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
华孚时尚002042.SZ
最近收盘价3.692026-07-17
最近交易日2026-07-17
成交量（股）32,957,836
成交额（元）122,424,956
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-15 | cash_dividend | 0.0115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-20 | 2024-11-26 | cash_dividend | 0.031 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 3.73 | 3.79 | 3.63 | 3.69 | 3.69 | qfq | 32,957,836 | 122,424,956 | -1.60% |
| 2026-07-16 | 3.64 | 3.82 | 3.62 | 3.75 | 3.75 | qfq | 37,360,808 | 139,910,651 | 2.18% |
| 2026-07-15 | 3.58 | 3.68 | 3.57 | 3.67 | 3.67 | qfq | 29,484,223 | 107,531,917 | 2.23% |
| 2026-07-14 | 3.54 | 3.59 | 3.44 | 3.59 | 3.59 | qfq | 27,122,230 | 95,433,152 | 1.41% |
| 2026-07-13 | 3.66 | 3.72 | 3.52 | 3.54 | 3.54 | qfq | 32,127,003 | 115,690,096 | -4.07% |
| 2026-07-10 | 3.62 | 3.75 | 3.57 | 3.69 | 3.69 | qfq | 41,766,374 | 154,089,874 | 1.37% |
| 2026-07-09 | 3.62 | 3.66 | 3.51 | 3.64 | 3.64 | qfq | 37,812,839 | 135,746,471 | 0.00% |
| 2026-07-08 | 3.67 | 3.69 | 3.56 | 3.64 | 3.64 | qfq | 39,691,284 | 143,791,261 | -1.62% |
| 2026-07-07 | 3.83 | 3.86 | 3.67 | 3.70 | 3.70 | qfq | 78,331,934 | 294,017,352 | -4.15% |
| 2026-07-06 | 3.86 | 3.86 | 3.80 | 3.86 | 3.86 | qfq | 38,191,734 | 147,309,648 | 9.97% |
| 2026-07-03 | 3.55 | 3.60 | 3.51 | 3.51 | 3.51 | qfq | 24,310,599 | 86,153,833 | -0.85% |
| 2026-07-02 | 3.56 | 3.67 | 3.51 | 3.54 | 3.54 | qfq | 35,899,100 | 128,501,307 | -2.48% |
| 2026-07-01 | 3.46 | 3.75 | 3.45 | 3.63 | 3.63 | qfq | 59,731,149 | 219,886,170 | 6.45% |
| 2026-06-30 | 3.34 | 3.46 | 3.27 | 3.41 | 3.41 | qfq | 32,032,005 | 108,344,743 | 2.10% |
| 2026-06-29 | 3.39 | 3.43 | 3.26 | 3.34 | 3.34 | qfq | 27,236,195 | 90,818,310 | -1.18% |
| 2026-06-26 | 3.49 | 3.56 | 3.38 | 3.38 | 3.38 | qfq | 31,177,923 | 107,439,863 | -4.25% |
| 2026-06-25 | 3.72 | 3.80 | 3.51 | 3.53 | 3.53 | qfq | 43,709,810 | 158,024,063 | -5.87% |
| 2026-06-24 | 3.77 | 3.79 | 3.67 | 3.75 | 3.75 | qfq | 25,517,653 | 94,793,494 | -1.06% |
| 2026-06-23 | 3.85 | 3.90 | 3.76 | 3.79 | 3.79 | qfq | 30,777,599 | 118,035,236 | -2.07% |
| 2026-06-22 | 3.78 | 3.87 | 3.70 | 3.87 | 3.87 | qfq | 38,778,398 | 147,309,026 | 3.20% |
| 2026-06-18 | 3.69 | 3.80 | 3.60 | 3.75 | 3.75 | qfq | 40,366,070 | 148,989,903 | 1.35% |
| 2026-06-17 | 3.80 | 3.82 | 3.66 | 3.70 | 3.70 | qfq | 31,855,060 | 118,956,290 | -2.89% |
| 2026-06-16 | 3.81 | 3.84 | 3.72 | 3.81 | 3.81 | qfq | 31,334,400 | 118,317,341 | 0.26% |
| 2026-06-15 | 3.70 | 3.82 | 3.68 | 3.80 | 3.80 | qfq | 30,771,135 | 116,210,193 | 4.40% |
| 2026-06-12 | 3.67 | 3.72 | 3.59 | 3.64 | 3.63 | qfq | 29,866,223 | 109,431,614 | 0.28% |
| 2026-06-11 | 3.73 | 3.75 | 3.55 | 3.63 | 3.62 | qfq | 40,975,750 | 148,922,279 | -3.71% |
| 2026-06-10 | 3.76 | 3.88 | 3.73 | 3.77 | 3.76 | qfq | 32,213,527 | 122,101,395 | 0.00% |
| 2026-06-09 | 3.76 | 3.79 | 3.69 | 3.77 | 3.76 | qfq | 21,831,837 | 81,636,111 | 1.34% |
| 2026-06-08 | 3.78 | 3.88 | 3.67 | 3.72 | 3.71 | qfq | 33,108,228 | 124,566,191 | -4.12% |
| 2026-06-05 | 3.86 | 3.97 | 3.79 | 3.88 | 3.87 | qfq | 35,841,352 | 139,158,591 | 0.78% |
| 2026-06-04 | 3.96 | 3.98 | 3.82 | 3.85 | 3.84 | qfq | 39,117,750 | 151,682,958 | -3.51% |
| 2026-06-03 | 4.00 | 4.08 | 3.93 | 3.99 | 3.98 | qfq | 32,541,200 | 130,401,716 | -1.24% |
| 2026-06-02 | 4.21 | 4.22 | 3.98 | 4.04 | 4.03 | qfq | 41,783,414 | 169,234,778 | -3.35% |
| 2026-06-01 | 4.19 | 4.28 | 4.16 | 4.18 | 4.17 | qfq | 34,771,317 | 146,328,866 | -1.42% |
| 2026-05-29 | 4.49 | 4.51 | 4.21 | 4.24 | 4.23 | qfq | 48,808,400 | 211,127,388 | -6.40% |
| 2026-05-28 | 4.37 | 4.65 | 4.30 | 4.53 | 4.52 | qfq | 58,661,590 | 261,661,421 | 4.14% |
| 2026-05-27 | 4.58 | 4.63 | 4.33 | 4.35 | 4.34 | qfq | 57,065,170 | 253,837,265 | -5.84% |
| 2026-05-26 | 4.93 | 4.95 | 4.57 | 4.62 | 4.61 | qfq | 71,577,182 | 335,432,604 | -6.29% |
| 2026-05-25 | 4.93 | 5.02 | 4.87 | 4.93 | 4.91 | qfq | 48,037,513 | 236,646,498 | -0.40% |
| 2026-05-22 | 4.78 | 5.03 | 4.62 | 4.95 | 4.93 | qfq | 82,112,359 | 399,540,948 | 5.10% |
| 2026-05-21 | 5.12 | 5.14 | 4.69 | 4.71 | 4.70 | qfq | 99,676,650 | 488,947,252 | -8.19% |
| 2026-05-20 | 4.96 | 5.30 | 4.94 | 5.13 | 5.11 | qfq | 108,235,701 | 554,163,787 | 3.43% |
| 2026-05-19 | 4.88 | 5.05 | 4.73 | 4.96 | 4.94 | qfq | 58,810,551 | 290,100,892 | 1.85% |
| 2026-05-18 | 4.83 | 5.10 | 4.81 | 4.87 | 4.86 | qfq | 74,249,182 | 367,306,671 | 1.46% |
| 2026-05-15 | 4.98 | 5.07 | 4.76 | 4.80 | 4.79 | qfq | 63,775,146 | 311,021,000 | -3.23% |
| 2026-05-14 | 5.18 | 5.21 | 4.96 | 4.96 | 4.94 | qfq | 55,797,612 | 280,731,378 | -3.69% |
| 2026-05-13 | 4.86 | 5.32 | 4.81 | 5.15 | 5.13 | qfq | 101,137,216 | 513,870,814 | 5.53% |
| 2026-05-12 | 5.04 | 5.09 | 4.84 | 4.88 | 4.87 | qfq | 88,506,333 | 436,974,151 | -4.50% |
| 2026-05-11 | 5.28 | 5.35 | 5.04 | 5.11 | 5.09 | qfq | 90,354,116 | 463,068,608 | -1.73% |
| 2026-05-08 | 5.36 | 5.40 | 5.18 | 5.20 | 5.18 | qfq | 98,882,011 | 517,971,744 | -3.53% |
| 2026-05-07 | 5.13 | 5.60 | 5.11 | 5.39 | 5.37 | qfq | 166,900,164 | 909,166,712 | 5.89% |
| 2026-05-06 | 4.97 | 5.11 | 4.92 | 5.09 | 5.07 | qfq | 82,171,782 | 413,782,602 | 3.25% |
| 2026-04-30 | 5.01 | 5.10 | 4.89 | 4.93 | 4.91 | qfq | 56,380,214 | 280,690,747 | -0.80% |
| 2026-04-29 | 4.88 | 5.14 | 4.79 | 4.97 | 4.95 | qfq | 78,680,525 | 395,424,417 | -0.40% |
| 2026-04-28 | 4.94 | 5.08 | 4.90 | 4.99 | 4.97 | qfq | 60,288,390 | 300,823,906 | 1.01% |
| 2026-04-27 | 4.98 | 4.99 | 4.80 | 4.94 | 4.92 | qfq | 60,934,470 | 299,831,222 | -2.18% |
| 2026-04-24 | 4.93 | 5.12 | 4.84 | 5.05 | 5.03 | qfq | 93,757,670 | 468,438,061 | 1.81% |
| 2026-04-23 | 4.94 | 5.14 | 4.88 | 4.96 | 4.94 | qfq | 86,667,352 | 433,582,060 | 0.61% |
| 2026-04-22 | 4.93 | 4.97 | 4.82 | 4.93 | 4.91 | qfq | 71,675,390 | 350,738,380 | -1.20% |
| 2026-04-21 | 4.91 | 5.06 | 4.77 | 4.99 | 4.97 | qfq | 98,276,249 | 481,235,994 | 0.00% |
| 2026-04-20 | 4.88 | 5.15 | 4.86 | 4.99 | 4.97 | qfq | 99,615,036 | 498,632,997 | 1.84% |
| 2026-04-17 | 4.91 | 4.99 | 4.82 | 4.90 | 4.88 | qfq | 90,985,461 | 445,379,997 | -0.41% |
| 2026-04-16 | 4.71 | 5.08 | 4.67 | 4.92 | 4.90 | qfq | 128,008,795 | 626,279,040 | 4.46% |
| 2026-04-15 | 4.67 | 4.75 | 4.56 | 4.71 | 4.70 | qfq | 88,958,639 | 414,172,709 | 0.86% |
| 2026-04-14 | 4.56 | 4.92 | 4.56 | 4.67 | 4.66 | qfq | 115,917,820 | 548,372,192 | 3.55% |
| 2026-04-13 | 4.50 | 4.55 | 4.43 | 4.51 | 4.50 | qfq | 45,102,000 | 202,482,181 | 0.67% |
| 2026-04-10 | 4.56 | 4.64 | 4.46 | 4.48 | 4.47 | qfq | 68,527,140 | 310,411,817 | -0.44% |
| 2026-04-09 | 4.65 | 4.69 | 4.48 | 4.50 | 4.49 | qfq | 112,035,288 | 510,361,627 | -0.66% |
| 2026-04-08 | 4.28 | 4.53 | 4.27 | 4.53 | 4.52 | qfq | 35,702,081 | 159,727,030 | 9.95% |
| 2026-04-07 | 4.11 | 4.18 | 4.08 | 4.12 | 4.11 | qfq | 21,547,350 | 89,020,535 | 0.49% |
| 2026-04-03 | 4.27 | 4.31 | 4.09 | 4.10 | 4.09 | qfq | 30,725,368 | 127,384,996 | -3.98% |
| 2026-04-02 | 4.43 | 4.43 | 4.23 | 4.27 | 4.26 | qfq | 36,826,100 | 158,665,581 | -3.61% |
| 2026-04-01 | 4.42 | 4.49 | 4.38 | 4.43 | 4.42 | qfq | 42,978,714 | 190,291,302 | 2.78% |
| 2026-03-31 | 4.41 | 4.48 | 4.29 | 4.31 | 4.30 | qfq | 58,021,000 | 254,241,187 | -2.71% |
| 2026-03-30 | 4.38 | 4.47 | 4.28 | 4.43 | 4.42 | qfq | 92,345,609 | 405,050,341 | 0.23% |
| 2026-03-27 | 3.93 | 4.42 | 3.93 | 4.42 | 4.41 | qfq | 80,935,777 | 349,705,189 | 9.95% |
| 2026-03-26 | 4.22 | 4.24 | 4.00 | 4.02 | 4.01 | qfq | 43,636,500 | 178,848,185 | -4.74% |
| 2026-03-25 | 4.04 | 4.24 | 4.03 | 4.22 | 4.21 | qfq | 58,327,994 | 244,420,412 | 4.46% |
| 2026-03-24 | 3.87 | 4.06 | 3.67 | 4.04 | 4.03 | qfq | 79,368,556 | 307,233,277 | 6.04% |
| 2026-03-23 | 4.12 | 4.13 | 3.81 | 3.81 | 3.80 | qfq | 71,904,000 | 282,292,544 | -9.93% |
| 2026-03-20 | 4.55 | 4.62 | 4.23 | 4.23 | 4.22 | qfq | 64,524,350 | 282,296,661 | -5.58% |
| 2026-03-19 | 4.45 | 4.64 | 4.35 | 4.48 | 4.47 | qfq | 58,378,650 | 264,012,896 | -1.54% |
| 2026-03-18 | 4.45 | 4.59 | 4.44 | 4.55 | 4.54 | qfq | 50,683,750 | 228,767,955 | 1.79% |
| 2026-03-17 | 4.53 | 4.58 | 4.46 | 4.47 | 4.46 | qfq | 34,396,250 | 155,602,947 | -0.89% |
| 2026-03-16 | 4.52 | 4.56 | 4.44 | 4.51 | 4.50 | qfq | 42,233,412 | 189,724,217 | -0.88% |
| 2026-03-13 | 4.66 | 4.69 | 4.52 | 4.55 | 4.54 | qfq | 40,619,621 | 186,984,451 | -2.99% |
| 2026-03-12 | 4.74 | 4.78 | 4.66 | 4.69 | 4.68 | qfq | 43,478,832 | 204,731,856 | -1.05% |
