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
粤 传 媒002181.SZ
最近收盘价7.872026-07-17
最近交易日2026-07-17
成交量（股）42,461,190
成交额（元）345,793,698
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2025-08-28 | cash_dividend | 0.068 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-22 | cash_dividend | 0.054 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-16 | 2023-08-24 | cash_dividend | 0.027 | — | — | — | 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 | 8.38 | 8.65 | 7.79 | 7.87 | 7.87 | qfq | 42,461,190 | 345,793,698 | -7.74% |
| 2026-07-16 | 8.40 | 8.69 | 8.30 | 8.53 | 8.53 | qfq | 34,229,131 | 291,808,721 | 0.35% |
| 2026-07-15 | 8.40 | 8.98 | 8.31 | 8.50 | 8.50 | qfq | 41,759,251 | 360,074,799 | 1.07% |
| 2026-07-14 | 8.42 | 8.52 | 8.18 | 8.41 | 8.41 | qfq | 32,412,746 | 269,906,539 | -1.06% |
| 2026-07-13 | 9.05 | 9.16 | 8.46 | 8.50 | 8.50 | qfq | 39,911,526 | 347,713,705 | -6.59% |
| 2026-07-10 | 8.60 | 9.36 | 8.53 | 9.10 | 9.10 | qfq | 62,597,126 | 568,469,707 | 4.96% |
| 2026-07-09 | 8.63 | 8.75 | 8.41 | 8.67 | 8.67 | qfq | 34,978,264 | 301,087,242 | 0.00% |
| 2026-07-08 | 8.83 | 8.83 | 8.55 | 8.67 | 8.67 | qfq | 32,608,184 | 282,820,541 | -1.48% |
| 2026-07-07 | 9.07 | 9.18 | 8.76 | 8.80 | 8.80 | qfq | 44,603,281 | 397,183,818 | -3.93% |
| 2026-07-06 | 9.46 | 9.74 | 9.13 | 9.16 | 9.16 | qfq | 56,146,169 | 529,720,287 | -2.14% |
| 2026-07-03 | 10.02 | 10.03 | 9.35 | 9.36 | 9.36 | qfq | 65,155,763 | 623,537,915 | -4.68% |
| 2026-07-02 | 9.83 | 10.54 | 9.80 | 9.82 | 9.82 | qfq | 82,646,094 | 835,629,465 | -0.71% |
| 2026-07-01 | 9.96 | 10.12 | 9.83 | 9.89 | 9.89 | qfq | 42,376,624 | 421,681,606 | -0.60% |
| 2026-06-30 | 9.82 | 10.03 | 9.65 | 9.95 | 9.95 | qfq | 45,725,183 | 450,773,723 | 1.32% |
| 2026-06-29 | 9.84 | 10.03 | 9.61 | 9.82 | 9.82 | qfq | 38,178,758 | 373,234,171 | -0.61% |
| 2026-06-26 | 10.27 | 10.35 | 9.85 | 9.88 | 9.88 | qfq | 48,345,620 | 484,042,654 | -4.82% |
| 2026-06-25 | 10.44 | 10.57 | 10.18 | 10.38 | 10.38 | qfq | 49,382,256 | 512,291,064 | -0.57% |
| 2026-06-24 | 10.75 | 10.79 | 10.24 | 10.44 | 10.44 | qfq | 56,995,883 | 594,029,098 | -2.88% |
| 2026-06-23 | 10.75 | 11.26 | 10.67 | 10.75 | 10.75 | qfq | 64,799,359 | 710,939,549 | -1.19% |
| 2026-06-22 | 11.07 | 11.13 | 10.66 | 10.88 | 10.88 | qfq | 66,455,115 | 721,392,984 | -1.72% |
| 2026-06-18 | 11.34 | 11.51 | 11.02 | 11.07 | 11.07 | qfq | 68,844,037 | 769,008,856 | -2.89% |
| 2026-06-17 | 11.71 | 11.82 | 11.26 | 11.40 | 11.40 | qfq | 89,237,461 | 1,020,297,768 | -5.00% |
| 2026-06-16 | 12.15 | 12.22 | 11.58 | 12.00 | 12.00 | qfq | 96,678,879 | 1,144,436,723 | -2.44% |
| 2026-06-15 | 12.56 | 12.93 | 12.23 | 12.30 | 12.30 | qfq | 115,741,540 | 1,441,021,797 | -5.89% |
| 2026-06-12 | 13.03 | 14.12 | 13.03 | 13.07 | 13.07 | qfq | 142,593,483 | 1,890,605,518 | -9.74% |
| 2026-06-11 | 15.60 | 15.67 | 14.48 | 14.48 | 14.48 | qfq | 69,448,598 | 1,020,311,023 | -10.01% |
| 2026-06-10 | 15.34 | 16.60 | 15.18 | 16.09 | 16.09 | qfq | 171,377,950 | 2,777,354,911 | 6.63% |
| 2026-06-09 | 15.30 | 15.99 | 14.80 | 15.09 | 15.09 | qfq | 98,218,744 | 1,497,382,206 | -3.45% |
| 2026-06-08 | 14.75 | 16.00 | 14.66 | 15.63 | 15.63 | qfq | 119,843,276 | 1,858,705,982 | 3.92% |
| 2026-06-05 | 15.38 | 15.87 | 14.20 | 15.04 | 15.04 | qfq | 98,805,957 | 1,480,126,319 | -1.89% |
| 2026-06-04 | 15.00 | 15.90 | 14.68 | 15.33 | 15.33 | qfq | 102,544,009 | 1,577,316,305 | -2.91% |
| 2026-06-03 | 14.71 | 17.20 | 14.71 | 15.79 | 15.79 | qfq | 175,611,281 | 2,689,747,713 | -3.37% |
| 2026-06-02 | 17.95 | 17.98 | 16.34 | 16.34 | 16.34 | qfq | 57,004,750 | 957,918,517 | -10.02% |
| 2026-06-01 | 16.51 | 18.16 | 16.15 | 18.16 | 18.16 | qfq | 148,963,216 | 2,644,759,188 | 9.99% |
| 2026-05-29 | 15.70 | 17.00 | 15.30 | 16.51 | 16.51 | qfq | 127,194,786 | 2,060,833,296 | 3.19% |
| 2026-05-28 | 14.70 | 16.28 | 14.70 | 16.00 | 16.00 | qfq | 126,886,831 | 1,951,669,868 | 6.67% |
| 2026-05-27 | 14.51 | 15.87 | 13.90 | 15.00 | 15.00 | qfq | 160,941,995 | 2,384,679,683 | 3.52% |
| 2026-05-26 | 12.99 | 14.49 | 12.69 | 14.49 | 14.49 | qfq | 135,594,860 | 1,868,229,579 | 10.02% |
| 2026-05-25 | 13.59 | 13.89 | 12.98 | 13.17 | 13.17 | qfq | 80,307,798 | 1,061,802,874 | -4.22% |
| 2026-05-22 | 13.73 | 14.07 | 13.55 | 13.75 | 13.75 | qfq | 85,099,443 | 1,172,319,218 | 0.73% |
| 2026-05-21 | 14.52 | 14.67 | 13.58 | 13.65 | 13.65 | qfq | 110,819,381 | 1,560,477,671 | -5.80% |
| 2026-05-20 | 14.85 | 15.42 | 14.46 | 14.49 | 14.49 | qfq | 141,747,491 | 2,099,661,240 | -9.15% |
| 2026-05-19 | 16.37 | 16.73 | 15.95 | 15.95 | 15.95 | qfq | 101,191,292 | 1,629,205,517 | -9.99% |
| 2026-05-18 | 20.94 | 21.66 | 17.72 | 17.72 | 17.72 | qfq | 181,354,205 | 3,401,402,229 | -10.01% |
| 2026-05-15 | 17.70 | 19.69 | 17.48 | 19.69 | 19.69 | qfq | 100,911,693 | 1,945,481,717 | 10.00% |
| 2026-05-14 | 18.11 | 18.60 | 17.20 | 17.90 | 17.90 | qfq | 92,950,889 | 1,669,243,577 | 0.00% |
| 2026-05-13 | 18.82 | 20.00 | 17.90 | 17.90 | 17.90 | qfq | 114,712,247 | 2,133,033,439 | -4.02% |
| 2026-05-12 | 18.88 | 19.20 | 17.60 | 18.65 | 18.65 | qfq | 92,877,442 | 1,722,994,743 | -2.15% |
| 2026-05-11 | 18.35 | 19.20 | 18.11 | 19.06 | 19.06 | qfq | 114,654,140 | 2,139,530,735 | 3.87% |
| 2026-05-08 | 18.60 | 19.04 | 17.72 | 18.35 | 18.35 | qfq | 113,614,013 | 2,078,207,922 | -1.98% |
| 2026-05-07 | 18.20 | 19.77 | 17.80 | 18.72 | 18.72 | qfq | 174,501,815 | 3,246,383,626 | 3.20% |
| 2026-05-06 | 16.49 | 18.14 | 15.70 | 18.14 | 18.14 | qfq | 159,880,837 | 2,760,006,975 | 10.01% |
| 2026-04-30 | 15.20 | 16.49 | 15.08 | 16.49 | 16.49 | qfq | 75,319,417 | 1,202,389,441 | 10.01% |
| 2026-04-29 | 14.50 | 15.32 | 14.35 | 14.99 | 14.99 | qfq | 113,344,994 | 1,692,893,391 | 3.95% |
| 2026-04-28 | 14.34 | 14.80 | 14.14 | 14.42 | 14.42 | qfq | 113,805,112 | 1,646,979,681 | 0.56% |
| 2026-04-27 | 13.10 | 14.34 | 12.92 | 14.34 | 14.34 | qfq | 77,150,227 | 1,072,136,190 | 9.97% |
| 2026-04-24 | 12.81 | 13.36 | 12.61 | 13.04 | 13.04 | qfq | 73,873,560 | 961,898,543 | -0.61% |
| 2026-04-23 | 13.00 | 13.95 | 12.83 | 13.12 | 13.12 | qfq | 85,019,450 | 1,135,688,850 | 1.08% |
| 2026-04-22 | 13.32 | 13.39 | 12.83 | 12.98 | 12.98 | qfq | 61,839,182 | 802,452,784 | -3.06% |
| 2026-04-21 | 13.90 | 13.98 | 13.19 | 13.39 | 13.39 | qfq | 84,021,647 | 1,130,060,806 | -5.17% |
| 2026-04-20 | 13.66 | 14.45 | 13.49 | 14.12 | 14.12 | qfq | 103,170,550 | 1,449,135,973 | 2.99% |
| 2026-04-17 | 13.26 | 14.12 | 13.26 | 13.71 | 13.71 | qfq | 105,161,716 | 1,445,541,358 | 0.66% |
| 2026-04-16 | 13.13 | 13.71 | 12.90 | 13.62 | 13.62 | qfq | 118,584,455 | 1,587,743,275 | 4.45% |
| 2026-04-15 | 13.36 | 13.75 | 12.90 | 13.04 | 13.04 | qfq | 94,561,214 | 1,241,592,877 | -2.32% |
| 2026-04-14 | 12.97 | 14.00 | 12.85 | 13.35 | 13.35 | qfq | 117,203,947 | 1,573,500,835 | 4.13% |
| 2026-04-13 | 12.46 | 13.36 | 12.44 | 12.82 | 12.82 | qfq | 100,476,507 | 1,289,128,679 | 1.99% |
| 2026-04-10 | 12.92 | 13.37 | 12.33 | 12.57 | 12.57 | qfq | 123,280,495 | 1,569,718,197 | -2.18% |
| 2026-04-09 | 13.92 | 14.26 | 12.65 | 12.85 | 12.85 | qfq | 207,434,414 | 2,782,371,453 | -1.08% |
| 2026-04-08 | 12.40 | 12.99 | 12.38 | 12.99 | 12.99 | qfq | 49,248,159 | 632,997,010 | 9.99% |
| 2026-04-07 | 11.08 | 11.81 | 10.74 | 11.81 | 11.81 | qfq | 87,492,257 | 1,011,889,940 | 9.96% |
| 2026-04-03 | 11.70 | 11.81 | 10.69 | 10.74 | 10.74 | qfq | 76,919,737 | 856,006,923 | -9.44% |
| 2026-04-02 | 12.23 | 12.33 | 11.85 | 11.86 | 11.86 | qfq | 64,517,659 | 778,945,386 | -1.41% |
| 2026-04-01 | 12.30 | 12.37 | 11.62 | 12.03 | 12.03 | qfq | 74,378,136 | 891,928,212 | -2.20% |
| 2026-03-31 | 11.89 | 12.66 | 11.88 | 12.30 | 12.30 | qfq | 94,258,159 | 1,164,676,582 | 2.07% |
| 2026-03-30 | 11.32 | 12.45 | 11.31 | 12.05 | 12.05 | qfq | 87,596,809 | 1,050,710,328 | 4.42% |
| 2026-03-27 | 11.23 | 11.69 | 11.22 | 11.54 | 11.54 | qfq | 62,730,375 | 721,887,869 | 1.14% |
| 2026-03-26 | 11.81 | 11.97 | 11.26 | 11.41 | 11.41 | qfq | 72,747,924 | 834,371,063 | -2.40% |
| 2026-03-25 | 11.14 | 11.86 | 11.13 | 11.69 | 11.69 | qfq | 84,713,444 | 980,709,243 | 5.03% |
| 2026-03-24 | 10.70 | 11.16 | 10.65 | 11.13 | 11.13 | qfq | 70,879,518 | 776,805,571 | 6.00% |
| 2026-03-23 | 10.22 | 10.75 | 10.11 | 10.50 | 10.50 | qfq | 50,860,797 | 532,627,142 | -1.04% |
| 2026-03-20 | 10.86 | 11.12 | 10.58 | 10.61 | 10.61 | qfq | 64,772,384 | 707,734,799 | -1.85% |
| 2026-03-19 | 10.92 | 11.09 | 10.72 | 10.81 | 10.81 | qfq | 34,453,068 | 374,154,458 | -2.52% |
