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
豫能控股001896.SZ
最近收盘价13.962026-07-17
最近交易日2026-07-17
成交量（股）169,147,515
成交额（元）2,386,962,685
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 | 13.31 | 14.80 | 13.13 | 13.96 | 13.96 | qfq | 169,147,515 | 2,386,962,685 | 3.41% |
| 2026-07-16 | 14.95 | 15.10 | 13.50 | 13.50 | 13.50 | qfq | 144,432,233 | 2,065,297,650 | -9.70% |
| 2026-07-15 | 13.56 | 14.95 | 13.36 | 14.95 | 14.95 | qfq | 141,954,701 | 2,006,496,280 | 10.01% |
| 2026-07-14 | 13.40 | 13.85 | 13.13 | 13.59 | 13.59 | qfq | 66,430,201 | 897,308,425 | 0.89% |
| 2026-07-13 | 14.06 | 14.26 | 13.36 | 13.47 | 13.47 | qfq | 72,348,255 | 991,233,040 | -5.94% |
| 2026-07-10 | 14.07 | 15.17 | 13.87 | 14.32 | 14.32 | qfq | 106,289,785 | 1,548,378,169 | 1.56% |
| 2026-07-09 | 14.13 | 14.19 | 13.49 | 14.10 | 14.10 | qfq | 111,295,316 | 1,547,059,735 | 1.37% |
| 2026-07-08 | 14.84 | 15.29 | 13.88 | 13.91 | 13.91 | qfq | 101,009,886 | 1,467,711,641 | -7.14% |
| 2026-07-07 | 16.24 | 16.66 | 14.86 | 14.98 | 14.98 | qfq | 119,128,860 | 1,853,410,421 | -9.27% |
| 2026-07-06 | 15.65 | 17.16 | 15.50 | 16.51 | 16.51 | qfq | 141,619,896 | 2,299,518,530 | 4.69% |
| 2026-07-03 | 15.69 | 16.16 | 14.74 | 15.77 | 15.77 | qfq | 121,691,392 | 1,886,371,784 | 0.38% |
| 2026-07-02 | 17.28 | 17.81 | 15.70 | 15.71 | 15.71 | qfq | 152,363,458 | 2,533,984,000 | -9.87% |
| 2026-07-01 | 16.77 | 18.00 | 16.35 | 17.43 | 17.43 | qfq | 157,534,870 | 2,714,204,581 | 4.94% |
| 2026-06-30 | 16.38 | 17.20 | 15.80 | 16.61 | 16.61 | qfq | 117,616,887 | 1,960,470,500 | -0.36% |
| 2026-06-29 | 16.97 | 17.12 | 16.07 | 16.67 | 16.67 | qfq | 118,956,717 | 1,964,757,060 | -0.83% |
| 2026-06-26 | 18.01 | 19.36 | 16.80 | 16.81 | 16.81 | qfq | 160,924,028 | 2,901,669,671 | -9.62% |
| 2026-06-25 | 20.14 | 20.55 | 18.47 | 18.60 | 18.60 | qfq | 203,701,620 | 3,926,437,481 | -9.36% |
| 2026-06-24 | 19.53 | 20.55 | 19.35 | 20.52 | 20.52 | qfq | 159,869,740 | 3,220,618,108 | 4.06% |
| 2026-06-23 | 19.41 | 20.48 | 19.01 | 19.72 | 19.72 | qfq | 143,649,612 | 2,857,079,285 | -0.45% |
| 2026-06-22 | 19.18 | 20.41 | 19.00 | 19.81 | 19.81 | qfq | 148,960,748 | 2,962,886,615 | -0.20% |
| 2026-06-18 | 21.40 | 21.78 | 19.58 | 19.85 | 19.85 | qfq | 214,143,270 | 4,373,279,596 | -8.78% |
| 2026-06-17 | 21.86 | 22.94 | 20.80 | 21.76 | 21.76 | qfq | 220,457,552 | 4,797,216,250 | -1.36% |
| 2026-06-16 | 22.68 | 23.80 | 22.05 | 22.06 | 22.06 | qfq | 250,782,411 | 5,700,662,714 | -2.82% |
| 2026-06-15 | 21.30 | 23.49 | 21.02 | 22.70 | 22.70 | qfq | 212,149,059 | 4,773,563,367 | 4.13% |
| 2026-06-12 | 20.80 | 22.20 | 20.20 | 21.80 | 21.80 | qfq | 228,852,412 | 4,901,686,842 | 2.78% |
| 2026-06-11 | 20.70 | 22.40 | 20.31 | 21.21 | 21.21 | qfq | 227,208,272 | 4,876,438,611 | 0.19% |
| 2026-06-10 | 21.01 | 22.35 | 20.36 | 21.17 | 21.17 | qfq | 246,778,476 | 5,283,869,956 | -1.81% |
| 2026-06-09 | 19.58 | 21.56 | 18.23 | 21.56 | 21.56 | qfq | 288,303,691 | 5,636,835,631 | 10.00% |
| 2026-06-08 | 19.87 | 21.50 | 19.00 | 19.60 | 19.60 | qfq | 265,467,874 | 5,422,822,789 | -1.41% |
| 2026-06-05 | 23.01 | 24.04 | 19.88 | 19.88 | 19.88 | qfq | 299,642,076 | 6,518,799,907 | -10.00% |
| 2026-06-04 | 21.65 | 22.09 | 21.02 | 22.09 | 22.09 | qfq | 206,152,136 | 4,490,332,176 | 10.01% |
| 2026-06-03 | 18.20 | 20.08 | 18.03 | 20.08 | 20.08 | qfq | 164,408,239 | 3,192,284,487 | 10.03% |
| 2026-06-02 | 17.13 | 18.88 | 16.43 | 18.25 | 18.25 | qfq | 275,773,304 | 4,851,887,664 | 3.40% |
| 2026-06-01 | 16.40 | 18.01 | 15.09 | 17.65 | 17.65 | qfq | 269,803,509 | 4,508,601,454 | 7.82% |
| 2026-05-29 | 15.47 | 17.11 | 15.25 | 16.37 | 16.37 | qfq | 213,439,640 | 3,477,182,805 | 4.33% |
| 2026-05-28 | 15.66 | 16.52 | 14.76 | 15.69 | 15.69 | qfq | 165,112,679 | 2,593,314,593 | -0.32% |
| 2026-05-27 | 15.00 | 16.33 | 15.00 | 15.74 | 15.74 | qfq | 180,705,554 | 2,824,905,073 | -4.89% |
| 2026-05-26 | 16.51 | 17.05 | 16.10 | 16.55 | 16.55 | qfq | 176,586,456 | 2,915,599,870 | -2.19% |
| 2026-05-25 | 16.01 | 17.30 | 15.80 | 16.92 | 16.92 | qfq | 238,377,110 | 3,940,483,471 | 7.36% |
| 2026-05-22 | 16.00 | 16.16 | 15.10 | 15.76 | 15.76 | qfq | 223,548,833 | 3,516,755,775 | -3.73% |
| 2026-05-21 | 14.88 | 16.37 | 14.61 | 16.37 | 16.37 | qfq | 290,881,578 | 4,681,473,689 | 10.01% |
| 2026-05-20 | 16.56 | 16.64 | 14.80 | 14.88 | 14.88 | qfq | 152,158,716 | 2,348,828,287 | -8.09% |
| 2026-05-19 | 14.57 | 16.19 | 14.38 | 16.19 | 16.19 | qfq | 134,680,818 | 2,081,427,054 | 9.99% |
| 2026-05-18 | 14.70 | 15.36 | 14.51 | 14.72 | 14.72 | qfq | 112,610,927 | 1,664,655,260 | -3.09% |
| 2026-05-15 | 16.01 | 16.30 | 15.14 | 15.19 | 15.19 | qfq | 185,289,442 | 2,858,482,036 | -9.69% |
| 2026-05-14 | 17.72 | 19.40 | 16.81 | 16.82 | 16.82 | qfq | 235,494,075 | 4,203,577,161 | -5.29% |
| 2026-05-13 | 16.98 | 18.67 | 16.80 | 17.76 | 17.76 | qfq | 241,972,103 | 4,328,468,429 | 4.59% |
| 2026-05-12 | 16.81 | 17.46 | 15.73 | 16.98 | 16.98 | qfq | 198,797,782 | 3,367,425,479 | 1.01% |
| 2026-05-11 | 16.76 | 17.56 | 16.52 | 16.81 | 16.81 | qfq | 158,639,457 | 2,695,300,745 | 2.44% |
| 2026-05-08 | 16.71 | 17.12 | 16.22 | 16.41 | 16.41 | qfq | 136,150,078 | 2,262,288,117 | -2.09% |
| 2026-05-07 | 16.61 | 17.00 | 16.31 | 16.76 | 16.76 | qfq | 152,446,336 | 2,540,341,390 | 2.20% |
| 2026-05-06 | 15.02 | 16.66 | 15.02 | 16.40 | 16.40 | qfq | 167,337,240 | 2,657,996,307 | 7.61% |
| 2026-04-30 | 16.20 | 16.30 | 15.24 | 15.24 | 15.24 | qfq | 154,696,499 | 2,412,091,282 | -9.98% |
| 2026-04-29 | 15.30 | 17.30 | 15.11 | 16.93 | 16.93 | qfq | 235,256,115 | 3,951,221,796 | 7.63% |
| 2026-04-28 | 16.09 | 16.90 | 15.66 | 15.73 | 15.73 | qfq | 159,330,255 | 2,565,898,285 | -4.03% |
| 2026-04-27 | 16.30 | 17.16 | 15.92 | 16.39 | 16.39 | qfq | 131,307,429 | 2,175,921,495 | -2.15% |
| 2026-04-24 | 17.49 | 17.89 | 16.50 | 16.75 | 16.75 | qfq | 167,387,621 | 2,863,303,768 | -6.79% |
| 2026-04-23 | 17.70 | 18.46 | 16.42 | 17.97 | 17.97 | qfq | 234,670,027 | 4,112,108,201 | 2.69% |
| 2026-04-22 | 16.88 | 17.90 | 16.40 | 17.50 | 17.50 | qfq | 200,697,669 | 3,478,012,629 | 2.34% |
| 2026-04-21 | 18.78 | 18.85 | 17.00 | 17.10 | 17.10 | qfq | 255,123,854 | 4,471,988,506 | -8.99% |
| 2026-04-20 | 17.32 | 18.79 | 16.89 | 18.79 | 18.79 | qfq | 237,693,087 | 4,276,979,509 | 10.01% |
| 2026-04-17 | 17.28 | 18.09 | 16.47 | 17.08 | 17.08 | qfq | 200,898,919 | 3,465,716,608 | 0.12% |
| 2026-04-16 | 16.41 | 17.68 | 15.75 | 17.06 | 17.06 | qfq | 225,363,194 | 3,815,691,180 | 2.96% |
| 2026-04-15 | 15.06 | 16.57 | 14.20 | 16.57 | 16.57 | qfq | 266,222,299 | 4,219,852,283 | 10.03% |
| 2026-04-14 | 14.87 | 15.85 | 14.70 | 15.06 | 15.06 | qfq | 206,827,193 | 3,192,634,494 | 4.51% |
| 2026-04-13 | 13.38 | 14.50 | 13.29 | 14.41 | 14.41 | qfq | 158,629,835 | 2,209,871,811 | 9.08% |
| 2026-04-10 | 12.99 | 13.35 | 12.63 | 13.21 | 13.21 | qfq | 113,106,667 | 1,473,114,042 | 3.20% |
| 2026-04-09 | 13.00 | 13.41 | 12.72 | 12.80 | 12.80 | qfq | 106,103,007 | 1,384,154,063 | -2.29% |
| 2026-04-08 | 12.70 | 13.15 | 12.57 | 13.10 | 13.10 | qfq | 118,971,029 | 1,537,852,333 | 4.22% |
| 2026-04-07 | 12.40 | 12.70 | 12.31 | 12.57 | 12.57 | qfq | 90,953,197 | 1,140,415,771 | -0.48% |
| 2026-04-03 | 12.84 | 12.98 | 12.15 | 12.63 | 12.63 | qfq | 130,047,863 | 1,637,011,260 | -0.24% |
| 2026-04-02 | 13.86 | 14.12 | 12.60 | 12.66 | 12.66 | qfq | 144,014,116 | 1,922,054,510 | -8.59% |
| 2026-04-01 | 13.36 | 14.25 | 13.00 | 13.85 | 13.85 | qfq | 158,951,396 | 2,168,582,580 | 0.95% |
| 2026-03-31 | 14.16 | 14.58 | 13.72 | 13.72 | 13.72 | qfq | 178,706,687 | 2,519,965,414 | -7.86% |
| 2026-03-30 | 15.50 | 16.10 | 14.89 | 14.89 | 14.89 | qfq | 177,287,172 | 2,700,715,959 | -9.98% |
| 2026-03-27 | 14.98 | 16.54 | 14.62 | 16.54 | 16.54 | qfq | 226,460,978 | 3,550,966,455 | 9.97% |
| 2026-03-26 | 15.60 | 16.05 | 14.58 | 15.04 | 15.04 | qfq | 217,886,509 | 3,330,259,627 | -6.41% |
| 2026-03-25 | 16.66 | 17.70 | 15.60 | 16.07 | 16.07 | qfq | 269,125,869 | 4,512,272,874 | -4.91% |
| 2026-03-24 | 15.79 | 16.99 | 15.30 | 16.90 | 16.90 | qfq | 224,162,326 | 3,670,680,602 | 4.26% |
| 2026-03-23 | 14.96 | 16.52 | 14.81 | 16.21 | 16.21 | qfq | 220,024,312 | 3,487,309,443 | 6.50% |
| 2026-03-20 | 14.50 | 15.66 | 14.16 | 15.22 | 15.22 | qfq | 212,949,669 | 3,205,234,332 | 2.15% |
| 2026-03-19 | 13.88 | 15.02 | 13.88 | 14.90 | 14.90 | qfq | 193,041,134 | 2,815,958,727 | 4.78% |
| 2026-03-18 | 13.88 | 14.53 | 13.86 | 14.22 | 14.22 | qfq | 173,347,132 | 2,456,646,560 | 2.30% |
