181,808 | -0.20% |
| 2025-07-10 | 4.92 | 5.03 | 4.91 | 4.98 | 4.98 | qfq | 14,583,590 | 72,231,469 | 0.81% |
| 2025-07-09 | 4.86 | 5.08 | 4.86 | 4.94 | 4.94 | qfq | 25,789,758 | 128,185,401 | 1.65% |
| 2025-07-08 | 4.79 | 4.86 | 4.76 | 4.86 | 4.86 | qfq | 12,075,400 | 58,147,701 | 1.46% |
| 2025-07-07 | 4.69 | 4.87 | 4.68 | 4.79 | 4.79 | qfq | 15,732,400 | 75,268,442 | 1.70% |
| 2025-07-04 | 4.69 | 4.76 | 4.69 | 4.71 | 4.71 | qfq | 11,131,101 | 52,584,793 | 0.43% |
| 2025-07-03 | 4.70 | 4.73 | 4.62 | 4.69 | 4.69 | qfq | 7,119,190 | 33,446,915 | 0.00% |
| 2025-07-02 | 4.69 | 4.74 | 4.66 | 4.69 | 4.69 | qfq | 8,279,300 | 38,852,846 | -0.42% |
| 2025-07-01 | 4.68 | 4.74 | 4.63 | 4.71 | 4.71 | qfq | 8,769,975 | 41,087,744 | 0.21% |
| 2025-06-30 | 4.66 | 4.70 | 4.64 | 4.70 | 4.70 | qfq | 7,324,661 | 34,252,261 | 1.08% |
| 2025-06-27 | 4.65 | 4.68 | 4.60 | 4.65 | 4.65 | qfq | 6,182,300 | 28,690,573 | 0.00% |
| 2025-06-26 | 4.60 | 4.66 | 4.55 | 4.65 | 4.65 | qfq | 9,844,400 | 45,538,402 | 1.09% |
| 2025-06-25 | 4.54 | 4.62 | 4.52 | 4.60 | 4.60 | qfq | 8,104,944 | 37,085,593 | 1.10% |
| 2025-06-24 | 4.44 | 4.57 | 4.43 | 4.55 | 4.55 | qfq | 7,730,500 | 34,931,141 | 2.94% |
| 2025-06-23 | 4.30 | 4.44 | 4.22 | 4.42 | 4.42 | qfq | 9,257,600 | 40,656,175 | 2.08% |
| 2025-06-20 | 4.35 | 4.39 | 4.30 | 4.33 | 4.33 | qfq | 5,943,000 | 25,843,553 | -0.46% |
| 2025-06-19 | 4.49 | 4.50 | 4.34 | 4.35 | 4.35 | qfq | 9,845,200 | 43,286,106 | -3.12% |
| 2025-06-18 | 4.48 | 4.65 | 4.44 | 4.49 | 4.49 | qfq | 13,516,700 | 61,075,116 | -0.44% |
| 2025-06-17 | 4.49 | 4.57 | 4.47 | 4.51 | 4.51 | qfq | 6,944,000 | 31,306,594 | 0.45% |
| 2025-06-16 | 4.44 | 4.52 | 4.43 | 4.49 | 4.49 | qfq | 7,472,835 | 33,497,353 | 0.22% |
| 2025-06-13 | 4.56 | 4.64 | 4.44 | 4.48 | 4.48 | qfq | 11,284,730 | 50,735,333 | -2.18% |
| 2025-06-12 | 4.68 | 4.68 | 4.54 | 4.58 | 4.58 | qfq | 11,891,800 | 54,619,435 | -1.51% |
| 2025-06-11 | 4.71 | 4.74 | 4.64 | 4.65 | 4.65 | qfq | 9,674,710 | 45,398,431 | -1.69% |
| 2025-06-10 | 4.79 | 4.83 | 4.66 | 4.73 | 4.73 | qfq | 13,579,900 | 64,318,617 | -0.42% |
| 2025-06-09 | 4.75 | 4.81 | 4.63 | 4.75 | 4.75 | qfq | 20,005,300 | 94,898,737 | -0.21% |
| 2025-06-06 | 4.70 | 5.03 | 4.68 | 4.76 | 4.76 | qfq | 29,732,602 | 142,155,950 | 2.59% |
| 2025-06-05 | 4.72 | 4.72 | 4.60 | 4.64 | 4.64 | qfq | 9,391,500 | 43,603,160 | -1.69% |
| 2025-06-04 | 4.63 | 4.72 | 4.58 | 4.72 | 4.72 | qfq | 9,727,360 | 45,254,591 | 1.94% |
| 2025-06-03 | 4.64 | 4.74 | 4.60 | 4.63 | 4.63 | qfq | 8,290,700 | 38,734,525 | -0.64% |
| 2025-05-30 | 4.60 | 4.72 | 4.58 | 4.66 | 4.66 | qfq | 9,274,150 | 43,182,068 | 0.65% |
| 2025-05-29 | 4.52 | 4.67 | 4.49 | 4.63 | 4.63 | qfq | 9,073,550 | 41,885,569 | 2.43% |
| 2025-05-28 | 4.58 | 4.63 | 4.49 | 4.52 | 4.52 | qfq | 6,112,000 | 27,718,559 | -1.31% |
| 2025-05-27 | 4.52 | 4.61 | 4.52 | 4.58 | 4.58 | qfq | 6,720,050 | 30,713,881 | 0.88% |
| 2025-05-26 | 4.56 | 4.65 | 4.51 | 4.54 | 4.54 | qfq | 6,803,000 | 31,071,590 | -0.44% |
| 2025-05-23 | 4.75 | 4.79 | 4.54 | 4.56 | 4.56 | qfq | 9,294,500 | 43,334,948 | -3.80% |
| 2025-05-22 | 4.62 | 4.81 | 4.62 | 4.74 | 4.74 | qfq | 13,288,971 | 62,777,723 | 1.50% |
| 2025-05-21 | 4.74 | 4.76 | 4.59 | 4.67 | 4.67 | qfq | 10,079,601 | 46,880,395 | -1.27% |
| 2025-05-20 | 4.63 | 4.82 | 4.57 | 4.73 | 4.73 | qfq | 19,088,671 | 89,227,276 | 2.38% |
| 2025-05-19 | 4.48 | 4.64 | 4.44 | 4.62 | 4.62 | qfq | 18,786,901 | 85,761,541 | 4.05% |
| 2025-05-16 | 4.42 | 4.48 | 4.39 | 4.44 | 4.44 | qfq | 9,303,801 | 41,215,013 | -0.45% |
| 2025-05-15 | 4.44 | 4.63 | 4.40 | 4.46 | 4.46 | qfq | 12,243,151 | 54,755,566 | 0.45% |
| 2025-05-14 | 4.45 | 4.49 | 4.38 | 4.44 | 4.44 | qfq | 15,483,970 | 68,634,556 | -0.67% |
| 2025-05-13 | 4.51 | 4.59 | 4.46 | 4.47 | 4.47 | qfq | 19,371,821 | 87,181,367 | -0.67% |
| 2025-05-12 | 4.75 | 4.75 | 4.43 | 4.50 | 4.50 | qfq | 29,692,150 | 133,648,099 | -4.26% |
| 2025-05-09 | 4.45 | 4.76 | 4.43 | 4.70 | 4.70 | qfq | 38,086,661 | 175,365,781 | 5.62% |
| 2025-05-08 | 4.32 | 4.48 | 4.30 | 4.45 | 4.45 | qfq | 9,624,800 | 42,441,683 | 2.06% |
| 2025-05-07 | 4.33 | 4.44 | 4.30 | 4.36 | 4.36 | qfq | 11,025,700 | 48,118,895 | 1.16% |
| 2025-05-06 | 4.20 | 4.31 | 4.18 | 4.31 | 4.31 | qfq | 8,594,314 | 36,689,648 | 2.86% |
| 2025-04-30 | 4.09 | 4.25 | 4.09 | 4.19 | 4.19 | qfq | 7,750,300 | 32,500,342 | 2.20% |
| 2025-04-29 | 4.12 | 4.19 | 4.05 | 4.10 | 4.10 | qfq | 7,204,900 | 29,796,384 | 0.49% |
| 2025-04-28 | 4.13 | 4.15 | 4.05 | 4.08 | 4.08 | qfq | 8,510,864 | 34,737,429 | -0.97% |
| 2025-04-25 | 4.22 | 4.25 | 4.12 | 4.12 | 4.12 | qfq | 12,429,800 | 52,090,807 | -2.60% |
| 2025-04-24 | 4.20 | 4.27 | 4.17 | 4.23 | 4.23 | qfq | 9,652,900 | 40,725,464 | 1.20% |
| 2025-04-23 | 4.17 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 7,380,613 | 30,860,705 | 0.97% |
| 2025-04-22 | 4.15 | 4.19 | 4.11 | 4.14 | 4.14 | qfq | 7,572,960 | 31,433,307 | 0.73% |
| 2025-04-21 | 4.04 | 4.14 | 3.97 | 4.11 | 4.11 | qfq | 9,725,520 | 39,797,378 | 2.24% |
| 2025-04-18 | 4.00 | 4.10 | 3.95 | 4.02 | 4.02 | qfq | 10,584,000 | 42,581,621 | -0.25% |
| 2025-04-17 | 3.95 | 4.08 | 3.95 | 4.03 | 4.03 | qfq | 8,095,200 | 32,632,887 | 1.26% |
| 2025-04-16 | 4.03 | 4.06 | 3.89 | 3.98 | 3.98 | qfq | 10,080,400 | 40,017,162 | -2.21% |
| 2025-04-15 | 4.08 | 4.12 | 4.00 | 4.07 | 4.07 | qfq | 11,598,400 | 46,996,307 | -0.25% |
| 2025-04-14 | 4.00 | 4.17 | 3.96 | 4.08 | 4.08 | qfq | 17,437,100 | 71,142,782 | 5.15% |
