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
天原股份002386.SZ
最近收盘价5.792026-07-17
最近交易日2026-07-17
成交量（股）24,442,343
成交额（元）141,303,410
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.73 | 5.88 | 5.68 | 5.79 | 5.79 | qfq | 24,442,343 | 141,303,410 | 0.35% |
| 2026-07-16 | 5.79 | 5.87 | 5.75 | 5.77 | 5.77 | qfq | 18,018,590 | 104,581,024 | -1.87% |
| 2026-07-15 | 5.74 | 5.91 | 5.64 | 5.88 | 5.88 | qfq | 28,239,498 | 163,482,229 | 1.55% |
| 2026-07-14 | 5.73 | 5.94 | 5.70 | 5.79 | 5.79 | qfq | 39,771,898 | 231,300,249 | 4.51% |
| 2026-07-13 | 5.60 | 5.60 | 5.40 | 5.54 | 5.54 | qfq | 19,576,227 | 107,565,868 | -1.95% |
| 2026-07-10 | 5.60 | 5.68 | 5.48 | 5.65 | 5.65 | qfq | 18,915,831 | 105,872,136 | 0.53% |
| 2026-07-09 | 5.86 | 5.91 | 5.51 | 5.62 | 5.62 | qfq | 31,669,401 | 178,952,465 | -4.58% |
| 2026-07-08 | 6.10 | 6.13 | 5.88 | 5.89 | 5.89 | qfq | 24,445,091 | 145,393,732 | -4.38% |
| 2026-07-07 | 6.01 | 6.16 | 5.93 | 6.16 | 6.16 | qfq | 24,184,059 | 146,317,089 | 1.82% |
| 2026-07-06 | 6.19 | 6.29 | 5.98 | 6.05 | 6.05 | qfq | 32,790,631 | 200,329,958 | -2.73% |
| 2026-07-03 | 6.36 | 6.38 | 6.15 | 6.22 | 6.22 | qfq | 30,863,037 | 192,507,804 | -1.89% |
| 2026-07-02 | 6.25 | 6.45 | 6.21 | 6.34 | 6.34 | qfq | 38,008,805 | 240,666,084 | -0.47% |
| 2026-07-01 | 6.20 | 6.39 | 6.14 | 6.37 | 6.37 | qfq | 44,201,477 | 278,916,208 | 2.74% |
| 2026-06-30 | 6.14 | 6.22 | 6.00 | 6.20 | 6.20 | qfq | 33,203,425 | 203,362,512 | 1.64% |
| 2026-06-29 | 5.85 | 6.10 | 5.76 | 6.10 | 6.10 | qfq | 33,894,988 | 201,058,342 | 3.21% |
| 2026-06-26 | 6.12 | 6.25 | 5.87 | 5.91 | 5.91 | qfq | 40,063,509 | 241,175,313 | -3.90% |
| 2026-06-25 | 6.06 | 6.24 | 6.03 | 6.15 | 6.15 | qfq | 43,042,762 | 264,415,239 | 0.99% |
| 2026-06-24 | 5.99 | 6.10 | 5.92 | 6.09 | 6.09 | qfq | 35,672,753 | 214,736,448 | 1.00% |
| 2026-06-23 | 6.05 | 6.20 | 6.00 | 6.03 | 6.03 | qfq | 57,826,419 | 353,051,384 | -0.50% |
| 2026-06-22 | 5.51 | 6.06 | 5.51 | 6.06 | 6.06 | qfq | 51,261,007 | 301,821,320 | 9.98% |
| 2026-06-18 | 5.62 | 5.62 | 5.46 | 5.51 | 5.51 | qfq | 20,673,470 | 114,025,119 | -2.30% |
| 2026-06-17 | 5.87 | 5.89 | 5.61 | 5.64 | 5.64 | qfq | 25,193,528 | 143,641,124 | -4.08% |
| 2026-06-16 | 5.85 | 5.92 | 5.79 | 5.88 | 5.88 | qfq | 17,380,095 | 101,857,216 | 0.51% |
| 2026-06-15 | 5.85 | 5.91 | 5.77 | 5.85 | 5.85 | qfq | 21,648,524 | 126,152,591 | 0.69% |
| 2026-06-12 | 5.73 | 5.90 | 5.60 | 5.81 | 5.81 | qfq | 28,492,161 | 164,236,307 | 2.11% |
| 2026-06-11 | 5.61 | 5.72 | 5.56 | 5.69 | 5.69 | qfq | 19,362,440 | 109,329,167 | 0.89% |
| 2026-06-10 | 5.51 | 5.70 | 5.43 | 5.64 | 5.64 | qfq | 21,839,434 | 121,021,626 | 1.81% |
| 2026-06-09 | 5.56 | 5.59 | 5.44 | 5.54 | 5.54 | qfq | 16,630,380 | 91,395,402 | 0.36% |
| 2026-06-08 | 5.70 | 5.77 | 5.50 | 5.52 | 5.52 | qfq | 20,822,314 | 116,891,927 | -4.50% |
| 2026-06-05 | 5.75 | 5.79 | 5.65 | 5.78 | 5.78 | qfq | 16,069,350 | 92,235,906 | 0.52% |
| 2026-06-04 | 5.91 | 5.91 | 5.70 | 5.75 | 5.75 | qfq | 19,587,040 | 113,195,771 | -2.87% |
| 2026-06-03 | 5.90 | 5.98 | 5.87 | 5.92 | 5.92 | qfq | 17,297,074 | 102,450,139 | 0.34% |
| 2026-06-02 | 5.93 | 5.93 | 5.77 | 5.90 | 5.90 | qfq | 16,276,870 | 95,255,811 | -0.17% |
| 2026-06-01 | 5.67 | 5.93 | 5.65 | 5.91 | 5.91 | qfq | 24,347,670 | 142,050,987 | 4.05% |
| 2026-05-29 | 5.75 | 5.77 | 5.64 | 5.68 | 5.68 | qfq | 18,714,872 | 106,759,865 | -1.05% |
| 2026-05-28 | 5.78 | 5.82 | 5.64 | 5.74 | 5.74 | qfq | 17,082,545 | 97,684,763 | -0.35% |
| 2026-05-27 | 5.95 | 5.95 | 5.72 | 5.76 | 5.76 | qfq | 20,983,420 | 121,762,762 | -3.36% |
| 2026-05-26 | 5.94 | 5.97 | 5.77 | 5.96 | 5.96 | qfq | 27,073,393 | 159,236,894 | 0.34% |
| 2026-05-25 | 6.15 | 6.19 | 5.88 | 5.94 | 5.94 | qfq | 38,440,069 | 229,677,311 | -4.19% |
| 2026-05-22 | 6.10 | 6.20 | 6.02 | 6.20 | 6.20 | qfq | 21,523,565 | 132,002,350 | 2.14% |
| 2026-05-21 | 6.31 | 6.43 | 6.04 | 6.07 | 6.07 | qfq | 30,584,939 | 191,259,948 | -3.65% |
| 2026-05-20 | 6.45 | 6.45 | 6.20 | 6.30 | 6.30 | qfq | 30,735,853 | 193,780,539 | -2.78% |
| 2026-05-19 | 6.60 | 6.61 | 6.36 | 6.48 | 6.48 | qfq | 29,774,607 | 191,977,307 | -1.52% |
| 2026-05-18 | 6.50 | 6.59 | 6.31 | 6.58 | 6.58 | qfq | 35,487,950 | 231,458,803 | 1.86% |
| 2026-05-15 | 6.41 | 6.53 | 6.41 | 6.46 | 6.46 | qfq | 27,504,201 | 178,020,852 | 0.47% |
| 2026-05-14 | 6.46 | 6.54 | 6.39 | 6.43 | 6.43 | qfq | 32,643,617 | 211,372,294 | -0.62% |
| 2026-05-13 | 6.51 | 6.54 | 6.43 | 6.47 | 6.47 | qfq | 38,547,675 | 249,248,272 | -1.52% |
| 2026-05-12 | 6.56 | 6.69 | 6.51 | 6.57 | 6.57 | qfq | 49,080,389 | 324,281,201 | 0.77% |
| 2026-05-11 | 6.69 | 6.73 | 6.48 | 6.52 | 6.52 | qfq | 59,434,569 | 389,836,542 | -2.40% |
| 2026-05-08 | 6.68 | 6.82 | 6.61 | 6.68 | 6.68 | qfq | 51,230,709 | 343,328,669 | -0.30% |
| 2026-05-07 | 6.85 | 6.87 | 6.57 | 6.70 | 6.70 | qfq | 78,793,788 | 525,700,695 | -2.47% |
| 2026-05-06 | 7.00 | 7.04 | 6.83 | 6.87 | 6.87 | qfq | 72,422,304 | 497,909,051 | -1.72% |
| 2026-04-30 | 7.21 | 7.44 | 6.94 | 6.99 | 6.99 | qfq | 111,059,100 | 786,830,391 | -3.98% |
| 2026-04-29 | 6.89 | 7.34 | 6.68 | 7.28 | 7.28 | qfq | 102,789,975 | 730,190,042 | 4.75% |
| 2026-04-28 | 6.81 | 7.05 | 6.80 | 6.95 | 6.95 | qfq | 79,632,171 | 553,472,798 | 2.21% |
| 2026-04-27 | 6.74 | 6.95 | 6.72 | 6.80 | 6.80 | qfq | 66,291,108 | 451,599,060 | -0.58% |
| 2026-04-24 | 6.58 | 6.91 | 6.56 | 6.84 | 6.84 | qfq | 86,723,537 | 586,039,709 | 3.32% |
| 2026-04-23 | 6.57 | 6.88 | 6.48 | 6.62 | 6.62 | qfq | 64,789,074 | 431,190,410 | 0.30% |
| 2026-04-22 | 6.46 | 6.65 | 6.45 | 6.60 | 6.60 | qfq | 51,200,158 | 336,126,299 | 1.69% |
| 2026-04-21 | 6.53 | 6.56 | 6.34 | 6.49 | 6.49 | qfq | 40,397,857 | 260,260,931 | -0.76% |
| 2026-04-20 | 6.47 | 6.72 | 6.44 | 6.54 | 6.54 | qfq | 50,778,013 | 332,367,129 | 1.55% |
| 2026-04-17 | 6.27 | 6.50 | 6.26 | 6.44 | 6.44 | qfq | 61,536,385 | 393,094,371 | 2.71% |
| 2026-04-16 | 6.19 | 6.33 | 6.12 | 6.27 | 6.27 | qfq | 38,910,848 | 243,340,776 | 1.62% |
| 2026-04-15 | 6.36 | 6.36 | 6.14 | 6.17 | 6.17 | qfq | 45,596,307 | 282,286,622 | -3.29% |
| 2026-04-14 | 6.23 | 6.38 | 6.18 | 6.38 | 6.38 | qfq | 55,698,310 | 350,703,608 | 3.24% |
| 2026-04-13 | 6.14 | 6.22 | 6.08 | 6.18 | 6.18 | qfq | 37,121,065 | 228,502,778 | 0.16% |
| 2026-04-10 | 6.10 | 6.21 | 6.02 | 6.17 | 6.17 | qfq | 53,537,825 | 329,258,075 | 1.31% |
| 2026-04-09 | 6.10 | 6.17 | 6.05 | 6.09 | 6.09 | qfq | 42,719,512 | 260,845,543 | -0.81% |
| 2026-04-08 | 6.02 | 6.16 | 5.90 | 6.14 | 6.14 | qfq | 58,835,495 | 356,072,381 | 0.99% |
| 2026-04-07 | 5.70 | 6.19 | 5.66 | 6.08 | 6.08 | qfq | 80,142,907 | 481,785,133 | 7.61% |
| 2026-04-03 | 6.03 | 6.08 | 5.63 | 5.65 | 5.65 | qfq | 61,339,343 | 351,925,843 | -6.77% |
| 2026-04-02 | 5.86 | 6.23 | 5.86 | 6.06 | 6.06 | qfq | 80,044,823 | 487,544,388 | 2.89% |
| 2026-04-01 | 6.10 | 6.12 | 5.86 | 5.89 | 5.89 | qfq | 49,700,140 | 294,174,364 | -1.51% |
| 2026-03-31 | 6.09 | 6.30 | 5.94 | 5.98 | 5.98 | qfq | 65,061,697 | 395,299,426 | -2.13% |
| 2026-03-30 | 6.11 | 6.25 | 6.00 | 6.11 | 6.11 | qfq | 104,276,799 | 634,491,666 | -3.17% |
| 2026-03-27 | 5.61 | 6.31 | 5.60 | 6.31 | 6.31 | qfq | 77,334,857 | 468,550,131 | 9.93% |
| 2026-03-26 | 5.71 | 5.88 | 5.65 | 5.74 | 5.74 | qfq | 29,982,833 | 172,646,248 | 0.53% |
| 2026-03-25 | 5.57 | 5.74 | 5.54 | 5.71 | 5.71 | qfq | 29,654,429 | 167,844,581 | 2.70% |
| 2026-03-24 | 5.57 | 5.60 | 5.36 | 5.56 | 5.56 | qfq | 33,055,880 | 180,673,557 | 1.46% |
| 2026-03-23 | 5.56 | 5.77 | 5.44 | 5.48 | 5.48 | qfq | 38,993,004 | 217,828,610 | -3.18% |
| 2026-03-20 | 5.85 | 5.88 | 5.64 | 5.66 | 5.66 | qfq | 32,658,254 | 187,309,542 | -3.25% |
| 2026-03-19 | 6.17 | 6.18 | 5.82 | 5.85 | 5.85 | qfq | 45,620,879 | 271,564,488 | -4.57% |
| 2026-03-18 | 6.21 | 6.23 | 6.05 | 6.13 | 6.13 | qfq | 33,170,350 | 202,853,132 | -1.13% |
| 2026-03-17 | 6.27 | 6.55 | 6.19 | 6.20 | 6.20 | qfq | 47,260,077 | 299,890,473 | -1.12% |
| 2026-03-16 | 6.41 | 6.55 | 6.24 | 6.27 | 6.27 | qfq | 44,333,630 | 282,140,766 | -2.64% |
| 2026-03-13 | 6.42 | 6.60 | 6.39 | 6.44 | 6.44 | qfq | 47,017,238 | 305,747,451 | 0.31% |
| 2026-03-12 | 6.41 | 6.54 | 6.33 | 6.42 | 6.42 | qfq | 46,521,345 | 299,707,893 | 0.47% |
| 2026-03-11 | 6.19 | 6.40 | 6.15 | 6.39 | 6.39 | qfq | 41,633,510 | 262,013,346 | 3.73% |
| 2026-03-10 | 6.31 | 6.37 | 6.15 | 6.16 | 6.16 | qfq | 43,732,821 | 271,888,888 | -2.84% |
