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
亚联发展002316.SZ
最近收盘价3.922026-07-17
最近交易日2026-07-17
成交量（股）14,365,200
成交额（元）57,264,703
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.13 | 4.21 | 3.83 | 3.92 | 3.92 | qfq | 14,365,200 | 57,264,703 | -4.85% |
| 2026-07-16 | 4.02 | 4.24 | 3.98 | 4.12 | 4.12 | qfq | 10,811,100 | 44,575,636 | 1.98% |
| 2026-07-15 | 4.01 | 4.14 | 3.99 | 4.04 | 4.04 | qfq | 10,772,600 | 43,720,489 | 0.00% |
| 2026-07-14 | 3.85 | 4.04 | 3.83 | 4.04 | 4.04 | qfq | 14,650,100 | 57,680,092 | 4.94% |
| 2026-07-13 | 4.09 | 4.13 | 3.85 | 3.85 | 3.85 | qfq | 13,310,500 | 52,553,316 | -6.33% |
| 2026-07-10 | 3.98 | 4.23 | 3.90 | 4.11 | 4.11 | qfq | 15,373,400 | 63,221,380 | 2.49% |
| 2026-07-09 | 3.95 | 4.08 | 3.85 | 4.01 | 4.01 | qfq | 13,383,801 | 52,988,837 | 0.25% |
| 2026-07-08 | 4.01 | 4.05 | 3.92 | 4.00 | 4.00 | qfq | 11,489,000 | 45,805,187 | -0.99% |
| 2026-07-07 | 4.15 | 4.21 | 4.00 | 4.04 | 4.04 | qfq | 11,525,200 | 46,890,130 | -3.12% |
| 2026-07-06 | 4.27 | 4.37 | 4.14 | 4.17 | 4.17 | qfq | 12,000,400 | 50,525,885 | -2.34% |
| 2026-07-03 | 4.26 | 4.31 | 4.11 | 4.27 | 4.27 | qfq | 14,076,300 | 59,393,434 | 2.40% |
| 2026-07-02 | 4.19 | 4.35 | 4.15 | 4.17 | 4.17 | qfq | 18,136,900 | 76,899,662 | -0.48% |
| 2026-07-01 | 4.06 | 4.27 | 4.00 | 4.19 | 4.19 | qfq | 18,160,200 | 75,601,516 | 3.20% |
| 2026-06-30 | 4.03 | 4.15 | 3.93 | 4.06 | 4.06 | qfq | 13,600,000 | 55,271,171 | 0.74% |
| 2026-06-29 | 4.02 | 4.11 | 3.89 | 4.03 | 4.03 | qfq | 16,598,500 | 66,768,093 | -0.74% |
| 2026-06-26 | 4.12 | 4.15 | 3.94 | 4.06 | 4.06 | qfq | 16,061,900 | 65,128,518 | -1.93% |
| 2026-06-25 | 4.21 | 4.28 | 4.10 | 4.14 | 4.14 | qfq | 17,146,500 | 71,363,121 | -3.04% |
| 2026-06-24 | 4.55 | 4.61 | 4.23 | 4.27 | 4.27 | qfq | 18,483,000 | 80,065,398 | -6.15% |
| 2026-06-23 | 4.43 | 4.69 | 4.38 | 4.55 | 4.55 | qfq | 20,130,900 | 92,414,838 | 1.79% |
| 2026-06-22 | 4.39 | 4.47 | 4.19 | 4.47 | 4.47 | qfq | 16,750,830 | 72,092,940 | 1.59% |
| 2026-06-18 | 4.22 | 4.43 | 4.14 | 4.40 | 4.40 | qfq | 21,153,599 | 91,319,241 | 2.80% |
| 2026-06-17 | 4.46 | 4.48 | 4.25 | 4.28 | 4.28 | qfq | 14,213,100 | 61,379,026 | -4.25% |
| 2026-06-16 | 4.46 | 4.49 | 4.28 | 4.47 | 4.47 | qfq | 17,967,500 | 79,166,979 | 0.00% |
| 2026-06-15 | 4.67 | 4.79 | 4.42 | 4.47 | 4.47 | qfq | 21,573,002 | 98,094,503 | -3.04% |
| 2026-06-12 | 4.61 | 4.66 | 4.48 | 4.61 | 4.61 | qfq | 14,440,300 | 66,426,101 | 1.32% |
| 2026-06-11 | 4.61 | 4.65 | 4.40 | 4.55 | 4.55 | qfq | 13,142,900 | 59,304,380 | -1.52% |
| 2026-06-10 | 4.74 | 4.75 | 4.49 | 4.62 | 4.62 | qfq | 12,283,800 | 56,445,309 | -2.53% |
| 2026-06-09 | 4.73 | 4.89 | 4.62 | 4.74 | 4.74 | qfq | 14,638,938 | 69,240,233 | 2.16% |
| 2026-06-08 | 4.72 | 4.93 | 4.55 | 4.64 | 4.64 | qfq | 16,641,638 | 78,603,629 | -4.53% |
| 2026-06-05 | 4.81 | 4.97 | 4.67 | 4.86 | 4.86 | qfq | 18,457,676 | 89,068,310 | 1.04% |
| 2026-06-04 | 4.88 | 4.99 | 4.72 | 4.81 | 4.81 | qfq | 14,418,300 | 69,504,732 | -2.43% |
| 2026-06-03 | 5.06 | 5.22 | 4.89 | 4.93 | 4.93 | qfq | 18,441,300 | 92,192,557 | -2.76% |
| 2026-06-02 | 5.22 | 5.26 | 4.97 | 5.07 | 5.07 | qfq | 17,264,300 | 87,669,798 | -1.74% |
| 2026-06-01 | 4.94 | 5.20 | 4.85 | 5.16 | 5.16 | qfq | 20,065,400 | 102,600,400 | 3.61% |
| 2026-05-29 | 5.24 | 5.30 | 4.93 | 4.98 | 4.98 | qfq | 18,667,900 | 95,173,616 | -4.23% |
| 2026-05-28 | 5.24 | 5.33 | 5.06 | 5.20 | 5.20 | qfq | 18,885,186 | 98,332,572 | -1.52% |
| 2026-05-27 | 5.49 | 5.63 | 5.19 | 5.28 | 5.28 | qfq | 29,416,200 | 157,227,897 | -3.83% |
| 2026-05-26 | 5.41 | 5.75 | 5.36 | 5.49 | 5.49 | qfq | 32,105,600 | 177,615,906 | 1.48% |
| 2026-05-25 | 5.51 | 5.58 | 5.28 | 5.41 | 5.41 | qfq | 19,692,800 | 106,266,215 | -1.64% |
| 2026-05-22 | 5.38 | 5.54 | 5.22 | 5.50 | 5.50 | qfq | 16,906,000 | 91,353,302 | 3.00% |
| 2026-05-21 | 5.48 | 5.75 | 5.25 | 5.34 | 5.34 | qfq | 27,255,900 | 152,019,999 | -2.55% |
| 2026-05-20 | 5.57 | 5.58 | 5.45 | 5.48 | 5.48 | qfq | 9,244,000 | 50,758,796 | -1.62% |
| 2026-05-19 | 5.60 | 5.68 | 5.45 | 5.57 | 5.57 | qfq | 13,518,600 | 75,207,469 | -0.54% |
| 2026-05-18 | 5.44 | 5.60 | 5.41 | 5.60 | 5.60 | qfq | 14,330,600 | 79,302,293 | 2.94% |
| 2026-05-15 | 5.57 | 5.61 | 5.35 | 5.44 | 5.44 | qfq | 16,119,309 | 88,263,978 | -2.16% |
| 2026-05-14 | 5.65 | 5.68 | 5.51 | 5.56 | 5.56 | qfq | 10,670,302 | 59,847,984 | -1.24% |
| 2026-05-13 | 5.64 | 5.72 | 5.58 | 5.63 | 5.63 | qfq | 13,257,301 | 74,820,077 | -0.18% |
| 2026-05-12 | 5.71 | 5.80 | 5.60 | 5.64 | 5.64 | qfq | 13,127,101 | 74,526,703 | -1.23% |
| 2026-05-11 | 5.64 | 5.75 | 5.63 | 5.71 | 5.71 | qfq | 15,275,955 | 86,816,076 | 1.24% |
| 2026-05-08 | 5.63 | 5.69 | 5.57 | 5.64 | 5.64 | qfq | 12,859,200 | 72,373,353 | 0.18% |
| 2026-05-07 | 5.61 | 5.74 | 5.57 | 5.63 | 5.63 | qfq | 23,156,538 | 131,115,456 | 0.36% |
| 2026-05-06 | 5.57 | 5.70 | 5.52 | 5.61 | 5.61 | qfq | 25,024,200 | 140,424,362 | 1.26% |
| 2026-04-30 | 5.39 | 5.58 | 5.39 | 5.54 | 5.54 | qfq | 18,216,200 | 100,711,121 | 2.21% |
| 2026-04-29 | 5.28 | 5.46 | 5.23 | 5.42 | 5.42 | qfq | 16,708,200 | 90,306,943 | 3.24% |
| 2026-04-28 | 5.22 | 5.35 | 5.19 | 5.25 | 5.25 | qfq | 14,042,100 | 73,969,262 | 0.57% |
| 2026-04-27 | 5.19 | 5.24 | 5.03 | 5.22 | 5.22 | qfq | 13,086,900 | 67,409,672 | 2.35% |
| 2026-04-24 | 5.08 | 5.16 | 4.98 | 5.10 | 5.10 | qfq | 10,450,680 | 52,934,832 | -0.20% |
| 2026-04-23 | 5.24 | 5.24 | 5.06 | 5.11 | 5.11 | qfq | 10,976,100 | 56,276,700 | -2.29% |
| 2026-04-22 | 5.22 | 5.24 | 5.16 | 5.23 | 5.23 | qfq | 10,184,645 | 53,034,059 | 0.19% |
| 2026-04-21 | 5.26 | 5.28 | 5.16 | 5.22 | 5.22 | qfq | 11,726,953 | 61,131,400 | -0.57% |
| 2026-04-20 | 5.19 | 5.27 | 5.15 | 5.25 | 5.25 | qfq | 11,583,700 | 60,555,555 | 0.19% |
| 2026-04-17 | 5.29 | 5.30 | 5.10 | 5.24 | 5.24 | qfq | 14,332,100 | 74,338,870 | -0.95% |
| 2026-04-16 | 5.16 | 5.30 | 5.05 | 5.29 | 5.29 | qfq | 17,008,400 | 88,235,674 | 3.52% |
| 2026-04-15 | 5.32 | 5.37 | 5.07 | 5.11 | 5.11 | qfq | 19,759,800 | 101,754,700 | -3.95% |
| 2026-04-14 | 5.43 | 5.46 | 5.21 | 5.32 | 5.32 | qfq | 15,583,600 | 82,967,690 | -0.56% |
| 2026-04-13 | 5.24 | 5.36 | 5.23 | 5.35 | 5.35 | qfq | 15,066,700 | 79,863,175 | 0.38% |
| 2026-04-10 | 5.37 | 5.46 | 5.30 | 5.33 | 5.33 | qfq | 17,736,100 | 95,217,802 | -0.56% |
| 2026-04-09 | 5.48 | 5.55 | 5.31 | 5.36 | 5.36 | qfq | 20,848,100 | 111,822,795 | -2.19% |
| 2026-04-08 | 5.41 | 5.49 | 5.32 | 5.48 | 5.48 | qfq | 21,164,034 | 114,927,786 | 4.78% |
| 2026-04-07 | 5.10 | 5.28 | 5.04 | 5.23 | 5.23 | qfq | 23,451,900 | 121,712,212 | 2.55% |
| 2026-04-03 | 5.54 | 5.67 | 5.00 | 5.10 | 5.10 | qfq | 27,493,134 | 142,983,482 | -5.56% |
| 2026-04-02 | 5.64 | 5.72 | 5.34 | 5.40 | 5.40 | qfq | 23,400,300 | 128,405,657 | -4.26% |
| 2026-04-01 | 5.78 | 5.83 | 5.60 | 5.64 | 5.64 | qfq | 25,056,602 | 142,048,455 | -0.53% |
| 2026-03-31 | 5.63 | 5.89 | 5.63 | 5.67 | 5.67 | qfq | 35,845,767 | 206,457,457 | 0.35% |
| 2026-03-30 | 5.54 | 5.73 | 5.50 | 5.65 | 5.65 | qfq | 28,433,000 | 159,850,032 | 1.80% |
| 2026-03-27 | 5.55 | 5.57 | 5.36 | 5.55 | 5.55 | qfq | 31,223,360 | 171,056,298 | 1.65% |
| 2026-03-26 | 5.55 | 5.66 | 5.37 | 5.46 | 5.46 | qfq | 39,687,040 | 218,127,207 | -0.55% |
| 2026-03-25 | 5.39 | 5.62 | 5.38 | 5.49 | 5.49 | qfq | 65,883,700 | 362,832,604 | 5.58% |
| 2026-03-24 | 4.89 | 5.20 | 4.86 | 5.20 | 5.20 | qfq | 57,866,340 | 293,841,094 | 9.94% |
| 2026-03-23 | 5.00 | 5.14 | 4.73 | 4.73 | 4.73 | qfq | 40,636,942 | 202,063,481 | -10.08% |
| 2026-03-20 | 5.66 | 5.67 | 5.24 | 5.26 | 5.26 | qfq | 28,099,974 | 151,483,906 | -6.41% |
| 2026-03-19 | 5.73 | 5.80 | 5.59 | 5.62 | 5.62 | qfq | 18,355,100 | 104,219,865 | -3.27% |
| 2026-03-18 | 5.71 | 5.83 | 5.67 | 5.81 | 5.81 | qfq | 21,446,354 | 123,331,147 | 2.11% |
| 2026-03-17 | 5.70 | 5.92 | 5.67 | 5.69 | 5.69 | qfq | 27,030,100 | 156,580,027 | -0.18% |
| 2026-03-16 | 5.60 | 5.77 | 5.55 | 5.70 | 5.70 | qfq | 15,555,600 | 88,400,359 | 1.79% |
| 2026-03-13 | 5.63 | 5.72 | 5.55 | 5.60 | 5.60 | qfq | 14,710,000 | 82,890,457 | -0.53% |
| 2026-03-12 | 5.76 | 5.79 | 5.60 | 5.63 | 5.63 | qfq | 17,191,200 | 97,568,711 | -2.09% |
| 2026-03-11 | 5.81 | 5.85 | 5.68 | 5.75 | 5.75 | qfq | 21,205,400 | 122,098,969 | -1.54% |
| 2026-03-10 | 5.86 | 5.86 | 5.75 | 5.84 | 5.84 | qfq | 22,738,819 | 132,005,400 | 0.52% |