| 2026-03-17 | 13.80 | 14.39 | 13.30 | 13.90 | 13.90 | qfq | 190,011,858 | 2,658,438,961 | 0.00% |
| 2026-03-16 | 15.00 | 15.34 | 13.90 | 13.90 | 13.90 | qfq | 240,807,591 | 3,430,369,115 | -9.97% |
| 2026-03-13 | 17.16 | 17.52 | 15.44 | 15.44 | 15.44 | qfq | 225,235,048 | 3,700,395,963 | -10.02% |
| 2026-03-12 | 16.23 | 17.88 | 16.20 | 17.16 | 17.16 | qfq | 235,530,496 | 4,020,537,590 | 3.44% |
| 2026-03-11 | 16.10 | 16.65 | 15.53 | 16.59 | 16.59 | qfq | 205,440,096 | 3,319,363,058 | 4.93% |
| 2026-03-10 | 15.96 | 16.28 | 15.31 | 15.81 | 15.81 | qfq | 170,709,773 | 2,675,365,723 | -0.88% |
| 2026-03-09 | 15.00 | 16.77 | 15.00 | 15.95 | 15.95 | qfq | 264,301,341 | 4,202,789,024 | 0.44% |
| 2026-03-06 | 14.04 | 15.88 | 14.03 | 15.88 | 15.88 | qfq | 236,409,603 | 3,637,322,087 | 9.97% |
| 2026-03-05 | 14.30 | 14.94 | 13.51 | 14.44 | 14.44 | qfq | 228,609,424 | 3,281,630,233 | 1.26% |
| 2026-03-04 | 13.30 | 14.61 | 13.30 | 14.26 | 14.26 | qfq | 257,347,463 | 3,658,419,043 | 7.38% |
| 2026-03-03 | 13.89 | 15.55 | 13.16 | 13.28 | 13.28 | qfq | 265,270,195 | 3,862,153,461 | -6.08% |
| 2026-03-02 | 13.35 | 14.50 | 12.55 | 14.14 | 14.14 | qfq | 246,454,913 | 3,360,469,254 | 6.00% |
| 2026-02-27 | 12.76 | 13.34 | 12.54 | 13.34 | 13.34 | qfq | 128,005,862 | 1,683,749,704 | 9.98% |
| 2026-02-26 | 11.04 | 12.13 | 11.04 | 12.13 | 12.13 | qfq | 103,197,871 | 1,211,628,967 | 9.97% |
| 2026-02-25 | 10.50 | 11.03 | 9.88 | 11.03 | 11.03 | qfq | 320,486,311 | 3,359,413,625 | 9.97% |
| 2026-02-24 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | qfq | 4,148,086 | 41,605,303 | 9.98% |
| 2026-02-13 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | qfq | 26,033,522 | 237,425,721 | 10.01% |
| 2026-02-12 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | qfq | 5,343,497 | 44,297,590 | 9.95% |
| 2026-02-11 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | qfq | 12,879,418 | 97,110,812 | 10.07% |
| 2026-02-10 | 6.80 | 6.92 | 6.72 | 6.85 | 6.85 | qfq | 46,644,166 | 318,967,629 | 1.18% |
| 2026-02-09 | 6.62 | 7.08 | 6.57 | 6.77 | 6.77 | qfq | 83,992,413 | 575,113,466 | 3.99% |
| 2026-02-06 | 6.05 | 6.63 | 6.04 | 6.51 | 6.51 | qfq | 82,046,609 | 528,180,774 | 6.72% |
| 2026-02-05 | 6.32 | 6.32 | 6.08 | 6.10 | 6.10 | qfq | 28,113,400 | 172,988,622 | -3.63% |
| 2026-02-04 | 6.19 | 6.35 | 6.16 | 6.33 | 6.33 | qfq | 25,232,900 | 158,161,810 | 1.44% |
| 2026-02-03 | 6.16 | 6.29 | 6.13 | 6.24 | 6.24 | qfq | 23,203,697 | 143,733,658 | 1.79% |
| 2026-02-02 | 6.26 | 6.33 | 6.13 | 6.13 | 6.13 | qfq | 36,348,895 | 227,095,825 | -1.13% |
| 2026-01-30 | 6.22 | 6.29 | 6.05 | 6.20 | 6.20 | qfq | 32,995,079 | 203,691,453 | -0.32% |
| 2026-01-29 | 6.34 | 6.35 | 6.18 | 6.22 | 6.22 | qfq | 30,723,248 | 192,452,289 | -2.05% |
| 2026-01-28 | 6.36 | 6.38 | 6.29 | 6.35 | 6.35 | qfq | 27,991,959 | 177,241,970 | -0.63% |
| 2026-01-27 | 6.44 | 6.48 | 6.24 | 6.39 | 6.39 | qfq | 39,918,979 | 252,538,456 | -1.39% |
| 2026-01-26 | 6.40 | 6.55 | 6.37 | 6.48 | 6.48 | qfq | 52,174,941 | 337,574,053 | 1.25% |
| 2026-01-23 | 6.32 | 6.50 | 6.32 | 6.40 | 6.40 | qfq | 40,504,258 | 259,540,937 | 0.95% |
| 2026-01-22 | 6.37 | 6.47 | 6.24 | 6.34 | 6.34 | qfq | 59,388,558 | 375,312,986 | -0.31% |
| 2026-01-21 | 6.47 | 6.47 | 6.31 | 6.36 | 6.36 | qfq | 42,755,416 | 272,385,470 | -2.60% |
| 2026-01-20 | 6.44 | 6.65 | 6.30 | 6.53 | 6.53 | qfq | 65,749,320 | 424,499,946 | 1.08% |
| 2026-01-19 | 6.29 | 6.53 | 6.25 | 6.46 | 6.46 | qfq | 56,028,338 | 361,417,259 | 1.89% |
| 2026-01-16 | 6.45 | 6.58 | 6.22 | 6.34 | 6.34 | qfq | 69,639,796 | 444,957,556 | 0.96% |
| 2026-01-15 | 6.25 | 6.41 | 6.17 | 6.28 | 6.28 | qfq | 53,475,900 | 334,177,245 | 0.48% |
| 2026-01-14 | 6.21 | 6.55 | 5.90 | 6.25 | 6.25 | qfq | 137,341,239 | 865,053,315 | -2.04% |
| 2026-01-13 | 6.24 | 6.61 | 5.96 | 6.38 | 6.38 | qfq | 160,255,660 | 1,003,268,658 | 6.16% |
| 2026-01-12 | 5.48 | 6.01 | 5.48 | 6.01 | 6.01 | qfq | 40,607,597 | 239,796,760 | 10.07% |
| 2026-01-09 | 5.47 | 5.54 | 5.41 | 5.46 | 5.46 | qfq | 22,899,500 | 125,076,568 | 0.00% |
| 2026-01-08 | 5.24 | 5.58 | 5.23 | 5.46 | 5.46 | qfq | 44,972,711 | 244,285,539 | 3.61% |
| 2026-01-07 | 5.27 | 5.32 | 5.24 | 5.27 | 5.27 | qfq | 21,534,900 | 113,586,138 | -0.57% |
| 2026-01-06 | 5.25 | 5.30 | 5.21 | 5.30 | 5.30 | qfq | 19,565,101 | 103,049,947 | 0.95% |
| 2026-01-05 | 5.20 | 5.26 | 5.20 | 5.25 | 5.25 | qfq | 14,798,614 | 77,443,847 | 0.96% |
| 2025-12-31 | 5.21 | 5.24 | 5.16 | 5.20 | 5.20 | qfq | 11,353,897 | 58,984,130 | -0.19% |
| 2025-12-30 | 5.26 | 5.32 | 5.17 | 5.21 | 5.21 | qfq | 16,552,700 | 86,328,507 | -1.51% |
| 2025-12-29 | 5.41 | 5.41 | 5.27 | 5.29 | 5.29 | qfq | 20,516,502 | 109,352,704 | -2.22% |
| 2025-12-26 | 5.40 | 5.44 | 5.35 | 5.41 | 5.41 | qfq | 14,194,079 | 76,513,828 | -0.18% |
| 2025-12-25 | 5.46 | 5.46 | 5.38 | 5.42 | 5.42 | qfq | 11,458,479 | 61,897,624 | -0.18% |
| 2025-12-24 | 5.40 | 5.45 | 5.37 | 5.43 | 5.43 | qfq | 11,601,764 | 62,907,405 | 0.56% |
| 2025-12-23 | 5.52 | 5.56 | 5.38 | 5.40 | 5.40 | qfq | 17,616,164 | 95,739,305 | -2.17% |
| 2025-12-22 | 5.43 | 5.56 | 5.42 | 5.52 | 5.52 | qfq | 14,003,400 | 77,190,966 | 0.55% |
| 2025-12-19 | 5.31 | 5.49 | 5.31 | 5.49 | 5.49 | qfq | 21,353,000 | 115,865,180 | 3.58% |
| 2025-12-18 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | qfq | 18,656,400 | 99,640,433 | -2.39% |
| 2025-12-17 | 5.39 | 5.46 | 5.30 | 5.43 | 5.43 | qfq | 18,450,896 | 99,245,481 | 0.93% |
| 2025-12-16 | 5.46 | 5.62 | 5.33 | 5.38 | 5.38 | qfq | 33,579,629 | 182,315,940 | -1.82% |
| 2025-12-15 | 5.57 | 5.63 | 5.46 | 5.48 | 5.48 | qfq | 19,472,101 | 108,175,557 | -1.62% |
| 2025-12-12 | 5.51 | 5.63 | 5.50 | 5.57 | 5.57 | qfq | 16,169,168 | 90,343,753 | 1.27% |
| 2025-12-11 | 5.60 | 5.67 | 5.49 | 5.50 | 5.50 | qfq | 16,882,306 | 94,120,700 | -2.14% |
| 2025-12-10 | 5.51 | 5.64 | 5.51 | 5.62 | 5.62 | qfq | 20,749,801 | 116,167,160 | 1.26% |
| 2025-12-09 | 5.55 | 5.66 | 5.51 | 5.55 | 5.55 | qfq | 20,451,900 | 113,840,530 | 0.54% |
| 2025-12-08 | 5.55 | 5.59 | 5.49 | 5.52 | 5.52 | qfq | 11,310,500 | 62,453,095 | -0.36% |
| 2025-12-05 | 5.48 | 5.55 | 5.44 | 5.54 | 5.54 | qfq | 12,590,900 | 69,262,600 | 0.73% |
| 2025-12-04 | 5.57 | 5.63 | 5.46 | 5.50 | 5.50 | qfq | 12,779,100 | 70,540,428 | -0.54% |
| 2025-12-03 | 5.56 | 5.60 | 5.51 | 5.53 | 5.53 | qfq | 13,463,948 | 74,732,645 | -0.18% |
| 2025-12-02 | 5.60 | 5.62 | 5.51 | 5.54 | 5.54 | qfq | 12,042,140 | 66,763,049 | -0.89% |
| 2025-12-01 | 5.62 | 5.64 | 5.56 | 5.59 | 5.59 | qfq | 13,276,300 | 74,363,401 | 0.18% |
| 2025-11-28 | 5.50 | 5.60 | 5.47 | 5.58 | 5.58 | qfq | 14,084,900 | 78,071,102 | 1.45% |
| 2025-11-27 | 5.45 | 5.57 | 5.44 | 5.50 | 5.50 | qfq | 15,327,388 | 84,461,072 | 0.73% |
| 2025-11-26 | 5.50 | 5.53 | 5.45 | 5.46 | 5.46 | qfq | 14,054,100 | 77,105,364 | -0.73% |
| 2025-11-25 | 5.46 | 5.54 | 5.42 | 5.50 | 5.50 | qfq | 17,527,301 | 96,463,094 | 1.66% |
| 2025-11-24 | 5.46 | 5.49 | 5.30 | 5.41 | 5.41 | qfq | 22,002,100 | 118,519,269 | -0.55% |
| 2025-11-21 | 5.69 | 5.72 | 5.44 | 5.44 | 5.44 | qfq | 31,835,586 | 176,620,188 | -5.06% |
| 2025-11-20 | 5.78 | 5.85 | 5.71 | 5.73 | 5.73 | qfq | 19,318,848 | 111,558,493 | -0.87% |
| 2025-11-19 | 5.91 | 5.98 | 5.72 | 5.78 | 5.78 | qfq | 28,232,764 | 163,516,497 | -2.53% |
| 2025-11-18 | 6.11 | 6.18 | 5.84 | 5.93 | 5.93 | qfq | 38,328,999 | 227,946,750 | -3.10% |
| 2025-11-17 | 6.04 | 6.39 | 5.89 | 6.12 | 6.12 | qfq | 63,715,475 | 391,193,325 | 1.16% |
| 2025-11-14 | 5.93 | 6.16 | 5.87 | 6.05 | 6.05 | qfq | 43,451,773 | 261,684,146 | 1.68% |
| 2025-11-13 | 6.00 | 6.02 | 5.88 | 5.95 | 5.95 | qfq | 22,269,300 | 132,352,687 | -0.50% |
| 2025-11-12 | 6.07 | 6.08 | 5.95 | 5.98 | 5.98 | qfq | 21,796,865 | 130,608,910 | -1.48% |
| 2025-11-11 | 6.20 | 6.22 | 6.05 | 6.07 | 6.07 | qfq | 34,688,973 | 211,961,457 | -2.72% |
| 2025-11-10 | 6.14 | 6.28 | 6.08 | 6.24 | 6.24 | qfq | 47,474,848 | 295,246,929 | 2.63% |
| 2025-11-07 | 6.10 | 6.20 | 6.06 | 6.08 | 6.08 | qfq | 29,071,600 | 177,637,774 | -0.98% |
| 2025-11-06 | 6.15 | 6.23 | 6.07 | 6.14 | 6.14 | qfq | 43,008,700 | 264,645,050 | -0.32% |
| 2025-11-05 | 5.88 | 6.32 | 5.88 | 6.16 | 6.16 | qfq | 67,329,400 | 414,620,557 | 3.01% |
| 2025-11-04 | 6.04 | 6.08 | 5.94 | 5.98 | 5.98 | qfq | 37,798,676 | 226,807,173 | -1.48% |
| 2025-11-03 | 6.03 | 6.10 | 5.72 | 6.07 | 6.07 | qfq | 52,987,962 | 316,604,565 | 0.66% |
| 2025-10-31 | 6.13 | 6.14 | 5.96 | 6.03 | 6.03 | qfq | 48,430,607 | 292,223,946 | -1.63% |