| 2026-03-09 | 6.50 | 6.60 | 6.29 | 6.34 | 6.34 | qfq | 50,106,499 | 320,110,125 | -0.47% |
| 2026-03-06 | 6.10 | 6.39 | 6.05 | 6.37 | 6.37 | qfq | 42,369,262 | 265,940,544 | 4.43% |
| 2026-03-05 | 6.12 | 6.16 | 5.98 | 6.10 | 6.10 | qfq | 31,326,331 | 190,649,653 | 1.16% |
| 2026-03-04 | 6.00 | 6.18 | 5.95 | 6.03 | 6.03 | qfq | 35,710,646 | 216,271,255 | -1.15% |
| 2026-03-03 | 6.38 | 6.47 | 6.08 | 6.10 | 6.10 | qfq | 46,738,661 | 291,240,738 | -3.94% |
| 2026-03-02 | 6.32 | 6.45 | 6.21 | 6.35 | 6.35 | qfq | 43,285,977 | 274,403,325 | -1.55% |
| 2026-02-27 | 6.32 | 6.48 | 6.30 | 6.45 | 6.45 | qfq | 40,228,941 | 257,918,081 | 1.74% |
| 2026-02-26 | 6.41 | 6.51 | 6.30 | 6.34 | 6.34 | qfq | 42,563,797 | 271,188,827 | -0.94% |
| 2026-02-25 | 6.18 | 6.48 | 6.18 | 6.40 | 6.40 | qfq | 51,211,723 | 326,621,843 | 4.07% |
| 2026-02-24 | 5.92 | 6.18 | 5.91 | 6.15 | 6.15 | qfq | 43,151,319 | 263,070,253 | 5.31% |
| 2026-02-13 | 5.94 | 5.98 | 5.83 | 5.84 | 5.84 | qfq | 21,395,797 | 125,960,399 | -1.85% |
| 2026-02-12 | 6.06 | 6.10 | 5.94 | 5.95 | 5.95 | qfq | 25,772,343 | 154,467,021 | -2.14% |
| 2026-02-11 | 6.00 | 6.12 | 5.97 | 6.08 | 6.08 | qfq | 26,202,801 | 159,283,258 | 1.16% |
| 2026-02-10 | 6.03 | 6.07 | 5.96 | 6.01 | 6.01 | qfq | 21,470,650 | 128,986,984 | -0.33% |
| 2026-02-09 | 5.99 | 6.05 | 5.98 | 6.03 | 6.03 | qfq | 19,743,748 | 118,827,090 | 1.52% |
| 2026-02-06 | 5.77 | 6.00 | 5.71 | 5.94 | 5.94 | qfq | 29,042,030 | 171,741,628 | 1.54% |
| 2026-02-05 | 6.00 | 6.04 | 5.85 | 5.85 | 5.85 | qfq | 23,269,446 | 137,787,867 | -2.66% |
| 2026-02-04 | 5.96 | 6.06 | 5.87 | 6.01 | 6.01 | qfq | 24,140,523 | 144,807,831 | 1.01% |
| 2026-02-03 | 5.96 | 5.99 | 5.85 | 5.95 | 5.95 | qfq | 24,579,551 | 145,682,327 | 1.19% |
| 2026-02-02 | 6.06 | 6.15 | 5.87 | 5.88 | 5.88 | qfq | 44,128,347 | 265,640,880 | -2.81% |
| 2026-01-30 | 6.04 | 6.11 | 5.85 | 6.05 | 6.05 | qfq | 36,199,990 | 216,509,434 | -0.33% |
| 2026-01-29 | 6.13 | 6.17 | 6.03 | 6.07 | 6.07 | qfq | 36,468,714 | 222,520,238 | -1.30% |
| 2026-01-28 | 5.93 | 6.16 | 5.90 | 6.15 | 6.15 | qfq | 39,251,308 | 238,013,074 | 3.19% |
| 2026-01-27 | 6.07 | 6.11 | 5.85 | 5.96 | 5.96 | qfq | 35,358,400 | 210,036,631 | -1.97% |
| 2026-01-26 | 6.15 | 6.22 | 6.04 | 6.08 | 6.08 | qfq | 34,714,477 | 212,236,234 | -0.16% |
| 2026-01-23 | 5.98 | 6.15 | 5.97 | 6.09 | 6.09 | qfq | 32,848,867 | 198,598,222 | 1.33% |
| 2026-01-22 | 5.81 | 6.04 | 5.80 | 6.01 | 6.01 | qfq | 37,337,945 | 221,956,899 | 3.62% |
| 2026-01-21 | 5.78 | 5.84 | 5.70 | 5.80 | 5.80 | qfq | 28,518,682 | 164,790,678 | 0.00% |
| 2026-01-20 | 5.75 | 5.83 | 5.67 | 5.80 | 5.80 | qfq | 32,102,235 | 184,601,966 | 1.05% |
| 2026-01-19 | 5.53 | 5.75 | 5.50 | 5.74 | 5.74 | qfq | 41,974,765 | 237,820,817 | 3.24% |
| 2026-01-16 | 5.75 | 5.75 | 5.54 | 5.56 | 5.56 | qfq | 35,177,981 | 198,045,264 | -1.59% |
| 2026-01-15 | 5.56 | 5.75 | 5.55 | 5.65 | 5.65 | qfq | 36,040,800 | 204,096,232 | 1.07% |
| 2026-01-14 | 5.61 | 5.67 | 5.52 | 5.59 | 5.59 | qfq | 38,071,948 | 213,614,371 | 0.18% |
| 2026-01-13 | 5.59 | 5.69 | 5.55 | 5.58 | 5.58 | qfq | 36,561,916 | 205,328,101 | -0.71% |
| 2026-01-12 | 5.58 | 5.68 | 5.55 | 5.62 | 5.62 | qfq | 39,889,985 | 223,447,626 | 0.90% |
| 2026-01-09 | 5.60 | 5.62 | 5.52 | 5.57 | 5.57 | qfq | 31,161,491 | 173,271,666 | -0.89% |
| 2026-01-08 | 5.57 | 5.68 | 5.53 | 5.62 | 5.62 | qfq | 30,145,486 | 168,429,054 | 0.54% |
| 2026-01-07 | 5.65 | 5.68 | 5.53 | 5.59 | 5.59 | qfq | 27,053,456 | 151,281,687 | -1.06% |
| 2026-01-06 | 5.43 | 5.67 | 5.43 | 5.65 | 5.65 | qfq | 36,568,612 | 204,958,196 | 3.86% |
| 2026-01-05 | 5.45 | 5.48 | 5.41 | 5.44 | 5.44 | qfq | 18,148,956 | 98,681,588 | 0.18% |
| 2025-12-31 | 5.56 | 5.58 | 5.36 | 5.43 | 5.43 | qfq | 22,175,554 | 120,764,440 | -1.99% |
| 2025-12-30 | 5.60 | 5.64 | 5.48 | 5.54 | 5.54 | qfq | 22,058,995 | 122,467,017 | -1.42% |
| 2025-12-29 | 5.58 | 5.66 | 5.47 | 5.62 | 5.62 | qfq | 23,774,107 | 132,632,388 | 0.72% |
| 2025-12-26 | 5.53 | 5.73 | 5.53 | 5.58 | 5.58 | qfq | 26,723,549 | 149,671,104 | 1.82% |
| 2025-12-25 | 5.46 | 5.50 | 5.40 | 5.48 | 5.48 | qfq | 15,257,970 | 83,240,550 | 0.37% |
| 2025-12-24 | 5.47 | 5.49 | 5.43 | 5.46 | 5.46 | qfq | 14,414,843 | 78,784,936 | -0.18% |
| 2025-12-23 | 5.45 | 5.51 | 5.40 | 5.47 | 5.47 | qfq | 15,103,370 | 82,466,904 | 0.00% |
| 2025-12-22 | 5.47 | 5.51 | 5.44 | 5.47 | 5.47 | qfq | 16,154,472 | 88,427,080 | 0.18% |
| 2025-12-19 | 5.28 | 5.48 | 5.28 | 5.46 | 5.46 | qfq | 21,356,687 | 115,226,538 | 3.80% |
| 2025-12-18 | 5.28 | 5.36 | 5.25 | 5.26 | 5.26 | qfq | 14,248,149 | 75,659,549 | -0.75% |
| 2025-12-17 | 5.21 | 5.31 | 5.17 | 5.30 | 5.30 | qfq | 19,241,867 | 100,832,644 | 2.12% |
| 2025-12-16 | 5.34 | 5.36 | 5.17 | 5.19 | 5.19 | qfq | 19,424,071 | 101,575,281 | -2.63% |
| 2025-12-15 | 5.27 | 5.38 | 5.25 | 5.33 | 5.33 | qfq | 16,406,587 | 87,433,294 | 1.33% |
| 2025-12-12 | 5.33 | 5.35 | 5.25 | 5.26 | 5.26 | qfq | 16,338,871 | 86,586,808 | -0.75% |
| 2025-12-11 | 5.41 | 5.45 | 5.30 | 5.30 | 5.30 | qfq | 17,561,365 | 94,396,779 | -1.67% |
| 2025-12-10 | 5.42 | 5.42 | 5.34 | 5.39 | 5.39 | qfq | 15,277,310 | 82,147,306 | 0.00% |
| 2025-12-09 | 5.44 | 5.49 | 5.36 | 5.39 | 5.39 | qfq | 20,052,672 | 108,568,845 | -1.10% |
| 2025-12-08 | 5.53 | 5.54 | 5.38 | 5.45 | 5.45 | qfq | 21,788,300 | 118,365,300 | -0.91% |
| 2025-12-05 | 5.47 | 5.54 | 5.42 | 5.50 | 5.50 | qfq | 20,632,022 | 113,250,253 | 0.55% |
| 2025-12-04 | 5.60 | 5.61 | 5.44 | 5.47 | 5.47 | qfq | 18,744,147 | 103,122,049 | -2.32% |
| 2025-12-03 | 5.67 | 5.69 | 5.56 | 5.60 | 5.60 | qfq | 17,240,347 | 96,991,813 | -0.71% |
| 2025-12-02 | 5.65 | 5.68 | 5.54 | 5.64 | 5.64 | qfq | 22,382,108 | 125,573,916 | -0.18% |
| 2025-12-01 | 5.86 | 5.93 | 5.62 | 5.65 | 5.65 | qfq | 41,470,720 | 237,708,097 | -2.92% |
| 2025-11-28 | 5.54 | 5.88 | 5.51 | 5.82 | 5.82 | qfq | 46,095,215 | 263,282,493 | 5.24% |
| 2025-11-27 | 5.50 | 5.58 | 5.47 | 5.53 | 5.53 | qfq | 26,650,320 | 147,521,862 | 1.47% |
| 2025-11-26 | 5.51 | 5.58 | 5.44 | 5.45 | 5.45 | qfq | 21,978,490 | 120,752,486 | -0.91% |
| 2025-11-25 | 5.38 | 5.56 | 5.33 | 5.50 | 5.50 | qfq | 35,815,362 | 195,751,805 | 3.77% |
| 2025-11-24 | 5.43 | 5.45 | 5.23 | 5.30 | 5.30 | qfq | 38,577,517 | 204,960,353 | -1.30% |
| 2025-11-21 | 5.88 | 5.88 | 5.34 | 5.37 | 5.37 | qfq | 58,367,105 | 324,287,207 | -9.44% |
| 2025-11-20 | 6.04 | 6.13 | 5.90 | 5.93 | 5.93 | qfq | 30,208,300 | 181,619,120 | -1.66% |
| 2025-11-19 | 6.08 | 6.19 | 5.95 | 6.03 | 6.03 | qfq | 32,153,142 | 194,661,419 | -0.99% |
| 2025-11-18 | 6.23 | 6.37 | 6.04 | 6.09 | 6.09 | qfq | 41,437,060 | 255,422,541 | -2.25% |
| 2025-11-17 | 6.19 | 6.26 | 6.11 | 6.23 | 6.23 | qfq | 30,909,612 | 191,397,399 | 0.32% |
| 2025-11-14 | 6.33 | 6.41 | 6.20 | 6.21 | 6.21 | qfq | 49,977,841 | 314,190,729 | -2.05% |
| 2025-11-13 | 6.15 | 6.41 | 6.12 | 6.34 | 6.34 | qfq | 56,241,441 | 353,756,700 | 3.59% |
| 2025-11-12 | 6.22 | 6.25 | 6.05 | 6.12 | 6.12 | qfq | 46,454,378 | 284,370,536 | -2.24% |
| 2025-11-11 | 6.30 | 6.34 | 6.19 | 6.26 | 6.26 | qfq | 41,590,692 | 260,066,745 | 0.16% |
| 2025-11-10 | 6.45 | 6.50 | 6.23 | 6.25 | 6.25 | qfq | 84,084,528 | 533,730,462 | 0.00% |
| 2025-11-07 | 6.08 | 6.30 | 6.04 | 6.25 | 6.25 | qfq | 78,761,188 | 486,983,220 | 3.99% |
| 2025-11-06 | 6.03 | 6.10 | 5.94 | 6.01 | 6.01 | qfq | 51,543,377 | 309,413,090 | -0.33% |
| 2025-11-05 | 5.81 | 6.11 | 5.75 | 6.03 | 6.03 | qfq | 65,300,263 | 390,953,796 | 1.69% |
| 2025-11-04 | 5.94 | 6.08 | 5.85 | 5.93 | 5.93 | qfq | 59,838,069 | 356,247,938 | 0.00% |
| 2025-11-03 | 5.86 | 5.99 | 5.80 | 5.93 | 5.93 | qfq | 74,934,293 | 442,926,822 | 1.89% |
| 2025-10-31 | 5.81 | 5.94 | 5.70 | 5.82 | 5.82 | qfq | 122,953,390 | 717,205,263 | 0.34% |
| 2025-10-30 | 5.45 | 6.01 | 5.44 | 5.80 | 5.80 | qfq | 171,070,668 | 1,002,337,086 | 6.23% |
| 2025-10-29 | 5.39 | 5.48 | 5.34 | 5.46 | 5.46 | qfq | 28,092,533 | 152,812,885 | 1.87% |
| 2025-10-28 | 5.44 | 5.48 | 5.36 | 5.36 | 5.36 | qfq | 25,425,435 | 137,468,767 | -1.11% |
| 2025-10-27 | 5.44 | 5.68 | 5.41 | 5.42 | 5.42 | qfq | 40,759,526 | 223,407,166 | 1.50% |
| 2025-10-24 | 5.50 | 5.55 | 5.34 | 5.34 | 5.34 | qfq | 40,959,247 | 221,547,710 | -3.26% |
| 2025-10-23 | 5.36 | 5.60 | 5.29 | 5.52 | 5.52 | qfq | 29,385,809 | 159,165,800 | 2.99% |
