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
友阿股份002277.SZ
最近收盘价5.702026-07-17
最近交易日2026-07-17
成交量（股）21,698,851
成交额（元）124,128,864
日线记录715
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-30 | 2024-10-14 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.011 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 715 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 | 5.65 | 5.87 | 5.62 | 5.70 | 5.70 | qfq | 21,698,851 | 124,128,864 | 0.53% |
| 2026-07-16 | 5.60 | 5.90 | 5.53 | 5.67 | 5.67 | qfq | 23,319,235 | 132,532,255 | -1.22% |
| 2026-07-15 | 5.43 | 6.00 | 5.34 | 5.74 | 5.74 | qfq | 29,560,219 | 167,490,076 | 5.32% |
| 2026-07-14 | 5.35 | 5.53 | 5.32 | 5.45 | 5.45 | qfq | 18,783,782 | 101,760,741 | -0.91% |
| 2026-07-13 | 5.82 | 5.83 | 5.50 | 5.50 | 5.50 | qfq | 22,032,502 | 123,631,570 | -5.98% |
| 2026-07-10 | 5.90 | 5.98 | 5.81 | 5.85 | 5.85 | qfq | 21,983,275 | 129,825,258 | -1.52% |
| 2026-07-09 | 5.81 | 5.97 | 5.80 | 5.94 | 5.94 | qfq | 19,508,095 | 114,720,508 | 1.89% |
| 2026-07-08 | 6.02 | 6.04 | 5.80 | 5.83 | 5.83 | qfq | 19,980,051 | 117,879,816 | -2.83% |
| 2026-07-07 | 6.06 | 6.14 | 5.97 | 6.00 | 6.00 | qfq | 21,394,306 | 129,094,450 | -2.28% |
| 2026-07-06 | 6.40 | 6.40 | 6.13 | 6.14 | 6.14 | qfq | 27,560,352 | 171,306,372 | -3.31% |
| 2026-07-03 | 6.47 | 6.59 | 6.33 | 6.35 | 6.35 | qfq | 37,267,480 | 239,502,997 | -1.70% |
| 2026-07-02 | 6.59 | 6.78 | 6.46 | 6.46 | 6.46 | qfq | 60,887,749 | 402,523,310 | -0.31% |
| 2026-07-01 | 5.93 | 6.48 | 5.91 | 6.48 | 6.48 | qfq | 43,119,728 | 271,782,480 | 10.02% |
| 2026-06-30 | 6.17 | 6.22 | 5.86 | 5.89 | 5.89 | qfq | 48,337,086 | 289,209,415 | -5.46% |
| 2026-06-29 | 5.70 | 6.23 | 5.65 | 6.23 | 6.23 | qfq | 53,278,262 | 328,106,516 | 10.07% |
| 2026-06-26 | 5.83 | 5.88 | 5.66 | 5.66 | 5.66 | qfq | 20,731,320 | 119,100,103 | -3.90% |
| 2026-06-25 | 5.93 | 6.02 | 5.81 | 5.89 | 5.89 | qfq | 16,401,475 | 96,800,976 | -0.84% |
| 2026-06-24 | 6.09 | 6.10 | 5.81 | 5.94 | 5.94 | qfq | 25,811,150 | 152,599,018 | -2.78% |
| 2026-06-23 | 5.98 | 6.28 | 5.93 | 6.11 | 6.11 | qfq | 24,536,942 | 150,805,321 | 1.83% |
| 2026-06-22 | 6.05 | 6.05 | 5.81 | 6.00 | 6.00 | qfq | 29,141,945 | 172,078,878 | -1.80% |
| 2026-06-18 | 6.16 | 6.29 | 6.00 | 6.11 | 6.11 | qfq | 24,526,382 | 149,905,490 | -1.13% |
| 2026-06-17 | 6.42 | 6.48 | 6.14 | 6.18 | 6.18 | qfq | 32,270,800 | 201,942,074 | -4.78% |
| 2026-06-16 | 6.36 | 6.57 | 6.26 | 6.49 | 6.49 | qfq | 30,276,440 | 195,023,726 | 1.56% |
| 2026-06-15 | 6.45 | 6.51 | 6.16 | 6.39 | 6.39 | qfq | 38,041,278 | 240,448,724 | -0.78% |
| 2026-06-12 | 6.56 | 6.72 | 6.44 | 6.44 | 6.44 | qfq | 27,726,454 | 181,738,683 | -0.16% |
| 2026-06-11 | 6.56 | 6.68 | 6.42 | 6.45 | 6.45 | qfq | 18,174,106 | 117,998,727 | -2.42% |
| 2026-06-10 | 6.65 | 6.79 | 6.54 | 6.61 | 6.61 | qfq | 25,474,059 | 169,602,045 | -1.64% |
| 2026-06-09 | 6.48 | 6.74 | 6.35 | 6.72 | 6.72 | qfq | 27,637,102 | 181,144,142 | 5.49% |
| 2026-06-08 | 6.38 | 6.65 | 6.37 | 6.37 | 6.37 | qfq | 25,253,482 | 163,712,738 | -4.93% |
| 2026-06-05 | 6.67 | 6.88 | 6.66 | 6.70 | 6.70 | qfq | 27,284,744 | 184,972,286 | -0.74% |
| 2026-06-04 | 6.46 | 6.84 | 6.40 | 6.75 | 6.75 | qfq | 34,559,746 | 230,903,370 | 3.53% |
| 2026-06-03 | 6.48 | 6.61 | 6.40 | 6.52 | 6.52 | qfq | 23,910,320 | 156,262,263 | 0.15% |
| 2026-06-02 | 6.65 | 6.68 | 6.42 | 6.51 | 6.51 | qfq | 33,238,340 | 216,925,623 | -2.54% |
| 2026-06-01 | 6.77 | 6.85 | 6.63 | 6.68 | 6.68 | qfq | 39,752,018 | 266,743,194 | -2.91% |
| 2026-05-29 | 7.13 | 7.34 | 6.88 | 6.88 | 6.88 | qfq | 57,162,500 | 406,324,976 | -4.84% |
| 2026-05-28 | 7.35 | 7.39 | 7.15 | 7.23 | 7.23 | qfq | 58,023,722 | 420,046,176 | -2.69% |
| 2026-05-27 | 7.07 | 7.56 | 6.97 | 7.43 | 7.43 | qfq | 76,887,178 | 560,717,851 | 5.09% |
| 2026-05-26 | 6.95 | 7.37 | 6.83 | 7.07 | 7.07 | qfq | 58,842,688 | 419,267,737 | 0.71% |
| 2026-05-25 | 6.89 | 7.14 | 6.78 | 7.02 | 7.02 | qfq | 56,736,411 | 395,327,421 | 3.08% |
| 2026-05-22 | 6.70 | 6.87 | 6.59 | 6.81 | 6.81 | qfq | 49,868,285 | 338,121,112 | 2.41% |
| 2026-05-21 | 6.71 | 6.99 | 6.60 | 6.65 | 6.65 | qfq | 71,411,056 | 483,295,331 | 1.99% |
| 2026-05-20 | 6.38 | 6.57 | 6.24 | 6.52 | 6.52 | qfq | 46,504,046 | 298,315,708 | 1.24% |
| 2026-05-19 | 6.44 | 6.53 | 6.35 | 6.44 | 6.44 | qfq | 41,962,167 | 270,090,442 | 0.00% |
| 2026-05-18 | 6.44 | 6.51 | 6.34 | 6.44 | 6.44 | qfq | 45,589,923 | 293,248,899 | -1.53% |
| 2026-05-15 | 6.61 | 6.70 | 6.43 | 6.54 | 6.54 | qfq | 78,850,644 | 516,914,009 | -2.97% |
| 2026-05-14 | 6.14 | 6.74 | 6.12 | 6.74 | 6.74 | qfq | 69,453,262 | 445,656,777 | 9.95% |
| 2026-05-13 | 6.13 | 6.17 | 6.06 | 6.13 | 6.13 | qfq | 22,868,548 | 139,777,259 | 0.49% |
| 2026-05-12 | 6.23 | 6.32 | 6.08 | 6.10 | 6.10 | qfq | 26,513,300 | 163,725,004 | -2.56% |
| 2026-05-11 | 6.25 | 6.32 | 6.18 | 6.26 | 6.26 | qfq | 18,531,580 | 115,751,018 | 0.00% |
| 2026-05-08 | 6.16 | 6.32 | 6.16 | 6.26 | 6.26 | qfq | 20,586,202 | 128,487,413 | 1.46% |
| 2026-05-07 | 6.22 | 6.26 | 6.16 | 6.17 | 6.17 | qfq | 21,717,400 | 134,457,831 | -0.80% |
| 2026-05-06 | 6.15 | 6.29 | 6.11 | 6.22 | 6.22 | qfq | 27,964,690 | 173,493,625 | 0.81% |
| 2026-04-30 | 5.98 | 6.30 | 5.97 | 6.17 | 6.17 | qfq | 48,205,289 | 298,009,453 | 5.65% |
| 2026-04-29 | 5.67 | 5.88 | 5.65 | 5.84 | 5.84 | qfq | 29,077,975 | 169,097,703 | 3.18% |
| 2026-04-28 | 5.81 | 5.82 | 5.66 | 5.66 | 5.66 | qfq | 17,772,800 | 101,575,775 | -2.75% |
| 2026-04-27 | 5.70 | 5.87 | 5.67 | 5.82 | 5.82 | qfq | 18,264,600 | 105,993,615 | 1.75% |
| 2026-04-24 | 5.82 | 5.86 | 5.70 | 5.72 | 5.72 | qfq | 16,059,500 | 92,467,986 | -2.39% |
| 2026-04-23 | 5.95 | 6.04 | 5.82 | 5.86 | 5.86 | qfq | 22,620,689 | 133,917,255 | -1.35% |
| 2026-04-22 | 5.90 | 5.99 | 5.84 | 5.94 | 5.94 | qfq | 21,624,903 | 127,534,420 | -0.17% |
| 2026-04-21 | 5.81 | 5.98 | 5.71 | 5.95 | 5.95 | qfq | 29,451,605 | 171,879,972 | 2.23% |
| 2026-04-20 | 5.77 | 5.85 | 5.67 | 5.82 | 5.82 | qfq | 18,174,300 | 104,820,722 | 0.87% |
| 2026-04-17 | 5.73 | 5.82 | 5.68 | 5.77 | 5.77 | qfq | 17,229,614 | 99,030,975 | 0.17% |
| 2026-04-16 | 5.68 | 5.78 | 5.65 | 5.76 | 5.76 | qfq | 17,217,845 | 98,685,714 | 1.23% |
| 2026-04-15 | 5.68 | 5.76 | 5.62 | 5.69 | 5.69 | qfq | 16,275,358 | 92,753,593 | 0.53% |
| 2026-04-14 | 5.61 | 5.66 | 5.54 | 5.66 | 5.66 | qfq | 18,313,700 | 102,755,311 | 1.25% |
| 2026-04-13 | 5.55 | 5.61 | 5.49 | 5.59 | 5.59 | qfq | 16,460,388 | 91,382,689 | 0.18% |
| 2026-04-10 | 5.64 | 5.69 | 5.58 | 5.58 | 5.58 | qfq | 16,923,351 | 95,236,656 | -0.36% |
| 2026-04-09 | 5.77 | 5.78 | 5.58 | 5.60 | 5.60 | qfq | 17,967,400 | 101,633,271 | -3.78% |
| 2026-04-08 | 5.73 | 5.82 | 5.72 | 5.82 | 5.82 | qfq | 16,231,142 | 93,893,457 | 3.37% |
| 2026-04-07 | 5.65 | 5.66 | 5.55 | 5.63 | 5.63 | qfq | 14,456,624 | 81,009,381 | 0.36% |
| 2026-04-03 | 5.78 | 5.84 | 5.61 | 5.61 | 5.61 | qfq | 16,744,000 | 94,809,145 | -2.94% |
| 2026-04-02 | 5.77 | 5.93 | 5.72 | 5.78 | 5.78 | qfq | 23,545,223 | 137,022,715 | -0.34% |
| 2026-04-01 | 5.88 | 6.09 | 5.74 | 5.80 | 5.80 | qfq | 30,523,033 | 178,111,731 | 1.75% |
| 2026-03-31 | 6.06 | 6.12 | 5.53 | 5.70 | 5.70 | qfq | 59,614,815 | 344,011,497 | -6.25% |
| 2026-03-30 | 6.09 | 6.17 | 6.02 | 6.08 | 6.08 | qfq | 14,704,000 | 89,381,166 | -1.78% |
| 2026-03-27 | 5.95 | 6.25 | 5.93 | 6.19 | 6.19 | qfq | 18,039,821 | 110,840,073 | 1.64% |
| 2026-03-26 | 6.18 | 6.29 | 6.06 | 6.09 | 6.09 | qfq | 14,695,956 | 90,478,517 | -1.46% |
| 2026-03-25 | 6.17 | 6.20 | 6.13 | 6.18 | 6.18 | qfq | 18,273,113 | 112,818,633 | 0.00% |
| 2026-03-24 | 6.05 | 6.18 | 5.91 | 6.18 | 6.18 | qfq | 25,649,009 | 155,701,100 | 4.04% |
| 2026-03-23 | 6.18 | 6.21 | 5.87 | 5.94 | 5.94 | qfq | 31,138,312 | 188,718,329 | -6.75% |
| 2026-03-20 | 6.48 | 6.62 | 6.36 | 6.37 | 6.37 | qfq | 17,509,385 | 113,587,060 | -1.85% |
| 2026-03-19 | 6.74 | 6.75 | 6.46 | 6.49 | 6.49 | qfq | 27,960,824 | 183,459,741 | -5.26% |
| 2026-03-18 | 6.91 | 6.92 | 6.73 | 6.85 | 6.85 | qfq | 21,108,794 | 143,510,808 | -1.01% |
| 2026-03-17 | 7.00 | 7.08 | 6.90 | 6.92 | 6.92 | qfq | 17,547,400 | 122,596,517 | -0.72% |
| 2026-03-16 | 7.03 | 7.05 | 6.85 | 6.97 | 6.97 | qfq | 25,530,400 | 176,664,233 | -1.83% |
| 2026-03-13 | 6.95 | 7.23 | 6.86 | 7.10 | 7.10 | qfq | 35,038,909 | 247,517,594 | 2.60% |