| 2025-10-30 | 6.18 | 6.22 | 6.06 | 6.13 | 6.13 | qfq | 41,031,335 | 252,051,251 | -0.65% |
| 2025-10-29 | 6.23 | 6.30 | 5.91 | 6.17 | 6.17 | qfq | 94,698,788 | 577,463,021 | -5.80% |
| 2025-10-28 | 6.36 | 6.56 | 6.31 | 6.55 | 6.55 | qfq | 64,482,000 | 415,579,478 | 2.02% |
| 2025-10-27 | 6.11 | 6.51 | 6.08 | 6.42 | 6.42 | qfq | 71,884,458 | 455,219,492 | 6.12% |
| 2025-10-24 | 6.18 | 6.19 | 6.01 | 6.05 | 6.05 | qfq | 42,071,900 | 255,653,842 | -2.58% |
| 2025-10-23 | 6.11 | 6.30 | 6.08 | 6.21 | 6.21 | qfq | 48,218,059 | 299,288,763 | 1.47% |
| 2025-10-22 | 6.07 | 6.33 | 6.07 | 6.12 | 6.12 | qfq | 59,333,119 | 367,830,399 | 0.00% |
| 2025-10-21 | 5.92 | 6.20 | 5.86 | 6.12 | 6.12 | qfq | 59,672,311 | 362,918,043 | 4.26% |
| 2025-10-20 | 5.82 | 5.91 | 5.73 | 5.87 | 5.87 | qfq | 33,584,400 | 195,676,220 | 1.91% |
| 2025-10-17 | 5.94 | 5.96 | 5.73 | 5.76 | 5.76 | qfq | 41,721,753 | 243,096,686 | -3.19% |
| 2025-10-16 | 6.05 | 6.14 | 5.92 | 5.95 | 5.95 | qfq | 41,218,482 | 247,081,987 | -2.30% |
| 2025-10-15 | 5.88 | 6.11 | 5.86 | 6.09 | 6.09 | qfq | 60,748,256 | 366,081,200 | 3.05% |
| 2025-10-14 | 5.93 | 6.03 | 5.86 | 5.91 | 5.91 | qfq | 52,311,505 | 310,788,682 | 0.00% |
| 2025-10-13 | 5.72 | 5.98 | 5.67 | 5.91 | 5.91 | qfq | 50,622,909 | 294,218,491 | -0.17% |
| 2025-10-10 | 5.65 | 6.03 | 5.63 | 5.92 | 5.92 | qfq | 71,045,408 | 418,637,012 | 4.04% |
| 2025-10-09 | 5.46 | 5.84 | 5.41 | 5.69 | 5.69 | qfq | 75,734,898 | 426,102,252 | 4.21% |
| 2025-09-30 | 5.27 | 5.50 | 5.24 | 5.46 | 5.46 | qfq | 48,251,421 | 259,865,184 | 3.61% |
| 2025-09-29 | 5.18 | 5.28 | 5.10 | 5.27 | 5.27 | qfq | 23,216,621 | 121,405,167 | 1.93% |
| 2025-09-26 | 5.11 | 5.27 | 5.08 | 5.17 | 5.17 | qfq | 21,486,617 | 111,876,525 | 0.78% |
| 2025-09-25 | 5.21 | 5.24 | 5.11 | 5.13 | 5.13 | qfq | 14,526,900 | 74,987,298 | -1.54% |
| 2025-09-24 | 5.16 | 5.21 | 5.12 | 5.21 | 5.21 | qfq | 13,265,600 | 68,769,026 | 0.97% |
| 2025-09-23 | 5.19 | 5.20 | 5.03 | 5.16 | 5.16 | qfq | 17,557,262 | 89,601,667 | -0.39% |
| 2025-09-22 | 5.15 | 5.20 | 5.11 | 5.18 | 5.18 | qfq | 13,231,281 | 68,202,697 | 0.58% |
| 2025-09-19 | 5.20 | 5.25 | 5.13 | 5.15 | 5.15 | qfq | 16,263,490 | 84,137,947 | -0.96% |
| 2025-09-18 | 5.33 | 5.35 | 5.17 | 5.20 | 5.20 | qfq | 27,368,045 | 143,988,323 | -2.62% |
| 2025-09-17 | 5.37 | 5.38 | 5.30 | 5.34 | 5.34 | qfq | 16,836,081 | 89,871,322 | -0.74% |
| 2025-09-16 | 5.38 | 5.41 | 5.30 | 5.38 | 5.38 | qfq | 16,663,446 | 89,170,796 | 0.00% |
| 2025-09-15 | 5.45 | 5.47 | 5.35 | 5.38 | 5.38 | qfq | 18,208,701 | 98,147,337 | -1.28% |
| 2025-09-12 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | qfq | 22,595,864 | 124,211,269 | -0.91% |
| 2025-09-11 | 5.43 | 5.51 | 5.38 | 5.50 | 5.50 | qfq | 19,900,067 | 108,625,233 | 0.92% |
| 2025-09-10 | 5.43 | 5.47 | 5.36 | 5.45 | 5.45 | qfq | 17,276,777 | 93,536,667 | 0.18% |
| 2025-09-09 | 5.55 | 5.58 | 5.43 | 5.44 | 5.44 | qfq | 18,304,800 | 100,563,394 | -1.81% |
| 2025-09-08 | 5.46 | 5.65 | 5.45 | 5.54 | 5.54 | qfq | 20,565,001 | 114,349,766 | 1.09% |
| 2025-09-05 | 5.37 | 5.49 | 5.29 | 5.48 | 5.48 | qfq | 22,307,504 | 120,617,053 | 2.05% |
| 2025-09-04 | 5.29 | 5.42 | 5.25 | 5.37 | 5.37 | qfq | 25,877,417 | 138,636,715 | 1.70% |
| 2025-09-03 | 5.55 | 5.59 | 5.26 | 5.28 | 5.28 | qfq | 34,565,008 | 186,176,874 | -4.86% |
| 2025-09-02 | 5.56 | 5.62 | 5.51 | 5.55 | 5.55 | qfq | 21,978,200 | 122,170,323 | -0.89% |
| 2025-09-01 | 5.55 | 5.62 | 5.48 | 5.60 | 5.60 | qfq | 21,859,707 | 121,849,407 | 0.90% |
| 2025-08-29 | 5.64 | 5.71 | 5.54 | 5.55 | 5.55 | qfq | 30,988,575 | 174,216,209 | -1.94% |
| 2025-08-28 | 5.83 | 5.85 | 5.45 | 5.66 | 5.66 | qfq | 61,888,999 | 349,751,405 | -2.92% |
| 2025-08-27 | 5.73 | 6.07 | 5.70 | 5.83 | 5.83 | qfq | 85,188,640 | 502,840,438 | 2.10% |
| 2025-08-26 | 5.74 | 5.77 | 5.70 | 5.71 | 5.71 | qfq | 27,073,625 | 154,964,981 | -0.17% |
| 2025-08-25 | 5.70 | 5.78 | 5.65 | 5.72 | 5.72 | qfq | 37,838,010 | 216,440,511 | 0.18% |
| 2025-08-22 | 5.75 | 5.79 | 5.65 | 5.71 | 5.71 | qfq | 43,332,006 | 247,153,948 | -0.35% |
| 2025-08-21 | 5.62 | 5.73 | 5.61 | 5.73 | 5.73 | qfq | 43,743,484 | 249,158,947 | 1.78% |
| 2025-08-20 | 5.60 | 5.64 | 5.56 | 5.63 | 5.63 | qfq | 22,794,471 | 127,725,254 | 0.54% |
| 2025-08-19 | 5.56 | 5.62 | 5.54 | 5.60 | 5.60 | qfq | 26,708,101 | 149,346,832 | 0.72% |
| 2025-08-18 | 5.49 | 5.58 | 5.46 | 5.56 | 5.56 | qfq | 24,186,418 | 134,164,473 | 1.28% |
| 2025-08-15 | 5.46 | 5.52 | 5.45 | 5.49 | 5.49 | qfq | 18,837,800 | 103,380,747 | 0.37% |
| 2025-08-14 | 5.55 | 5.57 | 5.43 | 5.47 | 5.47 | qfq | 31,443,529 | 172,841,476 | -1.62% |
| 2025-08-13 | 5.56 | 5.58 | 5.53 | 5.56 | 5.56 | qfq | 23,740,795 | 131,836,083 | -0.18% |
| 2025-08-12 | 5.62 | 5.64 | 5.55 | 5.57 | 5.57 | qfq | 24,460,950 | 136,407,446 | -1.07% |
| 2025-08-11 | 5.65 | 5.66 | 5.54 | 5.63 | 5.63 | qfq | 33,554,667 | 187,641,267 | -1.23% |
| 2025-08-08 | 5.51 | 5.74 | 5.49 | 5.70 | 5.70 | qfq | 58,821,865 | 333,635,741 | 2.70% |
| 2025-08-07 | 5.58 | 5.63 | 5.52 | 5.55 | 5.55 | qfq | 22,875,831 | 127,150,702 | -0.54% |
| 2025-08-06 | 5.60 | 5.64 | 5.54 | 5.58 | 5.58 | qfq | 22,228,903 | 123,865,227 | -0.18% |
| 2025-08-05 | 5.49 | 5.59 | 5.46 | 5.59 | 5.59 | qfq | 31,873,328 | 176,944,634 | 2.01% |
| 2025-08-04 | 5.41 | 5.50 | 5.40 | 5.48 | 5.48 | qfq | 20,566,300 | 112,428,426 | 0.55% |
| 2025-08-01 | 5.41 | 5.48 | 5.40 | 5.45 | 5.45 | qfq | 18,339,481 | 99,818,480 | 0.37% |
| 2025-07-31 | 5.53 | 5.55 | 5.42 | 5.43 | 5.43 | qfq | 36,162,821 | 197,214,063 | -2.51% |
| 2025-07-30 | 5.53 | 5.62 | 5.50 | 5.57 | 5.57 | qfq | 34,782,124 | 193,828,257 | 0.36% |
| 2025-07-29 | 5.58 | 5.67 | 5.48 | 5.55 | 5.55 | qfq | 40,910,800 | 227,147,089 | -0.89% |
| 2025-07-28 | 5.59 | 5.61 | 5.55 | 5.60 | 5.60 | qfq | 25,729,342 | 143,621,552 | 0.54% |
| 2025-07-25 | 5.70 | 5.75 | 5.56 | 5.57 | 5.57 | qfq | 50,541,126 | 284,018,595 | -2.45% |
| 2025-07-24 | 5.70 | 5.72 | 5.65 | 5.71 | 5.71 | qfq | 44,049,900 | 249,972,763 | 0.35% |
| 2025-07-23 | 5.71 | 5.81 | 5.67 | 5.69 | 5.69 | qfq | 53,131,838 | 304,754,629 | -1.39% |
| 2025-07-22 | 5.90 | 5.94 | 5.68 | 5.77 | 5.77 | qfq | 95,717,519 | 552,310,642 | -3.19% |
| 2025-07-21 | 6.18 | 6.26 | 5.95 | 5.96 | 5.96 | qfq | 116,809,904 | 705,703,273 | -6.44% |
| 2025-07-18 | 6.30 | 6.55 | 6.18 | 6.37 | 6.37 | qfq | 129,190,804 | 816,520,501 | -3.78% |
| 2025-07-17 | 7.05 | 7.17 | 6.53 | 6.62 | 6.62 | qfq | 184,369,614 | 1,232,386,636 | -4.34% |
| 2025-07-16 | 6.55 | 6.92 | 6.25 | 6.92 | 6.92 | qfq | 108,611,802 | 722,339,387 | 10.02% |
| 2025-07-15 | 7.07 | 7.20 | 6.27 | 6.29 | 6.29 | qfq | 205,534,188 | 1,361,279,959 | -6.68% |
| 2025-07-14 | 6.56 | 6.74 | 6.44 | 6.74 | 6.74 | qfq | 42,434,829 | 280,827,338 | 9.95% |
| 2025-07-11 | 5.61 | 6.13 | 5.48 | 6.13 | 6.13 | qfq | 135,027,358 | 786,079,911 | 10.05% |
| 2025-07-10 | 5.69 | 5.83 | 5.51 | 5.57 | 5.57 | qfq | 93,780,202 | 525,577,034 | -2.11% |
| 2025-07-09 | 5.68 | 6.05 | 5.58 | 5.69 | 5.69 | qfq | 142,312,261 | 821,366,767 | 1.79% |
| 2025-07-08 | 5.62 | 5.82 | 5.49 | 5.59 | 5.59 | qfq | 170,418,317 | 960,869,222 | 3.71% |
| 2025-07-07 | 5.08 | 5.39 | 5.03 | 5.39 | 5.39 | qfq | 107,019,138 | 566,907,395 | 10.00% |
| 2025-07-04 | 4.88 | 5.08 | 4.86 | 4.90 | 4.90 | qfq | 48,238,500 | 238,245,976 | 1.45% |
| 2025-07-03 | 4.77 | 4.85 | 4.74 | 4.83 | 4.83 | qfq | 27,097,650 | 129,904,986 | 1.05% |
| 2025-07-02 | 4.72 | 4.82 | 4.70 | 4.78 | 4.78 | qfq | 30,485,002 | 145,104,081 | 1.27% |
| 2025-07-01 | 4.57 | 4.76 | 4.55 | 4.72 | 4.72 | qfq | 37,718,100 | 176,895,410 | 3.28% |
| 2025-06-30 | 4.56 | 4.62 | 4.54 | 4.57 | 4.57 | qfq | 15,212,300 | 69,511,531 | 0.66% |
| 2025-06-27 | 4.47 | 4.60 | 4.47 | 4.54 | 4.54 | qfq | 21,227,700 | 96,647,353 | 1.34% |
| 2025-06-26 | 4.48 | 4.54 | 4.45 | 4.48 | 4.48 | qfq | 21,038,495 | 94,640,050 | -0.44% |
| 2025-06-25 | 4.40 | 4.51 | 4.40 | 4.50 | 4.50 | qfq | 24,043,000 | 107,451,451 | 2.27% |
| 2025-06-24 | 4.34 | 4.41 | 4.32 | 4.40 | 4.40 | qfq | 20,451,495 | 89,712,680 | 1.38% |
| 2025-06-23 | 4.28 | 4.36 | 4.28 | 4.34 | 4.34 | qfq | 22,428,119 | 97,065,589 | 0.93% |
| 2025-06-20 | 4.41 | 4.49 | 4.29 | 4.30 | 4.30 | qfq | 46,084,895 | 201,017,708 | -2.93% |
| 2025-06-19 | 4.79 | 4.82 | 4.41 | 4.43 | 4.43 | qfq | 69,110,336 | 313,427,377 | -8.66% |
| 2025-06-18 | 4.97 | 5.00 | 4.81 | 4.85 | 4.85 | qfq | 44,889,700 | 218,841,849 | -3.00% |
| 2025-06-17 | 4.97 | 5.07 | 4.92 | 5.00 | 5.00 | qfq | 58,650,795 | 293,240,737 | 1.21% |