| 2026-03-09 | 5.67 | 5.83 | 5.62 | 5.81 | 5.81 | qfq | 19,391,620 | 111,292,676 | 1.04% |
| 2026-03-06 | 5.50 | 5.75 | 5.48 | 5.75 | 5.75 | qfq | 16,092,293 | 91,197,556 | 4.17% |
| 2026-03-05 | 5.52 | 5.62 | 5.48 | 5.52 | 5.52 | qfq | 15,507,028 | 86,087,393 | 1.66% |
| 2026-03-04 | 5.28 | 5.46 | 5.26 | 5.43 | 5.43 | qfq | 18,904,900 | 101,706,020 | 1.50% |
| 2026-03-03 | 5.61 | 5.66 | 5.33 | 5.35 | 5.35 | qfq | 21,488,920 | 117,605,491 | -4.12% |
| 2026-03-02 | 5.74 | 5.82 | 5.52 | 5.58 | 5.58 | qfq | 23,270,338 | 130,882,551 | -4.78% |
| 2026-02-27 | 5.78 | 5.88 | 5.73 | 5.86 | 5.86 | qfq | 15,584,120 | 90,787,555 | 1.56% |
| 2026-02-26 | 5.81 | 5.88 | 5.74 | 5.77 | 5.77 | qfq | 13,413,700 | 77,761,007 | -0.69% |
| 2026-02-25 | 5.71 | 5.84 | 5.69 | 5.81 | 5.81 | qfq | 18,849,500 | 109,229,885 | 2.11% |
| 2026-02-24 | 5.66 | 5.80 | 5.63 | 5.69 | 5.69 | qfq | 13,768,708 | 78,210,776 | 1.61% |
| 2026-02-13 | 5.56 | 5.68 | 5.55 | 5.60 | 5.60 | qfq | 13,908,400 | 78,168,044 | 0.36% |
| 2026-02-12 | 5.72 | 5.76 | 5.56 | 5.58 | 5.58 | qfq | 17,734,900 | 99,554,493 | -2.45% |
| 2026-02-11 | 5.76 | 5.79 | 5.68 | 5.72 | 5.72 | qfq | 16,993,328 | 97,525,799 | -1.04% |
| 2026-02-10 | 5.79 | 5.84 | 5.74 | 5.78 | 5.78 | qfq | 20,893,500 | 120,880,284 | -0.17% |
| 2026-02-09 | 5.66 | 5.80 | 5.66 | 5.79 | 5.79 | qfq | 27,005,700 | 155,487,961 | 2.30% |
| 2026-02-06 | 5.58 | 5.75 | 5.55 | 5.66 | 5.66 | qfq | 23,843,200 | 135,292,874 | 0.53% |
| 2026-02-05 | 5.56 | 5.70 | 5.53 | 5.63 | 5.63 | qfq | 20,036,638 | 112,692,547 | 0.72% |
| 2026-02-04 | 5.52 | 5.64 | 5.50 | 5.59 | 5.59 | qfq | 28,119,100 | 157,157,076 | 0.72% |
| 2026-02-03 | 5.48 | 5.59 | 5.34 | 5.55 | 5.55 | qfq | 33,104,502 | 182,946,008 | 2.97% |
| 2026-02-02 | 5.35 | 5.54 | 5.31 | 5.39 | 5.39 | qfq | 33,627,701 | 183,684,193 | 1.70% |
| 2026-01-30 | 5.21 | 5.34 | 5.16 | 5.30 | 5.30 | qfq | 15,855,900 | 83,490,391 | 1.15% |
| 2026-01-29 | 5.23 | 5.36 | 5.16 | 5.24 | 5.24 | qfq | 16,133,928 | 84,966,991 | -0.38% |
| 2026-01-28 | 5.41 | 5.41 | 5.24 | 5.26 | 5.26 | qfq | 15,859,802 | 84,139,229 | -2.59% |
| 2026-01-27 | 5.36 | 5.46 | 5.22 | 5.40 | 5.40 | qfq | 16,807,800 | 89,489,352 | 0.00% |
| 2026-01-26 | 5.48 | 5.50 | 5.31 | 5.40 | 5.40 | qfq | 23,153,781 | 124,601,550 | -1.64% |
| 2026-01-23 | 5.46 | 5.53 | 5.45 | 5.49 | 5.49 | qfq | 23,307,500 | 127,598,679 | -0.18% |
| 2026-01-22 | 5.62 | 5.64 | 5.43 | 5.50 | 5.50 | qfq | 23,242,760 | 127,736,320 | -0.90% |
| 2026-01-21 | 5.40 | 5.55 | 5.31 | 5.55 | 5.55 | qfq | 30,666,920 | 167,069,435 | 2.02% |
| 2026-01-20 | 5.41 | 5.53 | 5.36 | 5.44 | 5.44 | qfq | 38,798,800 | 211,423,465 | 0.55% |
| 2026-01-19 | 5.22 | 5.42 | 5.18 | 5.41 | 5.41 | qfq | 39,009,249 | 208,366,411 | 3.05% |
| 2026-01-16 | 5.32 | 5.47 | 5.20 | 5.25 | 5.25 | qfq | 38,386,300 | 202,895,371 | -0.57% |
| 2026-01-15 | 5.33 | 5.38 | 5.15 | 5.28 | 5.28 | qfq | 51,301,756 | 269,627,819 | -1.49% |
| 2026-01-14 | 5.10 | 5.59 | 5.10 | 5.36 | 5.36 | qfq | 112,340,970 | 604,089,192 | -5.13% |
| 2026-01-13 | 6.00 | 6.15 | 5.65 | 5.65 | 5.65 | qfq | 37,138,500 | 216,643,176 | -10.03% |
| 2026-01-12 | 6.16 | 6.28 | 6.00 | 6.28 | 6.28 | qfq | 53,568,896 | 334,206,229 | 9.98% |
| 2026-01-09 | 5.45 | 5.71 | 5.39 | 5.71 | 5.71 | qfq | 57,481,142 | 325,400,771 | 10.02% |
| 2026-01-08 | 4.72 | 5.19 | 4.69 | 5.19 | 5.19 | qfq | 24,264,340 | 123,767,958 | 9.96% |
| 2026-01-07 | 4.84 | 4.87 | 4.70 | 4.72 | 4.72 | qfq | 13,252,452 | 62,990,976 | -2.48% |
| 2026-01-06 | 4.77 | 4.90 | 4.74 | 4.84 | 4.84 | qfq | 13,378,400 | 64,751,610 | 1.68% |
| 2026-01-05 | 4.73 | 4.85 | 4.70 | 4.76 | 4.76 | qfq | 14,355,100 | 68,841,259 | 0.63% |
| 2025-12-31 | 4.73 | 4.77 | 4.60 | 4.73 | 4.73 | qfq | 11,752,362 | 55,197,483 | 0.42% |
| 2025-12-30 | 4.79 | 4.81 | 4.70 | 4.71 | 4.71 | qfq | 10,995,400 | 52,272,825 | -1.88% |
| 2025-12-29 | 4.75 | 4.83 | 4.73 | 4.80 | 4.80 | qfq | 11,224,200 | 53,785,771 | 0.84% |
| 2025-12-26 | 4.87 | 4.90 | 4.76 | 4.76 | 4.76 | qfq | 9,565,600 | 46,031,558 | -2.06% |
| 2025-12-25 | 4.80 | 4.89 | 4.77 | 4.86 | 4.86 | qfq | 10,369,100 | 49,971,872 | 1.67% |
| 2025-12-24 | 4.72 | 4.80 | 4.66 | 4.78 | 4.78 | qfq | 11,637,560 | 55,481,536 | 1.06% |
| 2025-12-23 | 4.81 | 4.89 | 4.63 | 4.73 | 4.73 | qfq | 22,449,160 | 105,953,831 | -3.47% |
| 2025-12-22 | 4.94 | 4.99 | 4.89 | 4.90 | 4.90 | qfq | 11,023,700 | 54,326,303 | -0.81% |
| 2025-12-19 | 4.81 | 4.97 | 4.80 | 4.94 | 4.94 | qfq | 12,062,686 | 59,115,601 | 2.49% |
| 2025-12-18 | 4.69 | 4.91 | 4.66 | 4.82 | 4.82 | qfq | 14,182,700 | 68,389,055 | 2.12% |
| 2025-12-17 | 4.64 | 4.73 | 4.54 | 4.72 | 4.72 | qfq | 12,116,500 | 56,148,673 | 1.51% |
| 2025-12-16 | 4.65 | 4.73 | 4.53 | 4.65 | 4.65 | qfq | 15,732,700 | 73,186,632 | -1.06% |
| 2025-12-15 | 4.55 | 4.72 | 4.44 | 4.70 | 4.70 | qfq | 20,842,155 | 96,820,846 | 2.84% |
| 2025-12-12 | 4.80 | 4.82 | 4.54 | 4.57 | 4.57 | qfq | 26,546,100 | 124,098,736 | -5.19% |
| 2025-12-11 | 5.09 | 5.09 | 4.79 | 4.82 | 4.82 | qfq | 21,407,549 | 104,330,254 | -4.93% |
| 2025-12-10 | 5.16 | 5.25 | 5.04 | 5.07 | 5.07 | qfq | 12,070,681 | 61,649,501 | -2.50% |
| 2025-12-09 | 5.23 | 5.28 | 5.18 | 5.20 | 5.20 | qfq | 10,278,500 | 53,621,840 | -1.14% |
| 2025-12-08 | 5.15 | 5.28 | 5.15 | 5.26 | 5.26 | qfq | 11,087,204 | 58,107,699 | 2.14% |
| 2025-12-05 | 5.05 | 5.16 | 4.98 | 5.15 | 5.15 | qfq | 11,702,200 | 59,286,341 | 1.98% |
| 2025-12-04 | 5.20 | 5.20 | 5.02 | 5.05 | 5.05 | qfq | 10,770,638 | 54,760,148 | -2.70% |
| 2025-12-03 | 5.26 | 5.30 | 5.14 | 5.19 | 5.19 | qfq | 10,258,000 | 53,378,554 | -1.70% |
| 2025-12-02 | 5.30 | 5.31 | 5.17 | 5.28 | 5.28 | qfq | 8,453,300 | 44,400,009 | -0.38% |
| 2025-12-01 | 5.35 | 5.39 | 5.28 | 5.30 | 5.30 | qfq | 10,462,100 | 55,792,157 | -0.75% |
| 2025-11-28 | 5.28 | 5.35 | 5.20 | 5.34 | 5.34 | qfq | 10,236,200 | 54,121,180 | 1.52% |
| 2025-11-27 | 5.26 | 5.31 | 5.24 | 5.26 | 5.26 | qfq | 11,067,700 | 58,447,059 | 0.57% |
| 2025-11-26 | 5.32 | 5.36 | 5.21 | 5.23 | 5.23 | qfq | 13,779,600 | 72,723,555 | -2.06% |
| 2025-11-25 | 5.22 | 5.41 | 5.21 | 5.34 | 5.34 | qfq | 17,220,200 | 91,994,591 | 2.50% |
| 2025-11-24 | 5.04 | 5.25 | 5.00 | 5.21 | 5.21 | qfq | 21,824,854 | 112,371,687 | 3.99% |
| 2025-11-21 | 5.28 | 5.42 | 5.00 | 5.01 | 5.01 | qfq | 23,115,042 | 119,000,309 | -6.18% |
| 2025-11-20 | 5.43 | 5.49 | 5.28 | 5.34 | 5.34 | qfq | 13,983,554 | 74,918,357 | -1.29% |
| 2025-11-19 | 5.61 | 5.67 | 5.36 | 5.41 | 5.41 | qfq | 19,329,600 | 105,522,396 | -3.91% |
| 2025-11-18 | 5.69 | 5.71 | 5.55 | 5.63 | 5.63 | qfq | 16,263,067 | 91,584,425 | -1.23% |
| 2025-11-17 | 5.64 | 5.72 | 5.60 | 5.70 | 5.70 | qfq | 18,015,529 | 102,119,660 | 1.60% |
| 2025-11-14 | 5.54 | 5.74 | 5.53 | 5.61 | 5.61 | qfq | 14,808,471 | 83,097,134 | 0.54% |
| 2025-11-13 | 5.54 | 5.60 | 5.47 | 5.58 | 5.58 | qfq | 15,526,700 | 86,264,499 | 0.72% |
| 2025-11-12 | 5.66 | 5.69 | 5.52 | 5.54 | 5.54 | qfq | 15,087,199 | 84,065,472 | -1.77% |
| 2025-11-11 | 5.70 | 5.79 | 5.63 | 5.64 | 5.64 | qfq | 18,460,400 | 105,048,228 | 0.18% |
| 2025-11-10 | 5.70 | 5.75 | 5.59 | 5.63 | 5.63 | qfq | 22,603,007 | 128,050,505 | -0.53% |
| 2025-11-07 | 5.58 | 6.03 | 5.55 | 5.66 | 5.66 | qfq | 36,362,412 | 208,444,530 | 1.43% |
| 2025-11-06 | 5.55 | 5.59 | 5.40 | 5.58 | 5.58 | qfq | 21,098,800 | 115,558,136 | 0.18% |
| 2025-11-05 | 5.52 | 5.65 | 5.49 | 5.57 | 5.57 | qfq | 20,247,100 | 112,572,235 | 0.00% |
| 2025-11-04 | 5.40 | 5.58 | 5.35 | 5.57 | 5.57 | qfq | 28,867,500 | 158,167,691 | 3.15% |
| 2025-11-03 | 5.36 | 5.45 | 5.32 | 5.40 | 5.40 | qfq | 18,360,300 | 99,103,584 | 1.50% |
| 2025-10-31 | 5.25 | 5.36 | 5.24 | 5.32 | 5.32 | qfq | 15,334,858 | 81,487,599 | 1.53% |
| 2025-10-30 | 5.38 | 5.38 | 5.18 | 5.24 | 5.24 | qfq | 17,523,600 | 91,922,497 | -2.78% |
| 2025-10-29 | 5.50 | 5.53 | 5.30 | 5.39 | 5.39 | qfq | 20,721,256 | 111,472,833 | -1.64% |
| 2025-10-28 | 5.33 | 5.54 | 5.25 | 5.48 | 5.48 | qfq | 18,274,900 | 99,653,804 | 0.37% |
| 2025-10-27 | 5.48 | 5.51 | 5.36 | 5.46 | 5.46 | qfq | 12,892,746 | 70,176,287 | 0.37% |
| 2025-10-24 | 5.55 | 5.57 | 5.43 | 5.44 | 5.44 | qfq | 12,629,700 | 69,114,836 | -1.81% |
| 2025-10-23 | 5.54 | 5.59 | 5.42 | 5.54 | 5.54 | qfq | 14,868,900 | 81,739,171 | 1.09% |
| 2025-10-22 | 5.45 | 5.60 | 5.42 | 5.48 | 5.48 | qfq | 15,161,679 | 83,436,365 | 0.18% |
| 2025-10-21 | 5.42 | 5.48 | 5.35 | 5.47 | 5.47 | qfq | 15,520,700 | 83,970,651 | 0.92% |
