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
尤夫股份002427.SZ
最近收盘价4.082026-07-17
最近交易日2026-07-17
成交量（股）14,469,764
成交额（元）59,879,768
日线记录727
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 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 | 4.22 | 4.28 | 4.04 | 4.08 | 4.08 | qfq | 14,469,764 | 59,879,768 | -3.77% |
| 2026-07-16 | 4.12 | 4.30 | 4.07 | 4.24 | 4.24 | qfq | 17,535,236 | 74,047,208 | 2.42% |
| 2026-07-15 | 4.01 | 4.17 | 4.01 | 4.14 | 4.14 | qfq | 15,489,384 | 63,745,563 | 2.22% |
| 2026-07-14 | 3.98 | 4.08 | 3.90 | 4.05 | 4.05 | qfq | 15,284,158 | 61,251,779 | 0.75% |
| 2026-07-13 | 4.26 | 4.30 | 3.99 | 4.02 | 4.02 | qfq | 23,945,837 | 98,084,939 | -7.37% |
| 2026-07-10 | 4.15 | 4.58 | 4.02 | 4.34 | 4.34 | qfq | 31,426,589 | 135,179,875 | 3.83% |
| 2026-07-09 | 4.41 | 4.45 | 4.15 | 4.18 | 4.18 | qfq | 21,536,076 | 91,606,804 | -3.24% |
| 2026-07-08 | 4.68 | 4.73 | 4.32 | 4.32 | 4.32 | qfq | 29,656,362 | 129,922,894 | -10.00% |
| 2026-07-07 | 4.95 | 5.00 | 4.74 | 4.80 | 4.80 | qfq | 26,157,163 | 125,671,324 | -5.14% |
| 2026-07-06 | 4.96 | 5.20 | 4.89 | 5.06 | 5.06 | qfq | 34,070,697 | 171,944,854 | 2.22% |
| 2026-07-03 | 5.20 | 5.34 | 4.95 | 4.95 | 4.95 | qfq | 50,995,748 | 258,796,106 | -6.60% |
| 2026-07-02 | 4.75 | 5.30 | 4.74 | 5.30 | 5.30 | qfq | 37,425,870 | 194,084,262 | 9.96% |
| 2026-07-01 | 4.93 | 4.95 | 4.73 | 4.82 | 4.82 | qfq | 37,610,684 | 181,413,086 | -4.37% |
| 2026-06-30 | 5.14 | 5.14 | 4.90 | 5.04 | 5.04 | qfq | 46,595,733 | 233,122,835 | -4.36% |
| 2026-06-29 | 4.84 | 5.27 | 4.72 | 5.27 | 5.27 | qfq | 61,396,042 | 310,615,141 | 7.99% |
| 2026-06-26 | 4.64 | 5.07 | 4.61 | 4.88 | 4.88 | qfq | 56,831,878 | 275,508,113 | 4.72% |
| 2026-06-25 | 4.62 | 4.78 | 4.50 | 4.66 | 4.66 | qfq | 48,604,156 | 225,153,384 | -1.69% |
| 2026-06-24 | 4.30 | 4.74 | 4.29 | 4.74 | 4.74 | qfq | 21,499,300 | 98,837,233 | 9.98% |
| 2026-06-23 | 4.23 | 4.43 | 4.22 | 4.31 | 4.31 | qfq | 15,711,484 | 68,511,409 | 0.94% |
| 2026-06-22 | 4.24 | 4.29 | 4.12 | 4.27 | 4.27 | qfq | 15,298,095 | 64,345,022 | 0.71% |
| 2026-06-18 | 4.34 | 4.35 | 4.22 | 4.24 | 4.24 | qfq | 12,746,495 | 54,504,866 | -2.75% |
| 2026-06-17 | 4.50 | 4.53 | 4.34 | 4.36 | 4.36 | qfq | 14,139,317 | 61,989,393 | -3.11% |
| 2026-06-16 | 4.53 | 4.54 | 4.37 | 4.50 | 4.50 | qfq | 15,043,413 | 67,125,710 | -0.88% |
| 2026-06-15 | 4.49 | 4.78 | 4.48 | 4.54 | 4.54 | qfq | 18,873,806 | 86,964,024 | 2.48% |
| 2026-06-12 | 4.38 | 4.49 | 4.33 | 4.43 | 4.43 | qfq | 13,979,934 | 62,022,039 | 0.91% |
| 2026-06-11 | 4.47 | 4.51 | 4.35 | 4.39 | 4.39 | qfq | 10,763,555 | 47,352,906 | -2.44% |
| 2026-06-10 | 4.50 | 4.55 | 4.41 | 4.50 | 4.50 | qfq | 10,631,428 | 47,533,998 | 0.45% |
| 2026-06-09 | 4.51 | 4.56 | 4.42 | 4.48 | 4.48 | qfq | 9,741,029 | 43,753,168 | 0.22% |
| 2026-06-08 | 4.50 | 4.63 | 4.36 | 4.47 | 4.47 | qfq | 14,430,073 | 65,339,930 | -2.61% |
| 2026-06-05 | 4.50 | 4.68 | 4.50 | 4.59 | 4.59 | qfq | 14,573,232 | 67,011,666 | 1.10% |
| 2026-06-04 | 4.62 | 4.63 | 4.49 | 4.54 | 4.54 | qfq | 10,945,408 | 49,727,787 | -1.94% |
| 2026-06-03 | 4.73 | 4.73 | 4.57 | 4.63 | 4.63 | qfq | 11,089,097 | 51,237,049 | -1.07% |
| 2026-06-02 | 4.81 | 4.84 | 4.58 | 4.68 | 4.68 | qfq | 13,389,252 | 62,343,003 | -1.89% |
| 2026-06-01 | 4.63 | 4.82 | 4.59 | 4.77 | 4.77 | qfq | 14,060,693 | 66,876,163 | 3.02% |
| 2026-05-29 | 4.74 | 4.77 | 4.60 | 4.63 | 4.63 | qfq | 12,013,267 | 56,316,086 | -1.91% |
| 2026-05-28 | 4.67 | 4.77 | 4.62 | 4.72 | 4.72 | qfq | 13,698,866 | 64,484,119 | 1.07% |
| 2026-05-27 | 4.71 | 4.78 | 4.62 | 4.67 | 4.67 | qfq | 13,051,587 | 61,078,269 | -1.68% |
| 2026-05-26 | 4.81 | 4.84 | 4.68 | 4.75 | 4.75 | qfq | 12,805,341 | 60,626,150 | -1.66% |
| 2026-05-25 | 4.96 | 5.00 | 4.80 | 4.83 | 4.83 | qfq | 13,398,522 | 65,056,651 | -3.01% |
| 2026-05-22 | 4.88 | 5.00 | 4.80 | 4.98 | 4.98 | qfq | 15,951,902 | 78,782,635 | 2.68% |
| 2026-05-21 | 5.08 | 5.12 | 4.84 | 4.85 | 4.85 | qfq | 18,161,842 | 90,456,726 | -3.96% |
| 2026-05-20 | 5.19 | 5.19 | 5.03 | 5.05 | 5.05 | qfq | 13,766,292 | 69,649,708 | -2.88% |
| 2026-05-19 | 5.17 | 5.23 | 5.12 | 5.20 | 5.20 | qfq | 12,220,131 | 63,219,361 | 0.19% |
| 2026-05-18 | 5.41 | 5.41 | 5.16 | 5.19 | 5.19 | qfq | 20,912,505 | 109,201,279 | -4.95% |
| 2026-05-15 | 5.46 | 5.60 | 5.42 | 5.46 | 5.46 | qfq | 14,354,064 | 79,015,990 | -0.91% |
| 2026-05-14 | 5.58 | 5.68 | 5.50 | 5.51 | 5.51 | qfq | 17,737,000 | 99,328,788 | -1.25% |
| 2026-05-13 | 5.67 | 5.67 | 5.56 | 5.58 | 5.58 | qfq | 13,300,400 | 74,325,890 | -1.06% |
| 2026-05-12 | 5.73 | 5.77 | 5.59 | 5.64 | 5.64 | qfq | 15,979,225 | 90,257,766 | -2.59% |
| 2026-05-11 | 5.95 | 5.96 | 5.76 | 5.79 | 5.79 | qfq | 18,965,618 | 110,016,978 | -1.53% |
| 2026-05-08 | 5.67 | 5.95 | 5.63 | 5.88 | 5.88 | qfq | 27,012,400 | 157,219,201 | 3.34% |
| 2026-05-07 | 5.70 | 5.73 | 5.56 | 5.69 | 5.69 | qfq | 24,511,500 | 137,829,946 | 0.00% |
| 2026-05-06 | 5.76 | 5.80 | 5.65 | 5.69 | 5.69 | qfq | 25,381,266 | 144,648,890 | -1.73% |
| 2026-04-30 | 5.82 | 5.88 | 5.73 | 5.79 | 5.79 | qfq | 14,767,337 | 85,470,431 | -0.34% |
| 2026-04-29 | 5.85 | 5.95 | 5.70 | 5.81 | 5.81 | qfq | 29,432,379 | 172,299,168 | -6.89% |
| 2026-04-28 | 6.30 | 6.31 | 6.17 | 6.24 | 6.24 | qfq | 11,954,375 | 74,464,006 | -1.11% |
| 2026-04-27 | 6.20 | 6.31 | 6.07 | 6.31 | 6.31 | qfq | 15,599,225 | 96,814,633 | 1.28% |
| 2026-04-24 | 6.22 | 6.32 | 6.18 | 6.23 | 6.23 | qfq | 13,856,900 | 86,387,197 | -0.80% |
| 2026-04-23 | 6.42 | 6.43 | 6.22 | 6.28 | 6.28 | qfq | 14,667,437 | 92,146,877 | -1.88% |
| 2026-04-22 | 6.38 | 6.43 | 6.33 | 6.40 | 6.40 | qfq | 12,596,000 | 80,295,701 | -0.47% |
| 2026-04-21 | 6.51 | 6.51 | 6.38 | 6.43 | 6.43 | qfq | 15,285,637 | 98,046,003 | -1.38% |
| 2026-04-20 | 6.47 | 6.54 | 6.41 | 6.52 | 6.52 | qfq | 16,800,325 | 109,106,499 | 0.93% |
| 2026-04-17 | 6.42 | 6.50 | 6.38 | 6.46 | 6.46 | qfq | 15,598,825 | 100,404,108 | 0.16% |
| 2026-04-16 | 6.40 | 6.47 | 6.37 | 6.45 | 6.45 | qfq | 17,489,198 | 112,437,017 | 0.16% |
| 2026-04-15 | 6.49 | 6.72 | 6.41 | 6.44 | 6.44 | qfq | 24,928,900 | 161,939,238 | -0.62% |
| 2026-04-14 | 6.46 | 6.50 | 6.37 | 6.48 | 6.48 | qfq | 29,060,250 | 186,709,320 | -0.46% |
| 2026-04-13 | 6.60 | 6.69 | 6.45 | 6.51 | 6.51 | qfq | 39,883,047 | 259,058,402 | -3.70% |
