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
远 望 谷002161.SZ
最近收盘价4.952026-07-17
最近交易日2026-07-17
成交量（股）22,909,400
成交额（元）115,133,738
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-13 | cash_dividend | 0.01352 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-20 | cash_dividend | 0.018 | — | — | — | 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 | 5.09 | 5.18 | 4.89 | 4.95 | 4.95 | qfq | 22,909,400 | 115,133,738 | -3.70% |
| 2026-07-16 | 4.95 | 5.38 | 4.94 | 5.14 | 5.14 | qfq | 25,428,233 | 131,905,768 | 1.78% |
| 2026-07-15 | 5.06 | 5.38 | 4.94 | 5.05 | 5.05 | qfq | 24,962,890 | 128,960,997 | 1.00% |
| 2026-07-14 | 4.90 | 5.01 | 4.76 | 5.00 | 5.00 | qfq | 16,307,097 | 79,596,672 | 2.04% |
| 2026-07-13 | 5.23 | 5.26 | 4.87 | 4.90 | 4.90 | qfq | 20,369,345 | 101,990,747 | -7.20% |
| 2026-07-10 | 5.15 | 5.45 | 5.15 | 5.28 | 5.27 | qfq | 16,492,930 | 87,638,971 | 1.54% |
| 2026-07-09 | 5.23 | 5.25 | 4.98 | 5.20 | 5.19 | qfq | 17,196,560 | 88,241,959 | -0.57% |
| 2026-07-08 | 5.25 | 5.36 | 5.20 | 5.23 | 5.22 | qfq | 11,974,500 | 63,124,925 | -0.76% |
| 2026-07-07 | 5.49 | 5.49 | 5.24 | 5.27 | 5.26 | qfq | 14,351,900 | 76,795,843 | -3.48% |
| 2026-07-06 | 5.78 | 5.83 | 5.45 | 5.46 | 5.45 | qfq | 17,069,900 | 94,922,479 | -2.85% |
| 2026-07-03 | 5.58 | 5.79 | 5.52 | 5.62 | 5.61 | qfq | 26,958,661 | 151,981,987 | 1.81% |
| 2026-07-02 | 5.95 | 5.95 | 5.48 | 5.52 | 5.51 | qfq | 41,516,541 | 235,218,744 | -6.76% |
| 2026-07-01 | 5.49 | 5.92 | 5.44 | 5.92 | 5.90 | qfq | 26,633,514 | 155,019,089 | 10.04% |
| 2026-06-30 | 5.27 | 5.43 | 5.24 | 5.38 | 5.37 | qfq | 13,378,920 | 71,451,519 | 1.13% |
| 2026-06-29 | 5.36 | 5.42 | 5.13 | 5.32 | 5.31 | qfq | 16,988,069 | 89,890,005 | -1.48% |
| 2026-06-26 | 5.80 | 5.80 | 5.40 | 5.40 | 5.39 | qfq | 21,426,587 | 117,984,406 | -6.90% |
| 2026-06-25 | 5.85 | 6.01 | 5.69 | 5.80 | 5.79 | qfq | 19,135,126 | 111,079,249 | -1.36% |
| 2026-06-24 | 5.96 | 6.02 | 5.73 | 5.88 | 5.86 | qfq | 22,860,965 | 133,720,307 | -2.65% |
| 2026-06-23 | 6.14 | 6.38 | 6.00 | 6.04 | 6.02 | qfq | 31,858,217 | 196,811,688 | 0.50% |
| 2026-06-22 | 6.12 | 6.18 | 5.79 | 6.01 | 5.99 | qfq | 30,445,339 | 180,638,024 | -1.31% |
| 2026-06-18 | 6.26 | 6.41 | 6.06 | 6.09 | 6.07 | qfq | 45,461,534 | 281,939,606 | -2.72% |
| 2026-06-17 | 5.74 | 6.26 | 5.66 | 6.26 | 6.24 | qfq | 47,166,946 | 280,800,955 | 10.02% |
| 2026-06-16 | 5.61 | 5.72 | 5.46 | 5.69 | 5.68 | qfq | 19,612,430 | 109,782,723 | 1.61% |
| 2026-06-15 | 5.60 | 5.76 | 5.54 | 5.60 | 5.59 | qfq | 16,037,200 | 90,464,416 | 0.90% |
| 2026-06-12 | 5.55 | 5.67 | 5.52 | 5.55 | 5.54 | qfq | 14,462,400 | 81,036,183 | 1.09% |
| 2026-06-11 | 5.61 | 5.66 | 5.41 | 5.49 | 5.48 | qfq | 15,377,800 | 84,281,914 | -3.35% |
| 2026-06-10 | 5.66 | 5.74 | 5.57 | 5.68 | 5.67 | qfq | 16,597,010 | 94,151,097 | -1.22% |
| 2026-06-09 | 5.80 | 5.84 | 5.66 | 5.75 | 5.74 | qfq | 12,003,801 | 68,921,206 | 0.35% |
| 2026-06-08 | 5.93 | 6.02 | 5.65 | 5.73 | 5.72 | qfq | 19,736,194 | 114,811,993 | -4.98% |
| 2026-06-05 | 6.01 | 6.20 | 5.94 | 6.03 | 6.01 | qfq | 15,672,401 | 95,415,632 | 0.50% |
| 2026-06-04 | 6.00 | 6.09 | 5.92 | 6.00 | 5.98 | qfq | 11,136,000 | 66,810,020 | -0.66% |
| 2026-06-03 | 6.10 | 6.14 | 5.96 | 6.04 | 6.02 | qfq | 14,130,452 | 85,519,429 | -0.98% |
| 2026-06-02 | 6.32 | 6.37 | 6.03 | 6.10 | 6.08 | qfq | 15,320,100 | 93,817,262 | -3.94% |
| 2026-06-01 | 6.21 | 6.44 | 6.16 | 6.35 | 6.33 | qfq | 15,815,000 | 100,560,987 | 1.76% |
| 2026-05-29 | 6.50 | 6.63 | 6.22 | 6.24 | 6.22 | qfq | 20,085,613 | 128,360,059 | -5.31% |
| 2026-05-28 | 6.41 | 6.65 | 6.33 | 6.59 | 6.57 | qfq | 21,235,500 | 137,940,276 | 2.49% |
| 2026-05-27 | 6.50 | 6.54 | 6.32 | 6.43 | 6.41 | qfq | 16,441,800 | 105,687,333 | -1.38% |
| 2026-05-26 | 6.66 | 6.72 | 6.39 | 6.52 | 6.50 | qfq | 19,859,000 | 129,277,198 | -2.98% |
| 2026-05-25 | 6.58 | 6.90 | 6.43 | 6.72 | 6.70 | qfq | 22,621,013 | 151,201,071 | 2.75% |
| 2026-05-22 | 6.57 | 6.62 | 6.42 | 6.54 | 6.52 | qfq | 17,386,800 | 113,613,612 | 1.08% |
| 2026-05-21 | 6.79 | 6.87 | 6.44 | 6.47 | 6.45 | qfq | 20,494,500 | 136,608,550 | -4.15% |
| 2026-05-20 | 6.84 | 6.87 | 6.69 | 6.75 | 6.73 | qfq | 17,348,962 | 117,235,888 | -2.17% |
| 2026-05-19 | 7.00 | 7.27 | 6.87 | 6.90 | 6.88 | qfq | 32,101,960 | 225,540,191 | -1.71% |
| 2026-05-18 | 6.61 | 7.10 | 6.52 | 7.02 | 7.00 | qfq | 32,631,093 | 224,537,522 | 5.88% |
| 2026-05-15 | 6.81 | 6.83 | 6.57 | 6.63 | 6.61 | qfq | 20,012,400 | 133,639,582 | -2.50% |
| 2026-05-14 | 6.99 | 7.15 | 6.69 | 6.80 | 6.78 | qfq | 27,438,058 | 188,245,535 | -2.16% |
| 2026-05-13 | 7.01 | 7.06 | 6.90 | 6.95 | 6.93 | qfq | 19,879,460 | 138,439,130 | -0.86% |
| 2026-05-12 | 7.25 | 7.25 | 6.94 | 7.01 | 6.99 | qfq | 24,825,387 | 175,062,543 | -3.58% |
| 2026-05-11 | 7.20 | 7.29 | 7.12 | 7.27 | 7.25 | qfq | 21,056,064 | 151,651,366 | 1.11% |
| 2026-05-08 | 7.09 | 7.24 | 6.87 | 7.19 | 7.17 | qfq | 23,209,806 | 164,930,877 | 1.70% |
| 2026-05-07 | 6.88 | 7.09 | 6.87 | 7.07 | 7.05 | qfq | 24,674,060 | 172,178,637 | 3.06% |
| 2026-05-06 | 6.82 | 6.92 | 6.73 | 6.86 | 6.84 | qfq | 32,084,513 | 218,927,270 | 1.78% |
| 2026-04-30 | 6.96 | 7.12 | 6.71 | 6.74 | 6.72 | qfq | 34,966,696 | 238,141,190 | -4.13% |
| 2026-04-29 | 6.69 | 7.10 | 6.38 | 7.03 | 7.01 | qfq | 49,011,940 | 334,214,842 | -0.42% |
| 2026-04-28 | 7.20 | 7.21 | 7.02 | 7.06 | 7.04 | qfq | 18,596,800 | 131,725,270 | -1.94% |
| 2026-04-27 | 7.25 | 7.27 | 7.08 | 7.20 | 7.18 | qfq | 18,624,438 | 133,564,089 | -0.69% |
| 2026-04-24 | 7.31 | 7.32 | 7.05 | 7.25 | 7.23 | qfq | 20,446,713 | 146,470,590 | -0.82% |
| 2026-04-23 | 7.31 | 7.59 | 7.20 | 7.31 | 7.29 | qfq | 29,833,557 | 218,487,635 | 0.14% |
| 2026-04-22 | 6.96 | 7.38 | 6.89 | 7.30 | 7.28 | qfq | 30,054,262 | 214,592,044 | 4.14% |
| 2026-04-21 | 7.18 | 7.18 | 6.95 | 7.01 | 6.99 | qfq | 19,835,600 | 139,438,790 | -2.77% |
| 2026-04-20 | 7.21 | 7.33 | 7.18 | 7.21 | 7.19 | qfq | 15,852,401 | 114,904,799 | -0.28% |
| 2026-04-17 | 7.34 | 7.37 | 7.19 | 7.23 | 7.21 | qfq | 16,333,200 | 118,158,941 | -1.50% |
| 2026-04-16 | 7.26 | 7.36 | 7.15 | 7.34 | 7.32 | qfq | 16,118,272 | 117,591,594 | 1.38% |
| 2026-04-15 | 7.36 | 7.48 | 7.21 | 7.24 | 7.22 | qfq | 18,860,641 | 138,162,388 | -0.82% |
| 2026-04-14 | 7.37 | 7.43 | 7.18 | 7.30 | 7.28 | qfq | 20,453,299 | 148,366,840 | 0.00% |
| 2026-04-13 | 7.40 | 7.49 | 7.26 | 7.30 | 7.28 | qfq | 19,475,576 | 143,182,062 | -2.14% |
| 2026-04-10 | 7.53 | 7.62 | 7.44 | 7.46 | 7.44 | qfq | 14,445,001 | 108,882,233 | -0.13% |
| 2026-04-09 | 7.57 | 7.63 | 7.40 | 7.47 | 7.45 | qfq | 19,210,700 | 143,703,725 | -2.35% |
| 2026-04-08 | 7.53 | 7.67 | 7.53 | 7.65 | 7.63 | qfq | 19,613,300 | 149,382,694 | 3.66% |
| 2026-04-07 | 7.25 | 7.43 | 7.25 | 7.38 | 7.36 | qfq | 11,180,376 | 82,295,059 | 1.93% |
| 2026-04-03 | 7.49 | 7.49 | 7.20 | 7.24 | 7.22 | qfq | 13,541,300 | 98,439,258 | -2.29% |
| 2026-04-02 | 7.70 | 7.70 | 7.36 | 7.41 | 7.39 | qfq | 15,982,300 | 119,691,526 | -3.01% |
| 2026-04-01 | 7.66 | 7.75 | 7.53 | 7.64 | 7.62 | qfq | 14,800,500 | 112,806,228 | 1.46% |
| 2026-03-31 | 7.58 | 7.75 | 7.48 | 7.53 | 7.51 | qfq | 20,360,801 | 154,680,340 | -1.57% |
| 2026-03-30 | 7.31 | 7.69 | 7.31 | 7.65 | 7.63 | qfq | 19,136,200 | 143,880,436 | 2.41% |
| 2026-03-27 | 7.22 | 7.54 | 7.17 | 7.47 | 7.45 | qfq | 17,407,301 | 128,744,961 | 1.91% |
| 2026-03-26 | 7.60 | 7.61 | 7.28 | 7.33 | 7.31 | qfq | 19,606,500 | 144,900,960 | -3.55% |
| 2026-03-25 | 7.24 | 7.87 | 7.21 | 7.60 | 7.58 | qfq | 38,049,601 | 289,271,216 | 4.97% |
| 2026-03-24 | 7.05 | 7.25 | 6.95 | 7.24 | 7.22 | qfq | 25,495,081 | 180,967,930 | 4.62% |
| 2026-03-23 | 7.30 | 7.32 | 6.82 | 6.92 | 6.90 | qfq | 30,831,000 | 218,668,084 | -7.11% |
| 2026-03-20 | 7.96 | 7.97 | 7.45 | 7.45 | 7.43 | qfq | 25,021,566 | 191,120,135 | -4.97% |
| 2026-03-19 | 8.16 | 8.16 | 7.80 | 7.84 | 7.82 | qfq | 27,400,464 | 217,548,228 | -5.08% |
| 2026-03-18 | 8.02 | 8.34 | 7.92 | 8.26 | 8.24 | qfq | 30,714,590 | 249,457,424 | 4.69% |
| 2026-03-17 | 8.30 | 8.36 | 7.88 | 7.89 | 7.87 | qfq | 25,085,500 | 202,515,293 | -4.94% |
| 2026-03-16 | 8.05 | 8.43 | 7.99 | 8.30 | 8.28 | qfq | 36,378,800 | 301,157,377 | 4.14% |
| 2026-03-13 | 8.19 | 8.21 | 7.94 | 7.97 | 7.95 | qfq | 25,819,955 | 208,496,544 | -3.28% |
| 2026-03-12 | 8.27 | 8.44 | 8.19 | 8.24 | 8.22 | qfq | 21,562,300 | 179,009,272 | -0.36% |
