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
科陆电子002121.SZ
最近收盘价4.642026-07-17
最近交易日2026-07-17
成交量（股）35,470,943
成交额（元）168,679,081
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.85 | 4.90 | 4.63 | 4.64 | 4.64 | qfq | 35,470,943 | 168,679,081 | -4.72% |
| 2026-07-16 | 4.90 | 4.99 | 4.81 | 4.87 | 4.87 | qfq | 28,979,900 | 142,068,609 | -1.02% |
| 2026-07-15 | 5.00 | 5.14 | 4.89 | 4.92 | 4.92 | qfq | 36,888,094 | 183,963,445 | -3.15% |
| 2026-07-14 | 5.09 | 5.11 | 4.93 | 5.08 | 5.08 | qfq | 37,341,738 | 187,681,457 | -0.20% |
| 2026-07-13 | 5.43 | 5.48 | 5.06 | 5.09 | 5.09 | qfq | 73,019,664 | 383,362,370 | -4.68% |
| 2026-07-10 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | qfq | 19,909,450 | 106,316,463 | 10.10% |
| 2026-07-09 | 4.85 | 4.90 | 4.67 | 4.85 | 4.85 | qfq | 34,722,225 | 166,373,065 | -0.41% |
| 2026-07-08 | 4.98 | 5.00 | 4.86 | 4.87 | 4.87 | qfq | 27,117,407 | 133,466,036 | -2.21% |
| 2026-07-07 | 5.26 | 5.27 | 4.97 | 4.98 | 4.98 | qfq | 35,441,407 | 179,783,912 | -5.14% |
| 2026-07-06 | 5.32 | 5.60 | 5.23 | 5.25 | 5.25 | qfq | 40,850,108 | 218,783,805 | -1.32% |
| 2026-07-03 | 5.25 | 5.38 | 5.24 | 5.32 | 5.32 | qfq | 29,574,578 | 157,068,680 | 1.53% |
| 2026-07-02 | 5.28 | 5.41 | 5.22 | 5.24 | 5.24 | qfq | 34,125,423 | 180,949,911 | -1.32% |
| 2026-07-01 | 5.45 | 5.46 | 5.22 | 5.31 | 5.31 | qfq | 36,645,037 | 194,666,067 | -2.57% |
| 2026-06-30 | 5.33 | 5.47 | 5.27 | 5.45 | 5.45 | qfq | 28,269,763 | 152,529,603 | 2.44% |
| 2026-06-29 | 5.33 | 5.58 | 5.27 | 5.32 | 5.32 | qfq | 37,771,050 | 203,176,803 | 0.76% |
| 2026-06-26 | 5.47 | 5.55 | 5.28 | 5.28 | 5.28 | qfq | 31,095,461 | 167,077,787 | -3.47% |
| 2026-06-25 | 5.57 | 5.59 | 5.38 | 5.47 | 5.47 | qfq | 32,470,579 | 177,892,570 | -1.80% |
| 2026-06-24 | 5.66 | 5.71 | 5.50 | 5.57 | 5.57 | qfq | 28,558,097 | 159,000,708 | -2.45% |
| 2026-06-23 | 5.79 | 5.86 | 5.66 | 5.71 | 5.71 | qfq | 37,025,766 | 213,052,231 | -1.21% |
| 2026-06-22 | 5.85 | 5.92 | 5.51 | 5.78 | 5.78 | qfq | 61,302,526 | 349,012,155 | -1.70% |
| 2026-06-18 | 5.93 | 5.96 | 5.83 | 5.88 | 5.88 | qfq | 24,220,895 | 142,552,250 | -1.51% |
| 2026-06-17 | 6.14 | 6.15 | 5.92 | 5.97 | 5.97 | qfq | 29,396,350 | 176,033,529 | -2.77% |
| 2026-06-16 | 6.10 | 6.19 | 5.94 | 6.14 | 6.14 | qfq | 30,972,069 | 188,799,272 | 0.49% |
| 2026-06-15 | 6.10 | 6.23 | 6.04 | 6.11 | 6.11 | qfq | 31,048,735 | 190,342,478 | 0.66% |
| 2026-06-12 | 6.09 | 6.20 | 5.95 | 6.07 | 6.07 | qfq | 35,719,000 | 217,074,076 | 2.36% |
| 2026-06-11 | 6.18 | 6.22 | 5.90 | 5.93 | 5.93 | qfq | 39,391,796 | 237,241,762 | -4.82% |
| 2026-06-10 | 6.57 | 6.57 | 6.13 | 6.23 | 6.23 | qfq | 38,761,167 | 242,151,804 | -5.46% |
| 2026-06-09 | 6.59 | 6.62 | 6.40 | 6.59 | 6.59 | qfq | 27,204,446 | 176,817,885 | 1.54% |
| 2026-06-08 | 6.73 | 6.84 | 6.38 | 6.49 | 6.49 | qfq | 50,930,299 | 336,641,457 | -6.48% |
| 2026-06-05 | 7.03 | 7.20 | 6.72 | 6.94 | 6.94 | qfq | 46,318,978 | 323,501,171 | -1.28% |
| 2026-06-04 | 7.09 | 7.15 | 6.98 | 7.03 | 7.03 | qfq | 38,676,599 | 272,355,583 | -2.23% |
| 2026-06-03 | 7.42 | 7.57 | 7.10 | 7.19 | 7.19 | qfq | 59,968,219 | 437,054,224 | -2.97% |
| 2026-06-02 | 7.84 | 7.84 | 7.17 | 7.41 | 7.41 | qfq | 73,983,398 | 552,637,096 | -5.96% |
| 2026-06-01 | 8.28 | 8.34 | 7.86 | 7.88 | 7.88 | qfq | 61,393,574 | 494,797,701 | -4.83% |
| 2026-05-29 | 8.41 | 8.51 | 8.20 | 8.28 | 8.28 | qfq | 69,816,784 | 578,812,205 | -2.82% |
| 2026-05-28 | 8.07 | 8.78 | 8.03 | 8.52 | 8.52 | qfq | 104,044,931 | 869,454,708 | 5.19% |
| 2026-05-27 | 8.10 | 8.40 | 8.02 | 8.10 | 8.10 | qfq | 94,554,769 | 775,771,070 | -1.82% |
| 2026-05-26 | 7.83 | 8.40 | 7.67 | 8.25 | 8.25 | qfq | 123,531,905 | 982,932,686 | 5.36% |
| 2026-05-25 | 7.91 | 7.99 | 7.67 | 7.83 | 7.83 | qfq | 112,340,920 | 878,891,708 | 2.76% |
| 2026-05-22 | 6.96 | 7.62 | 6.90 | 7.62 | 7.62 | qfq | 86,097,487 | 638,150,419 | 9.96% |
| 2026-05-21 | 7.43 | 7.45 | 6.91 | 6.93 | 6.93 | qfq | 49,172,391 | 353,565,046 | -6.35% |
| 2026-05-20 | 7.49 | 7.49 | 7.22 | 7.40 | 7.40 | qfq | 49,708,206 | 365,159,543 | -1.20% |
| 2026-05-19 | 7.58 | 7.60 | 7.35 | 7.49 | 7.49 | qfq | 83,744,940 | 624,157,565 | -0.40% |
| 2026-05-18 | 6.78 | 7.52 | 6.67 | 7.52 | 7.52 | qfq | 65,712,169 | 478,780,119 | 9.94% |
| 2026-05-15 | 6.74 | 6.95 | 6.51 | 6.84 | 6.84 | qfq | 47,792,753 | 321,688,228 | 1.48% |
| 2026-05-14 | 7.10 | 7.11 | 6.74 | 6.74 | 6.74 | qfq | 38,342,243 | 263,130,810 | -4.40% |
| 2026-05-13 | 7.03 | 7.16 | 6.99 | 7.05 | 7.05 | qfq | 27,833,885 | 197,131,626 | 0.43% |
| 2026-05-12 | 7.15 | 7.18 | 7.01 | 7.02 | 7.02 | qfq | 26,381,600 | 186,409,734 | -1.82% |
| 2026-05-11 | 7.26 | 7.41 | 7.12 | 7.15 | 7.15 | qfq | 35,110,737 | 253,942,224 | -0.97% |
| 2026-05-08 | 7.12 | 7.28 | 7.08 | 7.22 | 7.22 | qfq | 34,166,785 | 246,190,427 | 0.98% |
| 2026-05-07 | 7.07 | 7.17 | 7.05 | 7.15 | 7.15 | qfq | 29,744,700 | 211,682,853 | 1.71% |
| 2026-05-06 | 6.95 | 7.08 | 6.95 | 7.03 | 7.03 | qfq | 29,480,965 | 207,043,318 | 1.15% |
| 2026-04-30 | 7.01 | 7.05 | 6.86 | 6.95 | 6.95 | qfq | 22,287,400 | 154,719,575 | -1.42% |
| 2026-04-29 | 6.81 | 7.10 | 6.77 | 7.05 | 7.05 | qfq | 31,106,742 | 217,320,786 | 3.07% |
| 2026-04-28 | 6.97 | 7.10 | 6.79 | 6.84 | 6.84 | qfq | 32,899,289 | 226,565,510 | -1.87% |
| 2026-04-27 | 7.06 | 7.12 | 6.77 | 6.97 | 6.97 | qfq | 69,250,335 | 480,208,333 | -7.19% |
| 2026-04-24 | 7.47 | 7.54 | 7.35 | 7.51 | 7.51 | qfq | 20,262,788 | 150,925,017 | 0.00% |
| 2026-04-23 | 7.70 | 7.78 | 7.45 | 7.51 | 7.51 | qfq | 29,541,091 | 223,596,059 | -2.21% |
| 2026-04-22 | 7.50 | 7.71 | 7.48 | 7.68 | 7.68 | qfq | 31,714,795 | 241,057,623 | 1.86% |
| 2026-04-21 | 7.60 | 7.62 | 7.42 | 7.54 | 7.54 | qfq | 27,832,598 | 208,500,207 | -0.92% |
| 2026-04-20 | 7.58 | 7.66 | 7.55 | 7.61 | 7.61 | qfq | 27,749,613 | 210,956,877 | -0.13% |
| 2026-04-17 | 7.59 | 7.64 | 7.51 | 7.62 | 7.62 | qfq | 25,243,604 | 191,113,238 | -0.13% |
| 2026-04-16 | 7.77 | 7.78 | 7.48 | 7.63 | 7.63 | qfq | 43,767,219 | 331,420,232 | -1.55% |
| 2026-04-15 | 7.85 | 8.04 | 7.71 | 7.75 | 7.75 | qfq | 37,382,720 | 294,036,441 | -0.26% |
| 2026-04-14 | 7.75 | 7.78 | 7.67 | 7.77 | 7.77 | qfq | 24,743,042 | 191,174,532 | 0.78% |
| 2026-04-13 | 7.77 | 7.78 | 7.68 | 7.71 | 7.71 | qfq | 20,720,700 | 159,914,961 | -0.64% |
| 2026-04-10 | 7.67 | 7.86 | 7.67 | 7.76 | 7.76 | qfq | 27,694,078 | 215,989,702 | 2.24% |
| 2026-04-09 | 7.71 | 7.71 | 7.58 | 7.59 | 7.59 | qfq | 22,572,065 | 172,125,787 | -2.44% |
| 2026-04-08 | 7.56 | 7.79 | 7.56 | 7.78 | 7.78 | qfq | 33,987,000 | 261,408,344 | 5.14% |
| 2026-04-07 | 7.35 | 7.45 | 7.34 | 7.40 | 7.40 | qfq | 15,649,860 | 115,863,190 | 0.68% |
| 2026-04-03 | 7.66 | 7.69 | 7.29 | 7.35 | 7.35 | qfq | 30,064,470 | 222,608,022 | -3.67% |
| 2026-04-02 | 7.85 | 7.95 | 7.57 | 7.63 | 7.63 | qfq | 28,249,349 | 217,851,664 | -2.80% |
| 2026-04-01 | 7.94 | 7.97 | 7.78 | 7.85 | 7.85 | qfq | 24,642,100 | 193,291,046 | 0.77% |
| 2026-03-31 | 8.18 | 8.19 | 7.77 | 7.79 | 7.79 | qfq | 36,498,750 | 290,109,709 | -4.65% |
| 2026-03-30 | 8.24 | 8.34 | 7.87 | 8.17 | 8.17 | qfq | 45,018,006 | 362,819,985 | -2.39% |
| 2026-03-27 | 8.08 | 8.50 | 8.03 | 8.37 | 8.37 | qfq | 35,175,360 | 291,952,215 | 1.45% |
| 2026-03-26 | 8.45 | 8.58 | 8.18 | 8.25 | 8.25 | qfq | 34,887,211 | 291,943,116 | -2.83% |
| 2026-03-25 | 8.47 | 8.63 | 8.40 | 8.49 | 8.49 | qfq | 40,964,654 | 347,636,254 | 0.35% |
| 2026-03-24 | 8.69 | 8.69 | 8.10 | 8.46 | 8.46 | qfq | 53,833,225 | 451,051,935 | 0.71% |
| 2026-03-23 | 8.72 | 9.05 | 8.35 | 8.40 | 8.40 | qfq | 61,334,161 | 531,933,218 | -5.94% |
| 2026-03-20 | 8.75 | 9.48 | 8.73 | 8.93 | 8.93 | qfq | 67,639,643 | 610,957,483 | 2.41% |
| 2026-03-19 | 8.90 | 8.93 | 8.66 | 8.72 | 8.72 | qfq | 43,684,089 | 383,029,221 | -3.86% |
| 2026-03-18 | 9.00 | 9.17 | 8.89 | 9.07 | 9.07 | qfq | 48,021,178 | 432,566,492 | 0.89% |
| 2026-03-17 | 9.35 | 9.40 | 8.97 | 8.99 | 8.99 | qfq | 44,526,303 | 408,278,769 | -3.54% |
| 2026-03-16 | 9.60 | 9.72 | 9.16 | 9.32 | 9.32 | qfq | 60,997,970 | 567,986,374 | -2.71% |
| 2026-03-13 | 9.76 | 9.95 | 9.53 | 9.58 | 9.58 | qfq | 66,262,677 | 643,055,273 | -2.84% |
| 2026-03-12 | 9.99 | 9.99 | 9.75 | 9.86 | 9.86 | qfq | 70,609,457 | 696,108,010 | -1.99% |
| 2026-03-11 | 9.81 | 10.24 | 9.60 | 10.06 | 10.06 | qfq | 124,611,072 | 1,248,379,766 | 2.44% |
| 2026-03-10 | 9.80 | 9.92 | 9.61 | 9.82 | 9.82 | qfq | 82,401,339 | 805,806,897 | -0.81% |
