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
新亚制程002388.SZ
最近收盘价3.912026-07-17
最近交易日2026-07-17
成交量（股）31,526,200
成交额（元）127,151,283
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 | 4.19 | 4.24 | 3.88 | 3.91 | 3.91 | qfq | 31,526,200 | 127,151,283 | -7.13% |
| 2026-07-16 | 4.09 | 4.39 | 4.04 | 4.21 | 4.21 | qfq | 32,952,300 | 139,139,342 | 1.20% |
| 2026-07-15 | 4.14 | 4.29 | 4.07 | 4.16 | 4.16 | qfq | 32,154,700 | 134,085,165 | -0.95% |
| 2026-07-14 | 4.02 | 4.21 | 3.96 | 4.20 | 4.20 | qfq | 31,355,000 | 127,907,794 | 3.96% |
| 2026-07-13 | 4.42 | 4.50 | 4.04 | 4.04 | 4.04 | qfq | 38,140,100 | 159,089,603 | -10.02% |
| 2026-07-10 | 4.50 | 4.70 | 4.46 | 4.49 | 4.49 | qfq | 33,228,900 | 152,084,679 | 0.45% |
| 2026-07-09 | 4.63 | 4.70 | 4.30 | 4.47 | 4.47 | qfq | 33,867,140 | 151,744,888 | -3.46% |
| 2026-07-08 | 4.86 | 4.95 | 4.56 | 4.63 | 4.63 | qfq | 35,456,900 | 165,516,548 | -5.70% |
| 2026-07-07 | 5.10 | 5.19 | 4.86 | 4.91 | 4.91 | qfq | 35,989,790 | 179,210,263 | -4.47% |
| 2026-07-06 | 5.50 | 5.54 | 5.12 | 5.14 | 5.14 | qfq | 45,671,120 | 240,548,913 | -5.34% |
| 2026-07-03 | 5.52 | 5.67 | 5.34 | 5.43 | 5.43 | qfq | 49,670,800 | 272,598,769 | 2.07% |
| 2026-07-02 | 5.24 | 5.62 | 5.13 | 5.32 | 5.32 | qfq | 40,109,600 | 216,354,027 | 1.33% |
| 2026-07-01 | 5.22 | 5.34 | 5.11 | 5.25 | 5.25 | qfq | 28,121,100 | 147,251,722 | 0.19% |
| 2026-06-30 | 5.14 | 5.29 | 5.05 | 5.24 | 5.24 | qfq | 29,669,400 | 154,452,327 | 2.14% |
| 2026-06-29 | 5.18 | 5.34 | 4.98 | 5.13 | 5.13 | qfq | 36,778,000 | 189,564,540 | -1.54% |
| 2026-06-26 | 5.36 | 5.42 | 5.13 | 5.21 | 5.21 | qfq | 32,451,900 | 169,951,276 | -3.34% |
| 2026-06-25 | 5.56 | 5.59 | 5.33 | 5.39 | 5.39 | qfq | 31,207,902 | 169,028,022 | -2.88% |
| 2026-06-24 | 5.67 | 5.78 | 5.31 | 5.55 | 5.55 | qfq | 42,927,700 | 235,301,778 | -2.97% |
| 2026-06-23 | 5.42 | 5.90 | 5.37 | 5.72 | 5.72 | qfq | 50,243,500 | 285,883,309 | 4.57% |
| 2026-06-22 | 5.50 | 5.55 | 5.25 | 5.47 | 5.47 | qfq | 29,710,740 | 159,959,289 | 0.00% |
| 2026-06-18 | 5.40 | 5.54 | 5.29 | 5.47 | 5.47 | qfq | 27,419,802 | 149,387,591 | 0.37% |
| 2026-06-17 | 5.38 | 5.52 | 5.33 | 5.45 | 5.45 | qfq | 27,992,800 | 151,251,093 | 0.74% |
| 2026-06-16 | 5.16 | 5.45 | 5.03 | 5.41 | 5.41 | qfq | 39,703,500 | 209,234,312 | 4.64% |
| 2026-06-15 | 5.10 | 5.24 | 5.08 | 5.17 | 5.17 | qfq | 32,870,542 | 169,717,660 | 3.40% |
| 2026-06-12 | 5.22 | 5.32 | 5.00 | 5.00 | 5.00 | qfq | 33,239,000 | 169,803,150 | -1.38% |
| 2026-06-11 | 5.22 | 5.27 | 4.96 | 5.07 | 5.07 | qfq | 36,349,400 | 184,303,005 | -3.98% |
| 2026-06-10 | 5.43 | 5.52 | 5.21 | 5.28 | 5.28 | qfq | 31,781,650 | 169,366,517 | -3.12% |
| 2026-06-09 | 5.28 | 5.52 | 5.28 | 5.45 | 5.45 | qfq | 41,679,900 | 225,887,568 | 4.01% |
| 2026-06-08 | 5.41 | 5.52 | 5.13 | 5.24 | 5.24 | qfq | 41,579,600 | 221,985,265 | -6.26% |
| 2026-06-05 | 5.42 | 5.65 | 5.09 | 5.59 | 5.59 | qfq | 56,163,795 | 303,413,788 | 1.82% |
| 2026-06-04 | 5.38 | 5.54 | 5.32 | 5.49 | 5.49 | qfq | 35,982,580 | 195,786,649 | 0.92% |
| 2026-06-03 | 5.56 | 5.66 | 5.37 | 5.44 | 5.44 | qfq | 49,008,600 | 269,382,812 | -3.20% |
| 2026-06-02 | 5.53 | 5.65 | 5.42 | 5.62 | 5.62 | qfq | 61,064,700 | 339,235,716 | 1.44% |
| 2026-06-01 | 5.33 | 5.75 | 5.32 | 5.54 | 5.54 | qfq | 97,610,369 | 548,467,002 | 1.65% |
| 2026-05-29 | 5.80 | 5.99 | 5.45 | 5.45 | 5.45 | qfq | 115,691,429 | 656,216,538 | -9.92% |
| 2026-05-28 | 5.88 | 6.30 | 5.88 | 6.05 | 6.05 | qfq | 155,111,718 | 938,471,712 | -1.79% |
| 2026-05-27 | 6.66 | 6.99 | 6.16 | 6.16 | 6.16 | qfq | 216,614,618 | 1,425,504,182 | -4.35% |
| 2026-05-26 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | qfq | 12,269,098 | 79,012,991 | 10.09% |
| 2026-05-25 | 5.31 | 5.85 | 5.31 | 5.85 | 5.85 | qfq | 36,408,600 | 206,650,685 | 9.96% |
| 2026-05-22 | 5.23 | 5.37 | 5.10 | 5.32 | 5.32 | qfq | 18,940,979 | 99,774,615 | 4.11% |
| 2026-05-21 | 5.36 | 5.45 | 5.10 | 5.11 | 5.11 | qfq | 18,248,300 | 96,561,923 | -4.66% |
| 2026-05-20 | 5.40 | 5.43 | 5.27 | 5.36 | 5.36 | qfq | 14,673,900 | 78,273,737 | -0.92% |
| 2026-05-19 | 5.38 | 5.46 | 5.29 | 5.41 | 5.41 | qfq | 15,024,902 | 80,637,671 | 0.00% |
| 2026-05-18 | 5.31 | 5.43 | 5.30 | 5.41 | 5.41 | qfq | 18,213,668 | 98,090,626 | 1.31% |
| 2026-05-15 | 5.38 | 5.45 | 5.29 | 5.34 | 5.34 | qfq | 16,535,304 | 88,823,110 | -0.37% |
| 2026-05-14 | 5.47 | 5.48 | 5.33 | 5.36 | 5.36 | qfq | 15,737,900 | 84,782,374 | -1.65% |
| 2026-05-13 | 5.50 | 5.52 | 5.42 | 5.45 | 5.45 | qfq | 21,071,400 | 115,072,678 | -0.37% |
| 2026-05-12 | 5.60 | 5.62 | 5.41 | 5.47 | 5.47 | qfq | 27,213,980 | 149,544,799 | -1.97% |
| 2026-05-11 | 5.61 | 5.67 | 5.54 | 5.58 | 5.58 | qfq | 22,803,921 | 127,530,599 | -0.18% |
| 2026-05-08 | 5.55 | 5.62 | 5.52 | 5.59 | 5.59 | qfq | 16,444,900 | 91,734,434 | 0.54% |
| 2026-05-07 | 5.58 | 5.67 | 5.50 | 5.56 | 5.56 | qfq | 23,949,720 | 133,297,718 | -0.36% |
| 2026-05-06 | 5.50 | 5.63 | 5.48 | 5.58 | 5.58 | qfq | 26,187,662 | 146,039,504 | 2.95% |
| 2026-04-30 | 5.36 | 5.48 | 5.36 | 5.42 | 5.42 | qfq | 16,702,400 | 90,760,897 | 0.74% |
| 2026-04-29 | 5.18 | 5.44 | 5.16 | 5.38 | 5.38 | qfq | 30,686,840 | 164,179,449 | 3.66% |
| 2026-04-28 | 5.24 | 5.33 | 5.15 | 5.19 | 5.19 | qfq | 26,873,414 | 140,735,924 | 0.19% |
| 2026-04-27 | 5.08 | 5.20 | 4.95 | 5.18 | 5.18 | qfq | 19,702,500 | 100,519,591 | 3.19% |
| 2026-04-24 | 4.90 | 5.05 | 4.88 | 5.02 | 5.02 | qfq | 14,506,300 | 72,007,850 | 2.45% |
| 2026-04-23 | 5.08 | 5.10 | 4.90 | 4.90 | 4.90 | qfq | 16,728,304 | 83,061,661 | -3.92% |
| 2026-04-22 | 5.06 | 5.19 | 5.04 | 5.10 | 5.10 | qfq | 14,432,000 | 73,683,631 | 0.79% |
| 2026-04-21 | 5.18 | 5.19 | 5.04 | 5.06 | 5.06 | qfq | 15,989,200 | 81,154,099 | -2.50% |
| 2026-04-20 | 5.16 | 5.39 | 5.12 | 5.19 | 5.19 | qfq | 21,613,200 | 113,024,219 | 1.57% |
| 2026-04-17 | 5.07 | 5.13 | 4.99 | 5.11 | 5.11 | qfq | 19,862,800 | 100,691,700 | 0.79% |
| 2026-04-16 | 4.96 | 5.08 | 4.92 | 5.07 | 5.07 | qfq | 14,223,300 | 71,353,612 | 2.42% |
| 2026-04-15 | 5.13 | 5.14 | 4.93 | 4.95 | 4.95 | qfq | 15,097,200 | 75,880,036 | -3.32% |
| 2026-04-14 | 5.07 | 5.22 | 5.03 | 5.12 | 5.12 | qfq | 18,497,602 | 94,484,104 | 1.59% |
| 2026-04-13 | 4.90 | 5.04 | 4.86 | 5.04 | 5.04 | qfq | 14,547,600 | 72,465,976 | 2.23% |
| 2026-04-10 | 4.90 | 4.98 | 4.88 | 4.93 | 4.93 | qfq | 11,745,500 | 58,034,654 | 2.07% |
| 2026-04-09 | 4.94 | 4.99 | 4.82 | 4.83 | 4.83 | qfq | 13,230,902 | 64,570,578 | -3.01% |
| 2026-04-08 | 4.91 | 4.99 | 4.88 | 4.98 | 4.98 | qfq | 14,676,042 | 72,604,660 | 4.18% |
| 2026-04-07 | 4.58 | 4.81 | 4.58 | 4.78 | 4.78 | qfq | 16,280,700 | 77,045,872 | 4.14% |
| 2026-04-03 | 4.85 | 4.87 | 4.57 | 4.59 | 4.59 | qfq | 16,611,902 | 77,185,200 | -5.17% |
| 2026-04-02 | 5.02 | 5.04 | 4.78 | 4.84 | 4.84 | qfq | 14,234,500 | 69,577,971 | -3.97% |
| 2026-04-01 | 5.10 | 5.12 | 4.98 | 5.04 | 5.04 | qfq | 14,271,302 | 71,907,335 | 1.20% |
| 2026-03-31 | 5.11 | 5.17 | 4.97 | 4.98 | 4.98 | qfq | 14,806,300 | 75,162,978 | -2.16% |
| 2026-03-30 | 5.02 | 5.11 | 4.96 | 5.09 | 5.09 | qfq | 14,640,702 | 73,808,422 | 0.00% |
| 2026-03-27 | 4.92 | 5.15 | 4.86 | 5.09 | 5.09 | qfq | 18,647,000 | 94,331,887 | 2.41% |
| 2026-03-26 | 5.01 | 5.09 | 4.95 | 4.97 | 4.97 | qfq | 16,161,500 | 81,021,573 | -0.80% |
| 2026-03-25 | 4.91 | 5.07 | 4.89 | 5.01 | 5.01 | qfq | 16,401,100 | 82,199,413 | 2.24% |
| 2026-03-24 | 4.75 | 4.90 | 4.62 | 4.90 | 4.90 | qfq | 24,332,560 | 115,586,238 | 5.38% |
| 2026-03-23 | 4.86 | 4.92 | 4.60 | 4.65 | 4.65 | qfq | 26,345,570 | 125,178,553 | -6.06% |
| 2026-03-20 | 5.17 | 5.22 | 4.93 | 4.95 | 4.95 | qfq | 21,122,600 | 106,518,805 | -3.88% |
| 2026-03-19 | 5.19 | 5.28 | 5.11 | 5.15 | 5.15 | qfq | 19,279,600 | 100,311,432 | -1.72% |
| 2026-03-18 | 5.18 | 5.26 | 5.12 | 5.24 | 5.24 | qfq | 13,147,500 | 68,125,172 | 1.55% |
| 2026-03-17 | 5.30 | 5.35 | 5.15 | 5.16 | 5.16 | qfq | 15,378,000 | 80,603,278 | -2.64% |
| 2026-03-16 | 5.17 | 5.30 | 5.15 | 5.30 | 5.30 | qfq | 15,073,800 | 78,960,652 | 2.32% |
| 2026-03-13 | 5.17 | 5.30 | 5.14 | 5.18 | 5.18 | qfq | 14,239,300 | 74,301,801 | 0.19% |
| 2026-03-12 | 5.35 | 5.35 | 5.16 | 5.17 | 5.17 | qfq | 18,531,100 | 96,779,065 | -2.82% |
| 2026-03-11 | 5.37 | 5.45 | 5.30 | 5.32 | 5.32 | qfq | 14,550,300 | 78,015,249 | -0.75% |
| 2026-03-10 | 5.24 | 5.38 | 5.24 | 5.36 | 5.36 | qfq | 16,538,702 | 88,037,002 | 3.08% |