| 2025-10-22 | 5.41 | 5.42 | 5.32 | 5.36 | 5.36 | qfq | 20,833,590 | 111,717,270 | -1.11% |
| 2025-10-21 | 5.29 | 5.44 | 5.25 | 5.42 | 5.42 | qfq | 34,486,354 | 185,732,849 | 2.26% |
| 2025-10-20 | 5.26 | 5.39 | 5.23 | 5.30 | 5.30 | qfq | 22,274,460 | 117,924,858 | 1.34% |
| 2025-10-17 | 5.30 | 5.40 | 5.22 | 5.23 | 5.23 | qfq | 22,642,320 | 119,865,539 | -1.32% |
| 2025-10-16 | 5.34 | 5.39 | 5.27 | 5.30 | 5.30 | qfq | 22,564,182 | 119,973,902 | -0.75% |
| 2025-10-15 | 5.33 | 5.40 | 5.28 | 5.34 | 5.34 | qfq | 19,062,332 | 101,740,726 | 0.95% |
| 2025-10-14 | 5.39 | 5.44 | 5.27 | 5.29 | 5.29 | qfq | 21,186,000 | 113,162,788 | -1.31% |
| 2025-10-13 | 5.27 | 5.37 | 5.20 | 5.36 | 5.36 | qfq | 28,619,464 | 151,217,610 | -1.47% |
| 2025-10-10 | 5.40 | 5.47 | 5.35 | 5.44 | 5.44 | qfq | 34,743,883 | 188,171,279 | 1.30% |
| 2025-10-09 | 5.26 | 5.38 | 5.26 | 5.37 | 5.37 | qfq | 32,090,133 | 171,056,542 | 2.48% |
| 2025-09-30 | 5.19 | 5.30 | 5.15 | 5.24 | 5.24 | qfq | 19,374,013 | 101,545,167 | 1.16% |
| 2025-09-29 | 5.12 | 5.19 | 5.06 | 5.18 | 5.18 | qfq | 17,289,329 | 88,740,797 | 1.37% |
| 2025-09-26 | 5.02 | 5.21 | 5.00 | 5.11 | 5.11 | qfq | 23,756,786 | 121,974,511 | 1.59% |
| 2025-09-25 | 5.08 | 5.16 | 5.03 | 5.03 | 5.03 | qfq | 17,902,065 | 90,971,219 | -1.18% |
| 2025-09-24 | 5.04 | 5.10 | 5.00 | 5.09 | 5.09 | qfq | 15,503,421 | 78,416,458 | 1.19% |
| 2025-09-23 | 5.14 | 5.15 | 4.97 | 5.03 | 5.03 | qfq | 25,623,334 | 128,712,660 | -2.33% |
| 2025-09-22 | 5.31 | 5.31 | 5.12 | 5.15 | 5.15 | qfq | 23,935,053 | 123,959,629 | -3.20% |
| 2025-09-19 | 5.23 | 5.44 | 5.21 | 5.32 | 5.32 | qfq | 30,185,352 | 160,509,600 | 2.31% |
| 2025-09-18 | 5.37 | 5.40 | 5.17 | 5.20 | 5.20 | qfq | 31,982,952 | 168,694,757 | -3.17% |
| 2025-09-17 | 5.40 | 5.42 | 5.35 | 5.37 | 5.37 | qfq | 18,277,698 | 98,284,701 | -1.29% |
| 2025-09-16 | 5.53 | 5.56 | 5.38 | 5.44 | 5.44 | qfq | 31,077,155 | 168,981,022 | -1.63% |
| 2025-09-15 | 5.39 | 5.69 | 5.39 | 5.53 | 5.53 | qfq | 50,976,132 | 283,767,150 | 2.22% |
| 2025-09-12 | 5.35 | 5.45 | 5.29 | 5.41 | 5.41 | qfq | 26,713,835 | 143,488,942 | 1.12% |
| 2025-09-11 | 5.35 | 5.37 | 5.28 | 5.35 | 5.35 | qfq | 21,772,805 | 115,703,109 | -0.37% |
| 2025-09-10 | 5.37 | 5.40 | 5.27 | 5.37 | 5.37 | qfq | 23,774,196 | 126,763,652 | -0.19% |
| 2025-09-09 | 5.41 | 5.46 | 5.36 | 5.38 | 5.38 | qfq | 36,531,368 | 197,340,073 | -0.74% |
| 2025-09-08 | 5.31 | 5.43 | 5.30 | 5.42 | 5.42 | qfq | 52,623,194 | 282,926,735 | 2.65% |
| 2025-09-05 | 5.00 | 5.30 | 5.00 | 5.28 | 5.28 | qfq | 49,531,565 | 256,688,924 | 6.02% |
| 2025-09-04 | 4.95 | 5.06 | 4.92 | 4.98 | 4.98 | qfq | 21,051,188 | 105,254,898 | 0.40% |
| 2025-09-03 | 5.05 | 5.05 | 4.93 | 4.96 | 4.96 | qfq | 16,759,630 | 83,334,352 | -1.78% |
| 2025-09-02 | 5.10 | 5.12 | 4.98 | 5.05 | 5.05 | qfq | 21,955,571 | 110,556,739 | -1.37% |
| 2025-09-01 | 5.11 | 5.17 | 5.03 | 5.12 | 5.12 | qfq | 20,917,724 | 107,028,032 | 0.20% |
| 2025-08-29 | 5.08 | 5.16 | 5.04 | 5.11 | 5.11 | qfq | 24,955,094 | 127,370,243 | 0.59% |
| 2025-08-28 | 5.10 | 5.15 | 4.96 | 5.08 | 5.08 | qfq | 28,425,180 | 143,735,481 | -0.20% |
| 2025-08-27 | 5.29 | 5.30 | 5.09 | 5.09 | 5.09 | qfq | 45,497,080 | 235,265,122 | -3.60% |
| 2025-08-26 | 5.23 | 5.30 | 5.17 | 5.28 | 5.28 | qfq | 26,456,709 | 139,104,065 | 0.76% |
| 2025-08-25 | 5.26 | 5.28 | 5.20 | 5.24 | 5.24 | qfq | 25,163,557 | 131,983,127 | 0.00% |
| 2025-08-22 | 5.28 | 5.29 | 5.16 | 5.24 | 5.24 | qfq | 23,365,486 | 121,597,832 | -0.57% |
| 2025-08-21 | 5.24 | 5.30 | 5.23 | 5.27 | 5.27 | qfq | 21,566,504 | 113,563,836 | 0.19% |
| 2025-08-20 | 5.17 | 5.29 | 5.17 | 5.26 | 5.26 | qfq | 24,529,710 | 128,642,538 | 1.35% |
| 2025-08-19 | 5.21 | 5.22 | 5.16 | 5.19 | 5.19 | qfq | 18,561,759 | 96,176,412 | -0.57% |
| 2025-08-18 | 5.26 | 5.26 | 5.18 | 5.22 | 5.22 | qfq | 26,810,298 | 139,638,639 | -0.19% |
| 2025-08-15 | 5.22 | 5.40 | 5.19 | 5.23 | 5.23 | qfq | 32,610,310 | 171,817,915 | 0.19% |
| 2025-08-14 | 5.40 | 5.42 | 5.20 | 5.22 | 5.22 | qfq | 28,421,340 | 149,626,910 | -3.15% |
| 2025-08-13 | 5.33 | 5.41 | 5.29 | 5.39 | 5.39 | qfq | 33,342,512 | 178,850,444 | 2.67% |
| 2025-08-12 | 5.42 | 5.43 | 5.22 | 5.25 | 5.25 | qfq | 32,053,640 | 169,739,809 | -3.49% |
| 2025-08-11 | 5.33 | 5.46 | 5.29 | 5.44 | 5.44 | qfq | 36,554,840 | 196,598,863 | 2.06% |
| 2025-08-08 | 5.12 | 5.36 | 5.09 | 5.33 | 5.33 | qfq | 34,671,210 | 181,679,401 | 4.10% |
| 2025-08-07 | 5.16 | 5.17 | 5.07 | 5.12 | 5.12 | qfq | 15,474,923 | 79,053,928 | -0.19% |
| 2025-08-06 | 5.16 | 5.25 | 5.10 | 5.13 | 5.13 | qfq | 19,842,204 | 102,241,226 | -0.19% |
| 2025-08-05 | 5.15 | 5.17 | 5.11 | 5.14 | 5.14 | qfq | 14,402,654 | 73,959,032 | -0.39% |
| 2025-08-04 | 5.20 | 5.20 | 5.14 | 5.16 | 5.16 | qfq | 13,672,826 | 70,488,522 | -0.77% |
| 2025-08-01 | 5.18 | 5.22 | 5.15 | 5.20 | 5.20 | qfq | 11,568,881 | 60,077,207 | 0.58% |
| 2025-07-31 | 5.28 | 5.29 | 5.14 | 5.17 | 5.17 | qfq | 19,180,170 | 99,372,304 | -2.08% |
| 2025-07-30 | 5.34 | 5.37 | 5.25 | 5.28 | 5.28 | qfq | 15,133,952 | 80,278,989 | -1.12% |
| 2025-07-29 | 5.37 | 5.41 | 5.27 | 5.34 | 5.34 | qfq | 18,545,200 | 98,667,061 | -0.56% |
| 2025-07-28 | 5.34 | 5.41 | 5.26 | 5.37 | 5.37 | qfq | 21,687,135 | 116,116,672 | 0.56% |
| 2025-07-25 | 5.37 | 5.42 | 5.31 | 5.34 | 5.34 | qfq | 23,608,550 | 126,387,153 | -0.37% |
| 2025-07-24 | 5.17 | 5.40 | 5.16 | 5.36 | 5.36 | qfq | 36,874,132 | 195,268,312 | 3.68% |
| 2025-07-23 | 5.27 | 5.30 | 5.17 | 5.17 | 5.17 | qfq | 20,146,987 | 105,295,901 | -1.90% |
| 2025-07-22 | 5.18 | 5.27 | 5.13 | 5.27 | 5.27 | qfq | 24,053,779 | 125,160,445 | 1.54% |
| 2025-07-21 | 5.07 | 5.24 | 5.06 | 5.19 | 5.19 | qfq | 29,530,170 | 153,043,651 | 3.18% |
| 2025-07-18 | 4.97 | 5.06 | 4.96 | 5.03 | 5.03 | qfq | 15,526,809 | 77,968,410 | 1.41% |
| 2025-07-17 | 4.96 | 4.98 | 4.90 | 4.96 | 4.96 | qfq | 19,548,136 | 96,399,994 | 0.40% |
| 2025-07-16 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | qfq | 27,152,380 | 133,964,723 | -1.40% |
| 2025-07-15 | 5.16 | 5.16 | 4.99 | 5.01 | 5.01 | qfq | 24,914,203 | 125,805,987 | -2.91% |
| 2025-07-14 | 5.16 | 5.20 | 5.13 | 5.16 | 5.16 | qfq | 13,457,480 | 69,415,530 | 0.00% |
| 2025-07-11 | 5.13 | 5.21 | 5.08 | 5.16 | 5.16 | qfq | 21,900,340 | 112,755,836 | 0.98% |
| 2025-07-10 | 5.10 | 5.15 | 5.10 | 5.11 | 5.11 | qfq | 15,968,625 | 81,780,468 | 0.00% |
| 2025-07-09 | 5.13 | 5.18 | 5.09 | 5.11 | 5.11 | qfq | 16,989,020 | 87,070,459 | -0.39% |
| 2025-07-08 | 4.97 | 5.16 | 4.97 | 5.13 | 5.13 | qfq | 27,017,393 | 137,409,373 | 3.01% |
| 2025-07-07 | 4.96 | 4.98 | 4.93 | 4.98 | 4.98 | qfq | 11,035,566 | 54,796,894 | 0.40% |
| 2025-07-04 | 5.04 | 5.07 | 4.94 | 4.96 | 4.96 | qfq | 24,282,680 | 121,192,854 | -1.59% |
| 2025-07-03 | 5.00 | 5.07 | 4.95 | 5.04 | 5.04 | qfq | 22,791,828 | 114,025,906 | 0.60% |
| 2025-07-02 | 5.04 | 5.12 | 5.00 | 5.01 | 5.01 | qfq | 21,916,862 | 110,209,238 | -0.79% |
| 2025-07-01 | 4.96 | 5.06 | 4.95 | 5.05 | 5.05 | qfq | 31,014,152 | 155,561,776 | 1.81% |
| 2025-06-30 | 4.87 | 5.00 | 4.81 | 4.96 | 4.96 | qfq | 28,036,414 | 137,882,193 | 1.64% |
| 2025-06-27 | 4.86 | 5.03 | 4.85 | 4.88 | 4.88 | qfq | 25,842,060 | 127,161,568 | 1.24% |
| 2025-06-26 | 4.83 | 4.88 | 4.80 | 4.82 | 4.82 | qfq | 21,558,230 | 104,297,967 | 0.21% |
| 2025-06-25 | 4.80 | 4.86 | 4.78 | 4.81 | 4.81 | qfq | 22,802,456 | 109,559,990 | -0.21% |
| 2025-06-24 | 4.64 | 4.94 | 4.61 | 4.82 | 4.82 | qfq | 39,614,297 | 189,656,977 | 3.66% |
| 2025-06-23 | 4.50 | 4.65 | 4.48 | 4.65 | 4.65 | qfq | 16,595,450 | 76,430,264 | 2.88% |
| 2025-06-20 | 4.59 | 4.61 | 4.52 | 4.52 | 4.52 | qfq | 14,664,016 | 66,784,718 | -1.74% |
| 2025-06-19 | 4.72 | 4.75 | 4.58 | 4.60 | 4.60 | qfq | 23,319,466 | 108,346,743 | -2.95% |
| 2025-06-18 | 4.75 | 4.80 | 4.71 | 4.74 | 4.74 | qfq | 20,935,683 | 99,379,981 | -0.84% |
| 2025-06-17 | 4.64 | 4.81 | 4.64 | 4.78 | 4.78 | qfq | 28,251,941 | 133,535,607 | 3.02% |
| 2025-06-16 | 4.66 | 4.67 | 4.62 | 4.64 | 4.64 | qfq | 11,029,320 | 51,196,670 | -0.22% |
| 2025-06-13 | 4.64 | 4.70 | 4.63 | 4.65 | 4.65 | qfq | 16,286,254 | 76,008,402 | -0.21% |
| 2025-06-12 | 4.68 | 4.69 | 4.62 | 4.66 | 4.66 | qfq | 12,592,490 | 58,535,530 | -0.64% |
| 2025-06-11 | 4.67 | 4.70 | 4.66 | 4.69 | 4.69 | qfq | 9,871,368 | 46,239,355 | 0.43% |
| 2025-06-10 | 4.71 | 4.72 | 4.61 | 4.67 | 4.67 | qfq | 14,702,300 | 68,584,557 | -0.85% |