| 2025-06-16 | 4.95 | 5.02 | 4.87 | 4.94 | 4.94 | qfq | 84,257,541 | 414,763,315 | -3.52% |
| 2025-06-13 | 4.67 | 5.12 | 4.63 | 5.12 | 5.12 | qfq | 66,421,573 | 335,180,860 | 10.11% |
| 2025-06-12 | 4.72 | 4.73 | 4.62 | 4.65 | 4.65 | qfq | 18,804,000 | 87,657,676 | -1.48% |
| 2025-06-11 | 4.73 | 4.76 | 4.69 | 4.72 | 4.72 | qfq | 18,993,000 | 89,867,174 | 0.00% |
| 2025-06-10 | 4.69 | 4.76 | 4.66 | 4.72 | 4.72 | qfq | 27,591,111 | 130,096,460 | 0.64% |
| 2025-06-09 | 4.70 | 4.73 | 4.67 | 4.69 | 4.69 | qfq | 13,610,700 | 63,835,359 | -0.21% |
| 2025-06-06 | 4.74 | 4.77 | 4.68 | 4.70 | 4.70 | qfq | 15,418,083 | 72,618,675 | -1.05% |
| 2025-06-05 | 4.75 | 4.80 | 4.72 | 4.75 | 4.75 | qfq | 22,851,900 | 108,636,991 | 0.85% |
| 2025-06-04 | 4.66 | 4.73 | 4.64 | 4.71 | 4.71 | qfq | 19,668,500 | 92,406,169 | 1.07% |
| 2025-06-03 | 4.60 | 4.68 | 4.55 | 4.66 | 4.66 | qfq | 21,824,300 | 100,948,373 | 0.87% |
| 2025-05-30 | 4.76 | 4.83 | 4.61 | 4.62 | 4.62 | qfq | 34,019,010 | 160,196,515 | -1.70% |
| 2025-05-29 | 4.69 | 4.74 | 4.64 | 4.70 | 4.70 | qfq | 17,726,900 | 83,357,453 | 0.00% |
| 2025-05-28 | 4.76 | 4.79 | 4.68 | 4.70 | 4.70 | qfq | 20,844,078 | 98,282,888 | -1.26% |
| 2025-05-27 | 4.73 | 4.83 | 4.73 | 4.76 | 4.76 | qfq | 24,107,100 | 115,018,287 | 0.42% |
| 2025-05-26 | 4.69 | 4.78 | 4.66 | 4.74 | 4.74 | qfq | 28,421,604 | 134,213,215 | 1.50% |
| 2025-05-23 | 4.84 | 4.89 | 4.65 | 4.67 | 4.67 | qfq | 54,482,404 | 258,162,269 | -3.91% |
| 2025-05-22 | 4.89 | 5.02 | 4.84 | 4.86 | 4.86 | qfq | 51,669,857 | 254,096,068 | -2.21% |
| 2025-05-21 | 4.97 | 5.13 | 4.97 | 4.97 | 4.97 | qfq | 72,721,800 | 366,904,659 | -0.20% |
| 2025-05-20 | 4.97 | 5.02 | 4.89 | 4.98 | 4.98 | qfq | 56,845,581 | 281,445,371 | 1.43% |
| 2025-05-19 | 4.92 | 5.09 | 4.88 | 4.91 | 4.91 | qfq | 68,043,200 | 336,299,949 | -0.20% |
| 2025-05-16 | 4.63 | 5.08 | 4.63 | 4.92 | 4.92 | qfq | 98,726,047 | 483,571,285 | 6.26% |
| 2025-05-15 | 4.69 | 4.77 | 4.61 | 4.63 | 4.63 | qfq | 38,261,300 | 179,374,009 | -1.91% |
| 2025-05-14 | 4.66 | 4.78 | 4.60 | 4.72 | 4.72 | qfq | 48,322,500 | 226,866,235 | 0.21% |
| 2025-05-13 | 4.67 | 4.73 | 4.59 | 4.71 | 4.71 | qfq | 55,733,443 | 259,925,677 | 0.64% |
| 2025-05-12 | 4.78 | 4.83 | 4.66 | 4.68 | 4.68 | qfq | 62,628,498 | 294,436,207 | -1.89% |
| 2025-05-09 | 4.67 | 4.99 | 4.62 | 4.77 | 4.77 | qfq | 106,187,614 | 511,165,796 | 1.92% |
| 2025-05-08 | 4.58 | 4.78 | 4.52 | 4.68 | 4.68 | qfq | 83,654,596 | 390,275,153 | 2.63% |
| 2025-05-07 | 4.63 | 4.79 | 4.51 | 4.56 | 4.56 | qfq | 112,242,843 | 519,730,146 | -1.51% |
| 2025-05-06 | 4.26 | 4.63 | 4.19 | 4.63 | 4.63 | qfq | 63,173,582 | 278,318,294 | 9.98% |
| 2025-04-30 | 4.36 | 4.56 | 4.19 | 4.21 | 4.21 | qfq | 69,676,162 | 303,484,471 | 0.00% |
| 2025-04-29 | 4.32 | 4.35 | 4.14 | 4.21 | 4.21 | qfq | 61,107,372 | 257,413,316 | -4.97% |
| 2025-04-28 | 4.39 | 4.67 | 4.26 | 4.43 | 4.43 | qfq | 83,736,900 | 370,459,215 | 2.31% |
| 2025-04-25 | 4.21 | 4.39 | 4.21 | 4.33 | 4.33 | qfq | 56,785,100 | 244,745,102 | 3.10% |
| 2025-04-24 | 4.06 | 4.30 | 4.04 | 4.20 | 4.20 | qfq | 50,407,736 | 211,381,023 | 3.96% |
| 2025-04-23 | 4.08 | 4.10 | 4.03 | 4.04 | 4.04 | qfq | 14,656,662 | 59,506,034 | -0.98% |
| 2025-04-22 | 4.09 | 4.17 | 4.06 | 4.08 | 4.08 | qfq | 18,479,300 | 75,849,892 | -0.49% |
| 2025-04-21 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | qfq | 16,626,000 | 67,898,868 | 1.49% |
| 2025-04-18 | 4.04 | 4.08 | 4.00 | 4.04 | 4.04 | qfq | 16,446,900 | 66,322,866 | -0.49% |
| 2025-04-17 | 4.05 | 4.10 | 4.01 | 4.06 | 4.06 | qfq | 22,079,200 | 89,765,553 | 0.00% |
| 2025-04-16 | 4.06 | 4.14 | 4.00 | 4.06 | 4.06 | qfq | 27,032,452 | 109,902,665 | 0.25% |
| 2025-04-15 | 3.95 | 4.06 | 3.92 | 4.05 | 4.05 | qfq | 25,573,800 | 102,097,859 | 2.53% |
| 2025-04-14 | 3.84 | 3.96 | 3.82 | 3.95 | 3.95 | qfq | 23,041,800 | 90,255,501 | 4.22% |
| 2025-04-11 | 3.78 | 3.86 | 3.76 | 3.79 | 3.79 | qfq | 18,155,280 | 69,069,814 | -0.52% |
| 2025-04-10 | 3.80 | 3.87 | 3.77 | 3.81 | 3.81 | qfq | 19,304,500 | 73,957,496 | 1.60% |
| 2025-04-09 | 3.70 | 3.79 | 3.51 | 3.75 | 3.75 | qfq | 26,319,780 | 96,486,664 | -0.27% |
| 2025-04-08 | 3.67 | 3.84 | 3.67 | 3.76 | 3.76 | qfq | 24,974,400 | 93,892,207 | 1.62% |
| 2025-04-07 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | qfq | 31,943,300 | 121,675,954 | -9.98% |
| 2025-04-03 | 3.99 | 4.14 | 3.98 | 4.11 | 4.11 | qfq | 30,487,836 | 124,213,216 | 2.24% |
| 2025-04-02 | 4.06 | 4.07 | 4.01 | 4.02 | 4.02 | qfq | 15,599,784 | 62,829,917 | -1.71% |
| 2025-04-01 | 3.97 | 4.23 | 3.96 | 4.09 | 4.09 | qfq | 27,615,400 | 113,019,728 | 4.07% |
| 2025-03-31 | 3.94 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 16,275,100 | 64,415,228 | -1.26% |
| 2025-03-28 | 4.08 | 4.10 | 3.97 | 3.98 | 3.98 | qfq | 20,373,000 | 81,888,032 | -2.69% |
| 2025-03-27 | 4.19 | 4.23 | 4.08 | 4.09 | 4.09 | qfq | 22,809,677 | 93,921,100 | -2.85% |
| 2025-03-26 | 4.20 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 23,355,580 | 97,846,577 | -0.47% |
| 2025-03-25 | 4.14 | 4.25 | 4.11 | 4.23 | 4.23 | qfq | 36,020,280 | 151,213,264 | 2.42% |
| 2025-03-24 | 4.17 | 4.22 | 4.05 | 4.13 | 4.13 | qfq | 23,316,101 | 96,167,693 | -1.43% |
| 2025-03-21 | 4.16 | 4.24 | 4.13 | 4.19 | 4.19 | qfq | 25,928,342 | 108,681,099 | 0.24% |
| 2025-03-20 | 4.15 | 4.20 | 4.13 | 4.18 | 4.18 | qfq | 22,594,174 | 94,355,257 | 0.48% |
| 2025-03-19 | 4.12 | 4.19 | 4.08 | 4.16 | 4.16 | qfq | 23,708,200 | 98,396,685 | 1.22% |
| 2025-03-18 | 4.15 | 4.16 | 4.08 | 4.11 | 4.11 | qfq | 14,492,600 | 59,445,240 | -0.72% |
| 2025-03-17 | 4.12 | 4.16 | 4.11 | 4.14 | 4.14 | qfq | 19,337,601 | 80,020,876 | 0.73% |
| 2025-03-14 | 4.12 | 4.18 | 4.08 | 4.11 | 4.11 | qfq | 28,293,800 | 116,198,387 | -0.72% |
| 2025-03-13 | 4.04 | 4.17 | 4.02 | 4.14 | 4.14 | qfq | 41,024,803 | 169,027,566 | 2.48% |
| 2025-03-12 | 3.94 | 4.08 | 3.93 | 4.04 | 4.04 | qfq | 30,088,615 | 120,985,024 | 2.80% |
| 2025-03-11 | 3.90 | 3.93 | 3.87 | 3.93 | 3.93 | qfq | 11,719,200 | 45,758,162 | 0.26% |
| 2025-03-10 | 3.91 | 3.95 | 3.89 | 3.92 | 3.92 | qfq | 12,084,600 | 47,416,947 | 0.51% |
| 2025-03-07 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 13,017,600 | 50,876,187 | -1.02% |
| 2025-03-06 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | qfq | 12,178,900 | 47,745,148 | 1.29% |
| 2025-03-05 | 3.92 | 3.93 | 3.85 | 3.89 | 3.89 | qfq | 12,716,200 | 49,317,286 | -1.02% |
| 2025-03-04 | 3.92 | 3.94 | 3.89 | 3.93 | 3.93 | qfq | 11,835,600 | 46,309,815 | 0.51% |
| 2025-03-03 | 3.93 | 3.99 | 3.89 | 3.91 | 3.91 | qfq | 16,147,400 | 63,659,123 | -0.76% |
| 2025-02-28 | 4.01 | 4.07 | 3.93 | 3.94 | 3.94 | qfq | 25,476,218 | 102,199,667 | -1.99% |
| 2025-02-27 | 4.04 | 4.05 | 3.96 | 4.02 | 4.02 | qfq | 13,710,901 | 54,778,748 | 0.00% |
| 2025-02-26 | 3.97 | 4.05 | 3.97 | 4.02 | 4.02 | qfq | 16,128,202 | 64,770,957 | 1.26% |
| 2025-02-25 | 4.01 | 4.02 | 3.96 | 3.97 | 3.97 | qfq | 12,254,101 | 48,860,776 | -0.75% |
| 2025-02-24 | 3.96 | 4.05 | 3.95 | 4.00 | 4.00 | qfq | 15,862,100 | 63,551,702 | 0.76% |
| 2025-02-21 | 3.98 | 4.02 | 3.96 | 3.97 | 3.97 | qfq | 15,174,300 | 60,286,590 | -0.75% |
| 2025-02-20 | 4.00 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 14,500,020 | 57,766,588 | -0.50% |
| 2025-02-19 | 4.01 | 4.05 | 3.99 | 4.02 | 4.02 | qfq | 20,179,501 | 80,932,164 | -0.74% |
| 2025-02-18 | 4.09 | 4.21 | 4.02 | 4.05 | 4.05 | qfq | 28,091,500 | 115,660,446 | -0.74% |
| 2025-02-17 | 4.01 | 4.09 | 3.98 | 4.08 | 4.08 | qfq | 20,968,349 | 84,853,516 | 1.49% |
| 2025-02-14 | 4.04 | 4.10 | 4.01 | 4.02 | 4.02 | qfq | 20,201,101 | 81,825,866 | -0.74% |
| 2025-02-13 | 4.05 | 4.07 | 4.02 | 4.05 | 4.05 | qfq | 17,068,036 | 69,108,348 | 0.25% |
| 2025-02-12 | 3.97 | 4.07 | 3.95 | 4.04 | 4.04 | qfq | 18,144,646 | 73,069,294 | 1.25% |
| 2025-02-11 | 4.03 | 4.03 | 3.95 | 3.99 | 3.99 | qfq | 15,056,500 | 59,878,591 | -0.99% |
| 2025-02-10 | 4.02 | 4.05 | 3.99 | 4.03 | 4.03 | qfq | 14,489,347 | 58,141,043 | 1.00% |
| 2025-02-07 | 3.92 | 4.03 | 3.91 | 3.99 | 3.99 | qfq | 20,621,453 | 82,077,938 | 1.79% |
| 2025-02-06 | 3.86 | 3.92 | 3.80 | 3.92 | 3.92 | qfq | 12,770,353 | 49,366,011 | 1.29% |
| 2025-02-05 | 3.85 | 3.88 | 3.82 | 3.87 | 3.87 | qfq | 10,216,600 | 39,365,409 | 0.78% |
| 2025-01-27 | 3.91 | 3.95 | 3.83 | 3.84 | 3.84 | qfq | 10,942,300 | 42,652,451 | -1.79% |
| 2025-01-24 | 3.92 | 3.93 | 3.86 | 3.91 | 3.91 | qfq | 13,157,056 | 51,199,816 | -0.26% |
| 2025-01-23 | 4.05 | 4.05 | 3.91 | 3.92 | 3.92 | qfq | 14,185,717 | 56,601,610 | -1.26% |