| 2026-03-09 | 5.17 | 5.22 | 5.06 | 5.20 | 5.20 | qfq | 18,089,200 | 93,080,810 | -0.95% |
| 2026-03-06 | 5.20 | 5.29 | 5.18 | 5.25 | 5.25 | qfq | 14,684,502 | 77,121,744 | 0.19% |
| 2026-03-05 | 5.20 | 5.30 | 5.19 | 5.24 | 5.24 | qfq | 19,627,281 | 103,060,500 | 2.95% |
| 2026-03-04 | 5.02 | 5.15 | 5.00 | 5.09 | 5.09 | qfq | 18,782,484 | 95,425,599 | -0.59% |
| 2026-03-03 | 5.37 | 5.44 | 5.10 | 5.12 | 5.12 | qfq | 27,481,500 | 143,861,174 | -3.40% |
| 2026-03-02 | 5.51 | 5.57 | 5.29 | 5.30 | 5.30 | qfq | 29,676,900 | 159,734,677 | -5.69% |
| 2026-02-27 | 5.67 | 5.69 | 5.59 | 5.62 | 5.62 | qfq | 20,814,700 | 117,140,458 | -1.58% |
| 2026-02-26 | 5.78 | 5.80 | 5.69 | 5.71 | 5.71 | qfq | 14,270,110 | 81,840,269 | -0.87% |
| 2026-02-25 | 5.73 | 5.81 | 5.71 | 5.76 | 5.76 | qfq | 13,702,600 | 79,088,341 | 0.88% |
| 2026-02-24 | 5.67 | 5.76 | 5.66 | 5.71 | 5.71 | qfq | 13,675,200 | 78,106,043 | 1.42% |
| 2026-02-13 | 5.65 | 5.72 | 5.62 | 5.63 | 5.63 | qfq | 12,755,200 | 72,297,122 | -0.18% |
| 2026-02-12 | 5.70 | 5.72 | 5.55 | 5.64 | 5.64 | qfq | 16,137,572 | 91,147,102 | -1.40% |
| 2026-02-11 | 5.71 | 5.78 | 5.67 | 5.72 | 5.72 | qfq | 16,800,500 | 96,370,977 | 0.35% |
| 2026-02-10 | 5.70 | 5.75 | 5.64 | 5.70 | 5.70 | qfq | 18,067,884 | 102,969,083 | 0.53% |
| 2026-02-09 | 5.56 | 5.67 | 5.55 | 5.67 | 5.67 | qfq | 24,749,352 | 138,988,816 | 3.47% |
| 2026-02-06 | 5.32 | 5.59 | 5.25 | 5.48 | 5.48 | qfq | 33,445,212 | 180,748,762 | -0.18% |
| 2026-02-05 | 5.53 | 5.62 | 5.48 | 5.49 | 5.49 | qfq | 13,789,800 | 76,260,343 | -1.61% |
| 2026-02-04 | 5.53 | 5.63 | 5.51 | 5.58 | 5.58 | qfq | 16,043,700 | 89,501,716 | 0.72% |
| 2026-02-03 | 5.49 | 5.55 | 5.43 | 5.54 | 5.54 | qfq | 21,395,380 | 117,340,108 | 2.03% |
| 2026-02-02 | 5.40 | 5.64 | 5.40 | 5.43 | 5.43 | qfq | 32,091,700 | 177,550,200 | 0.56% |
| 2026-01-30 | 5.50 | 5.57 | 5.37 | 5.40 | 5.40 | qfq | 25,916,618 | 141,314,607 | -2.00% |
| 2026-01-29 | 5.60 | 5.69 | 5.49 | 5.51 | 5.51 | qfq | 20,764,580 | 115,763,580 | -2.30% |
| 2026-01-28 | 5.71 | 5.75 | 5.60 | 5.64 | 5.64 | qfq | 15,055,601 | 85,032,685 | -1.23% |
| 2026-01-27 | 5.80 | 5.80 | 5.53 | 5.71 | 5.71 | qfq | 24,881,936 | 140,428,343 | -1.72% |
| 2026-01-26 | 5.92 | 5.94 | 5.72 | 5.81 | 5.81 | qfq | 30,191,122 | 175,211,894 | -2.35% |
| 2026-01-23 | 6.00 | 6.03 | 5.92 | 5.95 | 5.95 | qfq | 26,260,736 | 156,443,893 | -1.16% |
| 2026-01-22 | 5.80 | 6.05 | 5.80 | 6.02 | 6.02 | qfq | 28,214,099 | 167,743,484 | 3.79% |
| 2026-01-21 | 5.72 | 5.85 | 5.70 | 5.80 | 5.80 | qfq | 20,650,336 | 119,560,844 | 0.52% |
| 2026-01-20 | 6.02 | 6.08 | 5.72 | 5.77 | 5.77 | qfq | 38,245,599 | 223,692,113 | -4.63% |
| 2026-01-19 | 6.22 | 6.30 | 6.03 | 6.05 | 6.05 | qfq | 37,202,900 | 228,627,420 | -4.27% |
| 2026-01-16 | 6.37 | 6.49 | 5.95 | 6.32 | 6.32 | qfq | 65,067,100 | 402,657,476 | -2.62% |
| 2026-01-15 | 6.23 | 6.85 | 6.20 | 6.49 | 6.49 | qfq | 54,214,500 | 350,528,511 | 2.20% |
| 2026-01-14 | 6.30 | 6.71 | 6.21 | 6.35 | 6.35 | qfq | 60,580,522 | 388,202,995 | 0.47% |
| 2026-01-13 | 6.62 | 6.96 | 6.28 | 6.32 | 6.32 | qfq | 76,155,290 | 499,264,155 | -4.53% |
| 2026-01-09 | 6.61 | 6.69 | 6.53 | 6.62 | 6.62 | qfq | 16,075,016 | 106,308,060 | -0.75% |
| 2026-01-08 | 6.81 | 6.86 | 6.60 | 6.67 | 6.67 | qfq | 21,699,680 | 145,177,685 | -1.77% |
| 2026-01-07 | 6.85 | 6.90 | 6.69 | 6.79 | 6.79 | qfq | 25,303,552 | 172,038,224 | 0.59% |
| 2026-01-06 | 6.55 | 6.75 | 6.52 | 6.75 | 6.75 | qfq | 22,029,500 | 146,861,885 | 4.98% |
| 2026-01-05 | 6.16 | 6.48 | 6.12 | 6.43 | 6.43 | qfq | 23,352,180 | 147,007,075 | 0.78% |
| 2025-12-31 | 6.33 | 6.41 | 6.23 | 6.38 | 6.38 | qfq | 13,397,500 | 84,970,103 | 1.11% |
| 2025-12-30 | 6.29 | 6.50 | 6.29 | 6.31 | 6.31 | qfq | 16,747,100 | 106,808,578 | -0.16% |
| 2025-12-29 | 6.43 | 6.44 | 6.25 | 6.32 | 6.32 | qfq | 14,999,310 | 94,695,320 | -1.25% |
| 2025-12-26 | 6.37 | 6.45 | 6.28 | 6.40 | 6.40 | qfq | 19,372,400 | 123,261,087 | 0.95% |
| 2025-12-25 | 6.08 | 6.35 | 6.06 | 6.34 | 6.34 | qfq | 20,956,700 | 130,275,180 | 3.93% |
| 2025-12-24 | 5.98 | 6.23 | 5.96 | 6.10 | 6.10 | qfq | 17,844,600 | 109,131,667 | 2.18% |
| 2025-12-23 | 5.93 | 6.08 | 5.84 | 5.97 | 5.97 | qfq | 16,224,004 | 96,660,545 | 2.05% |
| 2025-12-22 | 5.86 | 5.93 | 5.82 | 5.85 | 5.85 | qfq | 11,489,200 | 67,500,913 | -0.34% |
| 2025-12-19 | 5.65 | 5.87 | 5.64 | 5.87 | 5.87 | qfq | 11,419,900 | 66,140,955 | 3.89% |
| 2025-12-18 | 5.59 | 5.84 | 5.57 | 5.65 | 5.65 | qfq | 17,074,702 | 97,881,226 | 1.07% |
| 2025-12-17 | 5.42 | 5.62 | 5.36 | 5.59 | 5.59 | qfq | 17,107,850 | 94,257,741 | 2.95% |
| 2025-12-16 | 5.70 | 5.74 | 5.43 | 5.43 | 5.43 | qfq | 19,871,004 | 109,453,644 | -5.07% |
| 2025-12-15 | 5.67 | 5.80 | 5.53 | 5.72 | 5.72 | qfq | 12,797,500 | 72,797,435 | 0.35% |
| 2025-12-12 | 5.90 | 5.95 | 5.68 | 5.70 | 5.70 | qfq | 17,914,500 | 104,271,192 | -4.04% |
| 2025-12-11 | 6.03 | 6.05 | 5.84 | 5.94 | 5.94 | qfq | 15,414,100 | 91,461,747 | -1.49% |
| 2025-12-10 | 6.07 | 6.08 | 6.00 | 6.03 | 6.03 | qfq | 10,000,300 | 60,310,953 | 0.17% |
| 2025-12-09 | 6.06 | 6.12 | 6.01 | 6.02 | 6.02 | qfq | 9,467,300 | 57,385,162 | 0.00% |
| 2025-12-08 | 6.05 | 6.08 | 5.95 | 6.02 | 6.02 | qfq | 10,516,500 | 63,319,606 | -0.33% |
| 2025-12-05 | 5.96 | 6.07 | 5.86 | 6.04 | 6.04 | qfq | 9,665,104 | 57,900,211 | 1.51% |
| 2025-12-04 | 5.96 | 6.03 | 5.91 | 5.95 | 5.95 | qfq | 11,083,300 | 66,194,430 | -1.33% |
| 2025-12-03 | 6.18 | 6.18 | 5.98 | 6.03 | 6.03 | qfq | 11,976,204 | 72,426,479 | -1.79% |
| 2025-12-02 | 6.20 | 6.23 | 6.03 | 6.14 | 6.14 | qfq | 14,405,004 | 87,922,122 | -1.60% |
| 2025-12-01 | 6.34 | 6.41 | 6.23 | 6.24 | 6.24 | qfq | 10,645,202 | 67,295,140 | -0.64% |
| 2025-11-28 | 6.28 | 6.33 | 6.21 | 6.28 | 6.28 | qfq | 8,942,302 | 56,108,001 | -0.16% |
| 2025-11-27 | 6.28 | 6.41 | 6.26 | 6.29 | 6.29 | qfq | 14,161,786 | 89,715,859 | 0.64% |
| 2025-11-26 | 6.32 | 6.43 | 6.22 | 6.25 | 6.25 | qfq | 18,471,816 | 116,607,050 | 0.00% |
| 2025-11-25 | 6.03 | 6.25 | 6.00 | 6.25 | 6.25 | qfq | 19,805,181 | 121,568,349 | 5.04% |
| 2025-11-24 | 5.90 | 6.01 | 5.79 | 5.95 | 5.95 | qfq | 23,401,000 | 138,017,285 | 1.71% |
| 2025-11-21 | 6.06 | 6.14 | 5.83 | 5.85 | 5.85 | qfq | 23,704,200 | 140,960,295 | -4.26% |
| 2025-11-20 | 6.37 | 6.40 | 6.05 | 6.11 | 6.11 | qfq | 28,377,284 | 174,924,841 | -4.08% |
| 2025-11-19 | 6.73 | 6.76 | 6.37 | 6.37 | 6.37 | qfq | 29,825,520 | 193,364,715 | -5.07% |
| 2025-11-18 | 6.87 | 6.97 | 6.62 | 6.71 | 6.71 | qfq | 26,409,392 | 178,121,967 | -0.74% |
| 2025-11-17 | 6.49 | 6.76 | 6.46 | 6.76 | 6.76 | qfq | 24,033,548 | 159,753,967 | 4.97% |
| 2025-11-14 | 6.43 | 6.51 | 6.40 | 6.44 | 6.44 | qfq | 16,823,917 | 108,617,036 | -0.77% |
| 2025-11-13 | 6.21 | 6.52 | 6.18 | 6.49 | 6.49 | qfq | 24,334,548 | 156,346,053 | 4.51% |
| 2025-11-12 | 6.25 | 6.27 | 6.13 | 6.21 | 6.21 | qfq | 17,398,500 | 107,554,948 | -0.96% |
| 2025-11-11 | 6.15 | 6.27 | 6.06 | 6.27 | 6.27 | qfq | 18,227,102 | 112,283,970 | 2.28% |
| 2025-11-10 | 6.21 | 6.36 | 6.08 | 6.13 | 6.13 | qfq | 19,110,402 | 118,562,506 | 0.33% |
| 2025-11-07 | 5.91 | 6.18 | 5.91 | 6.11 | 6.11 | qfq | 19,489,502 | 118,167,518 | 3.74% |
| 2025-11-06 | 6.00 | 6.01 | 5.87 | 5.89 | 5.89 | qfq | 11,328,680 | 66,839,324 | -1.51% |
| 2025-11-05 | 5.85 | 6.01 | 5.80 | 5.98 | 5.98 | qfq | 11,417,100 | 67,933,105 | 0.67% |
| 2025-11-04 | 6.03 | 6.09 | 5.86 | 5.94 | 5.94 | qfq | 18,007,184 | 106,750,024 | -1.33% |
| 2025-11-03 | 5.83 | 6.06 | 5.83 | 6.02 | 6.02 | qfq | 17,493,684 | 104,444,329 | 3.26% |
| 2025-10-31 | 5.75 | 6.07 | 5.71 | 5.83 | 5.83 | qfq | 24,340,782 | 143,287,941 | 0.87% |
| 2025-10-30 | 5.62 | 5.82 | 5.62 | 5.78 | 5.78 | qfq | 14,268,500 | 82,040,724 | 2.30% |
| 2025-10-29 | 5.58 | 5.67 | 5.48 | 5.65 | 5.65 | qfq | 13,154,400 | 73,358,214 | 1.99% |
| 2025-10-28 | 5.41 | 5.60 | 5.38 | 5.54 | 5.54 | qfq | 15,563,900 | 85,864,281 | 2.59% |
| 2025-10-27 | 5.38 | 5.44 | 5.33 | 5.40 | 5.40 | qfq | 8,696,502 | 46,737,600 | 0.19% |
| 2025-10-24 | 5.45 | 5.46 | 5.37 | 5.39 | 5.39 | qfq | 11,433,700 | 61,812,155 | -1.10% |
| 2025-10-23 | 5.45 | 5.47 | 5.39 | 5.45 | 5.45 | qfq | 9,488,401 | 51,511,708 | -0.37% |
| 2025-10-22 | 5.36 | 5.47 | 5.35 | 5.47 | 5.47 | qfq | 9,070,600 | 49,286,350 | 1.67% |
| 2025-10-21 | 5.39 | 5.43 | 5.35 | 5.38 | 5.38 | qfq | 7,831,360 | 42,128,044 | -0.19% |