| 2025-06-09 | 4.69 | 4.72 | 4.64 | 4.71 | 4.71 | qfq | 15,991,979 | 74,869,418 | 0.86% |
| 2025-06-06 | 4.59 | 4.70 | 4.58 | 4.67 | 4.67 | qfq | 19,362,841 | 90,207,658 | 1.74% |
| 2025-06-05 | 4.64 | 4.70 | 4.57 | 4.59 | 4.59 | qfq | 14,113,310 | 65,278,974 | 0.00% |
| 2025-06-04 | 4.55 | 4.60 | 4.54 | 4.59 | 4.59 | qfq | 10,638,670 | 48,586,807 | 0.88% |
| 2025-06-03 | 4.55 | 4.58 | 4.53 | 4.55 | 4.55 | qfq | 8,066,904 | 36,700,267 | -0.22% |
| 2025-05-30 | 4.61 | 4.63 | 4.55 | 4.56 | 4.56 | qfq | 10,672,610 | 48,841,447 | -1.08% |
| 2025-05-29 | 4.61 | 4.63 | 4.59 | 4.61 | 4.61 | qfq | 13,931,470 | 64,235,088 | 0.44% |
| 2025-05-28 | 4.55 | 4.72 | 4.55 | 4.59 | 4.59 | qfq | 22,566,184 | 104,736,490 | 0.44% |
| 2025-05-27 | 4.51 | 4.57 | 4.48 | 4.57 | 4.57 | qfq | 10,229,450 | 46,320,233 | 0.66% |
| 2025-05-26 | 4.49 | 4.55 | 4.49 | 4.54 | 4.54 | qfq | 9,407,286 | 42,580,951 | 0.67% |
| 2025-05-23 | 4.52 | 4.60 | 4.51 | 4.51 | 4.51 | qfq | 12,602,527 | 57,375,018 | -0.44% |
| 2025-05-22 | 4.60 | 4.62 | 4.52 | 4.53 | 4.53 | qfq | 13,849,902 | 63,087,561 | -1.95% |
| 2025-05-21 | 4.63 | 4.68 | 4.61 | 4.62 | 4.62 | qfq | 12,297,157 | 57,039,642 | -0.43% |
| 2025-05-20 | 4.65 | 4.69 | 4.59 | 4.64 | 4.64 | qfq | 16,582,700 | 76,700,934 | -0.43% |
| 2025-05-19 | 4.61 | 4.69 | 4.61 | 4.66 | 4.66 | qfq | 17,950,220 | 83,331,226 | 0.87% |
| 2025-05-16 | 4.59 | 4.63 | 4.57 | 4.62 | 4.62 | qfq | 13,629,080 | 62,823,905 | 0.43% |
| 2025-05-15 | 4.63 | 4.70 | 4.57 | 4.60 | 4.60 | qfq | 16,112,658 | 74,607,719 | -0.86% |
| 2025-05-14 | 4.56 | 4.67 | 4.55 | 4.64 | 4.64 | qfq | 24,888,208 | 114,877,364 | 1.31% |
| 2025-05-13 | 4.55 | 4.62 | 4.51 | 4.58 | 4.58 | qfq | 21,068,730 | 96,143,068 | 1.10% |
| 2025-05-12 | 4.52 | 4.58 | 4.51 | 4.53 | 4.53 | qfq | 17,420,220 | 79,039,704 | 1.34% |
| 2025-05-09 | 4.55 | 4.57 | 4.47 | 4.47 | 4.47 | qfq | 16,409,673 | 73,845,619 | -1.76% |
| 2025-05-08 | 4.54 | 4.58 | 4.50 | 4.55 | 4.55 | qfq | 19,930,480 | 90,665,060 | -0.44% |
| 2025-05-07 | 4.53 | 4.58 | 4.48 | 4.57 | 4.57 | qfq | 24,757,152 | 111,990,463 | 1.78% |
| 2025-05-06 | 4.41 | 4.49 | 4.39 | 4.49 | 4.49 | qfq | 24,943,487 | 110,986,869 | 2.51% |
| 2025-04-30 | 4.51 | 4.54 | 4.37 | 4.38 | 4.38 | qfq | 32,890,909 | 145,674,128 | -2.88% |
| 2025-04-29 | 4.47 | 4.55 | 4.45 | 4.51 | 4.51 | qfq | 39,637,268 | 178,705,576 | 1.35% |
| 2025-04-28 | 4.60 | 4.64 | 4.44 | 4.45 | 4.45 | qfq | 72,896,153 | 328,488,960 | -6.32% |
| 2025-04-25 | 4.53 | 4.75 | 4.45 | 4.75 | 4.75 | qfq | 109,800,071 | 515,796,981 | 9.95% |
| 2025-04-24 | 4.33 | 4.42 | 4.23 | 4.32 | 4.32 | qfq | 28,851,120 | 124,752,565 | -2.70% |
| 2025-04-23 | 4.16 | 4.54 | 4.13 | 4.44 | 4.44 | qfq | 33,951,103 | 146,862,574 | 7.25% |
| 2025-04-22 | 4.10 | 4.15 | 4.09 | 4.14 | 4.14 | qfq | 6,976,667 | 28,747,280 | 0.49% |
| 2025-04-21 | 4.09 | 4.12 | 4.08 | 4.12 | 4.12 | qfq | 6,524,350 | 26,789,532 | 0.24% |
| 2025-04-18 | 4.12 | 4.13 | 4.08 | 4.11 | 4.11 | qfq | 5,099,314 | 20,901,417 | 0.00% |
| 2025-04-17 | 4.07 | 4.17 | 4.06 | 4.11 | 4.11 | qfq | 9,005,107 | 37,191,055 | 0.49% |
| 2025-04-16 | 4.17 | 4.17 | 4.01 | 4.09 | 4.09 | qfq | 10,408,160 | 42,541,716 | -1.92% |
| 2025-04-15 | 4.19 | 4.20 | 4.14 | 4.17 | 4.17 | qfq | 5,454,930 | 22,743,367 | -0.24% |
| 2025-04-14 | 4.16 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 11,231,000 | 46,948,233 | 0.97% |
| 2025-04-11 | 4.11 | 4.23 | 4.09 | 4.14 | 4.14 | qfq | 11,390,110 | 47,358,791 | 0.00% |
| 2025-04-10 | 4.20 | 4.23 | 4.12 | 4.14 | 4.14 | qfq | 12,700,020 | 52,999,219 | 0.49% |
| 2025-04-09 | 3.96 | 4.18 | 3.81 | 4.12 | 4.12 | qfq | 19,764,022 | 79,252,506 | 2.74% |
| 2025-04-08 | 4.06 | 4.11 | 3.96 | 4.01 | 4.01 | qfq | 17,189,463 | 69,090,543 | -0.74% |
| 2025-04-07 | 4.31 | 4.31 | 4.04 | 4.04 | 4.04 | qfq | 25,253,300 | 103,607,418 | -10.02% |
| 2025-04-03 | 4.45 | 4.51 | 4.42 | 4.49 | 4.49 | qfq | 9,568,402 | 42,710,154 | 0.22% |
| 2025-04-02 | 4.50 | 4.51 | 4.44 | 4.48 | 4.48 | qfq | 8,679,330 | 38,796,494 | -0.44% |
| 2025-04-01 | 4.43 | 4.55 | 4.41 | 4.50 | 4.50 | qfq | 13,878,142 | 62,349,428 | 2.27% |
| 2025-03-31 | 4.49 | 4.51 | 4.36 | 4.40 | 4.40 | qfq | 15,457,350 | 68,313,456 | -2.65% |
| 2025-03-28 | 4.66 | 4.66 | 4.51 | 4.52 | 4.52 | qfq | 14,773,850 | 67,364,929 | -3.00% |
| 2025-03-27 | 4.66 | 4.73 | 4.63 | 4.66 | 4.66 | qfq | 14,761,440 | 69,033,553 | 0.00% |
| 2025-03-26 | 4.62 | 4.70 | 4.61 | 4.66 | 4.66 | qfq | 20,064,090 | 93,564,798 | 0.87% |
| 2025-03-25 | 4.53 | 4.64 | 4.50 | 4.62 | 4.62 | qfq | 18,778,660 | 86,162,006 | 1.99% |
| 2025-03-24 | 4.61 | 4.62 | 4.45 | 4.53 | 4.53 | qfq | 17,748,240 | 80,151,670 | -1.74% |
| 2025-03-21 | 4.62 | 4.65 | 4.57 | 4.61 | 4.61 | qfq | 14,325,455 | 66,047,199 | -0.22% |
| 2025-03-20 | 4.51 | 4.68 | 4.50 | 4.62 | 4.62 | qfq | 23,656,171 | 109,319,502 | 1.99% |
| 2025-03-19 | 4.50 | 4.57 | 4.49 | 4.53 | 4.53 | qfq | 14,923,516 | 67,833,959 | 0.22% |
| 2025-03-18 | 4.48 | 4.53 | 4.46 | 4.52 | 4.52 | qfq | 16,667,444 | 74,824,494 | 1.12% |
| 2025-03-17 | 4.47 | 4.50 | 4.46 | 4.47 | 4.47 | qfq | 12,168,642 | 54,437,301 | 0.22% |
| 2025-03-14 | 4.42 | 4.47 | 4.38 | 4.46 | 4.46 | qfq | 14,535,670 | 64,412,719 | 0.68% |
| 2025-03-13 | 4.47 | 4.48 | 4.38 | 4.43 | 4.43 | qfq | 12,672,260 | 55,941,169 | -0.45% |
| 2025-03-12 | 4.43 | 4.49 | 4.41 | 4.45 | 4.45 | qfq | 17,978,033 | 80,228,307 | 0.68% |
| 2025-03-11 | 4.34 | 4.42 | 4.31 | 4.42 | 4.42 | qfq | 14,390,904 | 63,018,502 | 1.38% |
| 2025-03-10 | 4.36 | 4.40 | 4.33 | 4.36 | 4.36 | qfq | 10,507,178 | 45,872,698 | 0.23% |
| 2025-03-07 | 4.33 | 4.39 | 4.32 | 4.35 | 4.35 | qfq | 12,946,678 | 56,412,159 | 0.23% |
| 2025-03-06 | 4.31 | 4.35 | 4.27 | 4.34 | 4.34 | qfq | 13,695,654 | 59,010,486 | 0.93% |
| 2025-03-05 | 4.37 | 4.38 | 4.27 | 4.30 | 4.30 | qfq | 12,478,300 | 53,731,192 | -1.60% |
| 2025-03-04 | 4.35 | 4.41 | 4.31 | 4.37 | 4.37 | qfq | 16,388,748 | 71,214,051 | 0.23% |
| 2025-03-03 | 4.34 | 4.47 | 4.33 | 4.36 | 4.36 | qfq | 21,481,460 | 94,734,319 | 0.93% |
| 2025-02-28 | 4.37 | 4.41 | 4.31 | 4.32 | 4.32 | qfq | 10,833,466 | 47,157,601 | -1.37% |
| 2025-02-27 | 4.40 | 4.42 | 4.33 | 4.38 | 4.38 | qfq | 12,783,688 | 55,821,278 | -0.68% |
| 2025-02-26 | 4.35 | 4.48 | 4.33 | 4.41 | 4.41 | qfq | 21,509,875 | 94,870,186 | 2.80% |
| 2025-02-25 | 4.33 | 4.35 | 4.28 | 4.29 | 4.29 | qfq | 10,224,425 | 44,115,486 | -1.38% |
| 2025-02-24 | 4.32 | 4.36 | 4.29 | 4.35 | 4.35 | qfq | 11,374,491 | 49,145,030 | 0.93% |
| 2025-02-21 | 4.29 | 4.31 | 4.25 | 4.31 | 4.31 | qfq | 12,840,455 | 54,976,349 | 0.23% |
| 2025-02-20 | 4.28 | 4.33 | 4.26 | 4.30 | 4.30 | qfq | 10,141,302 | 43,592,598 | -0.23% |
| 2025-02-19 | 4.28 | 4.31 | 4.24 | 4.31 | 4.31 | qfq | 12,927,153 | 55,104,498 | 0.94% |
| 2025-02-18 | 4.38 | 4.39 | 4.25 | 4.27 | 4.27 | qfq | 12,116,540 | 52,346,496 | -2.29% |
| 2025-02-17 | 4.36 | 4.39 | 4.33 | 4.37 | 4.37 | qfq | 10,608,988 | 46,268,367 | 0.92% |
| 2025-02-14 | 4.39 | 4.42 | 4.32 | 4.33 | 4.33 | qfq | 11,529,789 | 50,171,154 | -1.14% |
| 2025-02-13 | 4.47 | 4.52 | 4.38 | 4.38 | 4.38 | qfq | 14,506,840 | 64,314,230 | -2.23% |
| 2025-02-12 | 4.44 | 4.51 | 4.42 | 4.48 | 4.48 | qfq | 18,942,320 | 84,649,971 | 1.36% |
| 2025-02-11 | 4.49 | 4.52 | 4.37 | 4.42 | 4.42 | qfq | 26,661,135 | 117,898,658 | 1.38% |
| 2025-02-10 | 4.17 | 4.38 | 4.17 | 4.36 | 4.36 | qfq | 28,694,331 | 123,165,029 | 4.56% |
| 2025-02-07 | 4.13 | 4.19 | 4.11 | 4.17 | 4.17 | qfq | 15,573,260 | 64,723,336 | 1.21% |
| 2025-02-06 | 4.09 | 4.12 | 4.07 | 4.12 | 4.12 | qfq | 10,984,860 | 44,996,194 | 0.49% |
| 2025-02-05 | 4.11 | 4.14 | 4.06 | 4.10 | 4.10 | qfq | 7,735,020 | 31,669,153 | -0.24% |
| 2025-01-27 | 4.10 | 4.20 | 4.09 | 4.11 | 4.11 | qfq | 9,372,570 | 38,816,371 | 0.49% |
| 2025-01-24 | 4.05 | 4.13 | 4.03 | 4.09 | 4.09 | qfq | 8,893,083 | 36,229,919 | 0.49% |
| 2025-01-23 | 4.06 | 4.23 | 4.06 | 4.07 | 4.07 | qfq | 17,929,657 | 74,066,260 | 0.99% |
| 2025-01-22 | 4.16 | 4.17 | 3.99 | 4.03 | 4.03 | qfq | 21,623,012 | 87,250,704 | -5.62% |
| 2025-01-21 | 4.36 | 4.38 | 4.26 | 4.27 | 4.27 | qfq | 12,004,173 | 51,691,564 | -2.06% |
| 2025-01-20 | 4.39 | 4.41 | 4.31 | 4.36 | 4.36 | qfq | 8,486,722 | 36,942,912 | -0.23% |
| 2025-01-17 | 4.26 | 4.40 | 4.25 | 4.37 | 4.37 | qfq | 19,583,636 | 84,899,108 | 2.10% |