| 2026-03-12 | 6.91 | 7.08 | 6.88 | 6.92 | 6.92 | qfq | 16,122,786 | 112,174,144 | 0.14% |
| 2026-03-11 | 7.03 | 7.05 | 6.88 | 6.91 | 6.91 | qfq | 14,967,286 | 104,030,107 | -1.71% |
| 2026-03-10 | 6.99 | 7.10 | 6.98 | 7.03 | 7.03 | qfq | 13,271,860 | 93,521,665 | 1.59% |
| 2026-03-09 | 6.95 | 6.98 | 6.77 | 6.92 | 6.92 | qfq | 26,768,462 | 184,110,005 | -2.67% |
| 2026-03-06 | 7.12 | 7.18 | 7.10 | 7.11 | 7.11 | qfq | 14,910,503 | 106,316,584 | -0.84% |
| 2026-03-05 | 7.13 | 7.29 | 7.06 | 7.17 | 7.17 | qfq | 20,349,932 | 145,878,893 | 2.14% |
| 2026-03-04 | 6.94 | 7.07 | 6.72 | 7.02 | 7.02 | qfq | 18,719,132 | 130,505,274 | 0.14% |
| 2026-03-03 | 7.18 | 7.24 | 7.00 | 7.01 | 7.01 | qfq | 30,683,600 | 218,044,073 | -2.50% |
| 2026-03-02 | 7.31 | 7.35 | 7.12 | 7.19 | 7.19 | qfq | 43,520,981 | 314,175,389 | -5.52% |
| 2026-02-27 | 7.40 | 7.65 | 7.39 | 7.61 | 7.61 | qfq | 32,166,649 | 243,036,147 | 2.28% |
| 2026-02-26 | 7.29 | 7.45 | 7.28 | 7.44 | 7.44 | qfq | 23,145,802 | 171,004,557 | 1.50% |
| 2026-02-25 | 7.21 | 7.35 | 7.18 | 7.33 | 7.33 | qfq | 21,021,082 | 153,264,520 | 1.38% |
| 2026-02-24 | 7.20 | 7.35 | 7.15 | 7.23 | 7.23 | qfq | 28,567,502 | 207,518,111 | 2.26% |
| 2026-02-13 | 7.09 | 7.14 | 7.07 | 7.07 | 7.07 | qfq | 16,696,323 | 118,533,321 | -0.14% |
| 2026-02-12 | 7.23 | 7.24 | 7.07 | 7.08 | 7.08 | qfq | 21,690,400 | 154,465,839 | -0.84% |
| 2026-02-11 | 7.18 | 7.19 | 7.12 | 7.14 | 7.14 | qfq | 16,567,600 | 118,476,562 | -0.97% |
| 2026-02-10 | 7.47 | 7.51 | 7.05 | 7.21 | 7.21 | qfq | 58,881,738 | 423,999,129 | -3.87% |
| 2026-02-09 | 7.46 | 7.65 | 7.46 | 7.50 | 7.50 | qfq | 25,279,298 | 190,633,539 | 0.94% |
| 2026-02-06 | 7.20 | 7.64 | 7.14 | 7.43 | 7.43 | qfq | 37,343,005 | 276,972,366 | 2.20% |
| 2026-02-05 | 7.34 | 7.38 | 7.19 | 7.27 | 7.27 | qfq | 26,858,029 | 195,312,192 | -0.55% |
| 2026-02-04 | 7.24 | 7.31 | 7.17 | 7.31 | 7.31 | qfq | 21,319,164 | 154,788,706 | 0.41% |
| 2026-02-03 | 7.12 | 7.36 | 7.08 | 7.28 | 7.28 | qfq | 32,026,722 | 230,599,935 | 3.12% |
| 2026-02-02 | 7.15 | 7.31 | 7.02 | 7.06 | 7.06 | qfq | 33,284,850 | 238,464,067 | -2.62% |
| 2026-01-30 | 7.17 | 7.50 | 7.14 | 7.25 | 7.25 | qfq | 68,015,950 | 497,512,662 | 2.40% |
| 2026-01-29 | 7.78 | 7.93 | 7.08 | 7.08 | 7.08 | qfq | 68,140,086 | 507,435,398 | -10.04% |
| 2026-01-28 | 8.03 | 8.04 | 7.80 | 7.87 | 7.87 | qfq | 33,520,375 | 263,939,462 | -1.99% |
| 2026-01-27 | 7.79 | 8.08 | 7.72 | 8.03 | 8.03 | qfq | 43,783,717 | 348,050,674 | 2.16% |
| 2026-01-26 | 8.00 | 8.13 | 7.77 | 7.86 | 7.86 | qfq | 34,688,271 | 274,724,517 | -2.36% |
| 2026-01-23 | 8.01 | 8.10 | 7.95 | 8.05 | 8.05 | qfq | 37,057,816 | 297,528,343 | 0.75% |
| 2026-01-22 | 7.78 | 8.06 | 7.78 | 7.99 | 7.99 | qfq | 36,462,863 | 289,034,760 | 2.04% |
| 2026-01-21 | 7.90 | 8.00 | 7.75 | 7.83 | 7.83 | qfq | 34,899,831 | 273,405,620 | -1.51% |
| 2026-01-20 | 7.70 | 8.09 | 7.56 | 7.95 | 7.95 | qfq | 65,061,598 | 509,770,088 | 3.52% |
| 2026-01-19 | 7.60 | 7.69 | 7.57 | 7.68 | 7.68 | qfq | 29,952,602 | 229,422,662 | 0.26% |
| 2026-01-16 | 7.70 | 7.80 | 7.56 | 7.66 | 7.66 | qfq | 36,199,510 | 277,561,044 | -0.39% |
| 2026-01-15 | 7.90 | 7.98 | 7.64 | 7.69 | 7.69 | qfq | 51,395,415 | 399,586,991 | -3.63% |
| 2026-01-14 | 7.84 | 8.20 | 7.83 | 7.98 | 7.98 | qfq | 74,548,442 | 597,468,807 | 1.66% |
| 2026-01-13 | 8.18 | 8.36 | 7.85 | 7.85 | 7.85 | qfq | 80,328,462 | 645,727,335 | -5.08% |
| 2026-01-12 | 8.08 | 8.33 | 7.96 | 8.27 | 8.27 | qfq | 83,033,267 | 678,010,747 | 1.85% |
| 2026-01-09 | 8.00 | 8.23 | 7.92 | 8.12 | 8.12 | qfq | 98,364,072 | 794,171,133 | 0.12% |
| 2026-01-08 | 7.78 | 8.64 | 7.62 | 8.11 | 8.11 | qfq | 161,943,744 | 1,294,485,248 | 3.31% |
| 2026-01-07 | 7.15 | 7.85 | 7.09 | 7.85 | 7.85 | qfq | 89,989,427 | 690,728,559 | 9.94% |
| 2026-01-06 | 6.98 | 7.22 | 6.97 | 7.14 | 7.14 | qfq | 29,422,537 | 209,211,293 | 2.29% |
| 2026-01-05 | 6.95 | 7.01 | 6.93 | 6.98 | 6.98 | qfq | 19,079,242 | 133,066,300 | 0.29% |
| 2025-12-31 | 7.08 | 7.14 | 6.91 | 6.96 | 6.96 | qfq | 24,663,196 | 172,620,127 | 0.72% |
| 2025-12-30 | 6.91 | 6.98 | 6.86 | 6.91 | 6.91 | qfq | 22,611,900 | 156,459,466 | -0.43% |
| 2025-12-29 | 7.17 | 7.20 | 6.94 | 6.94 | 6.94 | qfq | 46,238,758 | 325,578,803 | -3.61% |
| 2025-12-26 | 7.27 | 7.55 | 7.18 | 7.20 | 7.20 | qfq | 51,789,707 | 380,230,967 | 0.56% |
| 2025-12-25 | 7.22 | 7.27 | 7.15 | 7.16 | 7.16 | qfq | 31,141,200 | 223,780,032 | -1.24% |
| 2025-12-24 | 7.19 | 7.28 | 7.10 | 7.25 | 7.25 | qfq | 32,500,902 | 233,767,765 | 0.14% |
| 2025-12-23 | 7.51 | 7.54 | 7.19 | 7.24 | 7.24 | qfq | 56,184,620 | 409,549,998 | -3.72% |
| 2025-12-22 | 7.50 | 7.64 | 7.47 | 7.52 | 7.52 | qfq | 57,109,398 | 430,979,789 | -0.92% |
| 2025-12-19 | 7.28 | 7.66 | 7.20 | 7.59 | 7.59 | qfq | 82,190,342 | 616,103,881 | 4.12% |
| 2025-12-18 | 7.21 | 7.35 | 7.15 | 7.29 | 7.29 | qfq | 44,900,741 | 326,600,139 | 0.00% |
| 2025-12-17 | 7.00 | 7.42 | 6.92 | 7.29 | 7.29 | qfq | 69,413,222 | 499,503,153 | 2.53% |
| 2025-12-16 | 7.10 | 7.31 | 7.05 | 7.11 | 7.11 | qfq | 59,054,425 | 425,183,257 | 1.14% |
| 2025-12-15 | 6.94 | 7.08 | 6.91 | 7.03 | 7.03 | qfq | 32,132,915 | 225,455,665 | 0.57% |
| 2025-12-12 | 7.08 | 7.10 | 6.93 | 6.99 | 6.99 | qfq | 39,393,337 | 275,698,102 | -2.65% |
| 2025-12-11 | 7.06 | 7.30 | 6.92 | 7.18 | 7.18 | qfq | 59,745,118 | 422,058,683 | 0.98% |
| 2025-12-10 | 7.12 | 7.43 | 7.07 | 7.11 | 7.11 | qfq | 63,357,693 | 456,029,786 | -2.60% |
| 2025-12-09 | 6.90 | 7.32 | 6.84 | 7.30 | 7.30 | qfq | 79,132,162 | 558,077,213 | 5.95% |
| 2025-12-08 | 6.87 | 6.95 | 6.83 | 6.89 | 6.89 | qfq | 31,649,460 | 217,677,621 | -0.29% |
| 2025-12-05 | 6.84 | 6.93 | 6.81 | 6.91 | 6.91 | qfq | 34,322,413 | 236,512,293 | 0.44% |
| 2025-12-04 | 6.82 | 6.93 | 6.66 | 6.88 | 6.88 | qfq | 51,060,094 | 347,699,505 | 1.03% |
| 2025-12-03 | 6.98 | 7.02 | 6.78 | 6.81 | 6.81 | qfq | 41,688,359 | 285,093,507 | -2.71% |
| 2025-12-02 | 7.06 | 7.16 | 6.96 | 7.00 | 7.00 | qfq | 58,494,859 | 411,551,131 | -1.41% |
| 2025-12-01 | 7.09 | 7.42 | 7.05 | 7.10 | 7.10 | qfq | 109,085,613 | 784,121,250 | 1.00% |
| 2025-11-28 | 6.73 | 7.03 | 6.60 | 7.03 | 7.03 | qfq | 68,924,553 | 479,528,546 | 10.02% |
| 2025-11-27 | 6.56 | 6.61 | 6.38 | 6.39 | 6.39 | qfq | 23,797,121 | 153,484,156 | -1.84% |
| 2025-11-26 | 6.45 | 6.57 | 6.44 | 6.51 | 6.51 | qfq | 19,845,055 | 128,885,038 | 0.93% |
| 2025-11-25 | 6.41 | 6.57 | 6.38 | 6.45 | 6.45 | qfq | 21,534,300 | 139,296,652 | 0.00% |
| 2025-11-24 | 6.16 | 6.51 | 6.06 | 6.45 | 6.45 | qfq | 37,743,389 | 239,489,345 | 5.22% |
| 2025-11-21 | 6.24 | 6.38 | 6.12 | 6.13 | 6.13 | qfq | 25,301,400 | 157,665,081 | -3.31% |
| 2025-11-20 | 6.47 | 6.52 | 6.30 | 6.34 | 6.34 | qfq | 24,607,500 | 156,891,390 | -2.16% |
| 2025-11-19 | 6.53 | 6.66 | 6.45 | 6.48 | 6.48 | qfq | 21,239,307 | 138,149,878 | -1.07% |
| 2025-11-18 | 6.76 | 6.84 | 6.47 | 6.55 | 6.55 | qfq | 54,065,257 | 356,085,155 | -6.70% |
| 2025-11-17 | 6.90 | 7.09 | 6.89 | 7.02 | 7.02 | qfq | 29,820,625 | 209,304,129 | 1.15% |
| 2025-11-14 | 7.00 | 7.15 | 6.94 | 6.94 | 6.94 | qfq | 27,611,456 | 193,887,499 | -1.84% |
| 2025-11-13 | 7.05 | 7.10 | 6.95 | 7.07 | 7.07 | qfq | 32,557,057 | 228,379,490 | -0.84% |
| 2025-11-12 | 7.08 | 7.20 | 6.94 | 7.13 | 7.13 | qfq | 40,081,824 | 283,068,035 | 2.44% |
| 2025-11-11 | 7.05 | 7.24 | 6.95 | 6.96 | 6.96 | qfq | 47,576,284 | 336,398,538 | 0.00% |
| 2025-11-10 | 6.72 | 6.96 | 6.68 | 6.96 | 6.96 | qfq | 38,188,550 | 262,277,955 | 3.26% |
| 2025-11-07 | 6.75 | 6.83 | 6.73 | 6.74 | 6.74 | qfq | 20,294,000 | 137,371,374 | -0.74% |
| 2025-11-06 | 6.82 | 6.84 | 6.72 | 6.79 | 6.79 | qfq | 32,661,330 | 221,028,330 | -1.59% |
| 2025-11-05 | 6.67 | 7.02 | 6.63 | 6.90 | 6.90 | qfq | 55,195,265 | 380,421,933 | 3.29% |
| 2025-11-04 | 6.58 | 6.70 | 6.53 | 6.68 | 6.68 | qfq | 27,195,606 | 180,379,593 | 1.06% |
| 2025-11-03 | 6.62 | 6.65 | 6.52 | 6.61 | 6.61 | qfq | 20,731,000 | 136,258,801 | -0.15% |
| 2025-10-31 | 6.48 | 6.66 | 6.48 | 6.62 | 6.62 | qfq | 39,829,010 | 262,460,403 | 3.92% |
| 2025-10-30 | 6.57 | 6.58 | 6.36 | 6.37 | 6.37 | qfq | 26,659,464 | 172,389,739 | -3.34% |
| 2025-10-29 | 6.60 | 6.64 | 6.50 | 6.59 | 6.59 | qfq | 22,343,620 | 146,568,163 | -0.90% |
| 2025-10-28 | 6.51 | 6.73 | 6.46 | 6.65 | 6.65 | qfq | 36,535,714 | 242,102,079 | 2.31% |