| 2025-10-20 | 5.21 | 5.40 | 5.20 | 5.39 | 5.39 | qfq | 13,065,601 | 69,417,866 | 3.65% |
| 2025-10-17 | 5.32 | 5.34 | 5.16 | 5.20 | 5.20 | qfq | 10,180,400 | 53,615,376 | -1.70% |
| 2025-10-16 | 5.26 | 5.35 | 5.24 | 5.29 | 5.29 | qfq | 10,098,202 | 53,695,704 | 0.57% |
| 2025-10-15 | 5.20 | 5.28 | 5.15 | 5.26 | 5.26 | qfq | 11,140,900 | 58,172,901 | 1.54% |
| 2025-10-14 | 5.22 | 5.33 | 5.14 | 5.18 | 5.18 | qfq | 11,492,400 | 60,371,169 | -0.19% |
| 2025-10-13 | 5.03 | 5.21 | 5.03 | 5.19 | 5.19 | qfq | 10,931,932 | 55,948,008 | -0.76% |
| 2025-10-10 | 5.30 | 5.37 | 5.21 | 5.23 | 5.23 | qfq | 10,898,520 | 57,564,294 | -1.32% |
| 2025-10-09 | 5.42 | 5.44 | 5.30 | 5.30 | 5.30 | qfq | 11,077,700 | 59,393,401 | -1.49% |
| 2025-09-30 | 5.42 | 5.43 | 5.33 | 5.38 | 5.38 | qfq | 9,199,100 | 49,451,052 | -0.55% |
| 2025-09-29 | 5.26 | 5.42 | 5.25 | 5.41 | 5.41 | qfq | 11,073,800 | 59,504,045 | 2.27% |
| 2025-09-26 | 5.28 | 5.35 | 5.20 | 5.29 | 5.29 | qfq | 8,481,845 | 44,641,301 | -0.38% |
| 2025-09-25 | 5.28 | 5.41 | 5.27 | 5.31 | 5.31 | qfq | 9,030,645 | 48,210,640 | 0.38% |
| 2025-09-24 | 5.19 | 5.32 | 5.19 | 5.29 | 5.29 | qfq | 9,913,600 | 52,290,113 | 1.73% |
| 2025-09-23 | 5.21 | 5.23 | 5.04 | 5.20 | 5.20 | qfq | 16,114,312 | 82,932,176 | -0.95% |
| 2025-09-22 | 5.11 | 5.26 | 5.11 | 5.25 | 5.25 | qfq | 12,291,100 | 64,082,754 | 2.54% |
| 2025-09-19 | 5.10 | 5.19 | 5.05 | 5.12 | 5.12 | qfq | 15,286,400 | 78,197,633 | 0.79% |
| 2025-09-18 | 5.24 | 5.28 | 5.01 | 5.08 | 5.08 | qfq | 19,436,700 | 100,260,621 | -2.87% |
| 2025-09-17 | 5.30 | 5.32 | 5.22 | 5.23 | 5.23 | qfq | 14,091,752 | 73,964,777 | -1.32% |
| 2025-09-16 | 5.34 | 5.35 | 5.23 | 5.30 | 5.30 | qfq | 14,375,500 | 75,929,253 | -0.93% |
| 2025-09-15 | 5.38 | 5.43 | 5.27 | 5.35 | 5.35 | qfq | 12,754,000 | 68,106,937 | -0.74% |
| 2025-09-12 | 5.41 | 5.49 | 5.32 | 5.39 | 5.39 | qfq | 14,280,726 | 77,176,021 | -0.55% |
| 2025-09-11 | 5.49 | 5.54 | 5.37 | 5.42 | 5.42 | qfq | 16,715,204 | 90,766,922 | -1.28% |
| 2025-09-10 | 5.30 | 5.56 | 5.29 | 5.49 | 5.49 | qfq | 21,876,626 | 118,971,301 | 2.81% |
| 2025-09-09 | 5.34 | 5.38 | 5.23 | 5.34 | 5.34 | qfq | 16,256,100 | 85,982,146 | 0.75% |
| 2025-09-08 | 5.21 | 5.35 | 5.19 | 5.30 | 5.30 | qfq | 20,308,280 | 107,110,690 | 1.73% |
| 2025-09-05 | 5.00 | 5.21 | 4.94 | 5.21 | 5.21 | qfq | 29,612,380 | 151,855,616 | 5.04% |
| 2025-09-04 | 4.95 | 5.10 | 4.86 | 4.96 | 4.96 | qfq | 20,566,200 | 102,790,011 | 0.20% |
| 2025-09-03 | 4.99 | 5.02 | 4.92 | 4.95 | 4.95 | qfq | 11,826,780 | 58,814,820 | -0.60% |
| 2025-09-02 | 5.03 | 5.05 | 4.91 | 4.98 | 4.98 | qfq | 13,186,242 | 65,626,510 | -1.19% |
| 2025-09-01 | 4.87 | 5.05 | 4.87 | 5.04 | 5.04 | qfq | 14,453,320 | 72,014,116 | 3.92% |
| 2025-08-29 | 4.91 | 4.92 | 4.80 | 4.85 | 4.85 | qfq | 12,389,360 | 60,103,463 | -1.42% |
| 2025-08-28 | 4.96 | 5.02 | 4.75 | 4.92 | 4.92 | qfq | 18,596,436 | 91,177,462 | -0.81% |
| 2025-08-27 | 5.08 | 5.15 | 4.96 | 4.96 | 4.96 | qfq | 23,884,920 | 120,402,673 | -3.13% |
| 2025-08-26 | 4.93 | 5.12 | 4.88 | 5.12 | 5.12 | qfq | 18,759,300 | 94,542,301 | 4.28% |
| 2025-08-25 | 4.98 | 4.99 | 4.85 | 4.91 | 4.91 | qfq | 20,737,560 | 101,906,645 | -1.80% |
| 2025-08-22 | 5.04 | 5.13 | 4.94 | 5.00 | 5.00 | qfq | 14,990,500 | 75,203,461 | -0.60% |
| 2025-08-21 | 5.00 | 5.12 | 4.97 | 5.03 | 5.03 | qfq | 16,856,200 | 84,972,226 | 0.40% |
| 2025-08-20 | 4.98 | 5.02 | 4.90 | 5.01 | 5.01 | qfq | 13,868,500 | 68,771,305 | 0.80% |
| 2025-08-19 | 4.82 | 5.01 | 4.80 | 4.97 | 4.97 | qfq | 19,020,200 | 93,428,114 | 2.90% |
| 2025-08-18 | 4.74 | 4.92 | 4.71 | 4.83 | 4.83 | qfq | 17,466,100 | 84,405,064 | 2.55% |
| 2025-08-15 | 4.59 | 4.72 | 4.58 | 4.71 | 4.71 | qfq | 11,953,714 | 55,804,904 | 2.39% |
| 2025-08-14 | 4.61 | 4.79 | 4.58 | 4.60 | 4.60 | qfq | 19,417,319 | 90,961,285 | -0.22% |
| 2025-08-13 | 4.59 | 4.65 | 4.58 | 4.61 | 4.61 | qfq | 9,493,980 | 43,890,837 | 0.22% |
| 2025-08-12 | 4.55 | 4.61 | 4.55 | 4.60 | 4.60 | qfq | 9,895,000 | 45,317,577 | 1.10% |
| 2025-08-11 | 4.55 | 4.63 | 4.52 | 4.55 | 4.55 | qfq | 12,135,200 | 55,473,876 | -0.22% |
| 2025-08-08 | 4.61 | 4.63 | 4.48 | 4.56 | 4.56 | qfq | 15,315,500 | 69,670,922 | -1.51% |
| 2025-08-07 | 4.56 | 4.66 | 4.56 | 4.63 | 4.63 | qfq | 10,890,200 | 50,308,627 | 1.54% |
| 2025-08-06 | 4.49 | 4.56 | 4.47 | 4.56 | 4.56 | qfq | 11,788,586 | 53,321,576 | 1.33% |
| 2025-08-05 | 4.46 | 4.52 | 4.46 | 4.50 | 4.50 | qfq | 7,431,900 | 33,369,508 | 0.90% |
| 2025-08-04 | 4.33 | 4.46 | 4.32 | 4.46 | 4.46 | qfq | 8,856,939 | 39,127,745 | 2.76% |
| 2025-08-01 | 4.35 | 4.37 | 4.32 | 4.34 | 4.34 | qfq | 5,004,600 | 21,753,628 | -0.23% |
| 2025-07-31 | 4.35 | 4.42 | 4.31 | 4.35 | 4.35 | qfq | 9,349,540 | 40,824,969 | -0.46% |
| 2025-07-30 | 4.45 | 4.45 | 4.35 | 4.37 | 4.37 | qfq | 8,765,800 | 38,532,490 | -1.80% |
| 2025-07-29 | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | qfq | 7,504,400 | 33,378,741 | -0.45% |
| 2025-07-28 | 4.49 | 4.54 | 4.44 | 4.47 | 4.47 | qfq | 8,271,800 | 37,106,292 | -0.22% |
| 2025-07-25 | 4.41 | 4.49 | 4.39 | 4.48 | 4.48 | qfq | 10,588,840 | 47,143,628 | 1.82% |
| 2025-07-24 | 4.37 | 4.43 | 4.36 | 4.40 | 4.40 | qfq | 8,553,600 | 37,609,484 | 0.92% |
| 2025-07-23 | 4.35 | 4.41 | 4.31 | 4.36 | 4.36 | qfq | 10,338,800 | 45,185,111 | 0.00% |
| 2025-07-22 | 4.39 | 4.39 | 4.31 | 4.36 | 4.36 | qfq | 9,879,423 | 42,931,628 | -0.68% |
| 2025-07-21 | 4.39 | 4.44 | 4.36 | 4.39 | 4.39 | qfq | 8,555,200 | 37,637,136 | 0.23% |
| 2025-07-18 | 4.46 | 4.46 | 4.35 | 4.38 | 4.38 | qfq | 12,236,100 | 53,671,556 | -2.01% |
| 2025-07-17 | 4.46 | 4.54 | 4.46 | 4.47 | 4.47 | qfq | 7,497,700 | 33,654,148 | -0.22% |
| 2025-07-16 | 4.49 | 4.53 | 4.44 | 4.48 | 4.48 | qfq | 12,278,200 | 55,020,627 | 2.05% |
| 2025-07-15 | 4.50 | 4.50 | 4.32 | 4.39 | 4.39 | qfq | 22,425,364 | 98,457,705 | -2.66% |
| 2025-07-14 | 4.54 | 4.56 | 4.49 | 4.51 | 4.51 | qfq | 9,731,200 | 43,930,044 | 0.00% |
| 2025-07-11 | 4.59 | 4.59 | 4.46 | 4.51 | 4.51 | qfq | 15,607,000 | 70,416,161 | -1.74% |
| 2025-07-10 | 4.67 | 4.68 | 4.56 | 4.59 | 4.59 | qfq | 11,105,600 | 51,200,419 | -1.50% |
| 2025-07-09 | 4.66 | 4.73 | 4.63 | 4.66 | 4.66 | qfq | 11,261,700 | 52,679,482 | -0.43% |
| 2025-07-08 | 4.58 | 4.69 | 4.57 | 4.68 | 4.68 | qfq | 13,441,700 | 62,452,542 | 2.18% |
| 2025-07-07 | 4.46 | 4.61 | 4.42 | 4.58 | 4.58 | qfq | 14,301,672 | 65,040,186 | 2.46% |
| 2025-07-04 | 4.50 | 4.55 | 4.43 | 4.47 | 4.47 | qfq | 12,729,900 | 56,942,154 | -1.11% |
| 2025-07-03 | 4.61 | 4.63 | 4.49 | 4.52 | 4.52 | qfq | 13,182,600 | 59,898,809 | -1.95% |
| 2025-07-02 | 4.59 | 4.66 | 4.52 | 4.61 | 4.61 | qfq | 14,393,200 | 66,094,153 | 0.66% |
| 2025-07-01 | 4.44 | 4.61 | 4.44 | 4.58 | 4.58 | qfq | 14,996,278 | 67,961,747 | 2.69% |
| 2025-06-30 | 4.44 | 4.50 | 4.42 | 4.46 | 4.46 | qfq | 12,993,500 | 57,876,651 | 1.36% |
| 2025-06-27 | 4.44 | 4.48 | 4.38 | 4.40 | 4.40 | qfq | 12,874,700 | 56,920,511 | -0.45% |
| 2025-06-26 | 4.42 | 4.51 | 4.40 | 4.42 | 4.42 | qfq | 15,005,500 | 66,625,088 | 0.23% |
| 2025-06-25 | 4.54 | 4.66 | 4.39 | 4.41 | 4.41 | qfq | 32,065,900 | 144,509,791 | -2.65% |
| 2025-06-24 | 4.35 | 4.55 | 4.35 | 4.53 | 4.53 | qfq | 15,955,900 | 71,178,035 | 4.38% |
| 2025-06-23 | 4.17 | 4.34 | 4.14 | 4.34 | 4.34 | qfq | 12,812,000 | 54,750,540 | 3.09% |
| 2025-06-20 | 4.23 | 4.31 | 4.18 | 4.21 | 4.21 | qfq | 12,210,500 | 51,854,905 | -0.47% |
| 2025-06-19 | 4.25 | 4.39 | 4.21 | 4.23 | 4.23 | qfq | 26,126,302 | 112,369,562 | -1.17% |
| 2025-06-18 | 4.47 | 4.49 | 4.28 | 4.28 | 4.28 | qfq | 40,010,250 | 173,232,027 | -4.89% |
| 2025-06-17 | 4.48 | 4.52 | 4.37 | 4.50 | 4.50 | qfq | 22,070,573 | 97,980,719 | 0.45% |
| 2025-06-16 | 4.38 | 4.57 | 4.38 | 4.48 | 4.48 | qfq | 16,350,520 | 73,433,916 | 1.59% |
| 2025-06-13 | 4.41 | 4.46 | 4.33 | 4.41 | 4.41 | qfq | 20,350,551 | 89,440,815 | -1.12% |
| 2025-06-12 | 4.34 | 4.53 | 4.30 | 4.46 | 4.46 | qfq | 24,570,669 | 108,323,244 | 3.48% |
| 2025-06-11 | 4.25 | 4.34 | 4.22 | 4.31 | 4.31 | qfq | 16,998,101 | 72,956,085 | 1.89% |
| 2025-06-10 | 4.27 | 4.40 | 4.14 | 4.23 | 4.23 | qfq | 26,261,821 | 111,754,064 | -1.17% |
| 2025-06-09 | 4.28 | 4.33 | 4.25 | 4.28 | 4.28 | qfq | 16,601,921 | 71,016,033 | -0.23% |
| 2025-06-06 | 4.18 | 4.34 | 4.13 | 4.29 | 4.29 | qfq | 22,442,920 | 95,338,301 | 2.63% |