| 2025-10-20 | 5.24 | 5.42 | 5.21 | 5.42 | 5.42 | qfq | 20,094,202 | 107,640,081 | 4.63% |
| 2025-10-17 | 5.22 | 5.31 | 5.17 | 5.18 | 5.18 | qfq | 11,884,500 | 62,224,458 | -0.96% |
| 2025-10-16 | 5.35 | 5.35 | 5.19 | 5.23 | 5.23 | qfq | 11,241,400 | 59,005,954 | -1.69% |
| 2025-10-15 | 5.28 | 5.34 | 5.21 | 5.32 | 5.32 | qfq | 14,042,500 | 74,348,594 | 1.92% |
| 2025-10-14 | 5.32 | 5.38 | 5.20 | 5.22 | 5.22 | qfq | 15,670,700 | 82,697,504 | -1.51% |
| 2025-10-13 | 5.15 | 5.35 | 5.08 | 5.30 | 5.30 | qfq | 15,772,200 | 82,958,187 | -1.67% |
| 2025-10-10 | 5.29 | 5.45 | 5.27 | 5.39 | 5.39 | qfq | 15,058,000 | 81,005,578 | 1.32% |
| 2025-10-09 | 5.27 | 5.39 | 5.23 | 5.32 | 5.32 | qfq | 13,870,900 | 73,666,265 | 0.76% |
| 2025-09-30 | 5.34 | 5.42 | 5.26 | 5.28 | 5.28 | qfq | 14,669,300 | 78,139,175 | -1.12% |
| 2025-09-29 | 5.28 | 5.42 | 5.16 | 5.34 | 5.34 | qfq | 17,555,200 | 93,294,880 | 1.33% |
| 2025-09-26 | 5.18 | 5.36 | 5.16 | 5.27 | 5.27 | qfq | 19,107,608 | 100,814,555 | 1.15% |
| 2025-09-25 | 5.18 | 5.33 | 5.15 | 5.21 | 5.21 | qfq | 26,668,558 | 139,359,746 | -2.07% |
| 2025-09-24 | 5.05 | 5.60 | 5.04 | 5.32 | 5.32 | qfq | 46,313,964 | 250,434,259 | 4.52% |
| 2025-09-23 | 5.32 | 5.32 | 4.96 | 5.09 | 5.09 | qfq | 26,105,800 | 132,901,052 | -4.50% |
| 2025-09-22 | 5.34 | 5.38 | 5.21 | 5.33 | 5.33 | qfq | 17,017,040 | 90,515,523 | 0.76% |
| 2025-09-19 | 5.29 | 5.35 | 5.13 | 5.29 | 5.29 | qfq | 21,899,700 | 114,269,080 | -0.75% |
| 2025-09-18 | 5.61 | 5.68 | 5.23 | 5.33 | 5.33 | qfq | 20,953,432 | 113,194,327 | -2.38% |
| 2025-09-17 | 5.43 | 5.62 | 5.40 | 5.46 | 5.46 | qfq | 24,065,100 | 133,079,970 | 0.92% |
| 2025-09-16 | 5.32 | 5.49 | 5.27 | 5.41 | 5.41 | qfq | 28,910,776 | 156,127,768 | 2.08% |
| 2025-09-15 | 5.64 | 5.67 | 5.26 | 5.30 | 5.30 | qfq | 38,874,525 | 209,710,354 | -6.03% |
| 2025-09-12 | 5.70 | 5.75 | 5.63 | 5.64 | 5.64 | qfq | 15,135,200 | 85,733,360 | -1.74% |
| 2025-09-11 | 5.90 | 5.90 | 5.62 | 5.74 | 5.74 | qfq | 20,474,700 | 116,692,706 | -0.86% |
| 2025-09-10 | 5.65 | 5.89 | 5.65 | 5.79 | 5.79 | qfq | 18,786,276 | 108,341,652 | 2.48% |
| 2025-09-09 | 5.64 | 5.78 | 5.60 | 5.65 | 5.65 | qfq | 18,810,797 | 107,222,179 | 0.18% |
| 2025-09-08 | 5.68 | 5.73 | 5.61 | 5.64 | 5.64 | qfq | 20,489,145 | 115,779,434 | -1.05% |
| 2025-09-05 | 5.80 | 5.82 | 5.64 | 5.70 | 5.70 | qfq | 23,068,500 | 131,748,740 | -2.06% |
| 2025-09-04 | 5.76 | 6.06 | 5.71 | 5.82 | 5.82 | qfq | 30,660,062 | 179,825,162 | 0.34% |
| 2025-09-03 | 5.95 | 5.98 | 5.72 | 5.80 | 5.80 | qfq | 18,789,493 | 108,864,325 | -2.03% |
| 2025-09-02 | 6.12 | 6.21 | 5.89 | 5.92 | 5.92 | qfq | 21,358,418 | 128,212,669 | -2.95% |
| 2025-09-01 | 5.93 | 6.30 | 5.93 | 6.10 | 6.10 | qfq | 37,125,832 | 226,935,247 | 4.63% |
| 2025-08-29 | 5.98 | 6.03 | 5.73 | 5.83 | 5.83 | qfq | 26,332,200 | 153,570,448 | -1.69% |
| 2025-08-28 | 6.17 | 6.20 | 5.71 | 5.93 | 5.93 | qfq | 46,943,600 | 278,513,330 | -6.17% |
| 2025-08-27 | 6.50 | 6.77 | 6.10 | 6.32 | 6.32 | qfq | 59,927,094 | 380,018,479 | -4.10% |
| 2025-08-25 | 6.35 | 6.63 | 6.28 | 6.59 | 6.59 | qfq | 14,669,088 | 94,503,074 | 3.78% |
| 2025-08-22 | 6.15 | 6.35 | 6.13 | 6.35 | 6.35 | qfq | 13,555,500 | 84,594,206 | 3.08% |
| 2025-08-21 | 6.24 | 6.28 | 6.13 | 6.16 | 6.16 | qfq | 13,123,349 | 81,068,577 | -1.60% |
| 2025-08-20 | 6.13 | 6.28 | 6.10 | 6.26 | 6.26 | qfq | 15,915,037 | 98,205,528 | 2.62% |
| 2025-08-19 | 6.15 | 6.20 | 6.03 | 6.10 | 6.10 | qfq | 19,136,534 | 117,054,452 | -1.45% |
| 2025-08-18 | 6.24 | 6.32 | 6.07 | 6.19 | 6.19 | qfq | 22,212,984 | 136,758,590 | -0.16% |
| 2025-08-15 | 5.84 | 6.20 | 5.84 | 6.20 | 6.20 | qfq | 22,457,073 | 136,571,001 | 5.08% |
| 2025-08-14 | 5.90 | 6.09 | 5.85 | 5.90 | 5.90 | qfq | 19,715,507 | 117,385,566 | -1.17% |
| 2025-08-13 | 5.74 | 5.97 | 5.74 | 5.97 | 5.97 | qfq | 21,449,864 | 125,636,095 | 4.19% |
| 2025-08-12 | 5.48 | 5.75 | 5.47 | 5.73 | 5.73 | qfq | 25,625,713 | 144,215,911 | 4.56% |
| 2025-08-11 | 5.37 | 5.48 | 5.33 | 5.48 | 5.48 | qfq | 10,093,760 | 54,646,853 | 1.67% |
| 2025-08-08 | 5.36 | 5.39 | 5.29 | 5.39 | 5.39 | qfq | 7,765,204 | 41,482,153 | 0.37% |
| 2025-08-07 | 5.26 | 5.38 | 5.24 | 5.37 | 5.37 | qfq | 11,437,100 | 60,880,232 | 2.29% |
| 2025-08-06 | 5.32 | 5.32 | 5.23 | 5.25 | 5.25 | qfq | 10,879,300 | 57,271,740 | -1.69% |
| 2025-08-05 | 5.38 | 5.45 | 5.31 | 5.34 | 5.34 | qfq | 10,910,900 | 58,464,518 | -0.37% |
| 2025-08-04 | 5.28 | 5.36 | 5.24 | 5.36 | 5.36 | qfq | 9,182,600 | 48,748,810 | 1.52% |
| 2025-08-01 | 5.26 | 5.28 | 5.21 | 5.28 | 5.28 | qfq | 7,000,693 | 36,674,703 | 0.38% |
| 2025-07-31 | 5.14 | 5.34 | 5.14 | 5.26 | 5.26 | qfq | 16,227,934 | 85,286,546 | 1.94% |
| 2025-07-30 | 5.20 | 5.20 | 5.08 | 5.16 | 5.16 | qfq | 10,282,300 | 52,716,469 | -1.15% |
| 2025-07-29 | 5.24 | 5.29 | 5.17 | 5.22 | 5.22 | qfq | 7,451,500 | 38,820,523 | -0.95% |
| 2025-07-28 | 5.19 | 5.36 | 5.19 | 5.27 | 5.27 | qfq | 9,789,500 | 51,626,468 | 1.35% |
| 2025-07-25 | 5.06 | 5.26 | 5.04 | 5.20 | 5.20 | qfq | 10,959,600 | 56,361,106 | 2.56% |
| 2025-07-24 | 5.08 | 5.15 | 5.04 | 5.07 | 5.07 | qfq | 8,076,593 | 40,986,974 | -0.20% |
| 2025-07-23 | 5.04 | 5.12 | 5.01 | 5.08 | 5.08 | qfq | 5,673,600 | 28,831,548 | 0.99% |
| 2025-07-22 | 5.08 | 5.11 | 4.97 | 5.03 | 5.03 | qfq | 8,412,300 | 42,382,091 | -0.98% |
| 2025-07-21 | 5.01 | 5.11 | 5.01 | 5.08 | 5.08 | qfq | 6,828,929 | 34,713,194 | 1.20% |
| 2025-07-18 | 5.05 | 5.06 | 4.95 | 5.02 | 5.02 | qfq | 8,288,104 | 41,449,885 | -0.59% |
| 2025-07-17 | 5.15 | 5.18 | 5.00 | 5.05 | 5.05 | qfq | 10,805,228 | 54,923,218 | -1.94% |
| 2025-07-16 | 5.18 | 5.21 | 5.07 | 5.15 | 5.15 | qfq | 9,067,029 | 46,601,917 | -0.96% |
| 2025-07-15 | 5.33 | 5.33 | 5.11 | 5.20 | 5.20 | qfq | 11,426,513 | 59,143,608 | -2.44% |
| 2025-07-14 | 5.31 | 5.40 | 5.26 | 5.33 | 5.33 | qfq | 4,682,412 | 24,947,907 | 0.00% |
| 2025-07-11 | 5.36 | 5.40 | 5.22 | 5.33 | 5.33 | qfq | 9,239,200 | 48,955,873 | -0.74% |
| 2025-07-10 | 5.40 | 5.58 | 5.31 | 5.37 | 5.37 | qfq | 10,917,077 | 59,430,445 | -0.92% |
| 2025-07-09 | 5.48 | 5.49 | 5.35 | 5.42 | 5.42 | qfq | 10,614,177 | 57,426,287 | -1.09% |
| 2025-07-08 | 5.31 | 5.53 | 5.27 | 5.48 | 5.48 | qfq | 12,808,824 | 69,756,647 | 3.40% |
| 2025-07-07 | 5.15 | 5.32 | 5.12 | 5.30 | 5.30 | qfq | 9,543,600 | 50,071,698 | 2.51% |
| 2025-07-04 | 5.11 | 5.23 | 5.11 | 5.17 | 5.17 | qfq | 10,897,008 | 56,247,677 | 0.58% |
| 2025-07-03 | 5.36 | 5.40 | 5.12 | 5.14 | 5.14 | qfq | 16,899,800 | 88,364,347 | -4.10% |
| 2025-07-02 | 5.34 | 5.45 | 5.26 | 5.36 | 5.36 | qfq | 13,919,676 | 74,611,627 | 0.37% |
| 2025-07-01 | 5.12 | 5.36 | 5.11 | 5.34 | 5.34 | qfq | 16,751,650 | 88,243,865 | 4.30% |
| 2025-06-30 | 4.99 | 5.13 | 4.89 | 5.12 | 5.12 | qfq | 17,547,129 | 87,924,252 | 2.61% |
| 2025-06-27 | 4.88 | 4.99 | 4.86 | 4.99 | 4.99 | qfq | 13,020,400 | 64,253,867 | 2.67% |
| 2025-06-26 | 4.88 | 4.95 | 4.81 | 4.86 | 4.86 | qfq | 13,114,349 | 63,808,879 | -1.02% |
| 2025-06-25 | 4.97 | 5.08 | 4.89 | 4.91 | 4.91 | qfq | 17,617,449 | 87,481,689 | -1.21% |
| 2025-06-24 | 4.89 | 5.03 | 4.88 | 4.97 | 4.97 | qfq | 12,790,500 | 63,413,502 | 2.26% |
| 2025-06-23 | 4.68 | 4.92 | 4.63 | 4.86 | 4.86 | qfq | 13,593,717 | 65,203,070 | 2.75% |
| 2025-06-20 | 4.87 | 4.97 | 4.70 | 4.73 | 4.73 | qfq | 17,082,118 | 81,976,704 | -3.27% |
| 2025-06-19 | 5.05 | 5.13 | 4.85 | 4.89 | 4.89 | qfq | 22,799,428 | 113,047,114 | -4.31% |
| 2025-06-18 | 5.10 | 5.17 | 4.98 | 5.11 | 5.11 | qfq | 14,966,938 | 76,007,415 | 0.00% |
| 2025-06-17 | 4.90 | 5.13 | 4.90 | 5.11 | 5.11 | qfq | 20,685,400 | 104,318,721 | 4.50% |
| 2025-06-16 | 4.73 | 4.92 | 4.70 | 4.89 | 4.89 | qfq | 18,666,166 | 89,971,472 | 1.66% |
| 2025-06-13 | 4.72 | 5.00 | 4.54 | 4.81 | 4.81 | qfq | 41,163,233 | 196,830,663 | 0.84% |
| 2025-06-12 | 4.83 | 4.87 | 4.64 | 4.77 | 4.77 | qfq | 20,488,233 | 97,149,170 | 0.63% |
| 2025-06-11 | 4.52 | 4.74 | 4.51 | 4.74 | 4.74 | qfq | 16,671,519 | 77,761,674 | 5.10% |
| 2025-06-10 | 4.51 | 4.68 | 4.45 | 4.51 | 4.51 | qfq | 19,632,423 | 89,717,210 | -1.10% |
| 2025-06-09 | 4.45 | 4.58 | 4.41 | 4.56 | 4.56 | qfq | 20,195,018 | 90,815,140 | 2.70% |
| 2025-06-06 | 4.23 | 4.44 | 4.23 | 4.44 | 4.44 | qfq | 21,460,880 | 94,021,251 | 4.96% |
| 2025-06-05 | 4.18 | 4.28 | 4.16 | 4.23 | 4.23 | qfq | 12,750,400 | 53,799,668 | 1.68% |