| 2026-04-10 | 6.40 | 6.92 | 6.31 | 6.76 | 6.76 | qfq | 59,267,715 | 393,116,885 | 4.97% |
| 2026-04-09 | 6.34 | 6.69 | 6.28 | 6.44 | 6.44 | qfq | 45,126,762 | 292,360,480 | 1.58% |
| 2026-04-08 | 6.30 | 6.37 | 6.19 | 6.34 | 6.34 | qfq | 42,819,377 | 269,609,699 | 1.77% |
| 2026-04-07 | 5.70 | 6.23 | 5.70 | 6.23 | 6.23 | qfq | 27,594,212 | 167,622,588 | 10.07% |
| 2026-04-03 | 5.97 | 5.99 | 5.65 | 5.66 | 5.66 | qfq | 18,244,885 | 104,360,864 | -4.55% |
| 2026-04-02 | 6.17 | 6.17 | 5.91 | 5.93 | 5.93 | qfq | 19,144,274 | 115,058,901 | -4.05% |
| 2026-04-01 | 6.24 | 6.26 | 6.14 | 6.18 | 6.18 | qfq | 13,945,300 | 86,216,905 | 0.65% |
| 2026-03-31 | 6.23 | 6.33 | 6.13 | 6.14 | 6.14 | qfq | 17,175,900 | 106,875,467 | -1.60% |
| 2026-03-30 | 6.23 | 6.32 | 6.15 | 6.24 | 6.24 | qfq | 17,130,101 | 106,363,101 | -1.11% |
| 2026-03-27 | 6.02 | 6.34 | 6.01 | 6.31 | 6.31 | qfq | 20,621,100 | 129,115,729 | 0.80% |
| 2026-03-26 | 6.41 | 6.63 | 6.24 | 6.26 | 6.26 | qfq | 30,631,201 | 196,208,421 | -3.10% |
| 2026-03-25 | 6.42 | 6.55 | 6.37 | 6.46 | 6.46 | qfq | 27,157,421 | 175,138,491 | -0.15% |
| 2026-03-24 | 6.46 | 6.48 | 6.16 | 6.47 | 6.47 | qfq | 32,943,362 | 208,901,705 | 2.86% |
| 2026-03-23 | 6.50 | 6.68 | 6.27 | 6.29 | 6.29 | qfq | 37,623,811 | 242,982,127 | -6.26% |
| 2026-03-20 | 7.39 | 7.42 | 6.71 | 6.71 | 6.71 | qfq | 52,877,449 | 367,649,362 | -8.58% |
| 2026-03-19 | 7.64 | 7.75 | 7.29 | 7.34 | 7.34 | qfq | 54,951,740 | 411,947,626 | -4.80% |
| 2026-03-18 | 7.73 | 7.76 | 7.57 | 7.71 | 7.71 | qfq | 69,869,980 | 535,165,275 | -3.14% |
| 2026-03-17 | 7.62 | 8.16 | 7.42 | 7.96 | 7.96 | qfq | 123,411,142 | 967,093,396 | 3.51% |
| 2026-03-16 | 7.13 | 7.69 | 7.11 | 7.69 | 7.69 | qfq | 37,568,289 | 284,497,648 | 10.01% |
| 2026-03-13 | 7.20 | 7.35 | 6.99 | 6.99 | 6.99 | qfq | 41,220,037 | 295,193,568 | -3.45% |
| 2026-03-12 | 7.45 | 7.80 | 7.20 | 7.24 | 7.24 | qfq | 53,318,821 | 395,536,376 | 0.84% |
| 2026-03-11 | 7.18 | 7.25 | 7.10 | 7.18 | 7.18 | qfq | 12,542,762 | 89,898,020 | 0.28% |
| 2026-03-10 | 7.16 | 7.21 | 7.11 | 7.16 | 7.16 | qfq | 13,132,187 | 93,896,799 | 0.70% |
| 2026-03-09 | 7.16 | 7.37 | 6.98 | 7.11 | 7.11 | qfq | 23,453,962 | 166,766,387 | -3.00% |
| 2026-03-06 | 6.92 | 7.36 | 6.90 | 7.33 | 7.33 | qfq | 24,280,795 | 174,995,672 | 5.32% |
| 2026-03-05 | 6.95 | 7.05 | 6.86 | 6.96 | 6.96 | qfq | 15,127,781 | 105,318,097 | 1.90% |
| 2026-03-04 | 6.93 | 7.01 | 6.81 | 6.83 | 6.83 | qfq | 17,524,467 | 120,775,967 | -2.43% |
| 2026-03-03 | 7.51 | 7.56 | 6.99 | 7.00 | 7.00 | qfq | 31,172,784 | 223,187,986 | -6.67% |
| 2026-03-02 | 7.60 | 7.69 | 7.45 | 7.50 | 7.50 | qfq | 22,506,462 | 169,475,277 | -2.47% |
| 2026-02-27 | 7.66 | 7.71 | 7.60 | 7.69 | 7.69 | qfq | 14,694,400 | 112,410,805 | 0.26% |
| 2026-02-26 | 7.74 | 7.84 | 7.62 | 7.67 | 7.67 | qfq | 18,432,679 | 141,410,622 | -0.90% |
| 2026-02-25 | 7.62 | 7.81 | 7.60 | 7.74 | 7.74 | qfq | 24,824,777 | 191,913,243 | 1.57% |
| 2026-02-24 | 7.38 | 7.64 | 7.32 | 7.62 | 7.62 | qfq | 23,459,237 | 177,127,671 | 3.67% |
| 2026-02-13 | 7.60 | 7.60 | 7.34 | 7.35 | 7.35 | qfq | 18,817,124 | 139,672,551 | -1.87% |
| 2026-02-12 | 7.62 | 7.73 | 7.48 | 7.49 | 7.49 | qfq | 39,723,475 | 300,672,520 | -3.60% |
| 2026-02-11 | 7.68 | 8.10 | 7.65 | 7.77 | 7.77 | qfq | 49,305,293 | 387,289,143 | 0.65% |
| 2026-02-10 | 7.80 | 7.84 | 7.70 | 7.72 | 7.72 | qfq | 27,391,019 | 212,500,940 | -0.90% |
| 2026-02-09 | 7.70 | 7.84 | 7.60 | 7.79 | 7.79 | qfq | 37,375,507 | 289,872,664 | 1.70% |
| 2026-02-06 | 7.43 | 7.79 | 7.36 | 7.66 | 7.66 | qfq | 36,697,926 | 280,954,433 | 1.86% |
| 2026-02-05 | 7.52 | 7.66 | 7.46 | 7.52 | 7.52 | qfq | 22,195,487 | 167,184,342 | -0.92% |
| 2026-02-04 | 7.36 | 7.72 | 7.36 | 7.59 | 7.59 | qfq | 39,837,762 | 302,871,758 | 2.15% |
| 2026-02-03 | 7.04 | 7.58 | 7.00 | 7.43 | 7.43 | qfq | 42,392,177 | 309,794,103 | 6.60% |
| 2026-02-02 | 7.29 | 7.46 | 6.96 | 6.97 | 6.97 | qfq | 27,656,730 | 199,380,674 | -4.39% |
| 2026-01-30 | 7.51 | 7.51 | 7.22 | 7.29 | 7.29 | qfq | 30,531,960 | 224,914,973 | -4.08% |
| 2026-01-29 | 7.46 | 7.80 | 7.35 | 7.60 | 7.60 | qfq | 40,665,670 | 307,250,162 | 0.93% |
| 2026-01-28 | 7.46 | 7.85 | 7.35 | 7.53 | 7.53 | qfq | 31,782,850 | 242,227,266 | 0.27% |
| 2026-01-27 | 7.80 | 7.80 | 7.30 | 7.51 | 7.51 | qfq | 38,939,194 | 293,954,467 | -4.57% |
| 2026-01-26 | 7.53 | 7.88 | 7.52 | 7.87 | 7.87 | qfq | 57,108,956 | 443,273,240 | 3.55% |
| 2026-01-23 | 7.56 | 7.75 | 7.53 | 7.60 | 7.60 | qfq | 40,939,185 | 311,524,012 | -0.26% |
| 2026-01-22 | 7.68 | 7.85 | 7.55 | 7.62 | 7.62 | qfq | 48,988,956 | 375,779,349 | -3.05% |
| 2026-01-21 | 7.80 | 8.20 | 7.62 | 7.86 | 7.86 | qfq | 75,166,811 | 592,912,062 | -1.63% |
| 2026-01-20 | 7.54 | 8.27 | 7.50 | 7.99 | 7.99 | qfq | 88,889,318 | 702,500,213 | 4.86% |
| 2026-01-19 | 7.19 | 7.87 | 7.06 | 7.62 | 7.62 | qfq | 61,771,462 | 461,495,649 | 5.25% |
| 2026-01-16 | 7.36 | 7.46 | 7.14 | 7.24 | 7.24 | qfq | 55,785,907 | 405,543,584 | -5.73% |
| 2026-01-15 | 7.36 | 8.01 | 7.23 | 7.68 | 7.68 | qfq | 117,088,753 | 882,108,194 | 4.77% |
| 2026-01-14 | 6.74 | 7.33 | 6.70 | 7.33 | 7.33 | qfq | 34,427,335 | 248,844,606 | 10.06% |
| 2026-01-13 | 6.85 | 6.88 | 6.65 | 6.66 | 6.66 | qfq | 18,998,334 | 128,033,190 | -2.63% |
| 2026-01-12 | 6.77 | 6.85 | 6.76 | 6.84 | 6.84 | qfq | 25,585,851 | 174,455,262 | 1.18% |
| 2026-01-09 | 6.98 | 7.00 | 6.67 | 6.76 | 6.76 | qfq | 25,524,928 | 172,747,972 | -0.59% |
| 2026-01-08 | 6.55 | 6.85 | 6.52 | 6.80 | 6.80 | qfq | 32,076,561 | 215,818,165 | 3.82% |
| 2026-01-07 | 6.66 | 6.67 | 6.52 | 6.55 | 6.55 | qfq | 21,127,900 | 139,037,310 | -2.09% |
| 2026-01-06 | 6.61 | 6.72 | 6.61 | 6.69 | 6.69 | qfq | 22,212,275 | 147,831,696 | 0.75% |
| 2026-01-05 | 6.77 | 6.79 | 6.60 | 6.64 | 6.64 | qfq | 21,161,150 | 140,511,560 | -1.04% |
| 2025-12-31 | 6.82 | 6.98 | 6.60 | 6.71 | 6.71 | qfq | 33,180,397 | 222,776,809 | -2.19% |
| 2025-12-30 | 6.75 | 7.06 | 6.73 | 6.86 | 6.86 | qfq | 43,284,065 | 297,486,548 | 0.15% |
| 2025-12-29 | 6.66 | 7.07 | 6.63 | 6.85 | 6.85 | qfq | 48,768,052 | 335,157,504 | 1.33% |
| 2025-12-26 | 6.66 | 7.05 | 6.63 | 6.76 | 6.76 | qfq | 59,101,189 | 403,201,094 | 1.05% |
| 2025-12-25 | 6.98 | 7.00 | 6.64 | 6.69 | 6.69 | qfq | 56,356,873 | 380,009,886 | -1.47% |