| 2025-01-22 | 3.98 | 4.09 | 3.95 | 3.97 | 3.97 | qfq | 16,309,730 | 65,465,372 | 0.25% |
| 2025-01-21 | 3.97 | 4.00 | 3.94 | 3.96 | 3.96 | qfq | 10,436,616 | 41,400,217 | -0.25% |
| 2025-01-20 | 3.94 | 4.02 | 3.88 | 3.97 | 3.97 | qfq | 15,786,117 | 62,412,716 | 1.02% |
| 2025-01-17 | 3.89 | 3.98 | 3.86 | 3.93 | 3.93 | qfq | 12,339,183 | 48,395,258 | 0.51% |
| 2025-01-16 | 3.88 | 3.97 | 3.87 | 3.91 | 3.91 | qfq | 12,647,700 | 49,559,309 | 1.03% |
| 2025-01-15 | 3.89 | 3.90 | 3.84 | 3.87 | 3.87 | qfq | 9,822,383 | 38,013,994 | -0.51% |
| 2025-01-14 | 3.78 | 3.91 | 3.76 | 3.89 | 3.89 | qfq | 14,714,699 | 56,635,609 | 3.73% |
| 2025-01-13 | 3.71 | 3.76 | 3.66 | 3.75 | 3.75 | qfq | 10,550,800 | 39,249,950 | -0.53% |
| 2025-01-10 | 3.90 | 3.91 | 3.76 | 3.77 | 3.77 | qfq | 12,946,269 | 49,583,273 | -3.08% |
| 2025-01-09 | 3.95 | 3.97 | 3.89 | 3.89 | 3.89 | qfq | 14,757,370 | 57,813,038 | -2.02% |
| 2025-01-08 | 3.94 | 3.99 | 3.89 | 3.97 | 3.97 | qfq | 17,521,070 | 69,006,395 | 0.51% |
| 2025-01-07 | 3.86 | 4.00 | 3.85 | 3.95 | 3.95 | qfq | 16,943,870 | 66,545,838 | 2.07% |
| 2025-01-06 | 3.85 | 3.93 | 3.77 | 3.87 | 3.87 | qfq | 16,789,500 | 64,776,185 | 0.78% |
| 2025-01-03 | 4.04 | 4.06 | 3.83 | 3.84 | 3.84 | qfq | 27,908,600 | 109,270,198 | -4.95% |
| 2025-01-02 | 4.15 | 4.16 | 4.00 | 4.04 | 4.04 | qfq | 25,836,400 | 105,480,536 | -2.65% |
| 2024-12-31 | 4.28 | 4.28 | 4.13 | 4.15 | 4.15 | qfq | 27,382,901 | 114,520,829 | -2.35% |
| 2024-12-30 | 4.58 | 4.59 | 4.21 | 4.25 | 4.25 | qfq | 60,671,900 | 262,496,248 | -7.81% |
| 2024-12-27 | 4.64 | 4.71 | 4.58 | 4.61 | 4.61 | qfq | 41,184,300 | 191,304,250 | -1.28% |
| 2024-12-26 | 4.69 | 4.78 | 4.58 | 4.67 | 4.67 | qfq | 48,008,900 | 224,331,251 | -0.85% |
| 2024-12-25 | 4.71 | 4.90 | 4.57 | 4.71 | 4.71 | qfq | 63,058,200 | 295,845,568 | -1.88% |
| 2024-12-24 | 4.55 | 4.98 | 4.45 | 4.80 | 4.80 | qfq | 91,309,533 | 436,889,767 | 5.96% |
| 2024-12-23 | 4.61 | 4.72 | 4.48 | 4.53 | 4.53 | qfq | 48,411,901 | 220,827,512 | -2.79% |
| 2024-12-20 | 4.77 | 4.87 | 4.64 | 4.66 | 4.66 | qfq | 76,424,100 | 361,392,845 | -3.32% |
| 2024-12-19 | 4.82 | 5.18 | 4.78 | 4.82 | 4.82 | qfq | 139,559,775 | 689,524,030 | -2.23% |
| 2024-12-18 | 4.48 | 4.93 | 4.44 | 4.93 | 4.93 | qfq | 50,262,800 | 243,017,094 | 10.04% |
| 2024-12-17 | 4.68 | 4.79 | 4.45 | 4.48 | 4.48 | qfq | 47,843,023 | 219,233,960 | -5.88% |
| 2024-12-16 | 4.55 | 4.99 | 4.54 | 4.76 | 4.76 | qfq | 84,444,600 | 404,051,763 | 4.85% |
| 2024-12-13 | 4.57 | 4.65 | 4.53 | 4.54 | 4.54 | qfq | 32,911,333 | 150,592,112 | -1.09% |
| 2024-12-12 | 4.60 | 4.63 | 4.52 | 4.59 | 4.59 | qfq | 31,764,485 | 145,119,272 | -0.65% |
| 2024-12-11 | 4.53 | 4.65 | 4.51 | 4.62 | 4.62 | qfq | 41,283,901 | 189,870,171 | 1.76% |
| 2024-12-10 | 4.68 | 4.73 | 4.53 | 4.54 | 4.54 | qfq | 60,301,019 | 277,679,644 | -2.16% |
| 2024-12-09 | 4.72 | 4.77 | 4.58 | 4.64 | 4.64 | qfq | 103,655,866 | 484,566,085 | -1.28% |
| 2024-12-06 | 4.27 | 4.70 | 4.27 | 4.70 | 4.70 | qfq | 87,647,194 | 399,332,853 | 10.07% |
| 2024-12-05 | 4.22 | 4.29 | 4.22 | 4.27 | 4.27 | qfq | 11,726,701 | 49,978,758 | 0.47% |
| 2024-12-04 | 4.34 | 4.34 | 4.22 | 4.25 | 4.25 | qfq | 17,972,700 | 76,992,166 | -2.30% |
| 2024-12-03 | 4.33 | 4.36 | 4.26 | 4.35 | 4.35 | qfq | 21,236,200 | 91,747,663 | 0.93% |
| 2024-12-02 | 4.20 | 4.32 | 4.18 | 4.31 | 4.31 | qfq | 24,122,502 | 102,681,717 | 3.36% |
| 2024-11-29 | 4.21 | 4.21 | 4.13 | 4.17 | 4.17 | qfq | 17,867,000 | 74,594,683 | -0.95% |
| 2024-11-28 | 4.14 | 4.22 | 4.11 | 4.21 | 4.21 | qfq | 15,350,165 | 64,245,932 | 1.45% |
| 2024-11-27 | 4.11 | 4.15 | 4.01 | 4.15 | 4.15 | qfq | 15,613,600 | 63,720,482 | 0.97% |
| 2024-11-26 | 4.14 | 4.18 | 4.09 | 4.11 | 4.11 | qfq | 10,758,699 | 44,489,744 | -0.96% |
| 2024-11-25 | 4.12 | 4.17 | 4.06 | 4.15 | 4.15 | qfq | 18,123,200 | 74,643,416 | 0.48% |
| 2024-11-22 | 4.26 | 4.32 | 4.12 | 4.13 | 4.13 | qfq | 25,075,900 | 105,740,226 | -2.82% |
| 2024-11-21 | 4.28 | 4.32 | 4.20 | 4.25 | 4.25 | qfq | 13,369,700 | 56,778,904 | -0.70% |
| 2024-11-20 | 4.23 | 4.31 | 4.20 | 4.28 | 4.28 | qfq | 17,496,209 | 74,357,818 | 0.94% |
| 2024-11-19 | 4.18 | 4.24 | 4.12 | 4.24 | 4.24 | qfq | 19,102,400 | 79,944,390 | 1.68% |
| 2024-11-18 | 4.18 | 4.27 | 4.15 | 4.17 | 4.17 | qfq | 20,103,202 | 84,516,734 | -0.24% |
| 2024-11-15 | 4.25 | 4.38 | 4.17 | 4.18 | 4.18 | qfq | 23,335,500 | 99,376,359 | -1.88% |
| 2024-11-14 | 4.43 | 4.48 | 4.25 | 4.26 | 4.26 | qfq | 27,192,759 | 118,093,992 | -4.27% |
| 2024-11-13 | 4.43 | 4.61 | 4.34 | 4.45 | 4.45 | qfq | 41,575,201 | 185,475,315 | -0.22% |
| 2024-11-12 | 4.47 | 4.66 | 4.39 | 4.46 | 4.46 | qfq | 52,460,970 | 235,177,401 | -0.22% |
| 2024-11-11 | 4.40 | 4.54 | 4.39 | 4.47 | 4.47 | qfq | 28,623,400 | 127,114,757 | 2.05% |
| 2024-11-08 | 4.40 | 4.50 | 4.33 | 4.38 | 4.38 | qfq | 34,228,100 | 150,509,425 | 0.23% |
| 2024-11-07 | 4.19 | 4.39 | 4.18 | 4.37 | 4.37 | qfq | 35,465,874 | 153,784,015 | 3.80% |
| 2024-11-06 | 4.20 | 4.27 | 4.18 | 4.21 | 4.21 | qfq | 24,566,100 | 103,759,605 | 0.00% |
| 2024-11-05 | 4.16 | 4.23 | 4.14 | 4.21 | 4.21 | qfq | 23,047,402 | 96,553,230 | 0.96% |
| 2024-11-04 | 4.12 | 4.20 | 4.12 | 4.17 | 4.17 | qfq | 17,054,600 | 70,937,796 | 0.00% |
| 2024-11-01 | 4.31 | 4.32 | 4.15 | 4.17 | 4.17 | qfq | 29,966,601 | 126,037,938 | -3.47% |
| 2024-10-31 | 4.31 | 4.37 | 4.30 | 4.32 | 4.32 | qfq | 30,628,306 | 132,644,779 | 0.47% |
| 2024-10-30 | 4.21 | 4.38 | 4.20 | 4.30 | 4.30 | qfq | 27,687,501 | 118,702,978 | 1.18% |
| 2024-10-29 | 4.44 | 4.45 | 4.24 | 4.25 | 4.25 | qfq | 49,523,782 | 213,209,775 | -4.28% |
| 2024-10-28 | 4.23 | 4.53 | 4.18 | 4.44 | 4.44 | qfq | 71,260,582 | 314,349,814 | 7.25% |
| 2024-10-25 | 4.01 | 4.20 | 3.99 | 4.14 | 4.14 | qfq | 32,451,799 | 133,950,406 | 2.99% |
| 2024-10-24 | 3.99 | 4.03 | 3.97 | 4.02 | 4.02 | qfq | 15,762,511 | 63,083,813 | 0.50% |
| 2024-10-23 | 4.00 | 4.06 | 3.97 | 4.00 | 4.00 | qfq | 26,471,920 | 106,353,279 | 0.00% |
| 2024-10-22 | 3.88 | 4.03 | 3.85 | 4.00 | 4.00 | qfq | 31,212,401 | 124,288,545 | 3.36% |
| 2024-10-21 | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 20,471,100 | 79,569,151 | -0.51% |
| 2024-10-18 | 3.89 | 3.93 | 3.79 | 3.89 | 3.89 | qfq | 22,040,869 | 85,005,985 | 1.04% |
| 2024-10-17 | 3.93 | 3.95 | 3.84 | 3.85 | 3.85 | qfq | 14,588,770 | 56,654,384 | -1.79% |
| 2024-10-16 | 3.83 | 3.97 | 3.82 | 3.92 | 3.92 | qfq | 14,500,300 | 56,707,762 | 1.03% |
| 2024-10-15 | 3.91 | 3.94 | 3.85 | 3.88 | 3.88 | qfq | 13,932,800 | 54,324,677 | -1.02% |
| 2024-10-14 | 3.86 | 3.94 | 3.82 | 3.92 | 3.92 | qfq | 16,843,000 | 65,509,433 | 1.82% |
| 2024-10-11 | 4.02 | 4.03 | 3.82 | 3.85 | 3.85 | qfq | 19,895,500 | 77,542,177 | -3.27% |
| 2024-10-10 | 3.91 | 4.06 | 3.86 | 3.98 | 3.98 | qfq | 27,608,905 | 109,831,997 | 3.11% |
| 2024-10-09 | 4.19 | 4.19 | 3.85 | 3.86 | 3.86 | qfq | 38,707,001 | 154,830,287 | -8.96% |
| 2024-10-08 | 4.55 | 4.55 | 4.06 | 4.24 | 4.24 | qfq | 61,619,271 | 264,271,713 | 2.42% |
| 2024-09-30 | 3.95 | 4.16 | 3.88 | 4.14 | 4.14 | qfq | 48,224,648 | 194,857,854 | 8.38% |
| 2024-09-27 | 3.74 | 3.88 | 3.73 | 3.82 | 3.82 | qfq | 25,526,201 | 96,718,307 | 3.24% |
| 2024-09-26 | 3.64 | 3.70 | 3.60 | 3.70 | 3.70 | qfq | 16,029,278 | 58,614,734 | 1.93% |
| 2024-09-25 | 3.59 | 3.72 | 3.59 | 3.63 | 3.63 | qfq | 20,468,819 | 74,990,811 | 1.11% |
| 2024-09-24 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | qfq | 15,663,000 | 55,533,997 | 2.57% |
| 2024-09-23 | 3.48 | 3.52 | 3.44 | 3.50 | 3.50 | qfq | 7,514,200 | 26,213,153 | 0.86% |
| 2024-09-20 | 3.48 | 3.50 | 3.44 | 3.47 | 3.47 | qfq | 7,671,300 | 26,557,661 | -0.29% |
| 2024-09-19 | 3.38 | 3.51 | 3.38 | 3.48 | 3.48 | qfq | 16,110,000 | 55,952,241 | 2.96% |
| 2024-09-18 | 3.38 | 3.41 | 3.31 | 3.38 | 3.38 | qfq | 8,245,700 | 27,611,943 | 0.00% |
| 2024-09-13 | 3.41 | 3.43 | 3.37 | 3.38 | 3.38 | qfq | 7,795,400 | 26,494,596 | -0.59% |
| 2024-09-12 | 3.35 | 3.51 | 3.34 | 3.40 | 3.40 | qfq | 14,031,900 | 48,316,476 | 1.49% |
| 2024-09-11 | 3.40 | 3.43 | 3.33 | 3.35 | 3.35 | qfq | 8,013,600 | 27,017,732 | -2.33% |
| 2024-09-10 | 3.40 | 3.44 | 3.36 | 3.43 | 3.43 | qfq | 8,910,200 | 30,304,747 | 1.18% |
| 2024-09-09 | 3.36 | 3.40 | 3.34 | 3.39 | 3.39 | qfq | 6,231,216 | 21,038,184 | 0.59% |
| 2024-09-06 | 3.45 | 3.46 | 3.37 | 3.37 | 3.37 | qfq | 8,211,855 | 27,961,168 | -2.32% |
| 2024-09-05 | 3.45 | 3.48 | 3.43 | 3.45 | 3.45 | qfq | 7,168,200 | 24,736,663 | 0.00% |