| 2026-03-09 | 9.38 | 9.92 | 9.36 | 9.90 | 9.90 | qfq | 112,772,323 | 1,096,083,071 | 3.13% |
| 2026-03-06 | 9.65 | 9.84 | 9.52 | 9.60 | 9.60 | qfq | 94,011,982 | 910,524,706 | -0.52% |
| 2026-03-05 | 9.66 | 9.81 | 9.54 | 9.65 | 9.65 | qfq | 114,116,961 | 1,103,650,755 | 0.31% |
| 2026-03-04 | 8.99 | 9.71 | 8.95 | 9.62 | 9.62 | qfq | 128,582,667 | 1,224,429,267 | 5.14% |
| 2026-03-03 | 9.24 | 9.49 | 9.05 | 9.15 | 9.15 | qfq | 68,910,383 | 635,743,262 | 0.22% |
| 2026-03-02 | 9.31 | 9.49 | 9.08 | 9.13 | 9.13 | qfq | 60,435,470 | 556,771,624 | -3.18% |
| 2026-02-27 | 9.36 | 9.56 | 9.29 | 9.43 | 9.43 | qfq | 63,831,734 | 600,894,752 | -0.21% |
| 2026-02-26 | 9.42 | 9.70 | 9.29 | 9.45 | 9.45 | qfq | 68,374,173 | 646,644,279 | 0.11% |
| 2026-02-25 | 9.32 | 9.76 | 9.00 | 9.44 | 9.44 | qfq | 93,472,658 | 884,325,200 | 1.61% |
| 2026-02-24 | 8.86 | 9.42 | 8.80 | 9.29 | 9.29 | qfq | 101,158,308 | 923,041,174 | 7.27% |
| 2026-02-13 | 8.58 | 8.85 | 8.51 | 8.66 | 8.66 | qfq | 44,650,797 | 387,883,151 | -0.46% |
| 2026-02-12 | 8.48 | 8.78 | 8.39 | 8.70 | 8.70 | qfq | 44,123,662 | 380,246,939 | 2.96% |
| 2026-02-11 | 8.58 | 8.67 | 8.43 | 8.45 | 8.45 | qfq | 29,546,150 | 251,643,184 | -1.74% |
| 2026-02-10 | 8.59 | 8.89 | 8.50 | 8.60 | 8.60 | qfq | 47,155,730 | 410,628,760 | -0.23% |
| 2026-02-09 | 8.51 | 8.68 | 8.42 | 8.62 | 8.62 | qfq | 47,249,967 | 403,947,920 | 2.38% |
| 2026-02-06 | 8.27 | 8.58 | 8.21 | 8.42 | 8.42 | qfq | 35,233,301 | 296,968,851 | 0.24% |
| 2026-02-05 | 8.75 | 8.79 | 8.34 | 8.40 | 8.40 | qfq | 56,990,123 | 483,307,119 | -5.08% |
| 2026-02-04 | 8.95 | 9.08 | 8.73 | 8.85 | 8.85 | qfq | 47,999,432 | 425,113,837 | -1.67% |
| 2026-02-03 | 9.05 | 9.07 | 8.83 | 9.00 | 9.00 | qfq | 44,494,960 | 399,339,670 | 1.12% |
| 2026-02-02 | 8.92 | 9.18 | 8.87 | 8.90 | 8.90 | qfq | 58,185,661 | 523,068,888 | -2.52% |
| 2026-01-30 | 9.11 | 9.37 | 8.69 | 9.13 | 9.13 | qfq | 63,379,480 | 570,622,252 | -0.54% |
| 2026-01-29 | 9.53 | 9.53 | 9.14 | 9.18 | 9.18 | qfq | 57,149,625 | 530,557,468 | -4.38% |
| 2026-01-28 | 9.48 | 9.91 | 9.44 | 9.60 | 9.60 | qfq | 61,445,849 | 593,948,590 | 1.16% |
| 2026-01-27 | 9.70 | 9.79 | 9.04 | 9.49 | 9.49 | qfq | 88,535,642 | 828,470,455 | -3.26% |
| 2026-01-26 | 10.00 | 10.20 | 9.80 | 9.81 | 9.81 | qfq | 60,671,019 | 603,680,931 | -2.78% |
| 2026-01-23 | 9.76 | 10.20 | 9.73 | 10.09 | 10.09 | qfq | 101,431,354 | 1,014,033,726 | 4.24% |
| 2026-01-22 | 9.89 | 9.96 | 9.61 | 9.68 | 9.68 | qfq | 92,268,605 | 898,165,220 | -2.42% |
| 2026-01-21 | 10.09 | 10.34 | 9.84 | 9.92 | 9.92 | qfq | 116,675,685 | 1,166,533,446 | -3.31% |
| 2026-01-20 | 10.00 | 10.74 | 9.58 | 10.26 | 10.26 | qfq | 193,134,843 | 1,962,177,859 | 4.48% |
| 2026-01-19 | 9.66 | 10.19 | 9.58 | 9.82 | 9.82 | qfq | 134,778,573 | 1,328,781,913 | 1.66% |
| 2026-01-16 | 9.60 | 9.77 | 9.11 | 9.66 | 9.66 | qfq | 170,756,496 | 1,619,063,284 | 4.55% |
| 2026-01-15 | 8.50 | 9.26 | 8.36 | 9.24 | 9.24 | qfq | 161,442,778 | 1,449,831,775 | 8.45% |
| 2026-01-14 | 8.24 | 8.54 | 8.20 | 8.52 | 8.52 | qfq | 111,721,074 | 933,799,559 | 4.54% |
| 2026-01-13 | 8.19 | 8.35 | 7.98 | 8.15 | 8.15 | qfq | 73,129,265 | 595,403,852 | -0.49% |
| 2026-01-12 | 8.14 | 8.25 | 8.01 | 8.19 | 8.19 | qfq | 61,908,974 | 504,405,061 | 0.74% |
| 2026-01-09 | 8.19 | 8.32 | 8.07 | 8.13 | 8.13 | qfq | 48,980,187 | 400,556,606 | -0.61% |
| 2026-01-08 | 8.00 | 8.36 | 7.92 | 8.18 | 8.18 | qfq | 67,881,866 | 555,147,784 | 2.25% |
| 2026-01-07 | 7.97 | 8.21 | 7.89 | 8.00 | 8.00 | qfq | 49,295,961 | 397,758,076 | -0.99% |
| 2026-01-06 | 7.88 | 8.10 | 7.84 | 8.08 | 8.08 | qfq | 37,743,851 | 303,795,949 | 2.54% |
| 2026-01-05 | 7.74 | 7.98 | 7.72 | 7.88 | 7.88 | qfq | 41,072,194 | 324,249,645 | 2.34% |
| 2025-12-31 | 7.79 | 7.83 | 7.63 | 7.70 | 7.70 | qfq | 25,045,450 | 192,733,899 | -1.16% |
| 2025-12-30 | 7.80 | 7.85 | 7.72 | 7.79 | 7.79 | qfq | 17,941,633 | 139,853,104 | -0.26% |
| 2025-12-29 | 7.88 | 7.97 | 7.78 | 7.81 | 7.81 | qfq | 27,594,436 | 216,973,729 | -1.14% |
| 2025-12-26 | 7.90 | 8.08 | 7.87 | 7.90 | 7.90 | qfq | 36,825,658 | 292,986,800 | -0.25% |
| 2025-12-25 | 7.85 | 7.98 | 7.76 | 7.92 | 7.92 | qfq | 31,797,824 | 250,874,925 | 0.89% |
| 2025-12-24 | 7.76 | 7.90 | 7.70 | 7.85 | 7.85 | qfq | 30,366,513 | 237,885,626 | 1.29% |
| 2025-12-23 | 7.86 | 7.86 | 7.68 | 7.75 | 7.75 | qfq | 28,666,800 | 222,181,065 | -1.15% |
| 2025-12-22 | 7.63 | 7.92 | 7.63 | 7.84 | 7.84 | qfq | 34,098,996 | 267,068,779 | 2.75% |
| 2025-12-19 | 7.59 | 7.66 | 7.56 | 7.63 | 7.63 | qfq | 19,359,899 | 147,363,956 | 1.19% |
| 2025-12-18 | 7.64 | 7.67 | 7.50 | 7.54 | 7.54 | qfq | 24,249,194 | 183,518,055 | -2.08% |
| 2025-12-17 | 7.55 | 7.71 | 7.44 | 7.70 | 7.70 | qfq | 25,123,395 | 190,381,634 | 2.12% |
| 2025-12-16 | 7.91 | 7.91 | 7.49 | 7.54 | 7.54 | qfq | 36,612,808 | 279,015,521 | -4.92% |
| 2025-12-15 | 7.86 | 8.09 | 7.80 | 7.93 | 7.93 | qfq | 42,854,230 | 340,527,781 | 0.38% |
| 2025-12-12 | 7.59 | 8.00 | 7.53 | 7.90 | 7.90 | qfq | 73,847,749 | 580,539,535 | 5.05% |
| 2025-12-11 | 7.66 | 7.70 | 7.50 | 7.52 | 7.52 | qfq | 21,234,194 | 161,538,121 | -1.44% |
| 2025-12-10 | 7.53 | 7.65 | 7.42 | 7.63 | 7.63 | qfq | 22,899,257 | 173,125,849 | 1.33% |
| 2025-12-09 | 7.63 | 7.65 | 7.50 | 7.53 | 7.53 | qfq | 19,506,302 | 147,494,407 | -1.57% |
| 2025-12-08 | 7.51 | 7.66 | 7.46 | 7.65 | 7.65 | qfq | 29,305,894 | 222,152,652 | 2.27% |
| 2025-12-05 | 7.36 | 7.55 | 7.31 | 7.48 | 7.48 | qfq | 23,269,526 | 173,262,517 | 1.63% |
| 2025-12-04 | 7.45 | 7.49 | 7.29 | 7.36 | 7.36 | qfq | 26,487,243 | 194,938,087 | -1.21% |
| 2025-12-03 | 7.57 | 7.62 | 7.40 | 7.45 | 7.45 | qfq | 26,632,200 | 199,274,267 | -1.72% |
| 2025-12-02 | 7.71 | 7.72 | 7.54 | 7.58 | 7.58 | qfq | 25,491,981 | 193,053,776 | -1.81% |
| 2025-12-01 | 7.85 | 7.89 | 7.69 | 7.72 | 7.72 | qfq | 35,333,173 | 273,800,821 | -1.40% |
| 2025-11-28 | 7.60 | 7.84 | 7.60 | 7.83 | 7.83 | qfq | 29,216,857 | 226,705,029 | 2.49% |
| 2025-11-27 | 7.64 | 7.82 | 7.62 | 7.64 | 7.64 | qfq | 30,297,811 | 234,273,588 | 0.00% |
| 2025-11-26 | 7.72 | 7.74 | 7.58 | 7.64 | 7.64 | qfq | 24,907,274 | 191,002,337 | -1.04% |
| 2025-11-25 | 7.72 | 7.82 | 7.67 | 7.72 | 7.72 | qfq | 35,654,599 | 275,651,281 | 0.92% |
| 2025-11-24 | 7.66 | 7.75 | 7.45 | 7.65 | 7.65 | qfq | 33,086,172 | 251,953,263 | 1.06% |
| 2025-11-21 | 7.85 | 7.96 | 7.55 | 7.57 | 7.57 | qfq | 51,117,005 | 393,788,925 | -5.49% |
| 2025-11-20 | 8.16 | 8.23 | 8.00 | 8.01 | 8.01 | qfq | 33,503,014 | 270,880,504 | -1.11% |
| 2025-11-19 | 8.43 | 8.43 | 8.06 | 8.10 | 8.10 | qfq | 50,237,414 | 410,372,902 | -3.11% |
| 2025-11-18 | 8.56 | 8.56 | 8.31 | 8.36 | 8.36 | qfq | 44,639,681 | 374,623,922 | -3.02% |
| 2025-11-17 | 8.97 | 9.02 | 8.58 | 8.62 | 8.62 | qfq | 71,953,893 | 625,656,642 | -3.79% |
| 2025-11-14 | 9.30 | 9.34 | 8.96 | 8.96 | 8.96 | qfq | 67,419,052 | 613,921,896 | -4.38% |
| 2025-11-13 | 8.93 | 9.58 | 8.93 | 9.37 | 9.37 | qfq | 105,289,714 | 983,541,795 | 4.23% |
| 2025-11-12 | 9.56 | 9.60 | 8.76 | 8.99 | 8.99 | qfq | 134,009,514 | 1,205,433,529 | -7.61% |
| 2025-11-11 | 9.39 | 10.08 | 9.39 | 9.73 | 9.73 | qfq | 142,956,939 | 1,401,589,100 | 4.29% |
| 2025-11-10 | 9.61 | 9.83 | 9.21 | 9.33 | 9.33 | qfq | 66,211,975 | 622,796,485 | -1.06% |
| 2025-11-07 | 9.52 | 9.69 | 9.36 | 9.43 | 9.43 | qfq | 83,149,578 | 790,277,030 | 0.00% |
| 2025-11-06 | 9.69 | 9.70 | 9.38 | 9.43 | 9.43 | qfq | 109,442,725 | 1,041,051,378 | -1.98% |
| 2025-11-05 | 8.68 | 9.75 | 8.68 | 9.62 | 9.62 | qfq | 156,960,580 | 1,460,205,126 | 7.85% |
| 2025-11-04 | 9.00 | 9.25 | 8.80 | 8.92 | 8.92 | qfq | 81,062,477 | 731,464,059 | 0.79% |
| 2025-11-03 | 8.85 | 8.93 | 8.56 | 8.85 | 8.85 | qfq | 59,235,121 | 520,024,109 | 1.14% |
| 2025-10-31 | 8.63 | 9.10 | 8.63 | 8.75 | 8.75 | qfq | 73,129,673 | 650,142,235 | 2.10% |
| 2025-10-30 | 8.82 | 8.95 | 8.56 | 8.57 | 8.57 | qfq | 84,680,790 | 739,216,495 | -4.25% |
| 2025-10-29 | 8.32 | 9.05 | 8.25 | 8.95 | 8.95 | qfq | 132,862,836 | 1,161,139,617 | 7.96% |
| 2025-10-28 | 8.48 | 8.53 | 8.26 | 8.29 | 8.29 | qfq | 84,178,831 | 701,456,439 | -3.04% |
| 2025-10-27 | 9.10 | 9.10 | 8.55 | 8.55 | 8.55 | qfq | 175,588,672 | 1,524,460,836 | -10.00% |
| 2025-10-24 | 8.85 | 9.58 | 8.80 | 9.50 | 9.50 | qfq | 117,021,175 | 1,091,513,752 | 8.45% |
| 2025-10-23 | 8.58 | 8.77 | 8.39 | 8.76 | 8.76 | qfq | 66,071,326 | 567,345,298 | 2.34% |
| 2025-10-22 | 8.40 | 8.76 | 8.31 | 8.56 | 8.56 | qfq | 49,635,157 | 424,220,563 | 0.71% |