| 2025-06-04 | 4.13 | 4.29 | 4.11 | 4.16 | 4.16 | qfq | 19,173,700 | 80,137,248 | 0.73% |
| 2025-06-03 | 3.91 | 4.13 | 3.91 | 4.13 | 4.13 | qfq | 16,261,800 | 66,131,261 | 5.09% |
| 2025-05-30 | 3.91 | 3.95 | 3.89 | 3.93 | 3.93 | qfq | 6,450,200 | 25,295,419 | 0.51% |
| 2025-05-29 | 3.88 | 3.94 | 3.85 | 3.91 | 3.91 | qfq | 7,007,800 | 27,360,013 | 1.56% |
| 2025-05-28 | 3.89 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 7,976,200 | 30,832,946 | -1.53% |
| 2025-05-27 | 3.92 | 3.94 | 3.87 | 3.91 | 3.91 | qfq | 6,906,200 | 26,971,261 | 0.26% |
| 2025-05-26 | 3.85 | 3.93 | 3.85 | 3.90 | 3.90 | qfq | 6,250,955 | 24,380,829 | 0.78% |
| 2025-05-23 | 3.89 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 9,631,600 | 37,537,612 | -1.02% |
| 2025-05-22 | 3.97 | 4.03 | 3.88 | 3.91 | 3.91 | qfq | 13,717,000 | 54,247,107 | -2.01% |
| 2025-05-21 | 3.98 | 4.03 | 3.95 | 3.99 | 3.99 | qfq | 9,093,500 | 36,274,008 | 0.00% |
| 2025-05-20 | 3.90 | 4.04 | 3.90 | 3.99 | 3.99 | qfq | 12,323,400 | 49,179,221 | 2.05% |
| 2025-05-19 | 3.86 | 3.99 | 3.86 | 3.91 | 3.91 | qfq | 12,573,401 | 49,299,123 | 2.62% |
| 2025-05-16 | 3.81 | 3.85 | 3.74 | 3.81 | 3.81 | qfq | 15,849,100 | 60,085,131 | -1.55% |
| 2025-05-15 | 3.82 | 3.91 | 3.81 | 3.87 | 3.87 | qfq | 12,107,300 | 46,761,805 | 0.78% |
| 2025-05-14 | 3.73 | 3.89 | 3.73 | 3.84 | 3.84 | qfq | 15,896,400 | 60,752,906 | 2.95% |
| 2025-05-13 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | qfq | 9,116,400 | 34,270,091 | -0.80% |
| 2025-05-12 | 3.70 | 3.80 | 3.69 | 3.76 | 3.76 | qfq | 13,099,100 | 49,073,697 | 2.45% |
| 2025-05-09 | 3.72 | 3.80 | 3.67 | 3.67 | 3.67 | qfq | 12,764,763 | 47,729,922 | -1.61% |
| 2025-05-08 | 3.69 | 3.77 | 3.68 | 3.73 | 3.73 | qfq | 8,453,000 | 31,570,019 | 1.08% |
| 2025-05-07 | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | qfq | 7,705,100 | 28,687,094 | -1.07% |
| 2025-05-06 | 3.66 | 3.76 | 3.66 | 3.73 | 3.73 | qfq | 8,923,000 | 33,262,843 | 1.91% |
| 2025-04-30 | 3.66 | 3.69 | 3.63 | 3.66 | 3.66 | qfq | 6,613,700 | 24,170,160 | 0.27% |
| 2025-04-29 | 3.63 | 3.70 | 3.58 | 3.65 | 3.65 | qfq | 11,433,280 | 41,736,832 | -0.54% |
| 2025-04-28 | 3.58 | 3.72 | 3.58 | 3.67 | 3.67 | qfq | 14,402,600 | 52,646,178 | 2.23% |
| 2025-04-25 | 3.48 | 3.65 | 3.48 | 3.59 | 3.59 | qfq | 10,733,980 | 38,457,262 | 2.87% |
| 2025-04-24 | 3.52 | 3.53 | 3.43 | 3.49 | 3.49 | qfq | 7,968,438 | 27,786,285 | -0.57% |
| 2025-04-23 | 3.51 | 3.56 | 3.49 | 3.51 | 3.51 | qfq | 7,232,100 | 25,529,484 | 0.00% |
| 2025-04-22 | 3.47 | 3.52 | 3.47 | 3.51 | 3.51 | qfq | 5,907,600 | 20,660,947 | 0.57% |
| 2025-04-21 | 3.46 | 3.56 | 3.43 | 3.49 | 3.49 | qfq | 7,049,239 | 24,712,414 | 0.58% |
| 2025-04-18 | 3.44 | 3.49 | 3.40 | 3.47 | 3.47 | qfq | 5,186,201 | 17,873,353 | 0.29% |
| 2025-04-17 | 3.37 | 3.49 | 3.34 | 3.46 | 3.46 | qfq | 6,022,800 | 20,653,419 | 1.76% |
| 2025-04-16 | 3.44 | 3.45 | 3.36 | 3.40 | 3.40 | qfq | 6,963,800 | 23,673,454 | -1.73% |
| 2025-04-15 | 3.39 | 3.46 | 3.36 | 3.46 | 3.46 | qfq | 6,654,100 | 22,670,231 | 2.06% |
| 2025-04-14 | 3.28 | 3.42 | 3.28 | 3.39 | 3.39 | qfq | 8,299,700 | 27,997,305 | 3.67% |
| 2025-04-11 | 3.22 | 3.32 | 3.20 | 3.27 | 3.27 | qfq | 8,165,900 | 26,807,307 | 0.00% |
| 2025-04-10 | 3.24 | 3.34 | 3.22 | 3.27 | 3.27 | qfq | 10,593,300 | 34,693,609 | 1.55% |
| 2025-04-09 | 3.19 | 3.26 | 3.09 | 3.22 | 3.22 | qfq | 13,492,100 | 42,453,359 | -0.92% |
| 2025-04-08 | 3.25 | 3.34 | 3.25 | 3.25 | 3.25 | qfq | 8,338,200 | 27,219,923 | -4.97% |
| 2025-04-07 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | qfq | 4,096,300 | 14,009,858 | -5.00% |
| 2025-04-03 | 3.50 | 3.62 | 3.48 | 3.60 | 3.60 | qfq | 6,188,004 | 21,990,077 | 1.98% |
| 2025-04-02 | 3.48 | 3.54 | 3.47 | 3.53 | 3.53 | qfq | 4,650,238 | 16,342,962 | 1.15% |
| 2025-04-01 | 3.48 | 3.53 | 3.46 | 3.49 | 3.49 | qfq | 4,132,900 | 14,485,667 | 0.87% |
| 2025-03-31 | 3.44 | 3.48 | 3.40 | 3.46 | 3.46 | qfq | 4,891,100 | 16,806,249 | -0.29% |
| 2025-03-28 | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | qfq | 6,022,900 | 20,960,015 | -1.98% |
| 2025-03-27 | 3.49 | 3.54 | 3.45 | 3.54 | 3.54 | qfq | 7,058,338 | 24,688,439 | 0.57% |
| 2025-03-26 | 3.50 | 3.53 | 3.47 | 3.52 | 3.52 | qfq | 5,623,700 | 19,739,576 | 0.28% |
| 2025-03-25 | 3.50 | 3.55 | 3.47 | 3.51 | 3.51 | qfq | 7,464,200 | 26,198,185 | 0.29% |
| 2025-03-24 | 3.60 | 3.61 | 3.44 | 3.50 | 3.50 | qfq | 11,459,700 | 40,365,352 | -3.05% |
| 2025-03-21 | 3.71 | 3.71 | 3.58 | 3.61 | 3.61 | qfq | 9,451,100 | 34,353,613 | -2.70% |
| 2025-03-20 | 3.69 | 3.74 | 3.67 | 3.71 | 3.71 | qfq | 6,260,122 | 23,193,475 | 0.27% |
| 2025-03-19 | 3.74 | 3.77 | 3.67 | 3.70 | 3.70 | qfq | 6,650,100 | 24,642,096 | -1.33% |
| 2025-03-18 | 3.75 | 3.76 | 3.70 | 3.75 | 3.75 | qfq | 6,261,400 | 23,376,609 | 0.54% |
| 2025-03-17 | 3.70 | 3.82 | 3.70 | 3.73 | 3.73 | qfq | 10,110,200 | 37,855,770 | 0.81% |
| 2025-03-14 | 3.64 | 3.72 | 3.62 | 3.70 | 3.70 | qfq | 9,471,100 | 34,715,825 | 1.65% |
| 2025-03-13 | 3.65 | 3.66 | 3.56 | 3.64 | 3.64 | qfq | 7,975,018 | 28,763,290 | -0.55% |
| 2025-03-12 | 3.57 | 3.71 | 3.57 | 3.66 | 3.66 | qfq | 9,164,001 | 33,408,863 | 2.23% |
| 2025-03-11 | 3.51 | 3.58 | 3.50 | 3.58 | 3.58 | qfq | 7,392,652 | 26,251,249 | 1.42% |
| 2025-03-10 | 3.50 | 3.56 | 3.47 | 3.53 | 3.53 | qfq | 5,705,100 | 20,106,845 | 1.15% |
| 2025-03-07 | 3.53 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 7,687,200 | 27,008,975 | -1.69% |
| 2025-03-06 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | qfq | 5,953,252 | 21,020,162 | 0.85% |
| 2025-03-05 | 3.55 | 3.55 | 3.46 | 3.52 | 3.52 | qfq | 5,074,900 | 17,775,024 | -0.85% |
| 2025-03-04 | 3.48 | 3.56 | 3.45 | 3.55 | 3.55 | qfq | 6,383,436 | 22,337,886 | 1.72% |
| 2025-03-03 | 3.50 | 3.54 | 3.48 | 3.49 | 3.49 | qfq | 6,723,800 | 23,587,908 | -0.57% |
| 2025-02-28 | 3.56 | 3.59 | 3.49 | 3.51 | 3.51 | qfq | 8,288,900 | 29,351,080 | -1.96% |
| 2025-02-27 | 3.58 | 3.58 | 3.51 | 3.58 | 3.58 | qfq | 8,208,480 | 29,142,888 | -0.28% |
| 2025-02-26 | 3.63 | 3.65 | 3.56 | 3.59 | 3.59 | qfq | 9,222,438 | 33,137,077 | -1.37% |
| 2025-02-25 | 3.63 | 3.73 | 3.60 | 3.64 | 3.64 | qfq | 9,569,500 | 35,119,206 | 0.00% |
| 2025-02-24 | 3.58 | 3.74 | 3.57 | 3.64 | 3.64 | qfq | 13,325,714 | 48,791,964 | 1.96% |
| 2025-02-21 | 3.61 | 3.65 | 3.55 | 3.57 | 3.57 | qfq | 15,214,575 | 54,531,885 | -1.65% |
| 2025-02-20 | 3.46 | 3.64 | 3.46 | 3.63 | 3.63 | qfq | 21,418,295 | 76,872,902 | 4.61% |
| 2025-02-19 | 3.46 | 3.48 | 3.44 | 3.47 | 3.47 | qfq | 5,594,600 | 19,355,847 | 0.29% |
| 2025-02-18 | 3.46 | 3.55 | 3.45 | 3.46 | 3.46 | qfq | 8,726,100 | 30,472,281 | -0.57% |
| 2025-02-17 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | qfq | 7,229,700 | 25,072,063 | 0.58% |
| 2025-02-14 | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | qfq | 10,134,880 | 34,929,642 | 0.00% |
| 2025-02-13 | 3.51 | 3.52 | 3.45 | 3.46 | 3.46 | qfq | 9,820,580 | 34,156,394 | -1.70% |
| 2025-02-12 | 3.53 | 3.53 | 3.46 | 3.52 | 3.52 | qfq | 9,772,400 | 34,132,401 | -0.28% |
| 2025-02-11 | 3.47 | 3.55 | 3.46 | 3.53 | 3.53 | qfq | 11,981,780 | 42,038,241 | 1.73% |
| 2025-02-10 | 3.48 | 3.50 | 3.44 | 3.47 | 3.47 | qfq | 10,719,534 | 37,163,134 | -0.86% |
| 2025-02-07 | 3.48 | 3.52 | 3.45 | 3.50 | 3.50 | qfq | 12,197,234 | 42,440,756 | 0.57% |
| 2025-02-06 | 3.46 | 3.51 | 3.44 | 3.48 | 3.48 | qfq | 8,315,101 | 28,893,277 | 0.00% |
| 2025-02-05 | 3.42 | 3.52 | 3.42 | 3.48 | 3.48 | qfq | 8,262,201 | 28,640,874 | 1.75% |
| 2025-01-27 | 3.49 | 3.49 | 3.36 | 3.42 | 3.42 | qfq | 11,936,781 | 41,084,398 | 3.01% |
| 2025-01-24 | 3.31 | 3.35 | 3.25 | 3.32 | 3.32 | qfq | 8,224,800 | 27,200,467 | -0.30% |
| 2025-01-23 | 3.40 | 3.43 | 3.32 | 3.33 | 3.33 | qfq | 7,998,400 | 27,071,889 | -2.06% |
| 2025-01-22 | 3.36 | 3.40 | 3.30 | 3.40 | 3.40 | qfq | 7,986,855 | 26,848,806 | 0.59% |
| 2025-01-21 | 3.36 | 3.46 | 3.34 | 3.38 | 3.38 | qfq | 10,580,418 | 35,869,903 | -0.59% |
| 2025-01-20 | 3.26 | 3.41 | 3.26 | 3.40 | 3.40 | qfq | 13,378,318 | 44,986,218 | 4.62% |
| 2025-01-17 | 3.24 | 3.26 | 3.20 | 3.25 | 3.25 | qfq | 4,618,300 | 14,874,280 | 0.31% |
| 2025-01-16 | 3.24 | 3.28 | 3.21 | 3.24 | 3.24 | qfq | 7,232,300 | 23,443,175 | 0.31% |
| 2025-01-15 | 3.19 | 3.28 | 3.18 | 3.23 | 3.23 | qfq | 11,768,600 | 38,104,024 | 2.22% |