| 2025-06-05 | 4.14 | 4.23 | 4.10 | 4.18 | 4.18 | qfq | 20,893,406 | 87,212,474 | 1.95% |
| 2025-06-04 | 4.15 | 4.19 | 4.06 | 4.10 | 4.10 | qfq | 25,788,202 | 105,923,498 | 0.00% |
| 2025-06-03 | 3.88 | 4.10 | 3.88 | 4.10 | 4.10 | qfq | 14,431,620 | 57,971,317 | 5.13% |
| 2025-05-30 | 3.82 | 3.93 | 3.79 | 3.90 | 3.90 | qfq | 18,240,900 | 70,822,543 | 2.09% |
| 2025-05-29 | 3.77 | 3.86 | 3.76 | 3.82 | 3.82 | qfq | 12,623,998 | 48,166,887 | 1.60% |
| 2025-05-28 | 3.78 | 3.86 | 3.75 | 3.76 | 3.76 | qfq | 12,513,350 | 47,390,930 | -1.05% |
| 2025-05-27 | 3.79 | 3.85 | 3.75 | 3.80 | 3.80 | qfq | 11,697,500 | 44,378,086 | 0.53% |
| 2025-05-26 | 3.68 | 3.80 | 3.68 | 3.78 | 3.78 | qfq | 12,817,461 | 48,072,975 | 2.72% |
| 2025-05-23 | 3.76 | 3.79 | 3.67 | 3.68 | 3.68 | qfq | 13,664,500 | 50,982,082 | -2.13% |
| 2025-05-22 | 3.90 | 3.91 | 3.75 | 3.76 | 3.76 | qfq | 19,616,918 | 75,085,304 | -3.34% |
| 2025-05-21 | 3.79 | 3.91 | 3.77 | 3.89 | 3.89 | qfq | 19,493,118 | 74,709,260 | 2.10% |
| 2025-05-20 | 3.79 | 3.88 | 3.76 | 3.81 | 3.81 | qfq | 18,280,500 | 69,998,191 | 0.53% |
| 2025-05-19 | 3.73 | 3.83 | 3.72 | 3.79 | 3.79 | qfq | 18,925,702 | 71,698,794 | 2.71% |
| 2025-05-16 | 3.77 | 3.80 | 3.68 | 3.69 | 3.69 | qfq | 16,903,602 | 62,852,479 | -1.86% |
| 2025-05-15 | 3.84 | 3.85 | 3.75 | 3.76 | 3.76 | qfq | 22,533,638 | 85,604,891 | -0.79% |
| 2025-05-14 | 3.65 | 3.79 | 3.64 | 3.79 | 3.79 | qfq | 22,371,656 | 83,342,938 | 4.99% |
| 2025-05-13 | 3.72 | 3.75 | 3.58 | 3.61 | 3.61 | qfq | 20,171,200 | 73,720,315 | -2.70% |
| 2025-05-12 | 3.67 | 3.75 | 3.55 | 3.71 | 3.71 | qfq | 28,966,104 | 105,173,499 | 1.09% |
| 2025-05-09 | 3.70 | 3.81 | 3.66 | 3.67 | 3.67 | qfq | 29,027,700 | 108,320,598 | -0.81% |
| 2025-05-08 | 3.62 | 3.73 | 3.62 | 3.70 | 3.70 | qfq | 21,858,650 | 80,354,345 | 1.37% |
| 2025-05-07 | 3.74 | 3.77 | 3.62 | 3.65 | 3.65 | qfq | 22,277,482 | 81,636,548 | -1.62% |
| 2025-05-06 | 3.59 | 3.74 | 3.59 | 3.71 | 3.71 | qfq | 21,578,000 | 79,491,638 | 3.63% |
| 2025-04-30 | 3.50 | 3.65 | 3.48 | 3.58 | 3.58 | qfq | 15,858,800 | 56,790,727 | 1.70% |
| 2025-04-29 | 3.60 | 3.67 | 3.52 | 3.52 | 3.52 | qfq | 19,906,220 | 71,273,650 | -0.28% |
| 2025-04-28 | 3.70 | 3.73 | 3.51 | 3.53 | 3.53 | qfq | 34,580,384 | 124,755,686 | -1.94% |
| 2025-04-25 | 3.43 | 3.60 | 3.41 | 3.60 | 3.60 | qfq | 18,344,286 | 65,010,964 | 4.96% |
| 2025-04-24 | 3.32 | 3.49 | 3.27 | 3.43 | 3.43 | qfq | 29,311,240 | 100,208,100 | 3.31% |
| 2025-04-23 | 3.16 | 3.32 | 3.16 | 3.32 | 3.32 | qfq | 10,976,304 | 35,942,125 | 5.06% |
| 2025-04-22 | 3.15 | 3.17 | 3.12 | 3.16 | 3.16 | qfq | 7,476,600 | 23,488,914 | 0.00% |
| 2025-04-21 | 3.15 | 3.17 | 3.12 | 3.16 | 3.16 | qfq | 4,875,600 | 15,343,718 | 0.00% |
| 2025-04-18 | 3.11 | 3.17 | 3.10 | 3.16 | 3.16 | qfq | 5,394,750 | 16,868,265 | 1.28% |
| 2025-04-17 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | qfq | 6,402,736 | 20,089,161 | -0.32% |
| 2025-04-16 | 3.20 | 3.22 | 3.08 | 3.13 | 3.13 | qfq | 8,761,152 | 27,555,891 | -2.19% |
| 2025-04-15 | 3.18 | 3.21 | 3.16 | 3.20 | 3.20 | qfq | 8,537,742 | 27,173,583 | 0.63% |
| 2025-04-14 | 3.15 | 3.22 | 3.14 | 3.18 | 3.18 | qfq | 9,803,500 | 31,191,049 | 1.60% |
| 2025-04-11 | 3.04 | 3.16 | 3.03 | 3.13 | 3.13 | qfq | 11,320,858 | 35,168,734 | 1.95% |
| 2025-04-10 | 3.05 | 3.11 | 3.04 | 3.07 | 3.07 | qfq | 12,315,050 | 37,946,907 | 1.66% |
| 2025-04-09 | 2.93 | 3.04 | 2.89 | 3.02 | 3.02 | qfq | 16,866,908 | 49,740,430 | -0.66% |
| 2025-04-08 | 3.04 | 3.12 | 3.04 | 3.04 | 3.04 | qfq | 11,859,200 | 36,209,012 | -5.00% |
| 2025-04-07 | 3.20 | 3.25 | 3.20 | 3.20 | 3.20 | qfq | 5,466,400 | 17,517,637 | -5.04% |
| 2025-04-03 | 3.28 | 3.37 | 3.27 | 3.37 | 3.37 | qfq | 6,531,400 | 21,830,154 | 0.60% |
| 2025-04-02 | 3.35 | 3.39 | 3.34 | 3.35 | 3.35 | qfq | 6,817,600 | 22,927,588 | -0.30% |
| 2025-04-01 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | qfq | 7,735,042 | 25,929,978 | 1.51% |
| 2025-03-31 | 3.38 | 3.38 | 3.25 | 3.31 | 3.31 | qfq | 13,175,600 | 43,432,704 | -3.22% |
| 2025-03-28 | 3.42 | 3.50 | 3.42 | 3.42 | 3.42 | qfq | 8,820,600 | 30,397,943 | -0.29% |
| 2025-03-27 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | qfq | 7,096,400 | 24,280,322 | -0.87% |
| 2025-03-26 | 3.41 | 3.47 | 3.41 | 3.46 | 3.46 | qfq | 9,243,762 | 31,811,321 | 0.87% |
| 2025-03-25 | 3.43 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 10,328,300 | 35,499,603 | -0.58% |
| 2025-03-24 | 3.58 | 3.58 | 3.41 | 3.45 | 3.45 | qfq | 24,612,982 | 85,011,809 | -3.90% |
| 2025-03-21 | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | qfq | 16,932,880 | 61,087,049 | -1.91% |
| 2025-03-20 | 3.67 | 3.74 | 3.65 | 3.66 | 3.66 | qfq | 16,625,400 | 61,360,459 | -0.27% |
| 2025-03-19 | 3.66 | 3.69 | 3.63 | 3.67 | 3.67 | qfq | 12,683,158 | 46,377,615 | 0.00% |
| 2025-03-18 | 3.65 | 3.73 | 3.60 | 3.67 | 3.67 | qfq | 19,445,237 | 71,303,317 | 0.82% |
| 2025-03-17 | 3.69 | 3.70 | 3.61 | 3.64 | 3.64 | qfq | 18,406,843 | 67,100,829 | -1.09% |
| 2025-03-14 | 3.65 | 3.72 | 3.61 | 3.68 | 3.68 | qfq | 16,515,443 | 60,730,423 | 0.55% |
| 2025-03-13 | 3.71 | 3.73 | 3.61 | 3.66 | 3.66 | qfq | 20,391,100 | 74,537,721 | -1.88% |
| 2025-03-12 | 3.77 | 3.81 | 3.70 | 3.73 | 3.73 | qfq | 21,891,500 | 81,906,729 | -1.06% |
| 2025-03-11 | 3.59 | 3.82 | 3.57 | 3.77 | 3.77 | qfq | 36,557,100 | 135,777,053 | 3.01% |
| 2025-03-10 | 3.54 | 3.69 | 3.52 | 3.66 | 3.66 | qfq | 31,074,800 | 113,329,765 | 4.27% |
| 2025-03-07 | 3.60 | 3.63 | 3.49 | 3.51 | 3.51 | qfq | 27,998,300 | 99,522,481 | -0.28% |
| 2025-03-06 | 3.36 | 3.52 | 3.35 | 3.52 | 3.52 | qfq | 24,333,605 | 83,970,704 | 5.07% |
| 2025-03-05 | 3.35 | 3.36 | 3.31 | 3.35 | 3.35 | qfq | 9,165,460 | 30,505,521 | -0.30% |
| 2025-03-04 | 3.36 | 3.37 | 3.33 | 3.36 | 3.36 | qfq | 10,744,900 | 36,040,072 | -0.59% |
| 2025-03-03 | 3.39 | 3.45 | 3.34 | 3.38 | 3.38 | qfq | 13,241,500 | 44,959,834 | 0.30% |
| 2025-02-28 | 3.37 | 3.44 | 3.35 | 3.37 | 3.37 | qfq | 13,823,000 | 46,840,687 | -0.88% |
| 2025-02-27 | 3.44 | 3.46 | 3.36 | 3.40 | 3.40 | qfq | 16,871,111 | 57,441,034 | -1.45% |
| 2025-02-26 | 3.48 | 3.50 | 3.40 | 3.45 | 3.45 | qfq | 17,037,700 | 58,705,420 | -0.58% |
| 2025-02-25 | 3.48 | 3.53 | 3.46 | 3.47 | 3.47 | qfq | 11,159,900 | 38,922,657 | -1.14% |
| 2025-02-24 | 3.53 | 3.56 | 3.47 | 3.51 | 3.51 | qfq | 13,818,702 | 48,475,110 | -0.85% |
| 2025-02-21 | 3.57 | 3.59 | 3.51 | 3.54 | 3.54 | qfq | 16,159,902 | 57,310,678 | -0.84% |
| 2025-02-20 | 3.48 | 3.60 | 3.48 | 3.57 | 3.57 | qfq | 14,866,315 | 52,839,296 | 2.00% |
| 2025-02-19 | 3.43 | 3.50 | 3.42 | 3.50 | 3.50 | qfq | 11,350,362 | 39,422,714 | 1.45% |
| 2025-02-18 | 3.49 | 3.61 | 3.44 | 3.45 | 3.45 | qfq | 20,244,202 | 71,427,283 | -1.15% |
| 2025-02-17 | 3.47 | 3.52 | 3.45 | 3.49 | 3.49 | qfq | 12,581,820 | 43,777,812 | 1.16% |
| 2025-02-14 | 3.50 | 3.53 | 3.43 | 3.45 | 3.45 | qfq | 14,747,660 | 51,102,670 | -2.27% |
| 2025-02-13 | 3.50 | 3.61 | 3.48 | 3.53 | 3.53 | qfq | 17,697,147 | 62,697,936 | 0.86% |
| 2025-02-12 | 3.47 | 3.53 | 3.43 | 3.50 | 3.50 | qfq | 15,335,400 | 53,483,901 | 0.29% |
| 2025-02-11 | 3.46 | 3.50 | 3.40 | 3.49 | 3.49 | qfq | 15,300,818 | 52,638,037 | 0.87% |
| 2025-02-10 | 3.41 | 3.46 | 3.41 | 3.46 | 3.46 | qfq | 14,986,720 | 51,491,618 | 1.17% |
| 2025-02-07 | 3.41 | 3.48 | 3.39 | 3.42 | 3.42 | qfq | 17,896,000 | 61,348,990 | 0.00% |
| 2025-02-06 | 3.36 | 3.43 | 3.33 | 3.42 | 3.42 | qfq | 11,526,502 | 39,066,168 | 1.79% |
| 2025-02-05 | 3.30 | 3.36 | 3.26 | 3.36 | 3.36 | qfq | 11,597,402 | 38,446,118 | 3.07% |
| 2025-01-27 | 3.20 | 3.33 | 3.20 | 3.26 | 3.26 | qfq | 15,755,039 | 51,569,883 | 1.56% |
| 2025-01-24 | 3.34 | 3.35 | 3.21 | 3.21 | 3.21 | qfq | 31,658,900 | 102,776,342 | -5.03% |
| 2025-01-23 | 3.45 | 3.51 | 3.38 | 3.38 | 3.38 | qfq | 10,817,200 | 37,317,964 | -1.74% |
| 2025-01-22 | 3.45 | 3.46 | 3.37 | 3.44 | 3.44 | qfq | 12,100,402 | 41,352,458 | -0.86% |
| 2025-01-21 | 3.48 | 3.57 | 3.45 | 3.47 | 3.47 | qfq | 11,954,712 | 41,722,071 | -0.29% |
| 2025-01-20 | 3.53 | 3.56 | 3.46 | 3.48 | 3.48 | qfq | 11,508,007 | 40,317,991 | -1.14% |
| 2025-01-17 | 3.48 | 3.57 | 3.47 | 3.52 | 3.52 | qfq | 16,171,450 | 56,766,979 | 0.57% |
| 2025-01-16 | 3.41 | 3.58 | 3.41 | 3.50 | 3.50 | qfq | 24,743,350 | 86,955,948 | 2.64% |
| 2025-01-15 | 3.36 | 3.44 | 3.33 | 3.41 | 3.41 | qfq | 15,447,400 | 52,226,018 | 0.89% |