| 2025-10-27 | 6.46 | 6.57 | 6.44 | 6.50 | 6.50 | qfq | 19,753,378 | 128,436,520 | 0.93% |
| 2025-10-24 | 6.46 | 6.50 | 6.38 | 6.44 | 6.44 | qfq | 18,320,600 | 117,914,706 | -0.16% |
| 2025-10-23 | 6.44 | 6.49 | 6.33 | 6.45 | 6.45 | qfq | 18,573,839 | 118,584,816 | -0.15% |
| 2025-10-22 | 6.48 | 6.57 | 6.43 | 6.46 | 6.46 | qfq | 20,640,500 | 133,980,879 | -0.62% |
| 2025-10-21 | 6.38 | 6.52 | 6.35 | 6.50 | 6.50 | qfq | 20,418,952 | 131,789,691 | 1.72% |
| 2025-10-20 | 6.42 | 6.45 | 6.34 | 6.39 | 6.39 | qfq | 20,934,147 | 133,820,052 | 1.11% |
| 2025-10-17 | 6.50 | 6.55 | 6.32 | 6.32 | 6.32 | qfq | 22,704,101 | 145,912,823 | -2.92% |
| 2025-10-16 | 6.56 | 6.62 | 6.48 | 6.51 | 6.51 | qfq | 22,007,310 | 144,040,317 | -1.66% |
| 2025-10-15 | 6.58 | 6.63 | 6.47 | 6.62 | 6.62 | qfq | 27,370,702 | 179,910,638 | 0.76% |
| 2025-10-14 | 6.61 | 6.69 | 6.53 | 6.57 | 6.57 | qfq | 33,230,502 | 219,216,781 | 0.31% |
| 2025-10-13 | 6.38 | 6.65 | 6.34 | 6.55 | 6.55 | qfq | 36,279,465 | 236,775,617 | -2.09% |
| 2025-10-10 | 6.69 | 6.87 | 6.69 | 6.69 | 6.69 | qfq | 36,910,833 | 249,140,968 | 0.00% |
| 2025-10-09 | 6.75 | 6.86 | 6.53 | 6.69 | 6.69 | qfq | 89,336,765 | 597,796,533 | -7.72% |
| 2025-09-30 | 7.26 | 7.36 | 7.20 | 7.25 | 7.25 | qfq | 32,545,351 | 236,319,889 | 0.42% |
| 2025-09-29 | 7.36 | 7.55 | 7.19 | 7.22 | 7.22 | qfq | 48,684,951 | 355,467,786 | 1.83% |
| 2025-09-26 | 7.35 | 7.39 | 7.06 | 7.09 | 7.09 | qfq | 56,591,113 | 406,927,730 | -4.19% |
| 2025-09-25 | 7.58 | 7.64 | 7.40 | 7.40 | 7.40 | qfq | 56,671,600 | 425,612,782 | -3.27% |
| 2025-09-24 | 7.36 | 7.88 | 7.30 | 7.65 | 7.65 | qfq | 88,318,086 | 675,785,785 | 3.38% |
| 2025-09-23 | 7.60 | 7.68 | 7.31 | 7.40 | 7.40 | qfq | 57,016,275 | 424,879,257 | -3.01% |
| 2025-09-22 | 7.65 | 7.79 | 7.51 | 7.63 | 7.63 | qfq | 59,286,269 | 450,837,302 | -1.29% |
| 2025-09-19 | 7.42 | 7.91 | 7.26 | 7.73 | 7.73 | qfq | 113,348,197 | 860,480,309 | 4.18% |
| 2025-09-18 | 7.18 | 7.70 | 7.09 | 7.42 | 7.42 | qfq | 120,855,164 | 889,433,935 | 3.20% |
| 2025-09-17 | 7.32 | 7.35 | 7.12 | 7.19 | 7.19 | qfq | 54,823,267 | 393,676,606 | -1.78% |
| 2025-09-16 | 7.16 | 7.33 | 7.12 | 7.32 | 7.32 | qfq | 66,095,651 | 477,592,371 | 2.38% |
| 2025-09-15 | 7.05 | 7.24 | 7.03 | 7.15 | 7.15 | qfq | 58,756,598 | 418,738,658 | 1.13% |
| 2025-09-12 | 6.99 | 7.37 | 6.97 | 7.07 | 7.07 | qfq | 93,459,857 | 669,984,127 | 1.43% |
| 2025-09-11 | 6.74 | 6.98 | 6.65 | 6.97 | 6.97 | qfq | 77,732,485 | 532,229,921 | 3.41% |
| 2025-09-10 | 6.69 | 6.78 | 6.64 | 6.74 | 6.74 | qfq | 46,448,433 | 312,040,991 | 0.90% |
| 2025-09-09 | 6.80 | 6.83 | 6.63 | 6.68 | 6.68 | qfq | 57,801,323 | 388,075,327 | -1.33% |
| 2025-09-08 | 6.84 | 6.94 | 6.69 | 6.77 | 6.77 | qfq | 78,318,595 | 531,937,145 | -2.59% |
| 2025-09-05 | 7.07 | 7.07 | 6.51 | 6.95 | 6.95 | qfq | 98,088,037 | 663,495,552 | -1.42% |
| 2025-09-04 | 6.92 | 7.24 | 6.81 | 7.05 | 7.05 | qfq | 117,610,912 | 825,826,916 | 3.37% |
| 2025-09-03 | 7.21 | 7.28 | 6.80 | 6.82 | 6.82 | qfq | 126,649,390 | 886,831,485 | -6.58% |
| 2025-09-02 | 7.79 | 7.90 | 7.30 | 7.30 | 7.30 | qfq | 158,696,313 | 1,177,743,397 | -9.99% |
| 2025-09-01 | 8.26 | 8.63 | 8.01 | 8.11 | 8.11 | qfq | 179,567,265 | 1,480,926,654 | -2.76% |
| 2025-08-29 | 7.62 | 8.34 | 7.53 | 8.34 | 8.34 | qfq | 161,740,623 | 1,323,771,395 | 10.03% |
| 2025-08-28 | 7.46 | 7.64 | 7.30 | 7.58 | 7.58 | qfq | 108,388,420 | 811,399,574 | 0.66% |
| 2025-08-27 | 7.55 | 7.88 | 7.48 | 7.53 | 7.53 | qfq | 155,948,249 | 1,189,507,165 | -1.05% |
| 2025-08-26 | 7.02 | 7.90 | 7.02 | 7.61 | 7.61 | qfq | 216,926,576 | 1,602,239,407 | 5.84% |
| 2025-08-25 | 6.56 | 7.19 | 6.56 | 7.19 | 7.19 | qfq | 178,725,879 | 1,265,428,312 | 9.94% |
| 2025-08-22 | 6.43 | 6.60 | 6.41 | 6.54 | 6.54 | qfq | 64,645,702 | 420,641,296 | 2.19% |
| 2025-08-21 | 6.40 | 6.46 | 6.36 | 6.40 | 6.40 | qfq | 38,199,535 | 244,617,996 | -0.47% |
| 2025-08-20 | 6.39 | 6.45 | 6.31 | 6.43 | 6.43 | qfq | 48,701,553 | 311,629,470 | 0.16% |
| 2025-08-19 | 6.27 | 6.46 | 6.25 | 6.42 | 6.42 | qfq | 76,492,475 | 486,098,517 | 2.72% |
| 2025-08-18 | 6.20 | 6.28 | 6.14 | 6.25 | 6.25 | qfq | 48,846,191 | 304,871,967 | 0.64% |
| 2025-08-15 | 6.09 | 6.22 | 6.07 | 6.21 | 6.21 | qfq | 42,455,186 | 260,969,024 | 1.64% |
| 2025-08-14 | 6.27 | 6.33 | 6.10 | 6.11 | 6.11 | qfq | 50,843,500 | 314,610,876 | -2.24% |
| 2025-08-13 | 6.29 | 6.33 | 6.15 | 6.25 | 6.25 | qfq | 60,460,004 | 376,430,743 | 1.30% |
| 2025-08-12 | 6.24 | 6.39 | 6.14 | 6.17 | 6.17 | qfq | 71,409,524 | 446,043,571 | 0.82% |
| 2025-08-11 | 5.97 | 6.15 | 5.97 | 6.12 | 6.12 | qfq | 48,652,852 | 296,110,171 | 2.34% |
| 2025-08-08 | 6.03 | 6.04 | 5.96 | 5.98 | 5.98 | qfq | 30,440,100 | 182,344,637 | -1.16% |
| 2025-08-07 | 6.03 | 6.11 | 6.03 | 6.05 | 6.05 | qfq | 28,580,722 | 173,330,736 | 0.00% |
| 2025-08-06 | 6.03 | 6.07 | 6.01 | 6.05 | 6.05 | qfq | 27,238,618 | 164,424,060 | -0.33% |
| 2025-08-05 | 6.05 | 6.11 | 6.03 | 6.07 | 6.07 | qfq | 26,152,800 | 158,672,892 | 0.17% |
| 2025-08-04 | 6.11 | 6.13 | 5.97 | 6.06 | 6.06 | qfq | 32,280,000 | 194,911,993 | -1.78% |
| 2025-08-01 | 6.18 | 6.19 | 6.11 | 6.17 | 6.17 | qfq | 35,304,502 | 216,889,569 | -0.32% |
| 2025-07-31 | 6.05 | 6.23 | 5.99 | 6.19 | 6.19 | qfq | 81,767,456 | 502,327,470 | 2.15% |
| 2025-07-30 | 6.10 | 6.15 | 6.02 | 6.06 | 6.06 | qfq | 37,494,800 | 228,526,429 | -1.46% |
| 2025-07-29 | 6.03 | 6.16 | 5.93 | 6.15 | 6.15 | qfq | 51,651,004 | 311,637,657 | 1.99% |
| 2025-07-28 | 5.92 | 6.14 | 5.91 | 6.03 | 6.03 | qfq | 52,476,220 | 317,976,320 | 1.69% |
| 2025-07-25 | 5.96 | 5.97 | 5.91 | 5.93 | 5.93 | qfq | 20,684,402 | 122,535,352 | -0.67% |
| 2025-07-24 | 5.89 | 5.99 | 5.87 | 5.97 | 5.97 | qfq | 33,539,825 | 199,793,289 | 1.36% |
| 2025-07-23 | 5.93 | 5.97 | 5.88 | 5.89 | 5.89 | qfq | 32,461,800 | 192,342,336 | -0.84% |
| 2025-07-22 | 5.96 | 6.01 | 5.92 | 5.94 | 5.94 | qfq | 34,298,921 | 204,670,348 | -0.83% |
| 2025-07-21 | 5.91 | 5.99 | 5.90 | 5.99 | 5.99 | qfq | 25,341,207 | 150,898,111 | 0.84% |
| 2025-07-18 | 5.96 | 5.97 | 5.91 | 5.94 | 5.94 | qfq | 20,688,107 | 122,680,064 | -0.34% |
| 2025-07-17 | 5.95 | 6.03 | 5.93 | 5.96 | 5.96 | qfq | 23,256,000 | 139,046,013 | 0.34% |
| 2025-07-16 | 5.90 | 5.97 | 5.86 | 5.94 | 5.94 | qfq | 20,945,053 | 124,300,999 | 1.02% |
| 2025-07-15 | 5.95 | 5.97 | 5.83 | 5.88 | 5.88 | qfq | 35,058,270 | 205,966,144 | -1.51% |
| 2025-07-14 | 6.04 | 6.04 | 5.95 | 5.97 | 5.97 | qfq | 27,267,270 | 162,894,920 | -1.00% |
| 2025-07-11 | 5.96 | 6.05 | 5.94 | 6.03 | 6.03 | qfq | 34,265,600 | 205,730,558 | 0.84% |
| 2025-07-10 | 5.96 | 6.02 | 5.93 | 5.98 | 5.98 | qfq | 22,518,642 | 134,700,590 | 0.00% |
| 2025-07-09 | 6.07 | 6.08 | 5.96 | 5.98 | 5.98 | qfq | 31,323,473 | 188,181,680 | -1.16% |
| 2025-07-08 | 6.04 | 6.07 | 6.01 | 6.05 | 6.05 | qfq | 24,618,202 | 148,632,070 | 0.17% |
| 2025-07-07 | 6.00 | 6.05 | 5.95 | 6.04 | 6.04 | qfq | 26,835,273 | 160,988,322 | 0.33% |
| 2025-07-04 | 6.16 | 6.18 | 6.02 | 6.02 | 6.02 | qfq | 45,290,380 | 274,984,988 | -2.75% |
| 2025-07-03 | 6.12 | 6.21 | 6.12 | 6.19 | 6.19 | qfq | 46,363,100 | 285,582,488 | -0.64% |
| 2025-07-02 | 6.09 | 6.55 | 6.05 | 6.23 | 6.23 | qfq | 88,175,645 | 552,161,528 | 2.30% |
| 2025-07-01 | 6.08 | 6.20 | 6.02 | 6.09 | 6.09 | qfq | 50,080,520 | 305,314,220 | 1.33% |
| 2025-06-30 | 6.00 | 6.02 | 5.97 | 6.01 | 6.01 | qfq | 32,251,026 | 193,514,967 | 0.33% |
| 2025-06-27 | 6.03 | 6.07 | 5.97 | 5.99 | 5.99 | qfq | 45,980,698 | 276,281,750 | -1.32% |
| 2025-06-26 | 6.10 | 6.15 | 6.04 | 6.07 | 6.07 | qfq | 49,521,009 | 301,793,188 | -1.30% |
| 2025-06-25 | 6.21 | 6.27 | 6.09 | 6.15 | 6.15 | qfq | 58,792,167 | 361,948,284 | 0.16% |
| 2025-06-24 | 6.07 | 6.21 | 6.05 | 6.14 | 6.14 | qfq | 68,937,963 | 422,014,184 | 0.16% |
| 2025-06-23 | 6.09 | 6.21 | 5.94 | 6.13 | 6.13 | qfq | 61,833,027 | 377,969,620 | 0.66% |
| 2025-06-20 | 5.81 | 6.31 | 5.81 | 6.09 | 6.09 | qfq | 79,858,527 | 486,716,865 | 4.10% |
| 2025-06-19 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | qfq | 54,454,800 | 323,204,627 | -4.41% |
| 2025-06-18 | 5.96 | 6.15 | 5.91 | 6.12 | 6.12 | qfq | 68,186,232 | 414,764,670 | 2.00% |
| 2025-06-17 | 5.87 | 6.03 | 5.86 | 6.00 | 6.00 | qfq | 57,160,169 | 340,915,501 | 2.74% |