| 2025-12-24 | 6.18 | 6.79 | 6.14 | 6.79 | 6.79 | qfq | 18,721,750 | 123,646,248 | 10.05% |
| 2025-12-23 | 6.28 | 6.30 | 6.16 | 6.17 | 6.17 | qfq | 8,335,125 | 51,729,723 | -2.06% |
| 2025-12-22 | 6.25 | 6.34 | 6.24 | 6.30 | 6.30 | qfq | 10,796,618 | 68,072,410 | 0.80% |
| 2025-12-19 | 6.17 | 6.28 | 6.15 | 6.25 | 6.25 | qfq | 10,468,487 | 65,169,351 | 0.97% |
| 2025-12-18 | 6.10 | 6.30 | 6.08 | 6.19 | 6.19 | qfq | 13,899,738 | 86,626,232 | 0.98% |
| 2025-12-17 | 6.06 | 6.14 | 6.00 | 6.13 | 6.13 | qfq | 10,697,362 | 64,973,676 | 0.49% |
| 2025-12-16 | 6.16 | 6.22 | 6.08 | 6.10 | 6.10 | qfq | 11,138,300 | 68,274,769 | -1.93% |
| 2025-12-15 | 6.09 | 6.36 | 6.04 | 6.22 | 6.22 | qfq | 20,193,263 | 126,244,250 | 2.13% |
| 2025-12-12 | 6.03 | 6.25 | 6.02 | 6.09 | 6.09 | qfq | 11,571,742 | 70,908,864 | 1.00% |
| 2025-12-11 | 6.16 | 6.17 | 6.02 | 6.03 | 6.03 | qfq | 7,741,675 | 46,942,373 | -1.95% |
| 2025-12-10 | 6.15 | 6.18 | 6.09 | 6.15 | 6.15 | qfq | 6,425,626 | 39,383,549 | 0.16% |
| 2025-12-09 | 6.17 | 6.25 | 6.13 | 6.14 | 6.14 | qfq | 6,729,037 | 41,559,682 | -0.65% |
| 2025-12-08 | 6.21 | 6.24 | 6.15 | 6.18 | 6.18 | qfq | 7,194,275 | 44,491,358 | -0.32% |
| 2025-12-05 | 6.10 | 6.20 | 6.06 | 6.20 | 6.20 | qfq | 8,865,150 | 54,566,349 | 1.81% |
| 2025-12-04 | 6.20 | 6.25 | 6.09 | 6.09 | 6.09 | qfq | 12,498,062 | 76,601,419 | -2.87% |
| 2025-12-03 | 6.40 | 6.42 | 6.25 | 6.27 | 6.27 | qfq | 10,423,062 | 65,655,127 | -2.03% |
| 2025-12-02 | 6.46 | 6.46 | 6.39 | 6.40 | 6.40 | qfq | 5,270,900 | 33,778,341 | -1.08% |
| 2025-12-01 | 6.44 | 6.52 | 6.44 | 6.47 | 6.47 | qfq | 6,848,800 | 44,330,527 | 0.00% |
| 2025-11-28 | 6.39 | 6.47 | 6.33 | 6.47 | 6.47 | qfq | 7,819,646 | 50,106,546 | 1.25% |
| 2025-11-27 | 6.41 | 6.45 | 6.36 | 6.39 | 6.39 | qfq | 7,658,400 | 49,069,973 | -0.16% |
| 2025-11-26 | 6.50 | 6.52 | 6.38 | 6.40 | 6.40 | qfq | 10,121,475 | 65,243,379 | -1.54% |
| 2025-11-25 | 6.48 | 6.52 | 6.43 | 6.50 | 6.50 | qfq | 7,962,900 | 51,647,579 | 0.31% |
| 2025-11-24 | 6.39 | 6.53 | 6.36 | 6.48 | 6.48 | qfq | 11,662,887 | 75,164,243 | 2.21% |
| 2025-11-21 | 6.64 | 6.68 | 6.34 | 6.34 | 6.34 | qfq | 18,928,135 | 122,039,917 | -4.80% |
| 2025-11-20 | 6.80 | 6.88 | 6.64 | 6.66 | 6.66 | qfq | 12,720,200 | 85,347,124 | -2.35% |
| 2025-11-19 | 6.95 | 7.02 | 6.70 | 6.82 | 6.82 | qfq | 14,973,201 | 102,417,966 | -1.87% |
| 2025-11-18 | 7.16 | 7.16 | 6.90 | 6.95 | 6.95 | qfq | 18,855,488 | 131,762,028 | -3.34% |
| 2025-11-17 | 7.11 | 7.20 | 7.06 | 7.19 | 7.19 | qfq | 12,903,150 | 92,196,724 | 0.70% |
| 2025-11-14 | 7.08 | 7.23 | 7.05 | 7.14 | 7.14 | qfq | 16,436,634 | 117,830,420 | 0.28% |
| 2025-11-13 | 7.09 | 7.16 | 7.03 | 7.12 | 7.12 | qfq | 10,595,737 | 75,283,243 | 0.71% |
| 2025-11-12 | 7.13 | 7.14 | 7.01 | 7.07 | 7.07 | qfq | 10,961,785 | 77,372,710 | -0.84% |
| 2025-11-11 | 7.08 | 7.18 | 7.07 | 7.13 | 7.13 | qfq | 14,904,150 | 106,301,466 | 0.42% |
| 2025-11-10 | 6.98 | 7.16 | 6.97 | 7.10 | 7.10 | qfq | 20,453,073 | 145,083,345 | 1.43% |
| 2025-11-07 | 6.93 | 7.16 | 6.90 | 7.00 | 7.00 | qfq | 19,958,350 | 140,305,406 | 1.01% |
| 2025-11-06 | 7.00 | 7.02 | 6.93 | 6.93 | 6.93 | qfq | 9,593,500 | 66,645,199 | -1.28% |
| 2025-11-05 | 6.92 | 7.04 | 6.88 | 7.02 | 7.02 | qfq | 12,412,687 | 86,905,086 | 0.86% |
| 2025-11-04 | 6.97 | 7.05 | 6.90 | 6.96 | 6.96 | qfq | 9,338,187 | 64,960,861 | -0.43% |
| 2025-11-03 | 6.95 | 6.99 | 6.88 | 6.99 | 6.99 | qfq | 9,512,100 | 66,085,179 | 0.87% |
| 2025-10-31 | 6.81 | 6.95 | 6.81 | 6.93 | 6.93 | qfq | 14,501,062 | 100,268,025 | 2.06% |
| 2025-10-30 | 6.89 | 6.92 | 6.77 | 6.79 | 6.79 | qfq | 9,790,901 | 66,767,778 | -1.45% |
| 2025-10-29 | 6.90 | 6.92 | 6.82 | 6.89 | 6.89 | qfq | 10,175,654 | 69,794,454 | -0.43% |
| 2025-10-28 | 6.95 | 6.98 | 6.89 | 6.92 | 6.92 | qfq | 9,238,300 | 63,941,916 | -0.43% |
| 2025-10-27 | 7.04 | 7.04 | 6.91 | 6.95 | 6.95 | qfq | 11,236,812 | 78,107,846 | -0.43% |
| 2025-10-24 | 7.06 | 7.14 | 6.97 | 6.98 | 6.98 | qfq | 15,173,775 | 106,575,941 | -1.83% |
| 2025-10-23 | 7.02 | 7.13 | 6.99 | 7.11 | 7.11 | qfq | 18,668,350 | 131,924,200 | 0.57% |
| 2025-10-22 | 6.95 | 7.16 | 6.90 | 7.07 | 7.07 | qfq | 18,593,300 | 131,426,947 | 0.86% |
| 2025-10-21 | 6.82 | 7.02 | 6.79 | 7.01 | 7.01 | qfq | 20,826,961 | 145,141,969 | 2.94% |
| 2025-10-20 | 6.83 | 6.85 | 6.74 | 6.81 | 6.81 | qfq | 8,073,324 | 54,757,281 | 1.04% |
| 2025-10-17 | 6.89 | 6.94 | 6.73 | 6.74 | 6.74 | qfq | 9,483,063 | 64,721,377 | -2.18% |
| 2025-10-16 | 7.06 | 7.06 | 6.83 | 6.89 | 6.89 | qfq | 13,904,925 | 96,043,851 | -2.27% |
| 2025-10-15 | 7.00 | 7.06 | 6.91 | 7.05 | 7.05 | qfq | 12,923,162 | 90,371,628 | 1.44% |
| 2025-10-14 | 7.07 | 7.10 | 6.93 | 6.95 | 6.95 | qfq | 18,027,973 | 126,394,502 | -1.70% |
| 2025-10-13 | 6.68 | 7.07 | 6.56 | 7.07 | 7.07 | qfq | 26,814,836 | 185,902,099 | 2.46% |
| 2025-10-10 | 6.77 | 7.02 | 6.72 | 6.90 | 6.90 | qfq | 18,860,903 | 130,761,175 | 1.47% |
| 2025-10-09 | 6.68 | 6.80 | 6.66 | 6.80 | 6.80 | qfq | 14,340,335 | 96,662,674 | 1.34% |
| 2025-09-30 | 6.66 | 6.74 | 6.66 | 6.71 | 6.71 | qfq | 11,852,884 | 79,405,936 | 0.15% |
| 2025-09-29 | 6.90 | 6.90 | 6.62 | 6.70 | 6.70 | qfq | 22,698,714 | 152,155,459 | -3.32% |
| 2025-09-26 | 6.79 | 7.39 | 6.78 | 6.93 | 6.93 | qfq | 34,050,575 | 242,746,046 | 2.21% |
| 2025-09-25 | 6.83 | 6.92 | 6.77 | 6.78 | 6.78 | qfq | 11,205,312 | 76,582,551 | -1.45% |
| 2025-09-24 | 6.78 | 6.89 | 6.76 | 6.88 | 6.88 | qfq | 11,404,649 | 78,285,760 | 0.73% |
| 2025-09-23 | 7.10 | 7.11 | 6.75 | 6.83 | 6.83 | qfq | 17,284,637 | 118,268,720 | -3.80% |
| 2025-09-22 | 7.07 | 7.17 | 7.07 | 7.10 | 7.10 | qfq | 9,772,999 | 69,367,092 | -0.56% |
| 2025-09-19 | 7.29 | 7.29 | 7.10 | 7.14 | 7.14 | qfq | 17,673,214 | 126,498,129 | -2.46% |
| 2025-09-18 | 7.24 | 7.56 | 7.17 | 7.32 | 7.32 | qfq | 32,617,015 | 240,210,773 | 1.39% |
| 2025-09-17 | 7.28 | 7.28 | 7.20 | 7.22 | 7.22 | qfq | 13,957,675 | 100,955,428 | -1.37% |
| 2025-09-16 | 7.16 | 7.32 | 7.16 | 7.32 | 7.32 | qfq | 18,439,660 | 133,696,182 | 1.95% |
| 2025-09-15 | 7.20 | 7.21 | 7.14 | 7.18 | 7.18 | qfq | 10,864,384 | 77,872,178 | -0.55% |
| 2025-09-12 | 7.26 | 7.30 | 7.20 | 7.22 | 7.22 | qfq | 13,257,099 | 96,155,341 | -0.96% |
| 2025-09-11 | 7.24 | 7.30 | 7.13 | 7.29 | 7.29 | qfq | 16,006,948 | 115,547,739 | 0.97% |