| 2025-01-14 | 3.23 | 3.39 | 3.23 | 3.38 | 3.38 | qfq | 19,260,800 | 64,450,367 | 4.64% |
| 2025-01-13 | 3.23 | 3.26 | 3.14 | 3.23 | 3.23 | qfq | 12,333,000 | 39,424,729 | -0.92% |
| 2025-01-10 | 3.30 | 3.39 | 3.26 | 3.26 | 3.26 | qfq | 16,473,700 | 54,973,308 | -1.81% |
| 2025-01-09 | 3.28 | 3.36 | 3.27 | 3.32 | 3.32 | qfq | 15,062,200 | 50,117,730 | 0.00% |
| 2025-01-08 | 3.32 | 3.37 | 3.21 | 3.32 | 3.32 | qfq | 21,527,018 | 70,652,039 | -0.60% |
| 2025-01-07 | 3.28 | 3.36 | 3.28 | 3.34 | 3.34 | qfq | 15,874,153 | 52,696,751 | 1.21% |
| 2025-01-06 | 3.32 | 3.37 | 3.25 | 3.30 | 3.30 | qfq | 19,715,837 | 64,792,256 | -3.51% |
| 2025-01-03 | 3.58 | 3.58 | 3.42 | 3.42 | 3.42 | qfq | 28,591,423 | 99,384,378 | -5.00% |
| 2025-01-02 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | qfq | 3,835,300 | 13,807,080 | 4.96% |
| 2024-12-31 | 3.47 | 3.55 | 3.40 | 3.43 | 3.43 | qfq | 17,008,786 | 59,031,423 | -1.44% |
| 2024-12-30 | 3.45 | 3.48 | 3.35 | 3.48 | 3.48 | qfq | 13,317,100 | 45,605,081 | 0.00% |
| 2024-12-27 | 3.41 | 3.52 | 3.40 | 3.48 | 3.48 | qfq | 16,591,518 | 57,676,062 | 1.46% |
| 2024-12-26 | 3.40 | 3.50 | 3.35 | 3.43 | 3.43 | qfq | 24,682,765 | 84,817,589 | 0.29% |
| 2024-12-25 | 3.56 | 3.66 | 3.40 | 3.42 | 3.42 | qfq | 27,207,423 | 94,663,939 | -4.47% |
| 2024-12-24 | 3.71 | 3.73 | 3.54 | 3.58 | 3.58 | qfq | 27,100,666 | 97,386,096 | -4.02% |
| 2024-12-23 | 3.91 | 3.92 | 3.73 | 3.73 | 3.73 | qfq | 19,690,806 | 74,413,201 | -5.09% |
| 2024-12-20 | 3.83 | 4.03 | 3.83 | 3.93 | 3.93 | qfq | 22,660,503 | 89,415,983 | 1.81% |
| 2024-12-19 | 3.71 | 3.87 | 3.70 | 3.86 | 3.86 | qfq | 21,327,783 | 81,149,474 | 2.66% |
| 2024-12-18 | 3.72 | 3.81 | 3.70 | 3.76 | 3.76 | qfq | 21,314,068 | 80,163,320 | 0.00% |
| 2024-12-17 | 3.89 | 4.01 | 3.76 | 3.76 | 3.76 | qfq | 32,668,324 | 125,671,195 | -5.05% |
| 2024-12-16 | 4.09 | 4.12 | 3.93 | 3.96 | 3.96 | qfq | 23,774,088 | 95,761,195 | -3.18% |
| 2024-12-13 | 4.18 | 4.19 | 4.09 | 4.09 | 4.09 | qfq | 23,511,466 | 97,370,623 | -2.62% |
| 2024-12-12 | 4.20 | 4.21 | 4.16 | 4.20 | 4.20 | qfq | 21,890,581 | 91,679,497 | -0.24% |
| 2024-12-11 | 4.20 | 4.24 | 4.18 | 4.21 | 4.21 | qfq | 17,494,235 | 73,594,997 | 0.24% |
| 2024-12-10 | 4.29 | 4.29 | 4.19 | 4.20 | 4.20 | qfq | 23,977,038 | 101,219,717 | -0.71% |
| 2024-12-09 | 4.25 | 4.33 | 4.18 | 4.23 | 4.23 | qfq | 29,566,836 | 125,503,319 | 0.71% |
| 2024-12-06 | 4.15 | 4.22 | 4.11 | 4.20 | 4.20 | qfq | 25,914,263 | 108,058,781 | 0.72% |
| 2024-12-05 | 4.06 | 4.23 | 4.03 | 4.17 | 4.17 | qfq | 23,388,128 | 96,813,358 | 2.21% |
| 2024-12-04 | 4.18 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 24,675,370 | 101,942,864 | -2.86% |
| 2024-12-03 | 4.19 | 4.28 | 4.15 | 4.20 | 4.20 | qfq | 28,448,200 | 119,395,713 | -0.24% |
| 2024-12-02 | 4.16 | 4.22 | 4.14 | 4.21 | 4.21 | qfq | 27,387,718 | 114,685,615 | 0.48% |
| 2024-11-29 | 4.30 | 4.33 | 4.12 | 4.19 | 4.19 | qfq | 42,756,403 | 179,915,647 | -1.41% |
| 2024-11-28 | 4.08 | 4.25 | 4.06 | 4.25 | 4.25 | qfq | 32,230,820 | 134,476,527 | 4.94% |
| 2024-11-27 | 4.00 | 4.05 | 3.89 | 4.05 | 4.05 | qfq | 36,511,799 | 145,269,667 | 0.25% |
| 2024-11-26 | 4.12 | 4.20 | 4.00 | 4.04 | 4.04 | qfq | 38,075,411 | 156,402,304 | -1.94% |
| 2024-11-25 | 4.32 | 4.34 | 4.11 | 4.12 | 4.12 | qfq | 45,729,467 | 190,179,970 | -4.85% |
| 2024-11-22 | 4.33 | 4.43 | 4.31 | 4.33 | 4.33 | qfq | 50,100,524 | 218,658,044 | 0.00% |
| 2024-11-21 | 4.45 | 4.47 | 4.29 | 4.33 | 4.33 | qfq | 78,554,212 | 341,787,199 | -4.20% |
| 2024-11-20 | 4.54 | 4.68 | 4.43 | 4.52 | 4.52 | qfq | 94,884,672 | 428,625,518 | -0.66% |
| 2024-11-19 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | qfq | 2,473,900 | 11,256,245 | -5.01% |
| 2024-11-18 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | qfq | 190,900 | 914,411 | -4.96% |
| 2024-11-15 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | qfq | 124,700 | 628,488 | -4.91% |
| 2024-11-14 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | qfq | 93,500 | 495,550 | -5.02% |
| 2024-11-13 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | qfq | 198,600 | 1,108,188 | -4.94% |
| 2024-11-11 | 5.57 | 5.96 | 5.57 | 5.87 | 5.87 | qfq | 61,585,110 | 358,254,452 | 5.39% |
| 2024-11-08 | 5.68 | 5.77 | 5.52 | 5.57 | 5.57 | qfq | 50,754,678 | 285,057,817 | -0.89% |
| 2024-11-07 | 5.37 | 5.69 | 5.25 | 5.62 | 5.62 | qfq | 58,635,004 | 324,403,059 | 3.69% |
| 2024-11-06 | 5.55 | 5.58 | 5.40 | 5.42 | 5.42 | qfq | 48,288,440 | 263,576,500 | -2.87% |
| 2024-11-05 | 5.51 | 5.65 | 5.41 | 5.58 | 5.58 | qfq | 64,247,371 | 355,422,392 | -1.41% |
| 2024-11-04 | 5.19 | 5.72 | 5.19 | 5.66 | 5.66 | qfq | 62,786,989 | 345,735,320 | 3.28% |
| 2024-11-01 | 6.68 | 6.68 | 5.48 | 5.48 | 5.48 | qfq | 118,371,300 | 698,910,351 | -10.02% |
| 2024-10-31 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | qfq | 14,092,104 | 85,820,913 | 9.93% |
| 2024-10-30 | 4.95 | 5.54 | 4.95 | 5.54 | 5.54 | qfq | 60,888,410 | 319,861,679 | 9.92% |
| 2024-10-29 | 5.26 | 5.32 | 5.03 | 5.04 | 5.04 | qfq | 37,964,700 | 195,540,631 | -3.63% |
| 2024-10-28 | 5.02 | 5.24 | 5.02 | 5.23 | 5.23 | qfq | 43,057,224 | 221,734,884 | 4.60% |
| 2024-10-25 | 4.87 | 5.07 | 4.85 | 5.00 | 5.00 | qfq | 36,031,500 | 180,371,834 | 2.46% |
| 2024-10-24 | 4.87 | 4.92 | 4.77 | 4.88 | 4.88 | qfq | 22,038,602 | 106,849,685 | 0.00% |
| 2024-10-23 | 4.93 | 5.04 | 4.84 | 4.88 | 4.88 | qfq | 34,407,000 | 170,183,713 | -1.01% |
| 2024-10-22 | 5.06 | 5.14 | 4.89 | 4.93 | 4.93 | qfq | 41,553,304 | 207,906,847 | -2.57% |
| 2024-10-21 | 4.98 | 5.14 | 4.96 | 5.06 | 5.06 | qfq | 41,974,600 | 212,183,099 | 1.61% |
| 2024-10-18 | 4.89 | 5.05 | 4.88 | 4.98 | 4.98 | qfq | 45,289,923 | 225,527,590 | 2.05% |
| 2024-10-17 | 4.90 | 5.03 | 4.87 | 4.88 | 4.88 | qfq | 36,408,010 | 179,938,661 | -1.21% |
| 2024-10-16 | 4.68 | 5.04 | 4.68 | 4.94 | 4.94 | qfq | 40,533,300 | 196,944,099 | 1.23% |
| 2024-10-15 | 4.75 | 5.15 | 4.71 | 4.88 | 4.88 | qfq | 42,089,704 | 209,186,431 | 1.24% |
| 2024-10-14 | 4.61 | 4.82 | 4.55 | 4.82 | 4.82 | qfq | 35,539,867 | 167,122,764 | 6.64% |
| 2024-10-11 | 4.88 | 4.88 | 4.46 | 4.52 | 4.52 | qfq | 38,247,204 | 175,785,125 | -8.87% |
| 2024-10-10 | 5.29 | 5.29 | 4.76 | 4.96 | 4.96 | qfq | 57,177,005 | 285,458,347 | -6.24% |
| 2024-10-09 | 5.21 | 5.64 | 4.94 | 5.29 | 5.29 | qfq | 95,249,207 | 510,837,132 | 2.12% |
| 2024-10-08 | 5.18 | 5.18 | 4.78 | 5.18 | 5.18 | qfq | 74,452,700 | 377,303,834 | 9.98% |
| 2024-09-30 | 4.39 | 4.71 | 4.32 | 4.71 | 4.71 | qfq | 73,748,603 | 336,259,006 | 10.05% |
| 2024-09-27 | 4.08 | 4.38 | 4.04 | 4.28 | 4.28 | qfq | 63,539,902 | 266,784,726 | 6.20% |
| 2024-09-26 | 3.93 | 4.04 | 3.90 | 4.03 | 4.03 | qfq | 44,997,500 | 178,668,243 | 1.26% |
| 2024-09-25 | 3.94 | 4.07 | 3.90 | 3.98 | 3.98 | qfq | 54,969,601 | 219,732,191 | 0.76% |
| 2024-09-24 | 3.83 | 3.95 | 3.68 | 3.95 | 3.95 | qfq | 56,043,600 | 214,883,764 | 2.07% |
| 2024-09-23 | 3.90 | 4.02 | 3.85 | 3.87 | 3.87 | qfq | 47,828,322 | 188,109,399 | -1.02% |
| 2024-09-20 | 3.82 | 4.04 | 3.82 | 3.91 | 3.91 | qfq | 49,994,537 | 195,441,963 | -1.51% |
| 2024-09-19 | 3.80 | 3.98 | 3.76 | 3.97 | 3.97 | qfq | 56,590,641 | 219,933,005 | 4.20% |
| 2024-09-18 | 3.95 | 4.06 | 3.77 | 3.81 | 3.81 | qfq | 73,135,104 | 280,908,678 | -9.07% |
| 2024-09-13 | 4.35 | 4.40 | 4.19 | 4.19 | 4.19 | qfq | 68,891,900 | 291,000,244 | -10.09% |
| 2024-09-12 | 4.16 | 4.80 | 4.16 | 4.66 | 4.66 | qfq | 114,916,088 | 509,937,796 | 6.39% |
| 2024-09-11 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | qfq | 6,595,400 | 28,887,852 | -10.06% |
| 2024-09-10 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | qfq | 2,572,000 | 12,525,640 | -9.98% |
| 2024-09-09 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | qfq | 10,733,100 | 58,066,071 | -9.98% |
| 2024-09-06 | 5.78 | 6.20 | 5.41 | 6.01 | 6.01 | qfq | 177,749,694 | 1,053,854,347 | 6.56% |
| 2024-09-05 | 5.60 | 5.64 | 5.20 | 5.64 | 5.64 | qfq | 84,560,557 | 469,560,817 | 9.94% |
| 2024-09-04 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | qfq | 4,810,900 | 24,679,917 | 10.09% |
| 2024-09-03 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | qfq | 6,358,502 | 29,630,619 | 9.91% |
| 2024-09-02 | 3.96 | 4.24 | 3.95 | 4.24 | 4.24 | qfq | 29,317,718 | 123,193,042 | 10.13% |