| 2025-01-14 | 3.02 | 3.16 | 3.02 | 3.16 | 3.16 | qfq | 8,674,200 | 26,971,003 | 4.98% |
| 2025-01-13 | 2.98 | 3.04 | 2.93 | 3.01 | 3.01 | qfq | 5,547,500 | 16,538,216 | 0.00% |
| 2025-01-10 | 3.09 | 3.10 | 3.00 | 3.01 | 3.01 | qfq | 7,797,100 | 23,657,287 | -2.27% |
| 2025-01-09 | 3.05 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 6,031,000 | 18,594,376 | 0.33% |
| 2025-01-08 | 3.06 | 3.10 | 2.98 | 3.07 | 3.07 | qfq | 8,713,900 | 26,491,584 | 0.00% |
| 2025-01-07 | 2.95 | 3.10 | 2.95 | 3.07 | 3.07 | qfq | 8,322,212 | 25,133,070 | 3.37% |
| 2025-01-06 | 3.09 | 3.09 | 2.95 | 2.97 | 2.97 | qfq | 12,083,112 | 36,194,634 | -4.19% |
| 2025-01-03 | 3.20 | 3.20 | 3.05 | 3.10 | 3.10 | qfq | 10,506,612 | 32,636,807 | -2.52% |
| 2025-01-02 | 3.24 | 3.30 | 3.14 | 3.18 | 3.18 | qfq | 10,739,100 | 34,753,905 | -2.15% |
| 2024-12-31 | 3.32 | 3.37 | 3.24 | 3.25 | 3.25 | qfq | 9,120,200 | 30,080,875 | -2.11% |
| 2024-12-30 | 3.30 | 3.36 | 3.25 | 3.32 | 3.32 | qfq | 7,095,500 | 23,427,625 | -0.60% |
| 2024-12-27 | 3.31 | 3.44 | 3.28 | 3.34 | 3.34 | qfq | 12,522,138 | 42,186,399 | 0.60% |
| 2024-12-26 | 3.13 | 3.32 | 3.11 | 3.32 | 3.32 | qfq | 17,159,000 | 56,000,899 | 5.06% |
| 2024-12-25 | 3.31 | 3.37 | 3.16 | 3.16 | 3.16 | qfq | 20,141,500 | 64,804,820 | -5.11% |
| 2024-12-24 | 3.41 | 3.43 | 3.26 | 3.33 | 3.33 | qfq | 22,124,400 | 73,290,880 | -2.92% |
| 2024-12-23 | 3.61 | 3.62 | 3.43 | 3.43 | 3.43 | qfq | 14,856,200 | 51,534,462 | -4.99% |
| 2024-12-20 | 3.54 | 3.62 | 3.51 | 3.61 | 3.61 | qfq | 9,119,900 | 32,689,770 | 2.56% |
| 2024-12-19 | 3.51 | 3.58 | 3.44 | 3.52 | 3.52 | qfq | 9,489,500 | 33,235,522 | -1.12% |
| 2024-12-18 | 3.53 | 3.59 | 3.48 | 3.56 | 3.56 | qfq | 8,987,376 | 31,823,968 | 0.85% |
| 2024-12-17 | 3.67 | 3.70 | 3.52 | 3.53 | 3.53 | qfq | 15,422,988 | 55,313,684 | -4.08% |
| 2024-12-16 | 3.66 | 3.75 | 3.61 | 3.68 | 3.68 | qfq | 14,850,904 | 54,660,948 | 1.66% |
| 2024-12-13 | 3.72 | 3.78 | 3.62 | 3.62 | 3.62 | qfq | 22,264,945 | 82,298,754 | -1.90% |
| 2024-12-12 | 3.75 | 3.82 | 3.65 | 3.69 | 3.69 | qfq | 25,620,300 | 95,722,852 | 1.37% |
| 2024-12-11 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | qfq | 10,576,399 | 37,988,687 | 4.90% |
| 2024-12-10 | 3.57 | 3.61 | 3.47 | 3.47 | 3.47 | qfq | 14,539,120 | 51,126,189 | -0.86% |
| 2024-12-09 | 3.45 | 3.55 | 3.42 | 3.50 | 3.50 | qfq | 17,162,423 | 59,711,569 | 2.64% |
| 2024-12-06 | 3.35 | 3.44 | 3.33 | 3.41 | 3.41 | qfq | 15,021,968 | 50,939,498 | 2.10% |
| 2024-12-05 | 3.26 | 3.34 | 3.25 | 3.34 | 3.34 | qfq | 8,546,145 | 28,341,838 | 2.45% |
| 2024-12-04 | 3.34 | 3.36 | 3.24 | 3.26 | 3.26 | qfq | 13,255,520 | 43,694,094 | -2.98% |
| 2024-12-03 | 3.39 | 3.41 | 3.34 | 3.36 | 3.36 | qfq | 9,897,745 | 33,356,777 | -0.59% |
| 2024-12-02 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | qfq | 11,968,234 | 40,195,251 | 1.50% |
| 2024-11-29 | 3.34 | 3.36 | 3.27 | 3.33 | 3.33 | qfq | 9,864,600 | 32,720,406 | -0.30% |
| 2024-11-28 | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | qfq | 11,417,634 | 38,234,381 | -0.30% |
| 2024-11-27 | 3.37 | 3.39 | 3.21 | 3.35 | 3.35 | qfq | 14,688,734 | 48,039,205 | -0.89% |
| 2024-11-26 | 3.34 | 3.44 | 3.34 | 3.38 | 3.38 | qfq | 12,103,434 | 41,017,066 | 0.90% |
| 2024-11-25 | 3.30 | 3.39 | 3.28 | 3.35 | 3.35 | qfq | 15,316,000 | 51,012,548 | 2.45% |
| 2024-11-22 | 3.33 | 3.46 | 3.27 | 3.27 | 3.27 | qfq | 23,837,800 | 80,288,076 | -0.91% |
| 2024-11-21 | 3.20 | 3.33 | 3.18 | 3.30 | 3.30 | qfq | 13,477,200 | 44,094,273 | 3.13% |
| 2024-11-20 | 3.12 | 3.22 | 3.11 | 3.20 | 3.20 | qfq | 11,516,632 | 36,683,539 | 2.56% |
| 2024-11-19 | 3.10 | 3.13 | 3.04 | 3.12 | 3.12 | qfq | 11,225,720 | 34,692,113 | 0.97% |
| 2024-11-18 | 3.25 | 3.27 | 3.09 | 3.09 | 3.09 | qfq | 21,671,200 | 67,840,978 | -4.92% |
| 2024-11-15 | 3.30 | 3.41 | 3.25 | 3.25 | 3.25 | qfq | 18,348,683 | 61,081,521 | -2.69% |
| 2024-11-14 | 3.26 | 3.45 | 3.25 | 3.34 | 3.34 | qfq | 23,723,720 | 79,685,596 | 1.52% |
| 2024-11-13 | 3.38 | 3.42 | 3.25 | 3.29 | 3.29 | qfq | 24,183,120 | 79,938,107 | -3.80% |
| 2024-11-12 | 3.49 | 3.53 | 3.38 | 3.42 | 3.42 | qfq | 20,963,320 | 72,019,141 | -0.29% |
| 2024-11-11 | 3.32 | 3.43 | 3.30 | 3.43 | 3.43 | qfq | 17,336,503 | 58,559,122 | 3.63% |
| 2024-11-08 | 3.43 | 3.45 | 3.29 | 3.31 | 3.31 | qfq | 21,377,100 | 71,713,100 | -2.65% |
| 2024-11-07 | 3.30 | 3.44 | 3.24 | 3.40 | 3.40 | qfq | 22,551,500 | 75,686,216 | 3.34% |
| 2024-11-06 | 3.24 | 3.38 | 3.17 | 3.29 | 3.29 | qfq | 23,807,970 | 77,546,412 | 1.54% |
| 2024-11-05 | 3.15 | 3.29 | 3.15 | 3.24 | 3.24 | qfq | 19,966,680 | 64,418,713 | 2.53% |
| 2024-11-04 | 3.11 | 3.20 | 3.07 | 3.16 | 3.16 | qfq | 21,179,234 | 66,736,270 | 0.32% |
| 2024-11-01 | 3.43 | 3.43 | 3.15 | 3.15 | 3.15 | qfq | 35,176,393 | 113,113,137 | -5.12% |
| 2024-10-31 | 3.20 | 3.32 | 3.18 | 3.32 | 3.32 | qfq | 15,554,658 | 50,870,350 | 5.06% |
| 2024-10-30 | 3.03 | 3.16 | 3.03 | 3.16 | 3.16 | qfq | 27,469,621 | 86,172,343 | 4.98% |
| 2024-10-29 | 3.26 | 3.26 | 3.00 | 3.01 | 3.01 | qfq | 37,832,994 | 118,180,415 | -4.75% |
| 2024-10-28 | 3.05 | 3.16 | 3.02 | 3.16 | 3.16 | qfq | 14,867,920 | 46,232,898 | 4.98% |
| 2024-10-25 | 2.92 | 3.06 | 2.88 | 3.01 | 3.01 | qfq | 33,020,093 | 96,968,145 | 3.44% |
| 2024-10-24 | 2.87 | 2.95 | 2.86 | 2.91 | 2.91 | qfq | 28,061,694 | 81,675,053 | 1.04% |
| 2024-10-23 | 2.81 | 2.92 | 2.81 | 2.88 | 2.88 | qfq | 45,247,673 | 131,105,881 | 3.60% |
| 2024-10-22 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | qfq | 22,006,735 | 60,336,288 | 3.35% |
| 2024-10-21 | 2.66 | 2.73 | 2.63 | 2.69 | 2.69 | qfq | 19,663,401 | 52,536,242 | 0.37% |
| 2024-10-18 | 2.66 | 2.70 | 2.65 | 2.68 | 2.68 | qfq | 15,853,574 | 42,436,586 | 0.75% |
| 2024-10-17 | 2.70 | 2.74 | 2.66 | 2.66 | 2.66 | qfq | 13,105,324 | 35,347,116 | -1.48% |
| 2024-10-16 | 2.69 | 2.72 | 2.64 | 2.70 | 2.70 | qfq | 17,265,724 | 46,249,110 | -0.74% |
| 2024-10-15 | 2.75 | 2.75 | 2.71 | 2.72 | 2.72 | qfq | 15,844,420 | 43,283,621 | -1.09% |
| 2024-10-14 | 2.73 | 2.76 | 2.70 | 2.75 | 2.75 | qfq | 15,169,105 | 41,450,168 | 1.10% |
| 2024-10-11 | 2.66 | 2.79 | 2.66 | 2.72 | 2.72 | qfq | 24,756,905 | 67,839,693 | 1.12% |
| 2024-10-10 | 2.76 | 2.79 | 2.67 | 2.69 | 2.69 | qfq | 29,365,138 | 79,217,571 | -4.27% |
| 2024-10-09 | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | qfq | 22,966,119 | 64,961,055 | -5.07% |
| 2024-10-08 | 3.05 | 3.05 | 2.82 | 2.96 | 2.96 | qfq | 53,440,406 | 157,449,218 | 2.07% |
| 2024-09-30 | 2.76 | 2.90 | 2.73 | 2.90 | 2.90 | qfq | 44,496,830 | 125,146,131 | 5.07% |
| 2024-09-27 | 2.73 | 2.81 | 2.71 | 2.76 | 2.76 | qfq | 32,039,955 | 87,795,211 | 1.47% |
| 2024-09-26 | 2.68 | 2.72 | 2.67 | 2.72 | 2.72 | qfq | 21,867,624 | 59,165,515 | 0.74% |
| 2024-09-25 | 2.68 | 2.74 | 2.67 | 2.70 | 2.70 | qfq | 22,223,837 | 60,053,042 | 0.75% |
| 2024-09-24 | 2.62 | 2.68 | 2.61 | 2.68 | 2.68 | qfq | 12,073,700 | 32,050,039 | 1.90% |
| 2024-09-23 | 2.66 | 2.66 | 2.62 | 2.63 | 2.63 | qfq | 8,259,838 | 21,762,277 | -1.50% |
| 2024-09-20 | 2.70 | 2.71 | 2.66 | 2.67 | 2.67 | qfq | 6,919,500 | 18,503,358 | -1.11% |
| 2024-09-19 | 2.68 | 2.72 | 2.66 | 2.70 | 2.70 | qfq | 10,419,455 | 28,034,049 | 0.75% |
| 2024-09-18 | 2.65 | 2.72 | 2.64 | 2.68 | 2.68 | qfq | 10,503,000 | 28,128,116 | 0.75% |
| 2024-09-13 | 2.62 | 2.71 | 2.60 | 2.66 | 2.66 | qfq | 14,417,488 | 38,355,173 | 1.14% |
| 2024-09-12 | 2.61 | 2.64 | 2.60 | 2.63 | 2.63 | qfq | 7,954,888 | 20,876,961 | 0.38% |
| 2024-09-11 | 2.63 | 2.64 | 2.59 | 2.62 | 2.62 | qfq | 8,258,988 | 21,594,661 | -1.13% |
| 2024-09-10 | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | qfq | 8,416,333 | 22,203,780 | 0.00% |
| 2024-09-09 | 2.67 | 2.69 | 2.62 | 2.65 | 2.65 | qfq | 9,882,193 | 26,238,563 | -1.49% |
| 2024-09-06 | 2.68 | 2.70 | 2.66 | 2.69 | 2.69 | qfq | 9,693,400 | 25,975,202 | 0.37% |
| 2024-09-05 | 2.63 | 2.70 | 2.63 | 2.68 | 2.68 | qfq | 10,547,100 | 28,129,956 | 0.75% |
| 2024-09-04 | 2.77 | 2.79 | 2.65 | 2.66 | 2.66 | qfq | 22,463,500 | 60,567,594 | -4.66% |
| 2024-09-03 | 2.71 | 2.84 | 2.70 | 2.79 | 2.79 | qfq | 21,972,472 | 60,765,382 | 2.95% |
| 2024-09-02 | 2.67 | 2.74 | 2.67 | 2.71 | 2.71 | qfq | 15,424,817 | 41,863,459 | 0.74% |
| 2024-08-30 | 2.68 | 2.76 | 2.68 | 2.69 | 2.69 | qfq | 19,972,224 | 54,316,052 | 0.00% |
| 2024-08-29 | 2.72 | 2.72 | 2.64 | 2.69 | 2.69 | qfq | 21,113,117 | 56,450,965 | -1.82% |