| 2025-10-21 | 8.46 | 8.64 | 8.38 | 8.50 | 8.50 | qfq | 52,176,333 | 445,437,645 | 0.59% |
| 2025-10-20 | 8.61 | 8.76 | 8.31 | 8.45 | 8.45 | qfq | 93,102,558 | 790,399,506 | -3.54% |
| 2025-10-17 | 9.70 | 9.77 | 8.76 | 8.76 | 8.76 | qfq | 114,293,305 | 1,028,064,945 | -9.97% |
| 2025-10-16 | 9.92 | 10.08 | 9.51 | 9.73 | 9.73 | qfq | 106,585,501 | 1,040,882,874 | -1.02% |
| 2025-10-15 | 9.03 | 9.83 | 8.86 | 9.83 | 9.83 | qfq | 111,686,151 | 1,050,305,177 | 8.62% |
| 2025-10-14 | 9.42 | 9.65 | 8.97 | 9.05 | 9.05 | qfq | 86,138,121 | 799,850,174 | -1.52% |
| 2025-10-13 | 8.80 | 9.26 | 8.80 | 9.19 | 9.19 | qfq | 83,514,361 | 758,916,422 | -1.92% |
| 2025-10-10 | 9.71 | 9.75 | 9.27 | 9.37 | 9.37 | qfq | 115,125,064 | 1,086,415,928 | -5.92% |
| 2025-10-09 | 9.53 | 10.11 | 9.52 | 9.96 | 9.96 | qfq | 152,087,773 | 1,510,045,389 | 5.96% |
| 2025-09-30 | 9.01 | 9.73 | 8.95 | 9.40 | 9.40 | qfq | 204,499,626 | 1,917,612,529 | 2.62% |
| 2025-09-29 | 8.93 | 9.41 | 8.85 | 9.16 | 9.16 | qfq | 230,736,703 | 2,130,612,695 | 7.13% |
| 2025-09-26 | 8.25 | 8.96 | 8.24 | 8.55 | 8.55 | qfq | 142,896,827 | 1,241,382,313 | 4.78% |
| 2025-09-25 | 7.98 | 8.24 | 7.91 | 8.16 | 8.16 | qfq | 96,324,677 | 778,921,087 | 2.26% |
| 2025-09-24 | 7.70 | 8.07 | 7.66 | 7.98 | 7.98 | qfq | 88,807,763 | 703,854,116 | 2.70% |
| 2025-09-23 | 7.66 | 7.83 | 7.51 | 7.77 | 7.77 | qfq | 52,086,858 | 399,227,227 | 0.91% |
| 2025-09-22 | 7.86 | 7.99 | 7.62 | 7.70 | 7.70 | qfq | 51,725,180 | 401,472,414 | -0.26% |
| 2025-09-19 | 7.66 | 7.79 | 7.59 | 7.72 | 7.72 | qfq | 41,888,228 | 321,770,835 | 0.26% |
| 2025-09-18 | 7.76 | 7.95 | 7.61 | 7.70 | 7.70 | qfq | 62,610,077 | 488,882,238 | -1.16% |
| 2025-09-17 | 7.76 | 7.89 | 7.68 | 7.79 | 7.79 | qfq | 45,909,893 | 356,690,412 | 0.39% |
| 2025-09-16 | 7.81 | 7.83 | 7.54 | 7.76 | 7.76 | qfq | 66,108,263 | 508,485,929 | -1.15% |
| 2025-09-15 | 7.93 | 8.00 | 7.80 | 7.85 | 7.85 | qfq | 70,844,105 | 559,979,002 | -0.51% |
| 2025-09-12 | 7.80 | 8.05 | 7.76 | 7.89 | 7.89 | qfq | 78,457,935 | 618,965,324 | 0.77% |
| 2025-09-11 | 7.67 | 8.00 | 7.56 | 7.83 | 7.83 | qfq | 72,916,665 | 566,525,646 | 0.38% |
| 2025-09-10 | 7.80 | 7.93 | 7.53 | 7.80 | 7.80 | qfq | 96,741,254 | 746,472,006 | -0.76% |
| 2025-09-09 | 7.96 | 8.20 | 7.78 | 7.86 | 7.86 | qfq | 101,351,128 | 804,424,773 | -1.63% |
| 2025-09-08 | 7.76 | 8.11 | 7.74 | 7.99 | 7.99 | qfq | 169,402,476 | 1,339,022,286 | 2.17% |
| 2025-09-05 | 7.29 | 7.97 | 7.20 | 7.82 | 7.82 | qfq | 213,439,881 | 1,637,055,129 | 6.54% |
| 2025-09-04 | 7.00 | 7.46 | 6.90 | 7.34 | 7.34 | qfq | 222,513,061 | 1,631,314,177 | 8.26% |
| 2025-09-03 | 6.60 | 6.99 | 6.53 | 6.78 | 6.78 | qfq | 78,393,067 | 530,411,359 | 3.04% |
| 2025-09-02 | 6.77 | 6.80 | 6.51 | 6.58 | 6.58 | qfq | 45,538,530 | 300,687,013 | -2.52% |
| 2025-09-01 | 6.82 | 6.87 | 6.72 | 6.75 | 6.75 | qfq | 36,726,794 | 249,396,077 | -1.03% |
| 2025-08-29 | 6.85 | 6.92 | 6.79 | 6.82 | 6.82 | qfq | 42,158,146 | 288,336,662 | -0.87% |
| 2025-08-28 | 7.00 | 7.04 | 6.50 | 6.88 | 6.88 | qfq | 76,879,113 | 523,573,671 | -1.43% |
| 2025-08-27 | 7.18 | 7.22 | 6.96 | 6.98 | 6.98 | qfq | 67,128,003 | 477,368,532 | -2.92% |
| 2025-08-26 | 7.08 | 7.28 | 7.00 | 7.19 | 7.19 | qfq | 85,002,276 | 607,765,531 | 1.55% |
| 2025-08-25 | 7.09 | 7.10 | 6.95 | 7.08 | 7.08 | qfq | 65,220,821 | 457,613,999 | 0.14% |
| 2025-08-22 | 7.05 | 7.15 | 6.98 | 7.07 | 7.07 | qfq | 54,903,150 | 386,534,413 | -0.14% |
| 2025-08-21 | 7.09 | 7.17 | 6.95 | 7.08 | 7.08 | qfq | 69,679,718 | 491,031,146 | 0.71% |
| 2025-08-20 | 7.18 | 7.21 | 6.94 | 7.03 | 7.03 | qfq | 95,800,643 | 675,192,365 | -2.09% |
| 2025-08-19 | 7.23 | 7.28 | 7.12 | 7.18 | 7.18 | qfq | 86,597,232 | 622,817,936 | 0.28% |
| 2025-08-18 | 7.23 | 7.27 | 7.11 | 7.16 | 7.16 | qfq | 95,760,456 | 685,961,731 | -0.42% |
| 2025-08-15 | 7.06 | 7.48 | 7.05 | 7.19 | 7.19 | qfq | 117,091,715 | 842,378,767 | 2.42% |
| 2025-08-14 | 7.14 | 7.28 | 7.00 | 7.02 | 7.02 | qfq | 87,872,710 | 626,746,054 | -1.68% |
| 2025-08-13 | 7.00 | 7.19 | 6.98 | 7.14 | 7.14 | qfq | 88,277,430 | 624,941,878 | 1.28% |
| 2025-08-12 | 7.00 | 7.30 | 6.96 | 7.05 | 7.05 | qfq | 99,412,789 | 705,432,772 | 1.29% |
| 2025-08-11 | 6.96 | 6.98 | 6.76 | 6.96 | 6.96 | qfq | 76,146,803 | 522,851,487 | 1.16% |
| 2025-08-08 | 6.65 | 7.00 | 6.63 | 6.88 | 6.88 | qfq | 116,046,132 | 800,558,554 | 2.23% |
| 2025-08-07 | 6.66 | 6.97 | 6.62 | 6.73 | 6.73 | qfq | 115,085,165 | 783,776,380 | 0.90% |
| 2025-08-06 | 6.62 | 6.75 | 6.59 | 6.67 | 6.67 | qfq | 83,605,521 | 555,819,506 | 0.00% |
| 2025-08-05 | 6.70 | 6.82 | 6.51 | 6.67 | 6.67 | qfq | 101,965,678 | 675,721,234 | -0.45% |
| 2025-08-04 | 6.47 | 6.75 | 6.40 | 6.70 | 6.70 | qfq | 122,176,137 | 809,180,991 | 4.04% |
| 2025-08-01 | 6.18 | 6.70 | 6.10 | 6.44 | 6.44 | qfq | 139,963,046 | 897,306,973 | 4.55% |
| 2025-07-31 | 6.04 | 6.20 | 6.01 | 6.16 | 6.16 | qfq | 82,274,694 | 506,349,832 | 1.48% |
| 2025-07-30 | 6.02 | 6.16 | 5.99 | 6.07 | 6.07 | qfq | 72,597,603 | 441,176,497 | 0.33% |
| 2025-07-29 | 6.01 | 6.05 | 5.94 | 6.05 | 6.05 | qfq | 45,349,750 | 271,527,020 | 0.67% |
| 2025-07-28 | 5.98 | 6.04 | 5.97 | 6.01 | 6.01 | qfq | 36,699,045 | 220,172,083 | 0.33% |
| 2025-07-25 | 6.01 | 6.03 | 5.95 | 5.99 | 5.99 | qfq | 42,910,000 | 257,035,755 | -0.83% |
| 2025-07-24 | 6.01 | 6.06 | 5.98 | 6.04 | 6.04 | qfq | 54,916,252 | 330,830,668 | 0.33% |
| 2025-07-23 | 6.11 | 6.17 | 6.01 | 6.02 | 6.02 | qfq | 80,991,203 | 493,212,548 | -2.27% |
| 2025-07-22 | 6.23 | 6.38 | 6.14 | 6.16 | 6.16 | qfq | 111,677,198 | 695,559,538 | -1.75% |
| 2025-07-21 | 6.12 | 6.31 | 5.97 | 6.27 | 6.27 | qfq | 143,808,180 | 880,837,818 | 2.45% |
| 2025-07-18 | 6.04 | 6.17 | 5.98 | 6.12 | 6.12 | qfq | 114,590,826 | 695,328,954 | -0.16% |
| 2025-07-17 | 6.11 | 6.26 | 5.94 | 6.13 | 6.13 | qfq | 155,361,288 | 946,289,329 | 1.66% |
| 2025-07-16 | 6.30 | 6.36 | 6.01 | 6.03 | 6.03 | qfq | 199,688,738 | 1,221,854,543 | -6.80% |
| 2025-07-15 | 6.77 | 6.89 | 6.30 | 6.47 | 6.47 | qfq | 318,150,041 | 2,092,109,762 | -1.67% |
| 2025-07-14 | 5.92 | 6.58 | 5.90 | 6.58 | 6.58 | qfq | 276,276,110 | 1,776,358,908 | 10.03% |
| 2025-07-11 | 6.29 | 6.58 | 5.89 | 5.98 | 5.98 | qfq | 311,097,167 | 1,916,603,044 | -4.47% |
| 2025-07-10 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | qfq | 31,796,702 | 199,047,355 | 10.02% |
| 2025-07-09 | 5.16 | 5.69 | 5.15 | 5.69 | 5.69 | qfq | 104,879,140 | 586,516,299 | 10.06% |
| 2025-07-08 | 5.09 | 5.18 | 5.07 | 5.17 | 5.17 | qfq | 33,762,835 | 172,956,079 | 1.77% |
| 2025-07-07 | 4.97 | 5.09 | 4.97 | 5.08 | 5.08 | qfq | 26,231,672 | 132,271,331 | 2.42% |
| 2025-07-04 | 5.03 | 5.03 | 4.96 | 4.96 | 4.96 | qfq | 13,934,170 | 69,495,989 | -1.39% |
| 2025-07-03 | 4.98 | 5.04 | 4.95 | 5.03 | 5.03 | qfq | 17,178,900 | 85,846,227 | 0.60% |
| 2025-07-02 | 4.97 | 5.01 | 4.95 | 5.00 | 5.00 | qfq | 17,429,452 | 86,888,470 | 0.60% |
| 2025-07-01 | 5.00 | 5.00 | 4.93 | 4.97 | 4.97 | qfq | 13,928,100 | 69,113,354 | -0.60% |
| 2025-06-30 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | qfq | 19,538,952 | 97,590,657 | 1.63% |
| 2025-06-27 | 4.90 | 4.95 | 4.88 | 4.92 | 4.92 | qfq | 15,978,112 | 78,696,702 | 1.03% |
| 2025-06-26 | 4.92 | 4.94 | 4.86 | 4.87 | 4.87 | qfq | 16,634,950 | 81,488,209 | -1.02% |
| 2025-06-25 | 4.90 | 4.95 | 4.88 | 4.92 | 4.92 | qfq | 17,639,253 | 86,676,426 | 0.00% |
| 2025-06-24 | 4.77 | 4.94 | 4.76 | 4.92 | 4.92 | qfq | 25,772,950 | 125,527,469 | 3.80% |
| 2025-06-23 | 4.63 | 4.75 | 4.60 | 4.74 | 4.74 | qfq | 15,415,073 | 72,204,799 | 2.38% |
| 2025-06-20 | 4.70 | 4.76 | 4.63 | 4.63 | 4.63 | qfq | 13,986,750 | 65,503,014 | -1.49% |
| 2025-06-19 | 4.77 | 4.83 | 4.69 | 4.70 | 4.70 | qfq | 18,031,400 | 85,531,583 | -2.08% |
| 2025-06-18 | 4.81 | 4.85 | 4.75 | 4.80 | 4.80 | qfq | 15,690,350 | 75,203,879 | 0.00% |
| 2025-06-17 | 4.77 | 4.81 | 4.75 | 4.80 | 4.80 | qfq | 14,820,142 | 70,871,472 | 0.63% |
| 2025-06-16 | 4.74 | 4.85 | 4.72 | 4.77 | 4.77 | qfq | 18,925,318 | 90,673,484 | -0.21% |
| 2025-06-13 | 4.94 | 4.94 | 4.78 | 4.78 | 4.78 | qfq | 33,166,452 | 160,306,316 | -3.63% |
| 2025-06-12 | 4.95 | 4.99 | 4.91 | 4.96 | 4.96 | qfq | 21,179,100 | 104,742,013 | 0.00% |
| 2025-06-11 | 5.03 | 5.05 | 4.95 | 4.96 | 4.96 | qfq | 29,037,400 | 145,079,812 | -1.00% |
| 2025-06-10 | 5.08 | 5.14 | 4.95 | 5.01 | 5.01 | qfq | 37,309,600 | 188,282,843 | -0.79% |