| 2026-03-11 | 4.78 | 4.80 | 4.70 | 4.74 | 4.73 | qfq | 52,345,626 | 248,222,371 | -0.63% |
| 2026-03-10 | 4.69 | 4.80 | 4.67 | 4.77 | 4.76 | qfq | 68,423,741 | 323,972,150 | 2.36% |
| 2026-03-09 | 4.55 | 4.72 | 4.53 | 4.66 | 4.65 | qfq | 71,979,295 | 332,249,790 | 2.64% |
| 2026-03-06 | 4.28 | 4.63 | 4.26 | 4.54 | 4.53 | qfq | 65,067,954 | 292,128,789 | 5.58% |
| 2026-03-05 | 4.31 | 4.34 | 4.26 | 4.30 | 4.29 | qfq | 28,848,900 | 124,058,872 | 1.18% |
| 2026-03-04 | 4.23 | 4.33 | 4.17 | 4.25 | 4.24 | qfq | 29,190,184 | 124,159,579 | -0.93% |
| 2026-03-03 | 4.49 | 4.53 | 4.29 | 4.29 | 4.28 | qfq | 52,183,994 | 229,147,995 | -4.45% |
| 2026-03-02 | 4.52 | 4.59 | 4.42 | 4.49 | 4.48 | qfq | 46,758,655 | 210,060,187 | -1.75% |
| 2026-02-27 | 4.50 | 4.60 | 4.47 | 4.57 | 4.56 | qfq | 43,742,730 | 199,142,987 | 1.33% |
| 2026-02-26 | 4.49 | 4.55 | 4.45 | 4.51 | 4.50 | qfq | 40,436,172 | 182,176,290 | 1.35% |
| 2026-02-25 | 4.51 | 4.55 | 4.44 | 4.45 | 4.44 | qfq | 34,984,654 | 157,160,280 | -0.89% |
| 2026-02-24 | 4.44 | 4.51 | 4.42 | 4.49 | 4.48 | qfq | 32,614,075 | 145,965,957 | 1.58% |
| 2026-02-13 | 4.38 | 4.56 | 4.36 | 4.42 | 4.41 | qfq | 60,101,126 | 268,607,790 | 0.91% |
| 2026-02-12 | 4.46 | 4.52 | 4.38 | 4.38 | 4.37 | qfq | 38,231,175 | 168,993,684 | -1.13% |
| 2026-02-11 | 4.44 | 4.52 | 4.43 | 4.43 | 4.42 | qfq | 28,925,441 | 129,291,299 | -0.45% |
| 2026-02-10 | 4.43 | 4.50 | 4.41 | 4.45 | 4.44 | qfq | 30,285,105 | 135,066,947 | 0.68% |
| 2026-02-09 | 4.39 | 4.44 | 4.35 | 4.42 | 4.41 | qfq | 34,724,460 | 152,874,745 | 2.08% |
| 2026-02-06 | 4.25 | 4.38 | 4.24 | 4.33 | 4.32 | qfq | 39,773,855 | 172,064,509 | 0.93% |
| 2026-02-05 | 4.24 | 4.35 | 4.24 | 4.29 | 4.28 | qfq | 31,680,955 | 136,203,082 | 0.47% |
| 2026-02-04 | 4.29 | 4.29 | 4.21 | 4.27 | 4.26 | qfq | 32,423,359 | 137,944,808 | 1.18% |
| 2026-02-03 | 4.27 | 4.28 | 4.19 | 4.22 | 4.21 | qfq | 32,890,414 | 139,071,246 | -0.24% |
| 2026-02-02 | 4.26 | 4.39 | 4.23 | 4.23 | 4.22 | qfq | 55,271,052 | 238,521,475 | 1.20% |
| 2026-01-30 | 4.16 | 4.25 | 4.11 | 4.18 | 4.17 | qfq | 35,786,769 | 149,451,835 | 0.00% |
| 2026-01-29 | 4.17 | 4.28 | 4.13 | 4.18 | 4.17 | qfq | 39,645,128 | 167,314,760 | -0.24% |
| 2026-01-28 | 4.18 | 4.27 | 4.17 | 4.19 | 4.18 | qfq | 25,278,200 | 106,860,705 | 0.24% |
| 2026-01-27 | 4.22 | 4.27 | 4.14 | 4.18 | 4.17 | qfq | 31,910,151 | 133,411,132 | -2.11% |
| 2026-01-26 | 4.32 | 4.34 | 4.22 | 4.27 | 4.26 | qfq | 30,277,650 | 129,176,992 | -1.16% |
| 2026-01-23 | 4.33 | 4.35 | 4.30 | 4.32 | 4.31 | qfq | 25,460,616 | 110,118,250 | -0.23% |
| 2026-01-22 | 4.27 | 4.34 | 4.24 | 4.33 | 4.32 | qfq | 30,901,225 | 132,877,402 | 1.17% |
| 2026-01-21 | 4.22 | 4.38 | 4.20 | 4.28 | 4.27 | qfq | 33,738,473 | 144,507,672 | 0.94% |
| 2026-01-20 | 4.27 | 4.30 | 4.21 | 4.24 | 4.23 | qfq | 26,605,150 | 113,263,760 | -0.70% |
| 2026-01-19 | 4.22 | 4.29 | 4.17 | 4.27 | 4.26 | qfq | 27,161,650 | 115,424,527 | 1.18% |
| 2026-01-16 | 4.30 | 4.33 | 4.22 | 4.22 | 4.21 | qfq | 34,412,300 | 146,381,071 | -2.76% |
| 2026-01-15 | 4.37 | 4.48 | 4.31 | 4.34 | 4.33 | qfq | 40,213,788 | 175,742,355 | -0.23% |
| 2026-01-14 | 4.36 | 4.43 | 4.31 | 4.35 | 4.34 | qfq | 43,295,111 | 189,172,079 | -0.23% |
| 2026-01-13 | 4.45 | 4.47 | 4.34 | 4.36 | 4.35 | qfq | 34,905,650 | 153,185,998 | -2.02% |
| 2026-01-12 | 4.32 | 4.49 | 4.30 | 4.45 | 4.44 | qfq | 41,696,524 | 183,892,390 | 3.01% |
| 2026-01-09 | 4.29 | 4.33 | 4.27 | 4.32 | 4.31 | qfq | 31,346,699 | 134,931,448 | 0.47% |
| 2026-01-08 | 4.27 | 4.33 | 4.26 | 4.30 | 4.29 | qfq | 31,055,850 | 133,549,182 | 0.47% |
| 2026-01-07 | 4.29 | 4.34 | 4.22 | 4.28 | 4.27 | qfq | 34,797,766 | 148,536,043 | -0.23% |
| 2026-01-06 | 4.20 | 4.30 | 4.18 | 4.29 | 4.28 | qfq | 33,600,900 | 143,053,530 | 2.39% |
| 2026-01-05 | 4.25 | 4.27 | 4.18 | 4.19 | 4.18 | qfq | 26,387,811 | 110,844,670 | -1.41% |
| 2025-12-31 | 4.09 | 4.29 | 4.08 | 4.25 | 4.24 | qfq | 51,485,944 | 216,969,325 | 3.91% |
| 2025-12-30 | 4.12 | 4.15 | 4.09 | 4.09 | 4.08 | qfq | 19,191,022 | 78,981,286 | -0.97% |
| 2025-12-29 | 4.15 | 4.18 | 4.12 | 4.13 | 4.12 | qfq | 25,366,150 | 105,154,861 | -0.48% |
| 2025-12-26 | 4.11 | 4.21 | 4.08 | 4.15 | 4.14 | qfq | 30,428,615 | 126,042,772 | 0.73% |
| 2025-12-25 | 4.12 | 4.14 | 4.11 | 4.12 | 4.11 | qfq | 15,945,102 | 65,751,494 | -0.48% |
| 2025-12-24 | 4.10 | 4.16 | 4.09 | 4.14 | 4.13 | qfq | 14,676,097 | 60,723,403 | 0.98% |
| 2025-12-23 | 4.16 | 4.17 | 4.09 | 4.10 | 4.09 | qfq | 15,100,800 | 62,229,478 | -1.44% |
| 2025-12-22 | 4.17 | 4.19 | 4.15 | 4.16 | 4.15 | qfq | 14,543,750 | 60,565,452 | -0.48% |
| 2025-12-19 | 4.12 | 4.19 | 4.12 | 4.18 | 4.17 | qfq | 15,445,886 | 64,280,522 | 1.46% |
| 2025-12-18 | 4.05 | 4.20 | 4.04 | 4.12 | 4.11 | qfq | 24,243,284 | 100,551,914 | 0.98% |
| 2025-12-17 | 4.05 | 4.08 | 3.99 | 4.08 | 4.07 | qfq | 23,286,616 | 94,001,162 | 0.49% |
| 2025-12-16 | 4.07 | 4.11 | 4.03 | 4.06 | 4.05 | qfq | 20,892,836 | 84,985,725 | -0.25% |
| 2025-12-15 | 4.05 | 4.11 | 4.04 | 4.07 | 4.06 | qfq | 13,047,000 | 53,240,048 | -0.25% |
| 2025-12-12 | 4.07 | 4.11 | 4.04 | 4.08 | 4.07 | qfq | 16,759,749 | 68,328,050 | 0.00% |
| 2025-12-11 | 4.20 | 4.21 | 4.08 | 4.08 | 4.07 | qfq | 23,581,720 | 97,207,162 | -2.86% |
| 2025-12-10 | 4.19 | 4.22 | 4.15 | 4.20 | 4.19 | qfq | 20,252,100 | 84,725,814 | 0.00% |
| 2025-12-09 | 4.20 | 4.23 | 4.18 | 4.20 | 4.19 | qfq | 14,594,083 | 61,320,663 | -0.24% |
| 2025-12-08 | 4.24 | 4.25 | 4.20 | 4.21 | 4.20 | qfq | 21,739,550 | 91,704,678 | -0.71% |
| 2025-12-05 | 4.20 | 4.26 | 4.17 | 4.24 | 4.23 | qfq | 18,492,169 | 77,952,354 | 0.71% |
| 2025-12-04 | 4.28 | 4.30 | 4.20 | 4.21 | 4.20 | qfq | 18,765,900 | 79,398,353 | -1.64% |
| 2025-12-03 | 4.34 | 4.36 | 4.26 | 4.28 | 4.27 | qfq | 23,105,001 | 99,159,111 | -1.38% |
| 2025-12-02 | 4.42 | 4.42 | 4.33 | 4.34 | 4.33 | qfq | 21,678,199 | 94,599,121 | -1.81% |
| 2025-12-01 | 4.39 | 4.44 | 4.38 | 4.42 | 4.41 | qfq | 17,829,383 | 78,756,231 | 0.23% |
| 2025-11-28 | 4.37 | 4.41 | 4.35 | 4.41 | 4.40 | qfq | 14,794,170 | 64,865,098 | 0.92% |
| 2025-11-27 | 4.42 | 4.44 | 4.36 | 4.37 | 4.36 | qfq | 19,958,100 | 87,936,415 | -1.35% |
| 2025-11-26 | 4.44 | 4.48 | 4.41 | 4.43 | 4.42 | qfq | 12,393,000 | 55,155,047 | -0.45% |
| 2025-11-25 | 4.44 | 4.50 | 4.43 | 4.45 | 4.44 | qfq | 15,208,236 | 67,884,871 | 0.00% |
| 2025-11-24 | 4.37 | 4.48 | 4.32 | 4.45 | 4.44 | qfq | 19,472,715 | 85,806,699 | 2.06% |
| 2025-11-21 | 4.54 | 4.58 | 4.35 | 4.36 | 4.35 | qfq | 31,511,759 | 139,993,260 | -4.80% |
| 2025-11-20 | 4.63 | 4.66 | 4.55 | 4.58 | 4.57 | qfq | 18,013,139 | 82,552,554 | -0.43% |
| 2025-11-19 | 4.73 | 4.75 | 4.60 | 4.60 | 4.59 | qfq | 26,515,020 | 123,098,441 | -2.75% |
| 2025-11-18 | 4.87 | 4.88 | 4.70 | 4.73 | 4.72 | qfq | 42,214,400 | 200,740,364 | -3.07% |
| 2025-11-17 | 4.82 | 5.02 | 4.81 | 4.88 | 4.87 | qfq | 67,999,385 | 334,261,496 | 2.95% |
| 2025-11-14 | 4.70 | 4.84 | 4.70 | 4.74 | 4.73 | qfq | 37,052,524 | 176,982,464 | 0.42% |
| 2025-11-13 | 4.63 | 4.72 | 4.62 | 4.72 | 4.71 | qfq | 28,351,580 | 132,702,307 | 1.72% |
| 2025-11-12 | 4.67 | 4.69 | 4.61 | 4.64 | 4.63 | qfq | 21,188,150 | 98,464,160 | -0.85% |
| 2025-11-11 | 4.68 | 4.72 | 4.64 | 4.68 | 4.67 | qfq | 23,613,098 | 110,497,776 | -0.21% |
| 2025-11-10 | 4.62 | 4.70 | 4.60 | 4.69 | 4.68 | qfq | 26,547,740 | 123,493,346 | 1.08% |
| 2025-11-07 | 4.73 | 4.74 | 4.63 | 4.64 | 4.63 | qfq | 31,480,207 | 146,955,155 | -1.90% |
| 2025-11-06 | 4.76 | 4.77 | 4.72 | 4.73 | 4.72 | qfq | 19,562,168 | 92,604,504 | -0.63% |
| 2025-11-05 | 4.71 | 4.79 | 4.71 | 4.76 | 4.75 | qfq | 18,389,165 | 87,489,535 | 0.21% |
| 2025-11-04 | 4.82 | 4.83 | 4.72 | 4.75 | 4.74 | qfq | 24,565,300 | 117,190,248 | -1.86% |
| 2025-11-03 | 4.81 | 4.84 | 4.76 | 4.84 | 4.83 | qfq | 23,353,350 | 112,162,827 | 1.26% |
| 2025-10-31 | 4.74 | 4.80 | 4.73 | 4.78 | 4.77 | qfq | 32,216,954 | 153,683,436 | 1.06% |
| 2025-10-30 | 4.78 | 4.95 | 4.72 | 4.73 | 4.72 | qfq | 44,002,241 | 211,685,394 | 0.00% |
| 2025-10-29 | 4.72 | 4.75 | 4.70 | 4.73 | 4.72 | qfq | 22,466,900 | 105,997,081 | -0.42% |
| 2025-10-28 | 4.80 | 4.85 | 4.74 | 4.75 | 4.74 | qfq | 29,556,933 | 141,738,186 | -1.25% |
| 2025-10-27 | 4.87 | 4.93 | 4.79 | 4.81 | 4.80 | qfq | 30,798,554 | 148,908,381 | -1.03% |
| 2025-10-24 | 4.86 | 4.94 | 4.84 | 4.86 | 4.85 | qfq | 25,431,735 | 124,142,410 | -0.21% |
| 2025-10-23 | 4.83 | 4.88 | 4.81 | 4.87 | 4.86 | qfq | 20,171,300 | 97,526,769 | 0.21% |