| 2024-09-04 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | qfq | 6,338,700 | 21,976,391 | -1.43% |
| 2024-09-03 | 3.47 | 3.52 | 3.47 | 3.50 | 3.50 | qfq | 6,384,100 | 22,288,202 | 0.29% |
| 2024-09-02 | 3.52 | 3.58 | 3.49 | 3.49 | 3.49 | qfq | 7,848,100 | 27,777,450 | -1.41% |
| 2024-08-30 | 3.52 | 3.58 | 3.51 | 3.54 | 3.54 | qfq | 10,738,800 | 38,136,538 | 0.57% |
| 2024-08-29 | 3.51 | 3.53 | 3.47 | 3.52 | 3.52 | qfq | 6,720,022 | 23,550,559 | 0.28% |
| 2024-08-28 | 3.45 | 3.56 | 3.43 | 3.51 | 3.51 | qfq | 8,634,700 | 30,379,876 | 1.45% |
| 2024-08-27 | 3.57 | 3.57 | 3.45 | 3.46 | 3.46 | qfq | 7,317,217 | 25,535,909 | -3.08% |
| 2024-08-26 | 3.50 | 3.58 | 3.50 | 3.57 | 3.57 | qfq | 6,380,317 | 22,617,352 | 1.42% |
| 2024-08-23 | 3.55 | 3.58 | 3.50 | 3.52 | 3.52 | qfq | 6,488,700 | 22,896,532 | 0.00% |
| 2024-08-22 | 3.57 | 3.61 | 3.52 | 3.52 | 3.52 | qfq | 7,797,800 | 27,775,637 | -0.85% |
| 2024-08-21 | 3.53 | 3.56 | 3.50 | 3.55 | 3.55 | qfq | 4,381,900 | 15,506,946 | 0.57% |
| 2024-08-20 | 3.61 | 3.63 | 3.52 | 3.53 | 3.53 | qfq | 8,217,353 | 29,161,860 | -2.49% |
| 2024-08-19 | 3.64 | 3.65 | 3.61 | 3.62 | 3.62 | qfq | 7,837,800 | 28,389,319 | -0.82% |
| 2024-08-16 | 3.73 | 3.74 | 3.65 | 3.65 | 3.65 | qfq | 9,737,100 | 35,764,297 | -1.88% |
| 2024-08-15 | 3.68 | 3.75 | 3.66 | 3.72 | 3.72 | qfq | 9,969,000 | 36,982,253 | 0.81% |
| 2024-08-14 | 3.68 | 3.74 | 3.67 | 3.69 | 3.69 | qfq | 7,117,400 | 26,337,025 | 0.00% |
| 2024-08-13 | 3.67 | 3.69 | 3.62 | 3.69 | 3.69 | qfq | 8,875,350 | 32,421,434 | 0.00% |
| 2024-08-12 | 3.78 | 3.79 | 3.68 | 3.69 | 3.69 | qfq | 8,364,300 | 31,254,893 | -0.81% |
| 2024-08-09 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | qfq | 7,782,100 | 29,009,752 | 0.00% |
| 2024-08-08 | 3.77 | 3.77 | 3.68 | 3.72 | 3.72 | qfq | 11,302,000 | 42,016,347 | -2.11% |
| 2024-08-07 | 3.70 | 3.83 | 3.69 | 3.80 | 3.80 | qfq | 17,574,230 | 66,254,710 | 2.98% |
| 2024-08-06 | 3.70 | 3.72 | 3.65 | 3.69 | 3.69 | qfq | 9,397,515 | 34,609,085 | 1.10% |
| 2024-08-05 | 3.70 | 3.77 | 3.64 | 3.65 | 3.65 | qfq | 11,745,535 | 43,458,332 | -2.41% |
| 2024-08-02 | 3.77 | 3.82 | 3.74 | 3.74 | 3.74 | qfq | 9,159,535 | 34,617,965 | -1.32% |
| 2024-08-01 | 3.82 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 10,862,600 | 41,411,432 | -1.04% |
| 2024-07-31 | 3.72 | 3.84 | 3.70 | 3.83 | 3.83 | qfq | 13,918,701 | 52,700,278 | 2.68% |
| 2024-07-30 | 3.67 | 3.76 | 3.64 | 3.73 | 3.73 | qfq | 11,123,309 | 41,251,119 | 1.36% |
| 2024-07-29 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | qfq | 6,724,000 | 24,679,204 | -0.54% |
| 2024-07-26 | 3.66 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 8,585,401 | 31,673,402 | 1.65% |
| 2024-07-25 | 3.63 | 3.69 | 3.59 | 3.64 | 3.64 | qfq | 10,918,500 | 39,747,516 | -0.27% |
| 2024-07-24 | 3.76 | 3.77 | 3.64 | 3.65 | 3.65 | qfq | 13,452,400 | 49,726,858 | -2.93% |
| 2024-07-23 | 3.79 | 3.82 | 3.75 | 3.76 | 3.76 | qfq | 12,166,802 | 46,128,217 | 0.00% |
| 2024-07-22 | 3.75 | 3.78 | 3.73 | 3.76 | 3.76 | qfq | 8,709,600 | 32,742,508 | 0.27% |
| 2024-07-19 | 3.70 | 3.78 | 3.69 | 3.75 | 3.75 | qfq | 8,853,600 | 33,219,036 | 0.54% |
| 2024-07-18 | 3.70 | 3.75 | 3.64 | 3.73 | 3.73 | qfq | 14,176,600 | 52,330,666 | -0.80% |
| 2024-07-17 | 3.90 | 3.92 | 3.73 | 3.76 | 3.76 | qfq | 18,181,000 | 68,895,189 | -3.59% |
| 2024-07-16 | 3.90 | 3.94 | 3.87 | 3.90 | 3.90 | qfq | 10,102,700 | 39,391,065 | 0.52% |
| 2024-07-15 | 4.03 | 4.03 | 3.84 | 3.88 | 3.88 | qfq | 23,014,500 | 90,287,823 | -3.96% |
| 2024-07-12 | 4.09 | 4.13 | 4.03 | 4.04 | 4.04 | qfq | 14,029,400 | 57,197,692 | -1.70% |
| 2024-07-11 | 4.09 | 4.13 | 4.07 | 4.11 | 4.11 | qfq | 17,411,502 | 71,323,035 | 0.98% |
| 2024-07-10 | 4.12 | 4.14 | 4.06 | 4.07 | 4.07 | qfq | 10,380,400 | 42,423,116 | -1.69% |
| 2024-07-09 | 4.06 | 4.14 | 4.01 | 4.14 | 4.14 | qfq | 14,759,311 | 60,355,552 | 1.72% |
| 2024-07-08 | 4.18 | 4.21 | 4.07 | 4.07 | 4.07 | qfq | 11,542,300 | 47,520,799 | -2.63% |
| 2024-07-05 | 4.15 | 4.19 | 4.08 | 4.18 | 4.18 | qfq | 11,103,153 | 45,957,742 | 0.72% |
| 2024-07-04 | 4.18 | 4.24 | 4.12 | 4.15 | 4.15 | qfq | 14,997,953 | 62,657,271 | -1.19% |
| 2024-07-03 | 4.33 | 4.33 | 4.19 | 4.20 | 4.20 | qfq | 21,765,500 | 91,963,887 | -3.23% |
| 2024-07-02 | 4.40 | 4.40 | 4.31 | 4.34 | 4.34 | qfq | 19,976,315 | 86,779,479 | -1.81% |
| 2024-07-01 | 4.30 | 4.43 | 4.27 | 4.42 | 4.42 | qfq | 25,750,015 | 112,720,195 | 2.31% |
| 2024-06-28 | 4.20 | 4.36 | 4.20 | 4.32 | 4.32 | qfq | 26,639,900 | 114,374,142 | 1.89% |
| 2024-06-27 | 4.18 | 4.28 | 4.17 | 4.24 | 4.24 | qfq | 19,473,300 | 82,345,011 | 0.47% |
| 2024-06-26 | 4.14 | 4.23 | 4.11 | 4.22 | 4.22 | qfq | 19,024,400 | 79,503,878 | 1.44% |
| 2024-06-25 | 4.19 | 4.19 | 4.11 | 4.16 | 4.16 | qfq | 18,246,883 | 75,734,189 | 0.00% |
| 2024-06-24 | 4.29 | 4.35 | 4.13 | 4.16 | 4.16 | qfq | 27,774,701 | 117,566,275 | -3.03% |
| 2024-06-21 | 4.30 | 4.38 | 4.24 | 4.29 | 4.29 | qfq | 23,345,953 | 100,672,047 | -0.23% |
| 2024-06-20 | 4.51 | 4.54 | 4.30 | 4.30 | 4.30 | qfq | 42,067,169 | 185,103,386 | -4.44% |
| 2024-06-19 | 4.59 | 4.61 | 4.49 | 4.50 | 4.50 | qfq | 41,231,319 | 186,803,927 | -3.23% |
| 2024-06-18 | 4.62 | 4.66 | 4.55 | 4.65 | 4.65 | qfq | 57,067,933 | 262,390,239 | 0.22% |
| 2024-06-17 | 4.71 | 4.85 | 4.59 | 4.64 | 4.64 | qfq | 102,966,800 | 482,359,621 | -3.13% |
| 2024-06-14 | 4.55 | 4.79 | 4.47 | 4.79 | 4.79 | qfq | 84,610,321 | 400,095,024 | 10.11% |
| 2024-06-13 | 4.25 | 4.39 | 4.20 | 4.35 | 4.35 | qfq | 31,983,302 | 137,888,882 | 2.11% |
| 2024-06-12 | 4.22 | 4.30 | 4.18 | 4.26 | 4.26 | qfq | 24,700,084 | 104,753,834 | 0.00% |
| 2024-06-11 | 4.10 | 4.31 | 4.10 | 4.26 | 4.26 | qfq | 28,668,184 | 120,876,850 | 3.15% |
| 2024-06-07 | 4.02 | 4.15 | 4.01 | 4.13 | 4.13 | qfq | 19,745,401 | 80,274,087 | 3.51% |
| 2024-06-06 | 4.13 | 4.16 | 3.98 | 3.99 | 3.99 | qfq | 25,574,402 | 103,886,354 | -2.92% |
| 2024-06-05 | 4.21 | 4.23 | 4.11 | 4.11 | 4.11 | qfq | 18,892,800 | 78,468,550 | -3.07% |
| 2024-06-04 | 4.16 | 4.26 | 4.11 | 4.24 | 4.24 | qfq | 25,980,900 | 108,905,120 | 1.44% |
| 2024-06-03 | 4.34 | 4.35 | 4.15 | 4.18 | 4.18 | qfq | 30,338,800 | 127,568,644 | -3.46% |
| 2024-05-31 | 4.39 | 4.43 | 4.27 | 4.33 | 4.33 | qfq | 38,073,551 | 165,291,480 | -2.91% |
| 2024-05-30 | 4.68 | 4.72 | 4.41 | 4.46 | 4.46 | qfq | 56,279,448 | 254,680,925 | -5.71% |
| 2024-05-29 | 4.73 | 4.74 | 4.58 | 4.73 | 4.73 | qfq | 61,770,874 | 288,207,574 | -1.87% |
| 2024-05-28 | 4.50 | 4.88 | 4.50 | 4.82 | 4.82 | qfq | 85,676,051 | 404,880,108 | 5.93% |
| 2024-05-27 | 4.59 | 4.63 | 4.48 | 4.55 | 4.55 | qfq | 46,231,227 | 210,366,674 | -0.66% |
| 2024-05-24 | 4.33 | 4.75 | 4.33 | 4.58 | 4.58 | qfq | 69,141,038 | 317,050,813 | 5.77% |
| 2024-05-23 | 4.50 | 4.50 | 4.33 | 4.33 | 4.33 | qfq | 29,975,600 | 131,432,727 | -4.20% |
| 2024-05-22 | 4.50 | 4.59 | 4.49 | 4.52 | 4.52 | qfq | 18,582,900 | 84,237,090 | -0.22% |
| 2024-05-21 | 4.60 | 4.60 | 4.48 | 4.53 | 4.53 | qfq | 20,279,267 | 91,669,390 | -1.74% |
| 2024-05-20 | 4.50 | 4.65 | 4.46 | 4.61 | 4.61 | qfq | 34,578,154 | 158,378,895 | 1.77% |
| 2024-05-17 | 4.45 | 4.55 | 4.45 | 4.53 | 4.53 | qfq | 25,336,000 | 114,374,567 | 1.80% |
| 2024-05-16 | 4.48 | 4.57 | 4.43 | 4.45 | 4.45 | qfq | 24,986,800 | 112,211,975 | -0.67% |
| 2024-05-15 | 4.61 | 4.66 | 4.46 | 4.48 | 4.48 | qfq | 45,135,795 | 204,357,180 | -3.24% |
| 2024-05-14 | 4.64 | 4.75 | 4.55 | 4.63 | 4.63 | qfq | 50,559,071 | 234,843,848 | -2.32% |
| 2024-05-13 | 4.64 | 4.94 | 4.54 | 4.74 | 4.74 | qfq | 68,964,192 | 327,028,713 | 2.16% |
| 2024-05-10 | 4.49 | 4.68 | 4.49 | 4.64 | 4.64 | qfq | 57,788,925 | 266,228,294 | 2.43% |
| 2024-05-09 | 4.47 | 4.62 | 4.43 | 4.53 | 4.53 | qfq | 43,813,029 | 198,191,543 | 0.22% |
| 2024-05-08 | 4.40 | 4.62 | 4.37 | 4.52 | 4.52 | qfq | 61,730,999 | 278,946,724 | 2.49% |
| 2024-05-07 | 4.44 | 4.47 | 4.36 | 4.41 | 4.41 | qfq | 25,668,901 | 112,901,202 | -0.68% |
| 2024-05-06 | 4.30 | 4.47 | 4.29 | 4.44 | 4.44 | qfq | 32,765,100 | 143,563,699 | 3.50% |
| 2024-04-30 | 4.40 | 4.44 | 4.25 | 4.29 | 4.29 | qfq | 28,465,425 | 123,060,409 | -1.15% |
| 2024-04-29 | 4.20 | 4.35 | 4.18 | 4.34 | 4.34 | qfq | 29,278,275 | 124,924,821 | 4.33% |
| 2024-04-26 | 4.01 | 4.16 | 4.00 | 4.16 | 4.16 | qfq | 28,751,575 | 117,821,151 | 2.97% |
| 2024-04-25 | 4.06 | 4.08 | 3.98 | 4.04 | 4.04 | qfq | 22,499,518 | 91,004,776 | 0.00% |
| 2024-04-24 | 3.95 | 4.07 | 3.94 | 4.04 | 4.04 | qfq | 28,080,562 | 112,711,985 | 2.80% |