| 2026-03-11 | 8.28 | 8.41 | 8.23 | 8.27 | 8.25 | qfq | 23,950,003 | 198,901,224 | 0.24% |
| 2026-03-10 | 8.27 | 8.42 | 8.18 | 8.25 | 8.23 | qfq | 22,223,968 | 184,398,870 | 0.86% |
| 2026-03-09 | 7.88 | 8.25 | 7.63 | 8.18 | 8.16 | qfq | 39,693,864 | 316,504,748 | 1.87% |
| 2026-03-06 | 7.80 | 8.05 | 7.73 | 8.03 | 8.01 | qfq | 20,869,700 | 165,605,467 | 2.03% |
| 2026-03-05 | 7.85 | 8.00 | 7.81 | 7.87 | 7.85 | qfq | 27,155,200 | 214,250,228 | 2.08% |
| 2026-03-04 | 7.65 | 7.84 | 7.60 | 7.71 | 7.69 | qfq | 30,338,254 | 233,712,067 | -1.15% |
| 2026-03-03 | 8.50 | 8.51 | 7.74 | 7.80 | 7.78 | qfq | 47,315,692 | 382,202,083 | -7.14% |
| 2026-03-02 | 8.92 | 9.05 | 8.36 | 8.40 | 8.38 | qfq | 48,911,384 | 419,276,224 | -7.39% |
| 2026-02-27 | 8.82 | 9.08 | 8.80 | 9.07 | 9.05 | qfq | 27,732,373 | 249,649,253 | 1.91% |
| 2026-02-26 | 8.93 | 9.06 | 8.83 | 8.90 | 8.88 | qfq | 18,226,457 | 162,078,741 | -0.34% |
| 2026-02-25 | 9.00 | 9.10 | 8.88 | 8.93 | 8.91 | qfq | 22,341,704 | 200,357,123 | -0.89% |
| 2026-02-24 | 9.03 | 9.21 | 8.86 | 9.01 | 8.99 | qfq | 28,957,700 | 261,195,684 | 1.12% |
| 2026-02-13 | 9.01 | 9.10 | 8.88 | 8.91 | 8.89 | qfq | 24,526,601 | 220,144,100 | -1.22% |
| 2026-02-12 | 8.82 | 9.14 | 8.78 | 9.02 | 9.00 | qfq | 29,520,231 | 265,244,237 | 2.50% |
| 2026-02-11 | 8.85 | 9.06 | 8.78 | 8.80 | 8.78 | qfq | 23,642,524 | 211,076,813 | -0.45% |
| 2026-02-10 | 8.86 | 9.00 | 8.80 | 8.84 | 8.82 | qfq | 24,395,770 | 217,082,277 | -0.23% |
| 2026-02-09 | 8.96 | 9.00 | 8.75 | 8.86 | 8.84 | qfq | 26,293,800 | 232,115,642 | 0.57% |
| 2026-02-06 | 8.81 | 8.99 | 8.77 | 8.81 | 8.79 | qfq | 24,352,958 | 216,343,167 | -1.23% |
| 2026-02-05 | 9.03 | 9.14 | 8.88 | 8.92 | 8.90 | qfq | 28,017,727 | 251,697,047 | -2.09% |
| 2026-02-04 | 9.01 | 9.36 | 8.97 | 9.11 | 9.09 | qfq | 36,846,492 | 338,478,160 | 0.44% |
| 2026-02-03 | 8.96 | 9.10 | 8.80 | 9.07 | 9.05 | qfq | 34,139,668 | 305,749,601 | 3.07% |
| 2026-02-02 | 8.89 | 9.28 | 8.76 | 8.80 | 8.78 | qfq | 52,518,121 | 472,772,845 | -1.01% |
| 2026-01-30 | 8.30 | 8.98 | 8.25 | 8.89 | 8.87 | qfq | 71,676,637 | 624,789,407 | 5.83% |
| 2026-01-29 | 8.70 | 8.70 | 8.36 | 8.40 | 8.38 | qfq | 47,484,687 | 403,859,063 | -4.65% |
| 2026-01-28 | 8.67 | 8.99 | 8.61 | 8.81 | 8.79 | qfq | 64,943,144 | 574,588,231 | 2.68% |
| 2026-01-27 | 8.48 | 8.79 | 8.33 | 8.58 | 8.56 | qfq | 41,845,994 | 356,650,857 | -0.46% |
| 2026-01-26 | 8.40 | 8.88 | 8.35 | 8.62 | 8.60 | qfq | 63,146,116 | 538,980,154 | 3.23% |
| 2026-01-23 | 8.40 | 8.43 | 8.32 | 8.35 | 8.33 | qfq | 27,165,101 | 227,399,471 | -0.60% |
| 2026-01-22 | 8.25 | 8.48 | 8.22 | 8.40 | 8.38 | qfq | 36,880,444 | 308,193,830 | 2.44% |
| 2026-01-21 | 8.02 | 8.24 | 7.97 | 8.20 | 8.18 | qfq | 34,652,112 | 282,840,257 | 1.74% |
| 2026-01-20 | 8.10 | 8.20 | 8.01 | 8.06 | 8.04 | qfq | 22,509,700 | 181,936,317 | -0.37% |
| 2026-01-19 | 7.91 | 8.09 | 7.87 | 8.09 | 8.07 | qfq | 26,638,524 | 213,387,279 | 1.89% |
| 2026-01-16 | 8.07 | 8.08 | 7.85 | 7.94 | 7.92 | qfq | 20,657,617 | 163,755,845 | -0.75% |
| 2026-01-15 | 8.08 | 8.08 | 7.90 | 8.00 | 7.98 | qfq | 27,110,306 | 216,575,122 | -1.11% |
| 2026-01-14 | 7.96 | 8.28 | 7.88 | 8.09 | 8.07 | qfq | 50,156,836 | 404,234,411 | 2.41% |
| 2026-01-13 | 8.14 | 8.19 | 7.88 | 7.90 | 7.88 | qfq | 52,827,172 | 421,783,700 | -2.71% |
| 2026-01-12 | 7.72 | 8.39 | 7.65 | 8.12 | 8.10 | qfq | 68,085,469 | 547,275,078 | 6.42% |
| 2026-01-09 | 7.55 | 7.66 | 7.54 | 7.63 | 7.61 | qfq | 16,382,569 | 124,680,904 | 1.19% |
| 2026-01-08 | 7.52 | 7.57 | 7.45 | 7.54 | 7.52 | qfq | 14,337,298 | 107,806,636 | 0.27% |
| 2026-01-07 | 7.64 | 7.67 | 7.50 | 7.52 | 7.50 | qfq | 16,478,300 | 124,598,434 | -2.08% |
| 2026-01-06 | 7.51 | 7.74 | 7.51 | 7.68 | 7.66 | qfq | 19,304,571 | 148,052,451 | 2.26% |
| 2026-01-05 | 7.33 | 7.54 | 7.33 | 7.51 | 7.49 | qfq | 14,484,900 | 108,406,753 | 2.74% |
| 2025-12-31 | 7.28 | 7.38 | 7.21 | 7.31 | 7.29 | qfq | 10,848,270 | 79,151,146 | 0.55% |
| 2025-12-30 | 7.28 | 7.39 | 7.24 | 7.27 | 7.25 | qfq | 11,713,100 | 85,613,086 | -0.41% |
| 2025-12-29 | 7.21 | 7.35 | 7.17 | 7.30 | 7.28 | qfq | 10,298,660 | 74,924,614 | 1.11% |
| 2025-12-26 | 7.26 | 7.30 | 7.19 | 7.22 | 7.20 | qfq | 9,444,101 | 68,413,669 | -0.55% |
| 2025-12-25 | 7.17 | 7.30 | 7.15 | 7.26 | 7.24 | qfq | 10,506,608 | 76,078,823 | 1.26% |
| 2025-12-24 | 6.93 | 7.18 | 6.93 | 7.17 | 7.15 | qfq | 14,222,110 | 101,052,556 | 3.46% |
| 2025-12-23 | 7.09 | 7.10 | 6.90 | 6.93 | 6.91 | qfq | 11,217,100 | 78,190,627 | -2.26% |
| 2025-12-22 | 7.05 | 7.19 | 6.95 | 7.09 | 7.07 | qfq | 17,582,471 | 124,703,145 | -0.98% |
| 2025-12-19 | 7.07 | 7.20 | 7.05 | 7.16 | 7.14 | qfq | 9,762,517 | 69,731,492 | 1.70% |
| 2025-12-18 | 6.98 | 7.10 | 6.93 | 7.04 | 7.02 | qfq | 9,309,849 | 65,568,510 | 0.43% |
| 2025-12-17 | 6.93 | 7.03 | 6.84 | 7.01 | 6.99 | qfq | 10,266,600 | 71,213,812 | 0.86% |
| 2025-12-16 | 7.07 | 7.09 | 6.93 | 6.95 | 6.93 | qfq | 10,054,230 | 70,198,168 | -1.97% |
| 2025-12-15 | 7.06 | 7.12 | 6.94 | 7.09 | 7.07 | qfq | 8,360,900 | 58,900,536 | -0.42% |
| 2025-12-12 | 7.17 | 7.19 | 7.05 | 7.12 | 7.10 | qfq | 7,765,765 | 55,393,832 | 0.56% |
| 2025-12-11 | 7.27 | 7.30 | 7.08 | 7.08 | 7.06 | qfq | 12,174,500 | 87,054,285 | -2.48% |
| 2025-12-10 | 7.31 | 7.35 | 7.22 | 7.26 | 7.24 | qfq | 10,080,100 | 73,315,228 | -1.36% |
| 2025-12-09 | 7.40 | 7.44 | 7.31 | 7.36 | 7.34 | qfq | 8,501,690 | 62,761,459 | -0.81% |
| 2025-12-08 | 7.37 | 7.45 | 7.37 | 7.42 | 7.40 | qfq | 9,053,400 | 67,169,105 | 0.82% |
| 2025-12-05 | 7.26 | 7.36 | 7.17 | 7.36 | 7.34 | qfq | 9,202,702 | 67,090,153 | 1.52% |
| 2025-12-04 | 7.28 | 7.32 | 7.16 | 7.25 | 7.23 | qfq | 12,449,300 | 90,348,543 | -0.28% |
| 2025-12-03 | 7.45 | 7.45 | 7.26 | 7.27 | 7.25 | qfq | 9,864,700 | 72,304,253 | -1.89% |
| 2025-12-02 | 7.48 | 7.48 | 7.41 | 7.41 | 7.39 | qfq | 6,504,120 | 48,334,063 | -1.07% |
| 2025-12-01 | 7.49 | 7.53 | 7.43 | 7.49 | 7.47 | qfq | 9,018,500 | 67,468,356 | 0.00% |
| 2025-11-28 | 7.32 | 7.53 | 7.30 | 7.49 | 7.47 | qfq | 10,352,568 | 76,983,543 | 2.18% |
| 2025-11-27 | 7.33 | 7.40 | 7.30 | 7.33 | 7.31 | qfq | 8,165,902 | 59,991,807 | 0.00% |
| 2025-11-26 | 7.40 | 7.50 | 7.32 | 7.33 | 7.31 | qfq | 9,161,338 | 67,771,800 | -1.21% |
| 2025-11-25 | 7.33 | 7.54 | 7.31 | 7.42 | 7.40 | qfq | 12,408,300 | 92,653,844 | 1.64% |
| 2025-11-24 | 7.17 | 7.34 | 7.11 | 7.30 | 7.28 | qfq | 12,987,838 | 93,932,794 | 2.24% |
| 2025-11-21 | 7.42 | 7.45 | 7.11 | 7.14 | 7.12 | qfq | 16,992,234 | 123,016,559 | -4.03% |
| 2025-11-20 | 7.55 | 7.58 | 7.39 | 7.44 | 7.42 | qfq | 13,735,500 | 102,463,960 | -0.40% |
| 2025-11-19 | 7.85 | 7.87 | 7.46 | 7.47 | 7.45 | qfq | 21,099,694 | 159,775,940 | -4.84% |
| 2025-11-18 | 7.82 | 7.87 | 7.66 | 7.85 | 7.83 | qfq | 19,955,800 | 155,220,524 | 0.38% |
| 2025-11-17 | 7.95 | 7.97 | 7.81 | 7.82 | 7.80 | qfq | 15,127,900 | 119,028,376 | -1.64% |
| 2025-11-14 | 7.94 | 8.08 | 7.91 | 7.95 | 7.93 | qfq | 16,091,723 | 128,680,485 | -0.75% |
| 2025-11-13 | 7.94 | 8.03 | 7.90 | 8.01 | 7.99 | qfq | 19,724,519 | 157,510,044 | 0.88% |
| 2025-11-12 | 7.87 | 8.05 | 7.80 | 7.94 | 7.92 | qfq | 16,451,066 | 130,276,067 | 0.63% |
| 2025-11-11 | 7.88 | 7.95 | 7.85 | 7.89 | 7.87 | qfq | 12,581,603 | 99,444,219 | 0.25% |
| 2025-11-10 | 7.88 | 7.92 | 7.83 | 7.87 | 7.85 | qfq | 13,547,977 | 106,533,996 | 0.00% |
| 2025-11-07 | 7.96 | 8.05 | 7.85 | 7.87 | 7.85 | qfq | 17,669,977 | 140,249,778 | -1.63% |
| 2025-11-06 | 8.03 | 8.04 | 7.84 | 8.00 | 7.98 | qfq | 20,550,900 | 163,502,258 | -0.37% |
| 2025-11-05 | 7.92 | 8.07 | 7.88 | 8.03 | 8.01 | qfq | 17,043,587 | 136,429,385 | 0.38% |
| 2025-11-04 | 8.10 | 8.12 | 7.92 | 8.00 | 7.98 | qfq | 21,554,400 | 172,513,406 | -2.08% |
| 2025-11-03 | 7.96 | 8.18 | 7.88 | 8.17 | 8.15 | qfq | 32,334,571 | 260,868,510 | 2.90% |
| 2025-10-31 | 8.06 | 8.12 | 7.90 | 7.94 | 7.92 | qfq | 34,100,906 | 273,397,490 | -1.61% |
| 2025-10-30 | 7.76 | 8.23 | 7.76 | 8.07 | 8.05 | qfq | 52,245,857 | 421,566,287 | 3.20% |
| 2025-10-29 | 7.86 | 7.88 | 7.72 | 7.82 | 7.80 | qfq | 12,801,726 | 99,655,423 | -0.76% |
| 2025-10-28 | 7.85 | 7.94 | 7.81 | 7.88 | 7.86 | qfq | 16,199,143 | 127,588,668 | 0.51% |
| 2025-10-27 | 7.89 | 7.91 | 7.77 | 7.84 | 7.82 | qfq | 14,735,202 | 115,303,338 | 0.00% |
| 2025-10-24 | 7.84 | 7.92 | 7.79 | 7.84 | 7.82 | qfq | 12,516,474 | 98,214,816 | 0.00% |