| 2025-10-22 | 4.83 | 4.90 | 4.81 | 4.86 | 4.85 | qfq | 21,475,335 | 104,358,541 | 0.21% |
| 2025-10-21 | 4.74 | 4.87 | 4.73 | 4.85 | 4.84 | qfq | 31,149,163 | 150,097,299 | 1.68% |
| 2025-10-20 | 4.77 | 4.81 | 4.71 | 4.77 | 4.76 | qfq | 24,855,034 | 118,085,613 | 1.49% |
| 2025-10-17 | 4.83 | 4.85 | 4.70 | 4.70 | 4.69 | qfq | 28,207,046 | 134,644,628 | -2.49% |
| 2025-10-16 | 4.98 | 4.98 | 4.80 | 4.82 | 4.81 | qfq | 38,020,866 | 185,495,691 | -3.60% |
| 2025-10-15 | 4.98 | 5.04 | 4.90 | 5.00 | 4.98 | qfq | 36,216,100 | 179,640,097 | 0.20% |
| 2025-10-14 | 5.17 | 5.20 | 4.98 | 4.99 | 4.97 | qfq | 46,757,000 | 237,135,753 | -2.54% |
| 2025-10-13 | 5.03 | 5.16 | 4.95 | 5.12 | 5.10 | qfq | 47,799,400 | 243,182,445 | -2.85% |
| 2025-10-10 | 5.25 | 5.32 | 5.23 | 5.27 | 5.25 | qfq | 37,525,690 | 197,983,125 | 0.19% |
| 2025-10-09 | 5.33 | 5.45 | 5.23 | 5.26 | 5.24 | qfq | 56,274,570 | 297,805,334 | -0.75% |
| 2025-09-30 | 5.31 | 5.43 | 5.27 | 5.30 | 5.28 | qfq | 40,015,115 | 212,901,877 | -0.38% |
| 2025-09-29 | 5.36 | 5.39 | 5.20 | 5.32 | 5.30 | qfq | 44,498,200 | 236,717,095 | -0.75% |
| 2025-09-26 | 5.39 | 5.48 | 5.18 | 5.36 | 5.34 | qfq | 71,639,500 | 382,460,243 | -0.92% |
| 2025-09-25 | 5.70 | 5.72 | 5.37 | 5.41 | 5.39 | qfq | 110,199,777 | 606,763,651 | -6.56% |
| 2025-09-24 | 5.83 | 5.88 | 5.61 | 5.79 | 5.77 | qfq | 79,967,555 | 456,983,604 | -0.17% |
| 2025-09-23 | 5.91 | 5.93 | 5.68 | 5.80 | 5.78 | qfq | 78,177,730 | 452,071,441 | -1.86% |
| 2025-09-22 | 5.74 | 5.95 | 5.66 | 5.91 | 5.89 | qfq | 109,573,303 | 637,406,040 | 2.43% |
| 2025-09-19 | 5.52 | 5.96 | 5.48 | 5.77 | 5.75 | qfq | 129,670,479 | 749,077,770 | 4.53% |
| 2025-09-18 | 5.58 | 5.79 | 5.48 | 5.52 | 5.50 | qfq | 90,868,666 | 511,924,540 | -1.25% |
| 2025-09-17 | 5.60 | 5.65 | 5.54 | 5.59 | 5.57 | qfq | 55,762,897 | 310,948,831 | -0.36% |
| 2025-09-16 | 5.57 | 5.69 | 5.49 | 5.61 | 5.59 | qfq | 98,174,524 | 549,255,503 | 2.00% |
| 2025-09-15 | 5.50 | 5.58 | 5.43 | 5.50 | 5.48 | qfq | 100,972,387 | 554,571,376 | -1.43% |
| 2025-09-12 | 5.07 | 5.58 | 5.06 | 5.58 | 5.56 | qfq | 116,953,850 | 635,695,002 | 10.06% |
| 2025-09-11 | 5.02 | 5.09 | 4.94 | 5.07 | 5.05 | qfq | 40,860,435 | 205,383,870 | 0.60% |
| 2025-09-10 | 5.04 | 5.12 | 5.02 | 5.04 | 5.02 | qfq | 26,016,830 | 131,268,182 | -0.40% |
| 2025-09-09 | 5.09 | 5.13 | 5.02 | 5.06 | 5.04 | qfq | 33,250,418 | 168,445,325 | -0.98% |
| 2025-09-08 | 5.20 | 5.28 | 5.05 | 5.11 | 5.09 | qfq | 48,167,900 | 246,995,483 | -2.67% |
| 2025-09-05 | 5.03 | 5.33 | 4.96 | 5.25 | 5.23 | qfq | 59,580,418 | 307,922,579 | 4.17% |
| 2025-09-04 | 5.04 | 5.15 | 4.95 | 5.04 | 5.02 | qfq | 41,513,417 | 210,037,054 | 0.00% |
| 2025-09-03 | 5.12 | 5.17 | 5.02 | 5.04 | 5.02 | qfq | 34,501,550 | 175,440,127 | -1.95% |
| 2025-09-02 | 5.32 | 5.33 | 5.04 | 5.14 | 5.12 | qfq | 67,241,368 | 345,541,662 | -3.75% |
| 2025-09-01 | 5.30 | 5.39 | 5.22 | 5.34 | 5.32 | qfq | 50,040,739 | 266,260,835 | 0.19% |
| 2025-08-29 | 5.39 | 5.42 | 5.30 | 5.33 | 5.31 | qfq | 51,489,175 | 276,298,503 | -1.48% |
| 2025-08-28 | 5.47 | 5.55 | 5.20 | 5.41 | 5.39 | qfq | 76,127,890 | 409,076,831 | -1.10% |
| 2025-08-27 | 5.53 | 5.71 | 5.43 | 5.47 | 5.45 | qfq | 96,703,958 | 539,716,185 | -1.08% |
| 2025-08-26 | 5.31 | 5.68 | 5.26 | 5.53 | 5.51 | qfq | 117,447,807 | 650,941,093 | 2.98% |
| 2025-08-25 | 5.07 | 5.48 | 5.06 | 5.37 | 5.35 | qfq | 152,755,280 | 808,365,833 | 5.92% |
| 2025-08-22 | 5.05 | 5.07 | 4.99 | 5.07 | 5.05 | qfq | 59,157,399 | 297,154,413 | 0.20% |
| 2025-08-21 | 5.21 | 5.21 | 5.04 | 5.06 | 5.04 | qfq | 70,603,251 | 360,455,735 | -3.07% |
| 2025-08-20 | 5.14 | 5.30 | 5.12 | 5.22 | 5.20 | qfq | 44,385,869 | 230,852,128 | 0.97% |
| 2025-08-19 | 5.14 | 5.18 | 5.05 | 5.17 | 5.15 | qfq | 47,583,606 | 243,553,668 | 0.19% |
| 2025-08-18 | 5.23 | 5.26 | 5.15 | 5.16 | 5.14 | qfq | 64,182,006 | 333,152,198 | -1.34% |
| 2025-08-15 | 5.41 | 5.48 | 5.19 | 5.23 | 5.21 | qfq | 79,574,040 | 421,201,039 | -1.88% |
| 2025-08-14 | 5.27 | 5.44 | 5.27 | 5.33 | 5.31 | qfq | 87,829,787 | 470,991,754 | 1.14% |
| 2025-08-13 | 5.23 | 5.27 | 5.15 | 5.27 | 5.25 | qfq | 60,819,261 | 317,193,858 | 0.76% |
| 2025-08-12 | 5.20 | 5.28 | 5.20 | 5.23 | 5.21 | qfq | 54,155,171 | 283,562,158 | 0.00% |
| 2025-08-11 | 5.17 | 5.30 | 5.12 | 5.23 | 5.21 | qfq | 78,715,302 | 410,980,351 | 2.35% |
| 2025-08-08 | 5.14 | 5.19 | 5.07 | 5.11 | 5.09 | qfq | 69,392,400 | 355,020,626 | -1.16% |
| 2025-08-07 | 5.18 | 5.32 | 5.05 | 5.17 | 5.15 | qfq | 157,791,766 | 819,109,486 | -1.15% |
| 2025-08-06 | 4.72 | 5.23 | 4.62 | 5.23 | 5.21 | qfq | 128,551,521 | 641,999,342 | 10.11% |
| 2025-08-05 | 4.58 | 4.77 | 4.57 | 4.75 | 4.74 | qfq | 57,129,803 | 269,080,814 | 3.71% |
| 2025-08-04 | 4.60 | 4.61 | 4.52 | 4.58 | 4.57 | qfq | 27,705,900 | 126,025,122 | -1.08% |
| 2025-08-01 | 4.65 | 4.67 | 4.60 | 4.63 | 4.62 | qfq | 22,536,900 | 104,259,330 | -0.43% |
| 2025-07-31 | 4.65 | 4.74 | 4.56 | 4.65 | 4.64 | qfq | 43,217,329 | 200,480,199 | -0.21% |
| 2025-07-30 | 4.74 | 4.75 | 4.61 | 4.66 | 4.65 | qfq | 39,018,600 | 182,561,425 | -2.10% |
| 2025-07-29 | 4.83 | 4.85 | 4.72 | 4.76 | 4.75 | qfq | 33,325,300 | 158,586,205 | -1.45% |
| 2025-07-28 | 4.72 | 4.91 | 4.70 | 4.83 | 4.82 | qfq | 59,211,175 | 284,822,716 | 2.99% |
| 2025-07-25 | 4.72 | 4.74 | 4.67 | 4.69 | 4.68 | qfq | 34,553,400 | 162,744,382 | -0.42% |
| 2025-07-24 | 4.64 | 4.73 | 4.63 | 4.71 | 4.70 | qfq | 33,323,500 | 155,710,259 | 1.29% |
| 2025-07-23 | 4.65 | 4.72 | 4.64 | 4.65 | 4.64 | qfq | 32,146,700 | 150,123,336 | -0.21% |
| 2025-07-22 | 4.72 | 4.73 | 4.64 | 4.66 | 4.65 | qfq | 27,378,550 | 127,670,353 | -0.64% |
| 2025-07-21 | 4.65 | 4.74 | 4.64 | 4.69 | 4.68 | qfq | 24,718,500 | 115,905,355 | 0.21% |
| 2025-07-18 | 4.70 | 4.74 | 4.64 | 4.68 | 4.67 | qfq | 32,125,600 | 150,459,680 | -0.21% |
| 2025-07-17 | 4.61 | 4.71 | 4.59 | 4.69 | 4.68 | qfq | 32,129,500 | 149,931,605 | 1.52% |
| 2025-07-16 | 4.60 | 4.67 | 4.58 | 4.62 | 4.61 | qfq | 25,872,763 | 119,941,543 | 0.65% |
| 2025-07-15 | 4.65 | 4.67 | 4.55 | 4.59 | 4.58 | qfq | 30,267,275 | 139,172,116 | -0.86% |
| 2025-07-14 | 4.65 | 4.66 | 4.61 | 4.63 | 4.62 | qfq | 20,444,100 | 94,697,489 | -0.43% |
| 2025-07-11 | 4.72 | 4.73 | 4.61 | 4.65 | 4.64 | qfq | 42,363,064 | 197,185,822 | -1.90% |
| 2025-07-10 | 4.75 | 4.82 | 4.70 | 4.74 | 4.73 | qfq | 56,563,763 | 268,575,182 | -1.86% |
| 2025-07-09 | 4.53 | 4.94 | 4.52 | 4.83 | 4.82 | qfq | 94,432,249 | 450,578,668 | 6.39% |
| 2025-07-08 | 4.54 | 4.58 | 4.51 | 4.54 | 4.53 | qfq | 26,776,157 | 121,431,139 | -0.22% |
| 2025-07-07 | 4.49 | 4.55 | 4.43 | 4.55 | 4.54 | qfq | 27,994,677 | 125,786,296 | 1.11% |
| 2025-07-04 | 4.54 | 4.58 | 4.47 | 4.50 | 4.49 | qfq | 25,318,600 | 114,436,131 | -0.88% |
| 2025-07-03 | 4.48 | 4.58 | 4.48 | 4.54 | 4.53 | qfq | 23,435,300 | 106,431,232 | 1.11% |
| 2025-07-02 | 4.54 | 4.55 | 4.47 | 4.49 | 4.48 | qfq | 19,619,994 | 88,177,094 | -1.32% |
| 2025-07-01 | 4.56 | 4.57 | 4.51 | 4.55 | 4.54 | qfq | 21,509,964 | 97,646,559 | -0.22% |
| 2025-06-30 | 4.63 | 4.63 | 4.53 | 4.56 | 4.55 | qfq | 26,806,600 | 122,774,001 | -1.08% |
| 2025-06-27 | 4.57 | 4.68 | 4.56 | 4.61 | 4.60 | qfq | 23,328,709 | 107,917,907 | 0.66% |
| 2025-06-26 | 4.57 | 4.67 | 4.56 | 4.58 | 4.57 | qfq | 22,250,700 | 102,456,547 | 0.00% |
| 2025-06-25 | 4.57 | 4.59 | 4.50 | 4.58 | 4.57 | qfq | 22,357,700 | 101,652,654 | 0.00% |
| 2025-06-24 | 4.46 | 4.58 | 4.46 | 4.58 | 4.57 | qfq | 20,591,900 | 93,351,410 | 2.69% |
| 2025-06-23 | 4.44 | 4.48 | 4.39 | 4.46 | 4.45 | qfq | 16,724,450 | 73,985,904 | -0.22% |
| 2025-06-20 | 4.48 | 4.50 | 4.42 | 4.47 | 4.46 | qfq | 15,813,600 | 70,440,734 | 0.00% |
| 2025-06-19 | 4.59 | 4.63 | 4.46 | 4.47 | 4.46 | qfq | 23,823,639 | 107,609,948 | -2.61% |
| 2025-06-18 | 4.63 | 4.68 | 4.58 | 4.59 | 4.58 | qfq | 17,011,750 | 78,443,613 | -1.29% |
| 2025-06-17 | 4.60 | 4.71 | 4.60 | 4.65 | 4.64 | qfq | 20,192,080 | 94,059,933 | 1.09% |
| 2025-06-16 | 4.58 | 4.62 | 4.56 | 4.60 | 4.59 | qfq | 17,538,999 | 80,524,974 | -0.43% |
| 2025-06-13 | 4.78 | 4.78 | 4.61 | 4.62 | 4.61 | qfq | 25,834,849 | 120,439,211 | -3.55% |
| 2025-06-12 | 4.82 | 4.84 | 4.76 | 4.79 | 4.78 | qfq | 20,697,700 | 99,129,531 | -0.62% |
| 2025-06-11 | 4.84 | 4.88 | 4.80 | 4.82 | 4.81 | qfq | 18,690,725 | 90,274,796 | -0.62% |
| 2025-06-10 | 4.99 | 5.00 | 4.78 | 4.85 | 4.84 | qfq | 32,985,600 | 161,009,968 | -2.61% |