| 2024-04-23 | 3.93 | 4.00 | 3.91 | 3.93 | 3.93 | qfq | 19,006,755 | 75,121,629 | -0.51% |
| 2024-04-22 | 4.08 | 4.09 | 3.93 | 3.95 | 3.95 | qfq | 29,253,043 | 116,888,469 | -3.42% |
| 2024-04-19 | 4.15 | 4.26 | 4.05 | 4.09 | 4.09 | qfq | 31,540,774 | 130,546,214 | -2.39% |
| 2024-04-18 | 4.34 | 4.39 | 4.18 | 4.19 | 4.19 | qfq | 40,479,100 | 172,549,878 | -3.23% |
| 2024-04-17 | 4.16 | 4.36 | 4.16 | 4.33 | 4.33 | qfq | 36,041,101 | 155,286,851 | 4.84% |
| 2024-04-16 | 4.43 | 4.56 | 4.09 | 4.13 | 4.13 | qfq | 51,471,913 | 217,905,728 | -8.22% |
| 2024-04-15 | 4.60 | 4.74 | 4.43 | 4.50 | 4.50 | qfq | 57,137,667 | 260,557,757 | -4.86% |
| 2024-04-12 | 4.80 | 5.00 | 4.70 | 4.73 | 4.73 | qfq | 60,065,426 | 288,849,499 | -2.27% |
| 2024-04-11 | 4.93 | 4.96 | 4.78 | 4.84 | 4.84 | qfq | 68,005,430 | 331,908,900 | -4.54% |
| 2024-04-10 | 4.90 | 5.27 | 4.86 | 5.07 | 5.07 | qfq | 100,252,173 | 510,798,091 | 2.22% |
| 2024-04-09 | 5.07 | 5.43 | 4.88 | 4.96 | 4.96 | qfq | 118,856,153 | 601,821,879 | -1.98% |
| 2024-04-08 | 4.60 | 5.06 | 4.53 | 5.06 | 5.06 | qfq | 103,573,284 | 502,247,966 | 10.00% |
| 2024-04-03 | 4.69 | 4.69 | 4.52 | 4.60 | 4.60 | qfq | 43,053,863 | 197,474,908 | -2.34% |
| 2024-04-02 | 4.78 | 4.86 | 4.65 | 4.71 | 4.71 | qfq | 56,278,394 | 266,693,726 | -2.08% |
| 2024-04-01 | 4.83 | 4.92 | 4.75 | 4.81 | 4.81 | qfq | 58,807,251 | 283,265,705 | -0.41% |
| 2024-03-29 | 4.83 | 5.12 | 4.75 | 4.83 | 4.83 | qfq | 69,140,834 | 339,673,566 | -1.63% |
| 2024-03-28 | 4.73 | 5.02 | 4.65 | 4.91 | 4.91 | qfq | 107,837,198 | 520,345,761 | -5.03% |
| 2024-03-27 | 5.23 | 5.40 | 5.17 | 5.17 | 5.17 | qfq | 79,390,552 | 414,464,729 | -9.93% |
| 2024-03-26 | 5.41 | 5.85 | 5.29 | 5.74 | 5.74 | qfq | 169,584,998 | 953,266,848 | 6.10% |
| 2024-03-25 | 5.05 | 5.41 | 4.95 | 5.41 | 5.41 | qfq | 84,604,886 | 451,103,334 | 9.96% |
| 2024-03-22 | 4.73 | 5.15 | 4.72 | 4.92 | 4.92 | qfq | 104,042,158 | 513,820,362 | 4.90% |
| 2024-03-21 | 4.74 | 4.76 | 4.64 | 4.69 | 4.69 | qfq | 41,483,546 | 194,812,459 | -0.64% |
| 2024-03-20 | 4.76 | 4.89 | 4.64 | 4.72 | 4.72 | qfq | 60,572,366 | 285,462,647 | -1.87% |
| 2024-03-19 | 4.96 | 5.11 | 4.77 | 4.81 | 4.81 | qfq | 114,974,974 | 564,655,743 | -0.62% |
| 2024-03-18 | 4.40 | 4.84 | 4.40 | 4.84 | 4.84 | qfq | 69,641,851 | 332,675,473 | 10.00% |
| 2024-03-15 | 4.35 | 4.48 | 4.33 | 4.40 | 4.40 | qfq | 40,972,860 | 180,230,549 | 0.92% |
| 2024-03-14 | 4.51 | 4.55 | 4.28 | 4.36 | 4.36 | qfq | 71,609,980 | 314,601,165 | -5.83% |
| 2024-03-13 | 4.35 | 4.90 | 4.35 | 4.63 | 4.63 | qfq | 103,718,175 | 486,536,773 | 1.98% |
| 2024-03-12 | 4.94 | 4.94 | 4.51 | 4.54 | 4.54 | qfq | 136,655,007 | 652,851,448 | 1.11% |
| 2024-03-11 | 4.49 | 4.49 | 4.31 | 4.49 | 4.49 | qfq | 32,424,641 | 145,109,702 | 10.05% |
| 2024-03-08 | 3.90 | 4.18 | 3.83 | 4.08 | 4.08 | qfq | 62,120,883 | 249,149,046 | 6.25% |
| 2024-03-07 | 3.78 | 3.96 | 3.78 | 3.84 | 3.84 | qfq | 47,227,558 | 183,091,503 | 2.67% |
| 2024-03-06 | 3.69 | 3.84 | 3.68 | 3.74 | 3.74 | qfq | 28,419,801 | 106,729,945 | 2.19% |
| 2024-03-05 | 3.70 | 3.73 | 3.63 | 3.66 | 3.66 | qfq | 11,680,647 | 42,961,152 | -1.61% |
| 2024-03-04 | 3.73 | 3.76 | 3.62 | 3.72 | 3.72 | qfq | 19,163,288 | 70,646,346 | -0.53% |
| 2024-03-01 | 3.74 | 3.83 | 3.69 | 3.74 | 3.74 | qfq | 21,963,835 | 82,075,607 | 1.36% |
| 2024-02-29 | 3.52 | 3.69 | 3.52 | 3.69 | 3.69 | qfq | 23,538,665 | 85,447,478 | 3.36% |
| 2024-02-28 | 3.86 | 3.87 | 3.57 | 3.57 | 3.57 | qfq | 39,225,830 | 146,985,996 | -6.05% |
| 2024-02-27 | 3.73 | 3.80 | 3.68 | 3.80 | 3.80 | qfq | 26,980,700 | 101,396,333 | 0.53% |
| 2024-02-26 | 3.79 | 3.83 | 3.68 | 3.78 | 3.78 | qfq | 44,341,100 | 166,528,748 | -2.33% |
| 2024-02-23 | 3.52 | 3.87 | 3.50 | 3.87 | 3.87 | qfq | 27,214,858 | 100,052,519 | 9.94% |
| 2024-02-22 | 3.45 | 3.52 | 3.42 | 3.52 | 3.52 | qfq | 16,387,081 | 57,149,994 | 2.03% |
| 2024-02-21 | 3.40 | 3.55 | 3.35 | 3.45 | 3.45 | qfq | 20,144,723 | 69,914,624 | 1.17% |
| 2024-02-20 | 3.48 | 3.49 | 3.35 | 3.41 | 3.41 | qfq | 26,341,998 | 89,610,589 | -2.01% |
| 2024-02-19 | 3.20 | 3.48 | 3.20 | 3.48 | 3.48 | qfq | 33,678,171 | 115,282,477 | 10.13% |
| 2024-02-08 | 3.04 | 3.17 | 2.95 | 3.16 | 3.16 | qfq | 27,109,086 | 83,546,522 | 4.98% |
| 2024-02-07 | 3.18 | 3.23 | 2.97 | 3.01 | 3.01 | qfq | 31,218,323 | 94,881,198 | -5.35% |
| 2024-02-06 | 3.01 | 3.30 | 2.93 | 3.18 | 3.18 | qfq | 27,975,991 | 86,096,467 | -0.31% |
| 2024-02-05 | 3.51 | 3.53 | 3.19 | 3.19 | 3.19 | qfq | 26,885,301 | 87,805,611 | -9.89% |
| 2024-02-02 | 3.75 | 3.82 | 3.41 | 3.54 | 3.54 | qfq | 24,717,000 | 89,509,362 | -5.60% |
| 2024-02-01 | 3.79 | 3.89 | 3.72 | 3.75 | 3.75 | qfq | 21,789,900 | 82,830,380 | -3.60% |
| 2024-01-31 | 4.05 | 4.23 | 3.89 | 3.89 | 3.89 | qfq | 26,231,200 | 106,507,851 | -2.75% |
| 2024-01-30 | 4.02 | 4.12 | 3.98 | 4.00 | 4.00 | qfq | 12,052,600 | 48,828,097 | -0.74% |
| 2024-01-29 | 4.11 | 4.15 | 4.02 | 4.03 | 4.03 | qfq | 12,461,124 | 50,827,902 | -1.47% |
| 2024-01-26 | 4.06 | 4.13 | 4.02 | 4.09 | 4.09 | qfq | 12,391,800 | 50,774,623 | 0.74% |
| 2024-01-25 | 3.96 | 4.06 | 3.92 | 4.06 | 4.06 | qfq | 13,983,318 | 55,981,009 | 3.84% |
| 2024-01-24 | 3.82 | 3.91 | 3.74 | 3.91 | 3.91 | qfq | 11,839,933 | 45,421,731 | 2.62% |
| 2024-01-23 | 3.83 | 3.85 | 3.73 | 3.81 | 3.81 | qfq | 12,666,166 | 48,002,114 | 0.26% |
| 2024-01-22 | 4.00 | 4.06 | 3.77 | 3.80 | 3.80 | qfq | 15,207,800 | 59,493,322 | -5.47% |
| 2024-01-19 | 4.06 | 4.10 | 4.01 | 4.02 | 4.02 | qfq | 9,944,134 | 40,223,899 | -1.23% |
| 2024-01-18 | 4.11 | 4.14 | 3.95 | 4.07 | 4.07 | qfq | 21,823,244 | 87,954,372 | -2.16% |
| 2024-01-17 | 4.28 | 4.29 | 4.15 | 4.16 | 4.16 | qfq | 13,898,300 | 58,659,910 | -2.80% |
| 2024-01-16 | 4.36 | 4.37 | 4.20 | 4.28 | 4.28 | qfq | 23,758,002 | 101,490,299 | -1.15% |
| 2024-01-15 | 4.48 | 4.51 | 4.30 | 4.33 | 4.33 | qfq | 27,884,834 | 121,921,092 | -3.35% |
| 2024-01-12 | 4.31 | 4.63 | 4.31 | 4.48 | 4.48 | qfq | 37,325,535 | 167,382,884 | 2.99% |
| 2024-01-11 | 4.32 | 4.41 | 4.29 | 4.35 | 4.35 | qfq | 12,186,704 | 52,850,085 | 0.93% |
| 2024-01-10 | 4.32 | 4.35 | 4.24 | 4.31 | 4.31 | qfq | 9,118,337 | 39,257,482 | -0.23% |
| 2024-01-09 | 4.35 | 4.38 | 4.30 | 4.32 | 4.32 | qfq | 7,753,896 | 33,579,850 | 0.23% |
| 2024-01-08 | 4.44 | 4.44 | 4.31 | 4.31 | 4.31 | qfq | 10,036,900 | 43,773,811 | -2.27% |
| 2024-01-05 | 4.45 | 4.53 | 4.39 | 4.41 | 4.41 | qfq | 14,650,867 | 65,416,646 | -1.34% |
| 2024-01-04 | 4.47 | 4.51 | 4.43 | 4.47 | 4.47 | qfq | 12,799,999 | 57,202,294 | 0.22% |
| 2024-01-03 | 4.41 | 4.47 | 4.40 | 4.46 | 4.46 | qfq | 12,847,001 | 57,012,655 | 0.90% |
| 2024-01-02 | 4.34 | 4.47 | 4.30 | 4.42 | 4.42 | qfq | 15,435,700 | 68,117,106 | 1.14% |
| 2023-12-29 | 4.35 | 4.38 | 4.32 | 4.37 | 4.37 | qfq | 10,274,362 | 44,740,745 | 0.69% |
| 2023-12-28 | 4.24 | 4.36 | 4.23 | 4.34 | 4.34 | qfq | 14,163,800 | 61,089,924 | 2.12% |
| 2023-12-27 | 4.22 | 4.28 | 4.21 | 4.25 | 4.25 | qfq | 8,418,696 | 35,741,456 | 0.47% |
| 2023-12-26 | 4.25 | 4.30 | 4.22 | 4.23 | 4.23 | qfq | 7,828,001 | 33,299,669 | -0.70% |
| 2023-12-25 | 4.27 | 4.28 | 4.23 | 4.26 | 4.26 | qfq | 7,718,600 | 32,796,910 | -0.47% |
| 2023-12-22 | 4.35 | 4.35 | 4.27 | 4.28 | 4.28 | qfq | 13,327,700 | 57,270,272 | -1.61% |
| 2023-12-21 | 4.34 | 4.39 | 4.28 | 4.35 | 4.35 | qfq | 11,765,382 | 50,999,460 | -0.46% |
| 2023-12-20 | 4.38 | 4.45 | 4.36 | 4.37 | 4.37 | qfq | 13,976,069 | 61,630,637 | 0.00% |
| 2023-12-19 | 4.44 | 4.45 | 4.33 | 4.37 | 4.37 | qfq | 13,828,287 | 60,510,730 | -1.58% |
| 2023-12-18 | 4.55 | 4.56 | 4.42 | 4.44 | 4.44 | qfq | 19,691,400 | 87,977,625 | -2.84% |
| 2023-12-15 | 4.62 | 4.65 | 4.54 | 4.57 | 4.57 | qfq | 28,653,900 | 131,489,511 | -1.93% |
| 2023-12-14 | 4.58 | 4.70 | 4.54 | 4.66 | 4.66 | qfq | 42,098,894 | 195,267,197 | 1.97% |
| 2023-12-13 | 4.55 | 4.64 | 4.52 | 4.57 | 4.57 | qfq | 19,392,602 | 88,968,747 | 0.44% |
| 2023-12-12 | 4.45 | 4.61 | 4.45 | 4.55 | 4.55 | qfq | 25,565,130 | 116,158,994 | 2.02% |
| 2023-12-11 | 4.40 | 4.46 | 4.34 | 4.46 | 4.46 | qfq | 13,903,344 | 61,511,159 | 1.13% |
| 2023-12-08 | 4.44 | 4.54 | 4.41 | 4.41 | 4.41 | qfq | 13,270,600 | 59,183,012 | -0.68% |
| 2023-12-07 | 4.46 | 4.49 | 4.42 | 4.44 | 4.44 | qfq | 9,609,400 | 42,827,030 | -0.22% |
| 2023-12-06 | 4.43 | 4.49 | 4.41 | 4.45 | 4.45 | qfq | 10,821,250 | 48,256,916 | 0.23% |
| 2023-12-05 | 4.51 | 4.54 | 4.44 | 4.44 | 4.44 | qfq | 13,372,495 | 59,989,526 | -1.55% |
| 2023-12-04 | 4.50 | 4.54 | 4.47 | 4.51 | 4.51 | qfq | 10,717,274 | 48,274,945 | -0.22% |