| 2025-10-23 | 7.83 | 7.89 | 7.72 | 7.84 | 7.82 | qfq | 14,166,490 | 110,113,001 | -0.63% |
| 2025-10-22 | 7.70 | 8.05 | 7.65 | 7.89 | 7.87 | qfq | 30,094,272 | 238,333,977 | 1.94% |
| 2025-10-21 | 7.54 | 7.74 | 7.51 | 7.74 | 7.72 | qfq | 19,686,300 | 150,955,679 | 2.93% |
| 2025-10-20 | 7.42 | 7.55 | 7.41 | 7.52 | 7.50 | qfq | 13,300,458 | 99,543,972 | 2.59% |
| 2025-10-17 | 7.52 | 7.57 | 7.31 | 7.33 | 7.31 | qfq | 14,346,146 | 106,453,177 | -3.17% |
| 2025-10-16 | 7.50 | 7.61 | 7.48 | 7.57 | 7.55 | qfq | 17,446,549 | 131,625,452 | 0.93% |
| 2025-10-15 | 7.33 | 7.51 | 7.29 | 7.50 | 7.48 | qfq | 14,287,031 | 106,195,805 | 2.18% |
| 2025-10-14 | 7.54 | 7.59 | 7.32 | 7.34 | 7.32 | qfq | 15,368,198 | 114,356,295 | -2.26% |
| 2025-10-13 | 7.24 | 7.52 | 7.08 | 7.51 | 7.49 | qfq | 18,717,400 | 137,944,757 | -0.27% |
| 2025-10-10 | 7.57 | 7.61 | 7.51 | 7.53 | 7.51 | qfq | 14,716,841 | 111,030,383 | -1.05% |
| 2025-10-09 | 7.62 | 7.70 | 7.56 | 7.61 | 7.59 | qfq | 17,797,365 | 135,571,176 | -0.26% |
| 2025-09-30 | 7.60 | 7.67 | 7.57 | 7.63 | 7.61 | qfq | 12,296,510 | 93,717,925 | 0.39% |
| 2025-09-29 | 7.46 | 7.60 | 7.39 | 7.60 | 7.58 | qfq | 15,510,098 | 116,625,290 | 2.15% |
| 2025-09-26 | 7.73 | 7.78 | 7.36 | 7.44 | 7.42 | qfq | 31,594,487 | 236,624,759 | -4.37% |
| 2025-09-25 | 7.96 | 8.27 | 7.78 | 7.78 | 7.76 | qfq | 31,295,201 | 250,014,966 | -2.75% |
| 2025-09-24 | 7.81 | 8.01 | 7.77 | 8.00 | 7.98 | qfq | 17,336,637 | 137,098,339 | 1.78% |
| 2025-09-23 | 8.00 | 8.01 | 7.73 | 7.86 | 7.84 | qfq | 21,704,800 | 169,611,008 | -1.26% |
| 2025-09-22 | 7.92 | 7.98 | 7.80 | 7.96 | 7.94 | qfq | 20,842,308 | 164,339,605 | -0.25% |
| 2025-09-19 | 8.04 | 8.09 | 7.92 | 7.98 | 7.96 | qfq | 18,121,503 | 144,774,674 | -0.75% |
| 2025-09-18 | 8.26 | 8.29 | 7.95 | 8.04 | 8.02 | qfq | 29,967,783 | 243,984,519 | -2.78% |
| 2025-09-17 | 8.35 | 8.42 | 8.25 | 8.27 | 8.25 | qfq | 25,758,620 | 214,327,050 | -1.08% |
| 2025-09-16 | 8.03 | 8.44 | 8.01 | 8.36 | 8.34 | qfq | 43,630,248 | 360,181,292 | 3.59% |
| 2025-09-15 | 8.09 | 8.11 | 7.94 | 8.07 | 8.05 | qfq | 19,510,411 | 156,284,992 | -0.37% |
| 2025-09-12 | 7.97 | 8.14 | 7.94 | 8.10 | 8.08 | qfq | 26,441,300 | 213,243,040 | 1.89% |
| 2025-09-11 | 7.76 | 7.96 | 7.70 | 7.95 | 7.93 | qfq | 20,351,098 | 160,102,649 | 2.32% |
| 2025-09-10 | 7.78 | 7.86 | 7.74 | 7.77 | 7.75 | qfq | 13,405,606 | 104,587,014 | -0.13% |
| 2025-09-09 | 7.97 | 8.00 | 7.77 | 7.78 | 7.76 | qfq | 23,788,542 | 186,794,718 | -3.11% |
| 2025-09-08 | 8.04 | 8.10 | 7.96 | 8.03 | 8.01 | qfq | 17,131,946 | 137,362,860 | -0.12% |
| 2025-09-05 | 7.83 | 8.05 | 7.75 | 8.04 | 8.02 | qfq | 22,601,069 | 179,877,435 | 2.29% |
| 2025-09-04 | 7.90 | 7.99 | 7.58 | 7.86 | 7.84 | qfq | 27,171,800 | 212,735,590 | -0.38% |
| 2025-09-03 | 8.15 | 8.16 | 7.86 | 7.89 | 7.87 | qfq | 23,345,555 | 186,726,211 | -2.11% |
| 2025-09-02 | 8.37 | 8.39 | 7.99 | 8.06 | 8.04 | qfq | 39,188,452 | 318,681,389 | -4.62% |
| 2025-09-01 | 8.19 | 8.50 | 8.14 | 8.45 | 8.43 | qfq | 46,703,423 | 391,610,343 | 3.05% |
| 2025-08-29 | 8.20 | 8.38 | 8.02 | 8.20 | 8.18 | qfq | 48,585,987 | 398,797,301 | 0.61% |
| 2025-08-28 | 8.00 | 8.16 | 7.72 | 8.15 | 8.13 | qfq | 50,467,523 | 401,844,012 | 1.88% |
| 2025-08-27 | 8.47 | 8.61 | 8.00 | 8.00 | 7.98 | qfq | 55,045,551 | 459,945,514 | -4.99% |
| 2025-08-26 | 8.45 | 8.55 | 8.36 | 8.42 | 8.40 | qfq | 37,132,158 | 314,890,586 | -0.82% |
| 2025-08-25 | 8.54 | 8.65 | 8.45 | 8.49 | 8.47 | qfq | 61,389,084 | 524,405,510 | -1.62% |
| 2025-08-22 | 8.52 | 8.68 | 8.48 | 8.63 | 8.61 | qfq | 48,773,742 | 420,029,014 | 0.70% |
| 2025-08-21 | 8.83 | 8.93 | 8.51 | 8.57 | 8.55 | qfq | 82,403,227 | 715,995,508 | -4.03% |
| 2025-08-20 | 9.40 | 9.46 | 8.71 | 8.93 | 8.91 | qfq | 145,106,481 | 1,299,548,915 | -4.08% |
| 2025-08-19 | 8.45 | 9.31 | 8.36 | 9.31 | 9.29 | qfq | 89,675,485 | 804,479,500 | 10.05% |
| 2025-08-18 | 8.38 | 8.68 | 8.35 | 8.46 | 8.44 | qfq | 67,541,237 | 572,153,762 | 0.36% |
| 2025-08-15 | 8.48 | 8.75 | 8.33 | 8.43 | 8.41 | qfq | 69,775,016 | 588,949,725 | 0.36% |
| 2025-08-14 | 8.15 | 8.99 | 8.10 | 8.40 | 8.38 | qfq | 96,658,131 | 823,521,796 | 2.69% |
| 2025-08-13 | 8.05 | 8.35 | 7.94 | 8.18 | 8.16 | qfq | 72,290,694 | 593,375,355 | 2.25% |
| 2025-08-12 | 8.11 | 8.24 | 7.93 | 8.00 | 7.98 | qfq | 57,344,040 | 461,177,202 | -1.11% |
| 2025-08-11 | 7.93 | 8.18 | 7.86 | 8.09 | 8.07 | qfq | 70,382,343 | 567,026,460 | 2.02% |
| 2025-08-08 | 7.90 | 8.10 | 7.75 | 7.93 | 7.91 | qfq | 59,753,589 | 472,599,764 | -0.88% |
| 2025-08-07 | 8.00 | 8.07 | 7.82 | 8.00 | 7.98 | qfq | 83,275,243 | 662,042,853 | -1.36% |
| 2025-08-06 | 7.70 | 8.47 | 7.63 | 8.11 | 8.09 | qfq | 138,927,402 | 1,152,495,683 | 5.32% |
| 2025-08-05 | 7.69 | 7.74 | 7.53 | 7.70 | 7.68 | qfq | 39,900,115 | 304,719,561 | 1.45% |
| 2025-08-04 | 7.79 | 7.81 | 7.45 | 7.59 | 7.57 | qfq | 74,271,693 | 561,822,355 | -4.05% |
| 2025-08-01 | 8.25 | 8.25 | 7.90 | 7.91 | 7.89 | qfq | 60,224,903 | 481,628,020 | -4.24% |
| 2025-07-31 | 7.79 | 8.30 | 7.71 | 8.26 | 8.24 | qfq | 101,573,622 | 817,536,816 | 4.42% |
| 2025-07-30 | 7.85 | 8.10 | 7.78 | 7.91 | 7.89 | qfq | 80,030,968 | 633,937,775 | 1.02% |
| 2025-07-29 | 7.99 | 8.10 | 7.78 | 7.83 | 7.81 | qfq | 69,815,118 | 550,828,277 | -2.00% |
| 2025-07-28 | 8.23 | 8.44 | 7.91 | 7.99 | 7.97 | qfq | 127,903,643 | 1,034,821,385 | -1.24% |
| 2025-07-25 | 7.36 | 8.09 | 7.26 | 8.09 | 8.07 | qfq | 102,263,132 | 789,230,208 | 10.07% |
| 2025-07-24 | 7.18 | 7.36 | 7.09 | 7.35 | 7.33 | qfq | 60,209,457 | 435,173,013 | 3.23% |
| 2025-07-23 | 7.07 | 7.22 | 6.96 | 7.12 | 7.10 | qfq | 44,660,339 | 318,158,043 | 0.71% |
| 2025-07-22 | 7.02 | 7.11 | 6.96 | 7.07 | 7.05 | qfq | 32,330,202 | 227,035,674 | 0.28% |
| 2025-07-21 | 7.01 | 7.12 | 6.98 | 7.05 | 7.03 | qfq | 34,533,202 | 243,294,565 | 0.57% |
| 2025-07-18 | 7.12 | 7.16 | 6.99 | 7.01 | 6.99 | qfq | 43,674,739 | 307,646,932 | -1.96% |
| 2025-07-17 | 7.13 | 7.20 | 6.97 | 7.15 | 7.13 | qfq | 68,025,149 | 483,364,741 | -2.05% |
| 2025-07-16 | 7.48 | 7.70 | 7.12 | 7.30 | 7.28 | qfq | 132,625,037 | 980,232,764 | 0.83% |
| 2025-07-15 | 6.87 | 7.24 | 6.81 | 7.24 | 7.22 | qfq | 35,965,234 | 257,271,988 | 10.03% |
| 2025-07-14 | 6.42 | 6.60 | 6.41 | 6.58 | 6.56 | qfq | 21,756,500 | 142,097,143 | 1.86% |
| 2025-07-11 | 6.45 | 6.51 | 6.40 | 6.46 | 6.44 | qfq | 18,454,061 | 118,897,662 | -0.31% |
| 2025-07-10 | 6.45 | 6.51 | 6.40 | 6.48 | 6.46 | qfq | 18,458,174 | 119,297,366 | 0.31% |
| 2025-07-09 | 6.39 | 6.75 | 6.38 | 6.46 | 6.44 | qfq | 43,444,901 | 285,214,785 | 0.94% |
| 2025-07-08 | 6.46 | 6.48 | 6.38 | 6.40 | 6.38 | qfq | 18,481,700 | 118,702,981 | -0.62% |
| 2025-07-07 | 6.33 | 6.53 | 6.31 | 6.44 | 6.42 | qfq | 17,929,800 | 115,498,585 | -1.08% |
| 2025-07-04 | 6.55 | 6.60 | 6.45 | 6.51 | 6.49 | qfq | 17,315,285 | 113,020,059 | -0.61% |
| 2025-07-03 | 6.48 | 6.64 | 6.46 | 6.55 | 6.53 | qfq | 17,911,600 | 117,015,648 | 0.92% |
| 2025-07-02 | 6.59 | 6.59 | 6.45 | 6.49 | 6.47 | qfq | 23,744,800 | 154,499,635 | -2.41% |
| 2025-07-01 | 6.64 | 6.87 | 6.57 | 6.65 | 6.63 | qfq | 28,241,900 | 188,470,947 | 0.76% |
| 2025-06-30 | 6.59 | 6.68 | 6.58 | 6.60 | 6.58 | qfq | 23,642,946 | 156,514,935 | 0.61% |
| 2025-06-27 | 6.56 | 6.62 | 6.53 | 6.56 | 6.54 | qfq | 18,540,876 | 121,917,960 | -0.30% |
| 2025-06-26 | 6.64 | 6.71 | 6.57 | 6.58 | 6.56 | qfq | 24,307,800 | 161,078,930 | -0.90% |
| 2025-06-25 | 6.60 | 6.69 | 6.52 | 6.64 | 6.62 | qfq | 29,638,891 | 195,753,413 | 1.22% |
| 2025-06-24 | 6.45 | 6.62 | 6.45 | 6.56 | 6.54 | qfq | 25,159,800 | 164,798,329 | 1.86% |
| 2025-06-23 | 6.19 | 6.44 | 6.16 | 6.44 | 6.42 | qfq | 28,266,704 | 179,484,272 | 3.21% |
| 2025-06-20 | 6.40 | 6.46 | 6.23 | 6.24 | 6.22 | qfq | 41,042,241 | 258,508,359 | -3.55% |
| 2025-06-19 | 6.72 | 6.89 | 6.47 | 6.47 | 6.45 | qfq | 38,152,179 | 253,837,125 | -5.27% |
| 2025-06-18 | 6.70 | 6.84 | 6.55 | 6.83 | 6.81 | qfq | 50,966,638 | 340,068,847 | 0.59% |
| 2025-06-17 | 7.07 | 7.07 | 6.73 | 6.79 | 6.77 | qfq | 57,598,889 | 394,304,565 | -4.10% |
| 2025-06-16 | 6.95 | 7.23 | 6.90 | 7.08 | 7.06 | qfq | 68,201,049 | 480,603,708 | -1.12% |
| 2025-06-13 | 7.15 | 7.63 | 6.72 | 7.16 | 7.14 | qfq | 127,707,677 | 909,546,009 | -2.45% |
| 2025-06-12 | 7.20 | 7.79 | 7.20 | 7.34 | 7.32 | qfq | 126,526,838 | 939,890,277 | 1.38% |
| 2025-06-11 | 7.56 | 7.90 | 7.20 | 7.24 | 7.22 | qfq | 170,463,000 | 1,270,110,894 | -0.55% |