| 2026-03-18 | 10.88 | 11.19 | 10.68 | 11.09 | 11.09 | qfq | 52,759,858 | 577,011,826 | 1.84% |
| 2026-03-17 | 11.06 | 11.30 | 10.80 | 10.89 | 10.89 | qfq | 47,482,581 | 523,640,242 | -2.42% |
| 2026-03-16 | 10.63 | 11.38 | 10.63 | 11.16 | 11.16 | qfq | 78,282,748 | 867,400,830 | 5.68% |
| 2026-03-13 | 10.78 | 11.10 | 10.51 | 10.56 | 10.56 | qfq | 53,510,067 | 579,743,664 | -2.22% |
| 2026-03-12 | 10.63 | 11.04 | 10.58 | 10.80 | 10.80 | qfq | 51,589,427 | 556,067,365 | 1.22% |
| 2026-03-11 | 10.66 | 10.89 | 10.60 | 10.67 | 10.67 | qfq | 43,265,878 | 464,463,798 | 0.00% |
| 2026-03-10 | 10.57 | 10.82 | 10.48 | 10.67 | 10.67 | qfq | 45,380,655 | 483,893,471 | 2.01% |
| 2026-03-09 | 9.90 | 10.61 | 9.81 | 10.46 | 10.46 | qfq | 56,390,497 | 579,968,103 | 3.67% |
| 2026-03-06 | 9.85 | 10.28 | 9.85 | 10.09 | 10.09 | qfq | 30,010,248 | 304,233,900 | 1.41% |
| 2026-03-05 | 9.95 | 10.08 | 9.92 | 9.95 | 9.95 | qfq | 29,734,351 | 296,797,701 | 2.05% |
| 2026-03-04 | 9.62 | 9.93 | 9.58 | 9.75 | 9.75 | qfq | 28,531,529 | 278,755,827 | 0.00% |
| 2026-03-03 | 10.33 | 10.37 | 9.70 | 9.75 | 9.75 | qfq | 41,059,910 | 408,816,977 | -4.60% |
| 2026-03-02 | 10.47 | 10.55 | 10.14 | 10.22 | 10.22 | qfq | 43,308,301 | 445,703,996 | -4.04% |
| 2026-02-27 | 10.57 | 10.83 | 10.57 | 10.65 | 10.65 | qfq | 31,790,289 | 340,396,908 | -0.47% |
| 2026-02-26 | 10.95 | 10.99 | 10.58 | 10.70 | 10.70 | qfq | 50,769,954 | 542,713,987 | -3.17% |
| 2026-02-25 | 10.93 | 11.28 | 10.70 | 11.05 | 11.05 | qfq | 45,438,030 | 496,775,158 | 1.94% |
| 2026-02-24 | 11.40 | 11.50 | 10.61 | 10.84 | 10.84 | qfq | 50,271,203 | 543,993,888 | -4.75% |
| 2026-02-13 | 11.53 | 11.88 | 11.36 | 11.38 | 11.38 | qfq | 53,325,842 | 620,536,126 | -1.56% |
| 2026-02-12 | 11.80 | 11.87 | 11.15 | 11.56 | 11.56 | qfq | 80,304,174 | 923,092,312 | -3.02% |
| 2026-02-11 | 12.71 | 12.76 | 11.91 | 11.92 | 11.92 | qfq | 121,176,482 | 1,482,134,815 | -9.90% |
| 2026-02-10 | 12.14 | 13.23 | 11.81 | 13.23 | 13.23 | qfq | 154,887,494 | 1,942,693,374 | 9.98% |
| 2026-02-09 | 11.82 | 12.25 | 11.32 | 12.03 | 12.03 | qfq | 93,363,453 | 1,106,763,805 | 3.71% |
| 2026-02-06 | 11.70 | 11.92 | 11.00 | 11.60 | 11.60 | qfq | 101,268,500 | 1,157,947,688 | -5.07% |
| 2026-02-05 | 11.71 | 12.64 | 11.64 | 12.22 | 12.22 | qfq | 114,619,783 | 1,395,213,949 | 2.26% |
| 2026-02-04 | 12.26 | 12.48 | 11.53 | 11.95 | 11.95 | qfq | 95,834,207 | 1,146,572,710 | -3.47% |
| 2026-02-03 | 12.12 | 12.40 | 11.92 | 12.38 | 12.38 | qfq | 125,442,591 | 1,535,622,053 | 3.25% |
| 2026-02-02 | 11.90 | 12.59 | 11.73 | 11.99 | 11.99 | qfq | 132,155,459 | 1,607,592,905 | -2.28% |
| 2026-01-30 | 11.97 | 12.78 | 11.50 | 12.27 | 12.27 | qfq | 183,849,352 | 2,224,081,758 | 3.90% |
| 2026-01-29 | 10.53 | 11.81 | 10.53 | 11.81 | 11.81 | qfq | 116,111,049 | 1,337,657,061 | 9.96% |
| 2026-01-28 | 10.90 | 11.40 | 10.73 | 10.74 | 10.74 | qfq | 67,709,193 | 745,126,114 | -2.89% |
| 2026-01-27 | 11.63 | 11.81 | 10.89 | 11.06 | 11.06 | qfq | 89,828,560 | 1,007,508,693 | -5.79% |
| 2026-01-26 | 11.68 | 11.87 | 11.15 | 11.74 | 11.74 | qfq | 97,936,955 | 1,122,423,047 | 0.51% |
| 2026-01-23 | 11.89 | 12.18 | 11.60 | 11.68 | 11.68 | qfq | 129,847,914 | 1,536,113,013 | -3.23% |
| 2026-01-22 | 11.31 | 12.60 | 11.22 | 12.07 | 12.07 | qfq | 165,147,959 | 1,960,179,253 | 3.96% |
| 2026-01-21 | 11.21 | 12.00 | 10.85 | 11.61 | 11.61 | qfq | 183,822,786 | 2,099,811,288 | 3.75% |
| 2026-01-20 | 10.27 | 11.19 | 10.13 | 11.19 | 11.19 | qfq | 102,389,042 | 1,106,469,365 | 10.03% |
| 2026-01-19 | 10.35 | 10.50 | 9.89 | 10.17 | 10.17 | qfq | 76,245,374 | 778,454,033 | -4.15% |
| 2026-01-16 | 10.70 | 11.50 | 10.33 | 10.61 | 10.61 | qfq | 91,613,001 | 991,213,234 | -3.11% |
| 2026-01-15 | 11.44 | 11.44 | 10.58 | 10.95 | 10.95 | qfq | 117,926,494 | 1,282,716,583 | -5.19% |
| 2026-01-14 | 10.39 | 11.55 | 10.30 | 11.55 | 11.55 | qfq | 184,139,093 | 2,055,081,130 | 10.00% |
| 2026-01-13 | 11.34 | 11.68 | 10.32 | 10.50 | 10.50 | qfq | 170,636,341 | 1,858,571,259 | -5.32% |
| 2026-01-12 | 10.38 | 11.09 | 10.38 | 11.09 | 11.09 | qfq | 153,150,383 | 1,638,225,188 | 10.02% |
| 2026-01-09 | 9.15 | 10.08 | 9.10 | 10.08 | 10.08 | qfq | 73,173,076 | 706,631,260 | 10.04% |
| 2026-01-08 | 8.92 | 9.25 | 8.86 | 9.16 | 9.16 | qfq | 45,555,268 | 414,864,991 | 2.46% |
| 2026-01-07 | 9.00 | 9.17 | 8.88 | 8.94 | 8.94 | qfq | 42,956,133 | 387,121,283 | -1.11% |
| 2026-01-06 | 8.86 | 9.14 | 8.81 | 9.04 | 9.04 | qfq | 52,668,244 | 475,249,222 | 1.01% |
| 2026-01-05 | 8.65 | 8.95 | 8.62 | 8.95 | 8.95 | qfq | 58,080,038 | 512,563,877 | 3.83% |
| 2025-12-31 | 8.45 | 8.82 | 8.41 | 8.62 | 8.62 | qfq | 56,307,165 | 487,747,782 | 2.01% |
| 2025-12-30 | 8.49 | 8.65 | 8.43 | 8.45 | 8.45 | qfq | 26,714,900 | 227,693,978 | -0.47% |
| 2025-12-29 | 8.46 | 8.57 | 8.45 | 8.49 | 8.49 | qfq | 17,061,244 | 145,098,693 | 0.00% |
| 2025-12-26 | 8.54 | 8.60 | 8.44 | 8.49 | 8.49 | qfq | 19,751,522 | 168,357,175 | -0.47% |
| 2025-12-25 | 8.37 | 8.54 | 8.35 | 8.53 | 8.53 | qfq | 23,492,935 | 198,695,412 | 1.91% |
| 2025-12-24 | 8.29 | 8.39 | 8.27 | 8.37 | 8.37 | qfq | 17,162,519 | 143,074,345 | 0.72% |
| 2025-12-23 | 8.45 | 8.45 | 8.29 | 8.31 | 8.31 | qfq | 29,574,551 | 246,911,130 | -2.58% |
| 2025-12-22 | 8.37 | 8.67 | 8.35 | 8.53 | 8.53 | qfq | 44,927,657 | 381,728,565 | 1.19% |
| 2025-12-19 | 8.30 | 8.45 | 8.20 | 8.43 | 8.43 | qfq | 28,857,120 | 241,215,011 | 2.06% |
| 2025-12-18 | 8.35 | 8.45 | 8.24 | 8.26 | 8.26 | qfq | 28,401,955 | 237,145,341 | -0.36% |
| 2025-12-17 | 8.16 | 8.31 | 8.10 | 8.29 | 8.29 | qfq | 22,942,839 | 188,141,580 | 0.85% |
| 2025-12-16 | 8.40 | 8.45 | 8.19 | 8.22 | 8.22 | qfq | 22,808,290 | 188,740,533 | -2.95% |
| 2025-12-15 | 8.45 | 8.57 | 8.35 | 8.47 | 8.47 | qfq | 19,434,908 | 164,742,927 | 0.00% |
| 2025-12-12 | 8.65 | 8.66 | 8.47 | 8.47 | 8.47 | qfq | 33,184,900 | 283,722,661 | -2.19% |
| 2025-12-11 | 9.14 | 9.16 | 8.24 | 8.66 | 8.66 | qfq | 45,038,954 | 397,331,407 | -5.36% |
| 2025-12-10 | 9.05 | 9.22 | 9.02 | 9.15 | 9.15 | qfq | 25,995,258 | 236,981,376 | 0.11% |
| 2025-12-09 | 9.09 | 9.34 | 9.06 | 9.14 | 9.14 | qfq | 35,059,300 | 322,013,876 | 0.44% |
| 2025-12-08 | 8.98 | 9.14 | 8.98 | 9.10 | 9.10 | qfq | 24,263,500 | 220,489,344 | 1.34% |
| 2025-12-05 | 8.91 | 9.02 | 8.81 | 8.98 | 8.98 | qfq | 25,799,749 | 230,536,219 | 0.45% |
| 2025-12-04 | 9.13 | 9.20 | 8.91 | 8.94 | 8.94 | qfq | 32,013,859 | 288,521,513 | -2.51% |
| 2025-12-03 | 9.32 | 9.45 | 9.13 | 9.17 | 9.17 | qfq | 34,084,759 | 314,633,989 | -1.93% |
| 2025-12-02 | 9.47 | 9.51 | 9.30 | 9.35 | 9.35 | qfq | 37,271,854 | 349,764,375 | -1.48% |
| 2025-12-01 | 9.41 | 9.65 | 9.38 | 9.49 | 9.49 | qfq | 51,668,316 | 492,101,150 | 0.32% |
| 2025-11-28 | 9.26 | 9.50 | 9.22 | 9.46 | 9.46 | qfq | 60,808,126 | 572,908,876 | 2.16% |
| 2025-11-27 | 9.25 | 9.38 | 9.21 | 9.26 | 9.26 | qfq | 39,776,810 | 369,246,107 | 0.00% |
| 2025-11-26 | 9.20 | 9.47 | 9.17 | 9.26 | 9.26 | qfq | 52,587,865 | 490,576,659 | -0.54% |
| 2025-11-25 | 9.15 | 9.41 | 9.09 | 9.31 | 9.31 | qfq | 60,869,029 | 565,424,833 | 1.75% |
| 2025-11-24 | 8.96 | 9.22 | 8.87 | 9.15 | 9.15 | qfq | 51,430,447 | 465,708,721 | 2.35% |
| 2025-11-21 | 8.96 | 9.25 | 8.93 | 8.94 | 8.94 | qfq | 50,047,318 | 454,090,459 | -1.76% |
| 2025-11-20 | 9.36 | 9.37 | 9.09 | 9.10 | 9.10 | qfq | 37,145,894 | 341,752,024 | -2.57% |
| 2025-11-19 | 9.40 | 9.43 | 9.19 | 9.34 | 9.34 | qfq | 44,464,631 | 413,245,593 | -1.16% |
| 2025-11-18 | 9.63 | 9.67 | 9.40 | 9.45 | 9.45 | qfq | 50,964,428 | 484,918,949 | -1.87% |
| 2025-11-17 | 9.57 | 9.73 | 9.51 | 9.63 | 9.63 | qfq | 38,910,149 | 373,904,941 | -0.10% |
| 2025-11-14 | 9.75 | 9.80 | 9.63 | 9.64 | 9.64 | qfq | 48,324,841 | 468,784,240 | -2.13% |
| 2025-11-13 | 9.75 | 9.93 | 9.67 | 9.85 | 9.85 | qfq | 57,806,901 | 568,677,558 | 0.10% |
| 2025-11-12 | 10.02 | 10.18 | 9.75 | 9.84 | 9.84 | qfq | 88,722,657 | 877,697,057 | -2.86% |
| 2025-11-11 | 10.20 | 10.34 | 10.04 | 10.13 | 10.13 | qfq | 121,847,758 | 1,238,568,107 | -2.60% |
| 2025-11-10 | 10.67 | 11.11 | 10.37 | 10.40 | 10.40 | qfq | 154,069,353 | 1,652,798,782 | -2.44% |
| 2025-11-07 | 10.67 | 11.17 | 10.66 | 10.66 | 10.66 | qfq | 192,941,679 | 2,093,736,636 | -9.97% |
| 2025-11-06 | 12.81 | 13.00 | 11.84 | 11.84 | 11.84 | qfq | 81,792,616 | 990,116,877 | -9.96% |
| 2025-11-05 | 12.63 | 13.99 | 12.01 | 13.15 | 13.15 | qfq | 264,152,767 | 3,411,894,328 | 3.14% |
| 2025-11-04 | 12.74 | 12.75 | 12.50 | 12.75 | 12.75 | qfq | 78,333,149 | 996,530,282 | 10.01% |