| 2024-08-30 | 3.75 | 4.07 | 3.69 | 3.85 | 3.85 | qfq | 63,639,839 | 245,502,691 | 3.77% |
| 2024-08-29 | 3.70 | 3.73 | 3.52 | 3.71 | 3.71 | qfq | 39,256,800 | 142,774,280 | 1.64% |
| 2024-08-28 | 3.65 | 3.76 | 3.50 | 3.65 | 3.65 | qfq | 38,618,394 | 139,965,110 | -0.54% |
| 2024-08-27 | 3.80 | 3.83 | 3.64 | 3.67 | 3.67 | qfq | 43,205,200 | 159,700,525 | -5.90% |
| 2024-08-26 | 3.74 | 4.03 | 3.60 | 3.90 | 3.90 | qfq | 62,668,245 | 239,279,576 | -1.02% |
| 2024-08-23 | 3.77 | 4.13 | 3.77 | 3.94 | 3.94 | qfq | 103,020,149 | 405,183,202 | 4.51% |
| 2024-08-22 | 3.38 | 3.77 | 3.38 | 3.77 | 3.77 | qfq | 50,758,491 | 186,397,254 | 9.91% |
| 2024-08-21 | 3.54 | 3.76 | 3.40 | 3.43 | 3.43 | qfq | 70,240,632 | 249,173,491 | -6.54% |
| 2024-08-20 | 3.75 | 4.22 | 3.61 | 3.67 | 3.67 | qfq | 90,218,521 | 351,808,938 | -4.92% |
| 2024-08-19 | 3.56 | 3.86 | 3.46 | 3.86 | 3.86 | qfq | 88,969,902 | 321,820,011 | 9.97% |
| 2024-08-16 | 3.19 | 3.51 | 3.19 | 3.51 | 3.51 | qfq | 45,828,502 | 157,501,740 | 10.03% |
| 2024-08-15 | 3.10 | 3.20 | 3.08 | 3.19 | 3.19 | qfq | 13,095,101 | 41,356,249 | 1.92% |
| 2024-08-14 | 3.10 | 3.16 | 3.08 | 3.13 | 3.13 | qfq | 8,989,140 | 28,086,411 | 1.29% |
| 2024-08-13 | 3.02 | 3.10 | 2.98 | 3.09 | 3.09 | qfq | 7,911,500 | 24,227,013 | 2.32% |
| 2024-08-12 | 3.09 | 3.10 | 3.01 | 3.02 | 3.02 | qfq | 7,348,400 | 22,399,870 | -1.95% |
| 2024-08-09 | 3.13 | 3.16 | 3.08 | 3.08 | 3.08 | qfq | 7,466,700 | 23,325,200 | -1.60% |
| 2024-08-08 | 3.10 | 3.16 | 3.03 | 3.13 | 3.13 | qfq | 11,522,500 | 35,772,787 | 1.29% |
| 2024-08-07 | 3.08 | 3.11 | 3.04 | 3.09 | 3.09 | qfq | 7,630,500 | 23,526,715 | 0.98% |
| 2024-08-06 | 3.05 | 3.09 | 3.00 | 3.06 | 3.06 | qfq | 8,647,800 | 26,298,583 | 1.66% |
| 2024-08-05 | 3.16 | 3.16 | 3.01 | 3.01 | 3.01 | qfq | 11,182,600 | 34,480,782 | -4.75% |
| 2024-08-02 | 3.15 | 3.19 | 3.12 | 3.16 | 3.16 | qfq | 10,415,600 | 32,936,805 | -0.94% |
| 2024-08-01 | 3.17 | 3.19 | 3.13 | 3.19 | 3.19 | qfq | 10,420,700 | 32,964,872 | 1.27% |
| 2024-07-31 | 3.04 | 3.16 | 3.03 | 3.15 | 3.15 | qfq | 11,146,400 | 34,702,957 | 3.28% |
| 2024-07-30 | 3.03 | 3.07 | 3.00 | 3.05 | 3.05 | qfq | 6,291,000 | 19,127,194 | 0.33% |
| 2024-07-29 | 2.98 | 3.07 | 2.92 | 3.04 | 3.04 | qfq | 8,217,000 | 24,682,931 | 2.70% |
| 2024-07-26 | 2.97 | 2.98 | 2.92 | 2.96 | 2.96 | qfq | 6,833,600 | 20,176,698 | 2.07% |
| 2024-07-25 | 2.93 | 2.95 | 2.81 | 2.90 | 2.90 | qfq | 9,506,700 | 27,456,121 | -0.68% |
| 2024-07-24 | 2.94 | 2.99 | 2.90 | 2.92 | 2.92 | qfq | 10,968,300 | 32,251,433 | -1.02% |
| 2024-07-23 | 3.01 | 3.06 | 2.94 | 2.95 | 2.95 | qfq | 11,923,100 | 35,840,253 | -2.32% |
| 2024-07-22 | 2.96 | 3.05 | 2.92 | 3.02 | 3.02 | qfq | 10,001,900 | 29,921,567 | 2.37% |
| 2024-07-19 | 2.88 | 2.99 | 2.87 | 2.95 | 2.95 | qfq | 11,329,100 | 33,286,155 | 1.37% |
| 2024-07-18 | 2.90 | 2.94 | 2.81 | 2.91 | 2.91 | qfq | 16,612,700 | 47,613,332 | -2.02% |
| 2024-07-17 | 3.11 | 3.14 | 2.96 | 2.97 | 2.97 | qfq | 12,393,502 | 37,602,225 | -2.94% |
| 2024-07-16 | 3.02 | 3.09 | 3.01 | 3.06 | 3.06 | qfq | 8,879,200 | 27,145,322 | 0.99% |
| 2024-07-15 | 3.14 | 3.15 | 3.00 | 3.03 | 3.03 | qfq | 11,131,500 | 33,866,054 | -3.19% |
| 2024-07-12 | 3.13 | 3.17 | 3.09 | 3.13 | 3.13 | qfq | 15,258,700 | 47,820,862 | 0.00% |
| 2024-07-11 | 3.12 | 3.16 | 3.05 | 3.13 | 3.13 | qfq | 26,589,400 | 82,740,882 | 3.30% |
| 2024-07-10 | 3.12 | 3.17 | 3.00 | 3.03 | 3.03 | qfq | 37,391,800 | 114,948,693 | -5.02% |
| 2024-07-09 | 2.89 | 3.19 | 2.84 | 3.19 | 3.19 | qfq | 21,392,700 | 64,624,258 | 10.00% |
| 2024-07-08 | 3.05 | 3.11 | 2.89 | 2.90 | 2.90 | qfq | 12,765,400 | 37,908,180 | -3.33% |
| 2024-07-05 | 2.98 | 3.04 | 2.92 | 3.00 | 3.00 | qfq | 11,142,502 | 33,303,672 | 0.67% |
| 2024-07-04 | 3.15 | 3.15 | 2.98 | 2.98 | 2.98 | qfq | 10,498,800 | 31,905,373 | -5.10% |
| 2024-07-03 | 3.18 | 3.20 | 3.12 | 3.14 | 3.14 | qfq | 8,631,400 | 27,285,760 | -1.26% |
| 2024-07-02 | 3.18 | 3.21 | 3.12 | 3.18 | 3.18 | qfq | 10,398,700 | 33,018,400 | 1.92% |
| 2024-07-01 | 3.18 | 3.21 | 3.03 | 3.12 | 3.12 | qfq | 11,333,600 | 35,043,874 | -0.95% |
| 2024-06-28 | 3.18 | 3.25 | 3.10 | 3.15 | 3.15 | qfq | 9,817,600 | 31,278,355 | 0.96% |
| 2024-06-27 | 3.22 | 3.27 | 3.12 | 3.12 | 3.12 | qfq | 9,343,200 | 29,802,384 | -3.11% |
| 2024-06-26 | 3.04 | 3.22 | 2.98 | 3.22 | 3.22 | qfq | 10,406,200 | 32,307,517 | 6.27% |
| 2024-06-25 | 3.07 | 3.13 | 3.00 | 3.03 | 3.03 | qfq | 8,853,700 | 26,930,399 | -1.30% |
| 2024-06-24 | 3.20 | 3.24 | 3.05 | 3.07 | 3.07 | qfq | 9,959,400 | 31,055,709 | -5.54% |
| 2024-06-21 | 3.30 | 3.30 | 3.15 | 3.25 | 3.25 | qfq | 8,358,100 | 27,056,474 | -0.91% |
| 2024-06-20 | 3.43 | 3.43 | 3.26 | 3.28 | 3.28 | qfq | 8,231,500 | 27,334,722 | -3.53% |
| 2024-06-19 | 3.43 | 3.48 | 3.36 | 3.40 | 3.40 | qfq | 6,931,520 | 23,581,423 | -0.29% |
| 2024-06-18 | 3.32 | 3.46 | 3.29 | 3.41 | 3.41 | qfq | 11,531,000 | 39,235,486 | 3.02% |
| 2024-06-17 | 3.33 | 3.36 | 3.27 | 3.31 | 3.31 | qfq | 8,522,200 | 28,284,598 | -0.30% |
| 2024-06-14 | 3.33 | 3.36 | 3.26 | 3.32 | 3.32 | qfq | 9,037,800 | 29,949,861 | -0.30% |
| 2024-06-13 | 3.37 | 3.43 | 3.32 | 3.33 | 3.33 | qfq | 8,069,060 | 27,207,031 | -1.19% |
| 2024-06-12 | 3.30 | 3.39 | 3.24 | 3.37 | 3.37 | qfq | 12,967,500 | 43,492,268 | 4.01% |
| 2024-06-11 | 3.19 | 3.26 | 3.07 | 3.24 | 3.24 | qfq | 11,158,700 | 35,557,251 | -0.61% |
| 2024-06-07 | 3.11 | 3.31 | 3.10 | 3.26 | 3.26 | qfq | 15,267,520 | 49,121,140 | 5.16% |
| 2024-06-06 | 3.33 | 3.41 | 3.03 | 3.10 | 3.10 | qfq | 19,161,404 | 60,638,624 | -6.34% |
| 2024-06-05 | 3.42 | 3.45 | 3.26 | 3.31 | 3.31 | qfq | 17,105,019 | 57,494,302 | -4.34% |
| 2024-06-04 | 3.72 | 3.72 | 3.41 | 3.46 | 3.46 | qfq | 21,703,199 | 75,938,620 | -6.99% |
| 2024-06-03 | 3.85 | 3.85 | 3.67 | 3.72 | 3.72 | qfq | 9,836,300 | 36,724,087 | -2.36% |
| 2024-05-31 | 3.79 | 3.86 | 3.78 | 3.81 | 3.81 | qfq | 7,024,900 | 26,857,899 | 1.06% |
| 2024-05-30 | 3.78 | 3.80 | 3.70 | 3.77 | 3.77 | qfq | 6,581,100 | 24,806,100 | 0.00% |
| 2024-05-29 | 3.82 | 3.87 | 3.76 | 3.77 | 3.77 | qfq | 9,710,800 | 37,000,127 | -0.53% |
| 2024-05-28 | 3.89 | 3.90 | 3.78 | 3.79 | 3.79 | qfq | 6,339,500 | 24,285,041 | -2.07% |
| 2024-05-27 | 3.92 | 3.92 | 3.76 | 3.87 | 3.87 | qfq | 7,726,900 | 29,477,010 | 0.52% |
| 2024-05-24 | 3.89 | 3.96 | 3.85 | 3.85 | 3.85 | qfq | 6,278,700 | 24,458,486 | -1.53% |
| 2024-05-23 | 4.02 | 4.02 | 3.90 | 3.91 | 3.91 | qfq | 7,296,399 | 28,755,845 | -2.49% |
| 2024-05-22 | 3.90 | 4.02 | 3.90 | 4.01 | 4.01 | qfq | 8,468,500 | 33,689,386 | 1.78% |
| 2024-05-21 | 3.96 | 3.98 | 3.86 | 3.94 | 3.94 | qfq | 10,206,720 | 40,020,651 | -0.76% |
| 2024-05-20 | 4.00 | 4.08 | 3.93 | 3.97 | 3.97 | qfq | 11,415,200 | 45,417,718 | -1.73% |
| 2024-05-17 | 3.92 | 4.05 | 3.87 | 4.04 | 4.04 | qfq | 12,622,635 | 50,368,553 | 2.54% |
| 2024-05-16 | 3.80 | 3.98 | 3.80 | 3.94 | 3.94 | qfq | 14,105,406 | 55,322,771 | 3.68% |
| 2024-05-15 | 3.83 | 3.89 | 3.73 | 3.80 | 3.80 | qfq | 12,455,599 | 47,605,679 | -0.78% |
| 2024-05-14 | 3.88 | 4.00 | 3.82 | 3.83 | 3.83 | qfq | 15,124,300 | 58,526,310 | -2.05% |
| 2024-05-13 | 4.02 | 4.04 | 3.89 | 3.91 | 3.91 | qfq | 12,908,100 | 51,018,038 | -4.40% |
| 2024-05-10 | 4.18 | 4.22 | 4.07 | 4.09 | 4.09 | qfq | 8,457,700 | 34,762,733 | -1.92% |
| 2024-05-09 | 4.12 | 4.21 | 4.08 | 4.17 | 4.17 | qfq | 10,489,080 | 43,722,320 | 1.96% |
| 2024-05-08 | 4.18 | 4.20 | 4.06 | 4.09 | 4.09 | qfq | 9,789,400 | 40,317,131 | -1.92% |
| 2024-05-07 | 4.19 | 4.19 | 4.11 | 4.17 | 4.17 | qfq | 8,465,780 | 35,160,123 | 0.24% |
| 2024-05-06 | 4.13 | 4.21 | 4.11 | 4.16 | 4.16 | qfq | 12,545,980 | 52,046,819 | 2.21% |
| 2024-04-30 | 4.09 | 4.18 | 4.00 | 4.07 | 4.07 | qfq | 15,783,704 | 64,259,962 | -1.45% |
| 2024-04-29 | 3.95 | 4.13 | 3.95 | 4.13 | 4.13 | qfq | 13,891,604 | 56,516,162 | 5.09% |
| 2024-04-26 | 3.92 | 3.98 | 3.83 | 3.93 | 3.93 | qfq | 9,392,551 | 36,802,372 | 1.81% |
| 2024-04-25 | 3.87 | 3.94 | 3.84 | 3.86 | 3.86 | qfq | 8,840,800 | 34,356,436 | -0.26% |
| 2024-04-24 | 3.71 | 3.89 | 3.69 | 3.87 | 3.87 | qfq | 11,507,800 | 44,073,307 | 4.31% |
| 2024-04-23 | 3.70 | 3.76 | 3.65 | 3.71 | 3.71 | qfq | 9,075,400 | 33,729,913 | 1.64% |
| 2024-04-22 | 3.62 | 3.70 | 3.50 | 3.65 | 3.65 | qfq | 11,085,408 | 40,104,340 | -0.82% |
| 2024-04-19 | 3.76 | 3.84 | 3.64 | 3.68 | 3.68 | qfq | 14,813,926 | 55,028,138 | -2.65% |