| 2025-04-11 | 3.83 | 3.95 | 3.77 | 3.88 | 3.88 | qfq | 10,030,393 | 39,111,546 | 0.78% |
| 2025-04-10 | 3.84 | 3.92 | 3.82 | 3.85 | 3.85 | qfq | 16,977,721 | 65,739,099 | 0.79% |
| 2025-04-09 | 3.53 | 3.97 | 3.32 | 3.82 | 3.82 | qfq | 29,195,600 | 107,758,642 | 5.82% |
| 2025-04-08 | 3.63 | 3.73 | 3.47 | 3.61 | 3.61 | qfq | 15,800,402 | 56,466,404 | -3.99% |
| 2025-04-07 | 3.99 | 4.00 | 3.76 | 3.76 | 3.76 | qfq | 11,497,800 | 43,729,881 | -10.05% |
| 2025-04-03 | 4.09 | 4.27 | 4.07 | 4.18 | 4.18 | qfq | 14,611,079 | 61,093,353 | 1.46% |
| 2025-04-02 | 4.17 | 4.17 | 4.09 | 4.12 | 4.12 | qfq | 9,336,800 | 38,571,327 | 0.00% |
| 2025-04-01 | 4.06 | 4.25 | 4.06 | 4.12 | 4.12 | qfq | 12,310,993 | 51,343,898 | 1.98% |
| 2025-03-31 | 4.22 | 4.22 | 3.98 | 4.04 | 4.04 | qfq | 12,945,200 | 52,545,787 | -4.27% |
| 2025-03-28 | 4.39 | 4.42 | 4.21 | 4.22 | 4.22 | qfq | 10,706,000 | 45,815,861 | -4.31% |
| 2025-03-27 | 4.35 | 4.44 | 4.17 | 4.41 | 4.41 | qfq | 16,551,202 | 71,530,190 | 0.68% |
| 2025-03-26 | 4.27 | 4.45 | 4.26 | 4.38 | 4.38 | qfq | 13,045,816 | 57,371,605 | 1.86% |
| 2025-03-25 | 4.34 | 4.37 | 4.22 | 4.30 | 4.30 | qfq | 13,799,529 | 59,465,812 | -1.15% |
| 2025-03-24 | 4.60 | 4.60 | 4.29 | 4.35 | 4.35 | qfq | 22,833,881 | 100,528,686 | -5.84% |
| 2025-03-21 | 4.55 | 4.90 | 4.53 | 4.62 | 4.62 | qfq | 38,178,794 | 178,090,364 | 1.99% |
| 2025-03-20 | 4.53 | 4.59 | 4.48 | 4.53 | 4.53 | qfq | 6,953,200 | 31,529,035 | 0.44% |
| 2025-03-19 | 4.56 | 4.59 | 4.48 | 4.51 | 4.51 | qfq | 9,987,631 | 45,234,903 | -1.74% |
| 2025-03-18 | 4.62 | 4.67 | 4.52 | 4.59 | 4.59 | qfq | 10,675,200 | 48,856,547 | 0.00% |
| 2025-03-17 | 4.59 | 4.66 | 4.49 | 4.59 | 4.59 | qfq | 12,715,872 | 58,256,966 | 0.44% |
| 2025-03-14 | 4.37 | 4.58 | 4.35 | 4.57 | 4.57 | qfq | 15,537,190 | 69,727,288 | 4.58% |
| 2025-03-13 | 4.45 | 4.46 | 4.31 | 4.37 | 4.37 | qfq | 10,922,048 | 47,673,998 | -1.80% |
| 2025-03-12 | 4.58 | 4.59 | 4.43 | 4.45 | 4.45 | qfq | 9,801,748 | 43,813,258 | -1.33% |
| 2025-03-11 | 4.42 | 4.53 | 4.38 | 4.51 | 4.51 | qfq | 8,816,000 | 39,399,947 | 0.67% |
| 2025-03-10 | 4.45 | 4.51 | 4.40 | 4.48 | 4.48 | qfq | 9,670,637 | 43,120,838 | 0.90% |
| 2025-03-07 | 4.59 | 4.62 | 4.40 | 4.44 | 4.44 | qfq | 16,034,500 | 71,794,048 | -2.84% |
| 2025-03-06 | 4.66 | 4.66 | 4.54 | 4.57 | 4.57 | qfq | 17,432,430 | 80,038,850 | -0.44% |
| 2025-03-05 | 4.60 | 4.63 | 4.50 | 4.59 | 4.59 | qfq | 17,870,302 | 81,199,992 | -0.65% |
| 2025-03-04 | 4.46 | 4.67 | 4.36 | 4.62 | 4.62 | qfq | 32,586,774 | 148,823,948 | 4.05% |
| 2025-03-03 | 4.31 | 4.51 | 4.24 | 4.44 | 4.44 | qfq | 27,853,004 | 122,514,510 | 5.46% |
| 2025-02-28 | 4.39 | 4.41 | 4.21 | 4.21 | 4.21 | qfq | 14,223,880 | 61,007,475 | -4.32% |
| 2025-02-27 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | qfq | 24,568,190 | 108,200,987 | 2.33% |
| 2025-02-26 | 4.24 | 4.33 | 4.24 | 4.30 | 4.30 | qfq | 10,409,810 | 44,652,052 | 1.42% |
| 2025-02-25 | 4.19 | 4.34 | 4.18 | 4.24 | 4.24 | qfq | 11,264,494 | 48,022,748 | 0.00% |
| 2025-02-24 | 4.22 | 4.30 | 4.16 | 4.24 | 4.24 | qfq | 12,782,400 | 54,154,626 | 1.92% |
| 2025-02-21 | 4.22 | 4.26 | 4.12 | 4.16 | 4.16 | qfq | 11,544,100 | 48,082,542 | -1.42% |
| 2025-02-20 | 4.26 | 4.32 | 4.22 | 4.22 | 4.22 | qfq | 8,512,840 | 36,283,873 | -1.17% |
| 2025-02-19 | 4.17 | 4.29 | 4.15 | 4.27 | 4.27 | qfq | 12,209,079 | 51,596,512 | 2.89% |
| 2025-02-18 | 4.37 | 4.40 | 4.14 | 4.15 | 4.15 | qfq | 14,141,201 | 60,052,516 | -5.47% |
| 2025-02-17 | 4.36 | 4.46 | 4.33 | 4.39 | 4.39 | qfq | 13,012,300 | 57,184,106 | 1.62% |
| 2025-02-14 | 4.39 | 4.41 | 4.31 | 4.32 | 4.32 | qfq | 9,135,800 | 39,758,381 | -1.14% |
| 2025-02-13 | 4.40 | 4.42 | 4.31 | 4.37 | 4.37 | qfq | 9,762,500 | 42,729,535 | -0.46% |
| 2025-02-12 | 4.41 | 4.47 | 4.34 | 4.39 | 4.39 | qfq | 10,173,800 | 44,548,050 | -0.45% |
| 2025-02-11 | 4.41 | 4.45 | 4.33 | 4.41 | 4.41 | qfq | 11,045,012 | 48,353,047 | 0.00% |
| 2025-02-10 | 4.32 | 4.48 | 4.29 | 4.41 | 4.41 | qfq | 16,709,400 | 73,041,336 | 2.80% |
| 2025-02-07 | 4.16 | 4.41 | 4.14 | 4.29 | 4.29 | qfq | 21,725,800 | 93,396,172 | 3.87% |
| 2025-02-06 | 4.10 | 4.14 | 3.99 | 4.13 | 4.13 | qfq | 10,125,651 | 41,262,821 | 0.73% |
| 2025-02-05 | 4.02 | 4.14 | 4.02 | 4.10 | 4.10 | qfq | 10,152,405 | 41,584,784 | 2.24% |
| 2025-01-27 | 4.05 | 4.15 | 4.00 | 4.01 | 4.01 | qfq | 9,097,102 | 37,001,816 | 0.25% |
| 2025-01-24 | 4.00 | 4.01 | 3.92 | 4.00 | 4.00 | qfq | 9,407,890 | 37,357,907 | 0.00% |
| 2025-01-23 | 4.04 | 4.16 | 3.99 | 4.00 | 4.00 | qfq | 9,114,600 | 37,144,145 | 0.25% |
| 2025-01-22 | 4.07 | 4.08 | 3.96 | 3.99 | 3.99 | qfq | 6,598,613 | 26,403,149 | -1.72% |
| 2025-01-21 | 4.18 | 4.23 | 4.04 | 4.06 | 4.06 | qfq | 8,990,041 | 36,771,575 | -2.17% |
| 2025-01-20 | 4.13 | 4.20 | 4.03 | 4.15 | 4.15 | qfq | 9,705,791 | 40,116,887 | 1.72% |
| 2025-01-17 | 4.27 | 4.28 | 4.07 | 4.08 | 4.08 | qfq | 13,254,940 | 54,550,784 | -4.00% |
| 2025-01-16 | 4.14 | 4.28 | 4.12 | 4.25 | 4.25 | qfq | 12,563,300 | 52,971,638 | 2.41% |
| 2025-01-15 | 4.10 | 4.18 | 4.02 | 4.15 | 4.15 | qfq | 13,016,200 | 53,445,762 | 1.72% |
| 2025-01-14 | 3.83 | 4.08 | 3.83 | 4.08 | 4.08 | qfq | 17,175,564 | 69,035,915 | 6.53% |
| 2025-01-13 | 3.79 | 3.86 | 3.61 | 3.83 | 3.83 | qfq | 12,803,401 | 48,149,932 | 0.52% |
| 2025-01-10 | 4.02 | 4.03 | 3.70 | 3.81 | 3.81 | qfq | 11,416,000 | 44,531,141 | -4.99% |
| 2025-01-09 | 3.99 | 4.04 | 3.95 | 4.01 | 4.01 | qfq | 8,912,640 | 35,730,661 | 0.25% |