| 2025-11-03 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | qfq | 7,859,729 | 91,094,259 | 9.96% |
| 2025-10-31 | 9.78 | 10.54 | 9.60 | 10.54 | 10.54 | qfq | 73,333,418 | 746,651,478 | 10.02% |
| 2025-10-30 | 9.79 | 10.24 | 9.46 | 9.58 | 9.58 | qfq | 99,616,025 | 970,480,739 | -1.64% |
| 2025-10-29 | 10.00 | 10.38 | 9.63 | 9.74 | 9.74 | qfq | 110,028,421 | 1,083,864,958 | -2.70% |
| 2025-10-28 | 9.11 | 10.01 | 9.00 | 10.01 | 10.01 | qfq | 111,132,956 | 1,064,377,602 | 10.00% |
| 2025-10-27 | 9.00 | 9.30 | 8.80 | 9.10 | 9.10 | qfq | 82,286,048 | 744,219,807 | 1.90% |
| 2025-10-24 | 9.00 | 9.15 | 8.81 | 8.93 | 8.93 | qfq | 67,814,445 | 607,704,410 | 0.22% |
| 2025-10-23 | 8.95 | 9.02 | 8.51 | 8.91 | 8.91 | qfq | 83,615,132 | 735,581,013 | 0.00% |
| 2025-10-22 | 8.95 | 9.36 | 8.90 | 8.91 | 8.91 | qfq | 92,398,713 | 840,422,963 | -2.09% |
| 2025-10-21 | 8.71 | 9.23 | 8.62 | 9.10 | 9.10 | qfq | 101,187,790 | 912,326,347 | 5.20% |
| 2025-10-20 | 8.77 | 8.88 | 8.51 | 8.65 | 8.65 | qfq | 75,743,294 | 656,766,799 | 0.12% |
| 2025-10-17 | 8.39 | 8.88 | 8.34 | 8.64 | 8.64 | qfq | 97,595,370 | 844,438,098 | 2.01% |
| 2025-10-16 | 8.16 | 8.60 | 8.16 | 8.47 | 8.47 | qfq | 84,569,189 | 715,917,515 | 2.79% |
| 2025-10-15 | 8.19 | 8.28 | 8.07 | 8.24 | 8.24 | qfq | 41,868,291 | 342,277,238 | 0.73% |
| 2025-10-14 | 7.87 | 8.39 | 7.85 | 8.18 | 8.18 | qfq | 86,069,053 | 703,377,324 | 4.74% |
| 2025-10-13 | 7.50 | 7.83 | 7.48 | 7.81 | 7.81 | qfq | 30,406,196 | 234,710,180 | -1.01% |
| 2025-10-10 | 7.79 | 8.07 | 7.77 | 7.89 | 7.89 | qfq | 34,373,665 | 272,651,179 | 0.38% |
| 2025-10-09 | 8.05 | 8.06 | 7.75 | 7.86 | 7.86 | qfq | 42,703,024 | 336,038,975 | -2.36% |
| 2025-09-30 | 8.01 | 8.09 | 7.90 | 8.05 | 8.05 | qfq | 43,832,493 | 350,709,673 | 0.37% |
| 2025-09-29 | 8.02 | 8.16 | 7.99 | 8.02 | 8.02 | qfq | 49,336,836 | 397,708,217 | -1.60% |
| 2025-09-26 | 7.82 | 8.35 | 7.70 | 8.15 | 8.15 | qfq | 88,525,235 | 711,813,316 | 3.43% |
| 2025-09-25 | 7.70 | 7.97 | 7.66 | 7.88 | 7.88 | qfq | 57,065,551 | 447,030,541 | 1.94% |
| 2025-09-24 | 7.60 | 7.75 | 7.58 | 7.73 | 7.73 | qfq | 29,611,739 | 227,412,632 | 0.52% |
| 2025-09-23 | 7.84 | 7.87 | 7.45 | 7.69 | 7.69 | qfq | 50,589,489 | 385,669,277 | -2.41% |
| 2025-09-22 | 7.85 | 7.94 | 7.75 | 7.88 | 7.88 | qfq | 47,757,380 | 374,651,867 | -0.13% |
| 2025-09-19 | 7.93 | 8.05 | 7.84 | 7.89 | 7.89 | qfq | 54,467,784 | 431,475,372 | -1.25% |
| 2025-09-18 | 8.19 | 8.23 | 7.89 | 7.99 | 7.99 | qfq | 83,144,252 | 671,998,029 | -2.92% |
| 2025-09-17 | 8.41 | 8.41 | 8.17 | 8.23 | 8.23 | qfq | 95,570,333 | 787,679,630 | -3.63% |
| 2025-09-16 | 8.85 | 8.92 | 8.48 | 8.54 | 8.54 | qfq | 127,786,512 | 1,106,419,747 | -5.53% |
| 2025-09-15 | 8.88 | 9.50 | 8.65 | 9.04 | 9.04 | qfq | 157,573,415 | 1,418,778,479 | -1.95% |
| 2025-09-12 | 9.49 | 10.30 | 9.19 | 9.22 | 9.22 | qfq | 197,096,333 | 1,934,336,406 | -3.25% |
| 2025-09-11 | 9.78 | 10.54 | 8.83 | 9.53 | 9.53 | qfq | 214,479,307 | 2,021,657,114 | -0.52% |
| 2025-09-10 | 8.60 | 9.58 | 8.36 | 9.58 | 9.58 | qfq | 124,643,044 | 1,152,829,591 | 9.99% |
| 2025-09-09 | 7.86 | 8.71 | 7.77 | 8.71 | 8.71 | qfq | 132,643,040 | 1,088,245,591 | 9.97% |
| 2025-09-08 | 7.65 | 8.58 | 7.65 | 7.92 | 7.92 | qfq | 119,841,539 | 968,576,135 | 0.38% |
| 2025-09-05 | 7.90 | 8.08 | 7.51 | 7.89 | 7.89 | qfq | 132,575,144 | 1,034,526,061 | 2.47% |
| 2025-09-04 | 7.38 | 7.76 | 7.15 | 7.70 | 7.70 | qfq | 122,056,345 | 923,111,170 | 4.05% |
| 2025-09-03 | 7.12 | 7.78 | 7.08 | 7.40 | 7.40 | qfq | 90,432,583 | 672,699,146 | 3.93% |
| 2025-09-02 | 7.35 | 7.37 | 7.05 | 7.12 | 7.12 | qfq | 40,189,599 | 288,400,970 | -3.39% |
| 2025-09-01 | 7.21 | 7.40 | 7.13 | 7.37 | 7.37 | qfq | 52,258,527 | 382,586,044 | 1.94% |
| 2025-08-29 | 7.15 | 7.35 | 7.15 | 7.23 | 7.23 | qfq | 43,039,709 | 312,486,582 | 0.42% |
| 2025-08-28 | 7.18 | 7.24 | 6.93 | 7.20 | 7.20 | qfq | 42,113,245 | 299,068,620 | 0.28% |
| 2025-08-27 | 7.36 | 7.41 | 7.17 | 7.18 | 7.11 | qfq | 44,200,266 | 324,371,157 | -2.45% |
| 2025-08-26 | 7.31 | 7.45 | 7.25 | 7.36 | 7.29 | qfq | 47,524,607 | 349,872,354 | -0.41% |
| 2025-08-25 | 7.22 | 7.43 | 7.18 | 7.39 | 7.32 | qfq | 65,509,726 | 479,886,783 | 2.92% |
| 2025-08-22 | 7.11 | 7.20 | 7.11 | 7.18 | 7.11 | qfq | 35,540,249 | 254,668,077 | 0.56% |
| 2025-08-21 | 7.17 | 7.22 | 7.11 | 7.14 | 7.07 | qfq | 34,539,120 | 247,385,951 | -0.28% |
| 2025-08-20 | 7.09 | 7.16 | 7.07 | 7.16 | 7.09 | qfq | 34,720,573 | 247,165,259 | 0.56% |
| 2025-08-19 | 7.16 | 7.19 | 7.07 | 7.12 | 7.05 | qfq | 38,688,186 | 275,671,907 | -0.42% |
| 2025-08-18 | 6.97 | 7.20 | 6.95 | 7.15 | 7.08 | qfq | 55,922,689 | 397,456,838 | 2.73% |
| 2025-08-15 | 6.87 | 6.96 | 6.86 | 6.96 | 6.89 | qfq | 22,744,640 | 157,311,598 | 1.46% |
| 2025-08-14 | 7.04 | 7.04 | 6.85 | 6.86 | 6.80 | qfq | 38,025,435 | 263,976,443 | -2.56% |
| 2025-08-13 | 7.04 | 7.09 | 7.01 | 7.04 | 6.97 | qfq | 28,172,699 | 198,238,470 | -0.14% |
| 2025-08-12 | 7.14 | 7.15 | 7.03 | 7.05 | 6.98 | qfq | 34,636,823 | 244,786,083 | -1.54% |
| 2025-08-11 | 7.14 | 7.22 | 7.06 | 7.16 | 7.09 | qfq | 41,912,834 | 299,123,796 | -0.83% |
| 2025-08-08 | 7.11 | 7.33 | 6.97 | 7.22 | 7.15 | qfq | 62,697,358 | 449,449,385 | 1.55% |
| 2025-08-07 | 7.08 | 7.15 | 7.01 | 7.11 | 7.04 | qfq | 32,577,671 | 230,643,524 | 0.28% |
| 2025-08-06 | 7.13 | 7.21 | 7.05 | 7.09 | 7.02 | qfq | 40,882,679 | 289,737,261 | -1.12% |
| 2025-08-05 | 7.11 | 7.25 | 7.08 | 7.17 | 7.10 | qfq | 57,011,257 | 407,977,822 | 1.13% |
| 2025-08-04 | 7.16 | 7.19 | 6.95 | 7.09 | 7.02 | qfq | 35,196,617 | 247,909,295 | -0.14% |
| 2025-08-01 | 7.23 | 7.29 | 7.02 | 7.10 | 7.03 | qfq | 62,103,382 | 441,823,087 | -2.74% |
| 2025-07-31 | 7.40 | 7.44 | 7.24 | 7.30 | 7.23 | qfq | 84,701,420 | 621,037,416 | -3.57% |
| 2025-07-30 | 7.03 | 7.88 | 6.98 | 7.57 | 7.50 | qfq | 162,403,676 | 1,198,896,927 | 5.73% |
| 2025-07-29 | 6.80 | 7.45 | 6.71 | 7.16 | 7.09 | qfq | 107,219,288 | 758,108,935 | 4.83% |
| 2025-07-28 | 6.78 | 6.86 | 6.75 | 6.83 | 6.77 | qfq | 22,330,604 | 152,129,473 | 0.44% |
| 2025-07-25 | 6.82 | 6.86 | 6.76 | 6.80 | 6.74 | qfq | 28,980,100 | 197,402,778 | -0.15% |
| 2025-07-24 | 6.70 | 6.82 | 6.70 | 6.81 | 6.75 | qfq | 23,010,815 | 155,726,438 | 1.49% |
| 2025-07-23 | 6.69 | 6.79 | 6.68 | 6.71 | 6.65 | qfq | 27,107,632 | 183,123,892 | -0.15% |
| 2025-07-22 | 6.85 | 6.87 | 6.67 | 6.72 | 6.66 | qfq | 36,952,412 | 249,301,185 | -1.90% |
| 2025-07-21 | 6.85 | 6.87 | 6.78 | 6.85 | 6.79 | qfq | 26,107,552 | 178,425,762 | -0.29% |
| 2025-07-18 | 6.93 | 7.02 | 6.83 | 6.87 | 6.80 | qfq | 31,588,300 | 217,958,612 | -0.43% |
| 2025-07-17 | 6.88 | 6.91 | 6.81 | 6.90 | 6.83 | qfq | 33,198,681 | 228,253,808 | -0.58% |
| 2025-07-16 | 7.00 | 7.06 | 6.93 | 6.94 | 6.87 | qfq | 30,837,864 | 215,498,007 | -1.00% |
| 2025-07-15 | 7.05 | 7.10 | 6.92 | 7.01 | 6.94 | qfq | 34,207,900 | 239,184,898 | 0.57% |
| 2025-07-14 | 7.05 | 7.09 | 6.93 | 6.97 | 6.90 | qfq | 37,999,740 | 265,236,057 | -1.97% |
| 2025-07-11 | 7.08 | 7.16 | 7.00 | 7.11 | 7.04 | qfq | 45,515,220 | 321,660,280 | 0.00% |
| 2025-07-10 | 7.20 | 7.31 | 7.08 | 7.11 | 7.04 | qfq | 52,997,641 | 379,338,040 | -2.20% |
| 2025-07-09 | 7.28 | 7.38 | 7.16 | 7.27 | 7.20 | qfq | 68,723,204 | 499,110,517 | -0.14% |
| 2025-07-08 | 7.24 | 7.31 | 7.16 | 7.28 | 7.21 | qfq | 72,637,988 | 525,608,952 | -1.09% |
| 2025-07-07 | 6.95 | 7.50 | 6.80 | 7.36 | 7.29 | qfq | 115,958,117 | 836,750,170 | 4.84% |
| 2025-07-04 | 6.94 | 7.27 | 6.92 | 7.02 | 6.95 | qfq | 88,914,280 | 630,869,732 | 1.74% |
| 2025-07-03 | 6.96 | 7.01 | 6.87 | 6.90 | 6.83 | qfq | 43,093,137 | 297,776,453 | -1.85% |
| 2025-07-02 | 6.88 | 7.13 | 6.80 | 7.03 | 6.96 | qfq | 68,965,449 | 482,792,212 | 0.72% |
| 2025-07-01 | 7.12 | 7.18 | 6.92 | 6.98 | 6.91 | qfq | 79,184,340 | 554,462,438 | -3.19% |
| 2025-06-30 | 6.97 | 7.30 | 6.85 | 7.21 | 7.14 | qfq | 117,381,735 | 828,061,806 | 1.84% |
| 2025-06-27 | 6.63 | 7.30 | 6.59 | 7.08 | 7.01 | qfq | 150,118,046 | 1,040,493,696 | 6.15% |
| 2025-06-26 | 6.63 | 6.75 | 6.55 | 6.67 | 6.61 | qfq | 65,524,700 | 436,843,292 | -0.15% |
| 2025-06-25 | 6.71 | 6.72 | 6.55 | 6.68 | 6.62 | qfq | 68,746,291 | 455,844,795 | -0.45% |
| 2025-06-24 | 6.59 | 6.75 | 6.57 | 6.71 | 6.65 | qfq | 73,487,450 | 490,901,108 | 1.21% |
| 2025-06-23 | 6.61 | 6.64 | 6.47 | 6.63 | 6.57 | qfq | 62,184,011 | 408,907,995 | 0.91% |
| 2025-06-20 | 6.65 | 6.66 | 6.40 | 6.57 | 6.51 | qfq | 73,175,100 | 477,090,721 | -1.65% |