| 2025-06-09 | 5.04 | 5.12 | 5.03 | 5.05 | 5.05 | qfq | 31,818,184 | 160,945,067 | 0.20% |
| 2025-06-06 | 5.13 | 5.13 | 5.02 | 5.04 | 5.04 | qfq | 43,445,541 | 219,315,928 | -1.95% |
| 2025-06-05 | 5.02 | 5.22 | 4.95 | 5.14 | 5.14 | qfq | 73,265,373 | 374,965,166 | 4.26% |
| 2025-06-04 | 4.92 | 4.99 | 4.90 | 4.93 | 4.93 | qfq | 30,501,218 | 150,987,863 | 0.41% |
| 2025-06-03 | 4.95 | 5.02 | 4.88 | 4.91 | 4.91 | qfq | 45,910,573 | 226,355,263 | -2.19% |
| 2025-05-30 | 5.14 | 5.19 | 5.01 | 5.02 | 5.02 | qfq | 51,072,468 | 259,838,203 | -3.83% |
| 2025-05-29 | 5.01 | 5.30 | 4.94 | 5.22 | 5.22 | qfq | 79,412,800 | 405,594,833 | 3.16% |
| 2025-05-28 | 5.16 | 5.16 | 5.01 | 5.06 | 5.06 | qfq | 67,958,891 | 344,220,331 | -2.32% |
| 2025-05-27 | 4.90 | 5.18 | 4.88 | 5.18 | 5.18 | qfq | 98,397,350 | 497,588,411 | 5.28% |
| 2025-05-26 | 4.86 | 5.06 | 4.80 | 4.92 | 4.92 | qfq | 76,127,589 | 376,202,956 | -1.40% |
| 2025-05-23 | 4.86 | 5.06 | 4.80 | 4.99 | 4.99 | qfq | 108,942,966 | 538,200,135 | 4.39% |
| 2025-05-22 | 4.71 | 5.19 | 4.69 | 4.78 | 4.78 | qfq | 96,977,578 | 477,957,195 | 1.27% |
| 2025-05-21 | 4.75 | 4.79 | 4.71 | 4.72 | 4.72 | qfq | 11,015,700 | 52,093,397 | -1.05% |
| 2025-05-20 | 4.71 | 4.77 | 4.68 | 4.77 | 4.77 | qfq | 14,751,560 | 70,012,781 | 1.06% |
| 2025-05-19 | 4.64 | 4.72 | 4.61 | 4.72 | 4.72 | qfq | 17,848,590 | 83,514,055 | 1.94% |
| 2025-05-16 | 4.60 | 4.69 | 4.60 | 4.63 | 4.63 | qfq | 11,354,245 | 52,797,193 | 0.22% |
| 2025-05-15 | 4.69 | 4.69 | 4.59 | 4.62 | 4.62 | qfq | 16,160,100 | 74,705,010 | -1.49% |
| 2025-05-14 | 4.71 | 4.72 | 4.66 | 4.69 | 4.69 | qfq | 16,237,600 | 76,034,530 | -0.42% |
| 2025-05-13 | 4.77 | 4.79 | 4.70 | 4.71 | 4.71 | qfq | 16,758,600 | 79,417,295 | 0.21% |
| 2025-05-12 | 4.75 | 4.77 | 4.67 | 4.70 | 4.70 | qfq | 18,603,757 | 87,392,572 | -0.42% |
| 2025-05-09 | 4.77 | 4.77 | 4.69 | 4.72 | 4.72 | qfq | 16,723,100 | 78,947,194 | -1.05% |
| 2025-05-08 | 4.64 | 4.80 | 4.64 | 4.77 | 4.77 | qfq | 25,837,600 | 122,735,632 | 1.71% |
| 2025-05-07 | 4.75 | 4.79 | 4.64 | 4.69 | 4.69 | qfq | 23,620,657 | 110,574,530 | -0.42% |
| 2025-05-06 | 4.62 | 4.71 | 4.61 | 4.71 | 4.71 | qfq | 27,980,800 | 130,539,637 | 2.61% |
| 2025-04-30 | 4.60 | 4.66 | 4.56 | 4.59 | 4.59 | qfq | 21,857,548 | 100,484,657 | -0.43% |
| 2025-04-29 | 4.54 | 4.67 | 4.52 | 4.61 | 4.61 | qfq | 37,464,650 | 172,386,931 | 2.22% |
| 2025-04-28 | 4.48 | 4.54 | 4.47 | 4.51 | 4.51 | qfq | 19,582,265 | 88,197,445 | 0.89% |
| 2025-04-25 | 4.49 | 4.51 | 4.45 | 4.47 | 4.47 | qfq | 15,626,813 | 70,044,175 | -0.22% |
| 2025-04-24 | 4.51 | 4.54 | 4.45 | 4.48 | 4.48 | qfq | 18,945,415 | 85,072,198 | -1.32% |
| 2025-04-23 | 4.50 | 4.59 | 4.44 | 4.54 | 4.54 | qfq | 33,648,550 | 151,549,336 | 0.44% |
| 2025-04-22 | 4.43 | 4.62 | 4.40 | 4.52 | 4.52 | qfq | 34,849,350 | 157,749,436 | 2.03% |
| 2025-04-21 | 4.31 | 4.45 | 4.28 | 4.43 | 4.43 | qfq | 24,892,500 | 109,270,126 | 2.78% |
| 2025-04-18 | 4.29 | 4.38 | 4.29 | 4.31 | 4.31 | qfq | 21,616,530 | 93,453,528 | -0.46% |
| 2025-04-17 | 4.30 | 4.46 | 4.28 | 4.33 | 4.33 | qfq | 44,748,797 | 194,404,769 | 2.85% |
| 2025-04-16 | 4.48 | 4.48 | 4.21 | 4.21 | 4.21 | qfq | 69,652,378 | 299,346,430 | -6.03% |
| 2025-04-15 | 4.41 | 4.48 | 4.35 | 4.48 | 4.48 | qfq | 45,946,780 | 205,034,876 | 10.07% |
| 2025-04-14 | 3.91 | 4.09 | 3.91 | 4.07 | 4.07 | qfq | 27,709,400 | 111,142,833 | 5.99% |
| 2025-04-11 | 3.82 | 3.87 | 3.79 | 3.84 | 3.84 | qfq | 14,405,500 | 55,355,887 | 0.26% |
| 2025-04-10 | 3.82 | 3.91 | 3.80 | 3.83 | 3.83 | qfq | 20,083,900 | 77,500,305 | 2.13% |
| 2025-04-09 | 3.65 | 3.78 | 3.37 | 3.75 | 3.75 | qfq | 30,890,544 | 111,771,458 | 2.74% |
| 2025-04-08 | 3.79 | 3.87 | 3.56 | 3.65 | 3.65 | qfq | 42,410,951 | 155,784,379 | -5.68% |
| 2025-04-07 | 3.95 | 4.08 | 3.87 | 3.87 | 3.87 | qfq | 24,025,200 | 93,862,047 | -10.00% |
| 2025-04-03 | 4.28 | 4.34 | 4.26 | 4.30 | 4.30 | qfq | 9,882,948 | 42,412,280 | -0.23% |
| 2025-04-02 | 4.43 | 4.43 | 4.30 | 4.31 | 4.31 | qfq | 15,505,600 | 67,486,312 | -2.27% |
| 2025-04-01 | 4.35 | 4.42 | 4.34 | 4.41 | 4.41 | qfq | 13,736,400 | 60,374,374 | 1.38% |
| 2025-03-31 | 4.34 | 4.42 | 4.27 | 4.35 | 4.35 | qfq | 16,708,200 | 72,343,861 | -0.23% |
| 2025-03-28 | 4.39 | 4.43 | 4.33 | 4.36 | 4.36 | qfq | 12,148,696 | 53,089,953 | -0.91% |
| 2025-03-27 | 4.49 | 4.50 | 4.37 | 4.40 | 4.40 | qfq | 17,649,120 | 77,839,564 | -2.00% |
| 2025-03-26 | 4.43 | 4.54 | 4.40 | 4.49 | 4.49 | qfq | 14,692,573 | 66,106,788 | 1.13% |
| 2025-03-25 | 4.44 | 4.50 | 4.40 | 4.44 | 4.44 | qfq | 16,305,070 | 72,637,321 | 0.45% |
| 2025-03-24 | 4.60 | 4.64 | 4.32 | 4.42 | 4.42 | qfq | 37,279,569 | 165,759,994 | -4.54% |
| 2025-03-21 | 4.73 | 4.75 | 4.62 | 4.63 | 4.63 | qfq | 20,927,350 | 97,800,902 | -2.32% |
| 2025-03-20 | 4.75 | 4.79 | 4.70 | 4.74 | 4.74 | qfq | 20,436,350 | 97,096,506 | -0.84% |
| 2025-03-19 | 4.80 | 4.85 | 4.72 | 4.78 | 4.78 | qfq | 32,949,783 | 157,888,663 | -0.42% |
| 2025-03-18 | 4.67 | 4.85 | 4.67 | 4.80 | 4.80 | qfq | 48,211,099 | 229,483,740 | 3.23% |
| 2025-03-17 | 4.65 | 4.70 | 4.63 | 4.65 | 4.65 | qfq | 17,152,450 | 80,054,452 | 0.22% |
| 2025-03-14 | 4.64 | 4.65 | 4.55 | 4.64 | 4.64 | qfq | 19,147,008 | 88,235,536 | -0.22% |
| 2025-03-13 | 4.70 | 4.71 | 4.59 | 4.65 | 4.65 | qfq | 20,433,171 | 94,859,443 | -1.27% |
| 2025-03-12 | 4.66 | 4.76 | 4.63 | 4.71 | 4.71 | qfq | 28,310,550 | 133,188,575 | 1.07% |
| 2025-03-11 | 4.62 | 4.66 | 4.58 | 4.66 | 4.66 | qfq | 21,909,952 | 101,374,996 | 0.22% |
| 2025-03-10 | 4.61 | 4.66 | 4.58 | 4.65 | 4.65 | qfq | 16,603,000 | 76,749,829 | 0.87% |
| 2025-03-07 | 4.69 | 4.69 | 4.58 | 4.61 | 4.61 | qfq | 21,623,700 | 100,011,780 | -1.71% |
| 2025-03-06 | 4.70 | 4.71 | 4.65 | 4.69 | 4.69 | qfq | 23,959,253 | 112,165,559 | 0.00% |
| 2025-03-05 | 4.66 | 4.70 | 4.57 | 4.69 | 4.69 | qfq | 21,961,005 | 102,068,511 | 0.64% |
| 2025-03-04 | 4.53 | 4.70 | 4.50 | 4.66 | 4.66 | qfq | 21,266,800 | 98,356,166 | 1.53% |
| 2025-03-03 | 4.57 | 4.67 | 4.53 | 4.59 | 4.59 | qfq | 24,038,607 | 110,788,717 | 0.44% |
| 2025-02-28 | 4.81 | 4.84 | 4.56 | 4.57 | 4.57 | qfq | 33,720,872 | 157,699,829 | -4.59% |
| 2025-02-27 | 4.77 | 4.80 | 4.69 | 4.79 | 4.79 | qfq | 36,309,902 | 172,709,391 | 0.84% |
| 2025-02-26 | 4.72 | 4.80 | 4.70 | 4.75 | 4.75 | qfq | 32,261,151 | 153,123,730 | 0.64% |
| 2025-02-25 | 4.71 | 4.81 | 4.61 | 4.72 | 4.72 | qfq | 35,736,062 | 169,295,963 | -0.63% |
| 2025-02-24 | 4.84 | 4.85 | 4.71 | 4.75 | 4.75 | qfq | 46,574,883 | 221,800,424 | -1.25% |
| 2025-02-21 | 4.78 | 4.89 | 4.73 | 4.81 | 4.81 | qfq | 60,329,805 | 290,081,626 | -0.41% |
| 2025-02-20 | 4.84 | 4.95 | 4.71 | 4.83 | 4.83 | qfq | 80,407,678 | 388,858,566 | -3.40% |
| 2025-02-19 | 4.71 | 5.15 | 4.69 | 5.00 | 5.00 | qfq | 171,340,616 | 838,394,767 | 6.61% |
| 2025-02-18 | 4.34 | 4.69 | 4.34 | 4.69 | 4.69 | qfq | 37,861,839 | 175,144,164 | 10.09% |
| 2025-02-17 | 4.24 | 4.30 | 4.20 | 4.26 | 4.26 | qfq | 16,673,050 | 70,926,832 | 1.67% |
| 2025-02-14 | 4.23 | 4.26 | 4.18 | 4.19 | 4.19 | qfq | 14,952,800 | 63,070,031 | -0.95% |
| 2025-02-13 | 4.29 | 4.30 | 4.22 | 4.23 | 4.23 | qfq | 14,494,305 | 61,587,027 | -1.40% |
| 2025-02-12 | 4.26 | 4.31 | 4.24 | 4.29 | 4.29 | qfq | 14,779,850 | 63,282,846 | 0.70% |
| 2025-02-11 | 4.31 | 4.31 | 4.23 | 4.26 | 4.26 | qfq | 15,514,900 | 65,948,057 | -1.39% |
| 2025-02-10 | 4.30 | 4.33 | 4.26 | 4.32 | 4.32 | qfq | 20,126,386 | 86,433,173 | 1.65% |
| 2025-02-07 | 4.18 | 4.31 | 4.15 | 4.25 | 4.25 | qfq | 27,505,314 | 117,146,612 | 1.43% |
| 2025-02-06 | 4.10 | 4.19 | 4.05 | 4.19 | 4.19 | qfq | 18,574,421 | 76,826,052 | 2.70% |
| 2025-02-05 | 4.06 | 4.11 | 4.01 | 4.08 | 4.08 | qfq | 11,856,110 | 48,261,165 | 1.49% |
| 2025-01-27 | 4.04 | 4.09 | 4.00 | 4.02 | 4.02 | qfq | 9,837,987 | 39,759,728 | -0.50% |
| 2025-01-24 | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | qfq | 11,542,300 | 46,587,309 | 0.25% |
| 2025-01-23 | 4.12 | 4.16 | 4.03 | 4.03 | 4.03 | qfq | 13,399,262 | 54,965,003 | -0.98% |
| 2025-01-22 | 4.11 | 4.12 | 4.05 | 4.07 | 4.07 | qfq | 9,040,353 | 36,870,300 | -1.21% |
| 2025-01-21 | 4.22 | 4.22 | 4.08 | 4.12 | 4.12 | qfq | 15,924,800 | 65,604,335 | -1.67% |
| 2025-01-20 | 4.20 | 4.24 | 4.15 | 4.19 | 4.19 | qfq | 13,023,120 | 54,789,463 | 0.72% |
| 2025-01-17 | 4.17 | 4.20 | 4.10 | 4.16 | 4.16 | qfq | 10,559,563 | 43,850,083 | -0.24% |
| 2025-01-16 | 4.18 | 4.31 | 4.14 | 4.17 | 4.17 | qfq | 15,308,614 | 64,436,094 | 0.72% |