| 2025-09-10 | 7.21 | 7.24 | 7.17 | 7.22 | 7.22 | qfq | 9,835,591 | 70,827,719 | 0.00% |
| 2025-09-09 | 7.31 | 7.36 | 7.18 | 7.22 | 7.22 | qfq | 14,280,800 | 103,778,166 | -1.50% |
| 2025-09-08 | 7.27 | 7.34 | 7.25 | 7.33 | 7.33 | qfq | 13,359,352 | 97,578,718 | 0.41% |
| 2025-09-05 | 7.15 | 7.30 | 7.07 | 7.30 | 7.30 | qfq | 16,300,840 | 117,396,381 | 1.81% |
| 2025-09-04 | 7.20 | 7.28 | 7.12 | 7.17 | 7.17 | qfq | 16,528,624 | 119,256,803 | -0.55% |
| 2025-09-03 | 7.42 | 7.45 | 7.20 | 7.21 | 7.21 | qfq | 16,204,439 | 118,392,345 | -2.83% |
| 2025-09-02 | 7.60 | 7.63 | 7.37 | 7.42 | 7.42 | qfq | 17,946,582 | 133,555,216 | -2.11% |
| 2025-09-01 | 7.55 | 7.59 | 7.46 | 7.58 | 7.58 | qfq | 14,524,426 | 109,602,746 | 0.40% |
| 2025-08-29 | 7.64 | 7.68 | 7.55 | 7.55 | 7.55 | qfq | 15,737,301 | 119,499,099 | -1.05% |
| 2025-08-28 | 7.48 | 7.70 | 7.38 | 7.63 | 7.63 | qfq | 22,305,982 | 168,456,432 | 0.79% |
| 2025-08-27 | 7.85 | 7.90 | 7.57 | 7.57 | 7.57 | qfq | 36,254,412 | 280,441,440 | -4.30% |
| 2025-08-26 | 7.88 | 7.93 | 7.79 | 7.91 | 7.91 | qfq | 25,332,700 | 199,612,539 | 0.38% |
| 2025-08-25 | 7.89 | 7.94 | 7.82 | 7.88 | 7.88 | qfq | 28,582,127 | 225,154,692 | -0.13% |
| 2025-08-22 | 8.04 | 8.04 | 7.86 | 7.89 | 7.89 | qfq | 30,586,762 | 241,446,990 | -1.87% |
| 2025-08-21 | 8.12 | 8.17 | 7.88 | 8.04 | 8.04 | qfq | 58,625,676 | 468,214,523 | -1.95% |
| 2025-08-20 | 7.78 | 8.35 | 7.71 | 8.20 | 8.20 | qfq | 88,123,881 | 717,803,726 | 5.40% |
| 2025-08-19 | 7.88 | 7.95 | 7.71 | 7.78 | 7.78 | qfq | 30,945,600 | 241,016,254 | -1.14% |
| 2025-08-18 | 7.60 | 8.00 | 7.53 | 7.87 | 7.87 | qfq | 52,271,720 | 409,455,669 | 2.88% |
| 2025-08-15 | 7.53 | 7.75 | 7.46 | 7.65 | 7.65 | qfq | 27,590,437 | 209,992,734 | 0.26% |
| 2025-08-14 | 7.58 | 7.80 | 7.46 | 7.63 | 7.63 | qfq | 37,881,856 | 289,320,487 | 0.66% |
| 2025-08-13 | 7.59 | 7.60 | 7.51 | 7.58 | 7.58 | qfq | 17,965,850 | 135,468,886 | 0.00% |
| 2025-08-12 | 7.64 | 7.69 | 7.55 | 7.58 | 7.58 | qfq | 18,350,600 | 139,225,421 | -0.79% |
| 2025-08-11 | 7.65 | 7.68 | 7.53 | 7.64 | 7.64 | qfq | 22,350,675 | 169,994,478 | -1.04% |
| 2025-08-08 | 7.68 | 7.85 | 7.60 | 7.72 | 7.72 | qfq | 33,093,762 | 257,049,249 | 1.05% |
| 2025-08-07 | 7.55 | 7.70 | 7.52 | 7.64 | 7.64 | qfq | 23,658,436 | 179,811,072 | 0.00% |
| 2025-08-06 | 7.78 | 7.78 | 7.56 | 7.64 | 7.64 | qfq | 32,959,277 | 251,393,177 | -1.93% |
| 2025-08-05 | 7.42 | 7.99 | 7.40 | 7.79 | 7.79 | qfq | 53,466,119 | 413,037,493 | 5.13% |
| 2025-08-04 | 7.35 | 7.44 | 7.21 | 7.41 | 7.41 | qfq | 15,107,583 | 111,084,635 | 0.27% |
| 2025-08-01 | 7.51 | 7.58 | 7.36 | 7.39 | 7.39 | qfq | 21,754,500 | 161,501,591 | -2.51% |
| 2025-07-31 | 7.68 | 7.74 | 7.55 | 7.58 | 7.58 | qfq | 30,761,775 | 232,967,595 | -2.94% |
| 2025-07-30 | 7.55 | 8.13 | 7.55 | 7.81 | 7.81 | qfq | 50,756,429 | 400,627,065 | 2.63% |
| 2025-07-29 | 7.81 | 7.82 | 7.54 | 7.61 | 7.61 | qfq | 28,791,581 | 219,148,633 | -2.56% |
| 2025-07-28 | 7.67 | 7.81 | 7.64 | 7.81 | 7.81 | qfq | 23,078,010 | 179,340,949 | 1.69% |
| 2025-07-25 | 7.80 | 7.81 | 7.65 | 7.68 | 7.68 | qfq | 27,918,665 | 215,009,104 | -2.04% |
| 2025-07-24 | 7.76 | 7.87 | 7.72 | 7.84 | 7.84 | qfq | 22,591,313 | 176,176,362 | 0.00% |
| 2025-07-23 | 8.00 | 8.00 | 7.83 | 7.84 | 7.84 | qfq | 27,616,240 | 217,959,477 | -2.00% |
| 2025-07-22 | 8.19 | 8.19 | 7.93 | 8.00 | 8.00 | qfq | 33,459,893 | 268,878,906 | -2.20% |
| 2025-07-21 | 8.18 | 8.20 | 8.10 | 8.18 | 8.18 | qfq | 20,298,137 | 165,535,529 | -0.37% |
| 2025-07-18 | 8.18 | 8.38 | 8.16 | 8.21 | 8.21 | qfq | 26,969,500 | 221,845,631 | 0.49% |
| 2025-07-17 | 8.16 | 8.20 | 8.14 | 8.17 | 8.17 | qfq | 22,746,434 | 185,579,524 | 0.25% |
| 2025-07-16 | 8.15 | 8.22 | 8.06 | 8.15 | 8.15 | qfq | 24,732,681 | 201,066,005 | -0.85% |
| 2025-07-15 | 8.24 | 8.36 | 8.12 | 8.22 | 8.22 | qfq | 30,954,844 | 254,751,673 | 0.49% |
| 2025-07-14 | 8.20 | 8.28 | 8.13 | 8.18 | 8.18 | qfq | 21,249,936 | 173,785,761 | -0.49% |
| 2025-07-11 | 8.16 | 8.22 | 8.08 | 8.22 | 8.22 | qfq | 31,741,425 | 258,463,703 | 0.00% |
| 2025-07-10 | 8.42 | 8.42 | 8.21 | 8.22 | 8.22 | qfq | 39,967,932 | 329,916,897 | -3.07% |
| 2025-07-09 | 8.45 | 8.75 | 8.42 | 8.48 | 8.48 | qfq | 51,405,683 | 441,373,839 | -0.24% |
| 2025-07-08 | 8.43 | 8.55 | 8.37 | 8.50 | 8.50 | qfq | 38,416,033 | 324,119,767 | -0.12% |
| 2025-07-07 | 8.28 | 8.59 | 8.22 | 8.51 | 8.51 | qfq | 42,077,564 | 355,986,413 | 0.95% |
| 2025-07-04 | 8.77 | 8.78 | 8.34 | 8.43 | 8.43 | qfq | 71,631,824 | 606,483,100 | -5.60% |
| 2025-07-03 | 8.93 | 9.49 | 8.90 | 8.93 | 8.93 | qfq | 84,932,620 | 769,599,690 | -3.46% |
| 2025-07-02 | 9.45 | 9.70 | 9.17 | 9.25 | 9.25 | qfq | 130,152,858 | 1,226,671,307 | 4.76% |
| 2025-07-01 | 8.63 | 8.90 | 8.63 | 8.83 | 8.83 | qfq | 71,865,750 | 630,201,757 | 1.38% |
| 2025-06-30 | 8.58 | 8.92 | 8.55 | 8.71 | 8.71 | qfq | 65,093,025 | 567,879,421 | 1.28% |
| 2025-06-27 | 9.16 | 9.16 | 8.57 | 8.60 | 8.60 | qfq | 101,087,672 | 889,392,032 | -4.12% |
| 2025-06-26 | 8.08 | 8.97 | 7.95 | 8.97 | 8.97 | qfq | 85,183,054 | 735,245,019 | 10.06% |
| 2025-06-25 | 8.16 | 8.25 | 7.96 | 8.15 | 8.15 | qfq | 50,153,839 | 405,029,804 | -0.24% |
| 2025-06-24 | 8.24 | 8.44 | 8.12 | 8.17 | 8.17 | qfq | 57,173,877 | 472,505,816 | -0.73% |
| 2025-06-23 | 7.90 | 8.30 | 7.90 | 8.23 | 8.23 | qfq | 49,249,936 | 402,145,528 | 2.75% |
| 2025-06-20 | 8.20 | 8.36 | 7.95 | 8.01 | 8.01 | qfq | 54,273,380 | 438,114,296 | -4.19% |
| 2025-06-19 | 8.80 | 9.04 | 8.34 | 8.36 | 8.36 | qfq | 70,947,775 | 608,621,560 | -6.90% |
| 2025-06-18 | 8.75 | 9.47 | 8.46 | 8.98 | 8.98 | qfq | 93,840,600 | 838,404,099 | 2.05% |
| 2025-06-17 | 9.24 | 9.25 | 8.73 | 8.80 | 8.80 | qfq | 74,034,642 | 661,533,533 | -5.48% |
| 2025-06-16 | 8.80 | 9.42 | 8.72 | 9.31 | 9.31 | qfq | 66,716,067 | 614,927,106 | 3.56% |
| 2025-06-13 | 9.61 | 9.65 | 8.94 | 8.99 | 8.99 | qfq | 72,637,603 | 665,677,018 | -6.35% |
| 2025-06-12 | 9.52 | 10.05 | 9.31 | 9.60 | 9.60 | qfq | 77,328,912 | 750,979,840 | -1.44% |
| 2025-06-11 | 9.99 | 9.99 | 9.40 | 9.74 | 9.74 | qfq | 102,059,453 | 977,114,573 | -3.85% |
| 2025-06-10 | 10.30 | 10.88 | 9.90 | 10.13 | 10.13 | qfq | 128,736,133 | 1,336,906,921 | -2.50% |
| 2025-06-09 | 9.80 | 10.76 | 9.75 | 10.39 | 10.39 | qfq | 124,312,125 | 1,281,114,652 | 4.00% |