| 2023-12-01 | 4.49 | 4.54 | 4.47 | 4.52 | 4.52 | qfq | 10,801,300 | 48,714,910 | 0.89% |
| 2023-11-30 | 4.46 | 4.51 | 4.45 | 4.48 | 4.48 | qfq | 8,749,331 | 39,198,566 | 0.00% |
| 2023-11-29 | 4.53 | 4.55 | 4.47 | 4.48 | 4.48 | qfq | 10,733,700 | 48,256,812 | -1.32% |
| 2023-11-28 | 4.53 | 4.57 | 4.48 | 4.54 | 4.54 | qfq | 13,953,638 | 63,176,737 | 0.22% |
| 2023-11-27 | 4.53 | 4.56 | 4.48 | 4.53 | 4.53 | qfq | 12,583,060 | 56,825,891 | 0.00% |
| 2023-11-24 | 4.61 | 4.63 | 4.53 | 4.53 | 4.53 | qfq | 14,239,433 | 64,978,682 | -1.09% |
| 2023-11-23 | 4.58 | 4.61 | 4.55 | 4.58 | 4.58 | qfq | 14,839,400 | 68,008,351 | 0.22% |
| 2023-11-22 | 4.61 | 4.66 | 4.57 | 4.57 | 4.57 | qfq | 15,641,122 | 72,061,384 | -0.87% |
| 2023-11-21 | 4.66 | 4.68 | 4.60 | 4.61 | 4.61 | qfq | 19,984,500 | 92,882,803 | -1.07% |
| 2023-11-20 | 4.72 | 4.78 | 4.64 | 4.66 | 4.66 | qfq | 29,674,129 | 139,334,114 | -1.89% |
| 2023-11-17 | 4.82 | 4.86 | 4.73 | 4.75 | 4.75 | qfq | 30,593,511 | 146,274,730 | -1.66% |
| 2023-11-16 | 4.91 | 4.91 | 4.82 | 4.83 | 4.83 | qfq | 17,315,192 | 84,131,310 | -1.63% |
| 2023-11-15 | 4.90 | 4.93 | 4.83 | 4.91 | 4.91 | qfq | 22,966,588 | 112,155,291 | 0.41% |
| 2023-11-14 | 4.85 | 4.96 | 4.82 | 4.89 | 4.89 | qfq | 42,500,623 | 207,445,049 | -0.61% |
| 2023-11-13 | 4.98 | 5.11 | 4.90 | 4.92 | 4.92 | qfq | 75,300,827 | 375,709,899 | 0.00% |
| 2023-11-10 | 4.82 | 5.06 | 4.80 | 4.92 | 4.92 | qfq | 58,359,879 | 287,431,135 | 1.23% |
| 2023-11-09 | 4.76 | 4.97 | 4.72 | 4.86 | 4.86 | qfq | 42,455,594 | 206,298,540 | 2.10% |
| 2023-11-08 | 4.82 | 4.84 | 4.74 | 4.76 | 4.76 | qfq | 16,151,800 | 77,124,982 | 0.00% |
| 2023-11-07 | 4.77 | 4.82 | 4.69 | 4.76 | 4.76 | qfq | 24,452,200 | 116,538,825 | -1.04% |
| 2023-11-06 | 4.79 | 4.85 | 4.75 | 4.81 | 4.81 | qfq | 23,196,025 | 111,252,063 | 0.84% |
| 2023-11-03 | 4.65 | 5.03 | 4.65 | 4.77 | 4.77 | qfq | 43,117,716 | 209,334,182 | 2.58% |
| 2023-11-02 | 4.78 | 4.79 | 4.63 | 4.65 | 4.65 | qfq | 24,029,236 | 112,751,146 | -2.92% |
| 2023-11-01 | 4.83 | 4.84 | 4.77 | 4.79 | 4.79 | qfq | 19,312,914 | 92,631,588 | -1.24% |
| 2023-10-31 | 4.89 | 4.92 | 4.84 | 4.85 | 4.85 | qfq | 23,686,270 | 115,279,938 | -0.61% |
| 2023-10-30 | 4.79 | 4.93 | 4.72 | 4.88 | 4.88 | qfq | 53,442,665 | 259,630,523 | 0.00% |
| 2023-10-27 | 4.63 | 5.07 | 4.60 | 4.88 | 4.88 | qfq | 106,646,984 | 515,012,950 | 4.72% |
| 2023-10-26 | 4.25 | 4.66 | 4.18 | 4.66 | 4.66 | qfq | 59,691,448 | 273,217,382 | 9.91% |
| 2023-10-25 | 4.17 | 4.27 | 4.17 | 4.24 | 4.24 | qfq | 9,090,260 | 38,431,728 | 1.92% |
| 2023-10-24 | 4.13 | 4.19 | 4.09 | 4.16 | 4.16 | qfq | 7,989,505 | 33,119,030 | 1.46% |
| 2023-10-23 | 4.22 | 4.23 | 4.07 | 4.10 | 4.10 | qfq | 11,406,811 | 47,193,625 | -3.30% |
| 2023-10-20 | 4.23 | 4.29 | 4.19 | 4.24 | 4.24 | qfq | 7,763,182 | 32,990,839 | 0.24% |
| 2023-10-19 | 4.28 | 4.32 | 4.23 | 4.23 | 4.23 | qfq | 8,836,571 | 37,678,124 | -1.17% |
| 2023-10-18 | 4.35 | 4.37 | 4.27 | 4.28 | 4.28 | qfq | 9,759,503 | 42,017,733 | -2.06% |
| 2023-10-17 | 4.38 | 4.42 | 4.34 | 4.37 | 4.37 | qfq | 9,277,700 | 40,551,270 | 0.00% |
| 2023-10-16 | 4.38 | 4.41 | 4.34 | 4.37 | 4.37 | qfq | 7,291,750 | 31,866,434 | 0.00% |
| 2023-10-13 | 4.42 | 4.44 | 4.36 | 4.37 | 4.37 | qfq | 8,766,609 | 38,512,121 | -1.13% |
| 2023-10-12 | 4.36 | 4.43 | 4.36 | 4.42 | 4.42 | qfq | 8,256,971 | 36,295,180 | 1.61% |
| 2023-10-11 | 4.41 | 4.44 | 4.33 | 4.35 | 4.35 | qfq | 12,279,100 | 53,700,010 | -1.36% |
| 2023-10-10 | 4.49 | 4.50 | 4.40 | 4.41 | 4.41 | qfq | 11,144,800 | 49,505,147 | -1.12% |
| 2023-10-09 | 4.49 | 4.51 | 4.43 | 4.46 | 4.46 | qfq | 8,419,400 | 37,596,140 | -0.67% |
| 2023-09-28 | 4.46 | 4.51 | 4.46 | 4.49 | 4.49 | qfq | 11,414,855 | 51,204,743 | 1.35% |
| 2023-09-27 | 4.41 | 4.50 | 4.41 | 4.43 | 4.43 | qfq | 15,462,315 | 68,820,990 | 0.00% |
| 2023-09-26 | 4.50 | 4.57 | 4.43 | 4.43 | 4.43 | qfq | 14,841,915 | 66,462,511 | -0.45% |
| 2023-09-25 | 4.48 | 4.49 | 4.43 | 4.45 | 4.45 | qfq | 12,494,200 | 55,675,214 | -1.33% |
| 2023-09-22 | 4.48 | 4.52 | 4.45 | 4.51 | 4.51 | qfq | 12,723,800 | 57,092,201 | 0.67% |
| 2023-09-21 | 4.50 | 4.54 | 4.47 | 4.48 | 4.48 | qfq | 11,414,228 | 51,345,236 | -0.44% |
| 2023-09-20 | 4.56 | 4.59 | 4.50 | 4.50 | 4.50 | qfq | 20,213,749 | 91,722,238 | -2.17% |
| 2023-09-19 | 4.70 | 4.71 | 4.59 | 4.60 | 4.60 | qfq | 22,667,807 | 104,941,353 | -1.92% |
| 2023-09-18 | 4.72 | 4.73 | 4.61 | 4.69 | 4.69 | qfq | 22,334,554 | 104,137,012 | -0.64% |
| 2023-09-15 | 4.85 | 4.89 | 4.67 | 4.72 | 4.72 | qfq | 39,837,816 | 188,908,793 | -4.26% |
| 2023-09-14 | 4.82 | 4.96 | 4.77 | 4.93 | 4.93 | qfq | 55,101,881 | 269,367,091 | 3.14% |
| 2023-09-13 | 4.79 | 4.89 | 4.70 | 4.78 | 4.78 | qfq | 42,309,200 | 202,451,709 | -0.42% |
| 2023-09-12 | 4.85 | 5.07 | 4.77 | 4.80 | 4.80 | qfq | 57,579,965 | 280,947,402 | -1.03% |
| 2023-09-11 | 4.75 | 5.14 | 4.72 | 4.85 | 4.85 | qfq | 72,469,654 | 355,717,703 | 0.21% |
| 2023-09-08 | 4.62 | 4.95 | 4.61 | 4.84 | 4.84 | qfq | 74,684,230 | 360,161,115 | 4.31% |
| 2023-09-07 | 4.76 | 4.80 | 4.62 | 4.64 | 4.64 | qfq | 44,126,116 | 206,707,120 | -3.33% |
| 2023-09-06 | 4.95 | 5.04 | 4.78 | 4.80 | 4.80 | qfq | 87,310,305 | 426,712,229 | -3.03% |
| 2023-09-05 | 4.50 | 4.95 | 4.47 | 4.95 | 4.95 | qfq | 84,643,771 | 405,796,954 | 10.00% |
| 2023-09-04 | 4.45 | 4.52 | 4.40 | 4.50 | 4.50 | qfq | 24,316,536 | 108,465,144 | 0.67% |
| 2023-09-01 | 4.67 | 4.70 | 4.45 | 4.47 | 4.47 | qfq | 49,454,611 | 224,171,555 | -5.70% |
| 2023-08-31 | 4.32 | 4.74 | 4.23 | 4.74 | 4.74 | qfq | 57,655,107 | 268,125,856 | 9.98% |
| 2023-08-30 | 4.41 | 4.41 | 4.29 | 4.31 | 4.31 | qfq | 11,590,433 | 50,286,536 | -1.82% |
| 2023-08-29 | 4.34 | 4.40 | 4.32 | 4.39 | 4.39 | qfq | 9,180,333 | 40,130,575 | 1.15% |
| 2023-08-28 | 4.48 | 4.54 | 4.33 | 4.34 | 4.34 | qfq | 10,014,996 | 44,181,881 | 0.93% |
| 2023-08-25 | 4.32 | 4.40 | 4.27 | 4.30 | 4.30 | qfq | 8,215,864 | 35,666,714 | -0.46% |
| 2023-08-24 | 4.36 | 4.40 | 4.30 | 4.32 | 4.32 | qfq | 6,647,400 | 28,822,256 | -0.92% |
| 2023-08-23 | 4.43 | 4.47 | 4.35 | 4.36 | 4.36 | qfq | 5,553,364 | 24,414,579 | -1.58% |
| 2023-08-22 | 4.50 | 4.51 | 4.37 | 4.43 | 4.43 | qfq | 9,655,083 | 42,744,624 | -0.89% |
| 2023-08-21 | 4.52 | 4.57 | 4.47 | 4.47 | 4.47 | qfq | 6,153,900 | 27,773,139 | -1.54% |
| 2023-08-18 | 4.58 | 4.61 | 4.54 | 4.54 | 4.54 | qfq | 5,481,664 | 25,040,489 | -0.44% |
| 2023-08-17 | 4.56 | 4.57 | 4.48 | 4.56 | 4.56 | qfq | 5,207,500 | 23,573,767 | 0.22% |
| 2023-08-16 | 4.61 | 4.61 | 4.54 | 4.55 | 4.55 | qfq | 4,899,800 | 22,370,189 | -0.87% |
| 2023-08-15 | 4.64 | 4.64 | 4.57 | 4.59 | 4.59 | qfq | 4,970,998 | 22,899,342 | -0.86% |
| 2023-08-14 | 4.55 | 4.64 | 4.51 | 4.63 | 4.63 | qfq | 6,404,400 | 29,325,796 | 1.09% |
| 2023-08-11 | 4.64 | 4.65 | 4.55 | 4.58 | 4.58 | qfq | 10,150,000 | 46,598,231 | -1.29% |
| 2023-08-10 | 4.64 | 4.66 | 4.63 | 4.64 | 4.64 | qfq | 5,620,583 | 26,103,893 | 0.22% |
| 2023-08-09 | 4.68 | 4.68 | 4.63 | 4.63 | 4.63 | qfq | 7,423,000 | 34,479,297 | -1.49% |
| 2023-08-08 | 4.74 | 4.78 | 4.67 | 4.70 | 4.70 | qfq | 7,986,400 | 37,605,087 | -0.84% |
| 2023-08-07 | 4.76 | 4.77 | 4.72 | 4.74 | 4.74 | qfq | 7,013,757 | 33,232,725 | -0.42% |
| 2023-08-04 | 4.82 | 4.85 | 4.75 | 4.76 | 4.76 | qfq | 9,329,925 | 44,596,570 | -0.83% |
| 2023-08-03 | 4.80 | 4.83 | 4.75 | 4.80 | 4.80 | qfq | 8,458,600 | 40,542,696 | 0.21% |
| 2023-08-02 | 4.77 | 4.80 | 4.72 | 4.79 | 4.79 | qfq | 10,703,225 | 50,964,264 | -0.42% |
| 2023-08-01 | 4.75 | 4.83 | 4.71 | 4.81 | 4.81 | qfq | 18,003,400 | 86,136,323 | 1.48% |
| 2023-07-31 | 4.66 | 4.74 | 4.65 | 4.74 | 4.74 | qfq | 14,818,068 | 69,696,186 | 1.72% |
| 2023-07-28 | 4.64 | 4.67 | 4.57 | 4.66 | 4.66 | qfq | 10,902,752 | 50,408,974 | 0.43% |
| 2023-07-27 | 4.67 | 4.73 | 4.63 | 4.64 | 4.64 | qfq | 10,434,600 | 48,814,316 | -0.22% |
| 2023-07-26 | 4.70 | 4.70 | 4.63 | 4.65 | 4.65 | qfq | 11,343,302 | 52,771,982 | -1.06% |
| 2023-07-25 | 4.74 | 4.74 | 4.66 | 4.70 | 4.70 | qfq | 11,039,000 | 51,750,986 | 0.43% |
| 2023-07-24 | 4.70 | 4.72 | 4.65 | 4.68 | 4.68 | qfq | 7,271,266 | 34,024,879 | -0.21% |
| 2023-07-21 | 4.67 | 4.72 | 4.67 | 4.69 | 4.69 | qfq | 6,324,000 | 29,669,245 | 0.43% |
| 2023-07-20 | 4.76 | 4.78 | 4.67 | 4.67 | 4.67 | qfq | 13,142,950 | 61,891,591 | -1.89% |
| 2023-07-19 | 4.74 | 4.80 | 4.74 | 4.76 | 4.76 | qfq | 9,598,725 | 45,752,075 | -0.21% |
| 2023-07-18 | 4.82 | 4.82 | 4.73 | 4.77 | 4.77 | qfq | 12,160,728 | 57,904,261 | -0.83% |