| 2025-06-10 | 6.57 | 7.28 | 6.45 | 7.28 | 7.26 | qfq | 161,329,434 | 1,143,639,378 | 9.97% |
| 2025-06-09 | 6.57 | 6.79 | 6.56 | 6.62 | 6.60 | qfq | 48,887,714 | 325,697,570 | -0.75% |
| 2025-06-06 | 6.58 | 6.85 | 6.48 | 6.67 | 6.65 | qfq | 65,654,357 | 436,914,401 | 0.60% |
| 2025-06-05 | 6.75 | 6.80 | 6.57 | 6.63 | 6.60 | qfq | 68,215,575 | 455,143,161 | -3.49% |
| 2025-06-04 | 6.55 | 6.91 | 6.45 | 6.87 | 6.84 | qfq | 97,528,800 | 653,447,885 | 3.31% |
| 2025-06-03 | 6.61 | 6.93 | 6.56 | 6.65 | 6.62 | qfq | 87,906,043 | 591,294,736 | -1.19% |
| 2025-05-30 | 6.44 | 7.10 | 6.27 | 6.73 | 6.70 | qfq | 109,560,972 | 723,414,381 | 3.06% |
| 2025-05-29 | 6.38 | 6.77 | 6.31 | 6.53 | 6.50 | qfq | 106,931,059 | 699,550,054 | -0.15% |
| 2025-05-28 | 6.20 | 6.84 | 6.00 | 6.54 | 6.51 | qfq | 134,950,292 | 871,816,456 | 5.14% |
| 2025-05-27 | 6.18 | 6.68 | 6.11 | 6.22 | 6.19 | qfq | 122,039,293 | 770,813,555 | 1.63% |
| 2025-05-26 | 6.12 | 6.12 | 6.12 | 6.12 | 6.09 | qfq | 17,589,514 | 107,647,826 | 10.07% |
| 2025-05-23 | 5.83 | 5.86 | 5.53 | 5.56 | 5.53 | qfq | 44,704,224 | 253,529,862 | -4.30% |
| 2025-05-22 | 6.29 | 6.29 | 5.81 | 5.81 | 5.78 | qfq | 72,167,790 | 430,808,012 | 0.69% |
| 2025-05-21 | 5.86 | 6.00 | 5.74 | 5.77 | 5.74 | qfq | 63,633,260 | 369,735,641 | -3.35% |
| 2025-05-20 | 5.43 | 5.97 | 5.39 | 5.97 | 5.94 | qfq | 64,698,436 | 374,661,663 | 9.94% |
| 2025-05-19 | 5.37 | 5.47 | 5.33 | 5.43 | 5.40 | qfq | 7,699,789 | 41,627,452 | 1.12% |
| 2025-05-16 | 5.28 | 5.42 | 5.26 | 5.37 | 5.34 | qfq | 10,583,460 | 56,667,330 | 1.51% |
| 2025-05-15 | 5.42 | 5.46 | 5.29 | 5.29 | 5.26 | qfq | 15,077,386 | 80,428,481 | -3.29% |
| 2025-05-14 | 5.60 | 5.75 | 5.45 | 5.47 | 5.44 | qfq | 32,943,202 | 183,357,741 | -1.26% |
| 2025-05-13 | 5.63 | 5.66 | 5.51 | 5.54 | 5.51 | qfq | 10,368,400 | 57,646,485 | -0.72% |
| 2025-05-12 | 5.60 | 5.61 | 5.52 | 5.58 | 5.55 | qfq | 9,173,100 | 51,063,694 | 0.72% |
| 2025-05-09 | 5.61 | 5.63 | 5.50 | 5.54 | 5.51 | qfq | 9,885,400 | 54,921,002 | -1.77% |
| 2025-05-08 | 5.50 | 5.65 | 5.50 | 5.64 | 5.61 | qfq | 12,457,647 | 69,913,111 | 1.81% |
| 2025-05-07 | 5.59 | 5.62 | 5.46 | 5.54 | 5.51 | qfq | 13,629,700 | 75,437,974 | 0.54% |
| 2025-05-06 | 5.41 | 5.52 | 5.41 | 5.51 | 5.48 | qfq | 8,572,500 | 47,057,372 | 2.42% |
| 2025-04-30 | 5.29 | 5.45 | 5.29 | 5.38 | 5.35 | qfq | 7,943,404 | 42,893,207 | 1.32% |
| 2025-04-29 | 5.23 | 5.33 | 5.15 | 5.31 | 5.28 | qfq | 10,963,036 | 57,909,671 | 1.53% |
| 2025-04-28 | 5.29 | 5.29 | 5.13 | 5.23 | 5.20 | qfq | 19,777,758 | 103,331,388 | -4.04% |
| 2025-04-25 | 5.45 | 5.52 | 5.43 | 5.45 | 5.42 | qfq | 7,509,900 | 41,076,898 | 0.00% |
| 2025-04-24 | 5.54 | 5.57 | 5.43 | 5.45 | 5.42 | qfq | 10,451,823 | 57,352,407 | -1.98% |
| 2025-04-23 | 5.53 | 5.61 | 5.52 | 5.56 | 5.53 | qfq | 13,137,518 | 73,013,879 | 0.91% |
| 2025-04-22 | 5.45 | 5.53 | 5.42 | 5.51 | 5.48 | qfq | 11,152,130 | 61,057,806 | 0.55% |
| 2025-04-21 | 5.41 | 5.51 | 5.37 | 5.48 | 5.45 | qfq | 11,005,623 | 60,109,701 | 1.48% |
| 2025-04-18 | 5.32 | 5.45 | 5.30 | 5.40 | 5.37 | qfq | 14,609,900 | 78,657,015 | 1.12% |
| 2025-04-17 | 5.25 | 5.44 | 5.23 | 5.34 | 5.31 | qfq | 10,471,400 | 56,172,105 | 0.75% |
| 2025-04-16 | 5.39 | 5.41 | 5.18 | 5.30 | 5.27 | qfq | 9,937,210 | 52,639,763 | -2.03% |
| 2025-04-15 | 5.38 | 5.47 | 5.33 | 5.41 | 5.38 | qfq | 12,507,440 | 67,315,857 | 0.37% |
| 2025-04-14 | 5.42 | 5.48 | 5.36 | 5.39 | 5.36 | qfq | 16,396,301 | 88,935,512 | 1.32% |
| 2025-04-11 | 5.26 | 5.40 | 5.22 | 5.32 | 5.29 | qfq | 16,291,200 | 86,694,371 | -0.19% |
| 2025-04-10 | 5.30 | 5.57 | 5.30 | 5.33 | 5.30 | qfq | 25,024,300 | 136,173,389 | 1.72% |
| 2025-04-09 | 4.98 | 5.26 | 4.61 | 5.24 | 5.21 | qfq | 19,636,502 | 98,312,154 | 2.75% |
| 2025-04-08 | 5.10 | 5.25 | 4.94 | 5.10 | 5.08 | qfq | 20,646,564 | 104,523,533 | -3.23% |
| 2025-04-07 | 5.35 | 5.49 | 5.27 | 5.27 | 5.24 | qfq | 12,003,200 | 63,714,818 | -9.91% |
| 2025-04-03 | 5.83 | 5.94 | 5.79 | 5.85 | 5.82 | qfq | 9,072,400 | 53,104,165 | -0.68% |
| 2025-04-02 | 5.91 | 5.98 | 5.88 | 5.89 | 5.86 | qfq | 7,700,066 | 45,680,038 | -0.34% |
| 2025-04-01 | 5.80 | 5.98 | 5.80 | 5.91 | 5.88 | qfq | 14,014,430 | 82,894,707 | 1.72% |
| 2025-03-31 | 5.83 | 5.90 | 5.70 | 5.81 | 5.78 | qfq | 13,309,901 | 76,994,748 | -0.51% |
| 2025-03-28 | 5.93 | 5.97 | 5.83 | 5.84 | 5.81 | qfq | 11,739,701 | 69,089,868 | -1.35% |
| 2025-03-27 | 6.03 | 6.04 | 5.84 | 5.92 | 5.89 | qfq | 14,106,202 | 83,656,054 | -1.99% |
| 2025-03-26 | 5.98 | 6.11 | 5.89 | 6.04 | 6.01 | qfq | 16,500,230 | 99,746,531 | 1.51% |
| 2025-03-25 | 5.97 | 6.10 | 5.85 | 5.95 | 5.92 | qfq | 16,960,530 | 101,068,826 | -0.50% |
| 2025-03-24 | 6.13 | 6.16 | 5.80 | 5.98 | 5.95 | qfq | 26,145,130 | 156,257,077 | -2.92% |
| 2025-03-21 | 6.20 | 6.38 | 6.12 | 6.16 | 6.13 | qfq | 24,211,401 | 150,529,812 | -1.60% |
| 2025-03-20 | 6.50 | 6.54 | 6.26 | 6.26 | 6.23 | qfq | 34,805,210 | 220,659,892 | -2.49% |
| 2025-03-19 | 6.31 | 6.56 | 6.19 | 6.42 | 6.39 | qfq | 45,134,303 | 288,190,786 | 2.07% |
| 2025-03-18 | 6.27 | 6.37 | 6.25 | 6.29 | 6.26 | qfq | 16,828,610 | 106,100,752 | 0.16% |
| 2025-03-17 | 6.21 | 6.39 | 6.20 | 6.28 | 6.25 | qfq | 24,429,265 | 154,197,371 | 1.45% |
| 2025-03-14 | 6.12 | 6.21 | 6.04 | 6.19 | 6.16 | qfq | 17,651,002 | 108,581,519 | 0.81% |
| 2025-03-13 | 6.20 | 6.25 | 5.96 | 6.14 | 6.11 | qfq | 34,524,300 | 210,511,717 | -1.29% |
| 2025-03-12 | 6.25 | 6.31 | 6.18 | 6.22 | 6.19 | qfq | 30,977,165 | 193,210,681 | -0.16% |
| 2025-03-11 | 6.22 | 6.27 | 6.14 | 6.23 | 6.20 | qfq | 18,884,047 | 117,041,653 | -1.27% |
| 2025-03-10 | 6.19 | 6.34 | 6.17 | 6.31 | 6.28 | qfq | 23,888,829 | 149,596,523 | 1.61% |
| 2025-03-07 | 6.24 | 6.40 | 6.17 | 6.21 | 6.18 | qfq | 39,730,264 | 249,341,106 | -0.80% |
| 2025-03-06 | 6.19 | 6.28 | 6.16 | 6.26 | 6.23 | qfq | 28,894,086 | 180,369,112 | 1.29% |
| 2025-03-05 | 6.15 | 6.20 | 6.07 | 6.18 | 6.15 | qfq | 23,662,621 | 145,346,470 | 0.65% |
| 2025-03-04 | 5.95 | 6.18 | 5.92 | 6.14 | 6.11 | qfq | 28,770,873 | 174,906,957 | 2.16% |
| 2025-03-03 | 6.02 | 6.09 | 5.93 | 6.01 | 5.98 | qfq | 25,425,100 | 152,767,294 | 0.00% |
| 2025-02-28 | 6.26 | 6.29 | 5.96 | 6.01 | 5.98 | qfq | 26,619,951 | 162,486,399 | -4.30% |
| 2025-02-27 | 6.39 | 6.40 | 6.16 | 6.28 | 6.25 | qfq | 37,167,417 | 232,570,027 | -1.41% |
| 2025-02-26 | 6.08 | 6.38 | 6.08 | 6.37 | 6.34 | qfq | 47,460,492 | 297,166,155 | 4.60% |
| 2025-02-25 | 5.99 | 6.27 | 5.93 | 6.09 | 6.06 | qfq | 28,836,800 | 176,109,632 | 0.33% |
| 2025-02-24 | 6.00 | 6.14 | 6.00 | 6.07 | 6.04 | qfq | 21,621,526 | 131,139,538 | 0.00% |
| 2025-02-21 | 6.07 | 6.09 | 5.97 | 6.07 | 6.04 | qfq | 25,718,341 | 155,335,334 | 0.33% |
| 2025-02-20 | 5.94 | 6.08 | 5.92 | 6.05 | 6.02 | qfq | 24,860,594 | 149,310,210 | 1.68% |
| 2025-02-19 | 5.79 | 5.99 | 5.77 | 5.95 | 5.92 | qfq | 18,516,800 | 109,324,806 | 2.59% |
| 2025-02-18 | 6.05 | 6.05 | 5.77 | 5.80 | 5.77 | qfq | 27,848,144 | 164,295,510 | -3.97% |
| 2025-02-17 | 5.95 | 6.08 | 5.90 | 6.04 | 6.01 | qfq | 22,797,873 | 137,306,202 | 1.68% |
| 2025-02-14 | 5.91 | 5.97 | 5.87 | 5.94 | 5.91 | qfq | 15,831,844 | 93,928,371 | -0.17% |
| 2025-02-13 | 6.05 | 6.05 | 5.90 | 5.95 | 5.92 | qfq | 20,825,901 | 124,300,176 | -1.82% |
| 2025-02-12 | 5.99 | 6.07 | 5.93 | 6.06 | 6.03 | qfq | 25,236,900 | 151,693,395 | 0.17% |
| 2025-02-11 | 5.93 | 6.06 | 5.85 | 6.05 | 6.02 | qfq | 30,188,667 | 180,496,751 | 1.68% |
| 2025-02-10 | 5.85 | 5.95 | 5.82 | 5.95 | 5.92 | qfq | 25,276,720 | 148,918,113 | 2.06% |
| 2025-02-07 | 5.80 | 5.91 | 5.74 | 5.83 | 5.80 | qfq | 31,186,106 | 181,915,271 | 0.52% |
| 2025-02-06 | 5.64 | 5.85 | 5.54 | 5.80 | 5.77 | qfq | 27,386,000 | 156,914,675 | 3.39% |
| 2025-02-05 | 5.57 | 5.63 | 5.52 | 5.61 | 5.58 | qfq | 15,575,874 | 87,112,471 | 2.75% |
| 2025-01-27 | 5.61 | 5.65 | 5.45 | 5.46 | 5.43 | qfq | 15,003,173 | 82,906,871 | -2.50% |
| 2025-01-24 | 5.51 | 5.60 | 5.48 | 5.60 | 5.57 | qfq | 13,242,300 | 73,537,544 | 1.63% |
| 2025-01-23 | 5.63 | 5.74 | 5.50 | 5.51 | 5.48 | qfq | 14,599,600 | 82,086,704 | -0.72% |
| 2025-01-22 | 5.60 | 5.63 | 5.51 | 5.55 | 5.52 | qfq | 11,564,500 | 64,323,992 | -1.42% |
| 2025-01-21 | 5.67 | 5.67 | 5.52 | 5.63 | 5.60 | qfq | 14,535,591 | 81,336,781 | 0.00% |
| 2025-01-20 | 5.62 | 5.68 | 5.51 | 5.63 | 5.60 | qfq | 15,148,300 | 85,113,143 | 1.44% |