| 2025-01-08 | 3.95 | 4.04 | 3.85 | 4.00 | 4.00 | qfq | 13,231,500 | 52,162,285 | 0.25% |
| 2025-01-07 | 3.88 | 3.99 | 3.86 | 3.99 | 3.99 | qfq | 12,297,200 | 48,384,713 | 3.37% |
| 2025-01-06 | 3.84 | 3.91 | 3.66 | 3.86 | 3.86 | qfq | 12,154,229 | 46,426,243 | -0.77% |
| 2025-01-03 | 4.18 | 4.19 | 3.88 | 3.89 | 3.89 | qfq | 19,152,151 | 76,261,154 | -6.27% |
| 2025-01-02 | 4.15 | 4.33 | 4.10 | 4.15 | 4.15 | qfq | 19,118,300 | 80,795,303 | 0.24% |
| 2024-12-31 | 4.19 | 4.28 | 4.13 | 4.14 | 4.14 | qfq | 15,075,200 | 63,278,848 | -0.96% |
| 2024-12-30 | 4.36 | 4.39 | 4.11 | 4.18 | 4.18 | qfq | 18,387,690 | 76,656,919 | -4.13% |
| 2024-12-27 | 4.22 | 4.49 | 4.16 | 4.36 | 4.36 | qfq | 23,379,660 | 102,478,240 | 4.31% |
| 2024-12-26 | 4.20 | 4.29 | 4.16 | 4.18 | 4.18 | qfq | 12,707,719 | 53,493,329 | -0.95% |
| 2024-12-25 | 4.43 | 4.43 | 4.11 | 4.22 | 4.22 | qfq | 20,866,401 | 87,959,158 | -4.52% |
| 2024-12-24 | 4.55 | 4.63 | 4.32 | 4.42 | 4.42 | qfq | 20,214,400 | 89,148,622 | -2.21% |
| 2024-12-23 | 4.92 | 4.92 | 4.51 | 4.52 | 4.52 | qfq | 23,824,816 | 110,454,311 | -8.13% |
| 2024-12-20 | 4.81 | 5.00 | 4.81 | 4.92 | 4.92 | qfq | 18,401,841 | 90,540,677 | 2.07% |
| 2024-12-19 | 4.81 | 4.86 | 4.68 | 4.82 | 4.82 | qfq | 21,964,469 | 104,903,613 | -1.63% |
| 2024-12-18 | 5.00 | 5.12 | 4.84 | 4.90 | 4.90 | qfq | 29,476,127 | 145,353,811 | -2.00% |
| 2024-12-17 | 5.46 | 5.46 | 5.00 | 5.00 | 5.00 | qfq | 37,453,100 | 192,290,017 | -8.09% |
| 2024-12-16 | 5.33 | 5.55 | 5.29 | 5.44 | 5.44 | qfq | 40,430,900 | 219,443,146 | 1.49% |
| 2024-12-13 | 5.50 | 5.70 | 5.34 | 5.36 | 5.36 | qfq | 55,342,449 | 305,995,819 | -2.72% |
| 2024-12-12 | 5.48 | 5.58 | 5.39 | 5.51 | 5.51 | qfq | 72,036,520 | 394,662,429 | -4.01% |
| 2024-12-11 | 5.33 | 5.85 | 5.22 | 5.74 | 5.74 | qfq | 101,529,139 | 572,452,907 | 7.89% |
| 2024-12-10 | 5.67 | 5.78 | 5.21 | 5.32 | 5.32 | qfq | 68,872,138 | 373,948,790 | -5.67% |
| 2024-12-09 | 5.64 | 5.90 | 5.64 | 5.64 | 5.64 | qfq | 73,098,833 | 415,040,818 | -10.05% |
| 2024-12-06 | 6.10 | 6.58 | 5.68 | 6.27 | 6.27 | qfq | 151,479,856 | 935,962,846 | 4.85% |
| 2024-12-05 | 5.07 | 5.98 | 4.90 | 5.98 | 5.98 | qfq | 71,977,712 | 406,355,267 | 9.93% |
| 2024-12-04 | 5.79 | 5.90 | 5.21 | 5.44 | 5.44 | qfq | 91,119,186 | 506,728,917 | -6.04% |
| 2024-12-03 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | qfq | 3,998,101 | 23,149,005 | 10.08% |
| 2024-12-02 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | qfq | 8,821,300 | 46,400,038 | 10.04% |
| 2024-11-29 | 4.77 | 4.93 | 4.68 | 4.78 | 4.78 | qfq | 42,554,406 | 204,724,607 | -0.62% |
| 2024-11-28 | 4.54 | 5.01 | 4.53 | 4.81 | 4.81 | qfq | 55,883,538 | 275,521,009 | 5.71% |
| 2024-11-27 | 4.50 | 4.55 | 4.32 | 4.55 | 4.55 | qfq | 9,292,716 | 41,424,609 | 0.89% |
| 2024-11-26 | 4.48 | 4.58 | 4.46 | 4.51 | 4.51 | qfq | 8,273,100 | 37,434,586 | 0.22% |
| 2024-11-25 | 4.35 | 4.55 | 4.35 | 4.50 | 4.50 | qfq | 9,202,000 | 41,031,167 | 3.45% |
| 2024-11-22 | 4.49 | 4.51 | 4.33 | 4.35 | 4.35 | qfq | 8,945,915 | 39,511,757 | -2.68% |
| 2024-11-21 | 4.45 | 4.54 | 4.39 | 4.47 | 4.47 | qfq | 7,549,380 | 33,582,960 | 0.45% |
| 2024-11-20 | 4.34 | 4.49 | 4.31 | 4.45 | 4.45 | qfq | 7,935,400 | 34,995,586 | 3.01% |
| 2024-11-19 | 4.33 | 4.41 | 4.25 | 4.32 | 4.32 | qfq | 10,035,965 | 43,521,344 | -0.92% |
| 2024-11-18 | 4.55 | 4.59 | 4.31 | 4.36 | 4.36 | qfq | 13,078,001 | 57,910,622 | -2.90% |
| 2024-11-15 | 4.74 | 4.78 | 4.49 | 4.49 | 4.49 | qfq | 10,892,191 | 50,547,853 | -5.27% |
| 2024-11-14 | 4.70 | 4.83 | 4.65 | 4.74 | 4.74 | qfq | 12,449,977 | 59,227,099 | 1.28% |
| 2024-11-13 | 4.77 | 4.81 | 4.58 | 4.68 | 4.68 | qfq | 11,889,580 | 55,524,584 | -2.30% |
| 2024-11-12 | 4.78 | 4.91 | 4.73 | 4.79 | 4.79 | qfq | 15,398,902 | 74,258,640 | 0.00% |
| 2024-11-11 | 4.94 | 4.97 | 4.68 | 4.79 | 4.79 | qfq | 21,879,802 | 104,520,884 | -4.01% |
| 2024-11-08 | 5.05 | 5.09 | 4.76 | 4.99 | 4.99 | qfq | 38,680,201 | 190,253,429 | -1.77% |
| 2024-11-07 | 4.76 | 5.15 | 4.70 | 5.08 | 5.08 | qfq | 39,059,212 | 194,575,035 | 6.28% |
| 2024-11-06 | 4.83 | 5.00 | 4.70 | 4.78 | 4.78 | qfq | 53,861,675 | 261,042,670 | 1.06% |
| 2024-11-05 | 4.38 | 4.73 | 4.31 | 4.73 | 4.73 | qfq | 20,138,776 | 93,344,999 | 10.00% |
| 2024-11-04 | 4.18 | 4.32 | 4.18 | 4.30 | 4.30 | qfq | 10,901,700 | 46,371,956 | 1.18% |
| 2024-11-01 | 4.46 | 4.47 | 4.22 | 4.25 | 4.25 | qfq | 19,359,853 | 83,493,938 | -2.30% |
| 2024-10-31 | 4.24 | 4.46 | 4.20 | 4.35 | 4.35 | qfq | 20,900,350 | 91,495,207 | 2.59% |
| 2024-10-30 | 4.13 | 4.29 | 4.07 | 4.24 | 4.24 | qfq | 16,956,590 | 70,887,969 | 2.91% |
| 2024-10-29 | 4.30 | 4.32 | 4.11 | 4.12 | 4.12 | qfq | 14,855,111 | 62,215,974 | -3.51% |
| 2024-10-28 | 4.16 | 4.31 | 4.10 | 4.27 | 4.27 | qfq | 18,105,290 | 76,978,616 | 1.91% |
| 2024-10-25 | 4.03 | 4.29 | 4.03 | 4.19 | 4.19 | qfq | 19,626,080 | 82,098,217 | 4.49% |
| 2024-10-24 | 3.95 | 4.02 | 3.89 | 4.01 | 4.01 | qfq | 10,255,390 | 40,736,940 | 1.52% |
| 2024-10-23 | 3.96 | 4.00 | 3.91 | 3.95 | 3.95 | qfq | 12,127,500 | 47,873,844 | -0.25% |
| 2024-10-22 | 3.87 | 4.13 | 3.86 | 3.96 | 3.96 | qfq | 17,303,530 | 68,820,354 | 2.33% |
| 2024-10-21 | 3.91 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 16,464,555 | 64,153,693 | -1.28% |
| 2024-10-18 | 3.78 | 3.95 | 3.70 | 3.92 | 3.92 | qfq | 20,680,056 | 79,413,745 | 3.70% |
| 2024-10-17 | 3.63 | 3.85 | 3.62 | 3.78 | 3.78 | qfq | 26,085,043 | 98,043,185 | 4.13% |