| 2025-06-09 | 4.93 | 5.03 | 4.90 | 4.98 | 4.96 | qfq | 33,230,100 | 164,968,422 | 0.81% |
| 2025-06-06 | 5.07 | 5.09 | 4.92 | 4.94 | 4.92 | qfq | 31,470,950 | 156,377,117 | -0.60% |
| 2025-06-05 | 4.77 | 5.09 | 4.75 | 4.97 | 4.95 | qfq | 69,628,600 | 344,198,647 | 4.41% |
| 2025-06-04 | 4.67 | 4.81 | 4.66 | 4.76 | 4.75 | qfq | 28,523,100 | 135,371,942 | 1.93% |
| 2025-06-03 | 4.66 | 4.71 | 4.63 | 4.67 | 4.66 | qfq | 22,070,900 | 103,204,753 | -0.43% |
| 2025-05-30 | 4.79 | 4.80 | 4.66 | 4.69 | 4.68 | qfq | 28,138,630 | 132,451,280 | -2.49% |
| 2025-05-29 | 4.78 | 4.85 | 4.76 | 4.81 | 4.80 | qfq | 22,275,829 | 107,081,040 | 0.84% |
| 2025-05-28 | 4.82 | 4.87 | 4.76 | 4.77 | 4.76 | qfq | 21,833,700 | 104,718,109 | -1.24% |
| 2025-05-27 | 4.79 | 4.86 | 4.70 | 4.83 | 4.82 | qfq | 38,367,300 | 183,221,121 | 1.05% |
| 2025-05-26 | 5.03 | 5.06 | 4.75 | 4.78 | 4.77 | qfq | 70,340,961 | 341,068,706 | -4.78% |
| 2025-05-23 | 4.96 | 5.16 | 4.96 | 5.02 | 5.00 | qfq | 55,678,950 | 283,227,486 | 1.01% |
| 2025-05-22 | 5.02 | 5.07 | 4.94 | 4.97 | 4.95 | qfq | 34,104,001 | 170,356,787 | -1.58% |
| 2025-05-21 | 5.12 | 5.16 | 5.02 | 5.05 | 5.03 | qfq | 40,723,600 | 206,689,597 | -1.94% |
| 2025-05-20 | 5.18 | 5.18 | 5.10 | 5.15 | 5.13 | qfq | 32,035,500 | 164,759,887 | -0.19% |
| 2025-05-19 | 5.15 | 5.19 | 5.06 | 5.16 | 5.14 | qfq | 37,733,600 | 193,770,933 | 0.00% |
| 2025-05-16 | 5.23 | 5.25 | 5.13 | 5.16 | 5.14 | qfq | 30,616,467 | 158,679,707 | -2.09% |
| 2025-05-15 | 5.23 | 5.30 | 5.15 | 5.27 | 5.25 | qfq | 37,706,699 | 196,830,310 | 0.19% |
| 2025-05-14 | 5.37 | 5.38 | 5.23 | 5.26 | 5.24 | qfq | 52,579,249 | 278,151,054 | -2.41% |
| 2025-05-13 | 5.48 | 5.59 | 5.35 | 5.39 | 5.37 | qfq | 50,933,445 | 277,346,398 | 0.00% |
| 2025-05-12 | 5.48 | 5.52 | 5.26 | 5.39 | 5.37 | qfq | 58,991,000 | 317,007,338 | -0.19% |
| 2025-05-09 | 5.58 | 5.69 | 5.40 | 5.40 | 5.38 | qfq | 84,306,914 | 464,422,012 | -3.05% |
| 2025-05-08 | 6.10 | 6.14 | 5.56 | 5.57 | 5.55 | qfq | 183,557,143 | 1,042,454,469 | -9.87% |
| 2025-05-07 | 6.30 | 6.38 | 6.10 | 6.18 | 6.16 | qfq | 70,095,850 | 434,578,997 | -2.06% |
| 2025-05-06 | 6.22 | 6.39 | 6.04 | 6.31 | 6.29 | qfq | 62,516,050 | 392,658,135 | 1.77% |
| 2025-04-30 | 6.18 | 6.31 | 6.14 | 6.20 | 6.18 | qfq | 40,489,171 | 251,571,576 | 0.49% |
| 2025-04-29 | 6.11 | 6.20 | 6.04 | 6.17 | 6.15 | qfq | 34,441,400 | 211,466,386 | 0.49% |
| 2025-04-28 | 6.20 | 6.22 | 6.00 | 6.14 | 6.12 | qfq | 45,806,000 | 279,005,299 | -1.29% |
| 2025-04-25 | 6.10 | 6.35 | 6.05 | 6.22 | 6.20 | qfq | 52,603,479 | 326,794,897 | 2.47% |
| 2025-04-24 | 6.19 | 6.20 | 6.03 | 6.07 | 6.05 | qfq | 34,440,556 | 209,849,842 | -2.88% |
| 2025-04-23 | 6.40 | 6.48 | 6.21 | 6.25 | 6.23 | qfq | 40,759,212 | 257,698,473 | 1.30% |
| 2025-04-22 | 6.25 | 6.29 | 6.10 | 6.17 | 6.15 | qfq | 31,187,662 | 193,063,667 | -0.96% |
| 2025-04-21 | 6.14 | 6.29 | 5.95 | 6.23 | 6.21 | qfq | 65,789,368 | 403,133,597 | 0.97% |
| 2025-04-18 | 6.06 | 6.25 | 6.04 | 6.17 | 6.15 | qfq | 48,112,335 | 295,872,549 | 1.48% |
| 2025-04-17 | 6.05 | 6.23 | 6.02 | 6.08 | 6.06 | qfq | 30,689,245 | 187,817,565 | 0.16% |
| 2025-04-16 | 6.20 | 6.32 | 5.98 | 6.07 | 6.05 | qfq | 45,963,365 | 281,853,015 | -1.62% |
| 2025-04-15 | 6.10 | 6.32 | 6.01 | 6.17 | 6.15 | qfq | 57,887,600 | 358,309,137 | 1.98% |
| 2025-04-14 | 5.77 | 6.13 | 5.73 | 6.05 | 6.03 | qfq | 52,293,600 | 312,140,982 | 4.49% |
| 2025-04-11 | 5.47 | 5.92 | 5.46 | 5.79 | 5.77 | qfq | 55,793,100 | 319,662,813 | 5.46% |
| 2025-04-10 | 5.60 | 5.77 | 5.44 | 5.49 | 5.47 | qfq | 61,429,050 | 343,747,146 | -0.18% |
| 2025-04-09 | 4.89 | 5.50 | 4.55 | 5.50 | 5.48 | qfq | 74,392,150 | 378,231,161 | 10.00% |
| 2025-04-08 | 5.15 | 5.33 | 4.99 | 5.00 | 4.98 | qfq | 80,291,400 | 405,729,927 | -9.75% |
| 2025-04-07 | 5.60 | 5.85 | 5.54 | 5.54 | 5.52 | qfq | 18,633,200 | 104,316,493 | -10.06% |
| 2025-04-03 | 5.95 | 6.38 | 5.92 | 6.16 | 6.14 | qfq | 55,492,246 | 341,028,241 | 2.33% |
| 2025-04-02 | 5.93 | 6.10 | 5.81 | 6.02 | 6.00 | qfq | 43,404,753 | 261,269,658 | 2.38% |
| 2025-04-01 | 6.03 | 6.11 | 5.78 | 5.88 | 5.86 | qfq | 52,393,329 | 310,369,994 | -2.97% |
| 2025-03-31 | 6.02 | 6.16 | 5.78 | 6.06 | 6.04 | qfq | 55,840,168 | 335,108,470 | 1.17% |
| 2025-03-28 | 6.05 | 6.19 | 5.96 | 5.99 | 5.97 | qfq | 36,245,018 | 219,932,233 | -1.96% |
| 2025-03-27 | 6.25 | 6.33 | 6.09 | 6.11 | 6.09 | qfq | 37,014,950 | 228,125,783 | -0.81% |
| 2025-03-26 | 6.07 | 6.34 | 6.00 | 6.16 | 6.14 | qfq | 45,479,300 | 281,471,871 | 2.33% |
| 2025-03-25 | 6.20 | 6.29 | 5.92 | 6.02 | 6.00 | qfq | 62,207,279 | 379,821,643 | -2.27% |
| 2025-03-24 | 6.53 | 6.59 | 6.03 | 6.16 | 6.14 | qfq | 87,140,077 | 544,355,950 | -5.67% |
| 2025-03-21 | 7.06 | 7.08 | 6.50 | 6.53 | 6.51 | qfq | 90,557,597 | 607,760,171 | -8.29% |
| 2025-03-20 | 7.12 | 7.24 | 7.00 | 7.12 | 7.10 | qfq | 59,544,559 | 424,552,320 | 0.00% |
| 2025-03-19 | 7.36 | 7.48 | 7.06 | 7.12 | 7.10 | qfq | 83,668,848 | 603,575,515 | -4.17% |
| 2025-03-18 | 7.10 | 7.58 | 7.10 | 7.43 | 7.41 | qfq | 113,193,018 | 835,691,319 | 1.78% |
| 2025-03-17 | 6.65 | 7.30 | 6.50 | 7.30 | 7.28 | qfq | 109,656,402 | 765,048,600 | 9.94% |
| 2025-03-14 | 6.53 | 6.70 | 6.51 | 6.64 | 6.62 | qfq | 73,366,789 | 485,221,193 | 2.15% |
| 2025-03-13 | 6.83 | 6.89 | 6.38 | 6.50 | 6.48 | qfq | 101,331,900 | 664,395,311 | -4.83% |
| 2025-03-12 | 7.00 | 7.10 | 6.79 | 6.83 | 6.81 | qfq | 96,810,668 | 673,557,004 | -2.43% |
| 2025-03-11 | 6.83 | 7.05 | 6.59 | 7.00 | 6.98 | qfq | 119,736,070 | 816,314,823 | 3.09% |
| 2025-03-10 | 6.57 | 6.98 | 6.40 | 6.79 | 6.77 | qfq | 143,159,200 | 969,246,184 | 3.03% |
| 2025-03-07 | 6.30 | 6.84 | 6.30 | 6.59 | 6.57 | qfq | 186,071,575 | 1,222,981,890 | 4.60% |
| 2025-03-06 | 6.19 | 6.30 | 6.08 | 6.30 | 6.28 | qfq | 126,260,345 | 791,813,386 | 9.95% |
| 2025-03-05 | 5.66 | 5.78 | 5.55 | 5.73 | 5.71 | qfq | 66,370,552 | 375,923,868 | 1.60% |
| 2025-03-04 | 5.40 | 5.73 | 5.16 | 5.64 | 5.62 | qfq | 91,470,986 | 506,360,486 | 3.87% |
| 2025-03-03 | 5.79 | 5.84 | 5.35 | 5.43 | 5.41 | qfq | 120,472,824 | 668,180,270 | -6.54% |
| 2025-02-28 | 6.10 | 6.25 | 5.75 | 5.81 | 5.79 | qfq | 171,240,007 | 1,020,879,673 | -0.68% |
| 2025-02-27 | 5.31 | 5.85 | 5.28 | 5.85 | 5.83 | qfq | 193,007,900 | 1,100,333,870 | 9.96% |
| 2025-02-26 | 5.28 | 5.49 | 5.26 | 5.32 | 5.30 | qfq | 73,639,452 | 395,064,760 | 0.76% |
| 2025-02-25 | 5.30 | 5.43 | 4.90 | 5.28 | 5.26 | qfq | 103,183,436 | 528,149,344 | -2.22% |
| 2025-02-24 | 5.52 | 5.59 | 5.35 | 5.40 | 5.38 | qfq | 52,325,050 | 284,275,914 | -1.46% |
| 2025-02-21 | 5.38 | 5.59 | 5.35 | 5.48 | 5.46 | qfq | 73,411,155 | 402,005,908 | 2.05% |
| 2025-02-20 | 5.47 | 5.58 | 5.36 | 5.37 | 5.35 | qfq | 46,757,150 | 254,263,035 | -2.01% |
| 2025-02-19 | 5.25 | 5.48 | 5.25 | 5.48 | 5.46 | qfq | 48,708,305 | 263,093,601 | 3.59% |
| 2025-02-18 | 5.38 | 5.59 | 5.27 | 5.29 | 5.27 | qfq | 82,080,757 | 447,655,301 | -0.94% |
| 2025-02-17 | 5.28 | 5.55 | 5.28 | 5.34 | 5.32 | qfq | 67,486,749 | 365,729,480 | 1.91% |
| 2025-02-14 | 5.36 | 5.38 | 5.20 | 5.24 | 5.22 | qfq | 49,129,676 | 257,974,557 | -2.60% |
| 2025-02-13 | 5.54 | 5.56 | 5.26 | 5.38 | 5.36 | qfq | 59,135,200 | 318,385,310 | -1.47% |
| 2025-02-12 | 5.23 | 5.52 | 5.18 | 5.46 | 5.44 | qfq | 54,812,250 | 297,068,601 | 3.41% |
| 2025-02-11 | 5.30 | 5.32 | 5.18 | 5.28 | 5.26 | qfq | 40,967,852 | 214,833,421 | -0.56% |
| 2025-02-10 | 5.32 | 5.48 | 5.24 | 5.31 | 5.29 | qfq | 62,449,830 | 332,426,808 | 1.14% |
| 2025-02-07 | 5.09 | 5.33 | 5.07 | 5.25 | 5.23 | qfq | 64,240,750 | 332,588,992 | 3.14% |
| 2025-02-06 | 5.03 | 5.12 | 4.95 | 5.09 | 5.07 | qfq | 53,382,700 | 269,397,473 | 2.00% |
| 2025-02-05 | 4.82 | 5.05 | 4.75 | 4.99 | 4.97 | qfq | 71,747,344 | 355,199,211 | 6.17% |
| 2025-01-27 | 4.69 | 4.97 | 4.69 | 4.70 | 4.69 | qfq | 45,355,834 | 216,840,066 | -0.42% |
| 2025-01-24 | 4.83 | 4.84 | 4.70 | 4.72 | 4.71 | qfq | 41,892,905 | 199,368,402 | -2.07% |
| 2025-01-23 | 4.89 | 4.97 | 4.80 | 4.82 | 4.81 | qfq | 30,883,650 | 151,568,678 | -0.62% |
| 2025-01-22 | 4.88 | 4.95 | 4.79 | 4.85 | 4.84 | qfq | 22,267,050 | 108,248,710 | -1.42% |
| 2025-01-21 | 4.90 | 5.01 | 4.86 | 4.92 | 4.90 | qfq | 28,588,575 | 140,970,986 | 0.20% |
| 2025-01-20 | 5.00 | 5.01 | 4.77 | 4.91 | 4.89 | qfq | 40,488,932 | 197,883,416 | -1.01% |
| 2025-01-17 | 4.92 | 5.00 | 4.80 | 4.96 | 4.94 | qfq | 44,892,682 | 219,152,865 | 0.00% |