| 2025-01-17 | 5.58 | 5.60 | 5.47 | 5.55 | 5.52 | qfq | 16,951,600 | 93,883,688 | -0.72% |
| 2025-01-16 | 5.49 | 5.70 | 5.47 | 5.59 | 5.56 | qfq | 28,629,523 | 160,238,890 | 2.57% |
| 2025-01-15 | 5.38 | 5.52 | 5.36 | 5.45 | 5.42 | qfq | 18,697,700 | 101,703,193 | 0.55% |
| 2025-01-14 | 5.12 | 5.43 | 5.12 | 5.42 | 5.39 | qfq | 23,357,145 | 124,487,196 | 6.07% |
| 2025-01-13 | 5.03 | 5.13 | 4.87 | 5.11 | 5.09 | qfq | 15,790,526 | 79,425,426 | 0.00% |
| 2025-01-10 | 5.26 | 5.34 | 5.10 | 5.11 | 5.09 | qfq | 18,042,194 | 94,219,229 | -3.77% |
| 2025-01-09 | 5.20 | 5.36 | 5.19 | 5.31 | 5.28 | qfq | 17,225,000 | 91,342,628 | 1.72% |
| 2025-01-08 | 5.21 | 5.27 | 5.02 | 5.22 | 5.19 | qfq | 22,337,783 | 115,448,040 | -0.38% |
| 2025-01-07 | 5.02 | 5.25 | 5.02 | 5.24 | 5.21 | qfq | 22,012,194 | 113,456,261 | 4.38% |
| 2025-01-06 | 5.06 | 5.13 | 4.87 | 5.02 | 5.00 | qfq | 22,077,400 | 110,753,740 | -1.76% |
| 2025-01-03 | 5.50 | 5.50 | 5.08 | 5.11 | 5.09 | qfq | 27,727,420 | 144,958,593 | -5.72% |
| 2025-01-02 | 5.55 | 5.66 | 5.33 | 5.42 | 5.39 | qfq | 28,156,120 | 154,709,807 | -2.69% |
| 2024-12-31 | 5.89 | 5.94 | 5.57 | 5.57 | 5.54 | qfq | 27,274,086 | 155,446,357 | -5.11% |
| 2024-12-30 | 6.01 | 6.03 | 5.80 | 5.87 | 5.84 | qfq | 22,654,600 | 132,858,939 | -2.98% |
| 2024-12-27 | 6.02 | 6.22 | 5.97 | 6.05 | 6.02 | qfq | 30,272,100 | 185,471,644 | 0.67% |
| 2024-12-26 | 5.90 | 6.07 | 5.89 | 6.01 | 5.98 | qfq | 24,547,701 | 147,549,312 | 1.52% |
| 2024-12-25 | 6.18 | 6.20 | 5.80 | 5.92 | 5.89 | qfq | 38,656,517 | 229,017,246 | -4.67% |
| 2024-12-24 | 6.42 | 6.46 | 6.05 | 6.21 | 6.18 | qfq | 43,678,100 | 271,067,980 | -2.05% |
| 2024-12-23 | 6.83 | 6.86 | 6.29 | 6.34 | 6.31 | qfq | 57,822,497 | 375,238,209 | -7.58% |
| 2024-12-20 | 6.75 | 6.96 | 6.71 | 6.86 | 6.83 | qfq | 63,992,736 | 437,625,410 | -0.29% |
| 2024-12-19 | 6.40 | 7.25 | 6.40 | 6.88 | 6.85 | qfq | 98,250,700 | 677,324,076 | 4.40% |
| 2024-12-18 | 6.30 | 6.68 | 6.25 | 6.59 | 6.56 | qfq | 46,652,341 | 301,926,647 | 2.65% |
| 2024-12-17 | 7.10 | 7.10 | 6.42 | 6.42 | 6.39 | qfq | 74,361,060 | 492,068,128 | -9.96% |
| 2024-12-16 | 6.75 | 7.17 | 6.56 | 7.13 | 7.10 | qfq | 94,062,316 | 656,907,273 | 6.10% |
| 2024-12-13 | 6.62 | 7.02 | 6.55 | 6.72 | 6.69 | qfq | 86,064,160 | 585,319,196 | 0.90% |
| 2024-12-12 | 6.51 | 6.66 | 6.45 | 6.66 | 6.63 | qfq | 56,252,421 | 369,447,485 | 1.99% |
| 2024-12-11 | 6.33 | 6.54 | 6.28 | 6.53 | 6.50 | qfq | 54,236,581 | 350,862,618 | 2.67% |
| 2024-12-10 | 6.46 | 6.53 | 6.34 | 6.36 | 6.33 | qfq | 45,706,700 | 293,323,075 | 0.79% |
| 2024-12-09 | 6.43 | 6.45 | 6.24 | 6.31 | 6.28 | qfq | 39,170,000 | 248,405,441 | -2.32% |
| 2024-12-06 | 6.41 | 6.48 | 6.29 | 6.46 | 6.43 | qfq | 57,762,002 | 369,512,235 | 0.94% |
| 2024-12-05 | 6.10 | 6.66 | 6.08 | 6.40 | 6.37 | qfq | 79,660,298 | 508,472,463 | 4.40% |
| 2024-12-04 | 6.22 | 6.29 | 6.08 | 6.13 | 6.10 | qfq | 49,373,304 | 305,518,133 | -3.16% |
| 2024-12-03 | 6.42 | 6.66 | 6.25 | 6.33 | 6.30 | qfq | 80,953,895 | 517,312,206 | 1.93% |
| 2024-12-02 | 6.02 | 6.21 | 6.01 | 6.21 | 6.18 | qfq | 63,181,556 | 389,112,808 | 3.50% |
| 2024-11-29 | 6.03 | 6.10 | 5.85 | 6.00 | 5.97 | qfq | 72,778,102 | 434,828,311 | -0.99% |
| 2024-11-28 | 6.11 | 6.39 | 6.03 | 6.06 | 6.03 | qfq | 94,166,091 | 581,645,307 | 1.00% |
| 2024-11-27 | 6.06 | 6.30 | 5.88 | 6.00 | 5.97 | qfq | 103,807,564 | 623,721,816 | -2.76% |
| 2024-11-26 | 6.49 | 6.85 | 6.17 | 6.17 | 6.14 | qfq | 134,409,427 | 849,901,643 | -10.06% |
| 2024-11-25 | 7.00 | 7.22 | 6.86 | 6.86 | 6.83 | qfq | 145,718,623 | 1,011,684,440 | -9.97% |
| 2024-11-22 | 7.46 | 7.62 | 7.02 | 7.62 | 7.58 | qfq | 214,119,697 | 1,609,936,570 | 9.96% |
| 2024-11-21 | 6.60 | 6.93 | 6.36 | 6.93 | 6.90 | qfq | 158,168,606 | 1,053,477,319 | 10.00% |
| 2024-11-20 | 6.17 | 6.30 | 5.82 | 6.30 | 6.27 | qfq | 69,924,951 | 430,449,254 | 9.95% |
| 2024-11-19 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | qfq | 22,104,644 | 126,659,610 | 9.98% |
| 2024-11-18 | 5.43 | 5.53 | 5.19 | 5.21 | 5.18 | qfq | 17,822,000 | 94,112,727 | -4.05% |
| 2024-11-15 | 5.56 | 5.63 | 5.39 | 5.43 | 5.40 | qfq | 15,713,100 | 86,917,714 | -2.34% |
| 2024-11-14 | 5.74 | 5.78 | 5.56 | 5.56 | 5.53 | qfq | 18,043,059 | 101,988,722 | -3.47% |
| 2024-11-13 | 5.70 | 5.77 | 5.56 | 5.76 | 5.73 | qfq | 20,175,779 | 114,496,731 | 0.00% |
| 2024-11-12 | 5.89 | 5.90 | 5.68 | 5.76 | 5.73 | qfq | 26,894,401 | 155,221,697 | -2.37% |
| 2024-11-11 | 5.80 | 5.90 | 5.76 | 5.90 | 5.87 | qfq | 29,714,321 | 173,491,137 | 2.43% |
| 2024-11-08 | 5.81 | 5.94 | 5.74 | 5.76 | 5.73 | qfq | 32,906,683 | 191,242,174 | -0.17% |
| 2024-11-07 | 5.65 | 5.77 | 5.54 | 5.77 | 5.74 | qfq | 31,041,346 | 177,080,039 | 1.05% |
| 2024-11-06 | 5.83 | 5.85 | 5.68 | 5.71 | 5.68 | qfq | 44,764,588 | 257,402,651 | -2.73% |
| 2024-11-05 | 5.60 | 5.90 | 5.58 | 5.87 | 5.84 | qfq | 57,917,991 | 335,046,689 | 4.08% |
| 2024-11-04 | 5.63 | 5.75 | 5.48 | 5.64 | 5.61 | qfq | 47,189,606 | 263,424,006 | 1.08% |
| 2024-11-01 | 6.08 | 6.08 | 5.46 | 5.58 | 5.55 | qfq | 94,511,374 | 541,968,619 | -2.79% |
| 2024-10-31 | 5.37 | 5.74 | 5.37 | 5.74 | 5.71 | qfq | 56,548,384 | 321,428,793 | 9.96% |
| 2024-10-30 | 5.13 | 5.23 | 5.11 | 5.22 | 5.19 | qfq | 19,450,528 | 100,769,852 | 1.75% |
| 2024-10-29 | 5.27 | 5.30 | 5.12 | 5.13 | 5.11 | qfq | 25,747,972 | 133,655,956 | -2.66% |
| 2024-10-28 | 5.19 | 5.35 | 5.19 | 5.27 | 5.24 | qfq | 39,875,736 | 210,127,357 | 3.54% |
| 2024-10-25 | 5.08 | 5.36 | 5.01 | 5.09 | 5.07 | qfq | 50,112,018 | 258,159,098 | 3.88% |
| 2024-10-24 | 4.87 | 4.90 | 4.78 | 4.90 | 4.88 | qfq | 13,041,446 | 63,291,565 | 0.62% |
| 2024-10-23 | 4.90 | 4.94 | 4.82 | 4.87 | 4.85 | qfq | 15,364,345 | 75,173,017 | -0.20% |
| 2024-10-22 | 4.90 | 4.93 | 4.83 | 4.88 | 4.86 | qfq | 18,896,626 | 92,375,212 | -0.61% |
| 2024-10-21 | 4.76 | 4.95 | 4.74 | 4.91 | 4.89 | qfq | 23,807,763 | 115,766,408 | 4.25% |
| 2024-10-18 | 4.65 | 4.79 | 4.60 | 4.71 | 4.69 | qfq | 16,581,179 | 77,911,398 | 1.73% |
| 2024-10-17 | 4.70 | 4.76 | 4.61 | 4.63 | 4.61 | qfq | 10,825,615 | 50,869,297 | -0.64% |
| 2024-10-16 | 4.54 | 4.69 | 4.54 | 4.66 | 4.64 | qfq | 9,434,482 | 43,727,847 | 0.43% |
| 2024-10-15 | 4.71 | 4.79 | 4.63 | 4.64 | 4.62 | qfq | 12,949,066 | 60,933,898 | -1.49% |
| 2024-10-14 | 4.58 | 4.71 | 4.50 | 4.71 | 4.69 | qfq | 13,939,855 | 64,391,776 | 3.52% |
| 2024-10-11 | 4.78 | 4.78 | 4.49 | 4.55 | 4.53 | qfq | 16,383,070 | 75,690,556 | -5.41% |
| 2024-10-10 | 4.87 | 4.93 | 4.72 | 4.81 | 4.79 | qfq | 17,910,987 | 86,631,080 | 0.63% |
| 2024-10-09 | 5.13 | 5.15 | 4.77 | 4.78 | 4.76 | qfq | 27,989,551 | 138,857,178 | -8.78% |
| 2024-10-08 | 5.34 | 5.34 | 4.89 | 5.24 | 5.21 | qfq | 46,212,828 | 238,419,389 | 8.04% |
| 2024-09-30 | 4.60 | 4.86 | 4.51 | 4.85 | 4.83 | qfq | 34,758,360 | 164,308,037 | 9.48% |
| 2024-09-27 | 4.35 | 4.51 | 4.26 | 4.43 | 4.41 | qfq | 19,941,310 | 87,248,887 | 4.48% |
| 2024-09-26 | 4.15 | 4.24 | 4.12 | 4.24 | 4.22 | qfq | 11,331,011 | 47,343,688 | 2.66% |
| 2024-09-25 | 4.15 | 4.25 | 4.13 | 4.13 | 4.11 | qfq | 12,143,196 | 50,901,279 | -0.24% |
| 2024-09-24 | 4.08 | 4.14 | 4.03 | 4.14 | 4.12 | qfq | 10,543,330 | 43,263,922 | 1.72% |
| 2024-09-23 | 4.06 | 4.09 | 4.00 | 4.07 | 4.05 | qfq | 5,614,500 | 22,795,657 | 0.99% |
| 2024-09-20 | 4.03 | 4.04 | 3.98 | 4.03 | 4.01 | qfq | 7,604,460 | 30,544,770 | 1.26% |
| 2024-09-19 | 3.88 | 3.99 | 3.86 | 3.98 | 3.96 | qfq | 7,404,800 | 29,245,690 | 3.11% |
| 2024-09-18 | 3.88 | 3.91 | 3.78 | 3.86 | 3.84 | qfq | 5,985,096 | 22,925,611 | -0.26% |
| 2024-09-13 | 3.95 | 3.95 | 3.87 | 3.87 | 3.85 | qfq | 5,288,142 | 20,625,648 | -1.78% |
| 2024-09-12 | 3.97 | 4.00 | 3.94 | 3.94 | 3.92 | qfq | 4,484,000 | 17,803,676 | 0.00% |
| 2024-09-11 | 4.00 | 4.01 | 3.91 | 3.94 | 3.92 | qfq | 5,472,042 | 21,656,110 | -1.75% |
| 2024-09-10 | 4.00 | 4.02 | 3.89 | 4.01 | 3.99 | qfq | 7,860,250 | 31,036,328 | 1.01% |
| 2024-09-09 | 4.00 | 4.06 | 3.95 | 3.97 | 3.95 | qfq | 8,251,110 | 32,917,523 | -1.49% |
| 2024-09-06 | 4.15 | 4.15 | 4.03 | 4.03 | 4.01 | qfq | 5,875,500 | 23,942,696 | -2.42% |
| 2024-09-05 | 4.05 | 4.15 | 4.04 | 4.13 | 4.11 | qfq | 7,605,100 | 31,256,945 | 2.48% |
| 2024-09-04 | 4.04 | 4.10 | 4.01 | 4.03 | 4.01 | qfq | 6,256,301 | 25,302,159 | -1.23% |
| 2024-09-03 | 4.04 | 4.09 | 3.99 | 4.08 | 4.06 | qfq | 7,954,113 | 32,099,157 | 0.99% |