| 2024-10-16 | 3.38 | 3.67 | 3.34 | 3.63 | 3.63 | qfq | 23,048,396 | 81,487,304 | 5.83% |
| 2024-10-15 | 3.50 | 3.51 | 3.42 | 3.43 | 3.43 | qfq | 11,684,086 | 40,478,910 | -1.44% |
| 2024-10-14 | 3.44 | 3.52 | 3.43 | 3.48 | 3.48 | qfq | 12,252,890 | 42,616,740 | 1.46% |
| 2024-10-11 | 3.55 | 3.60 | 3.40 | 3.43 | 3.43 | qfq | 12,821,900 | 44,589,033 | -3.38% |
| 2024-10-10 | 3.63 | 3.73 | 3.47 | 3.55 | 3.55 | qfq | 22,179,601 | 79,312,628 | -3.79% |
| 2024-10-09 | 4.04 | 4.04 | 3.69 | 3.69 | 3.69 | qfq | 25,410,241 | 96,518,247 | -10.00% |
| 2024-10-08 | 4.40 | 4.40 | 3.95 | 4.10 | 4.10 | qfq | 37,809,860 | 156,826,657 | 1.99% |
| 2024-09-30 | 3.84 | 4.05 | 3.73 | 4.02 | 4.02 | qfq | 39,477,232 | 153,680,785 | 7.49% |
| 2024-09-27 | 3.66 | 3.79 | 3.58 | 3.74 | 3.74 | qfq | 31,650,496 | 116,351,732 | 2.19% |
| 2024-09-26 | 3.56 | 3.68 | 3.50 | 3.66 | 3.66 | qfq | 26,532,557 | 95,041,384 | 0.83% |
| 2024-09-25 | 3.45 | 3.78 | 3.38 | 3.63 | 3.63 | qfq | 40,183,765 | 142,627,341 | 3.71% |
| 2024-09-24 | 3.34 | 3.60 | 3.31 | 3.50 | 3.50 | qfq | 34,937,827 | 121,008,368 | 4.79% |
| 2024-09-23 | 3.39 | 3.39 | 3.30 | 3.34 | 3.34 | qfq | 21,897,070 | 73,074,908 | -3.47% |
| 2024-09-20 | 3.39 | 3.51 | 3.28 | 3.46 | 3.46 | qfq | 42,922,973 | 145,284,872 | 3.90% |
| 2024-09-19 | 3.09 | 3.33 | 3.09 | 3.33 | 3.33 | qfq | 13,006,912 | 42,827,440 | 9.90% |
| 2024-09-18 | 3.22 | 3.24 | 2.99 | 3.03 | 3.03 | qfq | 26,533,397 | 81,492,426 | -8.73% |
| 2024-09-13 | 3.45 | 3.50 | 3.23 | 3.32 | 3.32 | qfq | 42,457,982 | 141,479,782 | -3.77% |
| 2024-09-12 | 3.31 | 3.45 | 3.31 | 3.45 | 3.45 | qfq | 10,935,630 | 37,518,038 | 9.87% |
| 2024-09-11 | 3.10 | 3.21 | 3.05 | 3.14 | 3.14 | qfq | 16,990,482 | 53,052,656 | 0.32% |
| 2024-09-10 | 3.08 | 3.33 | 3.07 | 3.13 | 3.13 | qfq | 26,328,530 | 83,802,454 | 2.29% |
| 2024-09-09 | 2.93 | 3.07 | 2.93 | 3.06 | 3.06 | qfq | 14,183,540 | 42,954,442 | 3.73% |
| 2024-09-06 | 3.14 | 3.15 | 2.95 | 2.95 | 2.95 | qfq | 13,164,040 | 39,925,521 | -1.34% |
| 2024-09-05 | 2.96 | 3.00 | 2.95 | 2.99 | 2.99 | qfq | 4,204,001 | 12,490,626 | 1.36% |
| 2024-09-04 | 3.02 | 3.02 | 2.94 | 2.95 | 2.95 | qfq | 4,316,900 | 12,796,487 | -1.34% |
| 2024-09-03 | 3.03 | 3.05 | 2.97 | 2.99 | 2.99 | qfq | 5,095,680 | 15,267,463 | 0.00% |
| 2024-09-02 | 2.99 | 3.09 | 2.98 | 2.99 | 2.99 | qfq | 8,683,400 | 26,404,523 | -0.33% |
| 2024-08-30 | 2.95 | 3.05 | 2.92 | 3.00 | 3.00 | qfq | 8,772,900 | 26,367,127 | 2.04% |
| 2024-08-29 | 2.88 | 2.95 | 2.86 | 2.94 | 2.94 | qfq | 5,800,930 | 16,935,503 | 1.03% |
| 2024-08-28 | 2.84 | 2.95 | 2.80 | 2.91 | 2.91 | qfq | 5,529,000 | 16,022,558 | 2.46% |
| 2024-08-27 | 2.95 | 2.95 | 2.83 | 2.84 | 2.84 | qfq | 5,461,820 | 15,677,357 | -3.07% |
| 2024-08-26 | 2.82 | 2.93 | 2.78 | 2.93 | 2.93 | qfq | 8,173,553 | 23,654,963 | 3.90% |
| 2024-08-23 | 2.89 | 2.90 | 2.81 | 2.82 | 2.82 | qfq | 6,594,000 | 18,785,431 | -2.08% |
| 2024-08-22 | 2.89 | 2.97 | 2.87 | 2.88 | 2.88 | qfq | 9,330,700 | 27,289,120 | 0.35% |
| 2024-08-21 | 2.98 | 2.98 | 2.86 | 2.87 | 2.87 | qfq | 12,174,601 | 35,295,580 | -4.33% |
| 2024-08-20 | 3.12 | 3.18 | 2.95 | 3.00 | 3.00 | qfq | 20,207,200 | 60,977,812 | -3.85% |
| 2024-08-19 | 2.93 | 3.20 | 2.91 | 3.12 | 3.12 | qfq | 18,601,760 | 57,367,484 | 6.12% |
| 2024-08-16 | 2.98 | 3.01 | 2.92 | 2.94 | 2.94 | qfq | 5,002,400 | 14,747,865 | -1.01% |
| 2024-08-15 | 2.95 | 2.99 | 2.91 | 2.97 | 2.97 | qfq | 5,503,000 | 16,275,729 | 0.68% |
| 2024-08-14 | 2.96 | 2.99 | 2.94 | 2.95 | 2.95 | qfq | 3,646,800 | 10,792,940 | -0.67% |
| 2024-08-13 | 2.98 | 3.01 | 2.91 | 2.97 | 2.97 | qfq | 5,881,600 | 17,408,732 | 0.00% |
| 2024-08-12 | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | qfq | 5,887,500 | 17,407,009 | 1.02% |
| 2024-08-09 | 2.99 | 3.00 | 2.93 | 2.94 | 2.94 | qfq | 4,061,989 | 12,031,528 | -1.34% |
| 2024-08-08 | 2.95 | 2.99 | 2.93 | 2.98 | 2.98 | qfq | 4,667,789 | 13,843,377 | 1.02% |
| 2024-08-07 | 2.96 | 2.99 | 2.91 | 2.95 | 2.95 | qfq | 5,180,100 | 15,322,414 | -0.34% |
| 2024-08-06 | 2.95 | 2.97 | 2.91 | 2.96 | 2.96 | qfq | 4,015,300 | 11,806,477 | 1.72% |
| 2024-08-05 | 2.94 | 3.01 | 2.91 | 2.91 | 2.91 | qfq | 6,619,411 | 19,578,323 | -1.36% |
| 2024-08-02 | 2.92 | 3.00 | 2.92 | 2.95 | 2.95 | qfq | 4,726,289 | 14,022,590 | -0.34% |
| 2024-08-01 | 2.92 | 3.00 | 2.90 | 2.96 | 2.96 | qfq | 5,890,800 | 17,346,609 | 0.68% |
| 2024-07-31 | 2.83 | 2.98 | 2.82 | 2.94 | 2.94 | qfq | 8,511,700 | 24,735,082 | 4.63% |
| 2024-07-30 | 2.74 | 2.88 | 2.73 | 2.81 | 2.81 | qfq | 6,335,700 | 17,809,952 | 2.93% |
| 2024-07-29 | 2.75 | 2.77 | 2.70 | 2.73 | 2.73 | qfq | 4,559,200 | 12,469,080 | -0.36% |
| 2024-07-26 | 2.71 | 2.76 | 2.67 | 2.74 | 2.74 | qfq | 3,338,800 | 9,123,781 | 1.11% |
| 2024-07-25 | 2.70 | 2.78 | 2.65 | 2.71 | 2.71 | qfq | 5,320,800 | 14,437,073 | -0.37% |
| 2024-07-24 | 2.81 | 2.85 | 2.70 | 2.72 | 2.72 | qfq | 6,488,300 | 17,919,088 | -3.20% |
| 2024-07-23 | 2.87 | 2.95 | 2.80 | 2.81 | 2.81 | qfq | 8,971,000 | 25,787,633 | -2.09% |
| 2024-07-22 | 2.93 | 2.94 | 2.86 | 2.87 | 2.87 | qfq | 8,842,271 | 25,531,544 | -2.05% |
| 2024-07-19 | 2.91 | 2.97 | 2.89 | 2.93 | 2.93 | qfq | 6,205,700 | 18,149,505 | 0.00% |
| 2024-07-18 | 2.96 | 2.99 | 2.90 | 2.93 | 2.93 | qfq | 7,538,471 | 22,077,694 | -2.01% |
| 2024-07-17 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | qfq | 7,931,872 | 23,764,262 | -1.64% |
| 2024-07-16 | 3.00 | 3.05 | 2.94 | 3.04 | 3.04 | qfq | 11,865,600 | 35,556,808 | 0.66% |