| 2025-01-16 | 4.83 | 5.09 | 4.82 | 4.96 | 4.94 | qfq | 55,657,900 | 276,012,721 | 2.06% |
| 2025-01-15 | 4.73 | 5.01 | 4.70 | 4.86 | 4.85 | qfq | 59,436,150 | 287,693,372 | 2.53% |
| 2025-01-14 | 4.53 | 4.78 | 4.50 | 4.74 | 4.73 | qfq | 58,726,104 | 275,186,330 | 4.64% |
| 2025-01-13 | 4.56 | 4.62 | 4.28 | 4.53 | 4.52 | qfq | 67,214,475 | 300,213,492 | -0.44% |
| 2025-01-10 | 4.16 | 4.55 | 4.13 | 4.55 | 4.54 | qfq | 60,972,500 | 271,192,889 | 9.90% |
| 2025-01-09 | 4.06 | 4.24 | 4.05 | 4.14 | 4.13 | qfq | 25,491,800 | 105,899,517 | 0.98% |
| 2025-01-08 | 4.16 | 4.17 | 3.98 | 4.10 | 4.09 | qfq | 28,699,850 | 117,205,671 | -1.68% |
| 2025-01-07 | 4.02 | 4.17 | 4.02 | 4.17 | 4.16 | qfq | 28,981,050 | 119,019,435 | 3.22% |
| 2025-01-06 | 4.23 | 4.29 | 3.98 | 4.04 | 4.03 | qfq | 35,835,700 | 146,871,694 | -4.04% |
| 2025-01-03 | 4.34 | 4.52 | 4.20 | 4.21 | 4.20 | qfq | 49,560,176 | 213,749,480 | -3.00% |
| 2025-01-02 | 4.51 | 4.63 | 4.30 | 4.34 | 4.33 | qfq | 39,176,797 | 175,115,985 | -3.56% |
| 2024-12-31 | 4.62 | 4.64 | 4.40 | 4.50 | 4.49 | qfq | 45,232,450 | 204,377,135 | -2.39% |
| 2024-12-30 | 4.60 | 4.82 | 4.56 | 4.61 | 4.60 | qfq | 66,637,099 | 313,291,540 | 2.22% |
| 2024-12-27 | 4.52 | 4.63 | 4.48 | 4.51 | 4.50 | qfq | 37,071,431 | 168,959,345 | -0.22% |
| 2024-12-26 | 4.56 | 4.64 | 4.43 | 4.52 | 4.51 | qfq | 61,490,424 | 278,599,703 | -1.74% |
| 2024-12-25 | 4.99 | 5.06 | 4.50 | 4.60 | 4.59 | qfq | 95,746,921 | 443,771,611 | -8.00% |
| 2024-12-24 | 5.10 | 5.23 | 4.94 | 5.00 | 4.98 | qfq | 74,002,173 | 374,367,566 | -3.85% |
| 2024-12-23 | 5.01 | 5.40 | 4.91 | 5.20 | 5.18 | qfq | 111,350,707 | 575,835,845 | 2.56% |
| 2024-12-20 | 5.01 | 5.29 | 4.98 | 5.07 | 5.05 | qfq | 84,264,725 | 431,556,095 | 1.20% |
| 2024-12-19 | 4.91 | 5.07 | 4.78 | 5.01 | 4.99 | qfq | 65,045,087 | 321,487,620 | 0.20% |
| 2024-12-18 | 4.89 | 5.10 | 4.83 | 5.00 | 4.98 | qfq | 76,396,634 | 377,283,679 | 1.01% |
| 2024-12-17 | 5.50 | 5.67 | 4.94 | 4.95 | 4.93 | qfq | 153,653,770 | 801,412,468 | -9.84% |
| 2024-12-16 | 5.21 | 5.49 | 5.21 | 5.49 | 5.47 | qfq | 84,254,334 | 450,236,650 | 4.57% |
| 2024-12-13 | 5.08 | 5.35 | 5.01 | 5.25 | 5.23 | qfq | 82,706,746 | 428,081,038 | 2.74% |
| 2024-12-12 | 5.10 | 5.16 | 4.95 | 5.11 | 5.09 | qfq | 64,823,653 | 329,215,761 | 0.59% |
| 2024-12-11 | 4.88 | 5.14 | 4.84 | 5.08 | 5.06 | qfq | 68,712,313 | 347,236,025 | 3.89% |
| 2024-12-10 | 4.95 | 5.03 | 4.85 | 4.89 | 4.87 | qfq | 70,168,589 | 345,515,081 | 0.82% |
| 2024-12-09 | 4.67 | 5.03 | 4.67 | 4.85 | 4.84 | qfq | 90,423,544 | 439,519,394 | 3.41% |
| 2024-12-06 | 4.76 | 4.85 | 4.62 | 4.69 | 4.68 | qfq | 67,283,386 | 316,530,487 | -1.47% |
| 2024-12-05 | 4.47 | 4.92 | 4.29 | 4.76 | 4.75 | qfq | 151,365,910 | 702,962,109 | 6.25% |
| 2024-12-04 | 4.43 | 4.71 | 4.43 | 4.48 | 4.47 | qfq | 65,261,863 | 298,087,396 | 0.22% |
| 2024-12-03 | 4.52 | 4.57 | 4.43 | 4.47 | 4.46 | qfq | 57,835,460 | 259,845,168 | -1.54% |
| 2024-12-02 | 4.72 | 4.72 | 4.46 | 4.54 | 4.53 | qfq | 103,709,204 | 471,231,791 | -0.44% |
| 2024-11-29 | 4.43 | 4.60 | 4.36 | 4.56 | 4.55 | qfq | 70,033,599 | 314,573,823 | 2.47% |
| 2024-11-28 | 4.45 | 4.63 | 4.43 | 4.45 | 4.44 | qfq | 68,611,379 | 309,545,316 | -1.33% |
| 2024-11-27 | 4.16 | 4.54 | 4.14 | 4.51 | 4.50 | qfq | 114,166,052 | 499,772,412 | 7.89% |
| 2024-11-26 | 4.28 | 4.33 | 4.12 | 4.18 | 4.17 | qfq | 52,822,650 | 222,260,254 | -2.56% |
| 2024-11-25 | 4.41 | 4.46 | 4.16 | 4.29 | 4.25 | qfq | 70,480,205 | 300,385,199 | -0.23% |
| 2024-11-22 | 4.46 | 4.60 | 4.27 | 4.30 | 4.26 | qfq | 131,720,122 | 582,958,090 | -4.87% |
| 2024-11-21 | 4.07 | 4.52 | 4.07 | 4.52 | 4.48 | qfq | 134,728,587 | 590,138,693 | 9.98% |
| 2024-11-20 | 3.91 | 4.15 | 3.90 | 4.11 | 4.07 | qfq | 47,393,644 | 191,574,422 | 4.85% |
| 2024-11-19 | 3.86 | 4.00 | 3.82 | 3.92 | 3.88 | qfq | 32,726,248 | 127,328,093 | 1.55% |
| 2024-11-18 | 3.97 | 4.02 | 3.75 | 3.86 | 3.82 | qfq | 43,020,878 | 166,184,478 | -2.53% |
| 2024-11-15 | 3.95 | 4.19 | 3.91 | 3.96 | 3.92 | qfq | 51,735,876 | 208,646,027 | 0.25% |
| 2024-11-14 | 4.13 | 4.23 | 3.91 | 3.95 | 3.91 | qfq | 53,942,900 | 218,246,160 | -4.82% |
| 2024-11-13 | 4.11 | 4.29 | 4.04 | 4.15 | 4.11 | qfq | 72,004,033 | 298,408,210 | -0.48% |
| 2024-11-12 | 4.00 | 4.38 | 3.98 | 4.17 | 4.13 | qfq | 128,317,726 | 546,897,952 | 4.77% |
| 2024-11-11 | 4.01 | 4.06 | 3.93 | 3.98 | 3.94 | qfq | 43,976,921 | 175,322,708 | -0.75% |
| 2024-11-08 | 4.10 | 4.25 | 3.99 | 4.01 | 3.97 | qfq | 51,487,756 | 210,116,628 | -2.20% |
| 2024-11-07 | 3.92 | 4.16 | 3.87 | 4.10 | 4.06 | qfq | 59,783,271 | 241,106,061 | 3.80% |
| 2024-11-06 | 4.03 | 4.10 | 3.91 | 3.95 | 3.91 | qfq | 60,242,204 | 240,569,245 | -1.50% |
| 2024-11-05 | 3.85 | 4.11 | 3.80 | 4.01 | 3.97 | qfq | 78,348,419 | 313,615,606 | 4.16% |
| 2024-11-04 | 3.69 | 4.02 | 3.61 | 3.85 | 3.81 | qfq | 71,344,465 | 273,714,572 | 4.62% |
| 2024-11-01 | 3.85 | 3.93 | 3.63 | 3.68 | 3.64 | qfq | 83,067,636 | 310,441,235 | -6.36% |
| 2024-10-31 | 3.63 | 4.03 | 3.61 | 3.93 | 3.89 | qfq | 127,403,400 | 497,780,525 | 7.38% |
| 2024-10-30 | 3.60 | 3.71 | 3.60 | 3.66 | 3.62 | qfq | 26,931,275 | 98,405,201 | 0.83% |
| 2024-10-29 | 3.73 | 3.75 | 3.61 | 3.63 | 3.59 | qfq | 36,047,500 | 132,097,391 | -2.68% |
| 2024-10-28 | 3.63 | 3.74 | 3.60 | 3.73 | 3.69 | qfq | 37,951,063 | 140,151,250 | 2.75% |
| 2024-10-25 | 3.57 | 3.72 | 3.55 | 3.63 | 3.59 | qfq | 41,742,100 | 151,578,825 | 2.54% |
| 2024-10-24 | 3.48 | 3.61 | 3.46 | 3.54 | 3.51 | qfq | 32,196,250 | 113,586,337 | 1.14% |
| 2024-10-23 | 3.53 | 3.57 | 3.46 | 3.50 | 3.47 | qfq | 45,293,146 | 159,229,838 | -0.85% |
| 2024-10-22 | 3.49 | 3.59 | 3.42 | 3.53 | 3.50 | qfq | 61,680,084 | 216,998,407 | 1.44% |
| 2024-10-21 | 3.39 | 3.64 | 3.35 | 3.48 | 3.45 | qfq | 70,241,134 | 245,663,843 | 2.35% |
| 2024-10-18 | 3.27 | 3.50 | 3.26 | 3.40 | 3.37 | qfq | 58,365,528 | 195,649,724 | 4.29% |
| 2024-10-17 | 3.29 | 3.42 | 3.25 | 3.26 | 3.23 | qfq | 42,898,739 | 142,852,360 | -0.61% |
| 2024-10-16 | 3.26 | 3.33 | 3.23 | 3.28 | 3.25 | qfq | 23,604,350 | 77,393,637 | -0.91% |
| 2024-10-15 | 3.31 | 3.43 | 3.28 | 3.31 | 3.28 | qfq | 28,264,600 | 95,024,203 | -0.90% |
| 2024-10-14 | 3.30 | 3.37 | 3.22 | 3.34 | 3.31 | qfq | 33,239,600 | 109,977,911 | 0.91% |
| 2024-10-11 | 3.40 | 3.41 | 3.27 | 3.31 | 3.28 | qfq | 28,755,601 | 95,942,511 | -3.50% |
| 2024-10-10 | 3.52 | 3.55 | 3.32 | 3.43 | 3.40 | qfq | 48,058,700 | 165,050,611 | -1.44% |
| 2024-10-09 | 3.77 | 3.77 | 3.48 | 3.48 | 3.45 | qfq | 58,990,424 | 210,078,321 | -10.08% |
| 2024-10-08 | 4.05 | 4.05 | 3.55 | 3.87 | 3.83 | qfq | 100,675,841 | 384,469,798 | 5.16% |
| 2024-09-30 | 3.65 | 3.71 | 3.47 | 3.68 | 3.64 | qfq | 69,172,206 | 250,340,205 | 8.88% |
| 2024-09-27 | 3.32 | 3.47 | 3.29 | 3.38 | 3.35 | qfq | 33,574,750 | 113,133,850 | 3.36% |
| 2024-09-26 | 3.19 | 3.27 | 3.17 | 3.27 | 3.24 | qfq | 22,216,000 | 71,716,152 | 2.51% |
| 2024-09-25 | 3.15 | 3.27 | 3.15 | 3.19 | 3.16 | qfq | 30,381,869 | 97,641,262 | 2.24% |
| 2024-09-24 | 3.00 | 3.15 | 2.99 | 3.12 | 3.09 | qfq | 22,403,700 | 68,861,205 | 4.70% |
| 2024-09-23 | 2.99 | 3.01 | 2.93 | 2.98 | 2.95 | qfq | 10,948,800 | 32,586,046 | -0.33% |
| 2024-09-20 | 2.97 | 3.05 | 2.96 | 2.99 | 2.96 | qfq | 13,249,600 | 39,772,332 | 0.34% |
| 2024-09-19 | 2.91 | 3.00 | 2.90 | 2.98 | 2.95 | qfq | 17,109,000 | 50,675,085 | 3.11% |
| 2024-09-18 | 2.90 | 2.92 | 2.84 | 2.89 | 2.86 | qfq | 10,976,500 | 31,572,112 | -0.69% |
| 2024-09-13 | 2.92 | 2.98 | 2.90 | 2.91 | 2.88 | qfq | 11,682,000 | 34,317,789 | -0.34% |
| 2024-09-12 | 2.93 | 2.96 | 2.91 | 2.92 | 2.89 | qfq | 8,997,300 | 26,424,674 | -0.34% |
| 2024-09-11 | 2.96 | 2.96 | 2.91 | 2.93 | 2.90 | qfq | 8,530,700 | 25,020,749 | -1.35% |
| 2024-09-10 | 2.94 | 3.00 | 2.88 | 2.97 | 2.94 | qfq | 12,402,575 | 36,366,185 | 1.37% |
| 2024-09-09 | 2.93 | 2.98 | 2.92 | 2.93 | 2.90 | qfq | 8,383,400 | 24,674,851 | -1.01% |
| 2024-09-06 | 3.03 | 3.04 | 2.95 | 2.96 | 2.93 | qfq | 14,578,000 | 43,567,169 | -2.63% |
| 2024-09-05 | 3.02 | 3.05 | 3.00 | 3.04 | 3.01 | qfq | 12,716,000 | 38,452,179 | 0.33% |
| 2024-09-04 | 3.06 | 3.08 | 3.00 | 3.03 | 3.00 | qfq | 16,845,000 | 51,097,606 | -2.26% |
| 2024-09-03 | 3.03 | 3.13 | 3.00 | 3.10 | 3.07 | qfq | 21,844,615 | 66,895,073 | 2.99% |
| 2024-09-02 | 3.12 | 3.14 | 3.00 | 3.01 | 2.98 | qfq | 17,154,700 | 52,600,385 | -3.22% |