| 2025-06-19 | 6.77 | 6.86 | 6.63 | 6.68 | 6.62 | qfq | 85,966,100 | 579,568,707 | -1.47% |
| 2025-06-18 | 6.89 | 6.93 | 6.71 | 6.78 | 6.72 | qfq | 83,213,953 | 564,150,795 | -2.16% |
| 2025-06-17 | 7.34 | 7.40 | 6.90 | 6.93 | 6.86 | qfq | 132,513,429 | 931,569,414 | -4.81% |
| 2025-06-16 | 7.72 | 7.87 | 7.23 | 7.28 | 7.21 | qfq | 169,771,754 | 1,267,041,230 | -8.89% |
| 2025-06-13 | 8.73 | 8.78 | 7.99 | 7.99 | 7.91 | qfq | 195,282,608 | 1,616,914,793 | -10.02% |
| 2025-06-12 | 8.50 | 8.88 | 8.09 | 8.88 | 8.80 | qfq | 194,693,190 | 1,669,902,589 | 10.04% |
| 2025-06-11 | 7.71 | 8.07 | 7.71 | 8.07 | 7.99 | qfq | 100,302,725 | 802,848,750 | 9.95% |
| 2025-06-10 | 7.00 | 7.34 | 6.90 | 7.34 | 7.27 | qfq | 171,448,293 | 1,235,538,928 | 10.04% |
| 2025-06-09 | 6.15 | 6.67 | 6.09 | 6.67 | 6.61 | qfq | 87,316,703 | 562,295,622 | 10.07% |
| 2025-06-06 | 6.19 | 6.20 | 5.94 | 6.06 | 6.00 | qfq | 75,812,012 | 456,864,864 | -2.88% |
| 2025-06-05 | 5.99 | 6.45 | 5.95 | 6.24 | 6.18 | qfq | 116,708,451 | 726,397,797 | 4.17% |
| 2025-06-04 | 5.86 | 6.06 | 5.76 | 5.99 | 5.93 | qfq | 95,860,617 | 568,959,777 | 1.18% |
| 2025-06-03 | 5.53 | 6.09 | 5.49 | 5.92 | 5.86 | qfq | 109,962,872 | 654,056,936 | 6.86% |
| 2025-05-30 | 5.72 | 5.76 | 5.53 | 5.54 | 5.49 | qfq | 22,449,200 | 126,407,578 | -3.48% |
| 2025-05-29 | 5.60 | 5.78 | 5.53 | 5.74 | 5.69 | qfq | 32,113,732 | 182,927,222 | 2.50% |
| 2025-05-28 | 5.59 | 5.62 | 5.45 | 5.60 | 5.55 | qfq | 17,570,457 | 97,193,387 | 0.18% |
| 2025-05-27 | 5.55 | 5.62 | 5.50 | 5.59 | 5.54 | qfq | 12,476,848 | 69,502,041 | 0.18% |
| 2025-05-26 | 5.39 | 5.58 | 5.38 | 5.58 | 5.53 | qfq | 17,306,800 | 95,568,190 | 3.14% |
| 2025-05-23 | 5.53 | 5.59 | 5.39 | 5.41 | 5.36 | qfq | 18,978,300 | 104,273,803 | -3.05% |
| 2025-05-22 | 5.60 | 5.67 | 5.49 | 5.58 | 5.53 | qfq | 15,680,600 | 87,503,279 | -0.53% |
| 2025-05-21 | 5.68 | 5.73 | 5.59 | 5.61 | 5.56 | qfq | 12,360,300 | 69,667,004 | -1.75% |
| 2025-05-20 | 5.64 | 5.73 | 5.59 | 5.71 | 5.66 | qfq | 18,855,000 | 107,170,500 | 1.24% |
| 2025-05-19 | 5.51 | 5.64 | 5.49 | 5.64 | 5.59 | qfq | 15,331,260 | 85,672,013 | 2.36% |
| 2025-05-16 | 5.46 | 5.55 | 5.42 | 5.51 | 5.46 | qfq | 9,947,936 | 54,671,481 | 0.73% |
| 2025-05-15 | 5.55 | 5.55 | 5.44 | 5.47 | 5.42 | qfq | 10,427,741 | 57,209,607 | -1.44% |
| 2025-05-14 | 5.51 | 5.59 | 5.50 | 5.55 | 5.50 | qfq | 11,860,400 | 65,688,337 | 0.18% |
| 2025-05-13 | 5.62 | 5.70 | 5.53 | 5.54 | 5.49 | qfq | 13,955,536 | 78,182,368 | -0.54% |
| 2025-05-12 | 5.60 | 5.61 | 5.53 | 5.57 | 5.52 | qfq | 11,820,431 | 65,754,003 | 0.00% |
| 2025-05-09 | 5.70 | 5.71 | 5.55 | 5.57 | 5.52 | qfq | 15,349,200 | 85,890,841 | -2.62% |
| 2025-05-08 | 5.53 | 5.73 | 5.52 | 5.72 | 5.67 | qfq | 27,166,950 | 153,823,808 | 3.06% |
| 2025-05-07 | 5.68 | 5.70 | 5.50 | 5.55 | 5.50 | qfq | 19,333,438 | 107,808,533 | -1.07% |
| 2025-05-06 | 5.50 | 5.62 | 5.43 | 5.61 | 5.56 | qfq | 24,129,810 | 133,677,022 | 2.37% |
| 2025-04-30 | 5.43 | 5.54 | 5.43 | 5.48 | 5.43 | qfq | 27,065,618 | 148,585,684 | 3.79% |
| 2025-04-29 | 5.22 | 5.32 | 5.17 | 5.28 | 5.23 | qfq | 10,725,300 | 56,638,784 | 0.96% |
| 2025-04-28 | 5.29 | 5.35 | 5.21 | 5.23 | 5.18 | qfq | 11,356,800 | 59,781,056 | -1.51% |
| 2025-04-25 | 5.25 | 5.39 | 5.25 | 5.31 | 5.26 | qfq | 13,272,522 | 70,790,114 | 1.14% |
| 2025-04-24 | 5.35 | 5.35 | 5.23 | 5.25 | 5.20 | qfq | 11,917,200 | 62,939,226 | -1.87% |
| 2025-04-23 | 5.34 | 5.42 | 5.32 | 5.35 | 5.30 | qfq | 12,833,618 | 68,730,327 | 0.19% |
| 2025-04-22 | 5.34 | 5.40 | 5.31 | 5.34 | 5.29 | qfq | 12,598,101 | 67,379,898 | -0.37% |
| 2025-04-21 | 5.30 | 5.37 | 5.22 | 5.36 | 5.31 | qfq | 15,006,549 | 80,157,560 | 1.90% |
| 2025-04-18 | 5.21 | 5.28 | 5.15 | 5.26 | 5.21 | qfq | 12,142,800 | 63,633,761 | 0.77% |
| 2025-04-17 | 5.18 | 5.30 | 5.14 | 5.22 | 5.17 | qfq | 16,761,349 | 87,919,917 | -0.76% |
| 2025-04-16 | 5.31 | 5.45 | 5.17 | 5.26 | 5.21 | qfq | 25,867,701 | 136,988,033 | -1.68% |
| 2025-04-15 | 5.33 | 5.67 | 5.30 | 5.35 | 5.30 | qfq | 28,564,600 | 154,300,298 | 0.56% |
| 2025-04-14 | 5.16 | 5.39 | 5.15 | 5.32 | 5.27 | qfq | 24,813,110 | 131,585,698 | 4.11% |
| 2025-04-11 | 5.19 | 5.24 | 5.07 | 5.11 | 5.06 | qfq | 26,035,600 | 133,939,108 | -1.73% |
| 2025-04-10 | 5.05 | 5.31 | 5.02 | 5.20 | 5.15 | qfq | 34,015,576 | 176,443,275 | 5.26% |
| 2025-04-09 | 4.68 | 4.99 | 4.37 | 4.94 | 4.89 | qfq | 32,303,700 | 151,925,342 | 2.07% |
| 2025-04-08 | 4.91 | 5.08 | 4.62 | 4.84 | 4.79 | qfq | 35,156,363 | 169,489,476 | -3.97% |
| 2025-04-07 | 5.48 | 5.70 | 5.04 | 5.04 | 4.99 | qfq | 34,113,360 | 179,535,992 | -10.00% |
| 2025-04-03 | 5.42 | 5.63 | 5.40 | 5.60 | 5.55 | qfq | 28,217,340 | 156,888,479 | 2.38% |
| 2025-04-02 | 5.39 | 5.49 | 5.35 | 5.47 | 5.42 | qfq | 13,456,561 | 73,272,673 | 1.67% |
| 2025-04-01 | 5.34 | 5.45 | 5.34 | 5.38 | 5.33 | qfq | 13,183,600 | 71,178,584 | 0.75% |
| 2025-03-31 | 5.33 | 5.42 | 5.19 | 5.34 | 5.29 | qfq | 18,342,700 | 96,763,554 | -0.74% |
| 2025-03-28 | 5.42 | 5.47 | 5.34 | 5.38 | 5.33 | qfq | 15,316,860 | 82,732,622 | -0.74% |
| 2025-03-27 | 5.48 | 5.64 | 5.42 | 5.42 | 5.37 | qfq | 14,175,116 | 77,947,769 | -0.55% |
| 2025-03-26 | 5.43 | 5.54 | 5.40 | 5.45 | 5.40 | qfq | 13,215,400 | 72,109,284 | 0.18% |
| 2025-03-25 | 5.65 | 5.70 | 5.42 | 5.44 | 5.39 | qfq | 24,454,160 | 134,888,865 | -4.73% |
| 2025-03-24 | 5.62 | 5.71 | 5.37 | 5.71 | 5.66 | qfq | 34,459,260 | 189,789,304 | 1.24% |
| 2025-03-21 | 5.76 | 5.83 | 5.64 | 5.64 | 5.59 | qfq | 24,353,000 | 139,011,375 | -3.26% |
| 2025-03-20 | 5.68 | 6.00 | 5.62 | 5.83 | 5.77 | qfq | 47,785,300 | 280,144,872 | 2.46% |
| 2025-03-19 | 5.75 | 5.76 | 5.66 | 5.69 | 5.64 | qfq | 15,254,200 | 86,787,526 | -1.90% |
| 2025-03-18 | 5.79 | 5.83 | 5.74 | 5.80 | 5.75 | qfq | 16,778,900 | 96,916,524 | 0.17% |
| 2025-03-17 | 5.85 | 5.90 | 5.77 | 5.79 | 5.74 | qfq | 19,000,440 | 110,420,425 | -0.52% |
| 2025-03-14 | 5.70 | 5.85 | 5.65 | 5.82 | 5.76 | qfq | 24,385,240 | 140,537,147 | 1.57% |
| 2025-03-13 | 5.90 | 5.91 | 5.64 | 5.73 | 5.68 | qfq | 33,410,613 | 191,857,148 | -3.54% |
| 2025-03-12 | 5.86 | 6.00 | 5.82 | 5.94 | 5.88 | qfq | 38,634,000 | 229,127,756 | 2.06% |
| 2025-03-11 | 5.62 | 5.94 | 5.58 | 5.82 | 5.76 | qfq | 36,397,702 | 211,522,137 | 1.93% |
| 2025-03-10 | 5.77 | 5.81 | 5.64 | 5.71 | 5.66 | qfq | 29,900,900 | 170,462,643 | -1.89% |
| 2025-03-07 | 5.91 | 6.09 | 5.77 | 5.82 | 5.76 | qfq | 61,927,041 | 366,521,681 | -1.36% |
| 2025-03-06 | 5.68 | 5.91 | 5.65 | 5.90 | 5.84 | qfq | 37,858,482 | 219,402,680 | 4.42% |
| 2025-03-05 | 5.66 | 5.68 | 5.55 | 5.65 | 5.60 | qfq | 21,331,900 | 119,733,329 | -0.35% |
| 2025-03-04 | 5.59 | 5.70 | 5.54 | 5.67 | 5.62 | qfq | 21,564,202 | 121,646,017 | 1.25% |
| 2025-03-03 | 5.55 | 5.68 | 5.46 | 5.60 | 5.55 | qfq | 31,976,602 | 179,054,099 | 1.08% |
| 2025-02-28 | 5.88 | 5.90 | 5.51 | 5.54 | 5.49 | qfq | 42,920,600 | 243,880,947 | -6.42% |
| 2025-02-27 | 6.03 | 6.16 | 5.81 | 5.92 | 5.86 | qfq | 48,669,200 | 290,923,564 | -2.31% |
| 2025-02-26 | 6.08 | 6.17 | 6.00 | 6.06 | 6.00 | qfq | 32,791,202 | 198,520,180 | 0.00% |
| 2025-02-25 | 6.10 | 6.18 | 5.99 | 6.06 | 6.00 | qfq | 41,427,580 | 251,674,370 | -2.42% |
| 2025-02-24 | 6.24 | 6.26 | 6.12 | 6.21 | 6.15 | qfq | 41,266,413 | 255,323,121 | -0.96% |
| 2025-02-21 | 6.16 | 6.27 | 6.03 | 6.27 | 6.21 | qfq | 53,692,073 | 331,822,831 | 1.79% |
| 2025-02-20 | 6.11 | 6.23 | 6.08 | 6.16 | 6.10 | qfq | 44,958,744 | 276,543,211 | 0.33% |
| 2025-02-19 | 6.03 | 6.15 | 5.98 | 6.14 | 6.08 | qfq | 54,791,500 | 332,412,458 | 1.99% |
| 2025-02-18 | 6.40 | 6.43 | 6.00 | 6.02 | 5.96 | qfq | 68,034,600 | 420,636,339 | -6.52% |
| 2025-02-17 | 6.35 | 6.48 | 6.33 | 6.44 | 6.38 | qfq | 71,096,615 | 455,042,801 | 0.16% |
| 2025-02-14 | 6.66 | 6.71 | 6.31 | 6.43 | 6.37 | qfq | 98,262,834 | 635,044,692 | -5.99% |
| 2025-02-13 | 6.67 | 7.06 | 6.43 | 6.84 | 6.78 | qfq | 148,624,340 | 993,197,369 | 2.86% |
| 2025-02-12 | 6.58 | 7.09 | 6.44 | 6.65 | 6.59 | qfq | 179,765,628 | 1,211,966,847 | 0.15% |
| 2025-02-11 | 6.05 | 6.64 | 5.92 | 6.64 | 6.58 | qfq | 153,632,846 | 969,776,737 | 9.93% |
| 2025-02-10 | 5.83 | 6.08 | 5.83 | 6.04 | 5.98 | qfq | 80,061,659 | 479,393,819 | 3.96% |
| 2025-02-07 | 5.64 | 5.98 | 5.63 | 5.81 | 5.75 | qfq | 74,397,454 | 431,882,725 | 2.47% |
| 2025-02-06 | 5.49 | 5.68 | 5.44 | 5.67 | 5.62 | qfq | 52,278,343 | 292,213,692 | 3.47% |
| 2025-02-05 | 5.41 | 5.52 | 5.35 | 5.48 | 5.43 | qfq | 38,595,034 | 211,156,410 | 3.20% |