| 2025-01-16 | 4.29 | 4.34 | 4.22 | 4.28 | 4.28 | qfq | 13,272,758 | 56,910,380 | 0.23% |
| 2025-01-15 | 4.27 | 4.28 | 4.17 | 4.27 | 4.27 | qfq | 12,794,304 | 54,242,643 | -0.23% |
| 2025-01-14 | 4.18 | 4.29 | 4.18 | 4.28 | 4.28 | qfq | 11,142,930 | 47,246,997 | 2.15% |
| 2025-01-13 | 4.21 | 4.25 | 4.15 | 4.19 | 4.19 | qfq | 9,980,950 | 41,773,924 | -0.95% |
| 2025-01-10 | 4.35 | 4.39 | 4.23 | 4.23 | 4.23 | qfq | 11,742,936 | 50,231,908 | -2.98% |
| 2025-01-09 | 4.35 | 4.43 | 4.35 | 4.36 | 4.36 | qfq | 7,724,260 | 33,916,364 | -0.23% |
| 2025-01-08 | 4.41 | 4.43 | 4.31 | 4.37 | 4.37 | qfq | 8,289,494 | 36,190,735 | -1.58% |
| 2025-01-07 | 4.42 | 4.46 | 4.39 | 4.44 | 4.44 | qfq | 7,390,000 | 32,716,481 | 0.23% |
| 2025-01-06 | 4.40 | 4.46 | 4.29 | 4.43 | 4.43 | qfq | 12,401,824 | 54,618,554 | 0.45% |
| 2025-01-03 | 4.51 | 4.57 | 4.35 | 4.41 | 4.41 | qfq | 15,212,105 | 67,753,071 | -2.22% |
| 2025-01-02 | 4.56 | 4.60 | 4.44 | 4.51 | 4.51 | qfq | 14,785,240 | 66,796,381 | -1.31% |
| 2024-12-31 | 4.57 | 4.63 | 4.51 | 4.57 | 4.57 | qfq | 14,663,048 | 66,965,419 | -0.22% |
| 2024-12-30 | 4.61 | 4.63 | 4.51 | 4.58 | 4.58 | qfq | 13,763,551 | 62,536,586 | -0.87% |
| 2024-12-27 | 4.55 | 4.66 | 4.55 | 4.62 | 4.62 | qfq | 12,150,531 | 56,168,451 | 1.32% |
| 2024-12-26 | 4.55 | 4.65 | 4.53 | 4.56 | 4.56 | qfq | 11,002,176 | 50,543,319 | 0.22% |
| 2024-12-25 | 4.56 | 4.57 | 4.47 | 4.55 | 4.55 | qfq | 12,122,110 | 54,745,945 | -0.22% |
| 2024-12-24 | 4.51 | 4.56 | 4.49 | 4.56 | 4.56 | qfq | 10,559,726 | 47,955,147 | 1.33% |
| 2024-12-23 | 4.63 | 4.63 | 4.48 | 4.50 | 4.50 | qfq | 14,815,160 | 67,304,098 | -2.81% |
| 2024-12-20 | 4.66 | 4.68 | 4.61 | 4.63 | 4.63 | qfq | 12,490,351 | 57,908,247 | -0.64% |
| 2024-12-19 | 4.66 | 4.68 | 4.60 | 4.66 | 4.66 | qfq | 11,748,300 | 54,516,188 | -0.64% |
| 2024-12-18 | 4.72 | 4.79 | 4.67 | 4.69 | 4.69 | qfq | 15,533,401 | 73,451,600 | 0.00% |
| 2024-12-17 | 4.89 | 4.98 | 4.67 | 4.69 | 4.69 | qfq | 23,542,630 | 112,591,018 | -3.89% |
| 2024-12-16 | 4.78 | 4.94 | 4.78 | 4.88 | 4.88 | qfq | 24,075,160 | 117,325,853 | 1.88% |
| 2024-12-13 | 4.91 | 4.91 | 4.79 | 4.79 | 4.79 | qfq | 19,129,736 | 92,585,454 | -2.64% |
| 2024-12-12 | 4.92 | 4.94 | 4.83 | 4.92 | 4.92 | qfq | 20,925,597 | 102,346,439 | 0.20% |
| 2024-12-11 | 4.87 | 4.94 | 4.86 | 4.91 | 4.91 | qfq | 19,768,767 | 96,987,248 | 1.03% |
| 2024-12-10 | 4.96 | 5.05 | 4.86 | 4.86 | 4.86 | qfq | 32,635,758 | 161,098,187 | 0.00% |
| 2024-12-09 | 4.81 | 4.91 | 4.78 | 4.86 | 4.86 | qfq | 26,271,624 | 127,294,808 | 1.25% |
| 2024-12-06 | 4.68 | 4.83 | 4.66 | 4.80 | 4.80 | qfq | 24,065,700 | 114,484,782 | 2.78% |
| 2024-12-05 | 4.65 | 4.68 | 4.61 | 4.67 | 4.67 | qfq | 14,432,866 | 67,078,500 | 0.43% |
| 2024-12-04 | 4.74 | 4.75 | 4.63 | 4.65 | 4.65 | qfq | 21,417,816 | 100,414,926 | -2.52% |
| 2024-12-03 | 4.82 | 4.83 | 4.72 | 4.77 | 4.77 | qfq | 20,930,942 | 99,548,924 | -1.04% |
| 2024-12-02 | 4.73 | 4.84 | 4.70 | 4.82 | 4.82 | qfq | 27,704,538 | 132,443,810 | 1.90% |
| 2024-11-29 | 4.74 | 4.77 | 4.66 | 4.73 | 4.73 | qfq | 22,960,019 | 108,426,044 | -0.42% |
| 2024-11-28 | 4.80 | 4.86 | 4.73 | 4.75 | 4.75 | qfq | 25,710,655 | 123,216,991 | -1.66% |
| 2024-11-27 | 4.97 | 4.97 | 4.67 | 4.83 | 4.83 | qfq | 47,958,097 | 230,168,956 | -3.59% |
| 2024-11-26 | 4.86 | 5.06 | 4.73 | 5.01 | 5.01 | qfq | 65,851,118 | 324,921,027 | 3.30% |
| 2024-11-25 | 4.70 | 4.85 | 4.62 | 4.85 | 4.85 | qfq | 31,736,740 | 150,342,764 | 3.19% |
| 2024-11-22 | 4.72 | 4.93 | 4.69 | 4.70 | 4.70 | qfq | 45,489,630 | 218,412,546 | -0.84% |
| 2024-11-21 | 4.72 | 4.87 | 4.69 | 4.74 | 4.74 | qfq | 21,120,428 | 100,286,044 | 0.64% |
| 2024-11-20 | 4.56 | 4.74 | 4.55 | 4.71 | 4.71 | qfq | 27,858,913 | 130,655,159 | 2.84% |
| 2024-11-19 | 4.50 | 4.59 | 4.42 | 4.58 | 4.58 | qfq | 16,751,114 | 75,494,858 | 2.23% |
| 2024-11-18 | 4.54 | 4.66 | 4.47 | 4.48 | 4.48 | qfq | 21,101,780 | 96,176,947 | -0.22% |
| 2024-11-15 | 4.61 | 4.64 | 4.49 | 4.49 | 4.49 | qfq | 20,042,534 | 91,428,216 | -3.23% |
| 2024-11-14 | 4.66 | 4.80 | 4.61 | 4.64 | 4.64 | qfq | 29,254,450 | 137,540,010 | 0.00% |
| 2024-11-13 | 4.60 | 4.70 | 4.54 | 4.64 | 4.64 | qfq | 16,563,671 | 76,441,895 | 0.22% |
| 2024-11-12 | 4.66 | 4.74 | 4.59 | 4.63 | 4.63 | qfq | 21,444,920 | 100,325,766 | -0.43% |
| 2024-11-11 | 4.61 | 4.66 | 4.58 | 4.65 | 4.65 | qfq | 17,271,495 | 79,837,282 | 0.65% |
| 2024-11-08 | 4.72 | 4.75 | 4.59 | 4.62 | 4.62 | qfq | 19,040,067 | 88,515,948 | -1.07% |
| 2024-11-07 | 4.54 | 4.69 | 4.52 | 4.67 | 4.67 | qfq | 17,909,271 | 82,944,194 | 2.64% |
| 2024-11-06 | 4.57 | 4.61 | 4.51 | 4.55 | 4.55 | qfq | 16,049,547 | 73,287,473 | -0.22% |
| 2024-11-05 | 4.46 | 4.60 | 4.44 | 4.56 | 4.56 | qfq | 19,422,613 | 87,892,412 | 2.01% |
| 2024-11-04 | 4.43 | 4.48 | 4.38 | 4.47 | 4.47 | qfq | 15,825,644 | 69,986,710 | 0.90% |
| 2024-11-01 | 4.47 | 4.59 | 4.41 | 4.43 | 4.43 | qfq | 23,983,380 | 107,866,200 | -1.12% |
| 2024-10-31 | 4.45 | 4.55 | 4.43 | 4.48 | 4.48 | qfq | 31,243,982 | 139,729,579 | -3.03% |
| 2024-10-30 | 4.59 | 4.64 | 4.53 | 4.62 | 4.62 | qfq | 12,360,694 | 56,694,309 | 0.65% |
| 2024-10-29 | 4.73 | 4.76 | 4.58 | 4.59 | 4.59 | qfq | 19,234,244 | 89,234,524 | -2.75% |
| 2024-10-28 | 4.63 | 4.72 | 4.61 | 4.72 | 4.72 | qfq | 17,844,665 | 83,565,299 | 1.94% |
| 2024-10-25 | 4.50 | 4.65 | 4.49 | 4.63 | 4.63 | qfq | 20,531,524 | 94,725,302 | 3.12% |
| 2024-10-24 | 4.47 | 4.52 | 4.45 | 4.49 | 4.49 | qfq | 12,482,429 | 55,938,920 | 0.00% |
| 2024-10-23 | 4.40 | 4.49 | 4.39 | 4.49 | 4.49 | qfq | 17,649,899 | 78,705,141 | 2.05% |
| 2024-10-22 | 4.35 | 4.40 | 4.33 | 4.40 | 4.40 | qfq | 13,841,089 | 60,571,460 | 1.15% |
| 2024-10-21 | 4.35 | 4.42 | 4.32 | 4.35 | 4.35 | qfq | 17,953,354 | 78,364,885 | 0.00% |
| 2024-10-18 | 4.21 | 4.40 | 4.21 | 4.35 | 4.35 | qfq | 18,919,664 | 81,739,118 | 2.59% |
| 2024-10-17 | 4.42 | 4.57 | 4.24 | 4.24 | 4.24 | qfq | 24,767,967 | 108,196,049 | -3.20% |
| 2024-10-16 | 4.13 | 4.50 | 4.12 | 4.38 | 4.38 | qfq | 26,026,111 | 113,041,806 | 4.04% |
| 2024-10-15 | 4.24 | 4.29 | 4.18 | 4.21 | 4.21 | qfq | 10,873,706 | 46,056,702 | -1.17% |
| 2024-10-14 | 4.23 | 4.29 | 4.18 | 4.26 | 4.26 | qfq | 12,409,389 | 52,704,318 | 1.43% |
| 2024-10-11 | 4.34 | 4.36 | 4.15 | 4.20 | 4.20 | qfq | 15,047,656 | 63,925,384 | -3.67% |
| 2024-10-10 | 4.36 | 4.48 | 4.26 | 4.36 | 4.36 | qfq | 20,703,022 | 90,520,736 | 0.46% |
| 2024-10-09 | 4.70 | 4.71 | 4.33 | 4.34 | 4.34 | qfq | 28,873,548 | 129,829,845 | -9.77% |
| 2024-10-08 | 5.04 | 5.04 | 4.61 | 4.81 | 4.81 | qfq | 42,671,969 | 205,823,825 | 5.02% |
| 2024-09-30 | 4.40 | 4.62 | 4.32 | 4.58 | 4.58 | qfq | 38,643,567 | 173,620,772 | 7.51% |
| 2024-09-27 | 4.17 | 4.31 | 4.14 | 4.26 | 4.26 | qfq | 20,372,698 | 85,947,361 | 3.40% |
| 2024-09-26 | 3.93 | 4.13 | 3.93 | 4.12 | 4.12 | qfq | 14,268,978 | 57,632,191 | 4.57% |
| 2024-09-25 | 3.93 | 4.02 | 3.90 | 3.94 | 3.94 | qfq | 12,077,139 | 48,016,529 | 1.81% |
| 2024-09-24 | 3.69 | 3.87 | 3.69 | 3.87 | 3.87 | qfq | 11,586,284 | 43,982,928 | 5.16% |
| 2024-09-23 | 3.64 | 3.69 | 3.63 | 3.68 | 3.68 | qfq | 4,567,570 | 16,752,007 | 1.10% |
| 2024-09-20 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | qfq | 5,776,644 | 21,114,159 | -1.09% |
| 2024-09-19 | 3.56 | 3.69 | 3.55 | 3.68 | 3.68 | qfq | 8,141,693 | 29,678,203 | 3.95% |
| 2024-09-18 | 3.67 | 3.68 | 3.51 | 3.54 | 3.54 | qfq | 9,305,843 | 33,151,093 | -3.28% |
| 2024-09-13 | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | qfq | 3,874,430 | 14,216,099 | -1.08% |
| 2024-09-12 | 3.68 | 3.72 | 3.67 | 3.70 | 3.70 | qfq | 3,867,280 | 14,299,564 | 0.54% |
| 2024-09-11 | 3.69 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 4,387,253 | 16,184,285 | -0.81% |
| 2024-09-10 | 3.75 | 3.77 | 3.66 | 3.71 | 3.71 | qfq | 4,925,790 | 18,265,337 | -0.80% |
| 2024-09-09 | 3.77 | 3.81 | 3.72 | 3.74 | 3.74 | qfq | 4,691,703 | 17,600,516 | -1.06% |
| 2024-09-06 | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | qfq | 4,050,340 | 15,389,075 | -1.31% |
| 2024-09-05 | 3.82 | 3.85 | 3.81 | 3.83 | 3.83 | qfq | 4,990,678 | 19,102,811 | 0.79% |
| 2024-09-04 | 3.81 | 3.86 | 3.79 | 3.80 | 3.80 | qfq | 5,953,369 | 22,778,477 | -1.04% |
| 2024-09-03 | 3.81 | 3.89 | 3.80 | 3.84 | 3.84 | qfq | 5,231,960 | 20,121,970 | 1.05% |
| 2024-09-02 | 3.83 | 3.87 | 3.80 | 3.80 | 3.80 | qfq | 7,002,010 | 26,870,022 | -1.04% |