| 2025-06-16 | 5.80 | 5.92 | 5.80 | 5.84 | 5.84 | qfq | 27,042,700 | 158,401,830 | -0.34% |
| 2025-06-13 | 5.90 | 5.97 | 5.83 | 5.86 | 5.86 | qfq | 44,817,400 | 263,093,827 | -1.51% |
| 2025-06-12 | 6.06 | 6.07 | 5.94 | 5.95 | 5.95 | qfq | 48,427,100 | 289,696,582 | -2.14% |
| 2025-06-11 | 6.07 | 6.11 | 5.99 | 6.08 | 6.08 | qfq | 45,497,100 | 275,769,555 | 0.33% |
| 2025-06-10 | 6.17 | 6.24 | 5.93 | 6.06 | 6.06 | qfq | 79,384,774 | 481,233,181 | -2.26% |
| 2025-06-09 | 6.09 | 6.24 | 6.05 | 6.20 | 6.20 | qfq | 96,040,527 | 592,199,536 | 2.99% |
| 2025-06-06 | 6.14 | 6.14 | 6.00 | 6.02 | 6.02 | qfq | 51,085,200 | 308,832,155 | -1.47% |
| 2025-06-05 | 6.21 | 6.22 | 6.08 | 6.11 | 6.11 | qfq | 74,779,020 | 456,774,721 | -1.61% |
| 2025-06-04 | 6.23 | 6.27 | 6.14 | 6.21 | 6.21 | qfq | 75,085,277 | 465,601,614 | 0.00% |
| 2025-06-03 | 6.14 | 6.28 | 6.14 | 6.21 | 6.21 | qfq | 106,020,601 | 657,696,621 | -1.90% |
| 2025-05-30 | 6.51 | 6.65 | 6.32 | 6.33 | 6.33 | qfq | 182,043,954 | 1,178,997,092 | -2.16% |
| 2025-05-29 | 7.09 | 7.09 | 6.43 | 6.47 | 6.46 | qfq | 288,575,205 | 1,944,374,642 | -1.82% |
| 2025-05-28 | 6.58 | 6.59 | 6.33 | 6.59 | 6.58 | qfq | 70,738,500 | 463,699,163 | 10.02% |
| 2025-05-27 | 5.75 | 6.00 | 5.72 | 5.99 | 5.99 | qfq | 92,960,597 | 545,353,058 | 3.81% |
| 2025-05-26 | 5.72 | 5.86 | 5.64 | 5.77 | 5.77 | qfq | 78,094,500 | 449,792,537 | 0.87% |
| 2025-05-23 | 6.01 | 6.03 | 5.71 | 5.72 | 5.72 | qfq | 119,561,476 | 695,481,946 | -5.30% |
| 2025-05-22 | 6.27 | 6.37 | 5.97 | 6.04 | 6.04 | qfq | 174,810,866 | 1,072,919,340 | -3.51% |
| 2025-05-21 | 6.76 | 6.76 | 6.24 | 6.26 | 6.26 | qfq | 290,024,741 | 1,889,175,675 | 0.32% |
| 2025-05-20 | 6.14 | 6.24 | 5.98 | 6.24 | 6.24 | qfq | 74,763,999 | 461,669,730 | 10.05% |
| 2025-05-19 | 5.57 | 5.80 | 5.53 | 5.67 | 5.67 | qfq | 90,070,227 | 510,005,912 | 4.23% |
| 2025-05-16 | 5.45 | 5.50 | 5.36 | 5.44 | 5.44 | qfq | 64,972,502 | 352,623,265 | -2.51% |
| 2025-05-15 | 5.40 | 5.85 | 5.38 | 5.58 | 5.58 | qfq | 123,672,228 | 696,311,508 | 4.30% |
| 2025-05-14 | 5.32 | 5.36 | 5.25 | 5.35 | 5.35 | qfq | 26,649,001 | 141,886,301 | 0.94% |
| 2025-05-13 | 5.42 | 5.44 | 5.30 | 5.30 | 5.30 | qfq | 27,788,400 | 148,784,936 | -1.12% |
| 2025-05-12 | 5.33 | 5.36 | 5.26 | 5.36 | 5.36 | qfq | 29,154,700 | 155,190,570 | 0.75% |
| 2025-05-09 | 5.52 | 5.55 | 5.30 | 5.32 | 5.32 | qfq | 52,675,700 | 283,074,614 | -4.14% |
| 2025-05-08 | 5.57 | 5.62 | 5.50 | 5.55 | 5.55 | qfq | 50,719,900 | 282,665,445 | 0.18% |
| 2025-05-07 | 5.64 | 5.67 | 5.50 | 5.54 | 5.54 | qfq | 59,352,902 | 330,500,823 | -1.07% |
| 2025-05-06 | 5.40 | 5.67 | 5.36 | 5.60 | 5.60 | qfq | 72,564,804 | 400,661,501 | 4.87% |
| 2025-04-30 | 5.28 | 5.41 | 5.27 | 5.34 | 5.34 | qfq | 49,321,800 | 262,984,490 | 0.75% |
| 2025-04-29 | 5.21 | 5.37 | 5.13 | 5.30 | 5.30 | qfq | 56,318,235 | 294,756,705 | -1.30% |
| 2025-04-28 | 5.66 | 5.68 | 5.36 | 5.37 | 5.37 | qfq | 61,846,000 | 338,351,782 | -3.76% |
| 2025-04-25 | 5.61 | 5.62 | 5.51 | 5.58 | 5.58 | qfq | 59,662,300 | 332,384,782 | 0.18% |
| 2025-04-24 | 5.60 | 5.66 | 5.46 | 5.57 | 5.57 | qfq | 77,166,200 | 428,076,840 | -0.89% |
| 2025-04-23 | 5.80 | 5.83 | 5.61 | 5.62 | 5.62 | qfq | 92,805,100 | 525,294,652 | -3.10% |
| 2025-04-22 | 5.95 | 5.95 | 5.73 | 5.80 | 5.80 | qfq | 117,592,491 | 684,776,882 | -2.68% |
| 2025-04-21 | 5.76 | 6.06 | 5.72 | 5.96 | 5.96 | qfq | 221,168,784 | 1,310,618,335 | 4.01% |
| 2025-04-18 | 5.18 | 5.73 | 5.13 | 5.73 | 5.73 | qfq | 149,786,201 | 831,536,054 | 9.98% |
| 2025-04-17 | 5.20 | 5.30 | 5.15 | 5.21 | 5.21 | qfq | 41,594,300 | 218,059,917 | -0.19% |
| 2025-04-16 | 5.30 | 5.40 | 5.11 | 5.22 | 5.22 | qfq | 53,760,450 | 282,107,730 | -2.25% |
| 2025-04-15 | 5.42 | 5.53 | 5.31 | 5.34 | 5.34 | qfq | 61,807,726 | 333,202,498 | -2.55% |
| 2025-04-14 | 5.37 | 5.57 | 5.37 | 5.48 | 5.48 | qfq | 92,615,455 | 507,974,434 | 2.05% |
| 2025-04-11 | 5.43 | 5.56 | 5.33 | 5.37 | 5.37 | qfq | 123,184,896 | 669,656,085 | -2.54% |
| 2025-04-10 | 5.00 | 5.51 | 5.00 | 5.51 | 5.51 | qfq | 137,729,504 | 733,492,997 | 9.98% |
| 2025-04-09 | 4.88 | 5.15 | 4.41 | 5.01 | 5.01 | qfq | 94,812,733 | 454,353,236 | 2.24% |
| 2025-04-08 | 4.55 | 4.95 | 4.55 | 4.90 | 4.90 | qfq | 87,296,607 | 421,759,654 | 4.26% |
| 2025-04-07 | 4.99 | 4.99 | 4.70 | 4.70 | 4.70 | qfq | 44,598,700 | 212,654,409 | -9.96% |
| 2025-04-03 | 5.10 | 5.30 | 5.09 | 5.22 | 5.22 | qfq | 39,276,402 | 205,338,017 | 0.97% |
| 2025-04-02 | 5.14 | 5.20 | 5.11 | 5.17 | 5.17 | qfq | 18,359,700 | 95,013,999 | 0.39% |
| 2025-04-01 | 5.21 | 5.22 | 5.14 | 5.15 | 5.15 | qfq | 26,560,002 | 137,527,715 | -1.15% |
| 2025-03-31 | 5.15 | 5.21 | 5.06 | 5.21 | 5.21 | qfq | 37,841,898 | 194,094,871 | 0.39% |
| 2025-03-28 | 5.33 | 5.34 | 5.18 | 5.19 | 5.19 | qfq | 39,596,216 | 207,008,475 | -2.44% |
| 2025-03-27 | 5.43 | 5.50 | 5.32 | 5.32 | 5.32 | qfq | 41,553,251 | 224,147,136 | -2.21% |
| 2025-03-26 | 5.27 | 5.52 | 5.26 | 5.44 | 5.44 | qfq | 60,392,700 | 324,582,584 | 2.84% |
| 2025-03-25 | 5.45 | 5.47 | 5.27 | 5.29 | 5.29 | qfq | 54,820,675 | 292,145,052 | -3.82% |
| 2025-03-24 | 5.68 | 5.82 | 5.30 | 5.50 | 5.50 | qfq | 81,111,805 | 450,277,747 | -3.34% |
| 2025-03-21 | 6.03 | 6.03 | 5.68 | 5.69 | 5.69 | qfq | 83,336,727 | 484,125,618 | -5.64% |
| 2025-03-20 | 6.00 | 6.06 | 5.86 | 6.03 | 6.03 | qfq | 76,810,128 | 458,977,600 | 0.50% |
| 2025-03-19 | 6.06 | 6.12 | 5.96 | 6.00 | 6.00 | qfq | 85,981,798 | 516,643,915 | -0.83% |
| 2025-03-18 | 6.12 | 6.15 | 6.03 | 6.05 | 6.05 | qfq | 60,553,363 | 367,837,728 | -0.82% |
| 2025-03-17 | 6.28 | 6.30 | 6.08 | 6.10 | 6.10 | qfq | 99,070,615 | 609,275,699 | -1.93% |
| 2025-03-14 | 6.15 | 6.30 | 6.10 | 6.22 | 6.22 | qfq | 116,898,127 | 725,727,113 | 1.80% |
| 2025-03-13 | 6.35 | 6.41 | 6.06 | 6.11 | 6.11 | qfq | 133,105,708 | 823,946,595 | -4.53% |
| 2025-03-12 | 6.41 | 6.59 | 6.27 | 6.40 | 6.40 | qfq | 186,496,686 | 1,197,040,395 | -1.08% |
| 2025-03-11 | 6.00 | 6.61 | 5.98 | 6.47 | 6.46 | qfq | 286,552,427 | 1,834,476,246 | 2.21% |
| 2025-03-10 | 5.99 | 6.33 | 5.89 | 6.33 | 6.33 | qfq | 292,119,529 | 1,813,069,782 | 10.09% |
| 2025-03-07 | 5.49 | 5.86 | 5.39 | 5.75 | 5.75 | qfq | 146,515,373 | 830,049,761 | 4.17% |
| 2025-03-06 | 5.40 | 5.53 | 5.37 | 5.52 | 5.52 | qfq | 84,628,508 | 461,887,751 | 1.85% |
| 2025-03-05 | 5.50 | 5.50 | 5.32 | 5.42 | 5.42 | qfq | 76,124,055 | 411,129,048 | -1.99% |
| 2025-03-04 | 5.35 | 5.55 | 5.31 | 5.53 | 5.53 | qfq | 73,172,890 | 397,439,932 | 2.03% |
| 2025-03-03 | 5.61 | 5.68 | 5.42 | 5.42 | 5.42 | qfq | 99,072,298 | 547,965,856 | -3.39% |
| 2025-02-28 | 6.05 | 6.05 | 5.51 | 5.61 | 5.61 | qfq | 146,051,022 | 842,863,594 | -8.18% |
| 2025-02-27 | 5.70 | 6.25 | 5.70 | 6.11 | 6.11 | qfq | 223,385,555 | 1,342,408,153 | 7.38% |
| 2025-02-26 | 5.57 | 5.75 | 5.50 | 5.69 | 5.69 | qfq | 125,538,810 | 709,648,697 | 1.97% |
| 2025-02-25 | 5.45 | 5.87 | 5.43 | 5.58 | 5.58 | qfq | 146,682,136 | 828,896,975 | 0.36% |
| 2025-02-24 | 5.90 | 5.96 | 5.53 | 5.56 | 5.56 | qfq | 164,960,362 | 937,808,480 | -3.14% |
| 2025-02-21 | 5.70 | 6.02 | 5.51 | 5.74 | 5.74 | qfq | 298,399,294 | 1,699,688,051 | 4.74% |
| 2025-02-20 | 5.03 | 5.48 | 5.02 | 5.48 | 5.48 | qfq | 135,801,575 | 720,777,129 | 10.04% |
| 2025-02-19 | 4.85 | 5.00 | 4.84 | 4.98 | 4.98 | qfq | 57,388,700 | 283,178,686 | 2.89% |
| 2025-02-18 | 5.09 | 5.10 | 4.84 | 4.84 | 4.84 | qfq | 70,929,794 | 350,979,731 | -5.65% |
| 2025-02-17 | 5.06 | 5.15 | 5.06 | 5.13 | 5.13 | qfq | 61,122,228 | 311,903,967 | 1.99% |
| 2025-02-14 | 5.21 | 5.21 | 4.98 | 5.03 | 5.03 | qfq | 77,443,100 | 391,140,850 | -3.45% |
| 2025-02-13 | 5.26 | 5.31 | 5.11 | 5.21 | 5.21 | qfq | 89,146,124 | 464,753,180 | -0.76% |
| 2025-02-12 | 5.16 | 5.27 | 5.10 | 5.25 | 5.25 | qfq | 93,918,667 | 489,147,577 | 1.74% |
| 2025-02-11 | 5.17 | 5.22 | 5.09 | 5.16 | 5.16 | qfq | 96,158,586 | 495,703,757 | 0.78% |
| 2025-02-10 | 5.01 | 5.17 | 5.01 | 5.12 | 5.12 | qfq | 111,483,634 | 567,693,814 | 1.79% |
| 2025-02-07 | 4.88 | 5.16 | 4.85 | 5.03 | 5.03 | qfq | 119,302,593 | 601,557,399 | 3.07% |
| 2025-02-06 | 4.76 | 4.88 | 4.70 | 4.88 | 4.88 | qfq | 70,997,050 | 341,325,992 | 2.31% |
| 2025-02-05 | 4.66 | 4.81 | 4.61 | 4.77 | 4.77 | qfq | 59,500,507 | 279,982,730 | 2.36% |
| 2025-01-27 | 4.87 | 4.93 | 4.64 | 4.66 | 4.66 | qfq | 69,901,359 | 332,798,973 | -4.31% |