| 2024-08-30 | 3.01 | 3.13 | 3.01 | 3.11 | 3.08 | qfq | 21,833,900 | 67,556,851 | 2.64% |
| 2024-08-29 | 2.99 | 3.06 | 2.96 | 3.03 | 3.00 | qfq | 12,100,300 | 36,595,121 | 1.34% |
| 2024-08-28 | 2.98 | 3.04 | 2.95 | 2.99 | 2.96 | qfq | 11,584,000 | 34,661,134 | 0.00% |
| 2024-08-27 | 3.06 | 3.12 | 2.98 | 2.99 | 2.96 | qfq | 12,653,200 | 38,448,955 | -2.61% |
| 2024-08-26 | 3.05 | 3.10 | 3.02 | 3.07 | 3.04 | qfq | 10,809,500 | 33,105,969 | 0.33% |
| 2024-08-23 | 2.99 | 3.07 | 2.97 | 3.06 | 3.03 | qfq | 15,440,700 | 46,769,302 | 2.34% |
| 2024-08-22 | 3.01 | 3.05 | 2.99 | 2.99 | 2.96 | qfq | 10,087,700 | 30,434,949 | -0.99% |
| 2024-08-21 | 3.02 | 3.06 | 3.01 | 3.02 | 2.99 | qfq | 9,877,600 | 29,929,581 | -0.66% |
| 2024-08-20 | 3.14 | 3.16 | 3.03 | 3.04 | 3.01 | qfq | 14,510,805 | 44,532,298 | -3.49% |
| 2024-08-19 | 3.10 | 3.17 | 3.08 | 3.15 | 3.12 | qfq | 11,762,300 | 36,820,129 | 0.96% |
| 2024-08-16 | 3.15 | 3.17 | 3.11 | 3.12 | 3.09 | qfq | 12,222,400 | 38,369,329 | -0.64% |
| 2024-08-15 | 3.04 | 3.18 | 3.04 | 3.14 | 3.11 | qfq | 19,051,000 | 59,552,873 | 1.95% |
| 2024-08-14 | 3.15 | 3.15 | 3.08 | 3.08 | 3.05 | qfq | 14,914,001 | 46,365,479 | -1.91% |
| 2024-08-13 | 3.14 | 3.16 | 3.10 | 3.14 | 3.11 | qfq | 9,525,300 | 29,763,962 | 0.00% |
| 2024-08-12 | 3.16 | 3.20 | 3.13 | 3.14 | 3.11 | qfq | 11,401,800 | 36,049,004 | -1.26% |
| 2024-08-09 | 3.22 | 3.25 | 3.18 | 3.18 | 3.15 | qfq | 10,184,800 | 32,672,798 | -1.24% |
| 2024-08-08 | 3.14 | 3.24 | 3.13 | 3.22 | 3.19 | qfq | 17,488,401 | 55,831,646 | 1.90% |
| 2024-08-07 | 3.22 | 3.22 | 3.14 | 3.16 | 3.13 | qfq | 15,354,900 | 48,750,752 | -1.86% |
| 2024-08-06 | 3.26 | 3.28 | 3.17 | 3.22 | 3.19 | qfq | 16,825,000 | 53,998,796 | 0.31% |
| 2024-08-05 | 3.22 | 3.32 | 3.15 | 3.21 | 3.18 | qfq | 17,589,189 | 57,141,948 | -2.43% |
| 2024-08-02 | 3.36 | 3.39 | 3.27 | 3.29 | 3.26 | qfq | 21,043,321 | 69,987,646 | -2.95% |
| 2024-08-01 | 3.45 | 3.47 | 3.37 | 3.39 | 3.36 | qfq | 15,799,173 | 53,909,769 | -1.74% |
| 2024-07-31 | 3.32 | 3.46 | 3.30 | 3.45 | 3.42 | qfq | 20,462,769 | 69,726,035 | 2.99% |
| 2024-07-30 | 3.36 | 3.39 | 3.26 | 3.35 | 3.32 | qfq | 14,842,703 | 49,106,709 | -0.89% |
| 2024-07-29 | 3.25 | 3.39 | 3.23 | 3.38 | 3.35 | qfq | 21,796,400 | 72,554,586 | 4.00% |
| 2024-07-26 | 3.16 | 3.28 | 3.16 | 3.25 | 3.22 | qfq | 20,923,128 | 67,727,258 | 2.20% |
| 2024-07-25 | 3.18 | 3.25 | 3.15 | 3.18 | 3.15 | qfq | 17,317,150 | 55,244,171 | -0.63% |
| 2024-07-24 | 3.25 | 3.30 | 3.20 | 3.20 | 3.17 | qfq | 14,535,050 | 47,263,226 | -1.84% |
| 2024-07-23 | 3.34 | 3.36 | 3.25 | 3.26 | 3.23 | qfq | 13,323,677 | 44,024,534 | -2.40% |
| 2024-07-22 | 3.37 | 3.40 | 3.28 | 3.34 | 3.31 | qfq | 14,459,273 | 48,305,855 | -1.18% |
| 2024-07-19 | 3.36 | 3.45 | 3.33 | 3.38 | 3.35 | qfq | 18,887,750 | 64,214,083 | 0.00% |
| 2024-07-18 | 3.43 | 3.45 | 3.36 | 3.38 | 3.35 | qfq | 22,282,050 | 75,690,567 | -2.59% |
| 2024-07-17 | 3.71 | 3.74 | 3.43 | 3.47 | 3.44 | qfq | 39,882,300 | 141,667,433 | -7.22% |
| 2024-07-16 | 3.74 | 3.81 | 3.64 | 3.74 | 3.70 | qfq | 22,899,630 | 85,140,099 | -0.80% |
| 2024-07-15 | 4.00 | 4.04 | 3.70 | 3.77 | 3.73 | qfq | 30,588,663 | 117,324,354 | -5.04% |
| 2024-07-12 | 3.96 | 4.02 | 3.90 | 3.97 | 3.93 | qfq | 31,718,117 | 125,565,768 | 0.76% |
| 2024-07-11 | 3.74 | 3.94 | 3.72 | 3.94 | 3.90 | qfq | 25,963,498 | 100,705,654 | 6.49% |
| 2024-07-10 | 3.48 | 3.75 | 3.48 | 3.70 | 3.66 | qfq | 34,529,200 | 127,091,324 | 4.82% |
| 2024-07-09 | 3.43 | 3.54 | 3.38 | 3.53 | 3.50 | qfq | 20,163,275 | 69,981,843 | 2.62% |
| 2024-07-08 | 3.60 | 3.62 | 3.43 | 3.44 | 3.41 | qfq | 21,048,398 | 73,342,058 | -5.49% |
| 2024-07-05 | 3.54 | 3.66 | 3.51 | 3.64 | 3.60 | qfq | 14,797,765 | 52,977,801 | 0.83% |
| 2024-07-04 | 3.71 | 3.73 | 3.60 | 3.61 | 3.57 | qfq | 13,706,200 | 50,025,477 | -2.96% |
| 2024-07-03 | 3.76 | 3.78 | 3.68 | 3.72 | 3.68 | qfq | 12,769,600 | 47,455,203 | -1.06% |
| 2024-07-02 | 3.86 | 3.91 | 3.73 | 3.76 | 3.72 | qfq | 19,051,000 | 72,436,510 | -3.09% |
| 2024-07-01 | 3.78 | 3.89 | 3.78 | 3.88 | 3.84 | qfq | 19,360,754 | 74,203,682 | 1.84% |
| 2024-06-28 | 3.79 | 3.99 | 3.76 | 3.81 | 3.77 | qfq | 36,873,099 | 143,028,753 | -0.52% |
| 2024-06-27 | 3.76 | 3.95 | 3.76 | 3.83 | 3.79 | qfq | 37,941,350 | 146,247,472 | 1.06% |
| 2024-06-26 | 3.71 | 3.81 | 3.64 | 3.79 | 3.75 | qfq | 24,244,832 | 90,208,871 | 2.16% |
| 2024-06-25 | 3.70 | 3.78 | 3.67 | 3.71 | 3.67 | qfq | 22,492,150 | 83,788,952 | 1.09% |
| 2024-06-24 | 3.80 | 3.82 | 3.66 | 3.67 | 3.63 | qfq | 19,123,000 | 71,067,377 | -4.43% |
| 2024-06-21 | 3.84 | 3.90 | 3.78 | 3.84 | 3.80 | qfq | 16,718,600 | 64,371,538 | -0.52% |
| 2024-06-20 | 3.91 | 3.94 | 3.84 | 3.86 | 3.82 | qfq | 20,921,100 | 81,238,812 | -2.03% |
| 2024-06-19 | 4.03 | 4.07 | 3.92 | 3.94 | 3.90 | qfq | 20,817,951 | 82,596,622 | -2.48% |
| 2024-06-18 | 3.88 | 4.13 | 3.84 | 4.04 | 4.00 | qfq | 35,286,250 | 141,481,558 | 4.39% |
| 2024-06-17 | 3.96 | 4.01 | 3.84 | 3.87 | 3.83 | qfq | 20,519,100 | 80,292,697 | -2.27% |
| 2024-06-14 | 3.96 | 4.00 | 3.89 | 3.96 | 3.92 | qfq | 19,696,900 | 77,633,500 | 0.00% |
| 2024-06-13 | 4.00 | 4.08 | 3.92 | 3.96 | 3.92 | qfq | 20,556,000 | 82,195,072 | -1.00% |
| 2024-06-12 | 3.99 | 4.03 | 3.98 | 4.00 | 3.96 | qfq | 13,915,200 | 55,797,763 | -0.25% |
| 2024-06-11 | 3.88 | 4.03 | 3.84 | 4.01 | 3.97 | qfq | 24,747,500 | 97,481,943 | 2.30% |
| 2024-06-07 | 3.98 | 4.01 | 3.88 | 3.92 | 3.88 | qfq | 19,319,369 | 75,893,394 | -0.51% |
| 2024-06-06 | 4.03 | 4.07 | 3.88 | 3.94 | 3.90 | qfq | 26,881,292 | 106,350,904 | -1.50% |
| 2024-06-05 | 4.03 | 4.08 | 4.00 | 4.00 | 3.96 | qfq | 15,565,883 | 62,698,764 | -1.48% |
| 2024-06-04 | 4.13 | 4.15 | 4.00 | 4.06 | 4.02 | qfq | 23,481,314 | 95,041,510 | -1.46% |
| 2024-06-03 | 4.21 | 4.27 | 4.08 | 4.12 | 4.08 | qfq | 23,502,952 | 97,427,149 | -2.83% |
| 2024-05-31 | 4.15 | 4.32 | 4.14 | 4.24 | 4.20 | qfq | 28,278,571 | 119,655,078 | 2.42% |
| 2024-05-30 | 4.18 | 4.18 | 4.10 | 4.14 | 4.10 | qfq | 18,913,350 | 78,249,745 | -0.96% |
| 2024-05-29 | 4.18 | 4.22 | 4.10 | 4.18 | 4.14 | qfq | 23,552,920 | 98,090,825 | -0.24% |
| 2024-05-28 | 4.33 | 4.36 | 4.16 | 4.19 | 4.15 | qfq | 29,922,001 | 126,833,835 | -3.01% |
| 2024-05-27 | 4.59 | 4.59 | 4.23 | 4.32 | 4.28 | qfq | 60,423,177 | 262,710,528 | -5.68% |
| 2024-05-24 | 4.35 | 4.76 | 4.27 | 4.58 | 4.53 | qfq | 83,788,557 | 385,110,856 | 5.77% |
| 2024-05-23 | 4.34 | 4.53 | 4.30 | 4.33 | 4.29 | qfq | 33,989,475 | 149,224,768 | -0.23% |
| 2024-05-22 | 4.37 | 4.40 | 4.31 | 4.34 | 4.30 | qfq | 19,425,102 | 84,330,548 | -1.14% |
| 2024-05-21 | 4.49 | 4.49 | 4.32 | 4.39 | 4.35 | qfq | 36,396,819 | 159,778,107 | -3.30% |
| 2024-05-20 | 4.63 | 4.65 | 4.51 | 4.54 | 4.50 | qfq | 26,873,900 | 122,395,640 | -2.58% |
| 2024-05-17 | 4.53 | 4.67 | 4.50 | 4.66 | 4.61 | qfq | 27,803,252 | 127,912,223 | 2.42% |
| 2024-05-16 | 4.70 | 4.77 | 4.54 | 4.55 | 4.51 | qfq | 30,820,575 | 141,964,142 | -2.57% |
| 2024-05-15 | 4.72 | 4.78 | 4.60 | 4.67 | 4.62 | qfq | 33,855,388 | 158,781,544 | -0.43% |
| 2024-05-14 | 4.55 | 4.72 | 4.50 | 4.69 | 4.64 | qfq | 34,130,450 | 157,491,706 | 3.53% |
| 2024-05-13 | 4.72 | 4.73 | 4.51 | 4.53 | 4.49 | qfq | 29,579,278 | 135,777,137 | -3.21% |
| 2024-05-10 | 4.51 | 4.81 | 4.50 | 4.68 | 4.63 | qfq | 55,648,204 | 258,480,302 | 4.46% |
| 2024-05-09 | 4.50 | 4.60 | 4.44 | 4.48 | 4.44 | qfq | 37,290,600 | 168,345,454 | -1.75% |
| 2024-05-08 | 4.70 | 4.72 | 4.53 | 4.56 | 4.51 | qfq | 33,692,626 | 154,476,405 | -4.00% |
| 2024-05-07 | 4.79 | 4.88 | 4.73 | 4.75 | 4.70 | qfq | 30,058,542 | 144,236,708 | -1.25% |
| 2024-05-06 | 4.88 | 4.96 | 4.70 | 4.81 | 4.76 | qfq | 38,208,052 | 182,717,343 | 0.84% |
| 2024-04-30 | 4.85 | 4.96 | 4.69 | 4.77 | 4.72 | qfq | 47,115,631 | 225,232,545 | -1.65% |
| 2024-04-29 | 4.57 | 4.89 | 4.56 | 4.85 | 4.80 | qfq | 65,629,937 | 311,635,364 | 6.36% |
| 2024-04-26 | 4.35 | 4.68 | 4.32 | 4.56 | 4.51 | qfq | 64,250,100 | 293,139,905 | 5.56% |
| 2024-04-25 | 4.16 | 4.34 | 4.14 | 4.32 | 4.28 | qfq | 43,557,092 | 185,698,541 | 3.60% |
| 2024-04-24 | 3.96 | 4.18 | 3.94 | 4.17 | 4.13 | qfq | 43,566,146 | 177,509,232 | 6.38% |
| 2024-04-23 | 3.97 | 4.05 | 3.90 | 3.92 | 3.88 | qfq | 26,365,277 | 104,725,511 | -0.76% |
| 2024-04-22 | 4.06 | 4.07 | 3.90 | 3.95 | 3.91 | qfq | 31,878,424 | 127,133,507 | -3.66% |
| 2024-04-19 | 4.07 | 4.21 | 4.05 | 4.10 | 4.06 | qfq | 31,456,890 | 129,540,358 | 0.49% |