| 2024-08-30 | 3.81 | 3.86 | 3.79 | 3.84 | 3.84 | qfq | 7,614,350 | 29,190,768 | 1.05% |
| 2024-08-29 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | qfq | 5,126,501 | 19,325,793 | 1.60% |
| 2024-08-28 | 3.70 | 3.77 | 3.69 | 3.74 | 3.74 | qfq | 3,588,548 | 13,409,258 | 0.54% |
| 2024-08-27 | 3.77 | 3.81 | 3.69 | 3.72 | 3.72 | qfq | 5,045,370 | 18,868,229 | -1.59% |
| 2024-08-26 | 3.68 | 3.81 | 3.67 | 3.78 | 3.78 | qfq | 5,702,070 | 21,483,479 | 2.72% |
| 2024-08-23 | 3.70 | 3.74 | 3.65 | 3.68 | 3.68 | qfq | 4,177,020 | 15,385,203 | -0.81% |
| 2024-08-22 | 3.79 | 3.82 | 3.71 | 3.71 | 3.71 | qfq | 4,361,560 | 16,376,724 | -2.11% |
| 2024-08-21 | 3.75 | 3.81 | 3.71 | 3.79 | 3.79 | qfq | 6,396,374 | 24,057,191 | 0.26% |
| 2024-08-20 | 3.80 | 3.90 | 3.77 | 3.78 | 3.78 | qfq | 7,865,771 | 30,067,787 | -0.79% |
| 2024-08-19 | 3.81 | 3.84 | 3.79 | 3.81 | 3.81 | qfq | 3,336,200 | 12,718,752 | 0.00% |
| 2024-08-16 | 3.85 | 3.87 | 3.80 | 3.81 | 3.81 | qfq | 4,970,350 | 19,024,047 | -1.04% |
| 2024-08-15 | 3.82 | 3.88 | 3.80 | 3.85 | 3.85 | qfq | 5,315,501 | 20,458,055 | 0.52% |
| 2024-08-14 | 3.87 | 3.90 | 3.83 | 3.83 | 3.83 | qfq | 2,726,903 | 10,502,566 | -1.54% |
| 2024-08-13 | 3.83 | 3.89 | 3.79 | 3.89 | 3.89 | qfq | 4,450,322 | 17,110,227 | 1.83% |
| 2024-08-12 | 3.86 | 3.88 | 3.81 | 3.82 | 3.82 | qfq | 2,867,686 | 11,016,315 | -1.29% |
| 2024-08-09 | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | qfq | 3,190,352 | 12,407,644 | -0.51% |
| 2024-08-08 | 3.85 | 3.90 | 3.83 | 3.89 | 3.89 | qfq | 3,405,610 | 13,188,204 | 1.04% |
| 2024-08-07 | 3.84 | 3.87 | 3.80 | 3.85 | 3.85 | qfq | 3,278,981 | 12,613,150 | 0.26% |
| 2024-08-06 | 3.80 | 3.85 | 3.79 | 3.84 | 3.84 | qfq | 4,287,605 | 16,385,283 | 1.86% |
| 2024-08-05 | 3.85 | 3.90 | 3.77 | 3.77 | 3.77 | qfq | 5,267,215 | 20,190,371 | -2.33% |
| 2024-08-02 | 3.88 | 3.92 | 3.85 | 3.86 | 3.86 | qfq | 4,243,697 | 16,503,967 | -1.28% |
| 2024-08-01 | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | qfq | 4,173,479 | 16,348,324 | -0.51% |
| 2024-07-31 | 3.83 | 3.93 | 3.81 | 3.93 | 3.93 | qfq | 6,207,657 | 24,177,154 | 2.61% |
| 2024-07-30 | 3.78 | 3.84 | 3.76 | 3.83 | 3.83 | qfq | 3,139,608 | 11,968,595 | 1.06% |
| 2024-07-29 | 3.79 | 3.83 | 3.75 | 3.79 | 3.79 | qfq | 3,345,773 | 12,673,868 | 0.53% |
| 2024-07-26 | 3.70 | 3.78 | 3.70 | 3.77 | 3.77 | qfq | 4,168,311 | 15,656,063 | 2.45% |
| 2024-07-25 | 3.63 | 3.70 | 3.60 | 3.68 | 3.68 | qfq | 3,685,846 | 13,485,269 | 1.10% |
| 2024-07-24 | 3.68 | 3.70 | 3.61 | 3.64 | 3.64 | qfq | 4,307,380 | 15,717,964 | -1.09% |
| 2024-07-23 | 3.74 | 3.79 | 3.67 | 3.68 | 3.68 | qfq | 4,531,478 | 16,910,674 | -1.60% |
| 2024-07-22 | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 3,035,280 | 11,355,992 | -0.27% |
| 2024-07-19 | 3.74 | 3.79 | 3.71 | 3.75 | 3.75 | qfq | 3,342,474 | 12,518,738 | -0.53% |
| 2024-07-18 | 3.77 | 3.79 | 3.72 | 3.77 | 3.77 | qfq | 4,559,820 | 17,102,798 | -0.53% |
| 2024-07-17 | 3.83 | 3.84 | 3.79 | 3.79 | 3.79 | qfq | 3,529,390 | 13,437,380 | -1.04% |
| 2024-07-16 | 3.86 | 3.86 | 3.79 | 3.83 | 3.83 | qfq | 4,100,904 | 15,660,921 | -0.52% |
| 2024-07-15 | 3.91 | 3.91 | 3.84 | 3.85 | 3.85 | qfq | 4,417,680 | 17,060,858 | -1.79% |
| 2024-07-12 | 3.91 | 3.98 | 3.91 | 3.92 | 3.92 | qfq | 6,124,590 | 24,104,678 | 0.51% |
| 2024-07-11 | 3.81 | 3.90 | 3.79 | 3.90 | 3.90 | qfq | 8,607,461 | 33,250,185 | 4.28% |
| 2024-07-10 | 3.76 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 4,880,946 | 18,395,629 | -1.32% |
| 2024-07-09 | 3.76 | 3.80 | 3.64 | 3.79 | 3.79 | qfq | 5,672,697 | 21,194,126 | 1.61% |
| 2024-07-08 | 3.83 | 3.85 | 3.71 | 3.73 | 3.73 | qfq | 5,084,262 | 19,117,905 | -3.12% |
| 2024-07-05 | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | qfq | 3,813,840 | 14,670,321 | 0.26% |
| 2024-07-04 | 3.98 | 3.98 | 3.83 | 3.84 | 3.84 | qfq | 5,198,790 | 20,185,328 | -3.03% |
| 2024-07-03 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | qfq | 5,238,485 | 20,807,235 | 0.25% |
| 2024-07-02 | 3.95 | 3.97 | 3.91 | 3.95 | 3.95 | qfq | 5,222,498 | 20,607,897 | 0.77% |
| 2024-07-01 | 3.82 | 3.92 | 3.80 | 3.92 | 3.92 | qfq | 6,445,631 | 24,886,538 | 2.62% |
| 2024-06-28 | 3.84 | 3.89 | 3.79 | 3.82 | 3.82 | qfq | 5,822,402 | 22,399,900 | -1.80% |
| 2024-06-27 | 3.95 | 3.97 | 3.88 | 3.89 | 3.81 | qfq | 5,298,410 | 20,775,437 | -1.77% |
| 2024-06-26 | 3.87 | 3.98 | 3.82 | 3.96 | 3.88 | qfq | 6,690,020 | 26,068,839 | 2.86% |
| 2024-06-25 | 3.85 | 3.90 | 3.80 | 3.85 | 3.77 | qfq | 6,801,450 | 26,263,988 | 0.00% |
| 2024-06-24 | 4.00 | 4.01 | 3.83 | 3.85 | 3.77 | qfq | 11,210,629 | 43,660,180 | -4.47% |
| 2024-06-21 | 4.02 | 4.08 | 3.99 | 4.03 | 3.95 | qfq | 4,395,911 | 17,760,536 | 0.50% |
| 2024-06-20 | 4.09 | 4.12 | 4.00 | 4.01 | 3.93 | qfq | 5,685,474 | 22,983,822 | -1.96% |
| 2024-06-19 | 4.12 | 4.15 | 4.08 | 4.09 | 4.01 | qfq | 4,917,795 | 20,184,073 | -0.49% |
| 2024-06-18 | 4.03 | 4.14 | 4.01 | 4.11 | 4.03 | qfq | 8,398,989 | 34,356,656 | 2.49% |
| 2024-06-17 | 4.01 | 4.06 | 3.99 | 4.01 | 3.93 | qfq | 5,788,845 | 23,282,821 | -0.74% |
| 2024-06-14 | 4.04 | 4.06 | 3.99 | 4.04 | 3.96 | qfq | 10,089,569 | 40,524,004 | -0.49% |
| 2024-06-13 | 4.14 | 4.15 | 4.03 | 4.06 | 3.98 | qfq | 9,282,590 | 37,771,721 | -1.93% |
| 2024-06-12 | 4.10 | 4.16 | 4.09 | 4.14 | 4.05 | qfq | 5,560,682 | 22,951,213 | 0.49% |
| 2024-06-11 | 4.16 | 4.18 | 4.08 | 4.12 | 4.04 | qfq | 7,127,628 | 29,330,381 | -1.20% |
| 2024-06-07 | 4.12 | 4.22 | 4.10 | 4.17 | 4.08 | qfq | 9,287,022 | 38,513,989 | 2.21% |
| 2024-06-06 | 4.21 | 4.26 | 4.04 | 4.08 | 4.00 | qfq | 11,923,270 | 49,042,722 | -2.86% |
| 2024-06-05 | 4.29 | 4.29 | 4.18 | 4.20 | 4.11 | qfq | 7,923,470 | 33,548,788 | -2.33% |
| 2024-06-04 | 4.28 | 4.32 | 4.22 | 4.30 | 4.21 | qfq | 7,518,820 | 32,101,224 | -0.23% |
| 2024-06-03 | 4.44 | 4.45 | 4.28 | 4.31 | 4.22 | qfq | 11,952,660 | 51,869,791 | -3.15% |
| 2024-05-31 | 4.50 | 4.51 | 4.44 | 4.45 | 4.36 | qfq | 8,194,750 | 36,609,864 | -1.33% |
| 2024-05-30 | 4.50 | 4.63 | 4.47 | 4.51 | 4.42 | qfq | 9,156,690 | 41,625,344 | 0.45% |
| 2024-05-29 | 4.50 | 4.55 | 4.45 | 4.49 | 4.40 | qfq | 8,034,180 | 36,158,599 | -0.44% |
| 2024-05-28 | 4.55 | 4.59 | 4.50 | 4.51 | 4.42 | qfq | 6,212,174 | 28,202,107 | -1.10% |
| 2024-05-27 | 4.54 | 4.57 | 4.47 | 4.56 | 4.47 | qfq | 7,121,942 | 32,157,106 | 0.22% |
| 2024-05-24 | 4.52 | 4.61 | 4.51 | 4.55 | 4.46 | qfq | 8,152,323 | 37,204,213 | 0.22% |
| 2024-05-23 | 4.70 | 4.70 | 4.52 | 4.54 | 4.45 | qfq | 13,724,537 | 62,764,399 | -3.81% |
| 2024-05-22 | 4.75 | 4.79 | 4.69 | 4.72 | 4.62 | qfq | 8,465,466 | 39,986,390 | -0.63% |
| 2024-05-21 | 4.84 | 4.85 | 4.72 | 4.75 | 4.65 | qfq | 9,487,639 | 45,265,701 | -2.46% |
| 2024-05-20 | 4.84 | 4.92 | 4.83 | 4.87 | 4.77 | qfq | 12,112,990 | 58,986,262 | 1.04% |
| 2024-05-17 | 4.75 | 4.82 | 4.73 | 4.82 | 4.72 | qfq | 9,506,432 | 45,427,175 | 1.69% |
| 2024-05-16 | 4.74 | 4.87 | 4.72 | 4.74 | 4.64 | qfq | 11,017,902 | 52,814,695 | 0.64% |
| 2024-05-15 | 4.73 | 4.77 | 4.67 | 4.71 | 4.61 | qfq | 7,152,240 | 33,688,230 | -0.42% |
| 2024-05-14 | 4.73 | 4.81 | 4.72 | 4.73 | 4.63 | qfq | 8,433,200 | 40,082,765 | -0.21% |
| 2024-05-13 | 4.82 | 4.82 | 4.72 | 4.74 | 4.64 | qfq | 9,098,640 | 43,289,527 | -2.07% |
| 2024-05-10 | 4.93 | 4.95 | 4.81 | 4.84 | 4.74 | qfq | 10,044,812 | 48,883,790 | -1.02% |
| 2024-05-09 | 4.87 | 4.99 | 4.84 | 4.89 | 4.79 | qfq | 11,422,690 | 56,217,460 | 1.03% |
| 2024-05-08 | 4.92 | 5.05 | 4.82 | 4.84 | 4.74 | qfq | 14,762,370 | 72,378,510 | -2.02% |
| 2024-05-07 | 4.80 | 4.94 | 4.75 | 4.94 | 4.84 | qfq | 18,912,588 | 92,124,147 | 2.70% |
| 2024-05-06 | 4.65 | 4.81 | 4.63 | 4.81 | 4.71 | qfq | 17,811,925 | 84,378,697 | 4.34% |
| 2024-04-30 | 4.59 | 4.63 | 4.52 | 4.61 | 4.52 | qfq | 13,461,079 | 61,614,557 | 0.44% |
| 2024-04-29 | 4.39 | 4.59 | 4.34 | 4.59 | 4.50 | qfq | 19,329,285 | 87,100,779 | 2.91% |
| 2024-04-26 | 4.46 | 4.48 | 4.35 | 4.46 | 4.37 | qfq | 19,729,342 | 87,348,626 | -1.76% |
| 2024-04-25 | 4.30 | 4.74 | 4.30 | 4.54 | 4.45 | qfq | 25,561,474 | 116,973,881 | 4.85% |
| 2024-04-24 | 4.32 | 4.36 | 4.29 | 4.33 | 4.24 | qfq | 7,718,010 | 33,304,601 | 0.00% |
| 2024-04-23 | 4.40 | 4.43 | 4.31 | 4.33 | 4.24 | qfq | 7,478,390 | 32,576,411 | -1.59% |
| 2024-04-22 | 4.47 | 4.52 | 4.39 | 4.40 | 4.31 | qfq | 9,965,142 | 44,244,717 | -1.35% |