| 2025-01-15 | 4.16 | 4.18 | 4.08 | 4.14 | 4.14 | qfq | 11,599,463 | 47,841,811 | 0.00% |
| 2025-01-14 | 3.98 | 4.15 | 3.97 | 4.14 | 4.14 | qfq | 17,481,909 | 71,255,591 | 4.81% |
| 2025-01-13 | 4.04 | 4.04 | 3.90 | 3.95 | 3.95 | qfq | 12,495,870 | 49,401,874 | -1.74% |
| 2025-01-10 | 4.17 | 4.19 | 4.02 | 4.02 | 4.02 | qfq | 13,932,040 | 57,010,573 | -3.37% |
| 2025-01-09 | 4.11 | 4.22 | 4.10 | 4.16 | 4.16 | qfq | 14,830,768 | 61,967,929 | 0.24% |
| 2025-01-08 | 4.18 | 4.20 | 4.02 | 4.15 | 4.15 | qfq | 23,366,900 | 95,844,292 | -1.43% |
| 2025-01-07 | 4.16 | 4.21 | 4.13 | 4.21 | 4.21 | qfq | 16,110,000 | 67,220,000 | 1.69% |
| 2025-01-06 | 4.12 | 4.21 | 4.01 | 4.14 | 4.14 | qfq | 17,768,553 | 73,266,212 | 0.98% |
| 2025-01-03 | 4.32 | 4.35 | 4.09 | 4.10 | 4.10 | qfq | 21,912,524 | 91,544,039 | -3.76% |
| 2025-01-02 | 4.39 | 4.43 | 4.22 | 4.26 | 4.26 | qfq | 22,545,856 | 97,449,966 | -2.07% |
| 2024-12-31 | 4.50 | 4.55 | 4.34 | 4.35 | 4.35 | qfq | 23,946,050 | 105,494,874 | -3.76% |
| 2024-12-30 | 4.66 | 4.72 | 4.50 | 4.52 | 4.52 | qfq | 31,652,465 | 144,337,497 | -3.62% |
| 2024-12-27 | 4.75 | 4.85 | 4.68 | 4.69 | 4.69 | qfq | 32,252,010 | 153,973,893 | -1.26% |
| 2024-12-26 | 4.52 | 4.86 | 4.52 | 4.75 | 4.75 | qfq | 43,129,731 | 203,555,243 | 4.63% |
| 2024-12-25 | 4.73 | 4.76 | 4.50 | 4.54 | 4.54 | qfq | 49,390,408 | 226,064,634 | -4.82% |
| 2024-12-24 | 4.74 | 4.97 | 4.73 | 4.77 | 4.77 | qfq | 38,543,138 | 184,956,400 | 0.85% |
| 2024-12-23 | 5.03 | 5.07 | 4.73 | 4.73 | 4.73 | qfq | 71,196,665 | 346,065,782 | -6.71% |
| 2024-12-20 | 5.10 | 5.23 | 5.02 | 5.07 | 5.07 | qfq | 74,963,780 | 381,533,076 | -2.12% |
| 2024-12-19 | 5.29 | 5.55 | 5.15 | 5.18 | 5.18 | qfq | 159,786,363 | 850,787,663 | -2.08% |
| 2024-12-18 | 4.81 | 5.29 | 4.81 | 5.29 | 5.29 | qfq | 70,419,976 | 364,587,512 | 9.98% |
| 2024-12-17 | 5.07 | 5.15 | 4.81 | 4.81 | 4.81 | qfq | 59,981,277 | 296,477,434 | -6.42% |
| 2024-12-16 | 5.00 | 5.20 | 4.92 | 5.14 | 5.14 | qfq | 89,855,303 | 456,348,579 | 4.68% |
| 2024-12-13 | 4.90 | 5.07 | 4.86 | 4.91 | 4.91 | qfq | 51,079,100 | 253,533,987 | -0.41% |
| 2024-12-12 | 5.01 | 5.05 | 4.81 | 4.93 | 4.93 | qfq | 53,502,702 | 262,628,592 | -1.20% |
| 2024-12-11 | 4.95 | 5.03 | 4.90 | 4.99 | 4.99 | qfq | 52,351,267 | 260,618,995 | -0.40% |
| 2024-12-10 | 4.98 | 5.20 | 4.84 | 5.01 | 5.01 | qfq | 106,143,138 | 529,239,164 | 3.73% |
| 2024-12-09 | 4.85 | 4.89 | 4.74 | 4.83 | 4.83 | qfq | 47,856,800 | 229,863,407 | -0.62% |
| 2024-12-06 | 4.63 | 4.94 | 4.59 | 4.86 | 4.86 | qfq | 73,178,777 | 348,899,519 | 4.07% |
| 2024-12-05 | 4.51 | 4.77 | 4.49 | 4.67 | 4.67 | qfq | 35,424,150 | 164,639,172 | 2.64% |
| 2024-12-04 | 4.69 | 4.69 | 4.51 | 4.55 | 4.55 | qfq | 28,861,700 | 131,948,861 | -2.78% |
| 2024-12-03 | 4.72 | 4.75 | 4.60 | 4.68 | 4.68 | qfq | 37,191,900 | 173,603,347 | -0.64% |
| 2024-12-02 | 4.50 | 4.76 | 4.48 | 4.71 | 4.71 | qfq | 61,204,252 | 283,777,156 | 4.43% |
| 2024-11-29 | 4.49 | 4.59 | 4.42 | 4.51 | 4.51 | qfq | 36,451,800 | 164,043,073 | -0.44% |
| 2024-11-28 | 4.57 | 4.67 | 4.47 | 4.53 | 4.53 | qfq | 48,057,600 | 218,905,396 | -1.09% |
| 2024-11-27 | 4.41 | 4.58 | 4.28 | 4.58 | 4.58 | qfq | 54,224,350 | 242,608,623 | 3.39% |
| 2024-11-26 | 4.62 | 4.62 | 4.40 | 4.43 | 4.43 | qfq | 56,052,595 | 252,088,553 | -4.94% |
| 2024-11-25 | 4.77 | 4.80 | 4.51 | 4.66 | 4.66 | qfq | 76,065,600 | 350,187,790 | -1.48% |
| 2024-11-22 | 4.55 | 4.92 | 4.53 | 4.73 | 4.73 | qfq | 122,203,591 | 580,441,796 | 1.07% |
| 2024-11-21 | 4.58 | 4.80 | 4.53 | 4.68 | 4.68 | qfq | 141,122,788 | 662,005,048 | 3.77% |
| 2024-11-20 | 4.11 | 4.51 | 4.06 | 4.51 | 4.51 | qfq | 48,551,471 | 211,563,917 | 10.00% |
| 2024-11-19 | 3.94 | 4.15 | 3.94 | 4.10 | 4.10 | qfq | 28,100,798 | 114,160,525 | 4.06% |
| 2024-11-18 | 4.10 | 4.13 | 3.91 | 3.94 | 3.94 | qfq | 32,122,669 | 128,188,903 | -3.19% |
| 2024-11-15 | 4.29 | 4.30 | 4.06 | 4.07 | 4.07 | qfq | 34,807,650 | 145,883,315 | -5.13% |
| 2024-11-14 | 4.42 | 4.45 | 4.25 | 4.29 | 4.29 | qfq | 23,844,600 | 103,531,277 | -2.94% |
| 2024-11-13 | 4.46 | 4.48 | 4.31 | 4.42 | 4.42 | qfq | 31,289,851 | 137,334,394 | -0.90% |
| 2024-11-12 | 4.53 | 4.61 | 4.41 | 4.46 | 4.46 | qfq | 50,432,667 | 225,734,118 | -1.55% |
| 2024-11-11 | 4.39 | 4.63 | 4.34 | 4.53 | 4.53 | qfq | 70,971,725 | 319,404,479 | 4.38% |
| 2024-11-08 | 4.30 | 4.37 | 4.25 | 4.34 | 4.34 | qfq | 47,239,784 | 203,606,642 | 0.70% |
| 2024-11-07 | 4.17 | 4.35 | 4.09 | 4.31 | 4.31 | qfq | 55,417,255 | 236,658,651 | 2.38% |
| 2024-11-06 | 4.20 | 4.28 | 4.16 | 4.21 | 4.21 | qfq | 32,951,128 | 139,485,892 | 0.24% |
| 2024-11-05 | 4.09 | 4.28 | 4.08 | 4.20 | 4.20 | qfq | 28,915,991 | 120,502,824 | 2.19% |
| 2024-11-04 | 4.05 | 4.14 | 4.03 | 4.11 | 4.11 | qfq | 14,090,600 | 57,602,890 | 1.73% |
| 2024-11-01 | 4.19 | 4.22 | 4.02 | 4.04 | 4.04 | qfq | 33,272,008 | 136,559,430 | -4.72% |
| 2024-10-31 | 4.23 | 4.34 | 4.19 | 4.24 | 4.24 | qfq | 36,364,641 | 155,305,009 | 0.71% |
| 2024-10-30 | 4.18 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 20,284,308 | 84,938,668 | 0.48% |
| 2024-10-29 | 4.29 | 4.34 | 4.17 | 4.19 | 4.19 | qfq | 28,723,800 | 121,555,488 | -2.33% |
| 2024-10-28 | 4.16 | 4.31 | 4.14 | 4.29 | 4.29 | qfq | 44,294,678 | 187,764,645 | 0.23% |
| 2024-10-25 | 4.23 | 4.29 | 4.20 | 4.28 | 4.28 | qfq | 26,565,728 | 113,328,569 | 2.64% |
| 2024-10-24 | 4.18 | 4.20 | 4.13 | 4.17 | 4.17 | qfq | 16,044,950 | 66,807,577 | -0.95% |
| 2024-10-23 | 4.19 | 4.29 | 4.13 | 4.21 | 4.21 | qfq | 31,366,460 | 131,940,588 | 0.72% |
| 2024-10-22 | 3.98 | 4.19 | 3.98 | 4.18 | 4.18 | qfq | 39,034,561 | 160,900,840 | 4.50% |
| 2024-10-21 | 3.99 | 4.05 | 3.97 | 4.00 | 4.00 | qfq | 25,502,846 | 102,072,100 | 0.25% |
| 2024-10-18 | 3.90 | 4.05 | 3.88 | 3.99 | 3.99 | qfq | 21,840,200 | 86,777,191 | 2.05% |
| 2024-10-17 | 4.01 | 4.05 | 3.91 | 3.91 | 3.91 | qfq | 16,134,175 | 64,033,314 | -2.49% |
| 2024-10-16 | 3.86 | 4.09 | 3.86 | 4.01 | 4.01 | qfq | 24,055,702 | 95,644,602 | 2.30% |
| 2024-10-15 | 4.03 | 4.06 | 3.92 | 3.92 | 3.92 | qfq | 19,344,595 | 77,186,386 | -2.97% |
| 2024-10-14 | 4.02 | 4.07 | 3.91 | 4.04 | 4.04 | qfq | 23,627,259 | 94,584,706 | 0.50% |
| 2024-10-11 | 4.12 | 4.21 | 3.97 | 4.02 | 4.02 | qfq | 27,108,625 | 110,653,251 | -2.43% |
| 2024-10-10 | 4.14 | 4.26 | 4.08 | 4.12 | 4.12 | qfq | 29,364,053 | 122,271,303 | -0.48% |
| 2024-10-09 | 4.50 | 4.50 | 4.13 | 4.14 | 4.14 | qfq | 48,530,784 | 207,383,003 | -9.21% |
| 2024-10-08 | 4.80 | 4.80 | 4.29 | 4.56 | 4.56 | qfq | 79,514,883 | 363,203,931 | 4.59% |
| 2024-09-30 | 4.16 | 4.38 | 4.10 | 4.36 | 4.36 | qfq | 63,258,074 | 269,507,253 | 9.55% |
| 2024-09-27 | 3.81 | 4.02 | 3.80 | 3.98 | 3.98 | qfq | 42,974,472 | 167,905,147 | 6.42% |
| 2024-09-26 | 3.66 | 3.74 | 3.64 | 3.74 | 3.74 | qfq | 20,926,700 | 77,216,440 | 2.47% |
| 2024-09-25 | 3.69 | 3.74 | 3.64 | 3.65 | 3.65 | qfq | 29,367,050 | 108,519,238 | 0.27% |
| 2024-09-24 | 3.55 | 3.64 | 3.51 | 3.64 | 3.64 | qfq | 24,403,950 | 87,499,849 | 2.25% |
| 2024-09-23 | 3.51 | 3.56 | 3.48 | 3.56 | 3.56 | qfq | 12,551,600 | 44,270,391 | 1.42% |
| 2024-09-20 | 3.56 | 3.57 | 3.48 | 3.51 | 3.51 | qfq | 11,256,900 | 39,565,603 | -1.40% |
| 2024-09-19 | 3.50 | 3.56 | 3.45 | 3.56 | 3.56 | qfq | 14,680,953 | 51,718,950 | 2.30% |
| 2024-09-18 | 3.54 | 3.57 | 3.45 | 3.48 | 3.48 | qfq | 13,319,600 | 46,495,568 | -1.69% |
| 2024-09-13 | 3.61 | 3.65 | 3.54 | 3.54 | 3.54 | qfq | 17,423,721 | 62,180,756 | -2.75% |
| 2024-09-12 | 3.63 | 3.68 | 3.59 | 3.64 | 3.64 | qfq | 27,676,350 | 100,798,591 | 0.28% |
| 2024-09-11 | 3.69 | 3.78 | 3.59 | 3.63 | 3.63 | qfq | 57,884,824 | 210,545,679 | -2.94% |
| 2024-09-10 | 3.41 | 3.74 | 3.37 | 3.74 | 3.74 | qfq | 53,847,013 | 196,760,235 | 10.00% |
| 2024-09-09 | 3.43 | 3.44 | 3.38 | 3.40 | 3.40 | qfq | 4,434,600 | 15,117,129 | -0.87% |
| 2024-09-06 | 3.52 | 3.52 | 3.42 | 3.43 | 3.43 | qfq | 6,307,200 | 21,778,531 | -2.28% |
| 2024-09-05 | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | qfq | 6,334,400 | 22,240,704 | 0.29% |
| 2024-09-04 | 3.48 | 3.58 | 3.45 | 3.50 | 3.50 | qfq | 8,504,100 | 29,947,323 | 0.29% |
| 2024-09-03 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | qfq | 5,052,021 | 17,555,269 | 1.75% |
| 2024-09-02 | 3.51 | 3.53 | 3.43 | 3.43 | 3.43 | qfq | 6,898,405 | 23,969,194 | -2.00% |
| 2024-08-30 | 3.47 | 3.55 | 3.45 | 3.50 | 3.50 | qfq | 10,473,850 | 36,880,148 | 1.74% |