| 2025-01-27 | 5.54 | 5.65 | 5.30 | 5.31 | 5.26 | qfq | 40,474,960 | 221,898,819 | -2.93% |
| 2025-01-24 | 5.39 | 5.49 | 5.27 | 5.47 | 5.42 | qfq | 38,576,520 | 208,938,741 | 2.43% |
| 2025-01-23 | 5.47 | 5.55 | 5.34 | 5.34 | 5.29 | qfq | 41,483,219 | 226,395,214 | -0.93% |
| 2025-01-22 | 5.49 | 5.55 | 5.33 | 5.39 | 5.34 | qfq | 46,599,416 | 252,297,132 | -3.92% |
| 2025-01-21 | 5.70 | 5.84 | 5.52 | 5.61 | 5.56 | qfq | 48,736,631 | 275,476,155 | -1.06% |
| 2025-01-20 | 5.76 | 5.79 | 5.62 | 5.67 | 5.62 | qfq | 47,335,631 | 270,452,640 | -0.35% |
| 2025-01-17 | 5.81 | 5.85 | 5.64 | 5.69 | 5.64 | qfq | 62,074,502 | 355,062,045 | -2.74% |
| 2025-01-16 | 5.95 | 6.10 | 5.81 | 5.85 | 5.79 | qfq | 108,186,259 | 642,454,342 | -2.17% |
| 2025-01-15 | 5.81 | 6.26 | 5.81 | 5.98 | 5.92 | qfq | 147,666,687 | 883,072,251 | 3.64% |
| 2025-01-14 | 5.40 | 5.82 | 5.40 | 5.77 | 5.72 | qfq | 88,870,198 | 497,857,290 | 8.87% |
| 2025-01-13 | 5.30 | 5.44 | 5.15 | 5.30 | 5.25 | qfq | 53,722,719 | 282,962,192 | -2.57% |
| 2025-01-10 | 5.77 | 5.87 | 5.43 | 5.44 | 5.39 | qfq | 80,612,827 | 456,384,484 | -7.01% |
| 2025-01-09 | 5.71 | 6.09 | 5.67 | 5.85 | 5.79 | qfq | 112,895,704 | 666,810,565 | 0.69% |
| 2025-01-08 | 5.55 | 5.86 | 5.40 | 5.81 | 5.75 | qfq | 96,033,003 | 543,009,631 | 3.38% |
| 2025-01-07 | 5.39 | 5.63 | 5.39 | 5.62 | 5.57 | qfq | 66,174,577 | 365,305,590 | 3.69% |
| 2025-01-06 | 5.43 | 5.60 | 5.30 | 5.42 | 5.37 | qfq | 55,216,800 | 300,570,033 | 0.56% |
| 2025-01-03 | 5.72 | 5.77 | 5.37 | 5.39 | 5.34 | qfq | 72,234,096 | 398,093,214 | -5.60% |
| 2025-01-02 | 5.66 | 5.84 | 5.59 | 5.71 | 5.66 | qfq | 84,717,814 | 484,678,518 | 1.78% |
| 2024-12-31 | 6.06 | 6.06 | 5.58 | 5.61 | 5.56 | qfq | 88,388,022 | 509,462,122 | -5.71% |
| 2024-12-30 | 6.27 | 6.31 | 5.90 | 5.95 | 5.89 | qfq | 110,350,185 | 666,703,951 | -6.74% |
| 2024-12-27 | 6.28 | 6.54 | 6.21 | 6.38 | 6.32 | qfq | 116,470,715 | 743,831,919 | -0.31% |
| 2024-12-26 | 6.37 | 6.61 | 6.26 | 6.40 | 6.34 | qfq | 162,121,572 | 1,039,923,494 | -3.90% |
| 2024-12-25 | 7.00 | 7.10 | 6.64 | 6.66 | 6.60 | qfq | 220,020,752 | 1,480,871,250 | -9.76% |
| 2024-12-24 | 7.38 | 7.38 | 7.38 | 7.38 | 7.31 | qfq | 45,939,200 | 339,031,296 | -10.00% |
| 2024-12-23 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | qfq | 2,446,800 | 20,063,760 | -9.99% |
| 2024-12-20 | 9.11 | 9.11 | 9.11 | 9.11 | 9.02 | qfq | 26,036,800 | 237,195,248 | -9.98% |
| 2024-12-19 | 10.12 | 10.12 | 9.31 | 10.12 | 10.02 | qfq | 194,294,328 | 1,951,089,951 | 10.00% |
| 2024-12-18 | 8.72 | 9.20 | 8.71 | 9.20 | 9.11 | qfq | 38,194,441 | 344,161,669 | 10.05% |
| 2024-12-17 | 7.58 | 8.36 | 7.58 | 8.36 | 8.28 | qfq | 226,655,776 | 1,832,486,066 | 10.00% |
| 2024-12-16 | 8.73 | 8.73 | 7.31 | 7.60 | 7.53 | qfq | 236,778,340 | 2,000,281,191 | -4.28% |
| 2024-12-13 | 7.37 | 7.94 | 7.33 | 7.94 | 7.86 | qfq | 44,847,802 | 348,916,044 | 9.97% |
| 2024-12-12 | 6.58 | 7.22 | 6.48 | 7.22 | 7.15 | qfq | 118,126,464 | 829,742,975 | 10.06% |
| 2024-12-11 | 5.88 | 6.56 | 5.75 | 6.56 | 6.50 | qfq | 155,736,020 | 988,041,825 | 10.07% |
| 2024-12-10 | 5.49 | 5.96 | 5.29 | 5.96 | 5.90 | qfq | 82,257,505 | 464,326,496 | 9.96% |
| 2024-12-09 | 5.70 | 5.92 | 5.33 | 5.42 | 5.37 | qfq | 140,117,112 | 783,218,168 | 0.00% |
| 2024-12-06 | 4.97 | 5.42 | 4.97 | 5.42 | 5.37 | qfq | 76,198,238 | 393,674,243 | 9.94% |
| 2024-12-05 | 4.67 | 4.95 | 4.65 | 4.93 | 4.88 | qfq | 52,209,795 | 253,334,554 | 5.79% |
| 2024-12-04 | 4.83 | 4.87 | 4.63 | 4.66 | 4.62 | qfq | 41,673,300 | 197,129,675 | -4.90% |
| 2024-12-03 | 4.88 | 5.05 | 4.80 | 4.90 | 4.85 | qfq | 55,964,767 | 274,585,956 | 0.82% |
| 2024-12-02 | 4.72 | 4.98 | 4.71 | 4.86 | 4.81 | qfq | 63,343,427 | 308,258,658 | 2.10% |
| 2024-11-29 | 4.67 | 4.86 | 4.66 | 4.76 | 4.71 | qfq | 62,784,649 | 298,652,472 | -0.21% |
| 2024-11-28 | 4.85 | 5.15 | 4.72 | 4.77 | 4.72 | qfq | 97,410,378 | 479,604,492 | -4.02% |
| 2024-11-27 | 5.30 | 5.30 | 4.94 | 4.97 | 4.92 | qfq | 131,284,759 | 655,032,121 | -9.47% |
| 2024-11-26 | 5.49 | 5.49 | 5.12 | 5.49 | 5.44 | qfq | 52,266,699 | 279,453,664 | 10.02% |
| 2024-11-25 | 4.65 | 4.99 | 4.35 | 4.99 | 4.94 | qfq | 53,156,956 | 247,124,945 | 9.91% |
| 2024-11-22 | 4.70 | 4.92 | 4.52 | 4.54 | 4.50 | qfq | 102,382,293 | 485,596,605 | -6.20% |
| 2024-11-21 | 4.72 | 5.05 | 4.59 | 4.84 | 4.79 | qfq | 137,875,947 | 664,786,526 | 5.45% |
| 2024-11-20 | 4.18 | 4.59 | 4.17 | 4.59 | 4.55 | qfq | 43,388,795 | 195,023,199 | 10.07% |
| 2024-11-19 | 4.10 | 4.18 | 4.05 | 4.17 | 4.13 | qfq | 13,468,014 | 55,337,918 | 1.71% |
| 2024-11-18 | 4.25 | 4.31 | 4.06 | 4.10 | 4.06 | qfq | 19,479,900 | 80,598,552 | -3.07% |
| 2024-11-15 | 4.22 | 4.39 | 4.21 | 4.23 | 4.19 | qfq | 18,249,716 | 78,848,941 | -0.47% |
| 2024-11-14 | 4.32 | 4.38 | 4.24 | 4.25 | 4.21 | qfq | 13,609,912 | 58,417,137 | -2.52% |
| 2024-11-13 | 4.28 | 4.43 | 4.27 | 4.36 | 4.32 | qfq | 17,800,867 | 77,331,623 | 1.16% |
| 2024-11-12 | 4.45 | 4.49 | 4.25 | 4.31 | 4.27 | qfq | 20,664,509 | 90,016,168 | -3.36% |
| 2024-11-11 | 4.33 | 4.48 | 4.31 | 4.46 | 4.42 | qfq | 21,731,146 | 95,849,484 | 3.00% |
| 2024-11-08 | 4.43 | 4.49 | 4.30 | 4.33 | 4.29 | qfq | 23,164,077 | 101,515,494 | -0.92% |
| 2024-11-07 | 4.21 | 4.39 | 4.18 | 4.37 | 4.33 | qfq | 20,558,476 | 88,696,101 | 2.82% |
| 2024-11-06 | 4.21 | 4.27 | 4.16 | 4.25 | 4.21 | qfq | 21,302,634 | 90,242,155 | 1.19% |
| 2024-11-05 | 4.11 | 4.21 | 4.10 | 4.20 | 4.16 | qfq | 19,289,876 | 80,331,555 | 2.44% |
| 2024-11-04 | 4.08 | 4.11 | 4.01 | 4.10 | 4.06 | qfq | 15,238,996 | 62,029,752 | 0.24% |
| 2024-11-01 | 4.34 | 4.40 | 4.06 | 4.09 | 4.05 | qfq | 33,631,628 | 140,228,752 | -6.62% |
| 2024-10-31 | 4.26 | 4.44 | 4.22 | 4.38 | 4.34 | qfq | 48,554,186 | 211,178,825 | 3.06% |
| 2024-10-30 | 4.20 | 4.30 | 4.11 | 4.25 | 4.21 | qfq | 44,071,422 | 185,425,214 | 0.47% |
| 2024-10-29 | 4.68 | 4.68 | 4.23 | 4.23 | 4.19 | qfq | 84,056,829 | 372,873,126 | -3.20% |
| 2024-10-28 | 4.17 | 4.37 | 4.05 | 4.37 | 4.33 | qfq | 42,502,949 | 181,954,390 | 10.08% |
| 2024-10-25 | 3.89 | 4.00 | 3.89 | 3.97 | 3.93 | qfq | 12,739,200 | 50,437,970 | 2.06% |
| 2024-10-24 | 3.86 | 3.93 | 3.82 | 3.89 | 3.85 | qfq | 9,499,545 | 36,858,345 | -0.26% |
| 2024-10-23 | 3.95 | 3.97 | 3.86 | 3.90 | 3.86 | qfq | 15,894,193 | 62,201,598 | -1.27% |
| 2024-10-22 | 3.78 | 4.05 | 3.76 | 3.95 | 3.91 | qfq | 26,577,694 | 104,685,750 | 4.50% |
| 2024-10-21 | 3.79 | 3.83 | 3.75 | 3.78 | 3.74 | qfq | 12,102,300 | 45,878,765 | 0.80% |
| 2024-10-18 | 3.73 | 3.81 | 3.66 | 3.75 | 3.71 | qfq | 13,746,000 | 51,369,794 | 0.81% |
| 2024-10-17 | 3.78 | 3.82 | 3.71 | 3.72 | 3.68 | qfq | 11,171,800 | 42,142,458 | -1.33% |
| 2024-10-16 | 3.70 | 3.80 | 3.66 | 3.77 | 3.73 | qfq | 9,679,900 | 36,309,589 | 1.34% |
| 2024-10-15 | 3.73 | 3.80 | 3.65 | 3.72 | 3.68 | qfq | 10,651,898 | 39,898,837 | -0.27% |
| 2024-10-14 | 3.66 | 3.74 | 3.61 | 3.73 | 3.69 | qfq | 11,301,800 | 41,695,456 | 2.47% |
| 2024-10-11 | 3.78 | 3.78 | 3.59 | 3.64 | 3.61 | qfq | 10,822,100 | 39,781,570 | -4.46% |
| 2024-10-10 | 3.75 | 3.90 | 3.65 | 3.81 | 3.77 | qfq | 15,793,440 | 59,898,867 | 2.70% |
| 2024-10-09 | 3.97 | 3.99 | 3.71 | 3.71 | 3.67 | qfq | 24,572,133 | 94,329,195 | -8.62% |
| 2024-10-08 | 4.35 | 4.35 | 3.92 | 4.06 | 4.02 | qfq | 33,421,091 | 137,150,019 | 2.53% |
| 2024-09-30 | 3.78 | 3.99 | 3.72 | 3.96 | 3.92 | qfq | 28,003,050 | 108,270,945 | 8.79% |
| 2024-09-27 | 3.60 | 3.72 | 3.53 | 3.64 | 3.61 | qfq | 16,246,429 | 58,920,420 | 2.82% |
| 2024-09-26 | 3.46 | 3.54 | 3.43 | 3.54 | 3.51 | qfq | 10,877,600 | 38,001,240 | 2.02% |
| 2024-09-25 | 3.36 | 3.53 | 3.35 | 3.47 | 3.44 | qfq | 14,872,900 | 51,547,349 | 3.27% |
| 2024-09-24 | 3.30 | 3.41 | 3.25 | 3.36 | 3.33 | qfq | 11,984,081 | 39,868,289 | 2.44% |
| 2024-09-23 | 3.24 | 3.29 | 3.22 | 3.28 | 3.25 | qfq | 6,444,712 | 21,022,383 | 1.23% |
| 2024-09-20 | 3.21 | 3.26 | 3.19 | 3.24 | 3.21 | qfq | 6,975,100 | 22,518,883 | 0.62% |
| 2024-09-19 | 3.12 | 3.22 | 3.10 | 3.22 | 3.19 | qfq | 7,311,238 | 23,295,275 | 3.21% |
| 2024-09-18 | 3.16 | 3.18 | 3.07 | 3.12 | 3.09 | qfq | 3,986,700 | 12,404,992 | -1.27% |
| 2024-09-13 | 3.17 | 3.19 | 3.13 | 3.16 | 3.13 | qfq | 3,830,138 | 12,113,266 | -0.63% |
| 2024-09-12 | 3.13 | 3.20 | 3.13 | 3.18 | 3.15 | qfq | 4,171,090 | 13,259,540 | 1.27% |
| 2024-09-11 | 3.19 | 3.20 | 3.12 | 3.14 | 3.11 | qfq | 4,520,090 | 14,271,015 | -2.18% |
| 2024-09-10 | 3.17 | 3.22 | 3.12 | 3.21 | 3.18 | qfq | 4,887,900 | 15,480,677 | 0.94% |
| 2024-09-09 | 3.16 | 3.23 | 3.12 | 3.18 | 3.15 | qfq | 5,209,600 | 16,560,000 | 0.32% |