| 2024-04-18 | 4.10 | 4.16 | 4.01 | 4.08 | 4.04 | qfq | 34,102,906 | 139,435,782 | -1.92% |
| 2024-04-17 | 3.96 | 4.19 | 3.96 | 4.16 | 4.12 | qfq | 42,839,955 | 176,177,217 | 6.94% |
| 2024-04-16 | 4.12 | 4.16 | 3.85 | 3.89 | 3.85 | qfq | 58,616,365 | 231,868,341 | -6.49% |
| 2024-04-15 | 4.35 | 4.45 | 4.07 | 4.16 | 4.12 | qfq | 53,474,714 | 225,566,653 | -6.31% |
| 2024-04-12 | 4.42 | 4.59 | 4.42 | 4.44 | 4.40 | qfq | 34,958,554 | 156,952,958 | 0.68% |
| 2024-04-11 | 4.41 | 4.48 | 4.39 | 4.41 | 4.37 | qfq | 27,442,250 | 121,810,430 | -0.45% |
| 2024-04-10 | 4.58 | 4.60 | 4.35 | 4.43 | 4.39 | qfq | 39,965,238 | 177,677,104 | -3.28% |
| 2024-04-09 | 4.55 | 4.60 | 4.46 | 4.58 | 4.53 | qfq | 32,821,771 | 149,035,740 | 1.10% |
| 2024-04-08 | 4.56 | 4.77 | 4.53 | 4.53 | 4.49 | qfq | 49,440,779 | 228,427,466 | -3.21% |
| 2024-04-03 | 4.69 | 4.73 | 4.61 | 4.68 | 4.63 | qfq | 48,173,700 | 224,672,535 | -0.64% |
| 2024-04-02 | 4.80 | 4.86 | 4.65 | 4.71 | 4.66 | qfq | 57,993,714 | 274,466,909 | -2.08% |
| 2024-04-01 | 4.77 | 4.84 | 4.71 | 4.81 | 4.76 | qfq | 52,036,346 | 248,199,757 | 1.26% |
| 2024-03-29 | 4.94 | 4.96 | 4.62 | 4.75 | 4.70 | qfq | 87,210,367 | 414,737,365 | -4.23% |
| 2024-03-28 | 4.82 | 5.11 | 4.82 | 4.96 | 4.91 | qfq | 85,957,207 | 427,997,106 | 2.48% |
| 2024-03-27 | 5.13 | 5.17 | 4.82 | 4.84 | 4.79 | qfq | 117,049,266 | 579,830,249 | -6.56% |
| 2024-03-26 | 5.31 | 5.48 | 5.13 | 5.18 | 5.13 | qfq | 116,066,567 | 616,519,470 | -3.72% |
| 2024-03-25 | 5.10 | 5.64 | 5.04 | 5.38 | 5.33 | qfq | 168,141,014 | 922,819,215 | 4.87% |
| 2024-03-22 | 5.13 | 5.34 | 5.05 | 5.13 | 5.08 | qfq | 110,114,891 | 570,276,376 | 0.59% |
| 2024-03-21 | 4.93 | 5.22 | 4.89 | 5.10 | 5.05 | qfq | 112,388,147 | 571,571,876 | 4.29% |
| 2024-03-20 | 4.77 | 4.99 | 4.69 | 4.89 | 4.84 | qfq | 64,268,447 | 312,758,116 | 1.24% |
| 2024-03-19 | 5.00 | 5.04 | 4.83 | 4.83 | 4.78 | qfq | 90,799,005 | 445,095,079 | -4.55% |
| 2024-03-18 | 5.16 | 5.21 | 5.01 | 5.06 | 5.01 | qfq | 88,764,392 | 451,524,391 | -0.20% |
| 2024-03-15 | 4.98 | 5.11 | 4.93 | 5.07 | 5.02 | qfq | 75,597,481 | 379,805,203 | 1.60% |
| 2024-03-14 | 4.96 | 5.08 | 4.84 | 4.99 | 4.94 | qfq | 84,158,089 | 417,510,534 | -1.77% |
| 2024-03-13 | 4.99 | 5.25 | 4.96 | 5.08 | 5.03 | qfq | 132,244,307 | 669,438,251 | 4.53% |
| 2024-03-12 | 4.86 | 5.19 | 4.82 | 4.86 | 4.81 | qfq | 143,103,908 | 714,191,005 | 0.21% |
| 2024-03-11 | 4.39 | 4.85 | 4.36 | 4.85 | 4.80 | qfq | 116,022,232 | 541,365,903 | 9.98% |
| 2024-03-08 | 4.26 | 4.51 | 4.25 | 4.41 | 4.37 | qfq | 87,637,068 | 383,408,812 | 2.32% |
| 2024-03-07 | 4.57 | 4.70 | 4.22 | 4.31 | 4.27 | qfq | 111,102,966 | 493,441,665 | -5.90% |
| 2024-03-06 | 4.77 | 5.01 | 4.51 | 4.58 | 4.53 | qfq | 172,282,001 | 816,480,639 | 0.66% |
| 2024-03-05 | 4.02 | 4.55 | 3.96 | 4.55 | 4.51 | qfq | 91,299,425 | 396,316,877 | 9.90% |
| 2024-03-04 | 4.25 | 4.33 | 4.04 | 4.14 | 4.10 | qfq | 83,813,494 | 347,944,602 | 2.73% |
| 2024-03-01 | 3.89 | 4.10 | 3.85 | 4.03 | 3.99 | qfq | 80,015,810 | 318,526,400 | 6.05% |
| 2024-02-29 | 3.64 | 3.82 | 3.62 | 3.80 | 3.76 | qfq | 53,539,050 | 201,360,443 | 4.11% |
| 2024-02-28 | 4.03 | 4.07 | 3.63 | 3.65 | 3.61 | qfq | 80,960,184 | 312,223,471 | -9.43% |
| 2024-02-27 | 3.93 | 4.08 | 3.83 | 4.03 | 3.99 | qfq | 75,054,683 | 296,095,139 | 3.33% |
| 2024-02-26 | 3.83 | 4.09 | 3.76 | 3.90 | 3.86 | qfq | 78,056,627 | 308,616,198 | 2.63% |
| 2024-02-23 | 3.75 | 3.97 | 3.63 | 3.80 | 3.76 | qfq | 105,322,882 | 399,130,942 | 4.97% |
| 2024-02-22 | 3.35 | 3.62 | 3.30 | 3.62 | 3.58 | qfq | 86,680,831 | 309,932,703 | 10.03% |
| 2024-02-21 | 3.32 | 3.43 | 3.20 | 3.29 | 3.26 | qfq | 46,513,096 | 153,564,956 | 1.54% |
| 2024-02-20 | 3.28 | 3.28 | 3.15 | 3.24 | 3.21 | qfq | 31,826,838 | 102,205,801 | -1.52% |
| 2024-02-19 | 3.24 | 3.39 | 3.19 | 3.29 | 3.26 | qfq | 41,889,694 | 136,890,579 | 3.13% |
| 2024-02-08 | 2.94 | 3.23 | 2.90 | 3.19 | 3.16 | qfq | 54,122,149 | 167,061,465 | 8.50% |
| 2024-02-07 | 2.87 | 2.97 | 2.79 | 2.94 | 2.91 | qfq | 34,717,093 | 100,710,576 | 2.44% |
| 2024-02-06 | 2.67 | 2.90 | 2.48 | 2.87 | 2.84 | qfq | 48,818,608 | 133,542,718 | 4.74% |
| 2024-02-05 | 2.92 | 2.94 | 2.74 | 2.74 | 2.71 | qfq | 43,107,023 | 119,755,050 | -9.87% |
| 2024-02-02 | 3.09 | 3.12 | 2.80 | 3.04 | 3.01 | qfq | 67,239,266 | 198,384,944 | -1.62% |
| 2024-02-01 | 3.04 | 3.13 | 2.98 | 3.09 | 3.06 | qfq | 33,936,865 | 103,937,548 | 0.98% |
| 2024-01-31 | 3.17 | 3.19 | 3.02 | 3.06 | 3.03 | qfq | 35,270,307 | 109,061,818 | -3.47% |
| 2024-01-30 | 3.16 | 3.31 | 3.11 | 3.17 | 3.14 | qfq | 39,919,891 | 127,697,697 | -0.94% |
| 2024-01-29 | 3.46 | 3.46 | 3.20 | 3.20 | 3.17 | qfq | 57,744,102 | 190,654,350 | -9.86% |
| 2024-01-26 | 3.52 | 3.72 | 3.43 | 3.55 | 3.51 | qfq | 65,231,178 | 231,759,187 | 0.28% |
| 2024-01-25 | 3.29 | 3.62 | 3.26 | 3.54 | 3.51 | qfq | 79,816,366 | 275,663,933 | 3.81% |
| 2024-01-24 | 3.66 | 3.71 | 3.36 | 3.41 | 3.38 | qfq | 97,384,904 | 335,752,941 | -8.58% |
| 2024-01-23 | 3.40 | 3.98 | 3.40 | 3.73 | 3.69 | qfq | 63,802,828 | 232,736,035 | 3.04% |
| 2024-01-22 | 4.00 | 4.00 | 3.62 | 3.62 | 3.58 | qfq | 54,757,011 | 203,823,001 | -9.95% |
| 2024-01-19 | 4.02 | 4.10 | 3.94 | 4.02 | 3.98 | qfq | 44,844,977 | 181,039,908 | -0.50% |
| 2024-01-18 | 3.93 | 4.07 | 3.80 | 4.04 | 4.00 | qfq | 41,247,752 | 162,784,517 | 2.02% |
| 2024-01-17 | 4.02 | 4.06 | 3.94 | 3.96 | 3.92 | qfq | 25,042,000 | 100,652,238 | -1.49% |
| 2024-01-16 | 3.88 | 4.08 | 3.88 | 4.02 | 3.98 | qfq | 29,746,294 | 118,760,464 | 3.61% |
| 2024-01-15 | 3.98 | 3.98 | 3.75 | 3.88 | 3.84 | qfq | 32,926,946 | 126,000,214 | -1.52% |
| 2024-01-12 | 4.01 | 4.03 | 3.91 | 3.94 | 3.90 | qfq | 23,721,100 | 93,972,715 | -2.48% |
| 2024-01-11 | 3.83 | 4.10 | 3.80 | 4.04 | 4.00 | qfq | 45,442,925 | 181,740,228 | 6.32% |
| 2024-01-10 | 3.80 | 3.88 | 3.72 | 3.80 | 3.76 | qfq | 23,080,563 | 87,869,157 | 0.53% |
| 2024-01-09 | 4.02 | 4.08 | 3.72 | 3.78 | 3.74 | qfq | 54,247,546 | 209,893,885 | -6.20% |
| 2024-01-08 | 4.09 | 4.20 | 4.03 | 4.03 | 3.99 | qfq | 22,529,300 | 92,104,650 | -2.18% |
| 2024-01-05 | 4.25 | 4.32 | 4.07 | 4.12 | 4.08 | qfq | 20,969,503 | 87,827,020 | -3.29% |
| 2024-01-04 | 4.20 | 4.28 | 4.09 | 4.26 | 4.22 | qfq | 24,302,000 | 101,838,238 | 2.65% |
| 2024-01-03 | 4.40 | 4.40 | 4.04 | 4.15 | 4.11 | qfq | 46,683,681 | 195,072,519 | -4.82% |
| 2024-01-02 | 4.30 | 4.51 | 4.26 | 4.36 | 4.32 | qfq | 36,521,771 | 160,682,327 | 1.40% |
| 2023-12-29 | 4.27 | 4.32 | 4.17 | 4.30 | 4.26 | qfq | 41,018,215 | 174,497,781 | 1.42% |
| 2023-12-28 | 4.22 | 4.30 | 4.15 | 4.24 | 4.20 | qfq | 27,368,321 | 115,578,441 | 0.95% |
| 2023-12-27 | 4.08 | 4.23 | 4.03 | 4.20 | 4.16 | qfq | 23,203,067 | 96,534,330 | 2.94% |
| 2023-12-26 | 4.15 | 4.17 | 4.04 | 4.08 | 4.04 | qfq | 14,026,100 | 57,399,997 | -1.92% |
| 2023-12-25 | 4.09 | 4.19 | 4.08 | 4.16 | 4.12 | qfq | 19,710,400 | 81,456,062 | 1.71% |
| 2023-12-22 | 4.10 | 4.17 | 4.06 | 4.09 | 4.05 | qfq | 25,489,600 | 105,037,029 | -0.24% |
| 2023-12-21 | 3.96 | 4.12 | 3.93 | 4.10 | 4.06 | qfq | 24,711,354 | 99,369,134 | 1.99% |
| 2023-12-20 | 4.17 | 4.28 | 3.96 | 4.02 | 3.98 | qfq | 40,958,301 | 167,331,540 | -4.06% |
| 2023-12-19 | 4.22 | 4.27 | 4.12 | 4.19 | 4.15 | qfq | 22,497,500 | 94,533,295 | 0.72% |
| 2023-12-18 | 4.15 | 4.28 | 4.11 | 4.16 | 4.12 | qfq | 27,064,911 | 113,844,616 | -0.48% |
| 2023-12-15 | 4.17 | 4.23 | 4.09 | 4.18 | 4.14 | qfq | 30,642,039 | 127,566,030 | -0.95% |
| 2023-12-14 | 4.27 | 4.38 | 4.18 | 4.22 | 4.18 | qfq | 40,732,354 | 173,508,880 | -1.40% |
| 2023-12-13 | 4.20 | 4.36 | 4.17 | 4.28 | 4.24 | qfq | 54,165,757 | 231,379,328 | 2.39% |
| 2023-12-12 | 3.98 | 4.21 | 3.98 | 4.18 | 4.14 | qfq | 37,268,900 | 153,119,366 | 5.03% |
| 2023-12-11 | 3.95 | 4.02 | 3.90 | 3.98 | 3.94 | qfq | 22,153,531 | 87,875,981 | 0.00% |
| 2023-12-08 | 4.00 | 4.03 | 3.92 | 3.98 | 3.94 | qfq | 24,489,681 | 97,433,305 | -1.49% |
| 2023-12-07 | 4.13 | 4.16 | 4.01 | 4.04 | 4.00 | qfq | 30,713,679 | 125,300,942 | -1.46% |
| 2023-12-06 | 3.85 | 4.14 | 3.72 | 4.10 | 4.06 | qfq | 66,165,970 | 262,794,902 | 4.86% |
| 2023-12-05 | 4.14 | 4.17 | 3.85 | 3.91 | 3.87 | qfq | 52,902,784 | 211,186,342 | -6.24% |
| 2023-12-04 | 4.21 | 4.25 | 4.12 | 4.17 | 4.13 | qfq | 30,815,131 | 128,508,911 | -0.24% |
| 2023-12-01 | 4.00 | 4.19 | 3.98 | 4.18 | 4.14 | qfq | 36,622,496 | 151,062,189 | 3.72% |