| 2024-04-19 | 4.34 | 4.54 | 4.33 | 4.46 | 4.37 | qfq | 11,013,540 | 49,089,763 | 2.29% |
| 2024-04-18 | 4.38 | 4.43 | 4.31 | 4.36 | 4.27 | qfq | 10,448,940 | 45,750,626 | -0.46% |
| 2024-04-17 | 4.17 | 4.41 | 4.16 | 4.38 | 4.29 | qfq | 13,441,068 | 58,126,152 | 5.80% |
| 2024-04-16 | 4.55 | 4.55 | 4.12 | 4.14 | 4.05 | qfq | 22,434,871 | 95,968,922 | -9.41% |
| 2024-04-15 | 4.74 | 4.76 | 4.47 | 4.57 | 4.48 | qfq | 18,678,958 | 85,667,737 | -3.99% |
| 2024-04-12 | 4.75 | 4.85 | 4.69 | 4.76 | 4.66 | qfq | 12,896,182 | 61,305,871 | 0.00% |
| 2024-04-11 | 4.72 | 4.82 | 4.67 | 4.76 | 4.66 | qfq | 10,957,430 | 52,105,616 | 0.21% |
| 2024-04-10 | 4.87 | 4.87 | 4.72 | 4.75 | 4.65 | qfq | 11,712,454 | 55,952,033 | -2.66% |
| 2024-04-09 | 4.76 | 4.90 | 4.76 | 4.88 | 4.78 | qfq | 15,547,894 | 75,296,709 | 2.31% |
| 2024-04-08 | 4.88 | 4.91 | 4.75 | 4.77 | 4.67 | qfq | 18,895,910 | 91,324,160 | -1.85% |
| 2024-04-03 | 4.91 | 4.95 | 4.82 | 4.86 | 4.76 | qfq | 37,605,574 | 183,224,291 | -2.02% |
| 2024-04-02 | 4.64 | 5.09 | 4.64 | 4.96 | 4.86 | qfq | 56,518,456 | 281,797,690 | 7.13% |
| 2024-04-01 | 4.49 | 4.64 | 4.49 | 4.63 | 4.53 | qfq | 7,619,054 | 35,010,334 | 2.89% |
| 2024-03-29 | 4.41 | 4.50 | 4.39 | 4.50 | 4.41 | qfq | 6,123,830 | 27,304,974 | 2.27% |
| 2024-03-28 | 4.33 | 4.48 | 4.33 | 4.40 | 4.31 | qfq | 7,168,760 | 31,639,745 | 1.38% |
| 2024-03-27 | 4.51 | 4.55 | 4.31 | 4.34 | 4.25 | qfq | 9,268,278 | 40,996,945 | -4.19% |
| 2024-03-26 | 4.51 | 4.55 | 4.43 | 4.53 | 4.44 | qfq | 8,271,980 | 37,252,181 | 0.22% |
| 2024-03-25 | 4.59 | 4.65 | 4.51 | 4.52 | 4.43 | qfq | 8,580,000 | 39,378,196 | -1.53% |
| 2024-03-22 | 4.63 | 4.67 | 4.58 | 4.59 | 4.50 | qfq | 8,383,190 | 38,661,673 | -1.71% |
| 2024-03-21 | 4.67 | 4.70 | 4.60 | 4.67 | 4.57 | qfq | 8,138,884 | 37,850,524 | 0.43% |
| 2024-03-20 | 4.62 | 4.67 | 4.59 | 4.65 | 4.55 | qfq | 7,766,040 | 35,974,994 | 0.65% |
| 2024-03-19 | 4.62 | 4.69 | 4.60 | 4.62 | 4.52 | qfq | 7,937,751 | 36,846,149 | -0.22% |
| 2024-03-18 | 4.62 | 4.66 | 4.60 | 4.63 | 4.53 | qfq | 8,439,342 | 39,041,211 | 0.65% |
| 2024-03-15 | 4.55 | 4.63 | 4.49 | 4.60 | 4.51 | qfq | 8,458,012 | 38,503,051 | 1.32% |
| 2024-03-14 | 4.62 | 4.66 | 4.51 | 4.54 | 4.45 | qfq | 9,376,890 | 42,886,661 | -2.16% |
| 2024-03-13 | 4.61 | 4.72 | 4.59 | 4.64 | 4.54 | qfq | 12,331,890 | 57,337,815 | 0.22% |
| 2024-03-12 | 4.45 | 4.63 | 4.43 | 4.63 | 4.53 | qfq | 15,134,346 | 68,950,577 | 3.81% |
| 2024-03-11 | 4.31 | 4.46 | 4.31 | 4.46 | 4.37 | qfq | 10,802,967 | 47,523,351 | 3.48% |
| 2024-03-08 | 4.31 | 4.38 | 4.27 | 4.31 | 4.22 | qfq | 6,248,237 | 26,967,386 | -0.46% |
| 2024-03-07 | 4.35 | 4.43 | 4.32 | 4.33 | 4.24 | qfq | 9,341,772 | 40,787,792 | -0.23% |
| 2024-03-06 | 4.30 | 4.41 | 4.29 | 4.34 | 4.25 | qfq | 6,962,160 | 30,215,632 | 0.46% |
| 2024-03-05 | 4.39 | 4.41 | 4.31 | 4.32 | 4.23 | qfq | 8,688,127 | 37,710,136 | -2.48% |
| 2024-03-04 | 4.51 | 4.55 | 4.39 | 4.43 | 4.34 | qfq | 10,163,212 | 45,129,053 | -2.21% |
| 2024-03-01 | 4.46 | 4.56 | 4.44 | 4.53 | 4.44 | qfq | 11,186,260 | 50,312,959 | 1.80% |
| 2024-02-29 | 4.27 | 4.45 | 4.23 | 4.45 | 4.36 | qfq | 13,180,389 | 57,521,340 | 3.73% |
| 2024-02-28 | 4.50 | 4.65 | 4.29 | 4.29 | 4.20 | qfq | 17,808,265 | 79,915,364 | -5.30% |
| 2024-02-27 | 4.43 | 4.54 | 4.40 | 4.53 | 4.44 | qfq | 11,402,743 | 50,996,062 | 2.72% |
| 2024-02-26 | 4.37 | 4.49 | 4.35 | 4.41 | 4.32 | qfq | 10,964,006 | 48,531,699 | 0.92% |
| 2024-02-23 | 4.25 | 4.38 | 4.25 | 4.37 | 4.28 | qfq | 10,908,581 | 47,015,526 | 2.58% |
| 2024-02-22 | 4.23 | 4.29 | 4.20 | 4.26 | 4.17 | qfq | 8,032,149 | 34,074,563 | 0.95% |
| 2024-02-21 | 4.17 | 4.33 | 4.14 | 4.22 | 4.13 | qfq | 13,183,202 | 55,961,849 | 0.72% |
| 2024-02-20 | 4.21 | 4.23 | 4.14 | 4.19 | 4.10 | qfq | 8,665,103 | 36,301,301 | -0.71% |
| 2024-02-19 | 4.13 | 4.30 | 4.13 | 4.22 | 4.13 | qfq | 14,500,131 | 61,110,902 | 2.68% |
| 2024-02-08 | 3.85 | 4.14 | 3.81 | 4.11 | 4.03 | qfq | 18,857,448 | 75,099,350 | 7.87% |
| 2024-02-07 | 3.81 | 3.92 | 3.74 | 3.81 | 3.73 | qfq | 14,866,668 | 56,950,748 | 0.26% |
| 2024-02-06 | 3.60 | 3.92 | 3.50 | 3.80 | 3.72 | qfq | 18,397,127 | 68,143,605 | 4.97% |
| 2024-02-05 | 3.98 | 3.99 | 3.60 | 3.62 | 3.55 | qfq | 21,192,819 | 78,584,975 | -9.50% |
| 2024-02-02 | 4.18 | 4.23 | 3.86 | 4.00 | 3.92 | qfq | 14,039,036 | 56,842,063 | -4.08% |
| 2024-02-01 | 4.29 | 4.31 | 4.15 | 4.17 | 4.08 | qfq | 10,720,821 | 45,244,846 | -3.02% |
| 2024-01-31 | 4.49 | 4.52 | 4.30 | 4.30 | 4.21 | qfq | 10,233,170 | 45,064,623 | -4.66% |
| 2024-01-30 | 4.65 | 4.69 | 4.49 | 4.51 | 4.42 | qfq | 9,055,171 | 41,697,391 | -3.43% |
| 2024-01-29 | 4.79 | 4.81 | 4.65 | 4.67 | 4.57 | qfq | 7,676,261 | 36,172,538 | -2.30% |
| 2024-01-26 | 4.72 | 4.83 | 4.71 | 4.78 | 4.68 | qfq | 8,607,901 | 41,154,099 | 1.70% |
| 2024-01-25 | 4.51 | 4.71 | 4.49 | 4.70 | 4.60 | qfq | 9,398,568 | 43,432,957 | 3.98% |
| 2024-01-24 | 4.44 | 4.52 | 4.34 | 4.52 | 4.43 | qfq | 9,846,818 | 43,880,732 | 2.03% |
| 2024-01-23 | 4.43 | 4.48 | 4.30 | 4.43 | 4.34 | qfq | 12,495,065 | 55,006,519 | 0.00% |
| 2024-01-22 | 4.74 | 4.75 | 4.41 | 4.43 | 4.34 | qfq | 10,459,286 | 47,871,801 | -6.93% |
| 2024-01-19 | 4.75 | 4.84 | 4.72 | 4.76 | 4.66 | qfq | 8,895,056 | 42,529,100 | -0.21% |
| 2024-01-18 | 4.85 | 4.87 | 4.60 | 4.77 | 4.67 | qfq | 16,119,833 | 75,755,930 | -2.05% |
| 2024-01-17 | 5.02 | 5.03 | 4.84 | 4.87 | 4.77 | qfq | 10,012,720 | 49,355,644 | -3.18% |
| 2024-01-16 | 5.08 | 5.11 | 4.96 | 5.03 | 4.93 | qfq | 10,149,095 | 51,011,850 | -1.18% |
| 2024-01-15 | 5.06 | 5.18 | 5.03 | 5.09 | 4.99 | qfq | 10,428,087 | 53,118,775 | 0.00% |
| 2024-01-12 | 5.10 | 5.18 | 5.08 | 5.09 | 4.99 | qfq | 6,132,993 | 31,424,479 | -0.20% |
| 2024-01-11 | 5.02 | 5.15 | 4.98 | 5.10 | 5.00 | qfq | 8,859,638 | 44,920,897 | 1.59% |
| 2024-01-10 | 4.99 | 5.07 | 4.93 | 5.02 | 4.92 | qfq | 7,497,732 | 37,640,738 | 0.40% |
| 2024-01-09 | 5.03 | 5.08 | 4.98 | 5.00 | 4.90 | qfq | 7,051,390 | 35,411,740 | -0.40% |
| 2024-01-08 | 5.13 | 5.13 | 5.02 | 5.02 | 4.92 | qfq | 7,402,090 | 37,460,611 | -1.57% |
| 2024-01-05 | 5.17 | 5.20 | 5.08 | 5.10 | 5.00 | qfq | 7,203,739 | 37,028,561 | -1.35% |
| 2024-01-04 | 5.22 | 5.22 | 5.14 | 5.17 | 5.06 | qfq | 7,338,277 | 37,941,243 | -0.96% |
| 2024-01-03 | 5.14 | 5.24 | 5.14 | 5.22 | 5.11 | qfq | 9,854,654 | 51,171,329 | 1.16% |
| 2024-01-02 | 5.16 | 5.23 | 5.12 | 5.16 | 5.05 | qfq | 9,427,003 | 48,829,694 | 0.00% |
| 2023-12-29 | 5.15 | 5.19 | 5.12 | 5.16 | 5.05 | qfq | 10,344,778 | 53,307,886 | 0.00% |
| 2023-12-28 | 5.00 | 5.19 | 4.98 | 5.16 | 5.05 | qfq | 15,276,859 | 78,100,023 | 3.41% |
| 2023-12-27 | 5.08 | 5.08 | 4.89 | 4.99 | 4.89 | qfq | 15,700,927 | 77,992,978 | -1.96% |
| 2023-12-26 | 4.97 | 5.22 | 4.94 | 5.09 | 4.99 | qfq | 17,629,386 | 89,606,876 | 2.21% |
| 2023-12-25 | 5.04 | 5.04 | 4.94 | 4.98 | 4.88 | qfq | 6,254,200 | 31,102,509 | -0.80% |
| 2023-12-22 | 5.03 | 5.07 | 4.95 | 5.02 | 4.92 | qfq | 8,418,600 | 42,169,833 | 0.40% |
| 2023-12-21 | 4.94 | 5.03 | 4.86 | 5.00 | 4.90 | qfq | 10,035,544 | 49,726,362 | 1.21% |
| 2023-12-20 | 4.94 | 5.12 | 4.94 | 4.94 | 4.84 | qfq | 16,147,306 | 80,745,601 | 0.20% |
| 2023-12-19 | 4.92 | 4.94 | 4.86 | 4.93 | 4.83 | qfq | 8,163,868 | 40,014,004 | 0.41% |
| 2023-12-18 | 5.06 | 5.07 | 4.89 | 4.91 | 4.81 | qfq | 14,014,800 | 69,555,746 | -3.35% |
| 2023-12-15 | 5.11 | 5.15 | 5.07 | 5.08 | 4.98 | qfq | 5,925,050 | 30,283,029 | -0.39% |
| 2023-12-14 | 5.10 | 5.16 | 5.09 | 5.10 | 5.00 | qfq | 5,331,743 | 27,298,306 | 0.20% |
| 2023-12-13 | 5.14 | 5.15 | 5.09 | 5.09 | 4.99 | qfq | 4,778,673 | 24,416,115 | -0.97% |
| 2023-12-12 | 5.17 | 5.18 | 5.09 | 5.14 | 5.03 | qfq | 5,663,392 | 29,033,225 | -0.58% |
| 2023-12-11 | 5.11 | 5.18 | 5.07 | 5.17 | 5.06 | qfq | 6,973,310 | 35,679,857 | 0.58% |
| 2023-12-08 | 5.25 | 5.27 | 5.14 | 5.14 | 5.03 | qfq | 7,917,760 | 41,099,934 | -1.91% |
| 2023-12-07 | 5.26 | 5.28 | 5.18 | 5.24 | 5.13 | qfq | 5,843,410 | 30,507,433 | -0.57% |
| 2023-12-06 | 5.20 | 5.33 | 5.19 | 5.27 | 5.16 | qfq | 8,057,774 | 42,576,017 | 1.54% |
| 2023-12-05 | 5.27 | 5.31 | 5.19 | 5.19 | 5.08 | qfq | 5,338,470 | 27,983,014 | -1.52% |
| 2023-12-04 | 5.30 | 5.31 | 5.26 | 5.27 | 5.16 | qfq | 5,073,313 | 26,791,960 | -0.19% |
| 2023-12-01 | 5.29 | 5.32 | 5.25 | 5.28 | 5.17 | qfq | 5,015,857 | 26,486,750 | 0.00% |