| 2024-09-06 | 3.20 | 3.23 | 3.16 | 3.17 | 3.14 | qfq | 4,579,400 | 14,619,145 | -0.63% |
| 2024-09-05 | 3.11 | 3.21 | 3.10 | 3.19 | 3.16 | qfq | 6,874,900 | 21,775,131 | 2.57% |
| 2024-09-04 | 3.14 | 3.17 | 3.09 | 3.11 | 3.08 | qfq | 4,012,300 | 12,551,459 | -1.58% |
| 2024-09-03 | 3.21 | 3.21 | 3.13 | 3.16 | 3.13 | qfq | 3,938,400 | 12,459,158 | 0.00% |
| 2024-09-02 | 3.21 | 3.23 | 3.16 | 3.16 | 3.13 | qfq | 5,058,900 | 16,164,431 | -1.56% |
| 2024-08-30 | 3.11 | 3.24 | 3.11 | 3.21 | 3.18 | qfq | 8,487,780 | 27,084,987 | 2.88% |
| 2024-08-29 | 3.10 | 3.13 | 3.06 | 3.12 | 3.09 | qfq | 4,582,600 | 14,210,048 | 0.65% |
| 2024-08-28 | 3.05 | 3.14 | 3.00 | 3.10 | 3.07 | qfq | 6,272,080 | 19,339,304 | 1.64% |
| 2024-08-27 | 3.10 | 3.14 | 3.03 | 3.05 | 3.02 | qfq | 4,560,780 | 13,980,863 | -1.93% |
| 2024-08-26 | 3.09 | 3.15 | 3.01 | 3.11 | 3.08 | qfq | 5,608,320 | 17,331,388 | 0.65% |
| 2024-08-23 | 3.09 | 3.13 | 3.02 | 3.09 | 3.06 | qfq | 6,820,002 | 20,977,939 | -0.32% |
| 2024-08-22 | 3.20 | 3.23 | 3.09 | 3.10 | 3.07 | qfq | 7,702,820 | 24,320,506 | -4.32% |
| 2024-08-21 | 3.29 | 3.34 | 3.22 | 3.24 | 3.16 | qfq | 9,019,302 | 29,560,783 | -1.52% |
| 2024-08-20 | 3.28 | 3.34 | 3.21 | 3.29 | 3.20 | qfq | 8,841,400 | 28,957,061 | 0.61% |
| 2024-08-19 | 3.25 | 3.29 | 3.22 | 3.27 | 3.19 | qfq | 5,075,100 | 16,572,966 | 0.93% |
| 2024-08-16 | 3.29 | 3.32 | 3.24 | 3.24 | 3.16 | qfq | 5,102,300 | 16,674,496 | -1.52% |
| 2024-08-15 | 3.22 | 3.31 | 3.19 | 3.29 | 3.20 | qfq | 8,027,504 | 26,286,701 | 1.54% |
| 2024-08-14 | 3.20 | 3.27 | 3.19 | 3.24 | 3.16 | qfq | 5,768,080 | 18,645,973 | 0.93% |
| 2024-08-13 | 3.22 | 3.24 | 3.17 | 3.21 | 3.13 | qfq | 3,425,300 | 10,971,844 | 0.00% |
| 2024-08-12 | 3.25 | 3.27 | 3.19 | 3.21 | 3.13 | qfq | 4,621,700 | 14,911,918 | -0.93% |
| 2024-08-09 | 3.29 | 3.31 | 3.23 | 3.24 | 3.16 | qfq | 4,774,300 | 15,617,728 | -1.22% |
| 2024-08-08 | 3.24 | 3.29 | 3.21 | 3.28 | 3.19 | qfq | 4,721,800 | 15,385,524 | 0.92% |
| 2024-08-07 | 3.27 | 3.29 | 3.23 | 3.25 | 3.17 | qfq | 3,778,130 | 12,330,171 | -0.61% |
| 2024-08-06 | 3.20 | 3.27 | 3.18 | 3.27 | 3.19 | qfq | 5,646,850 | 18,230,436 | 3.15% |
| 2024-08-05 | 3.26 | 3.30 | 3.16 | 3.17 | 3.09 | qfq | 7,232,902 | 23,405,913 | -1.25% |
| 2024-08-02 | 3.23 | 3.29 | 3.20 | 3.21 | 3.13 | qfq | 5,515,400 | 17,921,994 | -1.23% |
| 2024-08-01 | 3.26 | 3.31 | 3.22 | 3.25 | 3.17 | qfq | 7,002,102 | 22,776,201 | -0.91% |
| 2024-07-31 | 3.17 | 3.29 | 3.16 | 3.28 | 3.19 | qfq | 7,432,900 | 24,187,795 | 3.47% |
| 2024-07-30 | 3.16 | 3.18 | 3.12 | 3.17 | 3.09 | qfq | 6,383,420 | 20,147,909 | 0.63% |
| 2024-07-29 | 3.13 | 3.16 | 3.07 | 3.15 | 3.07 | qfq | 6,113,174 | 19,130,650 | 0.96% |
| 2024-07-26 | 3.01 | 3.12 | 3.01 | 3.12 | 3.04 | qfq | 7,039,175 | 21,693,254 | 3.31% |
| 2024-07-25 | 2.96 | 3.04 | 2.92 | 3.02 | 2.94 | qfq | 6,427,781 | 19,202,711 | 1.34% |
| 2024-07-24 | 3.06 | 3.07 | 2.96 | 2.98 | 2.90 | qfq | 8,052,188 | 24,161,434 | -2.93% |
| 2024-07-23 | 3.13 | 3.15 | 3.06 | 3.07 | 2.99 | qfq | 4,647,400 | 14,468,402 | -1.60% |
| 2024-07-22 | 3.09 | 3.13 | 3.05 | 3.12 | 3.04 | qfq | 5,643,400 | 17,477,186 | 0.97% |
| 2024-07-19 | 3.05 | 3.10 | 3.03 | 3.09 | 3.01 | qfq | 5,361,340 | 16,479,512 | 0.98% |
| 2024-07-18 | 3.10 | 3.10 | 3.00 | 3.06 | 2.98 | qfq | 6,799,200 | 20,631,740 | -1.29% |
| 2024-07-17 | 3.11 | 3.15 | 3.10 | 3.10 | 3.02 | qfq | 5,079,400 | 15,867,313 | 0.00% |
| 2024-07-16 | 3.11 | 3.14 | 3.08 | 3.10 | 3.02 | qfq | 6,204,496 | 19,220,255 | -0.32% |
| 2024-07-15 | 3.15 | 3.17 | 3.11 | 3.11 | 3.03 | qfq | 4,308,900 | 13,486,458 | -1.58% |
| 2024-07-12 | 3.18 | 3.23 | 3.14 | 3.16 | 3.08 | qfq | 6,724,540 | 21,377,433 | -0.63% |
| 2024-07-11 | 3.13 | 3.20 | 3.11 | 3.18 | 3.10 | qfq | 8,126,130 | 25,669,693 | 3.25% |
| 2024-07-10 | 3.15 | 3.16 | 3.08 | 3.08 | 3.00 | qfq | 8,066,300 | 25,090,253 | -2.84% |
| 2024-07-09 | 3.21 | 3.24 | 3.08 | 3.17 | 3.09 | qfq | 7,508,044 | 23,713,046 | -0.94% |
| 2024-07-08 | 3.30 | 3.30 | 3.17 | 3.20 | 3.12 | qfq | 7,610,400 | 24,415,554 | -3.32% |
| 2024-07-05 | 3.26 | 3.32 | 3.19 | 3.31 | 3.22 | qfq | 6,928,980 | 22,716,579 | 1.53% |
| 2024-07-04 | 3.37 | 3.40 | 3.24 | 3.26 | 3.18 | qfq | 7,422,300 | 24,373,675 | -3.55% |
| 2024-07-03 | 3.38 | 3.41 | 3.33 | 3.38 | 3.29 | qfq | 5,826,162 | 19,722,761 | 0.30% |
| 2024-07-02 | 3.27 | 3.42 | 3.26 | 3.37 | 3.28 | qfq | 10,965,328 | 36,837,890 | 3.37% |
| 2024-07-01 | 3.19 | 3.28 | 3.16 | 3.26 | 3.18 | qfq | 9,068,400 | 29,111,157 | 0.93% |
| 2024-06-28 | 3.30 | 3.35 | 3.21 | 3.23 | 3.15 | qfq | 8,616,700 | 28,310,991 | -2.71% |
| 2024-06-27 | 3.28 | 3.40 | 3.26 | 3.32 | 3.23 | qfq | 12,511,800 | 41,954,705 | 0.91% |
| 2024-06-26 | 3.13 | 3.29 | 3.13 | 3.29 | 3.20 | qfq | 10,791,380 | 34,746,654 | 4.78% |
| 2024-06-25 | 3.09 | 3.18 | 3.08 | 3.14 | 3.06 | qfq | 6,368,370 | 19,974,110 | 0.96% |
| 2024-06-24 | 3.20 | 3.20 | 3.10 | 3.11 | 3.03 | qfq | 11,580,300 | 36,352,582 | -3.72% |
| 2024-06-21 | 3.20 | 3.31 | 3.18 | 3.23 | 3.15 | qfq | 11,965,202 | 38,860,072 | -0.92% |
| 2024-06-20 | 3.32 | 3.39 | 3.23 | 3.26 | 3.18 | qfq | 27,557,675 | 90,346,540 | -8.94% |
| 2024-06-19 | 3.64 | 3.65 | 3.58 | 3.58 | 3.49 | qfq | 5,157,300 | 18,595,975 | -1.65% |
| 2024-06-18 | 3.62 | 3.66 | 3.61 | 3.64 | 3.55 | qfq | 5,276,198 | 19,179,205 | 0.55% |
| 2024-06-17 | 3.73 | 3.75 | 3.60 | 3.62 | 3.53 | qfq | 10,300,400 | 37,724,155 | -3.72% |
| 2024-06-14 | 3.67 | 3.78 | 3.66 | 3.76 | 3.66 | qfq | 7,869,966 | 29,433,217 | 1.90% |
| 2024-06-13 | 3.67 | 3.72 | 3.65 | 3.69 | 3.59 | qfq | 7,252,086 | 26,700,492 | 0.27% |
| 2024-06-12 | 3.56 | 3.70 | 3.54 | 3.68 | 3.58 | qfq | 9,952,506 | 36,132,496 | 3.37% |
| 2024-06-11 | 3.61 | 3.61 | 3.50 | 3.56 | 3.47 | qfq | 6,388,373 | 22,638,140 | -1.11% |
| 2024-06-07 | 3.47 | 3.61 | 3.47 | 3.60 | 3.51 | qfq | 9,703,800 | 34,466,215 | 4.65% |
| 2024-06-06 | 3.57 | 3.62 | 3.40 | 3.44 | 3.35 | qfq | 12,107,182 | 41,963,423 | -4.44% |
| 2024-06-05 | 3.68 | 3.68 | 3.58 | 3.60 | 3.51 | qfq | 6,528,816 | 23,710,380 | -2.44% |
| 2024-06-04 | 3.71 | 3.74 | 3.66 | 3.69 | 3.59 | qfq | 6,314,202 | 23,283,134 | -1.07% |
| 2024-06-03 | 3.80 | 3.85 | 3.70 | 3.73 | 3.63 | qfq | 8,742,681 | 32,968,718 | -1.32% |
| 2024-05-31 | 3.75 | 3.81 | 3.74 | 3.78 | 3.68 | qfq | 5,851,922 | 22,074,961 | 0.80% |
| 2024-05-30 | 3.73 | 3.78 | 3.67 | 3.75 | 3.65 | qfq | 5,949,402 | 22,213,526 | 0.54% |
| 2024-05-29 | 3.73 | 3.79 | 3.71 | 3.73 | 3.63 | qfq | 7,754,295 | 29,036,516 | -0.80% |
| 2024-05-28 | 3.83 | 3.83 | 3.76 | 3.76 | 3.66 | qfq | 5,786,201 | 21,911,117 | -2.34% |
| 2024-05-27 | 3.83 | 3.88 | 3.77 | 3.85 | 3.75 | qfq | 8,786,486 | 33,451,847 | 0.26% |
| 2024-05-24 | 3.87 | 3.91 | 3.83 | 3.84 | 3.74 | qfq | 5,823,300 | 22,482,836 | -1.03% |
| 2024-05-23 | 3.99 | 3.99 | 3.87 | 3.88 | 3.78 | qfq | 9,741,500 | 38,069,750 | -2.76% |
| 2024-05-22 | 3.97 | 4.01 | 3.93 | 3.99 | 3.89 | qfq | 6,295,060 | 25,069,444 | 0.50% |
| 2024-05-21 | 3.99 | 4.03 | 3.95 | 3.97 | 3.87 | qfq | 6,827,200 | 27,166,176 | -0.50% |
| 2024-05-20 | 4.00 | 4.04 | 3.94 | 3.99 | 3.89 | qfq | 7,305,702 | 29,194,792 | 0.00% |
| 2024-05-17 | 3.97 | 3.99 | 3.91 | 3.99 | 3.89 | qfq | 6,617,600 | 26,156,283 | 0.50% |
| 2024-05-16 | 3.91 | 4.00 | 3.90 | 3.97 | 3.87 | qfq | 9,054,850 | 35,825,917 | 1.79% |
| 2024-05-15 | 3.94 | 3.99 | 3.89 | 3.90 | 3.80 | qfq | 7,668,012 | 30,188,168 | -1.27% |
| 2024-05-14 | 3.87 | 3.95 | 3.87 | 3.95 | 3.85 | qfq | 7,975,900 | 31,254,316 | 2.33% |
| 2024-05-13 | 3.90 | 3.90 | 3.81 | 3.86 | 3.76 | qfq | 7,072,885 | 27,363,823 | -2.03% |
| 2024-05-10 | 4.00 | 4.04 | 3.90 | 3.94 | 3.84 | qfq | 8,909,757 | 35,151,791 | -1.75% |
| 2024-05-09 | 3.98 | 4.05 | 3.98 | 4.01 | 3.91 | qfq | 9,112,100 | 36,575,614 | 0.25% |
| 2024-05-08 | 4.10 | 4.11 | 3.98 | 4.00 | 3.90 | qfq | 8,113,202 | 32,656,260 | -2.44% |
| 2024-05-07 | 4.10 | 4.14 | 4.07 | 4.10 | 3.99 | qfq | 8,143,400 | 33,369,749 | 0.49% |
| 2024-05-06 | 4.10 | 4.12 | 4.06 | 4.08 | 3.97 | qfq | 10,698,566 | 43,685,151 | 0.74% |
| 2024-04-30 | 4.10 | 4.10 | 3.99 | 4.05 | 3.94 | qfq | 11,460,010 | 46,282,749 | -1.46% |
| 2024-04-29 | 3.96 | 4.11 | 3.94 | 4.11 | 4.00 | qfq | 12,033,169 | 49,050,634 | 3.53% |
| 2024-04-26 | 3.87 | 4.00 | 3.87 | 3.97 | 3.87 | qfq | 12,129,396 | 47,907,717 | 1.79% |
| 2024-04-25 | 3.92 | 3.92 | 3.86 | 3.90 | 3.80 | qfq | 7,055,450 | 27,455,162 | -0.51% |
| 2024-04-24 | 3.92 | 3.93 | 3.85 | 3.92 | 3.82 | qfq | 9,639,073 | 37,599,021 | 0.00% |