| 2025-01-24 | 4.90 | 4.92 | 4.81 | 4.87 | 4.87 | qfq | 63,807,774 | 310,662,663 | 0.62% |
| 2025-01-23 | 4.92 | 5.05 | 4.84 | 4.84 | 4.84 | qfq | 80,557,940 | 400,091,647 | 0.21% |
| 2025-01-22 | 5.01 | 5.03 | 4.82 | 4.83 | 4.83 | qfq | 79,092,390 | 388,857,931 | -4.73% |
| 2025-01-21 | 5.12 | 5.17 | 5.02 | 5.07 | 5.07 | qfq | 71,520,139 | 363,411,593 | -0.59% |
| 2025-01-20 | 5.08 | 5.21 | 5.01 | 5.10 | 5.10 | qfq | 90,376,471 | 462,261,623 | 1.80% |
| 2025-01-17 | 5.08 | 5.10 | 4.92 | 5.01 | 5.01 | qfq | 90,998,739 | 454,771,466 | -2.53% |
| 2025-01-16 | 5.01 | 5.22 | 5.01 | 5.14 | 5.14 | qfq | 119,775,905 | 614,242,773 | 2.39% |
| 2025-01-15 | 5.06 | 5.17 | 4.98 | 5.02 | 5.02 | qfq | 103,104,970 | 521,563,997 | -0.59% |
| 2025-01-14 | 4.84 | 5.10 | 4.81 | 5.05 | 5.05 | qfq | 112,033,813 | 558,491,619 | 5.43% |
| 2025-01-13 | 4.71 | 4.95 | 4.65 | 4.79 | 4.79 | qfq | 94,791,871 | 454,261,396 | -1.64% |
| 2025-01-10 | 5.29 | 5.29 | 4.87 | 4.87 | 4.87 | qfq | 138,286,135 | 700,797,254 | -9.98% |
| 2025-01-09 | 5.16 | 5.58 | 5.07 | 5.41 | 5.41 | qfq | 173,939,911 | 915,702,278 | 4.24% |
| 2025-01-08 | 5.08 | 5.23 | 5.02 | 5.19 | 5.19 | qfq | 132,113,809 | 678,111,963 | 1.96% |
| 2025-01-07 | 5.00 | 5.14 | 4.93 | 5.09 | 5.09 | qfq | 118,498,200 | 596,201,365 | 3.25% |
| 2025-01-06 | 5.43 | 5.46 | 4.93 | 4.93 | 4.93 | qfq | 167,102,640 | 848,309,092 | -10.04% |
| 2025-01-03 | 5.93 | 5.97 | 5.48 | 5.48 | 5.48 | qfq | 165,308,483 | 928,115,916 | -10.02% |
| 2025-01-02 | 5.82 | 6.36 | 5.73 | 6.09 | 6.09 | qfq | 208,683,074 | 1,251,345,012 | 4.10% |
| 2024-12-31 | 6.26 | 6.60 | 5.80 | 5.85 | 5.85 | qfq | 214,344,915 | 1,332,717,059 | -6.70% |
| 2024-12-30 | 6.80 | 6.96 | 6.27 | 6.27 | 6.27 | qfq | 242,173,616 | 1,573,709,762 | -10.04% |
| 2024-12-27 | 6.51 | 7.20 | 6.51 | 6.97 | 6.96 | qfq | 258,201,420 | 1,796,390,734 | 5.45% |
| 2024-12-26 | 6.50 | 6.94 | 6.43 | 6.61 | 6.60 | qfq | 240,513,307 | 1,616,737,639 | -2.94% |
| 2024-12-25 | 6.45 | 7.24 | 6.04 | 6.81 | 6.80 | qfq | 353,871,365 | 2,289,323,606 | 1.49% |
| 2024-12-24 | 7.00 | 7.34 | 6.71 | 6.71 | 6.70 | qfq | 289,402,878 | 2,001,458,862 | -9.93% |
| 2024-12-23 | 7.70 | 7.93 | 7.21 | 7.45 | 7.44 | qfq | 484,743,666 | 3,672,610,622 | 3.33% |
| 2024-12-20 | 7.21 | 7.21 | 7.21 | 7.21 | 7.20 | qfq | 43,849,043 | 316,151,600 | 10.08% |
| 2024-12-19 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | qfq | 10,325,800 | 67,633,990 | 10.08% |
| 2024-12-18 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | qfq | 5,992,904 | 35,657,779 | 9.98% |
| 2024-12-17 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | qfq | 4,576,758 | 24,760,261 | 9.96% |
| 2024-12-16 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | qfq | 1,854,204 | 9,122,684 | 10.07% |
| 2024-12-13 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | qfq | 2,376,001 | 10,620,724 | 10.10% |
| 2024-12-12 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | qfq | 1,136,700 | 4,615,002 | 10.03% |
| 2024-12-11 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | qfq | 4,673,683 | 17,245,890 | 10.15% |
| 2024-11-26 | 3.35 | 3.39 | 3.26 | 3.35 | 3.35 | qfq | 69,179,841 | 229,826,286 | -0.30% |
| 2024-11-25 | 3.35 | 3.44 | 3.25 | 3.36 | 3.36 | qfq | 83,271,498 | 276,261,200 | -0.88% |
| 2024-11-22 | 3.50 | 3.73 | 3.38 | 3.39 | 3.39 | qfq | 135,558,192 | 480,741,689 | -3.14% |
| 2024-11-21 | 3.58 | 3.65 | 3.46 | 3.50 | 3.50 | qfq | 112,851,500 | 398,751,216 | -3.31% |
| 2024-11-20 | 3.54 | 3.79 | 3.47 | 3.62 | 3.62 | qfq | 199,138,924 | 720,732,983 | 0.00% |
| 2024-11-19 | 3.37 | 3.78 | 3.27 | 3.62 | 3.62 | qfq | 265,950,336 | 962,709,265 | 5.23% |
| 2024-11-18 | 3.29 | 3.44 | 3.27 | 3.44 | 3.44 | qfq | 111,848,379 | 379,101,178 | 9.90% |
| 2024-11-15 | 3.20 | 3.35 | 3.11 | 3.13 | 3.13 | qfq | 58,578,601 | 188,461,976 | -3.40% |
| 2024-11-14 | 3.38 | 3.43 | 3.20 | 3.24 | 3.24 | qfq | 103,511,839 | 342,043,582 | -6.36% |
| 2024-11-13 | 3.49 | 3.87 | 3.44 | 3.46 | 3.46 | qfq | 138,475,579 | 500,798,819 | -1.70% |
| 2024-11-12 | 3.51 | 3.60 | 3.46 | 3.52 | 3.52 | qfq | 83,023,898 | 293,034,540 | 1.15% |
| 2024-11-11 | 3.51 | 3.53 | 3.36 | 3.48 | 3.48 | qfq | 106,474,862 | 365,227,008 | -3.60% |
| 2024-11-08 | 3.52 | 3.85 | 3.47 | 3.61 | 3.61 | qfq | 173,055,138 | 623,555,056 | 2.85% |
| 2024-11-07 | 3.28 | 3.58 | 3.26 | 3.51 | 3.51 | qfq | 155,833,694 | 541,014,349 | 4.46% |
| 2024-11-06 | 3.26 | 3.52 | 3.26 | 3.36 | 3.36 | qfq | 228,361,777 | 778,825,680 | 5.00% |
| 2024-11-05 | 2.92 | 3.20 | 2.92 | 3.20 | 3.20 | qfq | 131,270,989 | 410,070,346 | 9.97% |
| 2024-11-04 | 2.85 | 2.91 | 2.83 | 2.91 | 2.91 | qfq | 53,784,791 | 154,898,005 | 2.11% |
| 2024-11-01 | 2.89 | 2.95 | 2.81 | 2.85 | 2.85 | qfq | 66,312,919 | 190,281,702 | -1.72% |
| 2024-10-31 | 2.85 | 2.93 | 2.83 | 2.90 | 2.90 | qfq | 51,819,402 | 149,999,211 | 1.75% |
| 2024-10-30 | 2.82 | 2.89 | 2.81 | 2.85 | 2.85 | qfq | 40,997,379 | 116,892,885 | 0.71% |
| 2024-10-29 | 2.92 | 2.92 | 2.81 | 2.83 | 2.83 | qfq | 50,052,100 | 142,461,437 | -2.75% |
| 2024-10-28 | 2.78 | 2.92 | 2.78 | 2.91 | 2.91 | qfq | 66,451,720 | 190,309,985 | 5.05% |
| 2024-10-25 | 2.75 | 2.81 | 2.73 | 2.77 | 2.77 | qfq | 43,410,758 | 120,656,428 | 0.73% |
| 2024-10-24 | 2.72 | 2.76 | 2.70 | 2.75 | 2.75 | qfq | 39,235,538 | 107,579,153 | 1.10% |
| 2024-10-23 | 2.75 | 2.76 | 2.70 | 2.72 | 2.72 | qfq | 38,262,520 | 104,416,627 | -0.37% |
| 2024-10-22 | 2.63 | 2.76 | 2.63 | 2.73 | 2.73 | qfq | 51,138,100 | 138,336,472 | 3.80% |
| 2024-10-21 | 2.63 | 2.66 | 2.60 | 2.63 | 2.63 | qfq | 36,658,083 | 96,508,180 | -0.38% |
| 2024-10-18 | 2.58 | 2.68 | 2.56 | 2.64 | 2.64 | qfq | 37,364,102 | 97,660,144 | 2.33% |
| 2024-10-17 | 2.63 | 2.67 | 2.57 | 2.58 | 2.58 | qfq | 26,359,480 | 69,272,807 | -1.90% |
| 2024-10-16 | 2.56 | 2.65 | 2.55 | 2.63 | 2.63 | qfq | 33,367,000 | 87,140,727 | 0.77% |
| 2024-10-15 | 2.69 | 2.69 | 2.61 | 2.61 | 2.61 | qfq | 38,747,861 | 102,925,993 | -3.33% |
| 2024-10-14 | 2.69 | 2.72 | 2.59 | 2.70 | 2.70 | qfq | 54,046,281 | 143,399,247 | 0.75% |
| 2024-10-11 | 2.83 | 2.85 | 2.65 | 2.68 | 2.67 | qfq | 56,686,281 | 155,355,082 | -5.96% |
| 2024-10-10 | 2.76 | 2.92 | 2.71 | 2.85 | 2.84 | qfq | 71,128,870 | 200,003,681 | 3.26% |
| 2024-10-09 | 2.98 | 2.98 | 2.76 | 2.76 | 2.75 | qfq | 84,909,081 | 241,041,186 | -10.10% |
| 2024-10-08 | 3.14 | 3.14 | 2.86 | 3.07 | 3.06 | qfq | 160,772,454 | 489,299,374 | 7.72% |
| 2024-09-30 | 2.74 | 2.86 | 2.64 | 2.85 | 2.84 | qfq | 107,564,904 | 296,784,869 | 9.62% |
| 2024-09-27 | 2.57 | 2.63 | 2.49 | 2.60 | 2.59 | qfq | 91,048,650 | 233,385,046 | 2.77% |
| 2024-09-26 | 2.43 | 2.54 | 2.42 | 2.53 | 2.52 | qfq | 96,261,862 | 238,600,938 | 3.27% |
| 2024-09-25 | 2.32 | 2.51 | 2.32 | 2.45 | 2.44 | qfq | 97,644,941 | 236,800,439 | 6.52% |
| 2024-09-24 | 2.23 | 2.30 | 2.23 | 2.30 | 2.29 | qfq | 35,151,600 | 80,020,809 | 3.60% |
| 2024-09-23 | 2.22 | 2.24 | 2.20 | 2.22 | 2.21 | qfq | 13,868,900 | 30,777,308 | -0.45% |
| 2024-09-20 | 2.24 | 2.24 | 2.21 | 2.23 | 2.22 | qfq | 19,772,100 | 43,957,896 | -0.45% |
| 2024-09-19 | 2.17 | 2.25 | 2.17 | 2.24 | 2.23 | qfq | 33,655,941 | 74,638,711 | 3.23% |
| 2024-09-18 | 2.16 | 2.17 | 2.12 | 2.17 | 2.16 | qfq | 14,469,300 | 31,064,954 | 0.00% |
| 2024-09-13 | 2.20 | 2.22 | 2.16 | 2.17 | 2.16 | qfq | 18,359,441 | 40,101,176 | -0.91% |
| 2024-09-12 | 2.19 | 2.21 | 2.17 | 2.19 | 2.18 | qfq | 12,494,300 | 27,441,822 | 0.00% |
| 2024-09-11 | 2.23 | 2.23 | 2.18 | 2.19 | 2.18 | qfq | 20,653,184 | 45,376,658 | -2.23% |
| 2024-09-10 | 2.26 | 2.28 | 2.20 | 2.24 | 2.23 | qfq | 23,529,000 | 52,494,359 | -0.44% |
| 2024-09-09 | 2.23 | 2.29 | 2.20 | 2.25 | 2.24 | qfq | 25,803,602 | 58,032,026 | 0.90% |
| 2024-09-06 | 2.24 | 2.28 | 2.22 | 2.23 | 2.22 | qfq | 30,505,788 | 68,488,237 | -0.45% |
| 2024-09-05 | 2.17 | 2.24 | 2.17 | 2.24 | 2.23 | qfq | 29,933,219 | 66,289,915 | 3.23% |
| 2024-09-04 | 2.20 | 2.22 | 2.16 | 2.17 | 2.16 | qfq | 22,262,098 | 48,628,739 | -1.81% |
| 2024-09-03 | 2.23 | 2.24 | 2.18 | 2.21 | 2.20 | qfq | 26,099,787 | 57,675,074 | 0.00% |
| 2024-09-02 | 2.30 | 2.33 | 2.21 | 2.21 | 2.20 | qfq | 41,741,439 | 94,005,612 | -2.64% |
| 2024-08-30 | 2.17 | 2.36 | 2.17 | 2.27 | 2.26 | qfq | 80,911,089 | 182,590,026 | 3.65% |