| 2024-08-28 | 2.64 | 2.74 | 2.62 | 2.74 | 2.74 | qfq | 30,282,117 | 82,362,088 | 4.98% |
| 2024-08-27 | 2.65 | 2.66 | 2.59 | 2.61 | 2.61 | qfq | 9,838,500 | 25,714,690 | -1.51% |
| 2024-08-26 | 2.65 | 2.69 | 2.64 | 2.65 | 2.65 | qfq | 8,121,200 | 21,582,090 | -0.75% |
| 2024-08-23 | 2.68 | 2.71 | 2.61 | 2.67 | 2.67 | qfq | 13,461,600 | 35,822,931 | -0.74% |
| 2024-08-22 | 2.66 | 2.75 | 2.65 | 2.69 | 2.69 | qfq | 17,134,900 | 46,256,964 | 0.75% |
| 2024-08-21 | 2.57 | 2.71 | 2.56 | 2.67 | 2.67 | qfq | 15,427,600 | 40,509,836 | 2.69% |
| 2024-08-20 | 2.64 | 2.65 | 2.54 | 2.60 | 2.60 | qfq | 20,445,668 | 52,916,903 | -2.62% |
| 2024-08-19 | 2.71 | 2.74 | 2.65 | 2.67 | 2.67 | qfq | 12,460,160 | 33,559,766 | -0.37% |
| 2024-08-16 | 2.67 | 2.78 | 2.67 | 2.68 | 2.68 | qfq | 20,312,015 | 54,946,153 | -0.37% |
| 2024-08-15 | 2.76 | 2.82 | 2.68 | 2.69 | 2.69 | qfq | 38,355,443 | 105,132,891 | -1.47% |
| 2024-08-14 | 2.63 | 2.73 | 2.61 | 2.73 | 2.73 | qfq | 21,094,028 | 56,414,984 | 5.00% |
| 2024-08-13 | 2.69 | 2.73 | 2.59 | 2.60 | 2.60 | qfq | 32,276,233 | 85,370,619 | -4.76% |
| 2024-08-12 | 2.75 | 2.76 | 2.73 | 2.73 | 2.73 | qfq | 26,920,438 | 73,597,093 | -4.88% |
| 2024-08-09 | 2.75 | 2.97 | 2.70 | 2.87 | 2.87 | qfq | 70,047,227 | 193,041,571 | 1.06% |
| 2024-08-08 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | qfq | 187,300 | 531,932 | -5.02% |
| 2024-08-07 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | qfq | 142,900 | 427,271 | -5.08% |
| 2024-08-06 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | qfq | 183,200 | 577,080 | -5.12% |
| 2024-08-02 | 3.37 | 3.49 | 3.30 | 3.32 | 3.32 | qfq | 21,495,465 | 72,516,338 | -3.21% |
| 2024-08-01 | 3.22 | 3.56 | 3.21 | 3.43 | 3.43 | qfq | 30,416,900 | 102,760,503 | 5.86% |
| 2024-07-31 | 3.13 | 3.26 | 3.12 | 3.24 | 3.24 | qfq | 13,732,800 | 43,889,951 | 3.85% |
| 2024-07-30 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | qfq | 7,448,900 | 23,184,692 | 0.00% |
| 2024-07-29 | 3.07 | 3.12 | 3.03 | 3.12 | 3.12 | qfq | 8,993,700 | 27,795,933 | 1.96% |
| 2024-07-26 | 3.10 | 3.10 | 3.03 | 3.06 | 3.06 | qfq | 7,259,700 | 22,210,264 | 0.00% |
| 2024-07-25 | 2.96 | 3.07 | 2.93 | 3.06 | 3.06 | qfq | 8,718,800 | 26,212,544 | 2.00% |
| 2024-07-24 | 3.05 | 3.09 | 2.98 | 3.00 | 3.00 | qfq | 8,535,320 | 25,868,891 | -1.32% |
| 2024-07-23 | 3.11 | 3.19 | 3.03 | 3.04 | 3.04 | qfq | 9,543,800 | 29,676,413 | -3.18% |
| 2024-07-22 | 3.06 | 3.14 | 3.05 | 3.14 | 3.14 | qfq | 13,385,900 | 41,525,609 | 4.32% |
| 2024-07-19 | 2.97 | 3.04 | 2.94 | 3.01 | 3.01 | qfq | 5,315,604 | 15,964,463 | 1.01% |
| 2024-07-18 | 3.01 | 3.02 | 2.90 | 2.98 | 2.98 | qfq | 7,458,300 | 22,028,275 | -0.67% |
| 2024-07-17 | 3.09 | 3.12 | 3.00 | 3.00 | 3.00 | qfq | 6,343,900 | 19,303,833 | -2.28% |
| 2024-07-16 | 3.05 | 3.09 | 3.01 | 3.07 | 3.07 | qfq | 5,904,800 | 18,002,150 | 0.99% |
| 2024-07-15 | 3.17 | 3.18 | 3.03 | 3.04 | 3.04 | qfq | 7,686,100 | 23,602,160 | -2.25% |
| 2024-07-12 | 3.09 | 3.19 | 3.07 | 3.11 | 3.11 | qfq | 9,111,267 | 28,488,405 | -0.32% |
| 2024-07-11 | 3.00 | 3.13 | 3.00 | 3.12 | 3.12 | qfq | 12,869,800 | 39,523,372 | 5.41% |
| 2024-07-10 | 2.98 | 3.03 | 2.93 | 2.96 | 2.96 | qfq | 8,095,900 | 24,062,362 | -1.33% |
| 2024-07-09 | 3.02 | 3.02 | 2.86 | 3.00 | 3.00 | qfq | 10,951,200 | 32,150,964 | 0.67% |
| 2024-07-08 | 3.09 | 3.13 | 2.96 | 2.98 | 2.98 | qfq | 10,293,267 | 31,035,532 | -4.18% |
| 2024-07-05 | 3.10 | 3.14 | 2.98 | 3.11 | 3.11 | qfq | 8,972,800 | 27,672,890 | 2.30% |
| 2024-07-04 | 3.13 | 3.18 | 3.04 | 3.04 | 3.04 | qfq | 7,792,600 | 24,119,250 | -2.88% |
| 2024-07-03 | 3.20 | 3.22 | 3.12 | 3.13 | 3.13 | qfq | 8,497,400 | 26,807,661 | -2.19% |
| 2024-07-02 | 3.13 | 3.25 | 3.07 | 3.20 | 3.20 | qfq | 12,056,600 | 38,492,845 | 3.90% |
| 2024-07-01 | 3.12 | 3.14 | 3.03 | 3.08 | 3.08 | qfq | 8,536,900 | 26,170,314 | -0.96% |
| 2024-06-28 | 3.18 | 3.23 | 3.09 | 3.11 | 3.11 | qfq | 10,585,800 | 33,552,299 | -2.51% |
| 2024-06-27 | 3.18 | 3.26 | 3.15 | 3.19 | 3.19 | qfq | 11,385,500 | 36,374,221 | 0.63% |
| 2024-06-26 | 3.00 | 3.19 | 2.96 | 3.17 | 3.17 | qfq | 10,664,500 | 32,964,964 | 5.32% |
| 2024-06-25 | 3.05 | 3.09 | 2.98 | 3.01 | 3.01 | qfq | 7,526,198 | 22,748,197 | -0.66% |
| 2024-06-24 | 3.12 | 3.12 | 3.00 | 3.03 | 3.03 | qfq | 9,634,300 | 29,333,930 | -2.88% |
| 2024-06-21 | 3.16 | 3.18 | 3.06 | 3.12 | 3.12 | qfq | 7,415,400 | 23,275,656 | -1.58% |
| 2024-06-20 | 3.31 | 3.32 | 3.14 | 3.17 | 3.17 | qfq | 11,108,983 | 35,560,643 | -4.23% |
| 2024-06-19 | 3.37 | 3.44 | 3.31 | 3.31 | 3.31 | qfq | 10,042,738 | 33,798,471 | -1.78% |
| 2024-06-18 | 3.30 | 3.37 | 3.22 | 3.37 | 3.37 | qfq | 13,425,300 | 44,716,953 | 3.37% |
| 2024-06-17 | 3.26 | 3.33 | 3.20 | 3.26 | 3.26 | qfq | 13,630,338 | 44,627,536 | 1.56% |
| 2024-06-14 | 3.20 | 3.25 | 3.15 | 3.21 | 3.21 | qfq | 9,298,800 | 29,753,245 | 0.31% |
| 2024-06-13 | 3.32 | 3.35 | 3.19 | 3.20 | 3.20 | qfq | 12,645,400 | 40,921,146 | -2.14% |
| 2024-06-12 | 3.14 | 3.28 | 3.08 | 3.27 | 3.27 | qfq | 15,915,700 | 51,323,041 | 5.83% |
| 2024-06-11 | 3.19 | 3.19 | 3.04 | 3.09 | 3.09 | qfq | 10,452,200 | 32,137,561 | -1.59% |
| 2024-06-07 | 3.02 | 3.21 | 3.02 | 3.14 | 3.14 | qfq | 16,595,500 | 51,897,425 | 5.02% |
| 2024-06-06 | 3.20 | 3.21 | 2.87 | 2.99 | 2.99 | qfq | 19,328,900 | 58,016,684 | -5.68% |
| 2024-06-05 | 3.35 | 3.35 | 3.17 | 3.17 | 3.17 | qfq | 14,324,027 | 45,868,165 | -5.09% |
| 2024-06-04 | 3.42 | 3.45 | 3.23 | 3.34 | 3.34 | qfq | 16,722,411 | 55,431,529 | -4.84% |
| 2024-06-03 | 3.55 | 3.58 | 3.46 | 3.51 | 3.51 | qfq | 9,984,300 | 35,058,430 | -1.96% |
| 2024-05-31 | 3.55 | 3.60 | 3.51 | 3.58 | 3.58 | qfq | 7,282,467 | 25,950,618 | 0.85% |
| 2024-05-30 | 3.63 | 3.68 | 3.54 | 3.55 | 3.55 | qfq | 9,612,892 | 34,514,774 | -3.27% |
| 2024-05-29 | 3.66 | 3.71 | 3.61 | 3.67 | 3.67 | qfq | 11,206,700 | 40,896,031 | 1.38% |
| 2024-05-28 | 3.74 | 3.74 | 3.60 | 3.62 | 3.62 | qfq | 9,979,495 | 36,275,716 | -2.69% |
| 2024-05-27 | 3.67 | 3.76 | 3.64 | 3.72 | 3.72 | qfq | 9,479,400 | 34,915,508 | 0.27% |
| 2024-05-24 | 3.70 | 3.85 | 3.65 | 3.71 | 3.71 | qfq | 14,161,300 | 53,114,817 | 0.54% |
| 2024-05-23 | 3.72 | 3.75 | 3.65 | 3.69 | 3.69 | qfq | 11,287,876 | 41,609,685 | -1.86% |
| 2024-05-22 | 3.75 | 3.82 | 3.72 | 3.76 | 3.76 | qfq | 9,974,095 | 37,567,090 | 0.27% |
| 2024-05-21 | 3.82 | 3.82 | 3.70 | 3.75 | 3.75 | qfq | 14,183,900 | 53,044,986 | -1.57% |
| 2024-05-20 | 3.96 | 3.99 | 3.77 | 3.81 | 3.81 | qfq | 25,815,196 | 99,567,248 | -4.51% |
| 2024-05-17 | 4.03 | 4.05 | 3.95 | 3.99 | 3.99 | qfq | 14,249,900 | 56,845,387 | -0.99% |
| 2024-05-16 | 3.89 | 4.14 | 3.86 | 4.03 | 4.03 | qfq | 25,635,500 | 103,001,911 | 3.87% |
| 2024-05-15 | 3.89 | 3.96 | 3.81 | 3.88 | 3.88 | qfq | 15,352,300 | 59,671,752 | 0.26% |
| 2024-05-14 | 3.89 | 4.00 | 3.82 | 3.87 | 3.87 | qfq | 18,920,100 | 73,480,238 | -0.26% |
| 2024-05-13 | 3.95 | 4.03 | 3.82 | 3.88 | 3.88 | qfq | 29,274,496 | 115,097,194 | -5.37% |
| 2024-05-10 | 4.20 | 4.30 | 4.09 | 4.10 | 4.10 | qfq | 29,443,863 | 123,052,694 | -2.38% |
| 2024-05-09 | 4.31 | 4.60 | 4.20 | 4.20 | 4.20 | qfq | 43,775,505 | 190,007,946 | -1.64% |
| 2024-05-08 | 4.26 | 4.33 | 4.15 | 4.27 | 4.27 | qfq | 24,535,167 | 103,550,613 | -0.93% |
| 2024-05-07 | 4.11 | 4.34 | 4.04 | 4.31 | 4.31 | qfq | 33,012,878 | 138,456,692 | 4.87% |
| 2024-05-06 | 3.99 | 4.15 | 3.98 | 4.11 | 4.11 | qfq | 24,150,183 | 97,901,881 | 3.79% |
| 2024-04-30 | 4.05 | 4.30 | 3.91 | 3.96 | 3.96 | qfq | 33,262,414 | 135,271,665 | 1.02% |
| 2024-04-29 | 3.73 | 3.96 | 3.70 | 3.92 | 3.92 | qfq | 15,406,781 | 59,544,621 | 4.53% |
| 2024-04-26 | 3.63 | 3.77 | 3.63 | 3.75 | 3.75 | qfq | 12,741,800 | 47,352,691 | 2.46% |
| 2024-04-25 | 3.62 | 3.73 | 3.56 | 3.66 | 3.66 | qfq | 12,662,000 | 46,452,218 | 0.27% |
| 2024-04-24 | 3.43 | 3.65 | 3.43 | 3.65 | 3.65 | qfq | 15,249,738 | 54,615,360 | 6.10% |
| 2024-04-23 | 3.36 | 3.49 | 3.35 | 3.44 | 3.44 | qfq | 12,201,400 | 41,829,522 | 2.08% |
| 2024-04-22 | 3.46 | 3.47 | 3.30 | 3.37 | 3.37 | qfq | 10,975,000 | 37,147,960 | -2.32% |
| 2024-04-19 | 3.51 | 3.54 | 3.40 | 3.45 | 3.45 | qfq | 11,383,067 | 39,471,539 | -1.99% |
| 2024-04-18 | 3.56 | 3.62 | 3.40 | 3.52 | 3.52 | qfq | 16,305,578 | 57,506,405 | -0.56% |
| 2024-04-17 | 3.22 | 3.57 | 3.21 | 3.54 | 3.54 | qfq | 18,467,100 | 64,322,705 | 7.60% |