| 2023-11-30 | 5.36 | 5.36 | 5.24 | 5.28 | 5.17 | qfq | 6,776,280 | 35,856,557 | -1.49% |
| 2023-11-29 | 5.43 | 5.46 | 5.36 | 5.36 | 5.25 | qfq | 4,849,650 | 26,176,979 | -1.11% |
| 2023-11-28 | 5.40 | 5.44 | 5.35 | 5.42 | 5.31 | qfq | 4,862,782 | 26,256,992 | 0.18% |
| 2023-11-27 | 5.42 | 5.43 | 5.34 | 5.41 | 5.30 | qfq | 5,061,303 | 27,256,302 | 0.00% |
| 2023-11-24 | 5.50 | 5.50 | 5.40 | 5.41 | 5.30 | qfq | 5,827,490 | 31,690,187 | -1.64% |
| 2023-11-23 | 5.43 | 5.51 | 5.41 | 5.50 | 5.39 | qfq | 4,931,794 | 26,952,199 | 1.10% |
| 2023-11-22 | 5.51 | 5.53 | 5.44 | 5.44 | 5.33 | qfq | 5,962,190 | 32,611,856 | -1.09% |
| 2023-11-21 | 5.54 | 5.56 | 5.50 | 5.50 | 5.39 | qfq | 5,561,310 | 30,775,932 | -0.54% |
| 2023-11-20 | 5.51 | 5.54 | 5.47 | 5.53 | 5.42 | qfq | 5,873,706 | 32,344,043 | 0.73% |
| 2023-11-17 | 5.42 | 5.52 | 5.41 | 5.49 | 5.38 | qfq | 5,919,768 | 32,420,129 | 0.92% |
| 2023-11-16 | 5.54 | 5.54 | 5.44 | 5.44 | 5.33 | qfq | 6,458,583 | 35,363,337 | -1.63% |
| 2023-11-15 | 5.49 | 5.57 | 5.49 | 5.53 | 5.42 | qfq | 8,198,650 | 45,380,674 | 1.28% |
| 2023-11-14 | 5.46 | 5.49 | 5.44 | 5.46 | 5.35 | qfq | 4,615,698 | 25,206,686 | 0.18% |
| 2023-11-13 | 5.41 | 5.45 | 5.36 | 5.45 | 5.34 | qfq | 6,625,076 | 35,831,781 | 0.74% |
| 2023-11-10 | 5.40 | 5.44 | 5.35 | 5.41 | 5.30 | qfq | 5,780,136 | 31,162,976 | -0.18% |
| 2023-11-09 | 5.41 | 5.48 | 5.40 | 5.42 | 5.31 | qfq | 7,910,815 | 43,035,035 | 0.00% |
| 2023-11-08 | 5.49 | 5.51 | 5.40 | 5.42 | 5.31 | qfq | 8,199,943 | 44,724,808 | -1.28% |
| 2023-11-07 | 5.51 | 5.52 | 5.44 | 5.49 | 5.38 | qfq | 7,110,550 | 38,944,960 | -0.36% |
| 2023-11-06 | 5.53 | 5.55 | 5.48 | 5.51 | 5.40 | qfq | 8,018,696 | 44,193,153 | 0.36% |
| 2023-11-03 | 5.49 | 5.53 | 5.47 | 5.49 | 5.38 | qfq | 4,850,709 | 26,692,147 | 0.37% |
| 2023-11-02 | 5.52 | 5.56 | 5.46 | 5.47 | 5.36 | qfq | 4,672,419 | 25,690,176 | -1.08% |
| 2023-11-01 | 5.49 | 5.55 | 5.48 | 5.53 | 5.42 | qfq | 5,356,750 | 29,587,431 | 0.55% |
| 2023-10-31 | 5.52 | 5.54 | 5.46 | 5.50 | 5.39 | qfq | 5,157,879 | 28,266,245 | -0.18% |
| 2023-10-30 | 5.40 | 5.53 | 5.40 | 5.51 | 5.40 | qfq | 6,407,017 | 35,188,488 | 1.85% |
| 2023-10-27 | 5.33 | 5.43 | 5.27 | 5.41 | 5.30 | qfq | 8,740,525 | 47,100,392 | 1.50% |
| 2023-10-26 | 5.31 | 5.35 | 5.24 | 5.33 | 5.22 | qfq | 6,096,619 | 32,214,604 | 0.00% |
| 2023-10-25 | 5.29 | 5.36 | 5.27 | 5.33 | 5.22 | qfq | 7,247,681 | 38,662,956 | 1.72% |
| 2023-10-24 | 5.17 | 5.27 | 5.15 | 5.24 | 5.13 | qfq | 8,644,378 | 45,171,245 | 2.14% |
| 2023-10-23 | 5.29 | 5.29 | 5.11 | 5.13 | 5.02 | qfq | 8,678,611 | 45,001,591 | -3.02% |
| 2023-10-20 | 5.30 | 5.39 | 5.23 | 5.29 | 5.18 | qfq | 7,684,196 | 40,785,535 | -0.19% |
| 2023-10-19 | 5.39 | 5.46 | 5.28 | 5.30 | 5.19 | qfq | 10,237,184 | 54,991,071 | -1.67% |
| 2023-10-18 | 5.55 | 5.55 | 5.25 | 5.39 | 5.28 | qfq | 13,735,577 | 74,030,060 | -3.06% |
| 2023-10-17 | 5.59 | 5.63 | 5.54 | 5.56 | 5.45 | qfq | 3,614,292 | 20,181,213 | -0.71% |
| 2023-10-16 | 5.65 | 5.65 | 5.53 | 5.60 | 5.48 | qfq | 4,397,601 | 24,539,036 | -0.36% |
| 2023-10-13 | 5.69 | 5.72 | 5.59 | 5.62 | 5.50 | qfq | 8,140,181 | 45,938,804 | -2.60% |
| 2023-10-12 | 5.63 | 5.77 | 5.61 | 5.77 | 5.65 | qfq | 8,711,496 | 49,652,628 | 3.04% |
| 2023-10-11 | 5.64 | 5.65 | 5.58 | 5.60 | 5.48 | qfq | 4,257,933 | 23,926,062 | -0.88% |
| 2023-10-10 | 5.59 | 5.67 | 5.59 | 5.65 | 5.53 | qfq | 5,115,530 | 28,827,049 | 1.25% |
| 2023-10-09 | 5.59 | 5.63 | 5.55 | 5.58 | 5.47 | qfq | 4,625,000 | 25,790,719 | -0.36% |
| 2023-09-28 | 5.62 | 5.66 | 5.58 | 5.60 | 5.48 | qfq | 5,235,500 | 29,364,538 | -0.18% |
| 2023-09-27 | 5.56 | 5.67 | 5.52 | 5.61 | 5.49 | qfq | 7,971,686 | 44,783,406 | 1.08% |
| 2023-09-26 | 5.67 | 5.69 | 5.54 | 5.55 | 5.44 | qfq | 8,696,579 | 48,710,180 | -2.46% |
| 2023-09-25 | 5.74 | 5.78 | 5.68 | 5.69 | 5.57 | qfq | 4,254,240 | 24,252,545 | -1.22% |
| 2023-09-22 | 5.70 | 5.78 | 5.68 | 5.76 | 5.64 | qfq | 5,023,233 | 28,744,976 | 0.70% |
| 2023-09-21 | 5.75 | 5.79 | 5.71 | 5.72 | 5.60 | qfq | 4,258,661 | 24,432,633 | -0.69% |
| 2023-09-20 | 5.84 | 5.84 | 5.76 | 5.76 | 5.64 | qfq | 3,949,842 | 22,942,410 | -1.71% |
| 2023-09-19 | 5.86 | 5.90 | 5.84 | 5.86 | 5.74 | qfq | 3,517,190 | 20,636,235 | -0.34% |
| 2023-09-18 | 5.84 | 5.90 | 5.80 | 5.88 | 5.76 | qfq | 3,527,710 | 20,704,148 | 0.34% |
| 2023-09-15 | 5.86 | 5.89 | 5.81 | 5.86 | 5.74 | qfq | 3,117,099 | 18,243,067 | 0.34% |
| 2023-09-14 | 5.91 | 5.91 | 5.80 | 5.84 | 5.72 | qfq | 3,869,960 | 22,652,924 | -1.02% |
| 2023-09-13 | 5.95 | 6.00 | 5.88 | 5.90 | 5.78 | qfq | 4,512,643 | 26,747,067 | -1.34% |
| 2023-09-12 | 5.93 | 6.01 | 5.91 | 5.98 | 5.86 | qfq | 5,356,708 | 32,016,699 | 0.84% |
| 2023-09-11 | 5.82 | 5.97 | 5.81 | 5.93 | 5.81 | qfq | 7,290,123 | 43,055,308 | 2.60% |
| 2023-09-08 | 5.80 | 5.85 | 5.78 | 5.78 | 5.66 | qfq | 3,430,260 | 19,936,409 | -0.69% |
| 2023-09-07 | 5.94 | 5.95 | 5.82 | 5.82 | 5.70 | qfq | 4,441,754 | 26,078,118 | -2.18% |
| 2023-09-06 | 5.91 | 5.96 | 5.86 | 5.95 | 5.83 | qfq | 3,297,723 | 19,502,795 | 0.34% |
| 2023-09-05 | 5.93 | 5.96 | 5.89 | 5.93 | 5.81 | qfq | 4,991,562 | 29,558,830 | -0.50% |
| 2023-09-04 | 5.84 | 6.01 | 5.84 | 5.96 | 5.84 | qfq | 8,667,268 | 51,573,834 | 2.23% |
| 2023-09-01 | 5.69 | 5.88 | 5.69 | 5.83 | 5.71 | qfq | 7,534,901 | 43,722,015 | 2.46% |
| 2023-08-31 | 5.76 | 5.79 | 5.67 | 5.69 | 5.57 | qfq | 7,016,671 | 40,017,279 | -1.90% |
| 2023-08-30 | 5.87 | 5.90 | 5.78 | 5.80 | 5.68 | qfq | 5,982,830 | 34,896,347 | -1.19% |
| 2023-08-29 | 5.82 | 5.89 | 5.79 | 5.87 | 5.75 | qfq | 6,919,096 | 40,469,906 | 1.03% |
| 2023-08-28 | 5.95 | 5.98 | 5.78 | 5.81 | 5.69 | qfq | 14,314,351 | 84,491,861 | 1.57% |
| 2023-08-25 | 5.79 | 5.83 | 5.68 | 5.72 | 5.60 | qfq | 9,745,743 | 56,058,899 | -1.55% |
| 2023-08-24 | 5.87 | 5.90 | 5.80 | 5.81 | 5.69 | qfq | 6,854,787 | 40,008,385 | -1.36% |
| 2023-08-23 | 5.93 | 6.02 | 5.87 | 5.89 | 5.77 | qfq | 5,593,462 | 33,119,143 | -1.01% |
| 2023-08-22 | 5.97 | 6.00 | 5.82 | 5.95 | 5.83 | qfq | 8,582,025 | 50,603,214 | -0.17% |
| 2023-08-21 | 6.00 | 6.06 | 5.96 | 5.96 | 5.84 | qfq | 5,067,882 | 30,425,614 | -1.16% |
| 2023-08-18 | 6.04 | 6.13 | 6.01 | 6.03 | 5.91 | qfq | 5,482,100 | 33,220,442 | -0.17% |
| 2023-08-17 | 6.02 | 6.06 | 5.98 | 6.04 | 5.92 | qfq | 5,281,192 | 31,759,367 | 0.17% |
| 2023-08-16 | 6.03 | 6.11 | 6.01 | 6.03 | 5.91 | qfq | 4,848,597 | 29,324,681 | -0.50% |
| 2023-08-15 | 6.09 | 6.10 | 6.01 | 6.06 | 5.94 | qfq | 6,017,840 | 36,404,228 | -0.66% |
| 2023-08-14 | 6.17 | 6.18 | 6.02 | 6.10 | 5.97 | qfq | 10,275,042 | 62,433,353 | -1.77% |
| 2023-08-11 | 6.30 | 6.32 | 6.19 | 6.21 | 6.08 | qfq | 5,988,380 | 37,360,315 | -1.74% |
| 2023-08-10 | 6.30 | 6.34 | 6.29 | 6.32 | 6.19 | qfq | 3,161,081 | 19,936,960 | 0.32% |
| 2023-08-09 | 6.37 | 6.37 | 6.28 | 6.30 | 6.17 | qfq | 5,324,053 | 33,644,020 | -1.41% |
| 2023-08-08 | 6.32 | 6.45 | 6.27 | 6.39 | 6.26 | qfq | 7,312,293 | 46,532,845 | 1.11% |
| 2023-08-07 | 6.38 | 6.38 | 6.30 | 6.32 | 6.19 | qfq | 5,407,510 | 34,245,221 | -1.25% |
| 2023-08-04 | 6.42 | 6.48 | 6.38 | 6.40 | 6.27 | qfq | 6,167,130 | 39,585,112 | -0.62% |
| 2023-08-03 | 6.42 | 6.46 | 6.38 | 6.44 | 6.31 | qfq | 4,683,690 | 30,048,912 | 0.16% |
| 2023-08-02 | 6.46 | 6.47 | 6.42 | 6.43 | 6.30 | qfq | 3,617,088 | 23,309,583 | -0.46% |
| 2023-08-01 | 6.47 | 6.49 | 6.42 | 6.46 | 6.33 | qfq | 4,831,924 | 31,135,941 | -0.15% |
| 2023-07-31 | 6.45 | 6.49 | 6.43 | 6.47 | 6.34 | qfq | 6,547,842 | 42,309,081 | 0.47% |
| 2023-07-28 | 6.38 | 6.45 | 6.33 | 6.44 | 6.31 | qfq | 5,532,477 | 35,421,453 | 1.10% |
| 2023-07-27 | 6.39 | 6.43 | 6.36 | 6.37 | 6.24 | qfq | 4,891,750 | 31,280,732 | -0.47% |
| 2023-07-26 | 6.31 | 6.45 | 6.29 | 6.40 | 6.27 | qfq | 8,889,450 | 56,778,541 | 1.27% |
| 2023-07-25 | 6.27 | 6.34 | 6.26 | 6.32 | 6.19 | qfq | 5,867,612 | 37,014,693 | 1.28% |
| 2023-07-24 | 6.29 | 6.30 | 6.21 | 6.24 | 6.11 | qfq | 4,713,190 | 29,427,338 | -0.79% |
| 2023-07-21 | 6.32 | 6.36 | 6.27 | 6.29 | 6.16 | qfq | 3,801,870 | 23,952,650 | -0.16% |
| 2023-07-20 | 6.29 | 6.41 | 6.27 | 6.30 | 6.17 | qfq | 5,832,981 | 37,045,992 | 0.16% |
| 2023-07-19 | 6.32 | 6.33 | 6.25 | 6.29 | 6.16 | qfq | 4,337,853 | 27,287,196 | -0.63% |
| 2023-07-18 | 6.20 | 6.37 | 6.17 | 6.33 | 6.20 | qfq | 8,410,514 | 52,781,323 | 2.10% |