| 2024-08-29 | 2.18 | 2.29 | 2.08 | 2.19 | 2.18 | qfq | 102,390,661 | 220,277,050 | -4.37% |
| 2024-08-28 | 2.34 | 2.34 | 2.25 | 2.29 | 2.28 | qfq | 120,257,091 | 278,943,858 | 7.51% |
| 2024-08-27 | 2.16 | 2.18 | 2.11 | 2.13 | 2.12 | qfq | 12,155,385 | 25,991,644 | -1.39% |
| 2024-08-26 | 2.12 | 2.18 | 2.11 | 2.16 | 2.15 | qfq | 12,528,100 | 27,018,578 | 1.89% |
| 2024-08-23 | 2.15 | 2.15 | 2.10 | 2.12 | 2.11 | qfq | 12,616,500 | 26,723,475 | -1.40% |
| 2024-08-22 | 2.18 | 2.21 | 2.14 | 2.15 | 2.14 | qfq | 10,170,820 | 22,020,512 | -1.38% |
| 2024-08-21 | 2.22 | 2.23 | 2.17 | 2.18 | 2.17 | qfq | 10,073,800 | 22,099,115 | -1.80% |
| 2024-08-20 | 2.25 | 2.26 | 2.21 | 2.22 | 2.21 | qfq | 10,144,200 | 22,615,867 | -1.33% |
| 2024-08-19 | 2.23 | 2.26 | 2.19 | 2.25 | 2.24 | qfq | 17,634,800 | 39,482,301 | 1.35% |
| 2024-08-16 | 2.25 | 2.28 | 2.22 | 2.22 | 2.21 | qfq | 13,731,100 | 30,791,494 | -1.77% |
| 2024-08-15 | 2.24 | 2.29 | 2.23 | 2.26 | 2.25 | qfq | 23,007,042 | 52,060,885 | 0.44% |
| 2024-08-14 | 2.25 | 2.26 | 2.23 | 2.25 | 2.24 | qfq | 10,812,102 | 24,322,367 | 0.00% |
| 2024-08-13 | 2.23 | 2.26 | 2.20 | 2.25 | 2.24 | qfq | 14,610,727 | 32,539,926 | -0.44% |
| 2024-08-12 | 2.27 | 2.28 | 2.23 | 2.26 | 2.25 | qfq | 20,000,202 | 44,969,932 | -0.88% |
| 2024-08-09 | 2.33 | 2.34 | 2.27 | 2.28 | 2.27 | qfq | 26,917,210 | 62,021,232 | -2.15% |
| 2024-08-08 | 2.27 | 2.35 | 2.24 | 2.33 | 2.32 | qfq | 32,599,500 | 75,536,153 | 2.19% |
| 2024-08-07 | 2.29 | 2.31 | 2.26 | 2.28 | 2.27 | qfq | 15,982,700 | 36,364,230 | -0.87% |
| 2024-08-06 | 2.25 | 2.30 | 2.24 | 2.30 | 2.29 | qfq | 20,935,800 | 47,444,808 | 3.14% |
| 2024-08-05 | 2.22 | 2.29 | 2.21 | 2.23 | 2.22 | qfq | 25,668,900 | 57,902,851 | 0.00% |
| 2024-08-02 | 2.24 | 2.26 | 2.22 | 2.23 | 2.22 | qfq | 15,056,321 | 33,730,821 | -0.45% |
| 2024-08-01 | 2.24 | 2.27 | 2.23 | 2.24 | 2.23 | qfq | 15,199,500 | 34,053,313 | -0.44% |
| 2024-07-31 | 2.17 | 2.26 | 2.16 | 2.25 | 2.24 | qfq | 25,230,200 | 55,978,013 | 3.69% |
| 2024-07-30 | 2.12 | 2.20 | 2.11 | 2.17 | 2.16 | qfq | 20,266,203 | 43,592,155 | 1.88% |
| 2024-07-29 | 2.12 | 2.14 | 2.09 | 2.13 | 2.12 | qfq | 13,507,500 | 28,628,014 | 0.47% |
| 2024-07-26 | 2.09 | 2.13 | 2.08 | 2.12 | 2.11 | qfq | 15,532,045 | 32,741,359 | 1.44% |
| 2024-07-25 | 2.05 | 2.11 | 2.04 | 2.09 | 2.08 | qfq | 13,889,847 | 28,902,931 | 0.97% |
| 2024-07-24 | 2.11 | 2.12 | 2.07 | 2.07 | 2.06 | qfq | 18,025,000 | 37,581,633 | -2.36% |
| 2024-07-23 | 2.13 | 2.18 | 2.11 | 2.12 | 2.11 | qfq | 18,275,495 | 39,220,230 | -0.47% |
| 2024-07-22 | 2.13 | 2.14 | 2.10 | 2.13 | 2.12 | qfq | 12,016,300 | 25,498,804 | 0.00% |
| 2024-07-19 | 2.13 | 2.14 | 2.10 | 2.13 | 2.12 | qfq | 12,486,700 | 26,518,181 | -0.47% |
| 2024-07-18 | 2.14 | 2.15 | 2.09 | 2.14 | 2.13 | qfq | 12,326,700 | 26,135,307 | 0.00% |
| 2024-07-17 | 2.15 | 2.17 | 2.13 | 2.14 | 2.13 | qfq | 12,977,200 | 27,908,420 | 0.47% |
| 2024-07-16 | 2.16 | 2.16 | 2.12 | 2.13 | 2.12 | qfq | 11,560,700 | 24,727,252 | -0.93% |
| 2024-07-15 | 2.20 | 2.21 | 2.14 | 2.15 | 2.14 | qfq | 15,880,300 | 34,291,704 | -2.71% |
| 2024-07-12 | 2.20 | 2.25 | 2.18 | 2.21 | 2.20 | qfq | 18,094,700 | 40,119,762 | 0.45% |
| 2024-07-11 | 2.13 | 2.21 | 2.12 | 2.20 | 2.19 | qfq | 29,463,315 | 63,914,174 | 5.26% |
| 2024-07-10 | 2.14 | 2.14 | 2.09 | 2.09 | 2.08 | qfq | 19,591,086 | 41,432,405 | -3.24% |
| 2024-07-09 | 2.16 | 2.18 | 2.07 | 2.16 | 2.15 | qfq | 28,983,560 | 61,561,735 | 0.00% |
| 2024-07-08 | 2.25 | 2.25 | 2.15 | 2.16 | 2.15 | qfq | 19,516,600 | 42,566,839 | -4.00% |
| 2024-07-05 | 2.22 | 2.26 | 2.18 | 2.25 | 2.24 | qfq | 20,921,800 | 46,791,509 | 1.81% |
| 2024-07-04 | 2.31 | 2.33 | 2.20 | 2.21 | 2.20 | qfq | 32,573,600 | 73,453,762 | -5.15% |
| 2024-07-03 | 2.25 | 2.37 | 2.25 | 2.33 | 2.32 | qfq | 44,075,729 | 103,112,321 | 3.10% |
| 2024-07-02 | 2.19 | 2.27 | 2.17 | 2.26 | 2.25 | qfq | 27,695,093 | 61,888,533 | 3.20% |
| 2024-07-01 | 2.16 | 2.20 | 2.14 | 2.19 | 2.18 | qfq | 14,271,583 | 30,959,902 | 1.39% |
| 2024-06-28 | 2.17 | 2.21 | 2.15 | 2.16 | 2.15 | qfq | 15,917,097 | 34,736,048 | -0.46% |
| 2024-06-27 | 2.21 | 2.23 | 2.16 | 2.17 | 2.16 | qfq | 17,500,501 | 38,496,548 | -2.25% |
| 2024-06-26 | 2.16 | 2.23 | 2.13 | 2.22 | 2.21 | qfq | 22,088,601 | 48,137,240 | 2.78% |
| 2024-06-25 | 2.14 | 2.19 | 2.13 | 2.16 | 2.15 | qfq | 19,058,546 | 41,231,426 | 0.93% |
| 2024-06-24 | 2.23 | 2.23 | 2.14 | 2.14 | 2.13 | qfq | 30,787,322 | 67,148,125 | -4.89% |
| 2024-06-21 | 2.29 | 2.32 | 2.24 | 2.25 | 2.24 | qfq | 34,189,459 | 77,667,100 | -3.02% |
| 2024-06-20 | 2.27 | 2.50 | 2.22 | 2.32 | 2.31 | qfq | 48,413,338 | 113,148,246 | 2.20% |
| 2024-06-19 | 2.29 | 2.30 | 2.26 | 2.27 | 2.26 | qfq | 10,668,860 | 24,271,344 | -0.87% |
| 2024-06-18 | 2.25 | 2.30 | 2.25 | 2.29 | 2.28 | qfq | 14,918,540 | 33,993,476 | 1.33% |
| 2024-06-17 | 2.27 | 2.29 | 2.25 | 2.26 | 2.25 | qfq | 14,179,800 | 32,119,583 | -1.31% |
| 2024-06-14 | 2.29 | 2.30 | 2.26 | 2.29 | 2.28 | qfq | 12,972,565 | 29,633,581 | 0.00% |
| 2024-06-13 | 2.34 | 2.34 | 2.28 | 2.29 | 2.28 | qfq | 16,179,420 | 37,242,485 | -2.14% |
| 2024-06-12 | 2.28 | 2.35 | 2.28 | 2.34 | 2.33 | qfq | 18,015,400 | 41,752,023 | 2.18% |
| 2024-06-11 | 2.33 | 2.35 | 2.25 | 2.29 | 2.28 | qfq | 21,987,200 | 50,288,834 | -1.72% |
| 2024-06-07 | 2.25 | 2.34 | 2.24 | 2.33 | 2.32 | qfq | 30,647,942 | 70,236,112 | 5.43% |
| 2024-06-06 | 2.34 | 2.36 | 2.18 | 2.21 | 2.20 | qfq | 32,883,332 | 73,697,284 | -5.15% |
| 2024-06-05 | 2.36 | 2.38 | 2.33 | 2.33 | 2.32 | qfq | 18,311,664 | 42,996,143 | -1.69% |
| 2024-06-04 | 2.40 | 2.40 | 2.33 | 2.37 | 2.36 | qfq | 20,570,520 | 48,480,369 | -1.66% |
| 2024-06-03 | 2.49 | 2.50 | 2.38 | 2.41 | 2.40 | qfq | 22,135,120 | 53,590,097 | -3.21% |
| 2024-05-31 | 2.48 | 2.50 | 2.46 | 2.49 | 2.48 | qfq | 14,661,598 | 36,422,120 | 0.40% |
| 2024-05-30 | 2.49 | 2.52 | 2.46 | 2.48 | 2.47 | qfq | 14,930,900 | 37,139,814 | -1.20% |
| 2024-05-29 | 2.53 | 2.57 | 2.49 | 2.51 | 2.49 | qfq | 14,568,264 | 36,838,374 | -0.40% |
| 2024-05-28 | 2.61 | 2.61 | 2.52 | 2.52 | 2.50 | qfq | 22,656,222 | 57,800,820 | -3.45% |
| 2024-05-27 | 2.60 | 2.66 | 2.57 | 2.61 | 2.59 | qfq | 23,738,100 | 61,915,551 | 0.77% |
| 2024-05-24 | 2.62 | 2.65 | 2.58 | 2.59 | 2.57 | qfq | 15,073,600 | 39,413,267 | -1.52% |
| 2024-05-23 | 2.71 | 2.71 | 2.61 | 2.63 | 2.61 | qfq | 22,943,000 | 60,745,053 | -2.95% |
| 2024-05-22 | 2.69 | 2.73 | 2.67 | 2.71 | 2.69 | qfq | 21,716,406 | 58,934,755 | 0.74% |
| 2024-05-21 | 2.69 | 2.73 | 2.67 | 2.69 | 2.67 | qfq | 17,840,268 | 48,178,601 | -0.37% |
| 2024-05-20 | 2.72 | 2.74 | 2.68 | 2.70 | 2.68 | qfq | 19,116,100 | 51,665,038 | -0.74% |
| 2024-05-17 | 2.70 | 2.73 | 2.66 | 2.72 | 2.70 | qfq | 26,086,000 | 70,279,045 | 0.74% |
| 2024-05-16 | 2.66 | 2.73 | 2.66 | 2.70 | 2.68 | qfq | 36,808,200 | 99,579,137 | 1.12% |
| 2024-05-15 | 2.65 | 2.68 | 2.62 | 2.67 | 2.65 | qfq | 24,943,767 | 66,427,653 | 0.75% |
| 2024-05-14 | 2.59 | 2.65 | 2.58 | 2.65 | 2.63 | qfq | 25,140,955 | 65,825,863 | 2.71% |
| 2024-05-13 | 2.62 | 2.62 | 2.57 | 2.58 | 2.56 | qfq | 22,993,103 | 59,657,705 | -1.90% |
| 2024-05-10 | 2.68 | 2.69 | 2.60 | 2.63 | 2.61 | qfq | 25,624,600 | 67,435,226 | -1.50% |
| 2024-05-09 | 2.59 | 2.73 | 2.58 | 2.67 | 2.65 | qfq | 36,508,009 | 97,094,845 | 3.49% |
| 2024-05-08 | 2.62 | 2.63 | 2.57 | 2.58 | 2.56 | qfq | 22,141,800 | 57,559,504 | -1.90% |
| 2024-05-07 | 2.62 | 2.65 | 2.60 | 2.63 | 2.61 | qfq | 22,457,900 | 58,867,026 | 0.38% |
| 2024-05-06 | 2.59 | 2.67 | 2.59 | 2.62 | 2.60 | qfq | 34,737,329 | 90,885,595 | 1.95% |
| 2024-04-30 | 2.57 | 2.62 | 2.52 | 2.57 | 2.55 | qfq | 41,995,800 | 108,056,812 | 1.98% |
| 2024-04-29 | 2.39 | 2.53 | 2.37 | 2.52 | 2.50 | qfq | 33,507,320 | 82,791,775 | 5.44% |
| 2024-04-26 | 2.34 | 2.40 | 2.32 | 2.39 | 2.37 | qfq | 27,647,900 | 65,222,695 | 2.14% |
| 2024-04-25 | 2.32 | 2.37 | 2.31 | 2.34 | 2.32 | qfq | 19,542,000 | 45,796,357 | 0.43% |
| 2024-04-24 | 2.31 | 2.34 | 2.29 | 2.33 | 2.31 | qfq | 18,915,686 | 43,819,894 | 0.87% |
| 2024-04-23 | 2.29 | 2.34 | 2.28 | 2.31 | 2.29 | qfq | 22,057,109 | 51,036,820 | 0.87% |
| 2024-04-22 | 2.34 | 2.36 | 2.27 | 2.29 | 2.27 | qfq | 20,751,824 | 47,863,005 | -2.14% |
| 2024-04-19 | 2.37 | 2.40 | 2.33 | 2.34 | 2.32 | qfq | 24,043,200 | 56,645,108 | -1.68% |