| 2024-08-29 | 3.35 | 3.46 | 3.33 | 3.44 | 3.44 | qfq | 6,663,152 | 22,732,191 | 2.38% |
| 2024-08-28 | 3.34 | 3.38 | 3.30 | 3.36 | 3.36 | qfq | 4,335,750 | 14,510,007 | 0.60% |
| 2024-08-27 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | qfq | 4,536,894 | 15,217,425 | -2.05% |
| 2024-08-26 | 3.32 | 3.43 | 3.32 | 3.41 | 3.41 | qfq | 4,972,113 | 16,899,360 | 1.19% |
| 2024-08-23 | 3.39 | 3.40 | 3.34 | 3.37 | 3.37 | qfq | 5,625,300 | 18,906,557 | -0.30% |
| 2024-08-22 | 3.43 | 3.46 | 3.38 | 3.38 | 3.38 | qfq | 5,706,000 | 19,476,630 | -1.46% |
| 2024-08-21 | 3.45 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 4,937,700 | 17,003,940 | -0.87% |
| 2024-08-20 | 3.53 | 3.56 | 3.42 | 3.46 | 3.46 | qfq | 6,200,700 | 21,526,454 | -1.98% |
| 2024-08-19 | 3.57 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 5,531,800 | 19,642,977 | -1.40% |
| 2024-08-16 | 3.65 | 3.67 | 3.57 | 3.58 | 3.58 | qfq | 9,036,400 | 32,531,256 | -1.92% |
| 2024-08-15 | 3.61 | 3.68 | 3.59 | 3.65 | 3.65 | qfq | 6,941,174 | 25,255,938 | 0.27% |
| 2024-08-14 | 3.71 | 3.73 | 3.63 | 3.64 | 3.64 | qfq | 6,636,924 | 24,364,376 | -0.55% |
| 2024-08-13 | 3.60 | 3.67 | 3.56 | 3.66 | 3.66 | qfq | 6,652,500 | 24,156,068 | 1.10% |
| 2024-08-12 | 3.65 | 3.66 | 3.59 | 3.62 | 3.62 | qfq | 5,050,600 | 18,332,198 | 0.00% |
| 2024-08-09 | 3.67 | 3.69 | 3.61 | 3.62 | 3.62 | qfq | 4,865,559 | 17,722,452 | -1.09% |
| 2024-08-08 | 3.67 | 3.68 | 3.61 | 3.66 | 3.66 | qfq | 6,401,544 | 23,331,773 | -0.81% |
| 2024-08-07 | 3.63 | 3.71 | 3.63 | 3.69 | 3.69 | qfq | 8,889,200 | 32,677,278 | 1.93% |
| 2024-08-06 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | qfq | 7,440,600 | 26,840,227 | 1.97% |
| 2024-08-05 | 3.62 | 3.66 | 3.52 | 3.55 | 3.55 | qfq | 9,489,300 | 34,154,376 | -2.20% |
| 2024-08-02 | 3.68 | 3.73 | 3.62 | 3.63 | 3.63 | qfq | 11,573,750 | 42,528,916 | -1.89% |
| 2024-08-01 | 3.67 | 3.75 | 3.67 | 3.70 | 3.70 | qfq | 10,707,300 | 39,749,030 | 0.54% |
| 2024-07-31 | 3.58 | 3.70 | 3.55 | 3.68 | 3.68 | qfq | 11,102,662 | 40,556,047 | 2.51% |
| 2024-07-30 | 3.59 | 3.60 | 3.53 | 3.59 | 3.59 | qfq | 5,519,750 | 19,681,487 | 0.56% |
| 2024-07-29 | 3.60 | 3.63 | 3.55 | 3.57 | 3.57 | qfq | 6,675,400 | 23,960,654 | -0.83% |
| 2024-07-26 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | qfq | 10,769,700 | 38,279,544 | 3.15% |
| 2024-07-25 | 3.60 | 3.60 | 3.47 | 3.49 | 3.49 | qfq | 14,058,883 | 49,506,300 | 0.87% |
| 2024-07-24 | 3.54 | 3.55 | 3.45 | 3.46 | 3.46 | qfq | 7,742,675 | 26,976,435 | -2.26% |
| 2024-07-23 | 3.64 | 3.66 | 3.53 | 3.54 | 3.54 | qfq | 5,605,375 | 20,132,240 | -2.21% |
| 2024-07-22 | 3.62 | 3.67 | 3.59 | 3.62 | 3.62 | qfq | 5,004,050 | 18,163,847 | 0.00% |
| 2024-07-19 | 3.59 | 3.64 | 3.54 | 3.62 | 3.62 | qfq | 5,630,300 | 20,260,919 | 0.56% |
| 2024-07-18 | 3.57 | 3.63 | 3.51 | 3.60 | 3.60 | qfq | 7,260,775 | 25,905,418 | -0.28% |
| 2024-07-17 | 3.68 | 3.70 | 3.60 | 3.61 | 3.61 | qfq | 5,965,302 | 21,621,335 | -1.63% |
| 2024-07-16 | 3.66 | 3.70 | 3.63 | 3.67 | 3.67 | qfq | 5,530,946 | 20,239,145 | -0.54% |
| 2024-07-15 | 3.74 | 3.78 | 3.67 | 3.69 | 3.69 | qfq | 6,860,800 | 25,450,249 | -1.86% |
| 2024-07-12 | 3.73 | 3.79 | 3.71 | 3.76 | 3.76 | qfq | 9,890,178 | 37,148,541 | 0.00% |
| 2024-07-11 | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | qfq | 13,695,700 | 50,994,500 | 5.03% |
| 2024-07-10 | 3.57 | 3.64 | 3.55 | 3.58 | 3.58 | qfq | 6,154,147 | 22,185,968 | -0.28% |
| 2024-07-09 | 3.55 | 3.62 | 3.47 | 3.59 | 3.59 | qfq | 8,232,528 | 29,178,246 | 0.56% |
| 2024-07-08 | 3.67 | 3.69 | 3.56 | 3.57 | 3.57 | qfq | 6,580,100 | 23,619,944 | -2.72% |
| 2024-07-05 | 3.63 | 3.68 | 3.59 | 3.67 | 3.67 | qfq | 5,649,325 | 20,581,825 | 1.10% |
| 2024-07-04 | 3.73 | 3.73 | 3.61 | 3.63 | 3.63 | qfq | 8,925,000 | 32,753,374 | -2.42% |
| 2024-07-03 | 3.80 | 3.80 | 3.71 | 3.72 | 3.72 | qfq | 9,168,950 | 34,273,129 | -1.85% |
| 2024-07-02 | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 6,493,800 | 24,622,787 | 0.00% |
| 2024-07-01 | 3.80 | 3.85 | 3.74 | 3.79 | 3.79 | qfq | 7,653,100 | 28,952,799 | 0.00% |
| 2024-06-28 | 3.72 | 3.86 | 3.71 | 3.79 | 3.79 | qfq | 8,886,900 | 33,883,110 | 1.34% |
| 2024-06-27 | 3.84 | 3.85 | 3.74 | 3.74 | 3.74 | qfq | 5,940,800 | 22,466,851 | -2.35% |
| 2024-06-26 | 3.78 | 3.85 | 3.72 | 3.83 | 3.83 | qfq | 8,510,623 | 32,158,935 | 1.86% |
| 2024-06-25 | 3.80 | 3.85 | 3.72 | 3.76 | 3.76 | qfq | 8,833,100 | 33,351,825 | -0.53% |
| 2024-06-24 | 3.90 | 3.92 | 3.78 | 3.78 | 3.78 | qfq | 8,781,300 | 33,666,164 | -2.83% |
| 2024-06-21 | 3.90 | 3.94 | 3.86 | 3.89 | 3.89 | qfq | 6,519,300 | 25,447,475 | 0.00% |
| 2024-06-20 | 3.98 | 3.99 | 3.88 | 3.89 | 3.89 | qfq | 9,418,750 | 36,994,275 | -2.26% |
| 2024-06-19 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | qfq | 10,198,850 | 40,966,949 | -2.69% |
| 2024-06-18 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | qfq | 7,576,762 | 30,876,280 | 0.25% |
| 2024-06-17 | 4.05 | 4.12 | 3.98 | 4.08 | 4.08 | qfq | 9,573,600 | 38,939,642 | 0.00% |
| 2024-06-14 | 4.03 | 4.12 | 3.97 | 4.08 | 4.08 | qfq | 12,212,200 | 49,740,131 | 1.24% |
| 2024-06-13 | 4.06 | 4.08 | 4.00 | 4.03 | 4.03 | qfq | 7,545,850 | 30,473,328 | -0.74% |
| 2024-06-12 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | qfq | 8,999,850 | 36,302,326 | 1.75% |
| 2024-06-11 | 4.00 | 4.01 | 3.92 | 3.99 | 3.99 | qfq | 8,890,250 | 35,290,661 | -0.50% |
| 2024-06-07 | 3.96 | 4.06 | 3.95 | 4.01 | 4.01 | qfq | 13,272,040 | 53,158,009 | 1.78% |
| 2024-06-06 | 4.11 | 4.15 | 3.90 | 3.94 | 3.94 | qfq | 22,154,553 | 88,098,900 | -4.14% |
| 2024-06-05 | 4.22 | 4.23 | 4.11 | 4.11 | 4.11 | qfq | 9,758,500 | 40,621,829 | -2.38% |
| 2024-06-04 | 4.20 | 4.21 | 4.11 | 4.21 | 4.21 | qfq | 13,917,112 | 57,887,144 | 0.00% |
| 2024-06-03 | 4.32 | 4.34 | 4.18 | 4.21 | 4.21 | qfq | 18,353,571 | 77,525,799 | -2.55% |
| 2024-05-31 | 4.31 | 4.36 | 4.30 | 4.32 | 4.32 | qfq | 10,342,756 | 44,714,443 | -0.23% |
| 2024-05-30 | 4.39 | 4.42 | 4.30 | 4.33 | 4.33 | qfq | 14,915,868 | 64,578,128 | -0.46% |
| 2024-05-29 | 4.45 | 4.49 | 4.33 | 4.35 | 4.35 | qfq | 19,671,573 | 86,695,349 | -2.47% |
| 2024-05-28 | 4.38 | 4.49 | 4.35 | 4.46 | 4.46 | qfq | 25,468,640 | 113,330,195 | 1.36% |
| 2024-05-27 | 4.40 | 4.40 | 4.27 | 4.40 | 4.40 | qfq | 16,984,103 | 73,838,233 | 1.15% |
| 2024-05-24 | 4.35 | 4.45 | 4.31 | 4.35 | 4.35 | qfq | 17,891,123 | 78,492,389 | 0.69% |
| 2024-05-23 | 4.38 | 4.41 | 4.31 | 4.32 | 4.32 | qfq | 13,843,462 | 60,235,655 | -2.26% |
| 2024-05-22 | 4.32 | 4.43 | 4.32 | 4.42 | 4.42 | qfq | 18,688,850 | 81,749,613 | 2.31% |
| 2024-05-21 | 4.37 | 4.40 | 4.30 | 4.32 | 4.32 | qfq | 14,404,100 | 62,306,667 | -1.14% |
| 2024-05-20 | 4.35 | 4.42 | 4.34 | 4.37 | 4.37 | qfq | 17,755,000 | 77,635,115 | -0.23% |
| 2024-05-17 | 4.38 | 4.43 | 4.32 | 4.38 | 4.38 | qfq | 26,949,080 | 117,863,867 | -0.90% |
| 2024-05-16 | 4.46 | 4.54 | 4.40 | 4.42 | 4.42 | qfq | 53,192,207 | 237,454,880 | -4.12% |
| 2024-05-15 | 4.59 | 4.97 | 4.55 | 4.61 | 4.61 | qfq | 78,261,781 | 371,255,488 | 1.99% |
| 2024-05-14 | 4.42 | 4.54 | 4.40 | 4.52 | 4.52 | qfq | 22,061,368 | 99,104,978 | 2.03% |
| 2024-05-13 | 4.40 | 4.49 | 4.35 | 4.43 | 4.43 | qfq | 19,466,800 | 85,904,878 | -0.67% |
| 2024-05-10 | 4.39 | 4.48 | 4.33 | 4.46 | 4.46 | qfq | 21,795,658 | 96,482,385 | 1.83% |
| 2024-05-09 | 4.27 | 4.44 | 4.27 | 4.38 | 4.38 | qfq | 19,475,100 | 85,383,092 | 1.62% |
| 2024-05-08 | 4.32 | 4.53 | 4.29 | 4.31 | 4.31 | qfq | 24,789,750 | 108,915,321 | -0.46% |
| 2024-05-07 | 4.30 | 4.34 | 4.25 | 4.33 | 4.33 | qfq | 13,555,300 | 58,396,546 | 0.93% |
| 2024-05-06 | 4.28 | 4.34 | 4.27 | 4.29 | 4.29 | qfq | 12,427,220 | 53,303,054 | 1.90% |
| 2024-04-30 | 4.24 | 4.27 | 4.18 | 4.21 | 4.21 | qfq | 14,351,300 | 60,467,935 | -1.41% |
| 2024-04-29 | 4.21 | 4.29 | 4.18 | 4.27 | 4.27 | qfq | 20,557,900 | 87,271,823 | 2.15% |
| 2024-04-26 | 4.06 | 4.35 | 4.06 | 4.18 | 4.18 | qfq | 41,348,327 | 174,530,038 | 5.29% |
| 2024-04-25 | 3.94 | 4.04 | 3.92 | 3.97 | 3.97 | qfq | 11,146,900 | 44,476,583 | 0.76% |
| 2024-04-24 | 3.87 | 3.98 | 3.83 | 3.94 | 3.94 | qfq | 10,732,700 | 42,098,056 | 1.81% |
| 2024-04-23 | 3.87 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 7,047,115 | 27,344,612 | 0.00% |
| 2024-04-22 | 3.80 | 3.94 | 3.76 | 3.87 | 3.87 | qfq | 10,314,550 | 39,817,625 | 0.52% |