| 2024-09-02 | 4.14 | 4.17 | 4.03 | 4.04 | 4.02 | qfq | 6,778,700 | 27,768,812 | -2.42% |
| 2024-08-30 | 4.06 | 4.19 | 4.03 | 4.14 | 4.12 | qfq | 9,938,901 | 41,113,957 | 2.22% |
| 2024-08-29 | 3.97 | 4.07 | 3.92 | 4.05 | 4.03 | qfq | 8,342,102 | 33,455,213 | 1.76% |
| 2024-08-28 | 3.98 | 4.03 | 3.91 | 3.98 | 3.96 | qfq | 5,528,610 | 21,973,530 | -0.25% |
| 2024-08-27 | 4.10 | 4.10 | 3.98 | 3.99 | 3.97 | qfq | 7,119,400 | 28,636,022 | -3.16% |
| 2024-08-26 | 4.10 | 4.13 | 4.05 | 4.12 | 4.10 | qfq | 5,389,700 | 22,091,350 | 1.23% |
| 2024-08-23 | 4.02 | 4.11 | 3.99 | 4.07 | 4.05 | qfq | 6,976,550 | 28,268,115 | 0.99% |
| 2024-08-22 | 4.10 | 4.15 | 4.02 | 4.03 | 4.01 | qfq | 6,679,050 | 27,244,066 | -2.18% |
| 2024-08-21 | 4.06 | 4.15 | 4.06 | 4.12 | 4.10 | qfq | 5,471,700 | 22,539,595 | 0.49% |
| 2024-08-20 | 4.22 | 4.23 | 4.09 | 4.10 | 4.08 | qfq | 10,511,300 | 43,388,550 | -3.07% |
| 2024-08-19 | 4.27 | 4.32 | 4.21 | 4.23 | 4.21 | qfq | 9,620,200 | 40,893,693 | -1.40% |
| 2024-08-16 | 4.28 | 4.35 | 4.25 | 4.29 | 4.27 | qfq | 13,766,801 | 59,303,002 | -0.23% |
| 2024-08-15 | 4.38 | 4.38 | 4.10 | 4.30 | 4.28 | qfq | 23,873,278 | 101,763,272 | -3.80% |
| 2024-08-14 | 4.42 | 4.49 | 4.40 | 4.47 | 4.45 | qfq | 7,230,832 | 32,210,059 | 1.13% |
| 2024-08-13 | 4.35 | 4.42 | 4.32 | 4.42 | 4.40 | qfq | 5,610,600 | 24,533,248 | 1.38% |
| 2024-08-12 | 4.40 | 4.42 | 4.34 | 4.36 | 4.34 | qfq | 5,948,710 | 26,016,085 | -1.58% |
| 2024-08-09 | 4.45 | 4.49 | 4.42 | 4.43 | 4.41 | qfq | 6,015,612 | 26,798,946 | 0.00% |
| 2024-08-08 | 4.47 | 4.50 | 4.35 | 4.43 | 4.41 | qfq | 8,466,500 | 37,343,082 | -1.34% |
| 2024-08-07 | 4.40 | 4.51 | 4.40 | 4.49 | 4.47 | qfq | 8,701,510 | 38,918,251 | 1.81% |
| 2024-08-06 | 4.40 | 4.46 | 4.36 | 4.41 | 4.39 | qfq | 7,981,100 | 35,051,722 | 1.15% |
| 2024-08-05 | 4.48 | 4.54 | 4.36 | 4.36 | 4.34 | qfq | 11,326,200 | 50,289,560 | -3.75% |
| 2024-08-02 | 4.60 | 4.67 | 4.52 | 4.53 | 4.51 | qfq | 9,589,105 | 44,094,837 | -2.58% |
| 2024-08-01 | 4.70 | 4.72 | 4.62 | 4.65 | 4.63 | qfq | 13,422,420 | 62,504,356 | 0.87% |
| 2024-07-31 | 4.54 | 4.62 | 4.50 | 4.61 | 4.59 | qfq | 11,450,220 | 52,551,128 | 1.99% |
| 2024-07-30 | 4.45 | 4.57 | 4.42 | 4.52 | 4.50 | qfq | 8,404,400 | 37,979,458 | 0.89% |
| 2024-07-29 | 4.43 | 4.51 | 4.38 | 4.48 | 4.46 | qfq | 7,724,120 | 34,412,305 | 1.13% |
| 2024-07-26 | 4.31 | 4.43 | 4.30 | 4.43 | 4.41 | qfq | 8,738,800 | 38,389,169 | 3.02% |
| 2024-07-25 | 4.32 | 4.36 | 4.20 | 4.30 | 4.28 | qfq | 9,492,587 | 40,517,177 | -1.15% |
| 2024-07-24 | 4.40 | 4.46 | 4.34 | 4.35 | 4.33 | qfq | 9,365,406 | 41,017,229 | -2.03% |
| 2024-07-23 | 4.51 | 4.56 | 4.42 | 4.44 | 4.42 | qfq | 7,202,900 | 32,413,956 | -2.20% |
| 2024-07-22 | 4.43 | 4.54 | 4.43 | 4.54 | 4.52 | qfq | 7,381,006 | 33,269,740 | 1.79% |
| 2024-07-19 | 4.37 | 4.48 | 4.35 | 4.46 | 4.44 | qfq | 8,824,600 | 39,104,471 | 1.36% |
| 2024-07-18 | 4.50 | 4.52 | 4.31 | 4.40 | 4.38 | qfq | 13,973,017 | 61,196,336 | -2.65% |
| 2024-07-17 | 4.71 | 4.71 | 4.52 | 4.52 | 4.50 | qfq | 12,580,502 | 57,749,106 | -4.24% |
| 2024-07-16 | 4.63 | 4.74 | 4.61 | 4.72 | 4.70 | qfq | 11,094,700 | 52,033,205 | 0.85% |
| 2024-07-15 | 4.70 | 4.72 | 4.63 | 4.68 | 4.66 | qfq | 9,775,702 | 45,667,477 | -1.06% |
| 2024-07-12 | 4.72 | 4.76 | 4.68 | 4.73 | 4.71 | qfq | 15,321,415 | 72,281,430 | -1.25% |
| 2024-07-11 | 4.70 | 4.99 | 4.63 | 4.79 | 4.77 | qfq | 28,796,566 | 137,415,629 | 4.59% |
| 2024-07-10 | 4.47 | 4.65 | 4.44 | 4.58 | 4.56 | qfq | 13,095,820 | 59,852,123 | 2.00% |
| 2024-07-09 | 4.35 | 4.50 | 4.28 | 4.49 | 4.47 | qfq | 9,818,900 | 43,302,194 | 2.75% |
| 2024-07-08 | 4.55 | 4.58 | 4.36 | 4.37 | 4.35 | qfq | 8,580,800 | 37,873,006 | -3.96% |
| 2024-07-05 | 4.45 | 4.56 | 4.39 | 4.55 | 4.53 | qfq | 7,878,710 | 35,409,946 | 2.02% |
| 2024-07-04 | 4.62 | 4.68 | 4.46 | 4.46 | 4.44 | qfq | 9,850,400 | 44,790,433 | -3.46% |
| 2024-07-03 | 4.69 | 4.74 | 4.59 | 4.62 | 4.60 | qfq | 8,497,252 | 39,410,038 | -1.07% |
| 2024-07-02 | 4.60 | 4.73 | 4.58 | 4.67 | 4.65 | qfq | 11,813,900 | 55,246,600 | 1.52% |
| 2024-07-01 | 4.65 | 4.68 | 4.51 | 4.60 | 4.58 | qfq | 8,395,200 | 38,385,774 | -0.43% |
| 2024-06-28 | 4.51 | 4.70 | 4.50 | 4.62 | 4.60 | qfq | 10,721,400 | 49,780,917 | 1.54% |
| 2024-06-27 | 4.62 | 4.70 | 4.55 | 4.55 | 4.53 | qfq | 10,283,115 | 47,512,560 | -2.15% |
| 2024-06-26 | 4.38 | 4.66 | 4.34 | 4.65 | 4.63 | qfq | 12,366,715 | 55,976,991 | 6.16% |
| 2024-06-25 | 4.42 | 4.50 | 4.35 | 4.38 | 4.36 | qfq | 11,181,016 | 49,426,462 | -0.68% |
| 2024-06-24 | 4.61 | 4.65 | 4.40 | 4.41 | 4.39 | qfq | 12,714,700 | 56,950,149 | -4.75% |
| 2024-06-21 | 4.71 | 4.74 | 4.58 | 4.63 | 4.61 | qfq | 8,665,800 | 40,342,926 | -1.07% |
| 2024-06-20 | 4.84 | 4.87 | 4.68 | 4.68 | 4.66 | qfq | 15,260,500 | 72,158,024 | -2.90% |
| 2024-06-19 | 4.79 | 4.92 | 4.79 | 4.82 | 4.80 | qfq | 15,002,700 | 72,801,932 | 0.63% |
| 2024-06-18 | 4.60 | 4.81 | 4.59 | 4.79 | 4.77 | qfq | 16,051,902 | 76,098,064 | 3.23% |
| 2024-06-17 | 4.59 | 4.71 | 4.56 | 4.64 | 4.62 | qfq | 15,917,350 | 73,839,797 | 2.20% |
| 2024-06-14 | 4.45 | 4.56 | 4.41 | 4.54 | 4.52 | qfq | 9,888,600 | 44,556,608 | 1.79% |
| 2024-06-13 | 4.49 | 4.57 | 4.43 | 4.46 | 4.44 | qfq | 8,353,593 | 37,402,825 | -0.89% |
| 2024-06-12 | 4.39 | 4.53 | 4.36 | 4.50 | 4.48 | qfq | 11,241,542 | 50,248,569 | 2.97% |
| 2024-06-11 | 4.24 | 4.39 | 4.14 | 4.37 | 4.35 | qfq | 14,573,656 | 62,538,392 | 3.31% |
| 2024-06-07 | 4.15 | 4.28 | 4.14 | 4.23 | 4.21 | qfq | 14,672,333 | 61,860,261 | 2.42% |
| 2024-06-06 | 4.32 | 4.45 | 4.05 | 4.13 | 4.11 | qfq | 22,434,699 | 94,462,636 | -5.06% |
| 2024-06-05 | 4.19 | 4.46 | 4.19 | 4.35 | 4.33 | qfq | 32,950,632 | 141,779,918 | -6.65% |
| 2024-06-04 | 4.69 | 4.75 | 4.55 | 4.66 | 4.64 | qfq | 11,151,681 | 51,682,915 | -2.10% |
| 2024-06-03 | 4.95 | 4.96 | 4.71 | 4.76 | 4.74 | qfq | 10,883,560 | 52,300,745 | -2.46% |
| 2024-05-31 | 4.86 | 4.91 | 4.83 | 4.88 | 4.86 | qfq | 8,049,102 | 39,242,028 | 1.04% |
| 2024-05-30 | 4.85 | 4.86 | 4.76 | 4.83 | 4.81 | qfq | 5,611,600 | 27,026,245 | -0.41% |
| 2024-05-29 | 4.82 | 4.90 | 4.79 | 4.85 | 4.83 | qfq | 6,989,786 | 33,878,405 | -0.41% |
| 2024-05-28 | 4.90 | 4.95 | 4.84 | 4.87 | 4.85 | qfq | 7,378,711 | 36,077,300 | -1.22% |
| 2024-05-27 | 4.84 | 4.93 | 4.75 | 4.93 | 4.91 | qfq | 10,118,554 | 48,867,235 | 1.65% |
| 2024-05-24 | 4.90 | 4.96 | 4.84 | 4.85 | 4.83 | qfq | 8,479,100 | 41,497,721 | -1.22% |
| 2024-05-23 | 5.07 | 5.07 | 4.88 | 4.91 | 4.89 | qfq | 12,421,600 | 61,398,908 | -2.77% |
| 2024-05-22 | 4.98 | 5.05 | 4.97 | 5.05 | 5.03 | qfq | 11,775,218 | 59,239,365 | 1.00% |
| 2024-05-21 | 5.00 | 5.05 | 4.95 | 5.00 | 4.98 | qfq | 11,075,800 | 55,402,130 | 0.00% |
| 2024-05-20 | 5.05 | 5.07 | 4.97 | 5.00 | 4.98 | qfq | 13,349,600 | 66,723,059 | -0.79% |
| 2024-05-17 | 5.02 | 5.04 | 4.95 | 5.04 | 5.00 | qfq | 15,611,097 | 78,149,847 | 0.80% |
| 2024-05-16 | 4.98 | 5.12 | 4.98 | 5.00 | 4.96 | qfq | 18,254,268 | 91,680,943 | 0.40% |
| 2024-05-15 | 4.85 | 5.06 | 4.80 | 4.98 | 4.94 | qfq | 24,738,276 | 123,247,552 | 2.26% |
| 2024-05-14 | 4.83 | 4.94 | 4.83 | 4.87 | 4.83 | qfq | 10,366,388 | 50,566,608 | 0.83% |
| 2024-05-13 | 4.92 | 4.96 | 4.81 | 4.83 | 4.79 | qfq | 15,274,800 | 74,446,344 | -2.62% |
| 2024-05-10 | 5.01 | 5.02 | 4.91 | 4.96 | 4.92 | qfq | 14,046,555 | 69,589,126 | -1.00% |
| 2024-05-09 | 5.00 | 5.06 | 4.98 | 5.01 | 4.97 | qfq | 15,973,988 | 80,082,783 | 0.40% |
| 2024-05-08 | 5.13 | 5.13 | 4.97 | 4.99 | 4.95 | qfq | 19,675,724 | 98,851,718 | -2.73% |
| 2024-05-07 | 5.03 | 5.15 | 5.00 | 5.13 | 5.09 | qfq | 26,401,262 | 134,421,346 | 1.79% |
| 2024-05-06 | 4.99 | 5.07 | 4.99 | 5.04 | 5.00 | qfq | 25,015,127 | 125,893,727 | 1.82% |
| 2024-04-30 | 5.03 | 5.11 | 4.95 | 4.95 | 4.91 | qfq | 38,931,033 | 194,958,573 | -2.37% |
| 2024-04-29 | 5.02 | 5.33 | 4.89 | 5.07 | 5.03 | qfq | 66,781,078 | 337,977,228 | 4.54% |
| 2024-04-26 | 4.70 | 4.85 | 4.70 | 4.85 | 4.81 | qfq | 13,752,752 | 66,328,803 | 9.98% |
| 2024-04-25 | 4.32 | 4.46 | 4.31 | 4.41 | 4.37 | qfq | 10,521,669 | 46,319,935 | 1.38% |
| 2024-04-24 | 4.19 | 4.35 | 4.18 | 4.35 | 4.31 | qfq | 9,700,387 | 41,700,753 | 4.07% |
| 2024-04-23 | 4.12 | 4.21 | 4.09 | 4.18 | 4.15 | qfq | 9,587,885 | 39,880,650 | 2.20% |
| 2024-04-22 | 4.13 | 4.20 | 4.02 | 4.09 | 4.06 | qfq | 9,244,594 | 37,927,810 | -2.15% |