| 2024-04-16 | 3.60 | 3.60 | 3.29 | 3.29 | 3.29 | qfq | 18,724,967 | 62,767,300 | -10.11% |
| 2024-04-15 | 3.94 | 3.96 | 3.55 | 3.66 | 3.66 | qfq | 22,656,469 | 83,629,498 | -7.11% |
| 2024-04-12 | 3.99 | 4.05 | 3.93 | 3.94 | 3.94 | qfq | 8,284,738 | 33,050,951 | -1.50% |
| 2024-04-11 | 3.98 | 4.07 | 3.93 | 4.00 | 4.00 | qfq | 10,823,000 | 43,581,871 | 0.25% |
| 2024-04-10 | 4.18 | 4.19 | 3.93 | 3.99 | 3.99 | qfq | 15,308,740 | 61,418,192 | -3.86% |
| 2024-04-09 | 4.09 | 4.18 | 4.08 | 4.15 | 4.15 | qfq | 9,276,200 | 38,323,254 | 0.97% |
| 2024-04-08 | 4.29 | 4.30 | 4.10 | 4.11 | 4.11 | qfq | 13,591,102 | 56,417,465 | -3.07% |
| 2024-04-03 | 4.36 | 4.37 | 4.21 | 4.24 | 4.24 | qfq | 13,176,100 | 56,009,489 | -2.53% |
| 2024-04-02 | 4.47 | 4.47 | 4.31 | 4.35 | 4.35 | qfq | 16,829,123 | 73,508,220 | -2.47% |
| 2024-04-01 | 4.42 | 4.49 | 4.40 | 4.46 | 4.46 | qfq | 15,761,100 | 70,098,497 | 1.36% |
| 2024-03-29 | 4.40 | 4.45 | 4.32 | 4.40 | 4.40 | qfq | 16,820,493 | 73,725,723 | 0.23% |
| 2024-03-28 | 4.18 | 4.48 | 4.16 | 4.39 | 4.39 | qfq | 27,694,300 | 121,150,329 | 4.28% |
| 2024-03-27 | 4.48 | 4.49 | 4.21 | 4.21 | 4.21 | qfq | 30,284,538 | 130,624,948 | -6.65% |
| 2024-03-26 | 4.72 | 4.74 | 4.41 | 4.51 | 4.51 | qfq | 37,554,028 | 170,575,634 | -4.85% |
| 2024-03-25 | 4.86 | 5.09 | 4.68 | 4.74 | 4.74 | qfq | 53,241,761 | 258,631,499 | -5.20% |
| 2024-03-22 | 4.67 | 5.15 | 4.61 | 5.00 | 5.00 | qfq | 80,571,207 | 406,456,525 | 6.84% |
| 2024-03-21 | 4.66 | 4.80 | 4.64 | 4.68 | 4.68 | qfq | 33,376,666 | 157,184,102 | 0.65% |
| 2024-03-20 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | qfq | 24,461,707 | 112,734,024 | 2.42% |
| 2024-03-19 | 4.64 | 4.65 | 4.53 | 4.54 | 4.54 | qfq | 21,960,320 | 100,643,439 | -2.58% |
| 2024-03-18 | 4.55 | 4.75 | 4.50 | 4.66 | 4.66 | qfq | 31,039,378 | 143,038,811 | 1.53% |
| 2024-03-15 | 4.53 | 4.61 | 4.44 | 4.59 | 4.59 | qfq | 26,665,862 | 120,689,336 | -1.50% |
| 2024-03-14 | 4.83 | 4.87 | 4.52 | 4.66 | 4.66 | qfq | 51,462,654 | 242,781,827 | -1.06% |
| 2024-03-13 | 4.47 | 4.86 | 4.38 | 4.71 | 4.71 | qfq | 55,055,860 | 254,333,574 | 5.13% |
| 2024-03-12 | 4.33 | 4.56 | 4.33 | 4.48 | 4.48 | qfq | 34,248,302 | 151,756,228 | 2.99% |
| 2024-03-11 | 4.32 | 4.35 | 4.25 | 4.35 | 4.35 | qfq | 19,067,300 | 82,065,380 | 0.93% |
| 2024-03-08 | 4.32 | 4.35 | 4.22 | 4.31 | 4.31 | qfq | 18,025,500 | 77,318,553 | 0.47% |
| 2024-03-07 | 4.48 | 4.50 | 4.28 | 4.29 | 4.29 | qfq | 27,008,900 | 118,066,193 | -2.94% |
| 2024-03-06 | 4.36 | 4.52 | 4.28 | 4.42 | 4.42 | qfq | 34,478,900 | 151,614,128 | -0.23% |
| 2024-03-05 | 4.65 | 4.68 | 4.40 | 4.43 | 4.43 | qfq | 47,862,306 | 215,308,406 | -6.14% |
| 2024-03-04 | 4.50 | 4.83 | 4.22 | 4.72 | 4.72 | qfq | 59,693,629 | 276,526,450 | 2.39% |
| 2024-03-01 | 4.74 | 4.92 | 4.60 | 4.61 | 4.61 | qfq | 69,951,720 | 333,463,118 | -9.61% |
| 2024-02-29 | 4.75 | 5.39 | 4.43 | 5.10 | 5.10 | qfq | 114,365,245 | 539,335,596 | 3.66% |
| 2024-02-28 | 4.60 | 4.92 | 4.51 | 4.92 | 4.92 | qfq | 91,703,711 | 444,475,183 | 10.07% |
| 2024-02-27 | 4.06 | 4.47 | 3.93 | 4.47 | 4.47 | qfq | 55,330,805 | 228,485,291 | 10.10% |
| 2024-02-26 | 3.68 | 4.06 | 3.67 | 4.06 | 4.06 | qfq | 51,079,536 | 200,706,635 | 10.03% |
| 2024-02-23 | 3.51 | 3.73 | 3.50 | 3.69 | 3.69 | qfq | 36,174,700 | 131,445,190 | 4.53% |
| 2024-02-22 | 3.28 | 3.59 | 3.27 | 3.53 | 3.53 | qfq | 41,518,958 | 143,130,802 | 6.65% |
| 2024-02-21 | 3.39 | 3.49 | 3.30 | 3.31 | 3.31 | qfq | 45,148,314 | 152,751,352 | -0.90% |
| 2024-02-20 | 3.04 | 3.34 | 2.93 | 3.34 | 3.34 | qfq | 36,694,400 | 114,331,888 | 9.87% |
| 2024-02-19 | 2.83 | 3.12 | 2.69 | 3.04 | 3.04 | qfq | 43,561,535 | 128,430,087 | 6.29% |
| 2024-02-08 | 2.45 | 2.89 | 2.41 | 2.86 | 2.86 | qfq | 52,291,344 | 133,488,415 | 6.72% |
| 2024-02-07 | 2.98 | 2.98 | 2.68 | 2.68 | 2.68 | qfq | 29,432,500 | 79,368,993 | -10.07% |
| 2024-02-06 | 3.05 | 3.16 | 2.98 | 2.98 | 2.98 | qfq | 33,576,600 | 101,278,622 | -9.97% |
| 2024-02-05 | 3.68 | 3.68 | 3.31 | 3.31 | 3.31 | qfq | 9,878,500 | 33,311,702 | -10.05% |
| 2024-02-02 | 3.92 | 4.08 | 3.48 | 3.68 | 3.68 | qfq | 24,103,400 | 90,457,492 | -4.66% |
| 2024-02-01 | 3.95 | 3.98 | 3.80 | 3.86 | 3.86 | qfq | 21,206,000 | 82,339,567 | -3.02% |
| 2024-01-31 | 4.34 | 4.44 | 3.96 | 3.98 | 3.98 | qfq | 21,063,400 | 86,907,045 | -6.79% |
| 2024-01-30 | 4.53 | 4.56 | 4.25 | 4.27 | 4.27 | qfq | 15,760,100 | 69,004,880 | -5.95% |
| 2024-01-29 | 4.78 | 4.80 | 4.52 | 4.54 | 4.54 | qfq | 13,790,500 | 63,589,667 | -5.02% |
| 2024-01-26 | 4.70 | 4.89 | 4.70 | 4.78 | 4.78 | qfq | 16,148,400 | 77,902,627 | 0.42% |
| 2024-01-25 | 4.65 | 4.78 | 4.58 | 4.76 | 4.76 | qfq | 14,639,534 | 68,697,139 | 2.37% |
| 2024-01-24 | 4.55 | 4.67 | 4.41 | 4.65 | 4.65 | qfq | 19,115,900 | 87,246,946 | 2.42% |
| 2024-01-23 | 4.52 | 4.59 | 4.46 | 4.54 | 4.54 | qfq | 14,986,200 | 67,517,505 | -0.66% |
| 2024-01-22 | 4.81 | 4.88 | 4.50 | 4.57 | 4.57 | qfq | 20,883,504 | 98,070,724 | -5.58% |
| 2024-01-19 | 4.98 | 5.05 | 4.83 | 4.84 | 4.84 | qfq | 12,341,400 | 60,274,538 | -3.01% |
| 2024-01-18 | 5.02 | 5.12 | 4.86 | 4.99 | 4.99 | qfq | 18,077,100 | 89,305,713 | -1.96% |
| 2024-01-17 | 5.13 | 5.24 | 5.07 | 5.09 | 5.09 | qfq | 14,837,300 | 76,461,472 | -0.97% |
| 2024-01-16 | 5.11 | 5.15 | 4.98 | 5.14 | 5.14 | qfq | 11,809,900 | 59,666,284 | 0.78% |
| 2024-01-15 | 5.16 | 5.21 | 5.06 | 5.10 | 5.10 | qfq | 10,046,100 | 51,198,949 | -1.35% |
| 2024-01-12 | 5.24 | 5.28 | 5.16 | 5.17 | 5.17 | qfq | 8,085,200 | 42,180,784 | -0.96% |
| 2024-01-11 | 5.05 | 5.25 | 5.05 | 5.22 | 5.22 | qfq | 10,343,000 | 53,537,417 | 3.37% |
| 2024-01-10 | 5.15 | 5.18 | 5.05 | 5.05 | 5.05 | qfq | 8,233,100 | 42,021,178 | -2.32% |
| 2024-01-09 | 5.11 | 5.23 | 5.11 | 5.17 | 5.17 | qfq | 10,609,500 | 54,871,576 | 0.78% |
| 2024-01-08 | 5.24 | 5.25 | 5.11 | 5.13 | 5.13 | qfq | 10,768,301 | 55,634,242 | -0.39% |
| 2024-01-05 | 5.22 | 5.28 | 5.12 | 5.15 | 5.15 | qfq | 11,130,564 | 57,665,037 | -1.34% |
| 2024-01-04 | 5.31 | 5.33 | 5.19 | 5.22 | 5.22 | qfq | 12,504,020 | 65,811,066 | -0.95% |
| 2024-01-03 | 5.23 | 5.34 | 5.19 | 5.27 | 5.27 | qfq | 14,542,800 | 76,235,827 | 0.19% |
| 2024-01-02 | 5.25 | 5.29 | 5.20 | 5.26 | 5.26 | qfq | 13,761,000 | 72,336,359 | 0.96% |
| 2023-12-29 | 5.21 | 5.28 | 5.15 | 5.21 | 5.21 | qfq | 13,875,564 | 72,453,584 | 0.77% |
| 2023-12-28 | 5.00 | 5.20 | 4.99 | 5.17 | 5.17 | qfq | 18,415,500 | 94,148,619 | 2.99% |
| 2023-12-27 | 5.04 | 5.09 | 4.98 | 5.02 | 5.02 | qfq | 12,411,900 | 62,424,077 | -0.40% |
| 2023-12-26 | 5.15 | 5.15 | 5.02 | 5.04 | 5.04 | qfq | 13,890,200 | 70,259,309 | -1.56% |
| 2023-12-25 | 5.08 | 5.16 | 5.02 | 5.12 | 5.12 | qfq | 21,694,100 | 110,733,998 | 0.59% |
| 2023-12-22 | 5.26 | 5.46 | 5.07 | 5.09 | 5.09 | qfq | 28,777,400 | 148,572,039 | -3.78% |
| 2023-12-21 | 5.41 | 5.46 | 5.18 | 5.29 | 5.29 | qfq | 29,987,200 | 158,138,665 | -0.19% |
| 2023-12-20 | 5.15 | 5.43 | 5.08 | 5.30 | 5.30 | qfq | 52,449,421 | 279,120,212 | 0.76% |
| 2023-12-19 | 4.61 | 5.55 | 4.61 | 5.26 | 5.26 | qfq | 78,149,430 | 399,929,342 | 2.73% |
| 2023-12-18 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | qfq | 8,862,300 | 45,374,976 | -10.02% |
| 2023-12-15 | 5.69 | 5.74 | 5.69 | 5.69 | 5.69 | qfq | 20,735,600 | 118,008,391 | -9.97% |
| 2023-12-14 | 6.45 | 6.52 | 6.26 | 6.32 | 6.32 | qfq | 36,952,200 | 235,039,630 | -2.02% |
| 2023-12-13 | 6.63 | 6.64 | 6.41 | 6.45 | 6.45 | qfq | 34,754,300 | 225,188,102 | -2.27% |
| 2023-12-12 | 6.54 | 6.76 | 6.51 | 6.60 | 6.60 | qfq | 54,923,280 | 362,974,279 | 0.76% |
| 2023-12-11 | 6.37 | 6.60 | 6.37 | 6.55 | 6.55 | qfq | 61,402,200 | 398,950,374 | 2.34% |
| 2023-12-08 | 6.60 | 6.93 | 6.36 | 6.40 | 6.40 | qfq | 102,613,795 | 674,754,914 | -3.18% |
| 2023-12-07 | 6.04 | 6.61 | 6.04 | 6.61 | 6.61 | qfq | 62,440,686 | 408,413,039 | 9.98% |
| 2023-12-06 | 6.10 | 6.14 | 5.98 | 6.01 | 6.01 | qfq | 27,966,600 | 168,990,247 | -2.28% |
| 2023-12-05 | 6.29 | 6.32 | 6.13 | 6.15 | 6.15 | qfq | 23,089,200 | 143,504,055 | -2.54% |
| 2023-12-04 | 6.32 | 6.41 | 6.23 | 6.31 | 6.31 | qfq | 27,506,700 | 173,857,651 | -0.16% |
| 2023-12-01 | 6.18 | 6.34 | 6.15 | 6.32 | 6.32 | qfq | 27,691,780 | 173,714,595 | 2.60% |
| 2023-11-30 | 6.25 | 6.25 | 6.09 | 6.16 | 6.16 | qfq | 27,813,100 | 171,280,007 | -1.75% |
| 2023-11-29 | 6.38 | 6.43 | 6.25 | 6.27 | 6.27 | qfq | 40,556,400 | 256,365,800 | -1.88% |