| 2025-06-06 | 10.25 | 10.56 | 9.93 | 9.99 | 9.99 | qfq | 114,778,994 | 1,172,152,744 | -1.58% |
| 2025-06-05 | 10.86 | 11.01 | 10.06 | 10.15 | 10.15 | qfq | 153,985,592 | 1,604,304,908 | -4.15% |
| 2025-06-04 | 9.63 | 10.59 | 9.36 | 10.59 | 10.59 | qfq | 118,758,362 | 1,198,349,417 | 9.97% |
| 2025-06-03 | 9.26 | 9.89 | 9.00 | 9.63 | 9.63 | qfq | 119,041,472 | 1,140,767,773 | 2.12% |
| 2025-05-30 | 10.20 | 10.31 | 9.43 | 9.43 | 9.43 | qfq | 102,398,117 | 979,660,769 | -10.02% |
| 2025-05-29 | 10.13 | 11.23 | 9.62 | 10.48 | 10.48 | qfq | 204,231,087 | 2,124,496,301 | -1.96% |
| 2025-05-28 | 10.08 | 10.69 | 10.08 | 10.69 | 10.69 | qfq | 211,288,441 | 2,232,734,592 | 9.98% |
| 2025-05-27 | 8.85 | 9.72 | 8.65 | 9.72 | 9.72 | qfq | 137,588,097 | 1,272,821,228 | 9.95% |
| 2025-05-26 | 8.47 | 9.16 | 8.38 | 8.84 | 8.84 | qfq | 173,064,945 | 1,511,839,062 | 5.49% |
| 2025-05-23 | 7.78 | 8.38 | 7.63 | 8.38 | 8.38 | qfq | 128,010,582 | 1,054,271,195 | 9.97% |
| 2025-05-22 | 8.12 | 8.20 | 7.59 | 7.62 | 7.62 | qfq | 104,822,127 | 817,207,071 | -7.07% |
| 2025-05-21 | 8.00 | 8.89 | 7.68 | 8.20 | 8.20 | qfq | 148,637,172 | 1,241,168,435 | -3.42% |
| 2025-05-20 | 9.43 | 9.43 | 8.49 | 8.49 | 8.49 | qfq | 179,985,101 | 1,573,475,747 | -9.97% |
| 2025-05-19 | 8.58 | 9.43 | 8.15 | 9.43 | 9.43 | qfq | 169,236,312 | 1,532,564,109 | 10.04% |
| 2025-05-16 | 8.21 | 9.28 | 8.05 | 8.57 | 8.57 | qfq | 179,507,666 | 1,559,720,621 | -0.23% |
| 2025-05-15 | 8.10 | 8.59 | 7.80 | 8.59 | 8.59 | qfq | 204,826,014 | 1,673,368,668 | 9.99% |
| 2025-05-14 | 7.40 | 7.81 | 7.30 | 7.81 | 7.81 | qfq | 101,371,268 | 781,051,141 | 10.00% |
| 2025-05-13 | 6.52 | 7.10 | 6.35 | 7.10 | 7.10 | qfq | 102,103,743 | 692,368,827 | 10.08% |
| 2025-05-12 | 6.49 | 6.88 | 6.41 | 6.45 | 6.45 | qfq | 69,398,283 | 454,521,458 | 1.26% |
| 2025-05-09 | 6.90 | 6.93 | 6.34 | 6.37 | 6.37 | qfq | 92,803,898 | 605,663,440 | -7.41% |
| 2025-05-08 | 6.77 | 7.24 | 6.67 | 6.88 | 6.88 | qfq | 118,828,670 | 831,163,795 | 1.93% |
| 2025-05-07 | 7.00 | 7.05 | 6.66 | 6.75 | 6.75 | qfq | 127,880,812 | 869,287,737 | 3.05% |
| 2025-05-06 | 6.12 | 6.55 | 6.02 | 6.55 | 6.55 | qfq | 100,879,292 | 642,375,313 | 10.08% |
| 2025-04-30 | 6.48 | 6.51 | 5.94 | 5.95 | 5.95 | qfq | 112,084,260 | 689,857,270 | -9.85% |
| 2025-04-29 | 6.70 | 6.93 | 6.29 | 6.60 | 6.60 | qfq | 126,785,686 | 831,132,409 | -5.44% |
| 2025-04-28 | 7.04 | 7.67 | 6.98 | 6.98 | 6.98 | qfq | 116,866,001 | 843,218,262 | -10.05% |
| 2025-04-25 | 8.31 | 9.04 | 7.76 | 7.76 | 7.76 | qfq | 166,768,486 | 1,402,249,165 | -9.98% |
| 2025-04-24 | 7.95 | 8.62 | 7.62 | 8.62 | 8.62 | qfq | 173,453,741 | 1,419,015,061 | 9.95% |
| 2025-04-23 | 6.75 | 7.84 | 6.53 | 7.84 | 7.84 | qfq | 166,208,196 | 1,248,903,568 | 9.96% |
| 2025-04-22 | 7.48 | 7.95 | 7.01 | 7.13 | 7.13 | qfq | 186,747,531 | 1,403,847,645 | -1.38% |
| 2025-04-21 | 6.69 | 7.23 | 6.69 | 7.23 | 7.23 | qfq | 77,645,910 | 551,980,401 | 10.05% |
| 2025-04-18 | 6.07 | 6.57 | 6.00 | 6.57 | 6.57 | qfq | 117,797,128 | 743,594,639 | 10.05% |
| 2025-04-17 | 5.30 | 5.97 | 5.18 | 5.97 | 5.97 | qfq | 111,137,014 | 635,114,816 | 9.94% |
| 2025-04-16 | 5.13 | 5.55 | 4.92 | 5.43 | 5.43 | qfq | 98,634,918 | 519,158,133 | 4.83% |
| 2025-04-15 | 5.50 | 5.56 | 5.10 | 5.18 | 5.18 | qfq | 91,392,664 | 484,540,116 | -8.32% |
| 2025-04-14 | 5.70 | 5.83 | 5.38 | 5.65 | 5.65 | qfq | 123,111,685 | 686,264,465 | 0.00% |
| 2025-04-11 | 5.37 | 6.13 | 5.33 | 5.65 | 5.65 | qfq | 163,415,737 | 952,006,072 | 1.44% |
| 2025-04-10 | 4.94 | 5.57 | 4.91 | 5.57 | 5.57 | qfq | 157,459,299 | 846,281,446 | 10.08% |
| 2025-04-09 | 4.59 | 5.25 | 4.57 | 5.06 | 5.06 | qfq | 114,949,729 | 558,853,657 | -0.39% |
| 2025-04-08 | 5.12 | 5.40 | 4.92 | 5.08 | 5.08 | qfq | 132,959,129 | 683,449,008 | 3.46% |
| 2025-04-07 | 4.68 | 5.20 | 4.68 | 4.91 | 4.91 | qfq | 101,858,533 | 494,711,362 | -5.58% |
| 2025-04-03 | 5.08 | 5.60 | 5.03 | 5.20 | 5.20 | qfq | 153,382,758 | 811,308,837 | 2.16% |
| 2025-04-02 | 4.47 | 5.09 | 4.37 | 5.09 | 5.09 | qfq | 128,075,894 | 614,812,285 | 9.94% |
| 2025-04-01 | 4.63 | 4.87 | 4.63 | 4.63 | 4.63 | qfq | 137,225,199 | 641,337,339 | -9.92% |
| 2025-03-31 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | qfq | 8,008,100 | 41,161,634 | -9.98% |
| 2025-03-28 | 5.71 | 6.89 | 5.71 | 5.71 | 5.71 | qfq | 172,417,108 | 1,040,716,756 | -9.94% |
| 2025-03-27 | 6.34 | 6.34 | 6.23 | 6.34 | 6.34 | qfq | 58,548,550 | 371,089,400 | 10.07% |
| 2025-03-26 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | qfq | 17,565,915 | 101,179,670 | 9.92% |
| 2025-03-25 | 5.24 | 5.24 | 4.91 | 5.24 | 5.24 | qfq | 131,359,402 | 680,983,533 | 10.08% |
| 2025-03-24 | 4.52 | 4.76 | 4.16 | 4.76 | 4.76 | qfq | 42,370,099 | 189,872,968 | 9.93% |
| 2025-03-21 | 4.15 | 4.33 | 4.15 | 4.33 | 4.33 | qfq | 15,367,965 | 66,266,309 | 9.90% |
| 2025-03-20 | 3.87 | 4.03 | 3.87 | 3.94 | 3.94 | qfq | 14,664,649 | 57,908,765 | 0.77% |
| 2025-03-19 | 3.92 | 3.94 | 3.85 | 3.91 | 3.91 | qfq | 12,623,337 | 49,092,293 | -1.01% |
| 2025-03-18 | 3.80 | 3.99 | 3.76 | 3.95 | 3.95 | qfq | 25,267,972 | 98,226,966 | 3.67% |
| 2025-03-17 | 3.78 | 3.83 | 3.75 | 3.81 | 3.81 | qfq | 8,820,623 | 33,523,172 | 0.79% |
| 2025-03-14 | 3.68 | 3.78 | 3.67 | 3.78 | 3.78 | qfq | 11,277,986 | 42,141,409 | 2.16% |
| 2025-03-13 | 3.75 | 3.76 | 3.63 | 3.70 | 3.70 | qfq | 10,660,782 | 39,260,131 | -1.33% |
| 2025-03-12 | 3.77 | 3.79 | 3.74 | 3.75 | 3.75 | qfq | 7,731,837 | 29,037,134 | -0.53% |
| 2025-03-11 | 3.70 | 3.78 | 3.68 | 3.77 | 3.77 | qfq | 9,429,961 | 35,338,256 | 0.27% |
| 2025-03-10 | 3.76 | 3.82 | 3.74 | 3.76 | 3.76 | qfq | 9,633,159 | 36,306,784 | -0.27% |
| 2025-03-07 | 3.82 | 3.87 | 3.76 | 3.77 | 3.77 | qfq | 13,408,237 | 51,116,983 | -1.82% |
| 2025-03-06 | 3.84 | 3.88 | 3.81 | 3.84 | 3.84 | qfq | 12,401,358 | 47,546,573 | 0.00% |
| 2025-03-05 | 3.87 | 3.90 | 3.78 | 3.84 | 3.84 | qfq | 11,716,199 | 44,702,132 | -1.03% |
| 2025-03-04 | 3.79 | 3.90 | 3.76 | 3.88 | 3.88 | qfq | 14,033,952 | 54,104,410 | 2.37% |
| 2025-03-03 | 3.76 | 3.86 | 3.74 | 3.79 | 3.79 | qfq | 16,595,966 | 63,244,739 | 0.80% |
| 2025-02-28 | 3.87 | 3.96 | 3.76 | 3.76 | 3.76 | qfq | 26,649,317 | 102,726,582 | -2.84% |
| 2025-02-27 | 3.96 | 4.01 | 3.82 | 3.87 | 3.87 | qfq | 28,076,877 | 109,161,320 | -0.77% |