| 2024-04-18 | 3.90 | 3.92 | 3.71 | 3.78 | 3.78 | qfq | 17,188,170 | 65,569,215 | -1.82% |
| 2024-04-17 | 3.52 | 3.89 | 3.52 | 3.85 | 3.85 | qfq | 22,358,244 | 84,635,712 | 7.54% |
| 2024-04-16 | 3.94 | 3.94 | 3.58 | 3.58 | 3.58 | qfq | 21,952,322 | 80,286,637 | -10.05% |
| 2024-04-15 | 4.37 | 4.38 | 3.98 | 3.98 | 3.98 | qfq | 29,533,244 | 120,533,454 | -9.95% |
| 2024-04-12 | 4.55 | 4.64 | 4.39 | 4.42 | 4.42 | qfq | 18,432,265 | 82,380,200 | -3.07% |
| 2024-04-11 | 4.65 | 4.72 | 4.54 | 4.56 | 4.56 | qfq | 21,609,000 | 99,669,895 | -3.80% |
| 2024-04-10 | 5.01 | 5.06 | 4.64 | 4.74 | 4.74 | qfq | 31,180,582 | 149,337,953 | -5.58% |
| 2024-04-09 | 4.84 | 5.26 | 4.75 | 5.02 | 5.02 | qfq | 36,623,600 | 184,606,865 | 3.51% |
| 2024-04-08 | 5.17 | 5.25 | 4.81 | 4.85 | 4.85 | qfq | 41,133,182 | 204,872,687 | -6.19% |
| 2024-04-03 | 5.17 | 5.59 | 5.13 | 5.17 | 5.17 | qfq | 69,861,050 | 371,877,138 | -4.08% |
| 2024-04-02 | 5.15 | 5.59 | 4.92 | 5.39 | 5.39 | qfq | 74,893,691 | 402,536,987 | 6.10% |
| 2024-04-01 | 5.07 | 5.13 | 4.98 | 5.08 | 5.08 | qfq | 36,052,528 | 181,657,005 | 0.20% |
| 2024-03-29 | 5.16 | 5.24 | 4.90 | 5.07 | 5.07 | qfq | 51,964,761 | 263,088,350 | -5.06% |
| 2024-03-28 | 5.03 | 5.42 | 5.03 | 5.34 | 5.34 | qfq | 100,201,819 | 518,470,544 | -4.47% |
| 2024-03-27 | 5.81 | 5.81 | 5.28 | 5.59 | 5.59 | qfq | 135,006,306 | 764,438,068 | 5.87% |
| 2024-03-26 | 4.75 | 5.28 | 4.75 | 5.28 | 5.28 | qfq | 20,921,328 | 109,119,789 | 10.00% |
| 2024-03-25 | 5.22 | 5.30 | 4.75 | 4.80 | 4.80 | qfq | 76,551,320 | 382,595,488 | -7.16% |
| 2024-03-22 | 4.70 | 5.17 | 4.61 | 5.17 | 5.17 | qfq | 85,789,814 | 434,141,015 | 10.00% |
| 2024-03-21 | 4.98 | 5.00 | 4.68 | 4.70 | 4.70 | qfq | 46,871,145 | 225,314,574 | -6.75% |
| 2024-03-20 | 4.73 | 5.20 | 4.73 | 5.04 | 5.04 | qfq | 28,865,997 | 141,667,594 | 6.11% |
| 2024-03-19 | 4.61 | 4.95 | 4.58 | 4.75 | 4.75 | qfq | 25,773,712 | 121,873,771 | 3.04% |
| 2024-03-18 | 4.46 | 4.68 | 4.46 | 4.61 | 4.61 | qfq | 19,191,800 | 87,668,439 | 3.36% |
| 2024-03-15 | 4.37 | 4.47 | 4.31 | 4.46 | 4.46 | qfq | 12,043,300 | 53,175,317 | 1.36% |
| 2024-03-14 | 4.44 | 4.48 | 4.32 | 4.40 | 4.40 | qfq | 12,078,564 | 53,277,849 | -1.35% |
| 2024-03-13 | 4.48 | 4.53 | 4.43 | 4.46 | 4.46 | qfq | 12,262,700 | 54,852,741 | -0.22% |
| 2024-03-12 | 4.49 | 4.52 | 4.38 | 4.47 | 4.47 | qfq | 18,436,400 | 82,036,760 | -0.67% |
| 2024-03-11 | 4.40 | 4.51 | 4.30 | 4.50 | 4.50 | qfq | 28,415,900 | 124,956,917 | 0.00% |
| 2024-03-08 | 4.23 | 4.66 | 4.19 | 4.50 | 4.50 | qfq | 38,265,202 | 173,517,246 | 6.13% |
| 2024-03-07 | 4.27 | 4.40 | 4.23 | 4.24 | 4.24 | qfq | 11,341,382 | 48,902,983 | 0.00% |
| 2024-03-06 | 4.11 | 4.27 | 4.11 | 4.24 | 4.24 | qfq | 10,759,198 | 45,146,123 | 2.91% |
| 2024-03-05 | 4.22 | 4.25 | 4.10 | 4.12 | 4.12 | qfq | 10,606,171 | 44,075,973 | -1.90% |
| 2024-03-04 | 4.30 | 4.36 | 4.10 | 4.20 | 4.20 | qfq | 10,884,900 | 45,747,802 | -1.41% |
| 2024-03-01 | 4.15 | 4.26 | 4.12 | 4.26 | 4.26 | qfq | 12,009,600 | 50,470,148 | 3.90% |
| 2024-02-29 | 3.80 | 4.11 | 3.80 | 4.10 | 4.10 | qfq | 15,855,400 | 63,712,359 | 4.06% |
| 2024-02-28 | 4.38 | 4.53 | 3.94 | 3.94 | 3.94 | qfq | 25,716,900 | 108,750,735 | -10.05% |
| 2024-02-27 | 4.21 | 4.38 | 4.11 | 4.38 | 4.38 | qfq | 14,622,700 | 62,525,551 | 3.30% |
| 2024-02-26 | 4.02 | 4.35 | 3.99 | 4.24 | 4.24 | qfq | 17,926,006 | 75,006,628 | 5.74% |
| 2024-02-23 | 3.88 | 4.05 | 3.83 | 4.01 | 4.01 | qfq | 16,322,900 | 63,899,679 | 4.16% |
| 2024-02-22 | 3.56 | 3.85 | 3.56 | 3.85 | 3.85 | qfq | 14,745,700 | 54,773,118 | 8.45% |
| 2024-02-21 | 3.38 | 3.68 | 3.35 | 3.55 | 3.55 | qfq | 14,494,323 | 51,648,760 | 4.11% |
| 2024-02-20 | 3.30 | 3.43 | 3.20 | 3.41 | 3.41 | qfq | 14,074,686 | 47,210,816 | 3.02% |
| 2024-02-19 | 3.08 | 3.34 | 3.08 | 3.31 | 3.31 | qfq | 22,752,409 | 73,286,387 | 8.52% |
| 2024-02-08 | 2.80 | 3.07 | 2.63 | 3.05 | 3.05 | qfq | 30,240,323 | 84,830,252 | 4.45% |
| 2024-02-07 | 3.23 | 3.24 | 2.92 | 2.92 | 2.92 | qfq | 19,902,800 | 58,960,078 | -9.88% |
| 2024-02-06 | 3.37 | 3.44 | 3.17 | 3.24 | 3.24 | qfq | 21,591,500 | 69,684,565 | -7.95% |
| 2024-02-05 | 3.87 | 3.89 | 3.52 | 3.52 | 3.52 | qfq | 10,734,300 | 38,995,169 | -9.97% |
| 2024-02-02 | 4.35 | 4.47 | 3.91 | 3.91 | 3.91 | qfq | 15,082,500 | 61,611,422 | -9.91% |
| 2024-02-01 | 4.20 | 4.38 | 4.05 | 4.34 | 4.34 | qfq | 11,336,160 | 47,565,361 | 3.33% |
| 2024-01-31 | 4.33 | 4.55 | 4.14 | 4.20 | 4.20 | qfq | 15,643,500 | 67,221,119 | -8.10% |
| 2024-01-30 | 4.74 | 4.80 | 4.53 | 4.57 | 4.57 | qfq | 15,236,294 | 70,898,146 | -5.97% |
| 2024-01-29 | 4.96 | 4.97 | 4.70 | 4.86 | 4.86 | qfq | 11,786,910 | 56,750,676 | -1.62% |
| 2024-01-26 | 4.95 | 5.05 | 4.94 | 4.94 | 4.94 | qfq | 8,515,800 | 42,561,351 | -0.60% |
| 2024-01-25 | 4.86 | 5.00 | 4.80 | 4.97 | 4.97 | qfq | 8,789,500 | 43,264,742 | 2.26% |
| 2024-01-24 | 4.89 | 4.94 | 4.67 | 4.86 | 4.86 | qfq | 9,168,200 | 44,092,699 | -0.61% |
| 2024-01-23 | 4.63 | 4.92 | 4.63 | 4.89 | 4.89 | qfq | 12,616,900 | 60,309,699 | 0.62% |
| 2024-01-22 | 5.12 | 5.20 | 4.80 | 4.86 | 4.86 | qfq | 10,075,800 | 50,306,381 | -5.63% |
| 2024-01-19 | 5.22 | 5.26 | 5.14 | 5.15 | 5.15 | qfq | 5,302,700 | 27,521,466 | -1.15% |
| 2024-01-18 | 5.18 | 5.25 | 5.04 | 5.21 | 5.21 | qfq | 7,734,102 | 39,805,217 | -0.57% |
| 2024-01-17 | 5.38 | 5.41 | 5.23 | 5.24 | 5.24 | qfq | 6,560,400 | 34,820,121 | -2.42% |
| 2024-01-16 | 5.44 | 5.47 | 5.30 | 5.37 | 5.37 | qfq | 8,260,300 | 44,321,343 | -1.47% |
| 2024-01-15 | 5.32 | 5.48 | 5.30 | 5.45 | 5.45 | qfq | 12,443,328 | 67,384,775 | 1.87% |
| 2024-01-12 | 5.26 | 5.59 | 5.26 | 5.35 | 5.35 | qfq | 29,835,211 | 160,856,782 | 0.94% |
| 2024-01-11 | 5.29 | 5.42 | 5.29 | 5.30 | 5.30 | qfq | 26,687,001 | 141,588,602 | -9.86% |
| 2024-01-10 | 5.95 | 6.02 | 5.83 | 5.88 | 5.88 | qfq | 4,597,400 | 27,199,010 | -1.51% |
| 2024-01-09 | 5.96 | 6.09 | 5.93 | 5.97 | 5.97 | qfq | 3,755,700 | 22,571,524 | 0.17% |
| 2024-01-08 | 6.08 | 6.09 | 5.95 | 5.96 | 5.96 | qfq | 3,493,000 | 21,034,806 | -1.81% |
| 2024-01-05 | 6.20 | 6.27 | 6.04 | 6.07 | 6.07 | qfq | 3,908,410 | 24,051,788 | -2.10% |
| 2024-01-04 | 6.21 | 6.23 | 6.16 | 6.20 | 6.20 | qfq | 3,520,620 | 21,801,328 | -0.48% |
| 2024-01-03 | 6.27 | 6.32 | 6.15 | 6.23 | 6.23 | qfq | 5,580,500 | 34,764,651 | -0.95% |
| 2024-01-02 | 6.29 | 6.33 | 6.26 | 6.29 | 6.29 | qfq | 5,430,200 | 34,218,435 | 0.00% |
| 2023-12-29 | 6.16 | 6.31 | 6.14 | 6.29 | 6.29 | qfq | 5,899,600 | 36,865,476 | 2.44% |
| 2023-12-28 | 6.05 | 6.17 | 5.94 | 6.14 | 6.14 | qfq | 5,897,728 | 35,962,726 | 2.50% |
| 2023-12-27 | 5.92 | 6.01 | 5.91 | 5.99 | 5.99 | qfq | 4,003,800 | 23,867,533 | 1.53% |
| 2023-12-26 | 6.02 | 6.03 | 5.88 | 5.90 | 5.90 | qfq | 5,068,900 | 30,102,620 | -2.16% |
| 2023-12-25 | 6.03 | 6.07 | 5.94 | 6.03 | 6.03 | qfq | 6,478,600 | 38,880,982 | -0.17% |
| 2023-12-22 | 6.34 | 6.39 | 6.01 | 6.04 | 6.04 | qfq | 8,954,796 | 54,911,273 | -1.47% |
| 2023-12-21 | 6.06 | 6.15 | 5.96 | 6.13 | 6.13 | qfq | 7,391,696 | 44,767,644 | 0.66% |
| 2023-12-20 | 6.17 | 6.26 | 6.09 | 6.09 | 6.09 | qfq | 6,896,800 | 42,666,339 | -1.30% |
| 2023-12-19 | 6.12 | 6.22 | 6.10 | 6.17 | 6.17 | qfq | 4,584,300 | 28,206,684 | 0.98% |
| 2023-12-18 | 6.25 | 6.26 | 6.10 | 6.11 | 6.11 | qfq | 7,467,728 | 46,029,804 | -2.24% |
| 2023-12-15 | 6.42 | 6.51 | 6.18 | 6.25 | 6.25 | qfq | 12,321,900 | 77,563,092 | -0.95% |
| 2023-12-14 | 6.36 | 6.42 | 6.30 | 6.31 | 6.31 | qfq | 4,826,100 | 30,636,457 | -0.32% |
| 2023-12-13 | 6.36 | 6.46 | 6.29 | 6.33 | 6.33 | qfq | 6,348,100 | 40,425,640 | -0.31% |
| 2023-12-12 | 6.36 | 6.38 | 6.31 | 6.35 | 6.35 | qfq | 4,731,094 | 29,983,380 | -0.31% |
| 2023-12-11 | 6.25 | 6.38 | 6.21 | 6.37 | 6.37 | qfq | 7,694,400 | 48,376,944 | 1.43% |
| 2023-12-08 | 6.34 | 6.47 | 6.28 | 6.28 | 6.28 | qfq | 7,331,001 | 46,540,549 | -0.95% |
| 2023-12-07 | 6.34 | 6.40 | 6.23 | 6.34 | 6.34 | qfq | 6,743,201 | 42,730,156 | 0.00% |
| 2023-12-06 | 6.33 | 6.46 | 6.32 | 6.34 | 6.34 | qfq | 7,225,300 | 46,057,015 | 0.00% |
| 2023-12-05 | 6.57 | 6.57 | 6.34 | 6.34 | 6.34 | qfq | 12,080,200 | 77,499,969 | -3.94% |
| 2023-12-04 | 6.59 | 6.65 | 6.51 | 6.60 | 6.60 | qfq | 8,747,700 | 57,660,806 | 0.15% |
| 2023-12-01 | 6.58 | 6.62 | 6.53 | 6.59 | 6.59 | qfq | 7,358,261 | 48,371,235 | 0.30% |
| 2023-11-30 | 6.70 | 6.73 | 6.49 | 6.57 | 6.57 | qfq | 10,788,300 | 70,972,374 | -1.79% |