| 2024-04-19 | 4.25 | 4.28 | 4.15 | 4.18 | 4.15 | qfq | 8,184,144 | 34,369,643 | -1.65% |
| 2024-04-18 | 4.21 | 4.35 | 4.11 | 4.25 | 4.21 | qfq | 14,302,252 | 60,586,789 | 0.95% |
| 2024-04-17 | 3.90 | 4.22 | 3.90 | 4.21 | 4.17 | qfq | 16,650,019 | 68,449,465 | 9.35% |
| 2024-04-16 | 4.25 | 4.25 | 3.84 | 3.85 | 3.82 | qfq | 21,108,400 | 83,132,205 | -9.84% |
| 2024-04-15 | 4.59 | 4.60 | 4.19 | 4.27 | 4.23 | qfq | 16,968,651 | 73,330,131 | -6.15% |
| 2024-04-12 | 4.64 | 4.68 | 4.53 | 4.55 | 4.51 | qfq | 9,233,000 | 42,464,058 | -1.94% |
| 2024-04-11 | 4.58 | 4.73 | 4.58 | 4.64 | 4.60 | qfq | 9,728,900 | 45,295,914 | 1.53% |
| 2024-04-10 | 4.83 | 4.83 | 4.54 | 4.57 | 4.53 | qfq | 14,786,720 | 68,545,466 | -5.19% |
| 2024-04-09 | 4.75 | 4.85 | 4.75 | 4.82 | 4.78 | qfq | 8,164,212 | 39,184,669 | 0.84% |
| 2024-04-08 | 4.89 | 4.89 | 4.77 | 4.78 | 4.74 | qfq | 9,710,300 | 46,810,643 | -2.65% |
| 2024-04-03 | 4.94 | 4.97 | 4.83 | 4.91 | 4.87 | qfq | 10,148,715 | 49,643,394 | -1.21% |
| 2024-04-02 | 5.04 | 5.06 | 4.93 | 4.97 | 4.93 | qfq | 10,881,261 | 54,165,154 | -1.58% |
| 2024-04-01 | 4.94 | 5.06 | 4.93 | 5.05 | 5.01 | qfq | 14,625,156 | 73,390,505 | 2.43% |
| 2024-03-29 | 4.81 | 4.95 | 4.75 | 4.93 | 4.89 | qfq | 14,381,414 | 69,738,596 | 2.49% |
| 2024-03-28 | 4.66 | 4.85 | 4.63 | 4.81 | 4.77 | qfq | 15,119,015 | 72,304,546 | 3.89% |
| 2024-03-27 | 4.86 | 4.86 | 4.63 | 4.63 | 4.59 | qfq | 12,295,200 | 58,072,091 | -4.73% |
| 2024-03-26 | 4.87 | 4.97 | 4.77 | 4.86 | 4.82 | qfq | 12,669,642 | 61,600,694 | -0.82% |
| 2024-03-25 | 5.06 | 5.06 | 4.88 | 4.90 | 4.86 | qfq | 15,951,042 | 79,643,630 | -3.16% |
| 2024-03-22 | 5.10 | 5.14 | 4.98 | 5.06 | 5.02 | qfq | 18,027,775 | 91,420,506 | -1.17% |
| 2024-03-21 | 5.08 | 5.14 | 5.03 | 5.12 | 5.08 | qfq | 14,786,825 | 75,289,345 | 0.79% |
| 2024-03-20 | 5.04 | 5.09 | 5.03 | 5.08 | 5.04 | qfq | 13,449,154 | 68,088,510 | 0.40% |
| 2024-03-19 | 5.02 | 5.13 | 4.95 | 5.06 | 5.02 | qfq | 24,340,097 | 122,520,931 | 0.60% |
| 2024-03-18 | 4.90 | 5.04 | 4.90 | 5.03 | 4.99 | qfq | 23,745,105 | 118,263,910 | 2.65% |
| 2024-03-15 | 4.82 | 4.90 | 4.76 | 4.90 | 4.86 | qfq | 14,463,230 | 70,057,619 | 1.66% |
| 2024-03-14 | 4.85 | 4.89 | 4.72 | 4.82 | 4.78 | qfq | 18,449,626 | 88,897,902 | -1.43% |
| 2024-03-13 | 4.88 | 4.93 | 4.80 | 4.89 | 4.85 | qfq | 21,966,335 | 106,859,776 | -0.41% |
| 2024-03-12 | 4.81 | 5.07 | 4.80 | 4.91 | 4.87 | qfq | 30,888,865 | 151,886,311 | 1.87% |
| 2024-03-11 | 4.72 | 4.85 | 4.67 | 4.82 | 4.78 | qfq | 22,762,795 | 108,270,804 | 1.47% |
| 2024-03-08 | 4.66 | 4.76 | 4.57 | 4.75 | 4.71 | qfq | 22,136,348 | 103,642,497 | 1.93% |
| 2024-03-07 | 4.63 | 4.86 | 4.63 | 4.66 | 4.62 | qfq | 28,697,305 | 136,089,904 | 0.87% |
| 2024-03-06 | 4.55 | 4.66 | 4.53 | 4.62 | 4.58 | qfq | 13,926,733 | 64,259,354 | 0.87% |
| 2024-03-05 | 4.70 | 4.71 | 4.55 | 4.58 | 4.54 | qfq | 20,783,788 | 96,034,132 | -3.38% |
| 2024-03-04 | 4.87 | 4.88 | 4.67 | 4.74 | 4.70 | qfq | 37,134,964 | 176,006,865 | -3.46% |
| 2024-03-01 | 4.67 | 5.03 | 4.58 | 4.91 | 4.87 | qfq | 38,234,131 | 180,971,431 | 4.91% |
| 2024-02-29 | 4.33 | 4.70 | 4.33 | 4.68 | 4.64 | qfq | 26,700,501 | 120,686,150 | 7.59% |
| 2024-02-28 | 4.76 | 4.86 | 4.34 | 4.35 | 4.31 | qfq | 39,719,477 | 184,506,284 | -8.23% |
| 2024-02-27 | 4.56 | 4.75 | 4.51 | 4.74 | 4.70 | qfq | 28,310,573 | 131,616,474 | 3.95% |
| 2024-02-26 | 4.56 | 4.68 | 4.44 | 4.56 | 4.52 | qfq | 34,505,101 | 157,358,138 | 0.00% |
| 2024-02-23 | 4.41 | 4.56 | 4.38 | 4.56 | 4.52 | qfq | 33,785,702 | 151,217,477 | 2.93% |
| 2024-02-22 | 4.38 | 4.46 | 4.30 | 4.43 | 4.39 | qfq | 41,637,145 | 182,670,889 | -0.67% |
| 2024-02-21 | 4.02 | 4.46 | 3.98 | 4.46 | 4.42 | qfq | 32,272,202 | 139,604,439 | 10.12% |
| 2024-02-20 | 3.99 | 4.07 | 3.87 | 4.05 | 4.02 | qfq | 19,133,766 | 76,035,080 | 1.25% |
| 2024-02-19 | 3.85 | 4.04 | 3.80 | 4.00 | 3.97 | qfq | 33,310,938 | 131,535,541 | 6.95% |
| 2024-02-08 | 3.44 | 3.74 | 3.36 | 3.74 | 3.71 | qfq | 31,213,428 | 110,579,850 | 10.00% |
| 2024-02-07 | 3.58 | 3.59 | 3.33 | 3.40 | 3.37 | qfq | 30,153,155 | 103,840,240 | -5.56% |
| 2024-02-06 | 3.57 | 3.76 | 3.29 | 3.60 | 3.57 | qfq | 31,768,103 | 109,983,635 | -1.37% |
| 2024-02-05 | 4.02 | 4.03 | 3.65 | 3.65 | 3.62 | qfq | 22,371,197 | 82,899,091 | -10.10% |
| 2024-02-02 | 4.29 | 4.40 | 3.88 | 4.06 | 4.03 | qfq | 15,921,100 | 65,715,382 | -5.36% |
| 2024-02-01 | 4.32 | 4.39 | 4.19 | 4.29 | 4.25 | qfq | 11,589,194 | 49,795,639 | -2.28% |
| 2024-01-31 | 4.61 | 4.68 | 4.34 | 4.39 | 4.35 | qfq | 14,034,777 | 62,812,865 | -4.57% |
| 2024-01-30 | 4.68 | 4.78 | 4.58 | 4.60 | 4.56 | qfq | 8,112,989 | 37,960,485 | -3.16% |
| 2024-01-29 | 4.96 | 4.96 | 4.73 | 4.75 | 4.71 | qfq | 10,297,400 | 49,415,603 | -3.46% |
| 2024-01-26 | 4.91 | 5.03 | 4.89 | 4.92 | 4.88 | qfq | 12,021,211 | 59,576,234 | 0.61% |
| 2024-01-25 | 4.68 | 4.90 | 4.65 | 4.89 | 4.85 | qfq | 12,496,581 | 60,152,831 | 4.26% |
| 2024-01-24 | 4.61 | 4.70 | 4.48 | 4.69 | 4.65 | qfq | 11,388,597 | 52,406,544 | 2.18% |
| 2024-01-23 | 4.58 | 4.61 | 4.49 | 4.59 | 4.55 | qfq | 11,525,678 | 52,492,387 | -0.43% |
| 2024-01-22 | 4.91 | 4.95 | 4.54 | 4.61 | 4.57 | qfq | 13,793,570 | 65,593,190 | -6.68% |
| 2024-01-19 | 5.01 | 5.03 | 4.93 | 4.94 | 4.90 | qfq | 7,845,900 | 39,032,662 | -1.40% |
| 2024-01-18 | 5.07 | 5.07 | 4.87 | 5.01 | 4.97 | qfq | 14,184,550 | 70,274,110 | -0.79% |
| 2024-01-17 | 5.14 | 5.19 | 5.05 | 5.05 | 5.01 | qfq | 7,273,350 | 37,205,433 | -2.32% |
| 2024-01-16 | 5.24 | 5.24 | 5.07 | 5.17 | 5.13 | qfq | 8,212,351 | 42,214,907 | -0.58% |
| 2024-01-15 | 5.20 | 5.24 | 5.15 | 5.20 | 5.16 | qfq | 6,401,721 | 33,295,316 | 0.00% |
| 2024-01-12 | 5.31 | 5.33 | 5.19 | 5.20 | 5.16 | qfq | 7,452,546 | 39,151,940 | -2.07% |
| 2024-01-11 | 5.20 | 5.32 | 5.17 | 5.31 | 5.27 | qfq | 7,748,063 | 40,830,662 | 2.51% |
| 2024-01-10 | 5.26 | 5.26 | 5.14 | 5.18 | 5.14 | qfq | 8,642,300 | 44,915,459 | -1.71% |
| 2024-01-09 | 5.25 | 5.35 | 5.22 | 5.27 | 5.23 | qfq | 9,102,929 | 48,081,592 | 0.57% |
| 2024-01-08 | 5.31 | 5.37 | 5.24 | 5.24 | 5.20 | qfq | 8,875,701 | 47,108,816 | -1.69% |
| 2024-01-05 | 5.43 | 5.50 | 5.30 | 5.33 | 5.29 | qfq | 9,386,205 | 50,634,600 | -2.56% |
| 2024-01-04 | 5.45 | 5.51 | 5.42 | 5.47 | 5.42 | qfq | 7,291,174 | 39,876,628 | 0.00% |
| 2024-01-03 | 5.51 | 5.52 | 5.42 | 5.47 | 5.42 | qfq | 9,510,054 | 52,002,243 | -0.73% |
| 2024-01-02 | 5.53 | 5.57 | 5.48 | 5.51 | 5.46 | qfq | 10,686,284 | 59,025,006 | 0.18% |
| 2023-12-29 | 5.43 | 5.53 | 5.41 | 5.50 | 5.45 | qfq | 10,183,300 | 55,903,815 | 1.10% |
| 2023-12-28 | 5.39 | 5.47 | 5.31 | 5.44 | 5.39 | qfq | 11,045,600 | 59,835,888 | 1.12% |
| 2023-12-27 | 5.30 | 5.40 | 5.30 | 5.38 | 5.33 | qfq | 8,319,558 | 44,598,626 | 1.13% |
| 2023-12-26 | 5.48 | 5.50 | 5.30 | 5.32 | 5.28 | qfq | 8,508,100 | 45,535,401 | -2.39% |
| 2023-12-25 | 5.51 | 5.56 | 5.40 | 5.45 | 5.40 | qfq | 7,065,102 | 38,588,914 | -0.73% |
| 2023-12-22 | 5.67 | 5.67 | 5.47 | 5.49 | 5.44 | qfq | 12,267,568 | 68,067,862 | -3.17% |
| 2023-12-21 | 5.65 | 5.69 | 5.52 | 5.67 | 5.62 | qfq | 12,341,902 | 69,335,238 | 0.18% |
| 2023-12-20 | 5.75 | 5.78 | 5.65 | 5.66 | 5.61 | qfq | 9,071,002 | 51,811,037 | -1.57% |
| 2023-12-19 | 5.78 | 5.82 | 5.70 | 5.75 | 5.70 | qfq | 10,875,400 | 62,475,358 | -0.86% |
| 2023-12-18 | 5.87 | 5.90 | 5.77 | 5.80 | 5.75 | qfq | 10,424,808 | 60,751,969 | -1.69% |
| 2023-12-15 | 5.97 | 6.01 | 5.88 | 5.90 | 5.85 | qfq | 10,995,995 | 65,027,766 | -1.01% |
| 2023-12-14 | 6.03 | 6.05 | 5.94 | 5.96 | 5.91 | qfq | 12,901,595 | 77,325,177 | -0.83% |
| 2023-12-13 | 6.11 | 6.12 | 5.99 | 6.01 | 5.96 | qfq | 15,383,600 | 92,997,535 | -0.83% |
| 2023-12-12 | 6.00 | 6.11 | 5.98 | 6.06 | 6.01 | qfq | 13,887,204 | 83,973,426 | 1.00% |
| 2023-12-11 | 5.90 | 6.03 | 5.81 | 6.00 | 5.95 | qfq | 16,569,500 | 98,982,179 | 1.18% |
| 2023-12-08 | 5.98 | 6.04 | 5.93 | 5.93 | 5.88 | qfq | 19,297,795 | 115,485,037 | -0.67% |
| 2023-12-07 | 5.96 | 6.01 | 5.92 | 5.97 | 5.92 | qfq | 16,929,700 | 100,929,958 | 0.34% |
| 2023-12-06 | 5.97 | 6.01 | 5.91 | 5.95 | 5.90 | qfq | 22,380,351 | 133,161,890 | -0.50% |
| 2023-12-05 | 6.17 | 6.18 | 5.98 | 5.98 | 5.93 | qfq | 23,922,500 | 144,965,024 | -3.24% |
| 2023-12-04 | 6.18 | 6.23 | 6.15 | 6.18 | 6.13 | qfq | 20,797,300 | 128,834,648 | 0.00% |
| 2023-12-01 | 6.13 | 6.21 | 6.06 | 6.18 | 6.13 | qfq | 19,274,202 | 118,794,037 | 0.98% |