| 2024-04-23 | 3.76 | 3.98 | 3.75 | 3.92 | 3.82 | qfq | 15,894,671 | 61,759,017 | 4.81% |
| 2024-04-22 | 3.78 | 3.81 | 3.66 | 3.74 | 3.64 | qfq | 6,645,644 | 24,840,598 | -1.32% |
| 2024-04-19 | 3.85 | 3.89 | 3.78 | 3.79 | 3.69 | qfq | 6,615,300 | 25,269,927 | -1.81% |
| 2024-04-18 | 3.93 | 3.93 | 3.83 | 3.86 | 3.76 | qfq | 8,558,820 | 33,287,567 | -1.78% |
| 2024-04-17 | 3.71 | 3.93 | 3.71 | 3.93 | 3.83 | qfq | 12,888,619 | 49,760,940 | 7.08% |
| 2024-04-16 | 3.90 | 3.94 | 3.66 | 3.67 | 3.57 | qfq | 16,603,579 | 62,253,421 | -7.09% |
| 2024-04-15 | 4.08 | 4.11 | 3.83 | 3.95 | 3.85 | qfq | 15,569,402 | 61,606,237 | -3.42% |
| 2024-04-12 | 4.18 | 4.20 | 4.07 | 4.09 | 3.98 | qfq | 10,446,900 | 42,983,361 | -2.62% |
| 2024-04-11 | 4.09 | 4.27 | 4.07 | 4.20 | 4.09 | qfq | 13,927,299 | 58,315,415 | 2.94% |
| 2024-04-10 | 4.25 | 4.25 | 4.04 | 4.08 | 3.97 | qfq | 13,648,810 | 56,206,445 | -4.00% |
| 2024-04-09 | 4.19 | 4.27 | 4.17 | 4.25 | 4.14 | qfq | 10,507,125 | 44,392,479 | 1.43% |
| 2024-04-08 | 4.27 | 4.27 | 4.18 | 4.19 | 4.08 | qfq | 10,730,386 | 45,238,303 | -1.87% |
| 2024-04-03 | 4.36 | 4.36 | 4.26 | 4.27 | 4.16 | qfq | 12,458,102 | 53,406,790 | -2.29% |
| 2024-04-02 | 4.43 | 4.45 | 4.32 | 4.37 | 4.26 | qfq | 15,861,523 | 69,165,777 | -1.80% |
| 2024-04-01 | 4.36 | 4.45 | 4.34 | 4.45 | 4.33 | qfq | 13,087,600 | 57,587,884 | 2.53% |
| 2024-03-29 | 4.41 | 4.41 | 4.28 | 4.34 | 4.23 | qfq | 15,243,552 | 65,913,219 | -1.59% |
| 2024-03-28 | 4.32 | 4.48 | 4.26 | 4.41 | 4.30 | qfq | 15,221,542 | 66,962,687 | 1.61% |
| 2024-03-27 | 4.48 | 4.57 | 4.34 | 4.34 | 4.23 | qfq | 18,252,904 | 80,517,348 | -2.69% |
| 2024-03-26 | 4.52 | 4.62 | 4.40 | 4.46 | 4.34 | qfq | 20,579,200 | 92,406,061 | -1.76% |
| 2024-03-25 | 4.78 | 4.84 | 4.52 | 4.54 | 4.42 | qfq | 33,252,900 | 155,032,430 | -6.20% |
| 2024-03-22 | 4.68 | 4.91 | 4.63 | 4.84 | 4.71 | qfq | 51,981,215 | 248,851,751 | 2.98% |
| 2024-03-21 | 4.72 | 4.76 | 4.61 | 4.70 | 4.58 | qfq | 38,080,972 | 178,758,532 | 1.08% |
| 2024-03-20 | 4.44 | 4.67 | 4.42 | 4.65 | 4.53 | qfq | 35,243,387 | 161,352,522 | 5.20% |
| 2024-03-19 | 4.40 | 4.58 | 4.38 | 4.42 | 4.31 | qfq | 23,157,232 | 103,860,176 | 0.23% |
| 2024-03-18 | 4.31 | 4.41 | 4.25 | 4.41 | 4.30 | qfq | 20,360,115 | 88,571,701 | 2.08% |
| 2024-03-15 | 4.30 | 4.36 | 4.22 | 4.32 | 4.21 | qfq | 15,566,500 | 66,703,776 | 1.17% |
| 2024-03-14 | 4.34 | 4.36 | 4.21 | 4.27 | 4.16 | qfq | 15,521,489 | 66,570,019 | -2.51% |
| 2024-03-13 | 4.29 | 4.44 | 4.28 | 4.38 | 4.27 | qfq | 20,272,950 | 88,409,906 | 2.34% |
| 2024-03-12 | 4.25 | 4.30 | 4.23 | 4.28 | 4.17 | qfq | 14,193,800 | 60,661,388 | 0.71% |
| 2024-03-11 | 4.18 | 4.25 | 4.14 | 4.25 | 4.14 | qfq | 12,140,500 | 50,929,735 | 1.43% |
| 2024-03-08 | 4.14 | 4.22 | 4.11 | 4.19 | 4.08 | qfq | 16,713,000 | 69,784,485 | 0.72% |
| 2024-03-07 | 4.19 | 4.22 | 4.10 | 4.16 | 4.05 | qfq | 16,213,100 | 67,483,482 | 0.00% |
| 2024-03-06 | 4.18 | 4.24 | 4.13 | 4.16 | 4.05 | qfq | 13,028,301 | 54,438,721 | -0.72% |
| 2024-03-05 | 4.25 | 4.28 | 4.15 | 4.19 | 4.08 | qfq | 17,615,186 | 74,337,206 | -1.87% |
| 2024-03-04 | 4.30 | 4.33 | 4.13 | 4.27 | 4.16 | qfq | 20,073,937 | 84,772,635 | -0.93% |
| 2024-03-01 | 4.18 | 4.31 | 4.16 | 4.31 | 4.20 | qfq | 21,431,800 | 90,645,997 | 2.86% |
| 2024-02-29 | 3.97 | 4.19 | 3.95 | 4.19 | 4.08 | qfq | 20,226,402 | 83,349,992 | 4.49% |
| 2024-02-28 | 4.40 | 4.49 | 4.00 | 4.01 | 3.91 | qfq | 34,094,525 | 145,791,116 | -7.60% |
| 2024-02-27 | 4.14 | 4.35 | 4.10 | 4.34 | 4.23 | qfq | 22,699,611 | 96,384,024 | 4.08% |
| 2024-02-26 | 4.17 | 4.23 | 4.07 | 4.17 | 4.06 | qfq | 26,390,920 | 109,246,725 | 0.00% |
| 2024-02-23 | 4.02 | 4.17 | 3.97 | 4.17 | 4.06 | qfq | 29,128,729 | 119,070,428 | 3.73% |
| 2024-02-22 | 3.86 | 4.05 | 3.84 | 4.02 | 3.92 | qfq | 27,532,929 | 109,380,203 | 3.08% |
| 2024-02-21 | 3.87 | 4.02 | 3.79 | 3.90 | 3.80 | qfq | 32,192,956 | 126,156,745 | 0.00% |
| 2024-02-20 | 3.79 | 3.93 | 3.72 | 3.90 | 3.80 | qfq | 34,037,462 | 130,693,308 | 2.09% |
| 2024-02-19 | 3.73 | 3.84 | 3.66 | 3.82 | 3.72 | qfq | 32,900,609 | 123,822,577 | 5.23% |
| 2024-02-08 | 3.44 | 3.65 | 3.37 | 3.63 | 3.54 | qfq | 31,855,147 | 113,034,889 | 5.52% |
| 2024-02-07 | 3.63 | 3.66 | 3.36 | 3.44 | 3.35 | qfq | 40,148,342 | 139,538,528 | -4.71% |
| 2024-02-06 | 3.59 | 3.87 | 3.59 | 3.61 | 3.52 | qfq | 58,687,061 | 213,768,292 | -9.52% |
| 2024-02-05 | 4.32 | 4.55 | 3.99 | 3.99 | 3.89 | qfq | 55,054,434 | 229,730,724 | -9.93% |
| 2024-02-02 | 4.07 | 4.43 | 4.07 | 4.43 | 4.31 | qfq | 58,058,301 | 252,625,045 | 9.93% |
| 2024-02-01 | 4.09 | 4.16 | 3.84 | 4.03 | 3.93 | qfq | 43,115,228 | 173,214,765 | -5.62% |
| 2024-01-31 | 4.19 | 4.62 | 4.17 | 4.27 | 4.16 | qfq | 54,836,302 | 241,893,680 | 1.67% |
| 2024-01-30 | 4.33 | 4.35 | 4.18 | 4.20 | 4.09 | qfq | 10,846,216 | 46,290,448 | -3.45% |
| 2024-01-29 | 4.53 | 4.55 | 4.35 | 4.35 | 4.24 | qfq | 11,407,749 | 50,239,633 | -3.76% |
| 2024-01-26 | 4.44 | 4.60 | 4.40 | 4.52 | 4.40 | qfq | 16,711,200 | 75,404,442 | 1.57% |
| 2024-01-25 | 4.22 | 4.46 | 4.17 | 4.45 | 4.33 | qfq | 17,644,873 | 76,796,934 | 6.21% |
| 2024-01-24 | 4.12 | 4.20 | 4.03 | 4.19 | 4.08 | qfq | 12,148,969 | 50,107,414 | 2.44% |
| 2024-01-23 | 4.01 | 4.11 | 3.92 | 4.09 | 3.98 | qfq | 11,693,448 | 47,093,095 | 1.24% |
| 2024-01-22 | 4.30 | 4.35 | 3.97 | 4.04 | 3.94 | qfq | 14,426,700 | 59,740,148 | -6.70% |
| 2024-01-19 | 4.32 | 4.43 | 4.30 | 4.33 | 4.22 | qfq | 9,727,900 | 42,497,496 | 0.70% |
| 2024-01-18 | 4.32 | 4.36 | 4.18 | 4.30 | 4.19 | qfq | 10,461,700 | 44,546,425 | -0.92% |
| 2024-01-17 | 4.41 | 4.45 | 4.34 | 4.34 | 4.23 | qfq | 7,100,920 | 31,245,617 | -2.03% |
| 2024-01-16 | 4.53 | 4.54 | 4.38 | 4.43 | 4.31 | qfq | 7,995,602 | 35,393,343 | -1.34% |
| 2024-01-15 | 4.46 | 4.54 | 4.45 | 4.49 | 4.37 | qfq | 6,165,291 | 27,749,618 | 0.22% |
| 2024-01-12 | 4.53 | 4.58 | 4.48 | 4.48 | 4.36 | qfq | 7,427,200 | 33,589,526 | -1.54% |
| 2024-01-11 | 4.48 | 4.55 | 4.44 | 4.55 | 4.43 | qfq | 8,498,200 | 38,313,674 | 2.25% |
| 2024-01-10 | 4.54 | 4.54 | 4.44 | 4.45 | 4.33 | qfq | 8,109,300 | 36,308,024 | -2.41% |
| 2024-01-09 | 4.54 | 4.66 | 4.51 | 4.56 | 4.44 | qfq | 10,064,148 | 46,149,617 | 0.22% |
| 2024-01-08 | 4.57 | 4.63 | 4.54 | 4.55 | 4.43 | qfq | 8,874,515 | 40,743,252 | -0.44% |
| 2024-01-05 | 4.64 | 4.66 | 4.55 | 4.57 | 4.45 | qfq | 11,841,550 | 54,553,598 | -1.93% |
| 2024-01-04 | 4.64 | 4.71 | 4.58 | 4.66 | 4.54 | qfq | 12,569,109 | 58,405,619 | -0.21% |
| 2024-01-03 | 4.59 | 4.73 | 4.56 | 4.67 | 4.55 | qfq | 17,697,400 | 82,563,753 | 1.30% |
| 2024-01-02 | 4.64 | 4.73 | 4.60 | 4.61 | 4.49 | qfq | 15,678,900 | 72,977,267 | 0.22% |
| 2023-12-29 | 4.55 | 4.65 | 4.50 | 4.60 | 4.48 | qfq | 17,462,331 | 80,439,483 | 1.77% |
| 2023-12-28 | 4.49 | 4.57 | 4.42 | 4.52 | 4.40 | qfq | 15,954,385 | 71,975,765 | 0.67% |
| 2023-12-27 | 4.54 | 4.57 | 4.43 | 4.49 | 4.37 | qfq | 11,959,191 | 53,644,786 | -1.10% |
| 2023-12-26 | 4.65 | 4.69 | 4.51 | 4.54 | 4.42 | qfq | 11,679,765 | 53,391,887 | -2.58% |
| 2023-12-25 | 4.80 | 4.84 | 4.60 | 4.66 | 4.54 | qfq | 18,885,740 | 88,114,177 | -3.32% |
| 2023-12-22 | 5.23 | 5.23 | 4.80 | 4.82 | 4.69 | qfq | 32,190,767 | 159,060,127 | -7.84% |
| 2023-12-21 | 5.26 | 5.32 | 5.13 | 5.23 | 5.09 | qfq | 21,316,281 | 111,009,620 | -0.95% |
| 2023-12-20 | 5.51 | 5.51 | 5.26 | 5.28 | 5.14 | qfq | 32,217,646 | 171,694,070 | -4.69% |
| 2023-12-19 | 5.55 | 5.65 | 5.43 | 5.54 | 5.40 | qfq | 28,017,323 | 154,987,310 | 0.00% |
| 2023-12-18 | 5.64 | 5.68 | 5.47 | 5.54 | 5.40 | qfq | 34,283,624 | 189,981,576 | -1.42% |
| 2023-12-15 | 5.59 | 5.74 | 5.55 | 5.62 | 5.47 | qfq | 45,070,338 | 254,963,509 | 0.90% |
| 2023-12-14 | 5.54 | 5.74 | 5.53 | 5.57 | 5.43 | qfq | 49,768,546 | 280,025,815 | 0.54% |
| 2023-12-13 | 5.60 | 5.67 | 5.52 | 5.54 | 5.40 | qfq | 34,065,750 | 190,295,527 | -1.60% |
| 2023-12-12 | 5.59 | 5.69 | 5.52 | 5.63 | 5.48 | qfq | 36,994,100 | 207,019,339 | 1.26% |
| 2023-12-11 | 5.39 | 5.58 | 5.38 | 5.56 | 5.42 | qfq | 28,455,290 | 156,651,152 | 2.58% |
| 2023-12-08 | 5.53 | 5.58 | 5.40 | 5.42 | 5.28 | qfq | 26,872,888 | 146,808,679 | -2.52% |
| 2023-12-07 | 5.45 | 5.60 | 5.45 | 5.56 | 5.42 | qfq | 37,080,546 | 205,735,249 | 1.09% |
| 2023-12-06 | 5.32 | 5.55 | 5.23 | 5.50 | 5.36 | qfq | 27,361,763 | 148,738,901 | 2.42% |
| 2023-12-05 | 5.48 | 5.55 | 5.35 | 5.37 | 5.23 | qfq | 21,762,922 | 118,177,386 | -2.72% |
| 2023-12-04 | 5.42 | 5.58 | 5.41 | 5.52 | 5.38 | qfq | 32,592,369 | 179,819,257 | 2.03% |