| 2023-11-29 | 6.71 | 6.79 | 6.68 | 6.69 | 6.69 | qfq | 6,204,600 | 41,645,417 | -0.74% |
| 2023-11-28 | 6.68 | 6.84 | 6.62 | 6.74 | 6.74 | qfq | 10,441,082 | 70,461,034 | 1.20% |
| 2023-11-27 | 6.60 | 6.70 | 6.55 | 6.66 | 6.66 | qfq | 8,847,265 | 58,688,058 | 0.91% |
| 2023-11-24 | 6.73 | 6.73 | 6.54 | 6.60 | 6.60 | qfq | 11,167,600 | 73,948,593 | -2.22% |
| 2023-11-23 | 6.61 | 6.76 | 6.61 | 6.75 | 6.75 | qfq | 9,640,600 | 64,680,222 | 1.50% |
| 2023-11-22 | 6.83 | 6.87 | 6.64 | 6.65 | 6.65 | qfq | 12,893,400 | 86,915,173 | -2.06% |
| 2023-11-21 | 6.94 | 6.95 | 6.76 | 6.79 | 6.79 | qfq | 18,833,961 | 128,779,084 | -2.16% |
| 2023-11-20 | 6.96 | 6.97 | 6.89 | 6.94 | 6.94 | qfq | 10,389,900 | 72,001,456 | -0.14% |
| 2023-11-17 | 6.91 | 6.98 | 6.86 | 6.95 | 6.95 | qfq | 12,658,061 | 87,675,597 | 0.29% |
| 2023-11-16 | 7.01 | 7.07 | 6.92 | 6.93 | 6.93 | qfq | 20,829,565 | 145,495,335 | -2.12% |
| 2023-11-15 | 7.02 | 7.25 | 6.95 | 7.08 | 7.08 | qfq | 37,883,153 | 268,715,916 | 1.87% |
| 2023-11-14 | 6.73 | 7.08 | 6.70 | 6.95 | 6.95 | qfq | 32,058,960 | 221,287,288 | 2.66% |
| 2023-11-13 | 6.57 | 6.87 | 6.56 | 6.77 | 6.77 | qfq | 21,607,448 | 145,709,570 | 2.42% |
| 2023-11-10 | 6.56 | 6.74 | 6.55 | 6.61 | 6.61 | qfq | 13,962,700 | 92,835,351 | 0.00% |
| 2023-11-09 | 6.74 | 6.81 | 6.55 | 6.61 | 6.61 | qfq | 20,096,000 | 133,877,991 | -1.78% |
| 2023-11-08 | 6.77 | 6.84 | 6.68 | 6.73 | 6.73 | qfq | 20,152,400 | 135,914,352 | -1.03% |
| 2023-11-07 | 6.73 | 6.88 | 6.69 | 6.80 | 6.80 | qfq | 19,852,725 | 134,856,893 | 0.29% |
| 2023-11-06 | 6.71 | 6.80 | 6.66 | 6.78 | 6.78 | qfq | 22,925,180 | 154,428,943 | 0.74% |
| 2023-11-03 | 6.63 | 6.73 | 6.45 | 6.73 | 6.73 | qfq | 22,972,280 | 152,082,353 | 1.51% |
| 2023-11-02 | 6.95 | 7.04 | 6.60 | 6.63 | 6.63 | qfq | 32,934,924 | 223,214,400 | -5.56% |
| 2023-11-01 | 6.97 | 7.03 | 6.90 | 7.02 | 7.02 | qfq | 26,521,724 | 185,258,079 | -0.43% |
| 2023-10-31 | 6.97 | 7.06 | 6.83 | 7.05 | 7.05 | qfq | 44,763,915 | 310,656,057 | -1.67% |
| 2023-10-30 | 7.28 | 7.43 | 7.00 | 7.17 | 7.17 | qfq | 85,496,275 | 612,018,593 | -5.53% |
| 2023-10-27 | 6.82 | 7.59 | 6.81 | 7.59 | 7.59 | qfq | 76,122,325 | 569,321,306 | 10.00% |
| 2023-10-26 | 6.66 | 6.90 | 6.55 | 6.90 | 6.90 | qfq | 15,903,210 | 106,568,602 | 2.99% |
| 2023-10-25 | 6.65 | 6.77 | 6.63 | 6.70 | 6.70 | qfq | 18,980,810 | 127,193,923 | -0.74% |
| 2023-10-24 | 6.55 | 6.79 | 6.51 | 6.75 | 6.75 | qfq | 20,442,299 | 136,500,963 | 2.74% |
| 2023-10-23 | 6.40 | 6.69 | 6.29 | 6.57 | 6.57 | qfq | 23,161,099 | 150,755,514 | 2.66% |
| 2023-10-20 | 6.72 | 6.75 | 6.38 | 6.40 | 6.40 | qfq | 23,835,136 | 155,002,547 | -5.60% |
| 2023-10-19 | 6.45 | 6.92 | 6.35 | 6.78 | 6.78 | qfq | 37,908,955 | 251,060,894 | 4.31% |
| 2023-10-18 | 6.55 | 6.59 | 6.41 | 6.50 | 6.50 | qfq | 24,848,700 | 161,505,181 | -2.26% |
| 2023-10-17 | 6.71 | 7.29 | 6.50 | 6.65 | 6.65 | qfq | 58,554,372 | 400,806,131 | -0.75% |
| 2023-10-16 | 6.58 | 6.71 | 6.37 | 6.70 | 6.70 | qfq | 30,891,202 | 202,048,564 | 1.82% |
| 2023-10-13 | 6.43 | 6.67 | 6.43 | 6.58 | 6.58 | qfq | 20,327,102 | 133,587,753 | 1.86% |
| 2023-10-12 | 6.43 | 6.67 | 6.41 | 6.46 | 6.46 | qfq | 13,043,602 | 84,418,974 | 0.62% |
| 2023-10-11 | 6.36 | 6.50 | 6.36 | 6.42 | 6.42 | qfq | 13,953,400 | 89,518,781 | 0.16% |
| 2023-10-10 | 6.44 | 6.45 | 6.30 | 6.41 | 6.41 | qfq | 20,457,300 | 130,141,743 | 0.47% |
| 2023-10-09 | 6.31 | 6.55 | 6.31 | 6.38 | 6.38 | qfq | 40,955,400 | 263,558,674 | 2.08% |
| 2023-09-28 | 5.69 | 6.25 | 5.69 | 6.25 | 6.25 | qfq | 18,464,983 | 111,267,830 | 10.04% |
| 2023-09-27 | 5.75 | 5.76 | 5.66 | 5.68 | 5.68 | qfq | 8,071,100 | 46,081,080 | -1.05% |
| 2023-09-26 | 5.84 | 5.88 | 5.66 | 5.74 | 5.74 | qfq | 10,243,500 | 58,783,730 | -2.05% |
| 2023-09-25 | 5.99 | 6.08 | 5.82 | 5.86 | 5.86 | qfq | 13,319,500 | 79,103,974 | -2.66% |
| 2023-09-22 | 5.68 | 6.05 | 5.67 | 6.02 | 6.02 | qfq | 15,650,963 | 92,521,805 | 4.88% |
| 2023-09-21 | 5.62 | 5.78 | 5.59 | 5.74 | 5.74 | qfq | 10,739,846 | 61,318,528 | 1.77% |
| 2023-09-20 | 5.72 | 5.75 | 5.64 | 5.64 | 5.64 | qfq | 9,087,400 | 51,530,604 | -1.74% |
| 2023-09-19 | 5.96 | 5.99 | 5.72 | 5.74 | 5.74 | qfq | 16,097,802 | 93,418,907 | -4.97% |
| 2023-09-18 | 6.09 | 6.27 | 5.96 | 6.04 | 6.04 | qfq | 20,189,302 | 123,023,621 | 0.83% |
| 2023-09-15 | 6.39 | 6.39 | 5.97 | 5.99 | 5.99 | qfq | 22,714,100 | 138,731,787 | -5.82% |
| 2023-09-14 | 6.32 | 6.40 | 6.25 | 6.36 | 6.36 | qfq | 12,797,600 | 80,926,094 | 0.16% |
| 2023-09-13 | 6.69 | 6.69 | 6.22 | 6.35 | 6.35 | qfq | 26,813,338 | 169,620,732 | -2.61% |
| 2023-09-12 | 6.34 | 6.52 | 6.24 | 6.52 | 6.52 | qfq | 14,533,600 | 92,535,088 | 2.35% |
| 2023-09-11 | 6.40 | 6.45 | 6.32 | 6.37 | 6.37 | qfq | 12,423,900 | 79,117,158 | -1.70% |
| 2023-09-08 | 6.36 | 6.62 | 6.34 | 6.48 | 6.48 | qfq | 17,559,078 | 114,012,635 | 1.09% |
| 2023-09-07 | 6.52 | 6.57 | 6.37 | 6.41 | 6.41 | qfq | 15,285,500 | 98,767,194 | -3.32% |
| 2023-09-06 | 6.51 | 6.68 | 6.40 | 6.63 | 6.63 | qfq | 22,468,900 | 147,305,109 | 3.92% |
| 2023-09-05 | 6.34 | 6.75 | 6.33 | 6.38 | 6.38 | qfq | 19,118,895 | 123,421,549 | 0.79% |
| 2023-09-04 | 6.02 | 6.38 | 6.02 | 6.33 | 6.33 | qfq | 10,575,582 | 65,569,213 | 4.80% |
| 2023-09-01 | 5.99 | 6.09 | 5.95 | 6.04 | 6.04 | qfq | 7,318,300 | 44,037,746 | 0.83% |
| 2023-08-31 | 6.04 | 6.07 | 5.87 | 5.99 | 5.99 | qfq | 9,747,400 | 57,878,466 | 0.00% |
| 2023-08-30 | 5.81 | 6.06 | 5.80 | 5.99 | 5.99 | qfq | 17,548,261 | 104,227,702 | 2.92% |
| 2023-08-29 | 5.96 | 5.99 | 5.75 | 5.82 | 5.82 | qfq | 19,411,661 | 113,483,551 | -1.85% |
| 2023-08-28 | 6.21 | 6.21 | 5.91 | 5.93 | 5.93 | qfq | 7,916,400 | 47,628,493 | 0.51% |
| 2023-08-25 | 6.14 | 6.17 | 5.86 | 5.90 | 5.90 | qfq | 10,150,400 | 60,592,053 | -4.84% |
| 2023-08-24 | 6.23 | 6.34 | 6.18 | 6.20 | 6.20 | qfq | 4,243,160 | 26,559,149 | -0.48% |
| 2023-08-23 | 6.26 | 6.38 | 6.21 | 6.23 | 6.23 | qfq | 3,621,100 | 22,704,218 | -1.27% |
| 2023-08-22 | 6.25 | 6.33 | 6.15 | 6.31 | 6.31 | qfq | 4,590,900 | 28,658,298 | 1.77% |
| 2023-08-21 | 6.28 | 6.35 | 6.19 | 6.20 | 6.20 | qfq | 4,594,100 | 28,791,072 | -0.64% |
| 2023-08-18 | 6.40 | 6.45 | 6.23 | 6.24 | 6.24 | qfq | 4,091,400 | 25,956,599 | -2.95% |
| 2023-08-17 | 6.21 | 6.47 | 6.11 | 6.43 | 6.43 | qfq | 7,190,800 | 45,495,256 | 3.54% |
| 2023-08-16 | 6.28 | 6.35 | 6.21 | 6.21 | 6.21 | qfq | 4,484,900 | 28,139,353 | -1.58% |
| 2023-08-15 | 6.45 | 6.46 | 6.26 | 6.31 | 6.31 | qfq | 6,353,800 | 40,205,102 | -2.77% |
| 2023-08-14 | 6.44 | 6.50 | 6.26 | 6.49 | 6.49 | qfq | 7,679,600 | 48,843,037 | 0.78% |
| 2023-08-11 | 6.52 | 6.56 | 6.44 | 6.44 | 6.44 | qfq | 7,794,700 | 50,541,189 | -2.28% |
| 2023-08-10 | 6.50 | 6.62 | 6.41 | 6.59 | 6.59 | qfq | 7,775,200 | 50,810,364 | 1.07% |
| 2023-08-09 | 6.73 | 6.74 | 6.48 | 6.52 | 6.52 | qfq | 12,967,330 | 84,935,757 | -3.83% |
| 2023-08-08 | 6.50 | 7.04 | 6.46 | 6.78 | 6.78 | qfq | 16,937,100 | 114,444,770 | 4.63% |
| 2023-08-07 | 6.47 | 6.52 | 6.42 | 6.48 | 6.48 | qfq | 3,270,300 | 21,117,848 | -0.15% |
| 2023-08-04 | 6.52 | 6.57 | 6.47 | 6.49 | 6.49 | qfq | 4,824,600 | 31,408,760 | -0.31% |
| 2023-08-03 | 6.55 | 6.55 | 6.47 | 6.51 | 6.51 | qfq | 4,228,400 | 27,496,331 | -0.91% |
| 2023-08-02 | 6.56 | 6.64 | 6.54 | 6.57 | 6.57 | qfq | 3,450,600 | 22,749,282 | 0.15% |
| 2023-08-01 | 6.59 | 6.63 | 6.54 | 6.56 | 6.56 | qfq | 4,326,400 | 28,416,356 | -0.46% |
| 2023-07-31 | 6.62 | 6.68 | 6.56 | 6.59 | 6.59 | qfq | 4,316,018 | 28,528,380 | 0.30% |
| 2023-07-28 | 6.66 | 6.66 | 6.46 | 6.57 | 6.57 | qfq | 5,515,600 | 36,145,148 | -1.05% |
| 2023-07-27 | 6.73 | 6.78 | 6.62 | 6.64 | 6.64 | qfq | 5,988,900 | 40,021,350 | -1.63% |
| 2023-07-26 | 6.89 | 6.92 | 6.69 | 6.75 | 6.75 | qfq | 5,797,500 | 39,117,546 | -2.32% |
| 2023-07-25 | 6.71 | 6.95 | 6.70 | 6.91 | 6.91 | qfq | 5,492,700 | 37,668,335 | 2.98% |
| 2023-07-24 | 6.64 | 6.78 | 6.60 | 6.71 | 6.71 | qfq | 3,768,100 | 25,305,960 | 1.05% |
| 2023-07-21 | 6.75 | 6.83 | 6.63 | 6.64 | 6.64 | qfq | 4,863,198 | 32,599,232 | -2.21% |
| 2023-07-20 | 6.92 | 6.95 | 6.76 | 6.79 | 6.79 | qfq | 4,586,900 | 31,362,183 | -1.88% |
| 2023-07-19 | 7.00 | 7.03 | 6.91 | 6.92 | 6.92 | qfq | 3,826,500 | 26,595,260 | -1.00% |
| 2023-07-18 | 7.00 | 7.06 | 6.97 | 6.99 | 6.99 | qfq | 3,882,380 | 27,261,682 | -0.14% |