| 2024-04-19 | 3.92 | 3.95 | 3.83 | 3.85 | 3.85 | qfq | 10,040,200 | 38,917,864 | -1.79% |
| 2024-04-18 | 4.04 | 4.04 | 3.90 | 3.92 | 3.92 | qfq | 12,190,056 | 48,342,840 | -2.24% |
| 2024-04-17 | 3.72 | 4.02 | 3.72 | 4.01 | 4.01 | qfq | 19,031,197 | 74,662,229 | 7.80% |
| 2024-04-16 | 3.99 | 4.03 | 3.70 | 3.72 | 3.72 | qfq | 25,957,275 | 98,555,634 | -7.46% |
| 2024-04-15 | 4.20 | 4.21 | 3.95 | 4.02 | 4.02 | qfq | 21,368,200 | 86,671,567 | -3.60% |
| 2024-04-12 | 4.25 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 13,419,669 | 56,512,379 | -2.34% |
| 2024-04-11 | 4.23 | 4.36 | 4.19 | 4.27 | 4.27 | qfq | 16,597,158 | 71,324,706 | -0.23% |
| 2024-04-10 | 4.40 | 4.53 | 4.24 | 4.28 | 4.28 | qfq | 23,237,975 | 101,529,732 | -2.28% |
| 2024-04-09 | 4.24 | 4.40 | 4.24 | 4.38 | 4.38 | qfq | 15,652,025 | 67,833,734 | 3.55% |
| 2024-04-08 | 4.36 | 4.40 | 4.23 | 4.23 | 4.23 | qfq | 12,634,287 | 54,285,793 | -2.98% |
| 2024-04-03 | 4.42 | 4.45 | 4.33 | 4.36 | 4.36 | qfq | 10,465,900 | 45,682,841 | -1.58% |
| 2024-04-02 | 4.38 | 4.46 | 4.33 | 4.43 | 4.43 | qfq | 14,834,843 | 65,200,807 | 1.14% |
| 2024-04-01 | 4.27 | 4.39 | 4.27 | 4.38 | 4.38 | qfq | 14,656,112 | 63,649,241 | 2.82% |
| 2024-03-29 | 4.29 | 4.34 | 4.25 | 4.26 | 4.26 | qfq | 12,137,943 | 51,929,009 | -0.70% |
| 2024-03-28 | 4.12 | 4.36 | 4.12 | 4.29 | 4.29 | qfq | 16,583,928 | 71,005,296 | 3.13% |
| 2024-03-27 | 4.37 | 4.38 | 4.16 | 4.16 | 4.16 | qfq | 17,296,250 | 73,713,636 | -4.81% |
| 2024-03-26 | 4.38 | 4.42 | 4.27 | 4.37 | 4.37 | qfq | 22,258,307 | 96,832,133 | -0.46% |
| 2024-03-25 | 4.54 | 4.57 | 4.37 | 4.39 | 4.39 | qfq | 24,652,122 | 109,878,949 | -3.30% |
| 2024-03-22 | 4.68 | 4.71 | 4.49 | 4.54 | 4.54 | qfq | 31,117,505 | 142,049,568 | -3.61% |
| 2024-03-21 | 4.75 | 4.77 | 4.67 | 4.71 | 4.71 | qfq | 17,423,808 | 82,040,774 | -1.05% |
| 2024-03-20 | 4.68 | 4.80 | 4.67 | 4.76 | 4.76 | qfq | 21,619,130 | 102,487,181 | 0.42% |
| 2024-03-19 | 4.65 | 4.93 | 4.65 | 4.74 | 4.74 | qfq | 33,657,955 | 160,863,153 | 1.50% |
| 2024-03-18 | 4.66 | 4.71 | 4.62 | 4.67 | 4.67 | qfq | 16,381,953 | 76,245,948 | 0.65% |
| 2024-03-15 | 4.60 | 4.65 | 4.55 | 4.64 | 4.64 | qfq | 16,760,400 | 76,914,271 | 0.00% |
| 2024-03-14 | 4.69 | 4.74 | 4.57 | 4.64 | 4.64 | qfq | 17,534,400 | 81,578,552 | -1.28% |
| 2024-03-13 | 4.65 | 4.76 | 4.62 | 4.70 | 4.70 | qfq | 19,440,827 | 91,324,252 | 0.86% |
| 2024-03-12 | 4.65 | 4.69 | 4.60 | 4.66 | 4.66 | qfq | 20,401,150 | 94,672,322 | 0.22% |
| 2024-03-11 | 4.48 | 4.65 | 4.48 | 4.65 | 4.65 | qfq | 32,283,988 | 148,454,310 | 4.73% |
| 2024-03-08 | 4.40 | 4.48 | 4.35 | 4.44 | 4.44 | qfq | 14,051,373 | 62,247,735 | 0.68% |
| 2024-03-07 | 4.54 | 4.57 | 4.40 | 4.41 | 4.41 | qfq | 20,720,550 | 92,897,734 | -2.86% |
| 2024-03-06 | 4.45 | 4.66 | 4.43 | 4.54 | 4.54 | qfq | 19,691,480 | 89,146,426 | 1.79% |
| 2024-03-05 | 4.50 | 4.56 | 4.43 | 4.46 | 4.46 | qfq | 18,665,250 | 83,607,480 | -1.55% |
| 2024-03-04 | 4.49 | 4.56 | 4.44 | 4.53 | 4.53 | qfq | 19,570,700 | 88,376,463 | 0.44% |
| 2024-03-01 | 4.42 | 4.55 | 4.40 | 4.51 | 4.51 | qfq | 19,834,150 | 88,790,151 | 1.81% |
| 2024-02-29 | 4.20 | 4.43 | 4.19 | 4.43 | 4.43 | qfq | 23,575,233 | 102,911,642 | 4.24% |
| 2024-02-28 | 4.53 | 4.70 | 4.25 | 4.25 | 4.25 | qfq | 35,372,800 | 158,961,112 | -5.97% |
| 2024-02-27 | 4.31 | 4.52 | 4.30 | 4.52 | 4.52 | qfq | 21,202,444 | 94,317,454 | 3.91% |
| 2024-02-26 | 4.33 | 4.45 | 4.30 | 4.35 | 4.35 | qfq | 19,610,002 | 85,775,107 | -0.46% |
| 2024-02-23 | 4.13 | 4.40 | 4.13 | 4.37 | 4.37 | qfq | 26,332,000 | 112,121,314 | 5.56% |
| 2024-02-22 | 4.06 | 4.17 | 4.05 | 4.14 | 4.14 | qfq | 17,638,427 | 72,666,644 | 1.72% |
| 2024-02-21 | 3.93 | 4.19 | 3.91 | 4.07 | 4.07 | qfq | 22,568,666 | 92,064,597 | 2.78% |
| 2024-02-20 | 3.98 | 3.98 | 3.88 | 3.96 | 3.96 | qfq | 15,472,905 | 60,817,164 | -0.25% |
| 2024-02-19 | 3.86 | 4.00 | 3.86 | 3.97 | 3.97 | qfq | 24,864,041 | 97,929,257 | 3.93% |
| 2024-02-08 | 3.60 | 3.82 | 3.58 | 3.82 | 3.82 | qfq | 28,349,395 | 105,520,138 | 6.70% |
| 2024-02-07 | 3.55 | 3.72 | 3.48 | 3.58 | 3.58 | qfq | 28,053,763 | 101,182,887 | 1.99% |
| 2024-02-06 | 3.31 | 3.60 | 3.12 | 3.51 | 3.51 | qfq | 29,004,719 | 97,250,273 | 4.46% |
| 2024-02-05 | 3.70 | 3.70 | 3.33 | 3.36 | 3.36 | qfq | 33,393,769 | 114,543,714 | -9.19% |
| 2024-02-02 | 3.90 | 3.96 | 3.55 | 3.70 | 3.70 | qfq | 28,376,044 | 106,787,912 | -4.64% |
| 2024-02-01 | 4.01 | 4.05 | 3.87 | 3.88 | 3.88 | qfq | 24,245,845 | 95,683,359 | -3.48% |
| 2024-01-31 | 4.08 | 4.23 | 3.99 | 4.02 | 4.02 | qfq | 35,735,376 | 146,313,877 | -7.59% |
| 2024-01-30 | 4.54 | 4.55 | 4.33 | 4.35 | 4.35 | qfq | 17,552,300 | 77,968,060 | -4.61% |
| 2024-01-29 | 4.80 | 4.83 | 4.56 | 4.56 | 4.56 | qfq | 19,900,300 | 92,554,883 | -5.20% |
| 2024-01-26 | 4.83 | 4.91 | 4.78 | 4.81 | 4.81 | qfq | 16,211,850 | 78,383,995 | -1.03% |
| 2024-01-25 | 4.74 | 4.87 | 4.67 | 4.86 | 4.86 | qfq | 21,437,700 | 102,731,195 | 2.53% |
| 2024-01-24 | 4.80 | 4.83 | 4.54 | 4.74 | 4.74 | qfq | 22,849,042 | 106,902,849 | -0.21% |
| 2024-01-23 | 4.61 | 4.89 | 4.59 | 4.75 | 4.75 | qfq | 23,520,000 | 111,431,303 | 0.42% |
| 2024-01-22 | 5.02 | 5.02 | 4.70 | 4.73 | 4.73 | qfq | 38,112,450 | 185,419,653 | -6.71% |
| 2024-01-19 | 5.35 | 5.36 | 5.07 | 5.07 | 5.07 | qfq | 35,735,936 | 185,071,795 | -5.23% |
| 2024-01-18 | 5.38 | 5.44 | 5.15 | 5.35 | 5.35 | qfq | 36,804,000 | 193,885,313 | -0.74% |
| 2024-01-17 | 5.67 | 5.67 | 5.37 | 5.39 | 5.39 | qfq | 31,463,996 | 173,285,187 | -4.94% |
| 2024-01-16 | 5.63 | 5.73 | 5.53 | 5.67 | 5.67 | qfq | 34,659,072 | 194,949,565 | 0.00% |
| 2024-01-15 | 5.74 | 5.78 | 5.64 | 5.67 | 5.67 | qfq | 50,323,191 | 286,206,425 | -2.91% |
| 2024-01-12 | 5.54 | 6.01 | 5.51 | 5.84 | 5.84 | qfq | 104,104,759 | 598,949,655 | 3.55% |
| 2024-01-11 | 5.25 | 5.78 | 5.22 | 5.64 | 5.64 | qfq | 79,913,826 | 448,331,668 | 7.43% |
| 2024-01-10 | 5.23 | 5.33 | 5.12 | 5.25 | 5.25 | qfq | 14,552,163 | 76,281,569 | 0.19% |
| 2024-01-09 | 5.22 | 5.38 | 5.18 | 5.24 | 5.24 | qfq | 13,158,150 | 69,242,524 | -0.19% |
| 2024-01-08 | 5.35 | 5.39 | 5.25 | 5.25 | 5.25 | qfq | 10,384,600 | 55,149,839 | -2.05% |
| 2024-01-05 | 5.45 | 5.53 | 5.34 | 5.36 | 5.36 | qfq | 13,098,200 | 71,111,526 | -2.01% |
| 2024-01-04 | 5.53 | 5.54 | 5.44 | 5.47 | 5.47 | qfq | 11,369,800 | 62,350,131 | -1.26% |
| 2024-01-03 | 5.62 | 5.65 | 5.48 | 5.54 | 5.54 | qfq | 16,568,800 | 91,885,634 | 0.00% |
| 2024-01-02 | 5.62 | 5.62 | 5.52 | 5.54 | 5.54 | qfq | 13,929,303 | 77,453,009 | -1.25% |
| 2023-12-29 | 5.50 | 5.65 | 5.49 | 5.61 | 5.61 | qfq | 19,427,499 | 108,530,679 | 1.81% |
| 2023-12-28 | 5.25 | 5.54 | 5.19 | 5.51 | 5.51 | qfq | 31,760,350 | 172,774,932 | 4.95% |
| 2023-12-27 | 5.26 | 5.28 | 5.14 | 5.25 | 5.25 | qfq | 10,824,500 | 56,473,409 | -0.19% |
| 2023-12-26 | 5.38 | 5.38 | 5.25 | 5.26 | 5.26 | qfq | 11,727,502 | 62,184,198 | -2.41% |
| 2023-12-25 | 5.34 | 5.40 | 5.30 | 5.39 | 5.39 | qfq | 11,794,200 | 63,260,137 | 1.13% |
| 2023-12-22 | 5.32 | 5.41 | 5.24 | 5.33 | 5.33 | qfq | 15,916,650 | 84,772,898 | 0.00% |
| 2023-12-21 | 5.17 | 5.38 | 5.17 | 5.33 | 5.33 | qfq | 16,201,510 | 85,548,322 | 2.30% |
| 2023-12-20 | 5.31 | 5.32 | 5.21 | 5.21 | 5.21 | qfq | 10,194,600 | 53,537,234 | -1.88% |
| 2023-12-19 | 5.28 | 5.38 | 5.25 | 5.31 | 5.31 | qfq | 9,972,800 | 53,079,999 | 0.00% |
| 2023-12-18 | 5.35 | 5.41 | 5.28 | 5.31 | 5.31 | qfq | 13,672,466 | 73,002,413 | -1.48% |
| 2023-12-15 | 5.48 | 5.52 | 5.37 | 5.39 | 5.39 | qfq | 18,861,200 | 102,600,153 | -0.55% |
| 2023-12-14 | 5.41 | 5.62 | 5.41 | 5.42 | 5.42 | qfq | 22,799,094 | 125,302,309 | 0.56% |
| 2023-12-13 | 5.47 | 5.47 | 5.39 | 5.39 | 5.39 | qfq | 9,414,275 | 51,006,941 | -1.46% |
| 2023-12-12 | 5.49 | 5.54 | 5.44 | 5.47 | 5.47 | qfq | 12,261,820 | 67,153,046 | 0.37% |
| 2023-12-11 | 5.43 | 5.47 | 5.37 | 5.45 | 5.45 | qfq | 15,201,562 | 82,404,068 | 0.18% |
| 2023-12-08 | 5.58 | 5.60 | 5.42 | 5.44 | 5.44 | qfq | 17,362,020 | 95,311,376 | -1.63% |
| 2023-12-07 | 5.55 | 5.56 | 5.48 | 5.53 | 5.53 | qfq | 13,255,296 | 73,148,233 | -0.18% |
| 2023-12-06 | 5.48 | 5.61 | 5.42 | 5.54 | 5.54 | qfq | 20,049,087 | 111,451,379 | 1.09% |
| 2023-12-05 | 5.64 | 5.66 | 5.45 | 5.48 | 5.48 | qfq | 23,136,494 | 128,259,296 | -2.84% |
| 2023-12-04 | 5.73 | 5.73 | 5.62 | 5.64 | 5.64 | qfq | 17,064,824 | 96,422,257 | -1.40% |
| 2023-12-01 | 5.69 | 5.74 | 5.62 | 5.72 | 5.72 | qfq | 12,660,275 | 71,862,510 | 0.53% |