| 2023-12-01 | 5.25 | 5.43 | 5.23 | 5.41 | 5.27 | qfq | 29,006,819 | 155,475,612 | 3.44% |
| 2023-11-30 | 5.21 | 5.27 | 5.18 | 5.23 | 5.09 | qfq | 18,044,799 | 94,232,915 | 0.00% |
| 2023-11-29 | 5.42 | 5.42 | 5.22 | 5.23 | 5.09 | qfq | 25,374,280 | 133,631,898 | -3.15% |
| 2023-11-28 | 5.35 | 5.49 | 5.32 | 5.40 | 5.26 | qfq | 26,339,807 | 141,855,013 | 0.75% |
| 2023-11-27 | 5.34 | 5.43 | 5.29 | 5.36 | 5.22 | qfq | 38,662,272 | 206,734,616 | -1.65% |
| 2023-11-24 | 5.47 | 5.71 | 5.42 | 5.45 | 5.31 | qfq | 43,303,660 | 239,173,945 | -0.91% |
| 2023-11-23 | 5.78 | 5.79 | 5.46 | 5.50 | 5.36 | qfq | 65,616,602 | 364,143,939 | -6.14% |
| 2023-11-22 | 5.78 | 6.03 | 5.71 | 5.86 | 5.71 | qfq | 90,091,505 | 526,288,467 | -2.17% |
| 2023-11-21 | 5.51 | 6.09 | 5.50 | 5.99 | 5.83 | qfq | 118,417,115 | 697,137,971 | 8.12% |
| 2023-11-20 | 5.45 | 5.68 | 5.44 | 5.54 | 5.40 | qfq | 51,514,389 | 286,362,536 | -0.54% |
| 2023-11-17 | 5.39 | 5.80 | 5.33 | 5.57 | 5.43 | qfq | 80,348,161 | 444,980,594 | 2.58% |
| 2023-11-16 | 5.31 | 5.61 | 5.24 | 5.43 | 5.29 | qfq | 74,569,397 | 406,650,183 | 0.00% |
| 2023-11-15 | 5.30 | 5.54 | 5.29 | 5.43 | 5.29 | qfq | 77,367,321 | 415,623,147 | -0.73% |
| 2023-11-14 | 5.30 | 5.81 | 5.30 | 5.47 | 5.33 | qfq | 121,326,860 | 673,210,477 | 3.60% |
| 2023-11-13 | 4.79 | 5.28 | 4.79 | 5.28 | 5.14 | qfq | 24,753,836 | 128,709,879 | 10.00% |
| 2023-11-10 | 4.91 | 4.92 | 4.75 | 4.80 | 4.68 | qfq | 26,173,502 | 125,690,227 | -2.44% |
| 2023-11-09 | 5.03 | 5.09 | 4.87 | 4.92 | 4.79 | qfq | 51,179,639 | 253,389,268 | -3.91% |
| 2023-11-08 | 4.81 | 5.30 | 4.78 | 5.12 | 4.99 | qfq | 75,012,281 | 381,950,707 | 6.22% |
| 2023-11-07 | 4.79 | 4.85 | 4.73 | 4.82 | 4.69 | qfq | 16,003,224 | 76,798,615 | 0.84% |
| 2023-11-06 | 4.62 | 4.78 | 4.62 | 4.78 | 4.66 | qfq | 15,754,688 | 74,595,344 | 4.14% |
| 2023-11-03 | 4.57 | 4.62 | 4.53 | 4.59 | 4.47 | qfq | 9,712,800 | 44,506,441 | 0.00% |
| 2023-11-02 | 4.51 | 4.66 | 4.51 | 4.59 | 4.47 | qfq | 14,890,792 | 68,718,313 | 1.77% |
| 2023-11-01 | 4.50 | 4.59 | 4.47 | 4.51 | 4.39 | qfq | 7,625,437 | 34,585,480 | 1.12% |
| 2023-10-31 | 4.49 | 4.54 | 4.42 | 4.46 | 4.34 | qfq | 7,834,750 | 35,088,624 | -1.11% |
| 2023-10-30 | 4.48 | 4.52 | 4.45 | 4.51 | 4.39 | qfq | 6,278,647 | 28,213,622 | 1.12% |
| 2023-10-27 | 4.41 | 4.48 | 4.37 | 4.46 | 4.34 | qfq | 6,060,748 | 26,863,328 | 1.13% |
| 2023-10-26 | 4.40 | 4.42 | 4.36 | 4.41 | 4.30 | qfq | 5,357,165 | 23,521,813 | 0.23% |
| 2023-10-25 | 4.33 | 4.42 | 4.33 | 4.40 | 4.29 | qfq | 6,924,787 | 30,422,656 | 1.62% |
| 2023-10-24 | 4.21 | 4.35 | 4.21 | 4.33 | 4.22 | qfq | 6,307,683 | 27,190,194 | 2.85% |
| 2023-10-23 | 4.28 | 4.28 | 4.16 | 4.21 | 4.10 | qfq | 5,587,800 | 23,555,908 | -2.09% |
| 2023-10-20 | 4.33 | 4.33 | 4.26 | 4.30 | 4.19 | qfq | 5,071,799 | 21,760,334 | -0.46% |
| 2023-10-19 | 4.28 | 4.39 | 4.27 | 4.32 | 4.21 | qfq | 5,734,576 | 24,926,553 | 0.23% |
| 2023-10-18 | 4.39 | 4.41 | 4.30 | 4.31 | 4.20 | qfq | 6,598,789 | 28,521,567 | -1.60% |
| 2023-10-17 | 4.43 | 4.44 | 4.37 | 4.38 | 4.27 | qfq | 5,231,987 | 23,000,837 | -1.13% |
| 2023-10-16 | 4.56 | 4.57 | 4.40 | 4.43 | 4.31 | qfq | 11,168,702 | 49,882,666 | -3.06% |
| 2023-10-13 | 4.56 | 4.61 | 4.54 | 4.57 | 4.45 | qfq | 6,464,612 | 29,618,189 | -0.22% |
| 2023-10-12 | 4.59 | 4.62 | 4.55 | 4.58 | 4.46 | qfq | 6,361,704 | 29,066,394 | 0.00% |
| 2023-10-11 | 4.57 | 4.65 | 4.53 | 4.58 | 4.46 | qfq | 8,490,903 | 39,082,035 | 0.88% |
| 2023-10-10 | 4.53 | 4.59 | 4.53 | 4.54 | 4.42 | qfq | 4,800,300 | 21,924,663 | 0.22% |
| 2023-10-09 | 4.59 | 4.61 | 4.52 | 4.53 | 4.41 | qfq | 7,390,915 | 33,574,462 | -1.52% |
| 2023-09-28 | 4.60 | 4.62 | 4.56 | 4.60 | 4.48 | qfq | 6,153,402 | 28,297,294 | 0.66% |
| 2023-09-27 | 4.55 | 4.60 | 4.52 | 4.57 | 4.45 | qfq | 5,919,411 | 27,027,010 | 0.44% |
| 2023-09-26 | 4.54 | 4.60 | 4.52 | 4.55 | 4.43 | qfq | 4,320,400 | 19,718,855 | -0.22% |
| 2023-09-25 | 4.65 | 4.66 | 4.54 | 4.56 | 4.44 | qfq | 6,343,900 | 29,118,983 | -1.94% |
| 2023-09-22 | 4.54 | 4.66 | 4.52 | 4.65 | 4.53 | qfq | 8,538,821 | 39,527,255 | 1.97% |
| 2023-09-21 | 4.63 | 4.64 | 4.54 | 4.56 | 4.44 | qfq | 6,607,081 | 30,232,884 | -1.08% |
| 2023-09-20 | 4.64 | 4.66 | 4.61 | 4.61 | 4.49 | qfq | 4,358,500 | 20,186,138 | -0.65% |
| 2023-09-19 | 4.70 | 4.71 | 4.63 | 4.64 | 4.52 | qfq | 5,367,200 | 25,011,782 | -1.28% |
| 2023-09-18 | 4.69 | 4.71 | 4.62 | 4.70 | 4.58 | qfq | 6,311,100 | 29,549,293 | 0.21% |
| 2023-09-15 | 4.68 | 4.71 | 4.62 | 4.69 | 4.57 | qfq | 7,370,800 | 34,431,425 | 1.08% |
| 2023-09-14 | 4.67 | 4.68 | 4.62 | 4.64 | 4.52 | qfq | 6,555,663 | 30,413,293 | -0.85% |
| 2023-09-13 | 4.66 | 4.73 | 4.64 | 4.68 | 4.56 | qfq | 7,719,150 | 36,099,997 | 0.00% |
| 2023-09-12 | 4.71 | 4.71 | 4.65 | 4.68 | 4.56 | qfq | 7,178,402 | 33,559,581 | -0.85% |
| 2023-09-11 | 4.63 | 4.74 | 4.63 | 4.72 | 4.60 | qfq | 12,872,132 | 60,286,316 | 1.94% |
| 2023-09-08 | 4.68 | 4.69 | 4.61 | 4.63 | 4.51 | qfq | 9,787,300 | 45,332,720 | -1.49% |
| 2023-09-07 | 4.75 | 4.82 | 4.69 | 4.70 | 4.58 | qfq | 10,755,800 | 50,988,867 | -1.26% |
| 2023-09-06 | 4.81 | 4.81 | 4.71 | 4.76 | 4.64 | qfq | 7,632,800 | 36,311,935 | -1.24% |
| 2023-09-05 | 4.94 | 4.94 | 4.81 | 4.82 | 4.69 | qfq | 11,835,300 | 57,607,263 | -2.63% |
| 2023-09-04 | 4.96 | 4.98 | 4.92 | 4.95 | 4.82 | qfq | 7,740,800 | 38,238,775 | -0.20% |
| 2023-09-01 | 4.97 | 4.99 | 4.92 | 4.96 | 4.83 | qfq | 7,909,449 | 39,161,726 | 0.20% |
| 2023-08-31 | 4.97 | 4.98 | 4.90 | 4.95 | 4.82 | qfq | 9,682,768 | 47,850,747 | -1.00% |
| 2023-08-30 | 5.05 | 5.08 | 4.93 | 5.00 | 4.87 | qfq | 14,833,041 | 73,891,556 | -0.79% |
| 2023-08-29 | 4.78 | 5.08 | 4.75 | 5.04 | 4.91 | qfq | 25,789,700 | 127,984,325 | 5.44% |
| 2023-08-28 | 4.89 | 4.92 | 4.76 | 4.78 | 4.66 | qfq | 12,334,021 | 59,573,956 | 1.70% |
| 2023-08-25 | 4.85 | 4.86 | 4.68 | 4.70 | 4.58 | qfq | 12,142,396 | 57,729,400 | -3.29% |
| 2023-08-24 | 4.74 | 4.91 | 4.72 | 4.86 | 4.73 | qfq | 17,285,376 | 83,812,480 | 1.89% |
| 2023-08-23 | 4.78 | 4.84 | 4.72 | 4.77 | 4.62 | qfq | 10,523,389 | 50,308,588 | 0.00% |
| 2023-08-22 | 4.65 | 4.78 | 4.61 | 4.77 | 4.62 | qfq | 11,470,819 | 54,133,452 | 3.02% |
| 2023-08-21 | 4.70 | 4.75 | 4.62 | 4.63 | 4.48 | qfq | 8,189,539 | 38,297,648 | -1.28% |
| 2023-08-18 | 4.80 | 4.83 | 4.69 | 4.69 | 4.54 | qfq | 9,414,300 | 44,667,966 | -2.09% |
| 2023-08-17 | 4.75 | 4.81 | 4.70 | 4.79 | 4.64 | qfq | 7,549,600 | 35,998,997 | -0.21% |
| 2023-08-16 | 4.89 | 4.90 | 4.79 | 4.80 | 4.65 | qfq | 7,945,906 | 38,379,849 | -1.84% |
| 2023-08-15 | 4.99 | 4.99 | 4.87 | 4.89 | 4.74 | qfq | 9,381,600 | 46,065,425 | -1.81% |
| 2023-08-14 | 4.86 | 4.98 | 4.80 | 4.98 | 4.82 | qfq | 11,304,387 | 55,485,202 | 2.05% |
| 2023-08-11 | 4.98 | 5.02 | 4.87 | 4.88 | 4.73 | qfq | 9,792,682 | 48,288,840 | -2.20% |
| 2023-08-10 | 4.98 | 5.04 | 4.96 | 4.99 | 4.83 | qfq | 7,573,300 | 37,837,007 | 0.00% |
| 2023-08-09 | 5.12 | 5.12 | 4.96 | 4.99 | 4.83 | qfq | 16,487,400 | 82,779,610 | -2.54% |
| 2023-08-08 | 5.08 | 5.21 | 5.06 | 5.12 | 4.96 | qfq | 24,065,184 | 124,059,455 | 0.39% |
| 2023-08-07 | 5.03 | 5.11 | 5.00 | 5.10 | 4.94 | qfq | 17,002,189 | 86,105,078 | 1.59% |
| 2023-08-04 | 4.92 | 5.06 | 4.92 | 5.02 | 4.86 | qfq | 15,761,400 | 79,105,971 | 1.62% |
| 2023-08-03 | 4.99 | 4.99 | 4.91 | 4.94 | 4.78 | qfq | 8,731,300 | 43,157,804 | -0.60% |
| 2023-08-02 | 4.97 | 4.98 | 4.93 | 4.97 | 4.81 | qfq | 7,004,679 | 34,691,931 | -0.20% |
| 2023-08-01 | 4.99 | 5.00 | 4.93 | 4.98 | 4.82 | qfq | 8,528,400 | 42,286,675 | -0.20% |
| 2023-07-31 | 4.86 | 5.00 | 4.84 | 4.99 | 4.83 | qfq | 17,782,686 | 87,988,539 | 2.67% |
| 2023-07-28 | 4.85 | 4.88 | 4.77 | 4.86 | 4.71 | qfq | 9,462,600 | 45,688,250 | 0.21% |
| 2023-07-27 | 4.90 | 4.95 | 4.83 | 4.85 | 4.70 | qfq | 9,388,200 | 45,854,254 | -1.22% |
| 2023-07-26 | 4.98 | 4.98 | 4.89 | 4.91 | 4.76 | qfq | 11,832,930 | 58,181,759 | -1.60% |
| 2023-07-25 | 4.89 | 4.99 | 4.89 | 4.99 | 4.83 | qfq | 15,297,319 | 75,994,988 | 1.84% |
| 2023-07-24 | 4.85 | 4.93 | 4.84 | 4.90 | 4.75 | qfq | 8,493,273 | 41,541,409 | 0.62% |
| 2023-07-21 | 4.83 | 4.90 | 4.81 | 4.87 | 4.72 | qfq | 9,384,300 | 45,621,777 | 0.41% |
| 2023-07-20 | 4.89 | 4.94 | 4.84 | 4.85 | 4.70 | qfq | 10,176,730 | 49,772,657 | -1.02% |
| 2023-07-19 | 4.84 | 4.90 | 4.84 | 4.90 | 4.75 | qfq | 9,421,902 | 45,914,853 | 1.24% |
| 2023-07-18 | 4.86 | 4.90 | 4.79 | 4.84 | 4.69 | qfq | 7,918,460 | 38,239,623 | -0.21% |