| 2023-11-28 | 6.14 | 6.70 | 6.05 | 6.39 | 6.39 | qfq | 74,728,406 | 480,131,963 | 4.75% |
| 2023-11-27 | 6.04 | 6.16 | 6.01 | 6.10 | 6.10 | qfq | 16,605,202 | 101,223,959 | 0.49% |
| 2023-11-24 | 6.21 | 6.28 | 6.02 | 6.07 | 6.07 | qfq | 22,440,326 | 136,770,469 | -1.46% |
| 2023-11-23 | 6.08 | 6.26 | 6.05 | 6.16 | 6.16 | qfq | 22,698,770 | 139,830,509 | 0.98% |
| 2023-11-22 | 6.11 | 6.29 | 6.09 | 6.10 | 6.10 | qfq | 25,193,500 | 155,259,863 | -0.97% |
| 2023-11-21 | 6.23 | 6.31 | 6.14 | 6.16 | 6.16 | qfq | 29,164,600 | 181,460,541 | -1.60% |
| 2023-11-20 | 6.22 | 6.29 | 6.16 | 6.26 | 6.26 | qfq | 26,898,506 | 167,837,224 | 0.64% |
| 2023-11-17 | 6.27 | 6.28 | 6.14 | 6.22 | 6.22 | qfq | 33,889,724 | 209,962,760 | -1.43% |
| 2023-11-16 | 6.21 | 6.48 | 6.12 | 6.31 | 6.31 | qfq | 53,911,934 | 340,536,149 | 0.64% |
| 2023-11-15 | 6.21 | 6.33 | 6.15 | 6.27 | 6.27 | qfq | 54,264,895 | 339,334,871 | 1.13% |
| 2023-11-14 | 6.08 | 6.29 | 6.04 | 6.20 | 6.20 | qfq | 55,927,731 | 344,155,240 | 2.48% |
| 2023-11-13 | 6.01 | 6.06 | 5.98 | 6.05 | 6.05 | qfq | 22,033,000 | 133,001,275 | 2.02% |
| 2023-11-10 | 6.01 | 6.02 | 5.93 | 5.93 | 5.93 | qfq | 22,522,660 | 134,301,421 | -1.66% |
| 2023-11-09 | 6.04 | 6.14 | 5.96 | 6.03 | 6.03 | qfq | 31,469,800 | 189,856,760 | -1.15% |
| 2023-11-08 | 6.12 | 6.17 | 6.00 | 6.10 | 6.10 | qfq | 42,734,153 | 259,777,480 | -0.33% |
| 2023-11-07 | 6.01 | 6.14 | 5.94 | 6.12 | 6.12 | qfq | 48,330,302 | 293,689,076 | 1.32% |
| 2023-11-06 | 5.85 | 6.10 | 5.82 | 6.04 | 6.04 | qfq | 55,034,800 | 329,816,468 | 4.68% |
| 2023-11-03 | 5.72 | 5.85 | 5.71 | 5.77 | 5.77 | qfq | 35,846,000 | 207,328,525 | -0.52% |
| 2023-11-02 | 5.93 | 6.12 | 5.71 | 5.80 | 5.80 | qfq | 57,380,100 | 340,031,427 | -3.49% |
| 2023-11-01 | 5.88 | 6.07 | 5.82 | 6.01 | 6.01 | qfq | 59,484,900 | 354,861,567 | 1.52% |
| 2023-10-31 | 6.24 | 6.27 | 5.87 | 5.92 | 5.92 | qfq | 79,945,500 | 480,835,315 | -6.18% |
| 2023-10-30 | 6.45 | 6.65 | 6.23 | 6.31 | 6.31 | qfq | 105,972,331 | 675,244,385 | -6.10% |
| 2023-10-27 | 7.37 | 7.71 | 6.70 | 6.72 | 6.72 | qfq | 164,678,535 | 1,188,885,865 | -4.14% |
| 2023-10-26 | 6.44 | 7.01 | 6.33 | 7.01 | 7.01 | qfq | 79,344,476 | 543,369,882 | 10.05% |
| 2023-10-25 | 6.13 | 6.60 | 5.92 | 6.37 | 6.37 | qfq | 99,997,500 | 632,423,142 | 2.25% |
| 2023-10-24 | 6.14 | 6.47 | 6.10 | 6.23 | 6.23 | qfq | 97,713,257 | 609,151,421 | -4.45% |
| 2023-10-23 | 6.19 | 6.89 | 5.64 | 6.52 | 6.52 | qfq | 146,314,975 | 919,324,085 | 3.99% |
| 2023-10-20 | 5.53 | 6.27 | 5.53 | 6.27 | 6.27 | qfq | 136,985,175 | 839,104,961 | 10.00% |
| 2023-10-19 | 5.51 | 6.05 | 5.51 | 5.70 | 5.70 | qfq | 111,508,653 | 648,586,215 | -6.86% |
| 2023-10-18 | 5.93 | 6.12 | 5.84 | 6.12 | 6.12 | qfq | 118,924,502 | 721,573,041 | 10.07% |
| 2023-10-17 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | qfq | 19,361,800 | 107,637,831 | 10.10% |
| 2023-10-16 | 5.03 | 5.16 | 4.99 | 5.05 | 5.05 | qfq | 12,948,700 | 65,627,689 | 0.00% |
| 2023-10-13 | 5.06 | 5.12 | 5.04 | 5.05 | 5.05 | qfq | 12,695,200 | 64,440,595 | -1.17% |
| 2023-10-12 | 5.13 | 5.19 | 5.08 | 5.11 | 5.11 | qfq | 11,757,100 | 60,085,644 | 0.00% |
| 2023-10-11 | 5.15 | 5.22 | 5.06 | 5.11 | 5.11 | qfq | 16,699,000 | 85,405,231 | -0.78% |
| 2023-10-10 | 5.14 | 5.28 | 5.13 | 5.15 | 5.15 | qfq | 18,185,100 | 94,376,177 | 0.39% |
| 2023-10-09 | 5.10 | 5.19 | 5.03 | 5.13 | 5.13 | qfq | 22,392,700 | 114,614,782 | -0.39% |
| 2023-09-28 | 4.98 | 5.42 | 4.98 | 5.15 | 5.15 | qfq | 34,114,000 | 177,714,561 | 3.21% |
| 2023-09-27 | 4.93 | 5.18 | 4.88 | 4.99 | 4.99 | qfq | 19,092,500 | 95,513,473 | 1.42% |
| 2023-09-26 | 4.87 | 5.00 | 4.82 | 4.92 | 4.92 | qfq | 15,191,100 | 74,813,162 | 1.03% |
| 2023-09-25 | 5.00 | 5.01 | 4.82 | 4.87 | 4.87 | qfq | 16,980,400 | 82,990,905 | -2.60% |
| 2023-09-22 | 4.89 | 5.01 | 4.84 | 5.00 | 5.00 | qfq | 16,469,401 | 81,731,003 | 2.88% |
| 2023-09-21 | 4.92 | 5.02 | 4.86 | 4.86 | 4.86 | qfq | 11,369,400 | 55,928,175 | -1.42% |
| 2023-09-20 | 4.93 | 5.01 | 4.90 | 4.93 | 4.93 | qfq | 8,413,100 | 41,768,864 | 0.41% |
| 2023-09-19 | 5.03 | 5.03 | 4.90 | 4.91 | 4.91 | qfq | 11,135,800 | 55,045,454 | -2.39% |
| 2023-09-18 | 4.93 | 5.05 | 4.93 | 5.03 | 5.03 | qfq | 9,885,600 | 49,517,959 | 1.00% |
| 2023-09-15 | 5.03 | 5.06 | 4.97 | 4.98 | 4.98 | qfq | 9,876,020 | 49,307,955 | -0.80% |
| 2023-09-14 | 5.03 | 5.10 | 4.99 | 5.02 | 5.02 | qfq | 11,469,200 | 57,731,210 | -0.40% |
| 2023-09-13 | 5.07 | 5.10 | 5.00 | 5.04 | 5.04 | qfq | 12,935,100 | 65,110,808 | -0.79% |
| 2023-09-12 | 5.17 | 5.23 | 5.07 | 5.08 | 5.08 | qfq | 15,726,000 | 80,402,953 | -2.31% |
| 2023-09-11 | 5.08 | 5.32 | 5.08 | 5.20 | 5.20 | qfq | 19,294,300 | 100,022,397 | 2.77% |
| 2023-09-08 | 5.09 | 5.16 | 4.91 | 5.06 | 5.06 | qfq | 23,789,000 | 119,147,423 | -0.78% |
| 2023-09-07 | 5.16 | 5.18 | 5.08 | 5.10 | 5.10 | qfq | 18,476,700 | 94,592,829 | -1.92% |
| 2023-09-06 | 5.38 | 5.39 | 5.07 | 5.20 | 5.20 | qfq | 27,459,900 | 142,591,894 | -3.70% |
| 2023-09-05 | 5.57 | 5.57 | 5.35 | 5.40 | 5.40 | qfq | 20,903,300 | 113,454,016 | -2.70% |
| 2023-09-04 | 5.44 | 5.59 | 5.44 | 5.55 | 5.55 | qfq | 21,181,700 | 116,449,381 | 1.65% |
| 2023-09-01 | 5.55 | 5.65 | 5.36 | 5.46 | 5.46 | qfq | 25,086,100 | 136,344,438 | -0.73% |
| 2023-08-31 | 5.74 | 5.75 | 5.49 | 5.50 | 5.50 | qfq | 28,363,800 | 157,471,812 | -4.18% |
| 2023-08-30 | 5.62 | 5.78 | 5.61 | 5.74 | 5.74 | qfq | 39,193,575 | 224,134,113 | 1.06% |
| 2023-08-29 | 5.41 | 5.72 | 5.32 | 5.68 | 5.68 | qfq | 42,875,958 | 239,733,555 | 4.22% |
| 2023-08-28 | 5.95 | 5.95 | 5.39 | 5.45 | 5.45 | qfq | 41,543,358 | 232,327,974 | -1.80% |
| 2023-08-25 | 5.80 | 5.84 | 5.40 | 5.55 | 5.55 | qfq | 47,189,400 | 264,302,065 | -6.41% |
| 2023-08-24 | 5.84 | 6.11 | 5.70 | 5.93 | 5.93 | qfq | 57,799,052 | 340,366,677 | 1.72% |
| 2023-08-23 | 5.86 | 5.91 | 5.70 | 5.83 | 5.83 | qfq | 54,620,552 | 316,121,147 | -3.64% |
| 2023-08-22 | 5.83 | 6.21 | 5.70 | 6.05 | 6.05 | qfq | 98,064,252 | 579,832,965 | 3.77% |
| 2023-08-21 | 5.30 | 5.83 | 5.30 | 5.83 | 5.83 | qfq | 32,786,600 | 187,328,162 | 10.00% |
| 2023-08-18 | 5.54 | 5.63 | 5.30 | 5.30 | 5.30 | qfq | 23,699,800 | 128,740,373 | -4.33% |
| 2023-08-17 | 5.43 | 5.58 | 5.37 | 5.54 | 5.54 | qfq | 21,014,700 | 115,550,349 | 2.21% |
| 2023-08-16 | 5.47 | 5.50 | 5.28 | 5.42 | 5.42 | qfq | 21,612,600 | 116,481,992 | -1.81% |
| 2023-08-15 | 5.53 | 5.60 | 5.42 | 5.52 | 5.52 | qfq | 19,862,200 | 109,150,397 | -0.90% |
| 2023-08-14 | 5.41 | 5.60 | 5.38 | 5.57 | 5.57 | qfq | 24,088,138 | 132,387,576 | 2.39% |
| 2023-08-11 | 5.60 | 5.61 | 5.43 | 5.44 | 5.44 | qfq | 26,697,500 | 146,689,422 | -2.86% |
| 2023-08-10 | 5.53 | 5.68 | 5.48 | 5.60 | 5.60 | qfq | 35,282,900 | 196,399,935 | -1.75% |
| 2023-08-09 | 5.60 | 5.92 | 5.56 | 5.70 | 5.70 | qfq | 42,241,032 | 244,117,549 | 0.88% |
| 2023-08-08 | 5.85 | 5.87 | 5.64 | 5.65 | 5.65 | qfq | 43,599,418 | 249,863,893 | -3.91% |
| 2023-08-07 | 5.80 | 6.09 | 5.73 | 5.88 | 5.88 | qfq | 57,330,200 | 337,953,361 | 0.00% |
| 2023-08-04 | 5.58 | 6.04 | 5.56 | 5.88 | 5.88 | qfq | 76,131,850 | 447,348,746 | 4.26% |
| 2023-08-03 | 5.39 | 5.79 | 5.37 | 5.64 | 5.64 | qfq | 61,815,968 | 347,353,386 | 3.49% |
| 2023-08-02 | 5.35 | 5.55 | 5.33 | 5.45 | 5.45 | qfq | 40,619,100 | 220,880,345 | 0.00% |
| 2023-08-01 | 5.66 | 5.69 | 5.42 | 5.45 | 5.45 | qfq | 60,507,725 | 332,011,025 | -4.55% |
| 2023-07-31 | 5.75 | 5.95 | 5.66 | 5.71 | 5.71 | qfq | 70,504,000 | 406,284,984 | -2.89% |
| 2023-07-28 | 5.78 | 6.20 | 5.78 | 5.88 | 5.88 | qfq | 83,158,443 | 498,214,201 | 1.20% |
| 2023-07-27 | 6.13 | 6.28 | 5.78 | 5.81 | 5.81 | qfq | 100,337,322 | 605,467,923 | -9.22% |
| 2023-07-26 | 6.98 | 6.99 | 6.33 | 6.40 | 6.40 | qfq | 138,859,044 | 925,458,903 | -8.96% |
| 2023-07-25 | 6.59 | 7.03 | 6.43 | 7.03 | 7.03 | qfq | 156,959,776 | 1,069,658,296 | 10.02% |
| 2023-07-24 | 5.24 | 6.39 | 5.24 | 6.39 | 6.39 | qfq | 110,215,718 | 641,002,544 | 9.98% |
| 2023-07-21 | 6.46 | 6.87 | 5.81 | 5.81 | 5.81 | qfq | 146,379,010 | 932,267,359 | -9.92% |
| 2023-07-20 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | qfq | 10,955,932 | 70,665,761 | 10.07% |
| 2023-07-19 | 5.25 | 5.86 | 5.23 | 5.86 | 5.86 | qfq | 46,824,176 | 271,282,036 | 9.94% |
| 2023-07-18 | 5.41 | 5.48 | 5.20 | 5.33 | 5.33 | qfq | 59,101,793 | 313,424,046 | -4.14% |