| 2023-11-30 | 6.20 | 6.26 | 6.06 | 6.12 | 6.07 | qfq | 34,641,413 | 212,321,248 | -1.29% |
| 2023-11-29 | 6.22 | 6.32 | 6.20 | 6.20 | 6.15 | qfq | 24,195,333 | 151,331,388 | -1.12% |
| 2023-11-28 | 6.22 | 6.35 | 6.19 | 6.27 | 6.22 | qfq | 28,682,888 | 180,093,383 | 0.00% |
| 2023-11-27 | 6.18 | 6.32 | 6.13 | 6.27 | 6.22 | qfq | 34,057,018 | 213,220,590 | 0.32% |
| 2023-11-24 | 6.51 | 6.58 | 6.20 | 6.25 | 6.20 | qfq | 64,285,041 | 406,438,228 | -3.70% |
| 2023-11-23 | 6.51 | 6.64 | 6.42 | 6.49 | 6.44 | qfq | 69,878,183 | 454,185,277 | -1.37% |
| 2023-11-22 | 6.73 | 6.80 | 6.48 | 6.58 | 6.52 | qfq | 102,488,233 | 675,498,303 | -3.52% |
| 2023-11-21 | 6.52 | 7.10 | 6.44 | 6.82 | 6.76 | qfq | 163,807,949 | 1,106,628,427 | 5.74% |
| 2023-11-20 | 6.70 | 6.85 | 6.42 | 6.45 | 6.40 | qfq | 157,326,922 | 1,033,254,355 | 0.78% |
| 2023-11-17 | 5.84 | 6.40 | 5.80 | 6.40 | 6.35 | qfq | 47,317,194 | 298,033,487 | 9.97% |
| 2023-11-16 | 5.70 | 5.95 | 5.66 | 5.82 | 5.77 | qfq | 30,209,284 | 176,356,135 | 2.11% |
| 2023-11-15 | 5.79 | 5.80 | 5.69 | 5.70 | 5.65 | qfq | 8,285,065 | 47,434,796 | -0.87% |
| 2023-11-14 | 5.70 | 5.78 | 5.67 | 5.75 | 5.70 | qfq | 12,828,432 | 73,628,734 | 0.70% |
| 2023-11-13 | 5.58 | 5.74 | 5.57 | 5.71 | 5.66 | qfq | 13,429,323 | 76,208,023 | 2.88% |
| 2023-11-10 | 5.50 | 5.58 | 5.46 | 5.55 | 5.50 | qfq | 8,899,856 | 49,321,925 | 0.36% |
| 2023-11-09 | 5.62 | 5.62 | 5.50 | 5.53 | 5.48 | qfq | 12,112,915 | 67,092,869 | -1.60% |
| 2023-11-08 | 5.64 | 5.65 | 5.56 | 5.62 | 5.57 | qfq | 9,801,200 | 55,000,541 | -0.18% |
| 2023-11-07 | 5.60 | 5.64 | 5.56 | 5.63 | 5.58 | qfq | 10,960,739 | 61,442,973 | 0.72% |
| 2023-11-06 | 5.53 | 5.61 | 5.49 | 5.59 | 5.54 | qfq | 11,534,649 | 64,080,778 | 1.82% |
| 2023-11-03 | 5.38 | 5.55 | 5.38 | 5.49 | 5.44 | qfq | 15,124,437 | 82,923,496 | 1.67% |
| 2023-11-02 | 5.50 | 5.54 | 5.39 | 5.40 | 5.35 | qfq | 9,825,700 | 53,506,497 | -1.28% |
| 2023-11-01 | 5.45 | 5.54 | 5.43 | 5.47 | 5.42 | qfq | 14,803,578 | 81,192,172 | -0.18% |
| 2023-10-31 | 5.58 | 5.58 | 5.38 | 5.48 | 5.43 | qfq | 26,133,400 | 142,763,968 | -2.49% |
| 2023-10-30 | 5.42 | 5.65 | 5.36 | 5.62 | 5.57 | qfq | 15,092,801 | 83,761,529 | 3.69% |
| 2023-10-27 | 5.48 | 5.48 | 5.34 | 5.42 | 5.37 | qfq | 11,774,500 | 63,712,235 | -1.28% |
| 2023-10-26 | 5.43 | 5.50 | 5.37 | 5.49 | 5.44 | qfq | 8,061,252 | 43,896,185 | 0.73% |
| 2023-10-25 | 5.33 | 5.49 | 5.30 | 5.45 | 5.40 | qfq | 11,183,628 | 60,735,200 | 2.83% |
| 2023-10-24 | 5.22 | 5.36 | 5.17 | 5.30 | 5.26 | qfq | 11,613,729 | 61,290,932 | 1.34% |
| 2023-10-23 | 5.37 | 5.39 | 5.19 | 5.23 | 5.19 | qfq | 10,607,115 | 56,124,324 | -2.24% |
| 2023-10-20 | 5.46 | 5.53 | 5.34 | 5.35 | 5.31 | qfq | 11,420,700 | 61,801,708 | -2.73% |
| 2023-10-19 | 5.53 | 5.64 | 5.49 | 5.50 | 5.45 | qfq | 10,837,401 | 60,311,707 | -0.54% |
| 2023-10-18 | 5.60 | 5.60 | 5.49 | 5.53 | 5.48 | qfq | 12,156,766 | 67,195,787 | -1.25% |
| 2023-10-17 | 5.64 | 5.64 | 5.56 | 5.60 | 5.55 | qfq | 9,618,120 | 53,837,345 | -0.18% |
| 2023-10-16 | 5.69 | 5.70 | 5.58 | 5.61 | 5.56 | qfq | 12,567,837 | 70,713,300 | -1.75% |
| 2023-10-13 | 5.72 | 5.80 | 5.68 | 5.71 | 5.66 | qfq | 14,977,035 | 85,969,174 | -0.52% |
| 2023-10-12 | 5.74 | 5.79 | 5.68 | 5.74 | 5.69 | qfq | 11,620,840 | 66,542,279 | 0.00% |
| 2023-10-11 | 5.75 | 5.79 | 5.68 | 5.74 | 5.69 | qfq | 14,328,981 | 82,253,269 | -0.17% |
| 2023-10-10 | 5.75 | 5.80 | 5.71 | 5.75 | 5.70 | qfq | 17,748,000 | 102,104,071 | -0.52% |
| 2023-10-09 | 5.69 | 5.79 | 5.65 | 5.78 | 5.73 | qfq | 20,740,183 | 118,995,951 | 1.23% |
| 2023-09-28 | 5.59 | 5.74 | 5.59 | 5.71 | 5.66 | qfq | 15,726,076 | 89,604,485 | 2.15% |
| 2023-09-27 | 5.60 | 5.64 | 5.53 | 5.59 | 5.54 | qfq | 10,889,320 | 60,959,272 | 0.00% |
| 2023-09-26 | 5.63 | 5.69 | 5.58 | 5.59 | 5.54 | qfq | 10,888,519 | 61,078,411 | -1.24% |
| 2023-09-25 | 5.62 | 5.79 | 5.58 | 5.66 | 5.61 | qfq | 21,393,148 | 121,662,556 | 0.35% |
| 2023-09-22 | 5.43 | 5.66 | 5.40 | 5.64 | 5.59 | qfq | 22,098,388 | 123,138,429 | 3.11% |
| 2023-09-21 | 5.34 | 5.51 | 5.32 | 5.47 | 5.42 | qfq | 15,789,604 | 85,973,310 | 2.05% |
| 2023-09-20 | 5.32 | 5.45 | 5.30 | 5.36 | 5.32 | qfq | 9,255,316 | 49,965,596 | 0.37% |
| 2023-09-19 | 5.45 | 5.45 | 5.32 | 5.34 | 5.30 | qfq | 9,297,633 | 49,756,337 | -1.84% |
| 2023-09-18 | 5.45 | 5.48 | 5.37 | 5.44 | 5.39 | qfq | 6,907,700 | 37,566,491 | 0.00% |
| 2023-09-15 | 5.52 | 5.53 | 5.40 | 5.44 | 5.39 | qfq | 9,576,519 | 52,108,564 | -1.63% |
| 2023-09-14 | 5.56 | 5.59 | 5.45 | 5.53 | 5.48 | qfq | 14,315,960 | 78,929,401 | -0.54% |
| 2023-09-13 | 5.56 | 5.70 | 5.52 | 5.56 | 5.51 | qfq | 20,017,306 | 112,034,220 | -0.18% |
| 2023-09-12 | 5.58 | 5.61 | 5.53 | 5.57 | 5.52 | qfq | 9,698,600 | 54,006,656 | -0.18% |
| 2023-09-11 | 5.60 | 5.64 | 5.56 | 5.58 | 5.53 | qfq | 11,753,804 | 65,711,778 | -0.53% |
| 2023-09-08 | 5.50 | 5.64 | 5.50 | 5.61 | 5.56 | qfq | 12,814,549 | 71,667,723 | 1.45% |
| 2023-09-07 | 5.57 | 5.61 | 5.53 | 5.53 | 5.48 | qfq | 12,003,934 | 66,792,193 | -1.25% |
| 2023-09-06 | 5.46 | 5.61 | 5.43 | 5.60 | 5.55 | qfq | 17,288,751 | 96,129,597 | 2.00% |
| 2023-09-05 | 5.46 | 5.57 | 5.43 | 5.49 | 5.44 | qfq | 13,567,624 | 74,639,112 | 0.55% |
| 2023-09-04 | 5.48 | 5.48 | 5.39 | 5.46 | 5.41 | qfq | 12,066,100 | 65,510,101 | 0.55% |
| 2023-09-01 | 5.50 | 5.51 | 5.39 | 5.43 | 5.38 | qfq | 10,546,100 | 57,378,888 | -1.09% |
| 2023-08-31 | 5.53 | 5.54 | 5.44 | 5.49 | 5.44 | qfq | 13,799,420 | 75,582,183 | -0.36% |
| 2023-08-30 | 5.55 | 5.65 | 5.47 | 5.51 | 5.46 | qfq | 22,557,140 | 124,799,067 | 0.18% |
| 2023-08-29 | 5.16 | 5.61 | 5.15 | 5.50 | 5.45 | qfq | 23,330,966 | 127,055,306 | 5.57% |
| 2023-08-28 | 5.30 | 5.35 | 5.17 | 5.21 | 5.17 | qfq | 13,884,602 | 73,167,256 | 3.17% |
| 2023-08-25 | 5.30 | 5.31 | 5.03 | 5.05 | 5.01 | qfq | 13,689,501 | 70,558,216 | -5.43% |
| 2023-08-24 | 5.32 | 5.37 | 5.24 | 5.34 | 5.30 | qfq | 7,988,700 | 42,420,173 | -0.19% |
| 2023-08-23 | 5.37 | 5.41 | 5.30 | 5.35 | 5.31 | qfq | 9,683,060 | 52,008,231 | -0.56% |
| 2023-08-22 | 5.29 | 5.41 | 5.24 | 5.38 | 5.33 | qfq | 11,922,612 | 63,484,722 | 2.28% |
| 2023-08-21 | 5.18 | 5.45 | 5.18 | 5.26 | 5.22 | qfq | 16,789,509 | 89,631,485 | 2.14% |
| 2023-08-18 | 5.34 | 5.34 | 5.14 | 5.15 | 5.11 | qfq | 7,000,520 | 36,652,089 | -3.20% |
| 2023-08-17 | 5.20 | 5.33 | 5.14 | 5.32 | 5.28 | qfq | 7,849,301 | 41,278,242 | 2.31% |
| 2023-08-16 | 5.26 | 5.29 | 5.20 | 5.20 | 5.16 | qfq | 6,432,200 | 33,678,024 | -1.33% |
| 2023-08-15 | 5.33 | 5.34 | 5.23 | 5.27 | 5.23 | qfq | 6,747,300 | 35,671,097 | -1.13% |
| 2023-08-14 | 5.20 | 5.34 | 5.15 | 5.33 | 5.29 | qfq | 8,156,669 | 42,903,469 | 1.72% |
| 2023-08-11 | 5.43 | 5.43 | 5.24 | 5.24 | 5.20 | qfq | 10,274,687 | 54,581,805 | -3.68% |
| 2023-08-10 | 5.41 | 5.47 | 5.38 | 5.44 | 5.39 | qfq | 6,100,600 | 33,192,889 | 0.55% |
| 2023-08-09 | 5.47 | 5.52 | 5.39 | 5.41 | 5.36 | qfq | 6,674,052 | 36,376,412 | -1.10% |
| 2023-08-08 | 5.49 | 5.50 | 5.43 | 5.47 | 5.42 | qfq | 6,678,801 | 36,537,412 | -0.55% |
| 2023-08-07 | 5.54 | 5.54 | 5.46 | 5.50 | 5.45 | qfq | 7,178,300 | 39,407,530 | -0.36% |
| 2023-08-04 | 5.44 | 5.53 | 5.44 | 5.52 | 5.47 | qfq | 11,803,280 | 64,962,517 | 1.66% |
| 2023-08-03 | 5.45 | 5.48 | 5.39 | 5.43 | 5.38 | qfq | 7,382,235 | 40,178,394 | -0.37% |
| 2023-08-02 | 5.38 | 5.47 | 5.35 | 5.45 | 5.40 | qfq | 8,244,215 | 44,765,442 | 1.11% |
| 2023-08-01 | 5.38 | 5.43 | 5.33 | 5.39 | 5.34 | qfq | 6,536,040 | 35,061,094 | -0.19% |
| 2023-07-31 | 5.34 | 5.42 | 5.32 | 5.40 | 5.35 | qfq | 7,412,135 | 39,921,798 | 1.69% |
| 2023-07-28 | 5.27 | 5.33 | 5.21 | 5.31 | 5.27 | qfq | 7,635,700 | 40,266,739 | 0.00% |
| 2023-07-27 | 5.37 | 5.41 | 5.30 | 5.31 | 5.27 | qfq | 7,051,011 | 37,735,815 | -1.30% |
| 2023-07-26 | 5.46 | 5.49 | 5.35 | 5.38 | 5.33 | qfq | 8,893,200 | 47,924,843 | -1.47% |
| 2023-07-25 | 5.41 | 5.50 | 5.39 | 5.46 | 5.41 | qfq | 9,270,930 | 50,631,531 | 1.49% |
| 2023-07-24 | 5.36 | 5.43 | 5.31 | 5.38 | 5.33 | qfq | 8,574,411 | 46,048,063 | -0.37% |
| 2023-07-21 | 5.36 | 5.50 | 5.36 | 5.40 | 5.35 | qfq | 10,774,000 | 58,450,109 | -0.18% |
| 2023-07-20 | 5.48 | 5.53 | 5.38 | 5.41 | 5.36 | qfq | 11,550,500 | 62,970,168 | -1.46% |
| 2023-07-19 | 5.50 | 5.54 | 5.41 | 5.49 | 5.44 | qfq | 15,243,100 | 83,423,742 | 0.55% |
| 2023-07-18 | 5.42 | 5.59 | 5.38 | 5.46 | 5.41 | qfq | 20,274,552 | 111,385,798 | 0.74% |