| 2024-07-15 | 2.89 | 3.12 | 2.88 | 3.02 | 3.02 | qfq | 18,269,330 | 55,017,912 | 3.78% |
| 2024-07-12 | 2.94 | 2.99 | 2.88 | 2.91 | 2.91 | qfq | 4,966,200 | 14,559,702 | -1.02% |
| 2024-07-11 | 2.75 | 2.97 | 2.75 | 2.94 | 2.94 | qfq | 8,953,729 | 25,862,751 | 8.09% |
| 2024-07-10 | 2.79 | 2.79 | 2.70 | 2.72 | 2.72 | qfq | 6,493,300 | 17,771,446 | -1.45% |
| 2024-07-09 | 2.85 | 2.87 | 2.65 | 2.76 | 2.76 | qfq | 11,072,100 | 30,293,089 | -3.16% |
| 2024-07-08 | 2.96 | 2.97 | 2.81 | 2.85 | 2.85 | qfq | 5,937,900 | 16,916,659 | -3.39% |
| 2024-07-05 | 2.88 | 2.97 | 2.83 | 2.95 | 2.95 | qfq | 4,712,801 | 13,769,931 | 1.72% |
| 2024-07-04 | 2.99 | 3.00 | 2.89 | 2.90 | 2.90 | qfq | 7,304,802 | 21,325,240 | -2.68% |
| 2024-07-03 | 2.98 | 3.04 | 2.96 | 2.98 | 2.98 | qfq | 6,401,930 | 19,187,466 | 0.00% |
| 2024-07-02 | 2.96 | 3.03 | 2.92 | 2.98 | 2.98 | qfq | 8,572,601 | 25,749,232 | 1.36% |
| 2024-07-01 | 2.94 | 2.96 | 2.86 | 2.94 | 2.94 | qfq | 5,157,130 | 15,029,309 | 0.34% |
| 2024-06-28 | 2.93 | 2.98 | 2.90 | 2.93 | 2.93 | qfq | 5,276,301 | 15,480,357 | 0.69% |
| 2024-06-27 | 3.01 | 3.05 | 2.90 | 2.91 | 2.91 | qfq | 7,575,501 | 22,477,380 | -2.35% |
| 2024-06-26 | 2.85 | 3.00 | 2.82 | 2.98 | 2.98 | qfq | 11,359,700 | 33,028,035 | 4.56% |
| 2024-06-25 | 2.92 | 2.96 | 2.84 | 2.85 | 2.85 | qfq | 9,426,000 | 27,195,422 | -2.06% |
| 2024-06-24 | 3.05 | 3.05 | 2.88 | 2.91 | 2.91 | qfq | 10,064,571 | 29,469,098 | -4.59% |
| 2024-06-21 | 3.09 | 3.14 | 3.04 | 3.05 | 3.05 | qfq | 6,847,500 | 21,067,099 | -1.29% |
| 2024-06-20 | 3.21 | 3.21 | 3.08 | 3.09 | 3.09 | qfq | 6,650,300 | 20,763,372 | -3.13% |
| 2024-06-19 | 3.20 | 3.22 | 3.16 | 3.19 | 3.19 | qfq | 5,620,200 | 17,981,989 | 0.31% |
| 2024-06-18 | 3.14 | 3.20 | 3.11 | 3.18 | 3.18 | qfq | 4,490,000 | 14,213,719 | 1.60% |
| 2024-06-17 | 3.22 | 3.22 | 3.11 | 3.13 | 3.13 | qfq | 7,703,700 | 24,348,260 | -2.49% |
| 2024-06-14 | 3.19 | 3.24 | 3.15 | 3.21 | 3.21 | qfq | 7,245,800 | 23,155,101 | 0.63% |
| 2024-06-13 | 3.33 | 3.35 | 3.17 | 3.19 | 3.19 | qfq | 9,369,200 | 30,179,864 | -3.04% |
| 2024-06-12 | 3.16 | 3.30 | 3.13 | 3.29 | 3.29 | qfq | 13,397,241 | 43,664,110 | 4.44% |
| 2024-06-11 | 3.18 | 3.19 | 3.02 | 3.15 | 3.15 | qfq | 15,371,500 | 47,784,630 | -0.63% |
| 2024-06-07 | 3.13 | 3.30 | 3.04 | 3.17 | 3.17 | qfq | 23,932,600 | 75,594,687 | 1.28% |
| 2024-06-06 | 3.47 | 3.64 | 3.13 | 3.13 | 3.13 | qfq | 26,108,500 | 84,997,727 | -10.06% |
| 2024-06-05 | 3.34 | 3.61 | 3.34 | 3.48 | 3.48 | qfq | 23,131,351 | 79,659,211 | -6.20% |
| 2024-06-04 | 3.79 | 3.79 | 3.66 | 3.71 | 3.71 | qfq | 7,418,000 | 27,495,079 | -1.85% |
| 2024-06-03 | 3.99 | 4.01 | 3.72 | 3.78 | 3.78 | qfq | 10,975,901 | 41,965,066 | -5.50% |
| 2024-05-31 | 3.94 | 4.03 | 3.92 | 4.00 | 4.00 | qfq | 5,389,300 | 21,439,010 | 2.04% |
| 2024-05-30 | 3.96 | 3.98 | 3.90 | 3.92 | 3.92 | qfq | 3,898,400 | 15,370,574 | -0.51% |
| 2024-05-29 | 3.90 | 4.04 | 3.89 | 3.94 | 3.94 | qfq | 6,186,600 | 24,532,795 | 0.25% |
| 2024-05-28 | 3.94 | 3.95 | 3.86 | 3.93 | 3.93 | qfq | 5,797,800 | 22,637,913 | -0.25% |
| 2024-05-27 | 4.03 | 4.04 | 3.91 | 3.94 | 3.94 | qfq | 6,728,571 | 26,550,470 | -1.25% |
| 2024-05-24 | 4.15 | 4.15 | 3.98 | 3.99 | 3.99 | qfq | 8,579,201 | 34,671,027 | -2.92% |
| 2024-05-23 | 4.21 | 4.21 | 4.07 | 4.11 | 4.11 | qfq | 7,559,580 | 31,087,622 | -2.38% |
| 2024-05-22 | 4.21 | 4.27 | 4.18 | 4.21 | 4.21 | qfq | 6,152,700 | 25,956,436 | 0.00% |
| 2024-05-21 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | qfq | 7,424,600 | 31,495,054 | -3.22% |
| 2024-05-20 | 4.46 | 4.50 | 4.30 | 4.35 | 4.35 | qfq | 8,293,501 | 36,273,174 | -2.68% |
| 2024-05-17 | 4.49 | 4.52 | 4.42 | 4.47 | 4.47 | qfq | 5,717,900 | 25,555,606 | -0.22% |
| 2024-05-16 | 4.45 | 4.58 | 4.43 | 4.48 | 4.48 | qfq | 8,339,800 | 37,470,266 | 0.67% |
| 2024-05-15 | 4.38 | 4.47 | 4.31 | 4.45 | 4.45 | qfq | 5,331,500 | 23,468,909 | 1.60% |
| 2024-05-14 | 4.31 | 4.42 | 4.26 | 4.38 | 4.38 | qfq | 7,937,965 | 34,577,726 | 3.06% |
| 2024-05-13 | 4.45 | 4.45 | 4.23 | 4.25 | 4.25 | qfq | 7,818,600 | 33,624,672 | -4.06% |
| 2024-05-10 | 4.53 | 4.57 | 4.41 | 4.43 | 4.43 | qfq | 5,832,300 | 26,055,969 | -1.77% |
| 2024-05-09 | 4.48 | 4.55 | 4.45 | 4.51 | 4.51 | qfq | 7,309,183 | 32,967,977 | 0.67% |
| 2024-05-08 | 4.58 | 4.60 | 4.47 | 4.48 | 4.48 | qfq | 9,665,983 | 43,669,600 | -2.82% |
| 2024-05-07 | 4.47 | 4.76 | 4.45 | 4.61 | 4.61 | qfq | 19,819,100 | 91,480,043 | 3.60% |
| 2024-05-06 | 4.42 | 4.48 | 4.34 | 4.45 | 4.45 | qfq | 12,740,301 | 56,187,853 | 1.14% |
| 2024-04-30 | 4.34 | 4.47 | 4.29 | 4.40 | 4.40 | qfq | 13,148,500 | 57,638,074 | 2.09% |
| 2024-04-29 | 4.43 | 4.44 | 4.25 | 4.31 | 4.31 | qfq | 18,334,855 | 79,531,473 | -2.71% |
| 2024-04-26 | 4.47 | 4.51 | 4.41 | 4.43 | 4.43 | qfq | 6,550,183 | 29,169,790 | -1.12% |
| 2024-04-25 | 4.37 | 4.55 | 4.33 | 4.48 | 4.48 | qfq | 8,237,400 | 36,666,282 | 2.52% |
| 2024-04-24 | 4.31 | 4.41 | 4.31 | 4.37 | 4.37 | qfq | 4,129,400 | 17,972,330 | 1.39% |
| 2024-04-23 | 4.41 | 4.49 | 4.30 | 4.31 | 4.31 | qfq | 7,704,400 | 33,663,433 | -2.27% |
| 2024-04-22 | 4.47 | 4.49 | 4.29 | 4.41 | 4.41 | qfq | 6,748,801 | 29,754,507 | 0.00% |
| 2024-04-19 | 4.31 | 4.50 | 4.25 | 4.41 | 4.41 | qfq | 11,239,113 | 49,193,689 | 2.32% |
| 2024-04-18 | 4.45 | 4.48 | 4.20 | 4.31 | 4.31 | qfq | 10,174,300 | 44,129,293 | -1.82% |
| 2024-04-17 | 3.77 | 4.48 | 3.77 | 4.39 | 4.39 | qfq | 25,594,455 | 105,546,384 | 4.77% |
| 2024-04-16 | 4.50 | 4.50 | 4.19 | 4.19 | 4.19 | qfq | 3,811,000 | 16,129,581 | -9.89% |