| 2024-04-18 | 2.41 | 2.43 | 2.35 | 2.38 | 2.36 | qfq | 38,244,580 | 91,510,077 | -1.65% |
| 2024-04-17 | 2.27 | 2.42 | 2.27 | 2.42 | 2.40 | qfq | 44,445,812 | 105,047,620 | 8.52% |
| 2024-04-16 | 2.44 | 2.45 | 2.22 | 2.23 | 2.21 | qfq | 50,919,564 | 117,193,355 | -9.72% |
| 2024-04-15 | 2.68 | 2.68 | 2.41 | 2.47 | 2.45 | qfq | 58,062,138 | 145,343,023 | -7.84% |
| 2024-04-12 | 2.73 | 2.79 | 2.67 | 2.68 | 2.66 | qfq | 35,476,423 | 96,872,530 | -2.19% |
| 2024-04-11 | 2.75 | 2.79 | 2.72 | 2.74 | 2.72 | qfq | 22,076,645 | 60,852,302 | -1.08% |
| 2024-04-10 | 2.83 | 2.86 | 2.72 | 2.77 | 2.75 | qfq | 31,950,997 | 88,864,800 | -2.46% |
| 2024-04-09 | 2.78 | 2.84 | 2.75 | 2.84 | 2.82 | qfq | 28,406,486 | 79,454,579 | 1.79% |
| 2024-04-08 | 2.87 | 2.87 | 2.78 | 2.79 | 2.77 | qfq | 40,847,102 | 115,200,779 | -3.46% |
| 2024-04-03 | 2.88 | 2.90 | 2.83 | 2.89 | 2.87 | qfq | 39,425,190 | 112,899,910 | 0.35% |
| 2024-04-02 | 2.93 | 2.97 | 2.86 | 2.88 | 2.86 | qfq | 46,052,113 | 133,181,846 | -1.37% |
| 2024-04-01 | 2.84 | 2.94 | 2.83 | 2.92 | 2.90 | qfq | 63,872,949 | 183,804,710 | 2.82% |
| 2024-03-29 | 2.89 | 2.89 | 2.81 | 2.84 | 2.82 | qfq | 60,195,865 | 170,943,123 | -2.07% |
| 2024-03-28 | 2.80 | 2.91 | 2.75 | 2.90 | 2.88 | qfq | 121,884,016 | 347,281,469 | -1.69% |
| 2024-03-27 | 2.84 | 3.09 | 2.82 | 2.95 | 2.93 | qfq | 153,219,610 | 461,673,801 | 4.98% |
| 2024-03-26 | 2.78 | 2.84 | 2.76 | 2.81 | 2.79 | qfq | 22,798,297 | 63,913,595 | 0.36% |
| 2024-03-25 | 2.87 | 2.90 | 2.79 | 2.80 | 2.78 | qfq | 26,795,652 | 76,383,880 | -3.11% |
| 2024-03-22 | 2.94 | 2.95 | 2.85 | 2.89 | 2.87 | qfq | 33,746,500 | 97,746,543 | -2.03% |
| 2024-03-21 | 2.92 | 2.96 | 2.88 | 2.95 | 2.93 | qfq | 37,659,167 | 110,233,949 | 1.37% |
| 2024-03-20 | 2.89 | 2.92 | 2.85 | 2.91 | 2.89 | qfq | 36,158,632 | 104,374,302 | 0.34% |
| 2024-03-19 | 2.82 | 2.97 | 2.80 | 2.90 | 2.88 | qfq | 63,774,615 | 184,679,786 | 2.84% |
| 2024-03-18 | 2.77 | 2.82 | 2.75 | 2.82 | 2.80 | qfq | 31,979,346 | 88,994,243 | 1.81% |
| 2024-03-15 | 2.70 | 2.77 | 2.68 | 2.77 | 2.75 | qfq | 36,679,400 | 100,286,682 | 2.21% |
| 2024-03-14 | 2.71 | 2.74 | 2.66 | 2.71 | 2.69 | qfq | 31,971,574 | 86,501,391 | 0.00% |
| 2024-03-13 | 2.76 | 2.77 | 2.67 | 2.71 | 2.69 | qfq | 27,902,594 | 75,581,647 | -1.09% |
| 2024-03-12 | 2.69 | 2.74 | 2.64 | 2.74 | 2.72 | qfq | 34,056,461 | 91,929,233 | 3.01% |
| 2024-03-11 | 2.60 | 2.66 | 2.58 | 2.66 | 2.64 | qfq | 30,766,033 | 80,952,491 | 2.70% |
| 2024-03-08 | 2.62 | 2.64 | 2.54 | 2.59 | 2.57 | qfq | 29,175,204 | 75,379,716 | -1.15% |
| 2024-03-07 | 2.61 | 2.69 | 2.60 | 2.62 | 2.60 | qfq | 36,768,739 | 97,342,932 | 0.38% |
| 2024-03-06 | 2.55 | 2.65 | 2.55 | 2.61 | 2.59 | qfq | 34,577,188 | 89,715,265 | 2.35% |
| 2024-03-05 | 2.62 | 2.63 | 2.53 | 2.55 | 2.53 | qfq | 32,359,900 | 82,945,938 | -3.04% |
| 2024-03-04 | 2.69 | 2.71 | 2.57 | 2.63 | 2.61 | qfq | 43,912,370 | 114,895,671 | -2.23% |
| 2024-03-01 | 2.72 | 2.76 | 2.65 | 2.69 | 2.67 | qfq | 51,447,931 | 138,693,475 | -1.47% |
| 2024-02-29 | 2.63 | 2.74 | 2.61 | 2.73 | 2.71 | qfq | 49,897,800 | 134,461,406 | 3.02% |
| 2024-02-28 | 2.91 | 2.97 | 2.64 | 2.65 | 2.63 | qfq | 69,746,200 | 197,024,849 | -8.93% |
| 2024-02-27 | 2.80 | 2.91 | 2.78 | 2.91 | 2.89 | qfq | 48,067,700 | 137,438,393 | 3.93% |
| 2024-02-26 | 2.83 | 2.89 | 2.75 | 2.80 | 2.78 | qfq | 52,994,356 | 149,009,130 | -0.71% |
| 2024-02-23 | 2.65 | 2.83 | 2.64 | 2.82 | 2.80 | qfq | 57,378,513 | 156,388,611 | 6.42% |
| 2024-02-22 | 2.55 | 2.66 | 2.54 | 2.65 | 2.63 | qfq | 58,033,344 | 151,197,621 | 4.33% |
| 2024-02-21 | 2.45 | 2.62 | 2.43 | 2.54 | 2.52 | qfq | 68,887,106 | 175,394,588 | 2.42% |
| 2024-02-20 | 2.46 | 2.50 | 2.37 | 2.48 | 2.46 | qfq | 69,554,179 | 169,837,950 | -0.80% |
| 2024-02-19 | 2.42 | 2.58 | 2.40 | 2.50 | 2.48 | qfq | 64,337,207 | 159,650,481 | 5.04% |
| 2024-02-08 | 2.18 | 2.38 | 2.13 | 2.38 | 2.36 | qfq | 81,124,705 | 183,154,712 | 10.19% |
| 2024-02-07 | 2.39 | 2.40 | 2.16 | 2.16 | 2.14 | qfq | 98,791,467 | 221,797,803 | -10.00% |
| 2024-02-06 | 2.48 | 2.52 | 2.39 | 2.40 | 2.38 | qfq | 91,302,359 | 219,920,275 | -9.43% |
| 2024-02-05 | 2.92 | 2.92 | 2.65 | 2.65 | 2.63 | qfq | 36,411,600 | 97,455,436 | -9.86% |
| 2024-02-02 | 3.08 | 3.14 | 2.85 | 2.94 | 2.92 | qfq | 35,030,650 | 105,018,941 | -4.85% |
| 2024-02-01 | 3.13 | 3.19 | 2.98 | 3.09 | 3.07 | qfq | 34,609,104 | 106,444,631 | -1.90% |
| 2024-01-31 | 3.41 | 3.43 | 3.13 | 3.15 | 3.13 | qfq | 41,959,000 | 136,180,374 | -8.16% |
| 2024-01-30 | 3.55 | 3.57 | 3.40 | 3.43 | 3.41 | qfq | 14,969,900 | 52,231,681 | -3.65% |
| 2024-01-29 | 3.68 | 3.72 | 3.54 | 3.56 | 3.54 | qfq | 14,492,500 | 52,281,572 | -3.52% |
| 2024-01-26 | 3.64 | 3.73 | 3.63 | 3.69 | 3.66 | qfq | 14,032,400 | 51,722,120 | 1.37% |
| 2024-01-25 | 3.55 | 3.65 | 3.52 | 3.64 | 3.61 | qfq | 18,740,651 | 67,496,967 | 2.54% |
| 2024-01-24 | 3.42 | 3.57 | 3.38 | 3.55 | 3.53 | qfq | 21,936,208 | 76,510,646 | 4.41% |
| 2024-01-23 | 3.38 | 3.47 | 3.36 | 3.40 | 3.38 | qfq | 18,820,689 | 63,904,672 | -0.29% |
| 2024-01-22 | 3.71 | 3.71 | 3.37 | 3.41 | 3.39 | qfq | 23,427,935 | 82,559,710 | -7.84% |
| 2024-01-19 | 3.71 | 3.76 | 3.66 | 3.70 | 3.67 | qfq | 15,086,452 | 55,942,286 | 0.00% |
| 2024-01-18 | 3.76 | 3.79 | 3.58 | 3.70 | 3.67 | qfq | 24,996,704 | 91,428,132 | -1.60% |
| 2024-01-17 | 3.89 | 3.89 | 3.75 | 3.76 | 3.73 | qfq | 13,763,100 | 52,615,749 | -3.09% |
| 2024-01-16 | 3.97 | 3.97 | 3.84 | 3.88 | 3.85 | qfq | 15,737,800 | 61,133,399 | -2.02% |
| 2024-01-15 | 3.94 | 4.00 | 3.91 | 3.96 | 3.93 | qfq | 10,471,102 | 41,584,387 | 0.51% |
| 2024-01-12 | 3.99 | 4.03 | 3.94 | 3.94 | 3.91 | qfq | 13,334,452 | 53,005,927 | -1.25% |
| 2024-01-11 | 4.01 | 4.01 | 3.96 | 3.99 | 3.96 | qfq | 9,972,999 | 39,749,940 | 0.00% |
| 2024-01-10 | 4.00 | 4.01 | 3.92 | 3.99 | 3.96 | qfq | 11,772,200 | 46,776,874 | 0.25% |
| 2024-01-09 | 3.90 | 4.02 | 3.87 | 3.98 | 3.95 | qfq | 16,520,002 | 65,650,354 | 1.79% |
| 2024-01-08 | 3.96 | 4.00 | 3.89 | 3.91 | 3.88 | qfq | 15,783,508 | 62,373,357 | -1.26% |
| 2024-01-05 | 4.04 | 4.08 | 3.95 | 3.96 | 3.93 | qfq | 17,295,900 | 69,352,577 | -2.46% |
| 2024-01-04 | 4.06 | 4.09 | 4.03 | 4.06 | 4.03 | qfq | 13,245,319 | 53,727,184 | 0.00% |
| 2024-01-03 | 4.05 | 4.13 | 4.02 | 4.06 | 4.03 | qfq | 18,564,102 | 75,371,146 | 0.25% |
| 2024-01-02 | 4.05 | 4.14 | 4.00 | 4.05 | 4.02 | qfq | 21,291,300 | 86,494,293 | 0.50% |
| 2023-12-29 | 4.03 | 4.08 | 4.01 | 4.03 | 4.00 | qfq | 16,447,600 | 66,419,526 | -0.25% |
| 2023-12-28 | 4.01 | 4.09 | 3.93 | 4.04 | 4.01 | qfq | 19,897,400 | 80,082,273 | 0.75% |
| 2023-12-27 | 3.95 | 4.02 | 3.92 | 4.01 | 3.98 | qfq | 14,331,500 | 56,947,258 | 1.52% |
| 2023-12-26 | 3.98 | 4.04 | 3.94 | 3.95 | 3.92 | qfq | 14,795,981 | 59,028,447 | -0.75% |
| 2023-12-25 | 4.08 | 4.10 | 3.96 | 3.98 | 3.95 | qfq | 20,921,600 | 83,906,594 | -2.93% |
| 2023-12-22 | 4.14 | 4.23 | 4.08 | 4.10 | 4.07 | qfq | 23,812,300 | 98,905,549 | -0.97% |
| 2023-12-21 | 4.06 | 4.15 | 3.99 | 4.14 | 4.11 | qfq | 24,505,176 | 99,896,085 | 1.97% |
| 2023-12-20 | 4.23 | 4.24 | 4.04 | 4.06 | 4.03 | qfq | 38,244,115 | 157,096,219 | -3.56% |
| 2023-12-19 | 4.30 | 4.32 | 4.16 | 4.21 | 4.18 | qfq | 33,492,326 | 141,015,244 | -1.86% |
| 2023-12-18 | 4.38 | 4.38 | 4.23 | 4.29 | 4.26 | qfq | 33,448,050 | 143,854,649 | -4.24% |
| 2023-12-15 | 4.43 | 4.50 | 4.36 | 4.48 | 4.45 | qfq | 20,280,665 | 89,952,767 | 1.13% |
| 2023-12-14 | 4.46 | 4.53 | 4.39 | 4.43 | 4.40 | qfq | 19,960,627 | 88,789,741 | -0.45% |
| 2023-12-13 | 4.51 | 4.55 | 4.44 | 4.45 | 4.42 | qfq | 21,976,509 | 98,835,322 | -1.55% |
| 2023-12-12 | 4.45 | 4.55 | 4.43 | 4.52 | 4.49 | qfq | 32,448,437 | 145,671,980 | 3.20% |
| 2023-12-11 | 4.35 | 4.45 | 4.30 | 4.38 | 4.35 | qfq | 38,132,335 | 166,756,525 | 0.69% |
| 2023-12-08 | 4.56 | 4.60 | 4.33 | 4.35 | 4.32 | qfq | 53,866,207 | 238,728,740 | -5.02% |
| 2023-12-07 | 4.58 | 4.61 | 4.51 | 4.58 | 4.55 | qfq | 30,016,168 | 137,047,015 | 0.66% |
| 2023-12-06 | 4.44 | 4.62 | 4.41 | 4.55 | 4.52 | qfq | 43,410,543 | 196,438,006 | 2.25% |
| 2023-12-05 | 4.50 | 4.52 | 4.43 | 4.45 | 4.42 | qfq | 33,368,632 | 148,975,815 | -0.89% |
| 2023-12-04 | 4.49 | 4.65 | 4.45 | 4.49 | 4.46 | qfq | 49,223,456 | 223,614,862 | 0.22% |