| 2023-11-30 | 4.08 | 4.10 | 3.97 | 4.03 | 3.99 | qfq | 32,996,250 | 132,967,358 | -1.23% |
| 2023-11-29 | 4.21 | 4.26 | 4.06 | 4.08 | 4.04 | qfq | 31,981,920 | 131,821,533 | -3.55% |
| 2023-11-28 | 4.15 | 4.23 | 4.13 | 4.23 | 4.19 | qfq | 19,919,461 | 83,400,445 | 0.71% |
| 2023-11-27 | 4.08 | 4.27 | 4.04 | 4.20 | 4.16 | qfq | 35,468,684 | 147,476,121 | 2.44% |
| 2023-11-24 | 4.08 | 4.16 | 4.07 | 4.10 | 4.06 | qfq | 23,632,100 | 96,953,815 | -0.24% |
| 2023-11-23 | 4.15 | 4.16 | 4.00 | 4.11 | 4.07 | qfq | 37,050,110 | 150,660,641 | 0.00% |
| 2023-11-22 | 4.12 | 4.25 | 4.08 | 4.11 | 4.07 | qfq | 48,171,961 | 199,988,077 | -1.67% |
| 2023-11-21 | 4.26 | 4.28 | 4.05 | 4.18 | 4.14 | qfq | 64,193,836 | 267,137,636 | -1.88% |
| 2023-11-20 | 4.07 | 4.26 | 3.97 | 4.26 | 4.22 | qfq | 78,369,180 | 325,175,355 | 6.23% |
| 2023-11-17 | 4.01 | 4.03 | 3.90 | 4.01 | 3.97 | qfq | 38,989,121 | 154,685,128 | 0.00% |
| 2023-11-16 | 3.88 | 4.12 | 3.86 | 4.01 | 3.97 | qfq | 65,281,223 | 260,998,061 | 3.35% |
| 2023-11-15 | 3.97 | 4.09 | 3.78 | 3.88 | 3.84 | qfq | 54,716,940 | 212,394,766 | -0.51% |
| 2023-11-14 | 3.70 | 3.99 | 3.60 | 3.90 | 3.86 | qfq | 81,315,182 | 311,108,176 | 6.56% |
| 2023-11-13 | 3.71 | 3.71 | 3.52 | 3.66 | 3.62 | qfq | 50,597,699 | 183,674,221 | -0.27% |
| 2023-11-10 | 3.89 | 3.93 | 3.58 | 3.67 | 3.63 | qfq | 95,505,543 | 353,533,587 | -7.79% |
| 2023-11-09 | 4.00 | 4.07 | 3.94 | 3.98 | 3.94 | qfq | 46,266,049 | 185,463,879 | -1.00% |
| 2023-11-08 | 3.99 | 4.06 | 3.94 | 4.02 | 3.98 | qfq | 51,870,567 | 207,956,729 | -0.25% |
| 2023-11-07 | 4.01 | 4.12 | 3.97 | 4.03 | 3.99 | qfq | 70,809,266 | 285,329,768 | 0.50% |
| 2023-11-06 | 3.94 | 4.19 | 3.83 | 4.01 | 3.97 | qfq | 110,740,918 | 440,862,726 | 2.04% |
| 2023-11-03 | 3.72 | 3.96 | 3.66 | 3.93 | 3.89 | qfq | 84,435,000 | 323,400,140 | 5.36% |
| 2023-11-02 | 3.66 | 3.79 | 3.60 | 3.73 | 3.69 | qfq | 53,330,485 | 197,484,355 | 1.91% |
| 2023-11-01 | 3.63 | 3.70 | 3.56 | 3.66 | 3.62 | qfq | 50,852,631 | 185,181,831 | 2.23% |
| 2023-10-31 | 3.67 | 3.72 | 3.50 | 3.58 | 3.54 | qfq | 66,690,539 | 238,782,044 | -2.45% |
| 2023-10-30 | 3.63 | 3.73 | 3.57 | 3.67 | 3.63 | qfq | 71,856,249 | 263,621,771 | 1.10% |
| 2023-10-27 | 3.60 | 3.82 | 3.56 | 3.63 | 3.59 | qfq | 121,357,954 | 446,817,536 | 1.40% |
| 2023-10-26 | 3.40 | 3.64 | 3.35 | 3.58 | 3.54 | qfq | 154,361,058 | 536,490,282 | 3.17% |
| 2023-10-25 | 3.16 | 3.48 | 3.14 | 3.47 | 3.44 | qfq | 155,929,426 | 530,468,331 | 9.81% |
| 2023-10-24 | 3.05 | 3.18 | 3.05 | 3.16 | 3.13 | qfq | 24,834,650 | 77,808,165 | 3.61% |
| 2023-10-23 | 3.08 | 3.11 | 3.04 | 3.05 | 3.02 | qfq | 16,449,250 | 50,427,429 | -1.61% |
| 2023-10-20 | 3.11 | 3.15 | 3.06 | 3.10 | 3.07 | qfq | 17,191,900 | 53,328,436 | -0.96% |
| 2023-10-19 | 3.24 | 3.24 | 3.11 | 3.13 | 3.10 | qfq | 20,479,800 | 64,822,715 | -3.40% |
| 2023-10-18 | 3.23 | 3.27 | 3.20 | 3.24 | 3.21 | qfq | 30,101,350 | 97,641,478 | -0.92% |
| 2023-10-17 | 3.17 | 3.29 | 3.15 | 3.27 | 3.24 | qfq | 41,831,165 | 135,867,443 | 3.48% |
| 2023-10-16 | 3.14 | 3.18 | 3.12 | 3.16 | 3.13 | qfq | 12,484,550 | 39,407,916 | 0.96% |
| 2023-10-13 | 3.13 | 3.15 | 3.12 | 3.13 | 3.10 | qfq | 6,367,900 | 19,968,234 | -0.63% |
| 2023-10-12 | 3.11 | 3.15 | 3.09 | 3.15 | 3.12 | qfq | 13,493,994 | 42,159,960 | 1.94% |
| 2023-10-11 | 3.10 | 3.12 | 3.08 | 3.09 | 3.06 | qfq | 8,438,300 | 26,117,367 | -0.64% |
| 2023-10-10 | 3.11 | 3.14 | 3.09 | 3.11 | 3.08 | qfq | 9,983,450 | 31,027,200 | -0.32% |
| 2023-10-09 | 3.13 | 3.14 | 3.10 | 3.12 | 3.09 | qfq | 10,034,271 | 31,312,378 | -0.32% |
| 2023-09-28 | 3.10 | 3.14 | 3.10 | 3.13 | 3.10 | qfq | 7,541,968 | 23,569,287 | 0.97% |
| 2023-09-27 | 3.10 | 3.12 | 3.07 | 3.10 | 3.07 | qfq | 10,729,618 | 33,273,271 | 0.00% |
| 2023-09-26 | 3.11 | 3.14 | 3.09 | 3.10 | 3.07 | qfq | 10,668,700 | 33,124,951 | -0.64% |
| 2023-09-25 | 3.14 | 3.17 | 3.11 | 3.12 | 3.09 | qfq | 11,418,200 | 35,830,599 | -0.64% |
| 2023-09-22 | 3.09 | 3.15 | 3.07 | 3.14 | 3.11 | qfq | 10,422,875 | 32,542,352 | 1.62% |
| 2023-09-21 | 3.14 | 3.15 | 3.09 | 3.09 | 3.06 | qfq | 11,117,100 | 34,614,299 | -1.90% |
| 2023-09-20 | 3.14 | 3.17 | 3.12 | 3.15 | 3.12 | qfq | 10,930,150 | 34,401,657 | 0.00% |
| 2023-09-19 | 3.16 | 3.19 | 3.14 | 3.15 | 3.12 | qfq | 14,161,950 | 44,782,152 | -0.94% |
| 2023-09-18 | 3.14 | 3.20 | 3.11 | 3.18 | 3.15 | qfq | 16,012,214 | 50,344,829 | 0.95% |
| 2023-09-15 | 3.10 | 3.17 | 3.08 | 3.15 | 3.12 | qfq | 14,934,374 | 46,755,410 | 1.94% |
| 2023-09-14 | 3.12 | 3.12 | 3.08 | 3.09 | 3.06 | qfq | 12,620,665 | 39,112,285 | -0.96% |
| 2023-09-13 | 3.17 | 3.18 | 3.10 | 3.12 | 3.09 | qfq | 20,533,805 | 64,198,700 | -1.89% |
| 2023-09-12 | 3.05 | 3.23 | 3.03 | 3.18 | 3.15 | qfq | 48,979,822 | 154,298,075 | 3.92% |
| 2023-09-11 | 3.03 | 3.08 | 3.00 | 3.06 | 3.03 | qfq | 22,300,191 | 67,892,316 | 0.99% |
| 2023-09-08 | 3.09 | 3.09 | 3.02 | 3.03 | 3.00 | qfq | 25,668,800 | 78,242,851 | -1.62% |
| 2023-09-07 | 3.14 | 3.14 | 3.07 | 3.08 | 3.05 | qfq | 12,636,100 | 39,144,808 | -1.28% |
| 2023-09-06 | 3.15 | 3.15 | 3.11 | 3.12 | 3.09 | qfq | 10,246,800 | 32,041,377 | -0.64% |
| 2023-09-05 | 3.17 | 3.18 | 3.14 | 3.14 | 3.11 | qfq | 8,644,260 | 27,229,944 | -0.95% |
| 2023-09-04 | 3.11 | 3.18 | 3.10 | 3.17 | 3.14 | qfq | 13,735,801 | 43,254,256 | 1.93% |
| 2023-09-01 | 3.08 | 3.11 | 3.05 | 3.11 | 3.08 | qfq | 8,509,653 | 26,287,375 | 1.30% |
| 2023-08-31 | 3.12 | 3.14 | 3.07 | 3.07 | 3.04 | qfq | 11,806,700 | 36,402,316 | -1.60% |
| 2023-08-30 | 3.15 | 3.18 | 3.11 | 3.12 | 3.09 | qfq | 10,974,717 | 34,409,706 | -0.95% |
| 2023-08-29 | 3.12 | 3.16 | 3.10 | 3.15 | 3.12 | qfq | 9,924,766 | 31,150,975 | 0.96% |
| 2023-08-28 | 3.20 | 3.22 | 3.11 | 3.12 | 3.09 | qfq | 17,851,850 | 56,532,471 | 1.30% |
| 2023-08-25 | 3.09 | 3.17 | 3.07 | 3.08 | 3.05 | qfq | 12,547,972 | 39,118,261 | -0.65% |
| 2023-08-24 | 3.12 | 3.16 | 3.07 | 3.10 | 3.07 | qfq | 9,003,100 | 27,980,941 | -0.64% |
| 2023-08-23 | 3.14 | 3.18 | 3.09 | 3.12 | 3.09 | qfq | 9,060,031 | 28,335,993 | -0.64% |
| 2023-08-22 | 3.18 | 3.19 | 3.09 | 3.14 | 3.11 | qfq | 13,206,589 | 41,386,515 | -0.63% |
| 2023-08-21 | 3.18 | 3.22 | 3.15 | 3.16 | 3.13 | qfq | 11,201,415 | 35,762,461 | 0.00% |
| 2023-08-18 | 3.21 | 3.22 | 3.16 | 3.16 | 3.13 | qfq | 7,606,400 | 24,275,391 | -1.56% |
| 2023-08-17 | 3.21 | 3.23 | 3.18 | 3.21 | 3.18 | qfq | 9,199,100 | 29,470,681 | 0.00% |
| 2023-08-16 | 3.22 | 3.23 | 3.17 | 3.21 | 3.18 | qfq | 9,645,611 | 30,938,683 | 0.31% |
| 2023-08-15 | 3.16 | 3.23 | 3.15 | 3.20 | 3.17 | qfq | 12,729,819 | 40,638,017 | 0.95% |
| 2023-08-14 | 3.14 | 3.17 | 3.11 | 3.17 | 3.14 | qfq | 9,716,800 | 30,522,215 | 0.63% |
| 2023-08-11 | 3.21 | 3.21 | 3.14 | 3.15 | 3.12 | qfq | 10,711,500 | 33,978,032 | -1.56% |
| 2023-08-10 | 3.19 | 3.23 | 3.17 | 3.20 | 3.17 | qfq | 9,462,172 | 30,276,184 | 0.63% |
| 2023-08-09 | 3.20 | 3.21 | 3.17 | 3.18 | 3.15 | qfq | 6,711,900 | 21,409,335 | -0.63% |
| 2023-08-08 | 3.23 | 3.24 | 3.19 | 3.20 | 3.17 | qfq | 6,336,101 | 20,344,393 | -0.31% |
| 2023-08-07 | 3.25 | 3.26 | 3.20 | 3.21 | 3.18 | qfq | 7,938,480 | 25,590,839 | -0.93% |
| 2023-08-04 | 3.29 | 3.31 | 3.24 | 3.24 | 3.21 | qfq | 10,817,165 | 35,360,566 | -1.52% |
| 2023-08-03 | 3.28 | 3.30 | 3.25 | 3.29 | 3.26 | qfq | 12,137,663 | 39,736,884 | 0.00% |
| 2023-08-02 | 3.30 | 3.32 | 3.27 | 3.29 | 3.26 | qfq | 14,032,627 | 46,140,847 | -0.30% |
| 2023-08-01 | 3.28 | 3.32 | 3.27 | 3.30 | 3.27 | qfq | 18,100,076 | 59,593,816 | 0.92% |
| 2023-07-31 | 3.23 | 3.27 | 3.21 | 3.27 | 3.24 | qfq | 18,198,860 | 59,017,905 | 1.87% |
| 2023-07-28 | 3.14 | 3.23 | 3.14 | 3.21 | 3.18 | qfq | 19,917,204 | 63,603,531 | 1.90% |
| 2023-07-27 | 3.16 | 3.18 | 3.13 | 3.15 | 3.12 | qfq | 10,449,700 | 33,023,842 | 0.00% |
| 2023-07-26 | 3.14 | 3.16 | 3.13 | 3.15 | 3.12 | qfq | 9,416,992 | 29,645,573 | 0.32% |
| 2023-07-25 | 3.12 | 3.15 | 3.11 | 3.14 | 3.11 | qfq | 10,196,122 | 31,949,212 | 0.96% |
| 2023-07-24 | 3.11 | 3.12 | 3.09 | 3.11 | 3.08 | qfq | 5,756,722 | 17,876,483 | -0.32% |
| 2023-07-21 | 3.09 | 3.12 | 3.09 | 3.12 | 3.09 | qfq | 7,506,791 | 23,350,342 | 0.97% |
| 2023-07-20 | 3.11 | 3.12 | 3.09 | 3.09 | 3.06 | qfq | 6,852,841 | 21,269,475 | -0.64% |
| 2023-07-19 | 3.08 | 3.11 | 3.07 | 3.11 | 3.08 | qfq | 8,591,039 | 26,589,326 | 0.97% |
| 2023-07-18 | 3.08 | 3.09 | 3.06 | 3.08 | 3.05 | qfq | 5,029,000 | 15,470,840 | -0.32% |