| 2025-02-26 | 4.00 | 4.11 | 3.85 | 3.90 | 3.90 | qfq | 52,274,791 | 206,261,822 | -3.23% |
| 2025-02-25 | 4.60 | 4.60 | 4.00 | 4.03 | 4.03 | qfq | 66,606,883 | 283,878,169 | -3.59% |
| 2025-02-24 | 3.84 | 4.18 | 3.84 | 4.18 | 4.18 | qfq | 13,272,179 | 54,713,920 | 10.00% |
| 2025-02-21 | 3.89 | 3.89 | 3.74 | 3.80 | 3.80 | qfq | 45,823,232 | 173,703,123 | -3.06% |
| 2025-02-20 | 3.57 | 3.92 | 3.57 | 3.92 | 3.92 | qfq | 27,695,137 | 105,851,542 | 10.11% |
| 2025-02-19 | 3.46 | 3.64 | 3.44 | 3.56 | 3.56 | qfq | 16,905,672 | 59,946,881 | 3.49% |
| 2025-02-18 | 3.61 | 3.61 | 3.43 | 3.44 | 3.44 | qfq | 9,978,474 | 35,002,227 | -4.71% |
| 2025-02-17 | 3.57 | 3.64 | 3.52 | 3.61 | 3.61 | qfq | 11,300,148 | 40,516,889 | 1.69% |
| 2025-02-14 | 3.53 | 3.61 | 3.52 | 3.55 | 3.55 | qfq | 8,773,415 | 31,231,856 | 0.00% |
| 2025-02-13 | 3.58 | 3.61 | 3.53 | 3.55 | 3.55 | qfq | 7,975,062 | 28,448,364 | -1.11% |
| 2025-02-12 | 3.57 | 3.60 | 3.53 | 3.59 | 3.59 | qfq | 9,260,664 | 33,023,687 | 0.56% |
| 2025-02-11 | 3.60 | 3.60 | 3.52 | 3.57 | 3.57 | qfq | 10,869,887 | 38,550,986 | -0.56% |
| 2025-02-10 | 3.49 | 3.63 | 3.44 | 3.59 | 3.59 | qfq | 15,297,752 | 54,185,739 | 3.16% |
| 2025-02-07 | 3.41 | 3.52 | 3.41 | 3.48 | 3.48 | qfq | 13,742,900 | 47,690,963 | 2.05% |
| 2025-02-06 | 3.38 | 3.42 | 3.30 | 3.41 | 3.41 | qfq | 11,474,905 | 38,647,667 | 0.59% |
| 2025-02-05 | 3.33 | 3.46 | 3.33 | 3.39 | 3.39 | qfq | 10,624,902 | 36,094,710 | 2.42% |
| 2025-01-27 | 3.35 | 3.45 | 3.31 | 3.31 | 3.31 | qfq | 10,209,950 | 34,349,251 | -0.30% |
| 2025-01-24 | 3.27 | 3.33 | 3.26 | 3.32 | 3.32 | qfq | 10,549,050 | 34,815,234 | 0.61% |
| 2025-01-23 | 3.40 | 3.47 | 3.30 | 3.30 | 3.30 | qfq | 14,129,041 | 47,569,331 | -0.90% |
| 2025-01-22 | 3.52 | 3.54 | 3.31 | 3.33 | 3.33 | qfq | 16,287,441 | 55,291,253 | -5.40% |
| 2025-01-21 | 3.60 | 3.64 | 3.50 | 3.52 | 3.52 | qfq | 18,973,624 | 67,053,574 | -3.56% |
| 2025-01-20 | 3.60 | 3.75 | 3.55 | 3.65 | 3.65 | qfq | 26,474,675 | 95,270,952 | -0.54% |
| 2025-01-17 | 3.75 | 3.92 | 3.59 | 3.67 | 3.67 | qfq | 42,431,473 | 157,159,168 | -2.13% |
| 2025-01-16 | 3.47 | 3.75 | 3.44 | 3.75 | 3.75 | qfq | 7,791,449 | 28,781,995 | 9.97% |
| 2025-01-15 | 3.43 | 3.47 | 3.38 | 3.41 | 3.41 | qfq | 7,041,900 | 24,095,229 | -0.87% |
| 2025-01-14 | 3.31 | 3.44 | 3.31 | 3.44 | 3.44 | qfq | 9,585,072 | 32,454,954 | 4.24% |
| 2025-01-13 | 3.24 | 3.32 | 3.12 | 3.30 | 3.30 | qfq | 8,674,687 | 28,221,501 | 2.17% |
| 2025-01-10 | 3.39 | 3.41 | 3.22 | 3.23 | 3.23 | qfq | 8,426,023 | 27,785,229 | -3.58% |
| 2025-01-09 | 3.33 | 3.52 | 3.32 | 3.35 | 3.35 | qfq | 10,234,512 | 34,710,198 | 0.00% |
| 2025-01-08 | 3.33 | 3.36 | 3.21 | 3.35 | 3.35 | qfq | 9,056,811 | 29,842,861 | 0.30% |
| 2025-01-07 | 3.23 | 3.48 | 3.23 | 3.34 | 3.34 | qfq | 12,793,161 | 42,687,016 | 3.73% |
| 2025-01-06 | 3.27 | 3.27 | 3.05 | 3.22 | 3.22 | qfq | 9,775,849 | 31,045,173 | 0.94% |
| 2025-01-03 | 3.44 | 3.45 | 3.19 | 3.19 | 3.19 | qfq | 12,444,660 | 40,918,293 | -6.45% |
| 2025-01-02 | 3.47 | 3.55 | 3.38 | 3.41 | 3.41 | qfq | 9,754,924 | 33,842,091 | -2.01% |
| 2024-12-31 | 3.54 | 3.58 | 3.45 | 3.48 | 3.48 | qfq | 13,044,185 | 45,622,067 | -2.52% |
| 2024-12-30 | 3.68 | 3.68 | 3.52 | 3.57 | 3.57 | qfq | 11,189,350 | 39,890,793 | -1.92% |
| 2024-12-27 | 3.63 | 3.69 | 3.60 | 3.64 | 3.64 | qfq | 13,596,525 | 49,610,261 | -0.55% |
| 2024-12-26 | 3.72 | 3.88 | 3.63 | 3.66 | 3.66 | qfq | 19,014,851 | 70,801,807 | -2.66% |
| 2024-12-25 | 3.71 | 4.05 | 3.60 | 3.76 | 3.76 | qfq | 24,905,924 | 94,603,893 | 1.90% |
| 2024-12-24 | 3.58 | 3.71 | 3.56 | 3.69 | 3.69 | qfq | 11,953,700 | 43,485,488 | 3.65% |
| 2024-12-23 | 3.88 | 3.88 | 3.53 | 3.56 | 3.56 | qfq | 15,978,525 | 58,402,714 | -8.01% |
| 2024-12-20 | 3.95 | 3.97 | 3.86 | 3.87 | 3.87 | qfq | 10,958,624 | 42,887,019 | -1.53% |
| 2024-12-19 | 3.89 | 3.96 | 3.85 | 3.93 | 3.93 | qfq | 8,131,286 | 31,829,387 | -0.25% |
| 2024-12-18 | 4.00 | 4.01 | 3.85 | 3.94 | 3.94 | qfq | 12,083,658 | 47,546,203 | -0.76% |
| 2024-12-17 | 4.23 | 4.27 | 3.93 | 3.97 | 3.97 | qfq | 16,859,500 | 68,298,250 | -7.03% |
| 2024-12-16 | 4.30 | 4.34 | 4.23 | 4.27 | 4.27 | qfq | 9,830,412 | 42,073,568 | -0.47% |
| 2024-12-13 | 4.34 | 4.38 | 4.28 | 4.29 | 4.29 | qfq | 9,710,610 | 42,023,181 | -2.05% |
| 2024-12-12 | 4.35 | 4.39 | 4.30 | 4.38 | 4.38 | qfq | 13,163,999 | 57,292,069 | 0.92% |
| 2024-12-11 | 4.36 | 4.40 | 4.31 | 4.34 | 4.34 | qfq | 11,670,586 | 50,870,873 | 0.23% |
| 2024-12-10 | 4.43 | 4.48 | 4.31 | 4.33 | 4.33 | qfq | 16,964,524 | 74,169,573 | 0.00% |
| 2024-12-09 | 4.40 | 4.47 | 4.29 | 4.33 | 4.33 | qfq | 11,175,399 | 48,716,587 | -1.81% |
| 2024-12-06 | 4.43 | 4.46 | 4.29 | 4.41 | 4.41 | qfq | 19,377,511 | 84,885,675 | 0.46% |
| 2024-12-05 | 4.12 | 4.40 | 4.12 | 4.39 | 4.39 | qfq | 19,042,566 | 81,913,723 | 5.78% |
| 2024-12-04 | 4.25 | 4.28 | 4.12 | 4.15 | 4.15 | qfq | 13,215,242 | 55,484,324 | -3.26% |
| 2024-12-03 | 4.27 | 4.39 | 4.19 | 4.29 | 4.29 | qfq | 18,246,774 | 78,445,294 | 1.18% |
| 2024-12-02 | 4.18 | 4.28 | 4.13 | 4.24 | 4.24 | qfq | 13,720,487 | 57,914,978 | 2.17% |
| 2024-11-29 | 4.12 | 4.18 | 4.06 | 4.15 | 4.15 | qfq | 14,080,562 | 58,275,743 | 0.48% |
| 2024-11-28 | 4.14 | 4.22 | 4.10 | 4.13 | 4.13 | qfq | 13,731,162 | 57,356,131 | -0.24% |
| 2024-11-27 | 4.14 | 4.18 | 3.99 | 4.14 | 4.14 | qfq | 14,167,512 | 57,908,315 | -0.96% |
| 2024-11-26 | 4.05 | 4.29 | 4.05 | 4.18 | 4.18 | qfq | 23,590,328 | 99,041,854 | 2.45% |
| 2024-11-25 | 3.96 | 4.23 | 3.86 | 4.08 | 4.08 | qfq | 18,139,716 | 73,305,450 | 4.08% |
| 2024-11-22 | 4.06 | 4.15 | 3.92 | 3.92 | 3.92 | qfq | 17,128,177 | 69,111,411 | -4.39% |
| 2024-11-21 | 3.98 | 4.14 | 3.91 | 4.10 | 4.10 | qfq | 16,144,676 | 64,968,779 | 3.02% |
| 2024-11-20 | 3.88 | 4.03 | 3.86 | 3.98 | 3.98 | qfq | 11,906,324 | 47,028,982 | 3.38% |
| 2024-11-19 | 3.72 | 3.85 | 3.70 | 3.85 | 3.85 | qfq | 10,461,141 | 39,399,274 | 4.05% |
| 2024-11-18 | 3.85 | 3.88 | 3.70 | 3.70 | 3.70 | qfq | 11,402,337 | 43,024,138 | -2.89% |
| 2024-11-15 | 3.92 | 3.96 | 3.81 | 3.81 | 3.81 | qfq | 11,735,962 | 45,763,709 | -2.81% |
| 2024-11-14 | 4.05 | 4.06 | 3.90 | 3.92 | 3.92 | qfq | 10,595,862 | 42,079,228 | -3.45% |
| 2024-11-13 | 4.15 | 4.16 | 3.97 | 4.06 | 4.06 | qfq | 12,461,587 | 50,394,679 | -1.46% |