| 2023-12-01 | 4.37 | 4.64 | 4.36 | 4.48 | 4.45 | qfq | 62,826,789 | 283,116,911 | 2.05% |
| 2023-11-30 | 4.28 | 4.41 | 4.28 | 4.39 | 4.36 | qfq | 44,084,729 | 192,045,672 | 2.33% |
| 2023-11-29 | 4.30 | 4.33 | 4.20 | 4.29 | 4.26 | qfq | 39,208,920 | 167,072,179 | -0.46% |
| 2023-11-28 | 4.18 | 4.56 | 4.15 | 4.31 | 4.28 | qfq | 89,347,366 | 389,011,546 | 3.11% |
| 2023-11-27 | 4.19 | 4.20 | 4.12 | 4.18 | 4.15 | qfq | 25,424,800 | 105,748,978 | 0.97% |
| 2023-11-24 | 4.15 | 4.22 | 4.11 | 4.14 | 4.11 | qfq | 29,037,402 | 120,526,695 | 0.24% |
| 2023-11-23 | 4.09 | 4.14 | 4.07 | 4.13 | 4.10 | qfq | 24,538,772 | 100,846,059 | 0.73% |
| 2023-11-22 | 4.08 | 4.15 | 4.08 | 4.10 | 4.07 | qfq | 29,266,400 | 120,537,195 | 0.49% |
| 2023-11-21 | 4.07 | 4.13 | 4.05 | 4.08 | 4.05 | qfq | 31,260,150 | 127,901,003 | 0.99% |
| 2023-11-20 | 4.04 | 4.08 | 4.02 | 4.04 | 4.01 | qfq | 27,775,346 | 112,507,613 | -0.25% |
| 2023-11-17 | 4.07 | 4.10 | 4.04 | 4.05 | 4.02 | qfq | 27,241,745 | 110,667,379 | -0.74% |
| 2023-11-16 | 4.08 | 4.14 | 4.05 | 4.08 | 4.05 | qfq | 32,231,285 | 131,770,820 | -0.24% |
| 2023-11-15 | 4.00 | 4.12 | 3.97 | 4.09 | 4.06 | qfq | 47,765,680 | 193,083,398 | 2.25% |
| 2023-11-14 | 3.98 | 4.02 | 3.97 | 4.00 | 3.97 | qfq | 28,865,434 | 115,045,307 | 0.00% |
| 2023-11-13 | 4.01 | 4.06 | 3.97 | 4.00 | 3.97 | qfq | 36,891,979 | 148,076,291 | -0.25% |
| 2023-11-10 | 3.99 | 4.04 | 3.91 | 4.01 | 3.98 | qfq | 48,579,982 | 193,465,185 | -0.99% |
| 2023-11-09 | 3.96 | 4.18 | 3.96 | 4.05 | 4.02 | qfq | 66,052,393 | 268,693,893 | 1.50% |
| 2023-11-08 | 4.01 | 4.12 | 3.97 | 3.99 | 3.96 | qfq | 68,988,151 | 277,657,485 | 0.00% |
| 2023-11-07 | 4.05 | 4.16 | 3.96 | 3.99 | 3.96 | qfq | 108,796,595 | 437,394,034 | -2.21% |
| 2023-11-06 | 3.72 | 4.08 | 3.70 | 4.08 | 4.05 | qfq | 99,201,487 | 383,756,108 | 9.97% |
| 2023-11-03 | 3.90 | 3.92 | 3.68 | 3.71 | 3.68 | qfq | 127,095,939 | 478,332,019 | -5.12% |
| 2023-11-02 | 4.47 | 4.47 | 3.88 | 3.91 | 3.88 | qfq | 194,315,369 | 807,163,276 | -3.69% |
| 2023-11-01 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | qfq | 8,463,800 | 34,363,028 | 10.03% |
| 2023-10-31 | 3.69 | 3.69 | 3.69 | 3.69 | 3.66 | qfq | 10,308,200 | 38,037,258 | 10.15% |
| 2023-10-26 | 3.31 | 3.36 | 3.30 | 3.35 | 3.33 | qfq | 15,862,228 | 52,776,665 | 0.60% |
| 2023-10-25 | 3.25 | 3.34 | 3.22 | 3.33 | 3.31 | qfq | 25,130,072 | 82,854,248 | 3.42% |
| 2023-10-24 | 3.07 | 3.24 | 3.07 | 3.22 | 3.20 | qfq | 19,327,834 | 61,212,539 | 5.23% |
| 2023-10-23 | 3.11 | 3.13 | 3.04 | 3.06 | 3.04 | qfq | 8,657,500 | 26,687,894 | -2.55% |
| 2023-10-20 | 3.13 | 3.16 | 3.10 | 3.14 | 3.12 | qfq | 7,128,300 | 22,348,097 | 0.32% |
| 2023-10-19 | 3.15 | 3.18 | 3.12 | 3.13 | 3.11 | qfq | 6,585,700 | 20,725,192 | -0.63% |
| 2023-10-18 | 3.22 | 3.24 | 3.14 | 3.15 | 3.13 | qfq | 9,741,900 | 30,956,712 | -2.78% |
| 2023-10-17 | 3.25 | 3.26 | 3.23 | 3.24 | 3.22 | qfq | 6,832,217 | 22,159,687 | -0.31% |
| 2023-10-16 | 3.22 | 3.26 | 3.21 | 3.25 | 3.23 | qfq | 11,381,644 | 36,831,365 | 0.93% |
| 2023-10-13 | 3.21 | 3.26 | 3.21 | 3.22 | 3.20 | qfq | 9,681,300 | 31,341,995 | -0.31% |
| 2023-10-12 | 3.20 | 3.24 | 3.19 | 3.23 | 3.21 | qfq | 6,740,700 | 21,653,041 | 1.57% |
| 2023-10-11 | 3.22 | 3.24 | 3.18 | 3.18 | 3.16 | qfq | 11,995,900 | 38,462,544 | -1.24% |
| 2023-10-10 | 3.22 | 3.28 | 3.21 | 3.22 | 3.20 | qfq | 11,327,940 | 36,635,105 | 0.31% |
| 2023-10-09 | 3.26 | 3.27 | 3.20 | 3.21 | 3.19 | qfq | 15,926,900 | 51,493,118 | -1.53% |
| 2023-09-28 | 3.29 | 3.30 | 3.25 | 3.26 | 3.24 | qfq | 9,716,800 | 31,729,793 | -0.61% |
| 2023-09-27 | 3.27 | 3.30 | 3.24 | 3.28 | 3.26 | qfq | 8,720,780 | 28,558,643 | 0.92% |
| 2023-09-26 | 3.27 | 3.29 | 3.25 | 3.25 | 3.23 | qfq | 8,251,100 | 26,970,169 | -0.31% |
| 2023-09-25 | 3.29 | 3.30 | 3.25 | 3.26 | 3.24 | qfq | 5,917,880 | 19,345,109 | -0.61% |
| 2023-09-22 | 3.23 | 3.28 | 3.22 | 3.28 | 3.26 | qfq | 8,774,700 | 28,579,921 | 1.55% |
| 2023-09-21 | 3.28 | 3.29 | 3.23 | 3.23 | 3.21 | qfq | 9,074,400 | 29,533,126 | -1.22% |
| 2023-09-20 | 3.30 | 3.31 | 3.26 | 3.27 | 3.25 | qfq | 8,119,500 | 26,644,133 | -0.91% |
| 2023-09-19 | 3.29 | 3.31 | 3.28 | 3.30 | 3.28 | qfq | 7,680,400 | 25,319,522 | -0.30% |
| 2023-09-18 | 3.27 | 3.31 | 3.24 | 3.31 | 3.29 | qfq | 10,365,070 | 34,019,935 | 1.22% |
| 2023-09-15 | 3.23 | 3.28 | 3.21 | 3.27 | 3.25 | qfq | 14,229,685 | 46,312,519 | 1.87% |
| 2023-09-14 | 3.25 | 3.25 | 3.20 | 3.21 | 3.19 | qfq | 7,667,620 | 24,673,203 | -0.93% |
| 2023-09-13 | 3.27 | 3.29 | 3.23 | 3.24 | 3.22 | qfq | 7,117,600 | 23,153,019 | -0.92% |
| 2023-09-12 | 3.27 | 3.29 | 3.25 | 3.27 | 3.25 | qfq | 7,898,460 | 25,831,476 | 0.00% |
| 2023-09-11 | 3.23 | 3.27 | 3.20 | 3.27 | 3.25 | qfq | 10,245,099 | 33,217,550 | 1.55% |
| 2023-09-08 | 3.26 | 3.26 | 3.21 | 3.22 | 3.20 | qfq | 11,458,100 | 37,013,858 | -1.23% |
| 2023-09-07 | 3.30 | 3.31 | 3.26 | 3.26 | 3.24 | qfq | 10,379,500 | 34,023,772 | -1.21% |
| 2023-09-06 | 3.32 | 3.33 | 3.29 | 3.30 | 3.28 | qfq | 8,700,300 | 28,722,712 | -0.60% |
| 2023-09-05 | 3.38 | 3.39 | 3.31 | 3.32 | 3.30 | qfq | 12,847,700 | 42,829,500 | -1.78% |
| 2023-09-04 | 3.34 | 3.38 | 3.33 | 3.38 | 3.36 | qfq | 15,270,231 | 51,324,698 | 1.20% |
| 2023-09-01 | 3.26 | 3.35 | 3.26 | 3.34 | 3.32 | qfq | 22,023,235 | 73,249,328 | 2.45% |
| 2023-08-31 | 3.29 | 3.31 | 3.25 | 3.26 | 3.24 | qfq | 17,076,500 | 55,942,682 | -0.31% |
| 2023-08-30 | 3.37 | 3.38 | 3.26 | 3.27 | 3.25 | qfq | 23,921,864 | 79,115,975 | -2.97% |
| 2023-08-29 | 3.35 | 3.40 | 3.31 | 3.37 | 3.35 | qfq | 20,187,775 | 67,787,709 | 0.60% |
| 2023-08-28 | 3.43 | 3.43 | 3.34 | 3.35 | 3.33 | qfq | 20,241,251 | 68,591,134 | 2.76% |
| 2023-08-25 | 3.29 | 3.38 | 3.24 | 3.26 | 3.24 | qfq | 12,193,165 | 40,306,612 | -0.91% |
| 2023-08-24 | 3.30 | 3.33 | 3.27 | 3.29 | 3.27 | qfq | 7,737,537 | 25,532,866 | 0.00% |
| 2023-08-23 | 3.33 | 3.35 | 3.29 | 3.29 | 3.27 | qfq | 8,300,665 | 27,539,104 | -1.50% |
| 2023-08-22 | 3.33 | 3.36 | 3.28 | 3.34 | 3.32 | qfq | 12,040,444 | 40,008,214 | 0.30% |
| 2023-08-21 | 3.35 | 3.42 | 3.33 | 3.33 | 3.31 | qfq | 11,686,300 | 39,271,052 | -0.89% |
| 2023-08-18 | 3.43 | 3.45 | 3.35 | 3.36 | 3.34 | qfq | 13,366,000 | 45,264,244 | -2.33% |
| 2023-08-17 | 3.42 | 3.45 | 3.38 | 3.44 | 3.42 | qfq | 10,743,700 | 36,653,880 | 0.88% |
| 2023-08-16 | 3.42 | 3.46 | 3.37 | 3.41 | 3.39 | qfq | 11,605,400 | 39,602,375 | -0.87% |
| 2023-08-15 | 3.42 | 3.47 | 3.41 | 3.44 | 3.42 | qfq | 12,419,436 | 42,695,924 | 0.88% |
| 2023-08-14 | 3.37 | 3.44 | 3.35 | 3.41 | 3.39 | qfq | 12,227,236 | 41,499,372 | 0.89% |
| 2023-08-11 | 3.43 | 3.44 | 3.37 | 3.38 | 3.36 | qfq | 12,248,885 | 41,688,244 | -1.17% |
| 2023-08-10 | 3.44 | 3.46 | 3.41 | 3.42 | 3.40 | qfq | 10,040,100 | 34,418,441 | -0.58% |
| 2023-08-09 | 3.49 | 3.49 | 3.42 | 3.44 | 3.42 | qfq | 9,989,600 | 34,433,102 | -1.15% |
| 2023-08-08 | 3.50 | 3.52 | 3.45 | 3.48 | 3.46 | qfq | 13,913,580 | 48,371,246 | -0.85% |
| 2023-08-07 | 3.55 | 3.56 | 3.48 | 3.51 | 3.49 | qfq | 16,727,202 | 58,657,973 | -0.57% |
| 2023-08-04 | 3.60 | 3.61 | 3.52 | 3.53 | 3.51 | qfq | 20,775,406 | 74,071,858 | -1.94% |
| 2023-08-03 | 3.57 | 3.62 | 3.52 | 3.60 | 3.57 | qfq | 24,673,817 | 87,947,646 | 0.00% |
| 2023-08-02 | 3.57 | 3.69 | 3.55 | 3.60 | 3.57 | qfq | 30,840,475 | 111,657,326 | 0.28% |
| 2023-08-01 | 3.58 | 3.63 | 3.55 | 3.59 | 3.56 | qfq | 34,907,333 | 125,452,808 | -1.10% |
| 2023-07-31 | 3.52 | 3.65 | 3.49 | 3.63 | 3.60 | qfq | 49,480,077 | 177,753,638 | 4.01% |
| 2023-07-28 | 3.40 | 3.53 | 3.38 | 3.49 | 3.47 | qfq | 30,837,700 | 107,065,216 | 2.65% |
| 2023-07-27 | 3.41 | 3.44 | 3.38 | 3.40 | 3.38 | qfq | 12,934,080 | 44,090,247 | -0.87% |
| 2023-07-26 | 3.40 | 3.44 | 3.37 | 3.43 | 3.41 | qfq | 20,732,703 | 70,676,909 | 0.88% |
| 2023-07-25 | 3.41 | 3.43 | 3.39 | 3.40 | 3.38 | qfq | 19,279,500 | 65,614,734 | 0.00% |
| 2023-07-24 | 3.40 | 3.44 | 3.37 | 3.40 | 3.38 | qfq | 20,040,333 | 68,277,254 | -0.58% |
| 2023-07-21 | 3.40 | 3.43 | 3.37 | 3.42 | 3.40 | qfq | 28,957,159 | 98,510,500 | 0.00% |
| 2023-07-20 | 3.33 | 3.46 | 3.33 | 3.42 | 3.40 | qfq | 48,964,940 | 167,413,162 | 2.70% |
| 2023-07-19 | 3.26 | 3.37 | 3.25 | 3.33 | 3.31 | qfq | 27,703,185 | 91,949,768 | 2.15% |
| 2023-07-18 | 3.20 | 3.27 | 3.18 | 3.26 | 3.24 | qfq | 21,945,187 | 71,138,431 | 2.19% |