| 2024-04-15 | 5.08 | 5.13 | 4.65 | 4.65 | 4.65 | qfq | 19,123,900 | 90,327,414 | -10.06% |
| 2024-04-12 | 5.01 | 5.31 | 4.99 | 5.17 | 5.17 | qfq | 10,575,471 | 54,430,262 | 2.99% |
| 2024-04-11 | 4.96 | 5.06 | 4.87 | 5.02 | 5.02 | qfq | 4,554,600 | 22,821,074 | 0.40% |
| 2024-04-10 | 5.03 | 5.17 | 4.92 | 5.00 | 5.00 | qfq | 7,307,500 | 36,692,200 | -1.38% |
| 2024-04-09 | 4.97 | 5.07 | 4.86 | 5.07 | 5.07 | qfq | 11,165,600 | 55,301,466 | 1.81% |
| 2024-04-08 | 5.30 | 5.31 | 4.94 | 4.98 | 4.98 | qfq | 14,681,910 | 74,310,262 | -6.04% |
| 2024-04-03 | 5.33 | 5.36 | 5.23 | 5.30 | 5.30 | qfq | 12,384,800 | 65,438,254 | -1.30% |
| 2024-04-02 | 5.46 | 5.52 | 5.31 | 5.37 | 5.37 | qfq | 21,205,230 | 114,458,674 | -1.65% |
| 2024-04-01 | 5.60 | 5.68 | 5.43 | 5.46 | 5.46 | qfq | 11,403,641 | 62,815,143 | -2.15% |
| 2024-03-29 | 5.63 | 5.63 | 5.51 | 5.58 | 5.58 | qfq | 6,086,100 | 33,813,298 | 0.36% |
| 2024-03-28 | 5.56 | 5.72 | 5.52 | 5.56 | 5.56 | qfq | 8,074,233 | 45,427,445 | 0.00% |
| 2024-03-27 | 5.55 | 5.66 | 5.51 | 5.56 | 5.56 | qfq | 8,553,433 | 47,847,557 | -0.71% |
| 2024-03-26 | 5.57 | 5.73 | 5.56 | 5.60 | 5.60 | qfq | 8,969,852 | 50,400,913 | -0.18% |
| 2024-03-25 | 5.72 | 5.80 | 5.60 | 5.61 | 5.61 | qfq | 6,695,100 | 38,127,681 | -3.61% |
| 2024-03-22 | 5.78 | 5.84 | 5.67 | 5.82 | 5.82 | qfq | 11,595,000 | 66,825,497 | -0.34% |
| 2024-03-21 | 5.62 | 6.15 | 5.62 | 5.84 | 5.84 | qfq | 26,078,912 | 154,261,404 | 3.91% |
| 2024-03-20 | 5.65 | 5.71 | 5.59 | 5.62 | 5.62 | qfq | 7,864,800 | 44,239,758 | -0.35% |
| 2024-03-19 | 5.83 | 5.86 | 5.51 | 5.64 | 5.64 | qfq | 18,999,380 | 107,135,113 | -3.09% |
| 2024-03-18 | 5.89 | 5.91 | 5.76 | 5.82 | 5.82 | qfq | 9,258,755 | 53,749,023 | -1.02% |
| 2024-03-15 | 5.87 | 5.89 | 5.75 | 5.88 | 5.88 | qfq | 7,510,300 | 43,699,617 | 0.17% |
| 2024-03-14 | 5.78 | 5.93 | 5.73 | 5.87 | 5.87 | qfq | 9,617,755 | 56,043,350 | 0.51% |
| 2024-03-13 | 5.69 | 5.99 | 5.66 | 5.84 | 5.84 | qfq | 13,840,700 | 81,317,526 | 2.64% |
| 2024-03-12 | 5.75 | 5.75 | 5.58 | 5.69 | 5.69 | qfq | 11,931,600 | 67,397,507 | -0.52% |
| 2024-03-11 | 5.67 | 5.86 | 5.54 | 5.72 | 5.72 | qfq | 19,707,991 | 111,958,226 | -0.17% |
| 2024-03-08 | 5.45 | 5.80 | 5.45 | 5.73 | 5.73 | qfq | 16,291,607 | 92,769,139 | 4.18% |
| 2024-03-07 | 5.48 | 5.63 | 5.45 | 5.50 | 5.50 | qfq | 15,189,116 | 83,802,742 | 0.36% |
| 2024-03-06 | 5.28 | 5.58 | 5.28 | 5.48 | 5.48 | qfq | 19,905,898 | 108,780,663 | 2.43% |
| 2024-03-05 | 5.40 | 5.58 | 5.18 | 5.35 | 5.35 | qfq | 38,063,381 | 204,596,372 | 3.48% |
| 2024-03-04 | 4.70 | 5.17 | 4.64 | 5.17 | 5.17 | qfq | 22,553,590 | 112,509,964 | 10.00% |
| 2024-03-01 | 4.70 | 4.74 | 4.61 | 4.70 | 4.70 | qfq | 6,920,500 | 32,419,110 | 0.00% |
| 2024-02-29 | 4.53 | 4.70 | 4.45 | 4.70 | 4.70 | qfq | 6,297,701 | 29,276,476 | 2.17% |
| 2024-02-28 | 4.80 | 4.88 | 4.49 | 4.60 | 4.60 | qfq | 15,435,532 | 72,445,070 | -4.17% |
| 2024-02-27 | 4.60 | 4.83 | 4.55 | 4.80 | 4.80 | qfq | 12,510,300 | 58,823,036 | 3.00% |
| 2024-02-26 | 4.52 | 4.72 | 4.45 | 4.66 | 4.66 | qfq | 13,699,400 | 62,749,770 | 3.33% |
| 2024-02-23 | 4.24 | 4.59 | 4.16 | 4.51 | 4.51 | qfq | 14,446,800 | 62,906,216 | 6.62% |
| 2024-02-22 | 4.20 | 4.25 | 4.14 | 4.23 | 4.23 | qfq | 8,364,500 | 35,105,028 | 0.71% |
| 2024-02-21 | 4.16 | 4.39 | 4.13 | 4.20 | 4.20 | qfq | 9,156,000 | 38,941,604 | 0.24% |
| 2024-02-20 | 4.19 | 4.25 | 4.06 | 4.19 | 4.19 | qfq | 7,000,000 | 29,322,174 | -0.95% |
| 2024-02-19 | 4.04 | 4.27 | 3.94 | 4.23 | 4.23 | qfq | 17,261,260 | 71,506,631 | 7.63% |
| 2024-02-08 | 3.63 | 3.93 | 3.56 | 3.93 | 3.93 | qfq | 14,218,128 | 53,747,265 | 10.08% |
| 2024-02-07 | 3.58 | 3.60 | 3.40 | 3.57 | 3.57 | qfq | 15,312,019 | 54,187,663 | -0.83% |
| 2024-02-06 | 3.45 | 3.79 | 3.38 | 3.60 | 3.60 | qfq | 24,783,883 | 86,984,748 | -4.26% |
| 2024-02-05 | 4.10 | 4.16 | 3.76 | 3.76 | 3.76 | qfq | 31,020,600 | 117,961,719 | -10.05% |
| 2024-02-02 | 4.49 | 4.61 | 4.03 | 4.18 | 4.18 | qfq | 23,992,900 | 102,360,261 | -6.07% |
| 2024-02-01 | 4.56 | 4.63 | 4.19 | 4.45 | 4.45 | qfq | 26,288,156 | 114,992,355 | -4.51% |
| 2024-01-31 | 5.16 | 5.27 | 4.66 | 4.66 | 4.66 | qfq | 29,309,345 | 142,421,775 | -10.04% |
| 2024-01-30 | 5.47 | 5.47 | 5.17 | 5.18 | 5.18 | qfq | 19,931,400 | 105,305,725 | -1.89% |
| 2024-01-29 | 5.40 | 5.43 | 5.25 | 5.28 | 5.28 | qfq | 22,848,533 | 121,856,686 | -3.83% |
| 2024-01-26 | 5.36 | 5.73 | 5.34 | 5.49 | 5.49 | qfq | 29,831,093 | 164,231,936 | 1.48% |
| 2024-01-25 | 5.35 | 5.44 | 5.27 | 5.41 | 5.41 | qfq | 24,636,050 | 131,995,620 | 1.12% |
| 2024-01-24 | 5.02 | 5.35 | 4.98 | 5.35 | 5.35 | qfq | 38,996,136 | 204,634,237 | 7.00% |
| 2024-01-23 | 4.95 | 5.08 | 4.65 | 5.00 | 5.00 | qfq | 24,444,600 | 120,124,292 | -0.79% |
| 2024-01-22 | 5.23 | 5.35 | 4.95 | 5.04 | 5.04 | qfq | 34,259,123 | 177,337,299 | -4.36% |
| 2024-01-19 | 5.24 | 5.39 | 5.15 | 5.27 | 5.27 | qfq | 35,639,075 | 188,335,567 | 0.38% |
| 2024-01-18 | 4.87 | 5.35 | 4.86 | 5.25 | 5.25 | qfq | 62,309,461 | 322,885,986 | 6.92% |
| 2024-01-17 | 5.04 | 5.25 | 4.91 | 4.91 | 4.91 | qfq | 31,490,281 | 160,073,485 | -1.01% |
| 2024-01-16 | 5.09 | 5.10 | 4.88 | 4.96 | 4.96 | qfq | 23,775,400 | 117,956,322 | -2.17% |
| 2024-01-15 | 5.06 | 5.17 | 4.95 | 5.07 | 5.07 | qfq | 28,410,000 | 143,971,793 | 1.00% |
| 2024-01-12 | 5.11 | 5.54 | 5.00 | 5.02 | 5.02 | qfq | 49,493,467 | 260,201,970 | -0.40% |
| 2024-01-11 | 4.79 | 5.05 | 4.77 | 5.04 | 5.04 | qfq | 15,795,500 | 77,999,122 | 5.00% |