| 2024-11-12 | 4.19 | 4.24 | 4.08 | 4.12 | 4.12 | qfq | 15,521,510 | 64,923,971 | -1.67% |
| 2024-11-11 | 4.27 | 4.27 | 4.11 | 4.19 | 4.19 | qfq | 19,157,298 | 79,823,902 | -1.87% |
| 2024-11-08 | 4.22 | 4.40 | 4.15 | 4.27 | 4.27 | qfq | 29,128,071 | 123,795,328 | 2.15% |
| 2024-11-07 | 4.08 | 4.22 | 4.04 | 4.18 | 4.18 | qfq | 15,957,186 | 66,352,021 | 2.45% |
| 2024-11-06 | 4.16 | 4.20 | 4.03 | 4.08 | 4.08 | qfq | 17,541,699 | 71,920,152 | -1.45% |
| 2024-11-05 | 4.13 | 4.22 | 4.03 | 4.14 | 4.14 | qfq | 18,984,495 | 78,461,656 | 1.72% |
| 2024-11-04 | 4.10 | 4.18 | 4.01 | 4.07 | 4.07 | qfq | 23,028,799 | 94,103,871 | -0.25% |
| 2024-11-01 | 4.33 | 4.57 | 4.08 | 4.08 | 4.08 | qfq | 45,826,702 | 196,999,275 | -4.00% |
| 2024-10-31 | 3.97 | 4.44 | 3.97 | 4.25 | 4.25 | qfq | 43,879,359 | 184,124,859 | 5.20% |
| 2024-10-30 | 3.98 | 4.13 | 3.91 | 4.04 | 4.04 | qfq | 33,831,949 | 137,059,176 | 2.54% |
| 2024-10-29 | 4.19 | 4.30 | 3.93 | 3.94 | 3.94 | qfq | 67,703,248 | 279,687,417 | -1.25% |
| 2024-10-28 | 3.78 | 3.99 | 3.78 | 3.99 | 3.99 | qfq | 28,875,309 | 111,865,660 | 9.92% |
| 2024-10-25 | 3.53 | 3.75 | 3.50 | 3.63 | 3.63 | qfq | 22,407,000 | 81,310,016 | 4.31% |
| 2024-10-24 | 3.39 | 3.50 | 3.38 | 3.48 | 3.48 | qfq | 11,648,349 | 40,138,731 | 1.75% |
| 2024-10-23 | 3.42 | 3.50 | 3.37 | 3.42 | 3.42 | qfq | 11,487,685 | 39,531,712 | 0.88% |
| 2024-10-22 | 3.32 | 3.41 | 3.31 | 3.39 | 3.39 | qfq | 12,435,187 | 41,881,489 | 1.80% |
| 2024-10-21 | 3.27 | 3.34 | 3.24 | 3.33 | 3.33 | qfq | 15,111,222 | 50,018,125 | 1.52% |
| 2024-10-18 | 3.25 | 3.33 | 3.18 | 3.28 | 3.28 | qfq | 20,100,736 | 65,419,749 | 0.92% |
| 2024-10-17 | 3.34 | 3.42 | 3.23 | 3.25 | 3.25 | qfq | 18,110,127 | 59,930,305 | -2.11% |
| 2024-10-16 | 3.31 | 3.41 | 3.26 | 3.32 | 3.32 | qfq | 18,815,963 | 63,189,608 | -1.48% |
| 2024-10-15 | 3.43 | 3.59 | 3.37 | 3.37 | 3.37 | qfq | 29,091,678 | 100,546,291 | -1.17% |
| 2024-10-14 | 3.30 | 3.56 | 3.24 | 3.41 | 3.41 | qfq | 34,926,216 | 119,864,557 | 5.25% |
| 2024-10-11 | 3.45 | 3.45 | 3.18 | 3.24 | 3.24 | qfq | 13,370,236 | 44,124,913 | -4.99% |
| 2024-10-10 | 3.38 | 3.49 | 3.27 | 3.41 | 3.41 | qfq | 17,707,702 | 60,326,485 | 2.71% |
| 2024-10-09 | 3.61 | 3.61 | 3.32 | 3.32 | 3.32 | qfq | 25,745,479 | 89,670,355 | -9.04% |
| 2024-10-08 | 3.88 | 3.88 | 3.45 | 3.65 | 3.65 | qfq | 40,329,572 | 148,665,091 | 3.40% |
| 2024-09-30 | 3.30 | 3.53 | 3.24 | 3.53 | 3.53 | qfq | 24,509,994 | 83,781,380 | 9.97% |
| 2024-09-27 | 3.05 | 3.33 | 3.05 | 3.21 | 3.21 | qfq | 21,773,312 | 69,006,152 | 5.94% |
| 2024-09-26 | 3.05 | 3.05 | 2.99 | 3.03 | 3.03 | qfq | 16,338,800 | 49,391,530 | 1.34% |
| 2024-09-25 | 2.96 | 3.04 | 2.96 | 2.99 | 2.99 | qfq | 17,475,150 | 52,423,415 | 1.01% |
| 2024-09-24 | 2.89 | 2.97 | 2.87 | 2.96 | 2.96 | qfq | 10,548,137 | 30,860,751 | 2.78% |
| 2024-09-23 | 2.87 | 2.89 | 2.83 | 2.88 | 2.88 | qfq | 3,664,371 | 10,456,891 | 0.70% |
| 2024-09-20 | 2.92 | 2.93 | 2.84 | 2.86 | 2.86 | qfq | 3,661,050 | 10,528,016 | -0.69% |
| 2024-09-19 | 2.84 | 2.91 | 2.80 | 2.88 | 2.88 | qfq | 6,008,592 | 17,280,921 | 2.49% |
| 2024-09-18 | 2.83 | 2.84 | 2.75 | 2.81 | 2.81 | qfq | 2,974,249 | 8,274,734 | -0.35% |
| 2024-09-13 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | qfq | 3,103,400 | 8,767,746 | -0.70% |
| 2024-09-12 | 2.86 | 2.90 | 2.84 | 2.84 | 2.84 | qfq | 3,682,400 | 10,580,203 | -0.35% |
| 2024-09-11 | 2.90 | 2.90 | 2.83 | 2.85 | 2.85 | qfq | 2,375,400 | 6,786,950 | -1.38% |
| 2024-09-10 | 2.90 | 2.92 | 2.84 | 2.89 | 2.89 | qfq | 3,068,850 | 8,831,261 | -0.34% |
| 2024-09-09 | 2.89 | 2.92 | 2.83 | 2.90 | 2.90 | qfq | 2,933,423 | 8,453,999 | 0.35% |
| 2024-09-06 | 2.93 | 2.93 | 2.87 | 2.89 | 2.89 | qfq | 2,338,700 | 6,751,401 | -0.69% |
| 2024-09-05 | 2.88 | 2.92 | 2.87 | 2.91 | 2.91 | qfq | 3,346,200 | 9,698,421 | 1.04% |
| 2024-09-04 | 2.91 | 2.93 | 2.86 | 2.88 | 2.88 | qfq | 4,551,119 | 13,159,244 | -1.37% |
| 2024-09-03 | 2.87 | 2.95 | 2.84 | 2.92 | 2.92 | qfq | 5,432,099 | 15,816,623 | 2.10% |
| 2024-09-02 | 2.94 | 3.00 | 2.85 | 2.86 | 2.86 | qfq | 6,471,712 | 18,836,252 | -0.69% |
| 2024-08-30 | 2.79 | 2.95 | 2.77 | 2.88 | 2.88 | qfq | 6,280,850 | 18,007,811 | 3.23% |
| 2024-08-29 | 2.80 | 2.80 | 2.73 | 2.79 | 2.79 | qfq | 2,779,750 | 7,686,101 | 0.36% |
| 2024-08-28 | 2.74 | 2.81 | 2.69 | 2.78 | 2.78 | qfq | 3,418,201 | 9,447,050 | 1.83% |
| 2024-08-27 | 2.80 | 2.82 | 2.72 | 2.73 | 2.73 | qfq | 2,946,601 | 8,146,697 | -2.50% |
| 2024-08-26 | 2.77 | 2.83 | 2.73 | 2.80 | 2.80 | qfq | 2,939,737 | 8,197,083 | 2.94% |
| 2024-08-23 | 2.76 | 2.76 | 2.69 | 2.72 | 2.72 | qfq | 2,765,525 | 7,530,425 | -0.73% |
| 2024-08-22 | 2.79 | 2.81 | 2.73 | 2.74 | 2.74 | qfq | 2,567,762 | 7,108,646 | -1.44% |
| 2024-08-21 | 2.85 | 2.86 | 2.77 | 2.78 | 2.78 | qfq | 3,092,775 | 8,681,792 | -1.77% |
| 2024-08-20 | 2.85 | 2.89 | 2.80 | 2.83 | 2.83 | qfq | 3,302,100 | 9,339,882 | -1.39% |
| 2024-08-19 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 2,698,962 | 7,782,603 | -0.35% |
| 2024-08-16 | 2.94 | 2.95 | 2.88 | 2.88 | 2.88 | qfq | 3,039,701 | 8,830,777 | -1.71% |
| 2024-08-15 | 2.90 | 2.97 | 2.85 | 2.93 | 2.93 | qfq | 5,146,472 | 15,067,182 | 1.74% |
| 2024-08-14 | 2.92 | 2.95 | 2.86 | 2.88 | 2.88 | qfq | 2,767,700 | 8,000,390 | -1.37% |
| 2024-08-13 | 2.85 | 2.92 | 2.81 | 2.92 | 2.92 | qfq | 3,350,801 | 9,657,118 | 1.74% |
| 2024-08-12 | 2.95 | 2.95 | 2.85 | 2.87 | 2.87 | qfq | 4,266,200 | 12,286,010 | -1.71% |
| 2024-08-09 | 3.00 | 3.01 | 2.91 | 2.92 | 2.92 | qfq | 3,470,850 | 10,249,579 | -1.35% |
| 2024-08-08 | 2.93 | 2.98 | 2.90 | 2.96 | 2.96 | qfq | 4,984,925 | 14,661,284 | 0.00% |
| 2024-08-07 | 3.01 | 3.09 | 2.92 | 2.96 | 2.96 | qfq | 11,080,701 | 33,115,828 | -1.33% |
| 2024-08-06 | 2.93 | 3.01 | 2.90 | 3.00 | 3.00 | qfq | 5,308,887 | 15,707,447 | 3.09% |
| 2024-08-05 | 2.95 | 3.01 | 2.90 | 2.91 | 2.91 | qfq | 5,212,497 | 15,386,651 | -2.35% |
| 2024-08-02 | 2.98 | 3.03 | 2.94 | 2.98 | 2.98 | qfq | 4,790,168 | 14,332,463 | -0.33% |
| 2024-08-01 | 2.97 | 3.02 | 2.96 | 2.99 | 2.99 | qfq | 5,313,637 | 15,885,008 | 0.67% |
| 2024-07-31 | 2.84 | 2.97 | 2.84 | 2.97 | 2.97 | qfq | 5,757,375 | 16,818,232 | 4.95% |
| 2024-07-30 | 2.83 | 2.87 | 2.81 | 2.83 | 2.83 | qfq | 4,218,662 | 11,945,615 | 0.35% |