| 2023-11-30 | 5.75 | 5.76 | 5.62 | 5.69 | 5.69 | qfq | 17,336,100 | 98,524,766 | -1.04% |
| 2023-11-29 | 5.86 | 5.94 | 5.74 | 5.75 | 5.75 | qfq | 18,229,200 | 105,798,419 | -1.88% |
| 2023-11-28 | 5.79 | 5.88 | 5.71 | 5.86 | 5.86 | qfq | 23,733,670 | 137,638,341 | 1.74% |
| 2023-11-27 | 5.73 | 5.83 | 5.71 | 5.76 | 5.76 | qfq | 15,998,146 | 92,033,766 | -0.35% |
| 2023-11-24 | 5.88 | 5.91 | 5.76 | 5.78 | 5.78 | qfq | 23,564,151 | 136,969,765 | -2.36% |
| 2023-11-23 | 5.93 | 5.98 | 5.88 | 5.92 | 5.92 | qfq | 26,296,648 | 155,754,993 | 0.68% |
| 2023-11-22 | 6.04 | 6.08 | 5.88 | 5.88 | 5.88 | qfq | 37,895,192 | 225,377,100 | -3.45% |
| 2023-11-21 | 6.21 | 6.21 | 6.08 | 6.09 | 6.09 | qfq | 45,703,722 | 280,240,162 | -1.77% |
| 2023-11-20 | 6.18 | 6.28 | 6.08 | 6.20 | 6.20 | qfq | 85,424,645 | 526,790,253 | 2.65% |
| 2023-11-17 | 5.63 | 6.19 | 5.59 | 6.04 | 6.04 | qfq | 93,308,210 | 563,053,523 | 7.28% |
| 2023-11-16 | 5.73 | 5.78 | 5.62 | 5.63 | 5.63 | qfq | 16,944,400 | 96,061,596 | -2.60% |
| 2023-11-15 | 5.72 | 5.82 | 5.71 | 5.78 | 5.78 | qfq | 19,942,537 | 115,059,190 | 2.12% |
| 2023-11-14 | 5.68 | 5.71 | 5.61 | 5.66 | 5.66 | qfq | 11,743,030 | 66,427,353 | -0.18% |
| 2023-11-13 | 5.65 | 5.69 | 5.60 | 5.67 | 5.67 | qfq | 11,641,511 | 65,668,567 | 0.53% |
| 2023-11-10 | 5.65 | 5.66 | 5.56 | 5.64 | 5.64 | qfq | 10,585,950 | 59,491,809 | -0.35% |
| 2023-11-09 | 5.67 | 5.70 | 5.62 | 5.66 | 5.66 | qfq | 11,819,300 | 66,907,452 | -0.18% |
| 2023-11-08 | 5.63 | 5.73 | 5.59 | 5.67 | 5.67 | qfq | 18,820,914 | 106,533,146 | 1.07% |
| 2023-11-07 | 5.59 | 5.64 | 5.56 | 5.61 | 5.61 | qfq | 13,794,958 | 77,446,007 | 0.18% |
| 2023-11-06 | 5.48 | 5.64 | 5.48 | 5.60 | 5.60 | qfq | 20,890,538 | 116,866,680 | 2.75% |
| 2023-11-03 | 5.32 | 5.50 | 5.32 | 5.45 | 5.45 | qfq | 17,243,200 | 93,841,669 | 2.44% |
| 2023-11-02 | 5.43 | 5.45 | 5.31 | 5.32 | 5.32 | qfq | 11,749,200 | 62,831,013 | -1.85% |
| 2023-11-01 | 5.35 | 5.51 | 5.32 | 5.42 | 5.42 | qfq | 17,506,950 | 94,907,868 | 1.50% |
| 2023-10-31 | 5.46 | 5.48 | 5.31 | 5.34 | 5.34 | qfq | 14,059,103 | 75,309,450 | -2.38% |
| 2023-10-30 | 5.44 | 5.49 | 5.39 | 5.47 | 5.47 | qfq | 18,098,815 | 98,661,428 | 0.37% |
| 2023-10-27 | 5.26 | 5.46 | 5.18 | 5.45 | 5.45 | qfq | 24,568,025 | 131,415,061 | 3.22% |
| 2023-10-26 | 5.13 | 5.28 | 5.01 | 5.28 | 5.28 | qfq | 25,542,950 | 131,915,764 | 3.53% |
| 2023-10-25 | 5.18 | 5.22 | 5.07 | 5.10 | 5.10 | qfq | 15,328,800 | 78,619,670 | -0.20% |
| 2023-10-24 | 5.08 | 5.14 | 5.03 | 5.11 | 5.11 | qfq | 14,422,450 | 73,505,205 | 0.59% |
| 2023-10-23 | 5.24 | 5.29 | 5.06 | 5.08 | 5.08 | qfq | 16,703,550 | 85,719,545 | -4.33% |
| 2023-10-20 | 5.20 | 5.40 | 5.19 | 5.31 | 5.31 | qfq | 16,050,303 | 85,599,130 | 1.14% |
| 2023-10-19 | 5.28 | 5.37 | 5.23 | 5.25 | 5.25 | qfq | 14,441,224 | 76,253,026 | -1.69% |
| 2023-10-18 | 5.56 | 5.60 | 5.33 | 5.34 | 5.34 | qfq | 18,911,977 | 102,314,657 | -2.02% |
| 2023-10-17 | 5.53 | 5.53 | 5.43 | 5.45 | 5.45 | qfq | 11,153,000 | 60,984,392 | -0.91% |
| 2023-10-16 | 5.67 | 5.67 | 5.48 | 5.50 | 5.50 | qfq | 15,731,100 | 86,906,015 | -2.83% |
| 2023-10-13 | 5.69 | 5.71 | 5.58 | 5.66 | 5.66 | qfq | 15,461,550 | 87,096,480 | -1.39% |
| 2023-10-12 | 5.63 | 5.75 | 5.61 | 5.74 | 5.74 | qfq | 18,011,900 | 102,711,539 | 2.32% |
| 2023-10-11 | 5.69 | 5.70 | 5.60 | 5.61 | 5.61 | qfq | 13,159,400 | 74,170,447 | -1.23% |
| 2023-10-10 | 5.61 | 5.74 | 5.61 | 5.68 | 5.68 | qfq | 17,112,350 | 97,251,146 | 1.43% |
| 2023-10-09 | 5.58 | 5.63 | 5.56 | 5.60 | 5.60 | qfq | 10,681,100 | 59,801,628 | 0.54% |
| 2023-09-28 | 5.58 | 5.62 | 5.53 | 5.57 | 5.57 | qfq | 11,573,257 | 64,374,911 | 0.18% |
| 2023-09-27 | 5.43 | 5.62 | 5.43 | 5.56 | 5.56 | qfq | 20,058,925 | 111,394,942 | 2.39% |
| 2023-09-26 | 5.48 | 5.50 | 5.41 | 5.43 | 5.43 | qfq | 8,200,100 | 44,681,587 | -0.73% |
| 2023-09-25 | 5.50 | 5.55 | 5.45 | 5.47 | 5.47 | qfq | 9,632,950 | 52,740,330 | -0.91% |
| 2023-09-22 | 5.40 | 5.53 | 5.38 | 5.52 | 5.52 | qfq | 13,954,050 | 76,436,148 | 2.22% |
| 2023-09-21 | 5.42 | 5.48 | 5.38 | 5.40 | 5.40 | qfq | 11,359,655 | 61,563,002 | -0.37% |
| 2023-09-20 | 5.49 | 5.51 | 5.40 | 5.42 | 5.42 | qfq | 11,107,885 | 60,475,255 | -1.28% |
| 2023-09-19 | 5.63 | 5.65 | 5.46 | 5.49 | 5.49 | qfq | 18,447,210 | 101,782,204 | -3.00% |
| 2023-09-18 | 5.58 | 5.70 | 5.49 | 5.66 | 5.66 | qfq | 13,839,730 | 77,824,938 | 1.62% |
| 2023-09-15 | 5.58 | 5.64 | 5.51 | 5.57 | 5.57 | qfq | 9,578,100 | 53,275,146 | -0.18% |
| 2023-09-14 | 5.67 | 5.70 | 5.55 | 5.58 | 5.58 | qfq | 11,138,100 | 62,342,503 | -1.59% |
| 2023-09-13 | 5.76 | 5.79 | 5.62 | 5.67 | 5.67 | qfq | 14,789,339 | 84,037,547 | -2.24% |
| 2023-09-12 | 5.79 | 5.86 | 5.77 | 5.80 | 5.80 | qfq | 8,323,200 | 48,388,073 | -0.17% |
| 2023-09-11 | 5.72 | 5.85 | 5.66 | 5.81 | 5.81 | qfq | 12,917,300 | 74,547,908 | 1.40% |
| 2023-09-08 | 5.76 | 5.80 | 5.73 | 5.73 | 5.73 | qfq | 10,065,700 | 57,939,689 | -0.69% |
| 2023-09-07 | 5.99 | 5.99 | 5.75 | 5.77 | 5.77 | qfq | 18,259,200 | 106,544,353 | -3.19% |
| 2023-09-06 | 5.85 | 6.00 | 5.82 | 5.96 | 5.96 | qfq | 16,718,516 | 98,789,799 | 1.53% |
| 2023-09-05 | 5.81 | 5.89 | 5.79 | 5.87 | 5.87 | qfq | 15,097,214 | 88,246,566 | 0.51% |
| 2023-09-04 | 5.76 | 5.84 | 5.71 | 5.84 | 5.84 | qfq | 21,780,255 | 126,202,061 | 2.10% |
| 2023-09-01 | 5.78 | 5.79 | 5.70 | 5.72 | 5.72 | qfq | 7,900,787 | 45,238,072 | -0.35% |
| 2023-08-31 | 5.81 | 5.83 | 5.70 | 5.74 | 5.74 | qfq | 11,285,150 | 64,811,954 | -1.71% |
| 2023-08-30 | 5.79 | 5.87 | 5.75 | 5.84 | 5.84 | qfq | 19,017,400 | 110,642,531 | 1.21% |
| 2023-08-29 | 5.60 | 5.79 | 5.57 | 5.77 | 5.77 | qfq | 22,413,260 | 128,427,990 | 3.04% |
| 2023-08-28 | 5.81 | 5.88 | 5.59 | 5.60 | 5.60 | qfq | 26,601,590 | 152,284,181 | 1.27% |
| 2023-08-25 | 5.70 | 5.70 | 5.50 | 5.53 | 5.53 | qfq | 23,431,791 | 130,977,346 | -3.15% |
| 2023-08-24 | 5.67 | 5.79 | 5.65 | 5.71 | 5.71 | qfq | 17,361,157 | 99,389,785 | 0.71% |
| 2023-08-23 | 5.79 | 5.81 | 5.65 | 5.67 | 5.67 | qfq | 14,672,970 | 83,938,236 | -2.41% |
| 2023-08-22 | 5.81 | 5.87 | 5.66 | 5.81 | 5.81 | qfq | 21,970,433 | 126,349,710 | 0.17% |
| 2023-08-21 | 5.84 | 5.95 | 5.80 | 5.80 | 5.80 | qfq | 16,070,323 | 94,280,238 | -1.53% |
| 2023-08-18 | 6.04 | 6.11 | 5.89 | 5.89 | 5.89 | qfq | 21,591,500 | 129,114,758 | -2.97% |
| 2023-08-17 | 5.96 | 6.10 | 5.91 | 6.07 | 6.07 | qfq | 13,564,104 | 81,756,877 | 1.51% |
| 2023-08-16 | 6.00 | 6.16 | 5.96 | 5.98 | 5.98 | qfq | 16,352,051 | 98,904,488 | -0.50% |
| 2023-08-15 | 6.18 | 6.22 | 5.98 | 6.01 | 6.01 | qfq | 21,272,276 | 128,777,108 | -2.75% |
| 2023-08-14 | 6.18 | 6.21 | 6.08 | 6.18 | 6.18 | qfq | 14,355,187 | 88,106,158 | 0.00% |
| 2023-08-11 | 6.37 | 6.40 | 6.17 | 6.18 | 6.18 | qfq | 16,327,761 | 102,181,749 | -2.98% |
| 2023-08-10 | 6.32 | 6.41 | 6.31 | 6.37 | 6.37 | qfq | 9,127,819 | 58,179,255 | 0.79% |
| 2023-08-09 | 6.38 | 6.41 | 6.32 | 6.32 | 6.32 | qfq | 12,206,351 | 77,501,801 | -1.40% |
| 2023-08-08 | 6.45 | 6.48 | 6.38 | 6.41 | 6.41 | qfq | 11,923,478 | 76,495,563 | -0.77% |
| 2023-08-07 | 6.54 | 6.56 | 6.43 | 6.46 | 6.46 | qfq | 13,127,564 | 84,878,915 | -0.92% |
| 2023-08-04 | 6.42 | 6.55 | 6.42 | 6.52 | 6.52 | qfq | 17,685,510 | 114,752,741 | 1.72% |
| 2023-08-03 | 6.39 | 6.46 | 6.38 | 6.41 | 6.41 | qfq | 11,675,592 | 74,954,860 | -0.16% |
| 2023-08-02 | 6.37 | 6.44 | 6.37 | 6.42 | 6.42 | qfq | 11,106,900 | 71,240,206 | -0.16% |
| 2023-08-01 | 6.53 | 6.53 | 6.38 | 6.43 | 6.43 | qfq | 14,089,339 | 90,332,514 | -0.77% |
| 2023-07-31 | 6.43 | 6.53 | 6.38 | 6.48 | 6.48 | qfq | 17,525,874 | 113,666,798 | 1.25% |
| 2023-07-28 | 6.33 | 6.42 | 6.25 | 6.40 | 6.40 | qfq | 16,568,746 | 105,048,348 | 0.63% |
| 2023-07-27 | 6.36 | 6.47 | 6.34 | 6.36 | 6.36 | qfq | 14,634,500 | 93,535,646 | -0.16% |
| 2023-07-26 | 6.52 | 6.52 | 6.36 | 6.37 | 6.37 | qfq | 18,145,442 | 116,255,744 | -2.30% |
| 2023-07-25 | 6.40 | 6.55 | 6.40 | 6.52 | 6.52 | qfq | 23,466,918 | 152,194,707 | 3.00% |
| 2023-07-24 | 6.41 | 6.48 | 6.31 | 6.33 | 6.33 | qfq | 22,202,843 | 141,337,442 | -2.16% |
| 2023-07-21 | 6.50 | 6.57 | 6.44 | 6.47 | 6.47 | qfq | 17,777,097 | 115,353,494 | -1.07% |
| 2023-07-20 | 6.71 | 6.74 | 6.53 | 6.54 | 6.54 | qfq | 21,016,577 | 139,242,318 | -1.80% |
| 2023-07-19 | 6.82 | 6.88 | 6.61 | 6.66 | 6.66 | qfq | 36,141,035 | 242,057,395 | -2.77% |
| 2023-07-18 | 6.98 | 6.99 | 6.82 | 6.85 | 6.85 | qfq | 23,262,703 | 159,405,517 | -1.72% |