| 2024-01-10 | 4.82 | 4.88 | 4.79 | 4.80 | 4.80 | qfq | 6,194,900 | 29,940,417 | -1.03% |
| 2024-01-09 | 4.85 | 4.92 | 4.78 | 4.85 | 4.85 | qfq | 8,436,400 | 40,964,202 | 0.00% |
| 2024-01-08 | 4.85 | 4.97 | 4.82 | 4.85 | 4.85 | qfq | 11,269,400 | 55,045,926 | -0.61% |
| 2024-01-05 | 5.00 | 5.01 | 4.85 | 4.88 | 4.88 | qfq | 11,308,701 | 55,645,394 | -2.20% |
| 2024-01-04 | 5.00 | 5.01 | 4.93 | 4.99 | 4.99 | qfq | 10,992,100 | 54,620,717 | -0.20% |
| 2024-01-03 | 5.11 | 5.11 | 4.96 | 5.00 | 5.00 | qfq | 9,298,213 | 46,727,884 | -1.77% |
| 2024-01-02 | 5.08 | 5.14 | 5.06 | 5.09 | 5.09 | qfq | 9,360,300 | 47,802,189 | 0.20% |
| 2023-12-29 | 5.06 | 5.15 | 5.01 | 5.08 | 5.08 | qfq | 12,096,300 | 61,613,307 | 0.20% |
| 2023-12-28 | 5.12 | 5.20 | 5.05 | 5.07 | 5.07 | qfq | 15,096,800 | 76,973,458 | -0.98% |
| 2023-12-27 | 5.16 | 5.17 | 4.95 | 5.12 | 5.12 | qfq | 22,220,671 | 112,533,607 | -0.78% |
| 2023-12-26 | 5.28 | 5.38 | 5.09 | 5.16 | 5.16 | qfq | 18,039,246 | 94,264,426 | -2.64% |
| 2023-12-25 | 5.31 | 5.39 | 5.18 | 5.30 | 5.30 | qfq | 15,957,500 | 84,030,923 | -0.56% |
| 2023-12-22 | 5.40 | 5.54 | 5.30 | 5.33 | 5.33 | qfq | 18,319,600 | 99,162,337 | -1.48% |
| 2023-12-21 | 5.22 | 5.44 | 5.14 | 5.41 | 5.41 | qfq | 17,417,501 | 91,918,002 | 3.05% |
| 2023-12-20 | 5.50 | 5.55 | 5.22 | 5.25 | 5.25 | qfq | 18,438,734 | 98,567,304 | -4.37% |
| 2023-12-19 | 5.77 | 5.81 | 5.38 | 5.49 | 5.49 | qfq | 26,787,624 | 148,020,385 | -3.85% |
| 2023-12-18 | 5.83 | 5.84 | 5.67 | 5.71 | 5.71 | qfq | 14,232,200 | 81,877,330 | -2.56% |
| 2023-12-15 | 5.97 | 6.01 | 5.70 | 5.86 | 5.86 | qfq | 17,913,816 | 105,171,053 | -2.50% |
| 2023-12-14 | 5.91 | 6.09 | 5.88 | 6.01 | 6.01 | qfq | 20,091,371 | 120,554,777 | 1.35% |
| 2023-12-13 | 5.89 | 5.97 | 5.82 | 5.93 | 5.93 | qfq | 12,226,200 | 72,163,871 | 0.17% |
| 2023-12-12 | 5.83 | 5.99 | 5.79 | 5.92 | 5.92 | qfq | 17,706,459 | 104,089,725 | 1.72% |
| 2023-12-11 | 5.99 | 6.06 | 5.77 | 5.82 | 5.82 | qfq | 28,101,126 | 165,485,562 | -3.16% |
| 2023-12-08 | 6.28 | 6.30 | 5.94 | 6.01 | 6.01 | qfq | 39,469,450 | 241,582,849 | -5.06% |
| 2023-12-07 | 6.45 | 6.57 | 6.30 | 6.33 | 6.33 | qfq | 40,052,247 | 255,716,351 | -1.71% |
| 2023-12-06 | 6.19 | 6.77 | 6.19 | 6.44 | 6.44 | qfq | 61,955,847 | 401,814,032 | 4.55% |
| 2023-12-05 | 5.91 | 6.27 | 5.85 | 6.16 | 6.16 | qfq | 38,503,296 | 233,517,985 | 2.67% |
| 2023-12-04 | 5.84 | 6.30 | 5.77 | 6.00 | 6.00 | qfq | 40,449,502 | 244,954,183 | 4.35% |
| 2023-12-01 | 5.66 | 5.84 | 5.62 | 5.75 | 5.75 | qfq | 14,292,171 | 82,091,701 | 0.88% |
| 2023-11-30 | 5.73 | 5.81 | 5.64 | 5.70 | 5.70 | qfq | 17,927,201 | 102,304,523 | -2.06% |
| 2023-11-29 | 6.01 | 6.04 | 5.77 | 5.82 | 5.82 | qfq | 32,679,447 | 193,139,003 | -2.02% |
| 2023-11-28 | 5.73 | 6.02 | 5.70 | 5.94 | 5.94 | qfq | 37,362,151 | 219,066,189 | 4.03% |
| 2023-11-27 | 5.66 | 5.81 | 5.56 | 5.71 | 5.71 | qfq | 29,605,633 | 168,509,704 | -0.52% |
| 2023-11-24 | 5.81 | 5.90 | 5.67 | 5.74 | 5.74 | qfq | 41,002,782 | 236,674,792 | -1.03% |
| 2023-11-23 | 5.68 | 6.07 | 5.62 | 5.80 | 5.80 | qfq | 62,398,553 | 365,145,202 | 1.93% |
| 2023-11-22 | 5.53 | 5.80 | 5.42 | 5.69 | 5.69 | qfq | 51,723,831 | 293,528,788 | 2.89% |
| 2023-11-21 | 5.59 | 5.79 | 5.50 | 5.53 | 5.53 | qfq | 53,958,968 | 303,072,426 | -0.72% |
| 2023-11-20 | 5.09 | 5.57 | 5.06 | 5.57 | 5.57 | qfq | 40,765,017 | 217,220,121 | 10.08% |
| 2023-11-17 | 5.00 | 5.06 | 4.98 | 5.06 | 5.06 | qfq | 10,944,471 | 55,024,425 | 1.00% |
| 2023-11-16 | 5.00 | 5.05 | 4.98 | 5.01 | 5.01 | qfq | 10,023,439 | 50,312,404 | 0.00% |
| 2023-11-15 | 5.04 | 5.08 | 4.98 | 5.01 | 5.01 | qfq | 9,535,000 | 47,849,106 | -0.20% |
| 2023-11-14 | 5.08 | 5.11 | 4.98 | 5.02 | 5.02 | qfq | 16,551,300 | 83,039,261 | -1.57% |
| 2023-11-13 | 5.07 | 5.14 | 5.04 | 5.10 | 5.10 | qfq | 12,237,700 | 62,162,882 | 0.59% |
| 2023-11-10 | 5.12 | 5.16 | 5.01 | 5.07 | 5.07 | qfq | 20,319,401 | 103,033,137 | -1.93% |
| 2023-11-09 | 5.31 | 5.40 | 5.09 | 5.17 | 5.17 | qfq | 41,786,825 | 216,435,276 | -4.79% |
| 2023-11-08 | 5.57 | 5.70 | 5.32 | 5.43 | 5.43 | qfq | 67,800,488 | 373,064,506 | -2.16% |
| 2023-11-07 | 5.93 | 5.93 | 5.25 | 5.55 | 5.55 | qfq | 97,161,493 | 542,073,366 | 2.97% |
| 2023-11-06 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | qfq | 16,514,115 | 89,011,080 | 10.00% |
| 2023-11-03 | 4.89 | 4.95 | 4.81 | 4.90 | 4.90 | qfq | 12,684,100 | 62,022,770 | 0.20% |
| 2023-11-02 | 4.84 | 4.95 | 4.83 | 4.89 | 4.89 | qfq | 11,523,800 | 56,316,358 | 0.82% |
| 2023-11-01 | 4.94 | 4.97 | 4.83 | 4.85 | 4.85 | qfq | 9,724,600 | 47,442,150 | -2.41% |
| 2023-10-31 | 4.86 | 5.05 | 4.83 | 4.97 | 4.97 | qfq | 17,446,946 | 86,469,428 | 2.26% |
| 2023-10-30 | 4.74 | 4.91 | 4.74 | 4.86 | 4.86 | qfq | 19,185,370 | 93,303,271 | 1.25% |
| 2023-10-27 | 4.60 | 4.88 | 4.58 | 4.80 | 4.80 | qfq | 20,225,600 | 96,954,952 | 4.58% |
| 2023-10-26 | 4.62 | 4.64 | 4.50 | 4.59 | 4.59 | qfq | 10,187,400 | 46,825,536 | -0.86% |
| 2023-10-25 | 4.52 | 4.64 | 4.49 | 4.63 | 4.63 | qfq | 13,600,400 | 62,257,995 | 2.66% |
| 2023-10-24 | 4.36 | 4.58 | 4.32 | 4.51 | 4.51 | qfq | 15,656,900 | 70,253,880 | 4.40% |
| 2023-10-23 | 4.45 | 4.48 | 4.27 | 4.32 | 4.32 | qfq | 11,884,100 | 51,502,354 | -3.57% |
| 2023-10-20 | 4.41 | 4.54 | 4.41 | 4.48 | 4.48 | qfq | 13,603,222 | 60,914,388 | 0.67% |
| 2023-10-19 | 4.63 | 4.63 | 4.33 | 4.45 | 4.45 | qfq | 22,664,664 | 101,160,544 | -5.52% |
| 2023-10-18 | 4.79 | 4.87 | 4.65 | 4.71 | 4.71 | qfq | 22,916,750 | 108,371,452 | -2.08% |
| 2023-10-17 | 4.82 | 4.91 | 4.68 | 4.81 | 4.81 | qfq | 25,748,000 | 123,411,445 | -0.82% |
| 2023-10-16 | 4.84 | 4.95 | 4.76 | 4.85 | 4.85 | qfq | 34,726,942 | 167,197,226 | -1.22% |
| 2023-10-13 | 5.05 | 5.15 | 4.72 | 4.91 | 4.91 | qfq | 53,921,121 | 265,260,779 | -2.39% |
| 2023-10-12 | 4.57 | 5.03 | 4.57 | 5.03 | 5.03 | qfq | 25,733,020 | 127,495,470 | 10.07% |
| 2023-10-11 | 4.62 | 4.62 | 4.52 | 4.57 | 4.57 | qfq | 3,265,001 | 14,884,762 | 0.00% |
| 2023-10-10 | 4.51 | 4.65 | 4.51 | 4.57 | 4.57 | qfq | 4,396,400 | 20,150,461 | 0.88% |
| 2023-10-09 | 4.70 | 4.74 | 4.51 | 4.53 | 4.53 | qfq | 6,039,620 | 27,696,307 | -3.62% |
| 2023-09-28 | 4.53 | 4.74 | 4.49 | 4.70 | 4.70 | qfq | 6,568,920 | 30,457,680 | 4.21% |
| 2023-09-27 | 4.52 | 4.55 | 4.41 | 4.51 | 4.51 | qfq | 5,297,550 | 23,831,115 | -0.22% |
| 2023-09-26 | 4.60 | 4.63 | 4.50 | 4.52 | 4.52 | qfq | 5,574,500 | 25,279,695 | -2.38% |
| 2023-09-25 | 4.77 | 4.77 | 4.62 | 4.63 | 4.63 | qfq | 4,202,600 | 19,600,888 | -2.32% |
| 2023-09-22 | 4.68 | 4.76 | 4.64 | 4.74 | 4.74 | qfq | 5,185,900 | 24,430,145 | 1.50% |
| 2023-09-21 | 4.70 | 4.76 | 4.66 | 4.67 | 4.67 | qfq | 4,439,147 | 20,829,981 | -1.27% |
| 2023-09-20 | 4.76 | 4.80 | 4.67 | 4.73 | 4.73 | qfq | 7,786,100 | 36,873,085 | -1.25% |
| 2023-09-19 | 4.86 | 4.90 | 4.75 | 4.79 | 4.79 | qfq | 6,949,601 | 33,401,790 | -2.04% |
| 2023-09-18 | 4.93 | 4.95 | 4.80 | 4.89 | 4.89 | qfq | 6,162,330 | 29,976,816 | -0.81% |
| 2023-09-15 | 4.79 | 4.95 | 4.76 | 4.93 | 4.93 | qfq | 7,513,792 | 36,699,930 | 2.71% |
| 2023-09-14 | 4.80 | 4.83 | 4.77 | 4.80 | 4.80 | qfq | 3,971,860 | 19,063,721 | -0.21% |
| 2023-09-13 | 4.83 | 4.83 | 4.75 | 4.81 | 4.81 | qfq | 3,786,818 | 18,085,019 | -0.41% |
| 2023-09-12 | 4.82 | 4.84 | 4.79 | 4.83 | 4.83 | qfq | 3,739,600 | 18,022,187 | 0.42% |
| 2023-09-11 | 4.74 | 4.85 | 4.67 | 4.81 | 4.81 | qfq | 5,562,900 | 26,643,159 | 1.69% |
| 2023-09-08 | 4.79 | 4.83 | 4.73 | 4.73 | 4.73 | qfq | 4,648,100 | 22,131,955 | -1.05% |
| 2023-09-07 | 4.87 | 4.97 | 4.77 | 4.78 | 4.78 | qfq | 6,725,000 | 32,534,538 | -1.85% |
| 2023-09-06 | 4.98 | 5.00 | 4.81 | 4.87 | 4.87 | qfq | 8,992,000 | 44,008,193 | -1.22% |
| 2023-09-05 | 4.88 | 5.11 | 4.87 | 4.93 | 4.93 | qfq | 16,376,700 | 81,544,697 | 1.23% |
| 2023-09-04 | 4.64 | 4.88 | 4.64 | 4.87 | 4.87 | qfq | 9,283,600 | 44,330,555 | 4.96% |
| 2023-09-01 | 4.58 | 4.68 | 4.52 | 4.64 | 4.64 | qfq | 5,236,000 | 24,116,368 | 0.65% |
| 2023-08-31 | 4.61 | 4.66 | 4.56 | 4.61 | 4.61 | qfq | 4,746,200 | 21,863,034 | 0.00% |
| 2023-08-30 | 4.64 | 4.73 | 4.60 | 4.61 | 4.61 | qfq | 4,890,000 | 22,756,977 | -1.07% |
| 2023-08-29 | 4.66 | 4.74 | 4.60 | 4.66 | 4.66 | qfq | 6,475,200 | 30,260,760 | 0.00% |
| 2023-08-28 | 4.80 | 4.83 | 4.65 | 4.66 | 4.66 | qfq | 7,890,600 | 37,351,997 | 1.75% |
| 2023-08-25 | 4.56 | 4.71 | 4.54 | 4.58 | 4.58 | qfq | 5,615,400 | 25,883,176 | -0.22% |
| 2023-08-24 | 4.63 | 4.66 | 4.54 | 4.59 | 4.59 | qfq | 4,156,202 | 19,074,109 | 0.00% |
| 2023-08-23 | 4.62 | 4.69 | 4.56 | 4.59 | 4.59 | qfq | 8,592,802 | 39,675,593 | -1.29% |
| 2023-08-22 | 4.57 | 4.84 | 4.56 | 4.65 | 4.65 | qfq | 17,584,277 | 82,370,166 | 1.97% |
| 2023-08-21 | 4.99 | 4.99 | 4.55 | 4.56 | 4.56 | qfq | 24,843,603 | 116,177,997 | -9.70% |
| 2023-08-18 | 4.92 | 5.08 | 4.92 | 5.05 | 5.05 | qfq | 14,721,300 | 74,114,444 | 2.85% |
| 2023-08-17 | 4.85 | 4.95 | 4.81 | 4.91 | 4.91 | qfq | 6,903,800 | 33,703,433 | 1.24% |
| 2023-08-16 | 4.78 | 4.90 | 4.76 | 4.85 | 4.85 | qfq | 5,259,801 | 25,494,969 | 0.62% |
| 2023-08-15 | 4.82 | 4.82 | 4.74 | 4.82 | 4.82 | qfq | 4,564,900 | 21,866,925 | 0.42% |
| 2023-08-14 | 4.68 | 4.85 | 4.63 | 4.80 | 4.80 | qfq | 5,707,900 | 27,030,704 | 2.78% |
| 2023-08-11 | 4.77 | 4.77 | 4.65 | 4.67 | 4.67 | qfq | 3,786,600 | 17,821,765 | -1.89% |
| 2023-08-10 | 4.73 | 4.79 | 4.70 | 4.76 | 4.76 | qfq | 3,206,100 | 15,224,035 | 0.42% |
| 2023-08-09 | 4.75 | 4.75 | 4.67 | 4.74 | 4.74 | qfq | 4,697,402 | 22,125,827 | 0.00% |
| 2023-08-08 | 4.72 | 4.82 | 4.69 | 4.74 | 4.74 | qfq | 7,868,502 | 37,448,365 | 0.21% |
| 2023-08-07 | 4.70 | 4.77 | 4.64 | 4.73 | 4.73 | qfq | 7,511,911 | 35,282,717 | 0.64% |
| 2023-08-04 | 4.80 | 4.83 | 4.67 | 4.70 | 4.70 | qfq | 10,069,500 | 47,618,017 | -2.08% |
| 2023-08-03 | 4.83 | 4.88 | 4.76 | 4.80 | 4.80 | qfq | 6,634,799 | 31,881,598 | -1.03% |
| 2023-08-02 | 4.86 | 4.90 | 4.82 | 4.85 | 4.85 | qfq | 5,177,221 | 25,164,036 | -0.21% |
| 2023-08-01 | 4.88 | 4.92 | 4.82 | 4.86 | 4.86 | qfq | 6,115,921 | 29,671,100 | 0.21% |
| 2023-07-31 | 4.78 | 4.87 | 4.74 | 4.85 | 4.85 | qfq | 5,971,900 | 28,721,030 | 1.89% |
| 2023-07-28 | 4.69 | 4.77 | 4.66 | 4.76 | 4.76 | qfq | 4,866,952 | 23,072,486 | 1.71% |
| 2023-07-27 | 4.70 | 4.72 | 4.67 | 4.68 | 4.68 | qfq | 3,641,210 | 17,098,592 | -0.64% |
| 2023-07-26 | 4.66 | 4.71 | 4.62 | 4.71 | 4.71 | qfq | 3,513,100 | 16,482,651 | 1.07% |
| 2023-07-25 | 4.60 | 4.72 | 4.58 | 4.66 | 4.66 | qfq | 5,015,500 | 23,247,229 | 1.75% |
| 2023-07-24 | 4.50 | 4.59 | 4.45 | 4.58 | 4.58 | qfq | 4,886,100 | 22,211,142 | 1.33% |
| 2023-07-21 | 4.45 | 4.53 | 4.44 | 4.52 | 4.52 | qfq | 3,393,801 | 15,292,678 | 1.57% |
| 2023-07-20 | 4.47 | 4.49 | 4.43 | 4.45 | 4.45 | qfq | 2,048,400 | 9,128,242 | -0.67% |
| 2023-07-19 | 4.36 | 4.49 | 4.35 | 4.48 | 4.48 | qfq | 4,435,500 | 19,717,944 | 2.52% |
| 2023-07-18 | 4.32 | 4.38 | 4.32 | 4.37 | 4.37 | qfq | 1,781,513 | 7,763,647 | 0.69% |