| 2024-07-29 | 2.80 | 2.86 | 2.74 | 2.82 | 2.82 | qfq | 5,499,387 | 15,388,193 | 1.08% |
| 2024-07-26 | 2.75 | 2.83 | 2.75 | 2.79 | 2.79 | qfq | 4,287,325 | 11,993,346 | 1.45% |
| 2024-07-25 | 2.72 | 2.79 | 2.67 | 2.75 | 2.75 | qfq | 4,966,612 | 13,612,342 | 0.73% |
| 2024-07-24 | 2.81 | 2.84 | 2.73 | 2.73 | 2.73 | qfq | 5,566,037 | 15,425,447 | -4.21% |
| 2024-07-23 | 2.93 | 2.96 | 2.82 | 2.85 | 2.85 | qfq | 5,077,310 | 14,676,292 | -1.38% |
| 2024-07-22 | 2.89 | 2.94 | 2.86 | 2.89 | 2.89 | qfq | 3,465,112 | 10,052,413 | -0.34% |
| 2024-07-19 | 2.83 | 2.92 | 2.80 | 2.90 | 2.90 | qfq | 5,536,850 | 15,878,438 | 3.57% |
| 2024-07-18 | 2.85 | 2.87 | 2.76 | 2.80 | 2.80 | qfq | 3,967,850 | 11,093,378 | -1.75% |
| 2024-07-17 | 2.86 | 2.87 | 2.81 | 2.85 | 2.85 | qfq | 2,939,650 | 8,356,644 | 0.00% |
| 2024-07-16 | 2.85 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 2,587,587 | 7,383,870 | 0.00% |
| 2024-07-15 | 2.95 | 2.95 | 2.83 | 2.85 | 2.85 | qfq | 4,281,399 | 12,272,580 | -3.06% |
| 2024-07-12 | 2.97 | 3.04 | 2.90 | 2.94 | 2.94 | qfq | 6,194,562 | 18,423,073 | 0.00% |
| 2024-07-11 | 2.78 | 2.96 | 2.78 | 2.94 | 2.94 | qfq | 8,428,150 | 24,344,142 | 6.91% |
| 2024-07-10 | 2.80 | 2.84 | 2.73 | 2.75 | 2.75 | qfq | 6,403,300 | 17,725,340 | -3.17% |
| 2024-07-09 | 2.85 | 2.91 | 2.76 | 2.84 | 2.84 | qfq | 6,188,025 | 17,511,740 | -0.70% |
| 2024-07-08 | 2.99 | 2.99 | 2.84 | 2.86 | 2.86 | qfq | 7,275,201 | 20,993,721 | -5.30% |
| 2024-07-05 | 2.99 | 3.03 | 2.93 | 3.02 | 3.02 | qfq | 6,010,214 | 17,912,400 | 0.67% |
| 2024-07-04 | 3.18 | 3.18 | 2.99 | 3.00 | 3.00 | qfq | 6,611,100 | 20,115,242 | -4.46% |
| 2024-07-03 | 3.15 | 3.21 | 3.10 | 3.14 | 3.14 | qfq | 4,851,800 | 15,321,216 | 0.00% |
| 2024-07-02 | 3.07 | 3.24 | 3.07 | 3.14 | 3.14 | qfq | 7,397,174 | 23,302,726 | 1.29% |
| 2024-07-01 | 3.08 | 3.12 | 3.02 | 3.10 | 3.10 | qfq | 3,482,775 | 10,710,658 | 0.65% |
| 2024-06-28 | 3.05 | 3.12 | 3.04 | 3.08 | 3.08 | qfq | 5,677,975 | 17,552,120 | 1.32% |
| 2024-06-27 | 3.13 | 3.16 | 3.03 | 3.04 | 3.04 | qfq | 5,648,450 | 17,442,326 | -3.18% |
| 2024-06-26 | 3.08 | 3.16 | 3.01 | 3.14 | 3.14 | qfq | 5,257,887 | 16,245,489 | 1.62% |
| 2024-06-25 | 3.01 | 3.13 | 3.01 | 3.09 | 3.09 | qfq | 4,559,225 | 14,091,468 | 1.64% |
| 2024-06-24 | 3.15 | 3.18 | 3.04 | 3.04 | 3.04 | qfq | 7,082,937 | 21,851,042 | -5.30% |
| 2024-06-21 | 3.16 | 3.21 | 3.08 | 3.21 | 3.21 | qfq | 5,796,028 | 18,402,872 | 1.26% |
| 2024-06-20 | 3.28 | 3.29 | 3.14 | 3.17 | 3.17 | qfq | 7,181,562 | 22,898,644 | -3.65% |
| 2024-06-19 | 3.30 | 3.36 | 3.26 | 3.29 | 3.29 | qfq | 6,586,787 | 21,748,850 | -0.30% |
| 2024-06-18 | 3.25 | 3.32 | 3.21 | 3.30 | 3.30 | qfq | 5,451,387 | 17,927,717 | 1.54% |
| 2024-06-17 | 3.30 | 3.32 | 3.20 | 3.25 | 3.25 | qfq | 6,640,018 | 21,586,988 | -1.81% |
| 2024-06-14 | 3.27 | 3.33 | 3.22 | 3.31 | 3.31 | qfq | 6,677,984 | 21,938,267 | 1.22% |
| 2024-06-13 | 3.43 | 3.47 | 3.26 | 3.27 | 3.27 | qfq | 10,471,624 | 34,840,920 | -4.66% |
| 2024-06-12 | 3.40 | 3.47 | 3.37 | 3.43 | 3.43 | qfq | 5,976,382 | 20,490,106 | 0.88% |
| 2024-06-11 | 3.44 | 3.45 | 3.35 | 3.40 | 3.40 | qfq | 6,388,518 | 21,677,743 | -1.45% |
| 2024-06-07 | 3.36 | 3.48 | 3.35 | 3.45 | 3.45 | qfq | 11,193,366 | 38,219,720 | 3.29% |
| 2024-06-06 | 3.62 | 3.70 | 3.34 | 3.34 | 3.34 | qfq | 17,590,425 | 61,064,151 | -9.97% |
| 2024-06-05 | 3.80 | 3.86 | 3.66 | 3.71 | 3.71 | qfq | 15,126,571 | 56,755,760 | -5.36% |
| 2024-06-04 | 3.71 | 4.09 | 3.48 | 3.92 | 3.92 | qfq | 24,051,598 | 91,570,848 | 2.35% |
| 2024-06-03 | 3.73 | 3.93 | 3.65 | 3.83 | 3.83 | qfq | 13,707,284 | 52,052,686 | 2.68% |
| 2024-05-31 | 3.70 | 3.98 | 3.68 | 3.73 | 3.73 | qfq | 16,972,420 | 63,912,782 | 2.75% |
| 2024-05-30 | 3.80 | 3.82 | 3.61 | 3.63 | 3.63 | qfq | 16,045,499 | 59,083,732 | -4.97% |
| 2024-05-29 | 3.77 | 3.90 | 3.72 | 3.82 | 3.82 | qfq | 17,333,530 | 65,903,229 | -2.05% |
| 2024-05-28 | 3.96 | 4.01 | 3.84 | 3.90 | 3.90 | qfq | 19,272,224 | 75,588,792 | -5.11% |
| 2024-05-27 | 3.96 | 4.16 | 3.80 | 4.11 | 4.11 | qfq | 26,387,387 | 105,657,336 | 2.49% |
| 2024-05-24 | 4.28 | 4.34 | 4.00 | 4.01 | 4.01 | qfq | 35,618,627 | 146,399,727 | -9.68% |
| 2024-05-23 | 4.28 | 4.52 | 4.17 | 4.44 | 4.44 | qfq | 46,358,615 | 199,724,992 | -4.10% |
| 2024-05-22 | 4.42 | 4.71 | 4.34 | 4.63 | 4.63 | qfq | 72,243,347 | 328,756,968 | 8.18% |
| 2024-05-21 | 3.90 | 4.28 | 3.90 | 4.28 | 4.28 | qfq | 17,468,610 | 73,167,054 | 10.03% |
| 2024-05-20 | 4.00 | 4.14 | 3.87 | 3.89 | 3.89 | qfq | 43,808,469 | 173,932,328 | -5.35% |
| 2024-05-17 | 3.60 | 4.11 | 3.60 | 4.11 | 4.11 | qfq | 44,803,662 | 173,552,278 | 9.89% |
| 2024-05-16 | 3.90 | 4.15 | 3.66 | 3.74 | 3.74 | qfq | 40,414,368 | 158,941,824 | -0.80% |
| 2024-05-15 | 3.40 | 3.77 | 3.38 | 3.77 | 3.77 | qfq | 6,053,592 | 21,903,433 | 9.91% |
| 2024-05-14 | 3.44 | 3.47 | 3.38 | 3.43 | 3.43 | qfq | 4,653,900 | 15,972,416 | 1.78% |
| 2024-05-13 | 3.58 | 3.58 | 3.36 | 3.37 | 3.37 | qfq | 7,592,463 | 25,903,147 | -5.87% |
| 2024-05-10 | 3.70 | 3.73 | 3.55 | 3.58 | 3.58 | qfq | 5,948,200 | 21,428,902 | -3.24% |
| 2024-05-09 | 3.65 | 3.77 | 3.65 | 3.70 | 3.70 | qfq | 4,259,387 | 15,847,693 | 0.82% |
| 2024-05-08 | 3.75 | 3.78 | 3.66 | 3.67 | 3.67 | qfq | 4,032,800 | 14,911,822 | -2.13% |
| 2024-05-07 | 3.70 | 3.76 | 3.66 | 3.75 | 3.75 | qfq | 5,335,589 | 19,790,517 | 1.08% |
| 2024-05-06 | 3.54 | 3.71 | 3.54 | 3.71 | 3.71 | qfq | 6,997,159 | 25,584,438 | 4.80% |
| 2024-04-30 | 3.59 | 3.59 | 3.48 | 3.54 | 3.54 | qfq | 6,202,775 | 21,877,808 | 0.00% |
| 2024-04-29 | 3.36 | 3.55 | 3.36 | 3.54 | 3.54 | qfq | 7,010,985 | 24,483,636 | 2.91% |
| 2024-04-26 | 3.46 | 3.48 | 3.35 | 3.44 | 3.44 | qfq | 5,294,024 | 18,104,930 | -0.58% |
| 2024-04-25 | 3.40 | 3.50 | 3.38 | 3.46 | 3.46 | qfq | 4,415,618 | 15,299,667 | 1.76% |
| 2024-04-24 | 3.34 | 3.42 | 3.30 | 3.40 | 3.40 | qfq | 4,504,522 | 15,218,734 | 2.41% |
| 2024-04-23 | 3.30 | 3.36 | 3.26 | 3.32 | 3.32 | qfq | 4,086,369 | 13,528,169 | 1.53% |
| 2024-04-22 | 3.31 | 3.35 | 3.15 | 3.27 | 3.27 | qfq | 7,007,017 | 22,935,538 | -0.61% |
| 2024-04-19 | 3.39 | 3.40 | 3.28 | 3.29 | 3.29 | qfq | 6,622,629 | 22,019,126 | -2.95% |
| 2024-04-18 | 3.50 | 3.50 | 3.27 | 3.39 | 3.39 | qfq | 11,124,731 | 37,599,573 | 0.89% |
| 2024-04-17 | 3.15 | 3.36 | 3.10 | 3.36 | 3.36 | qfq | 6,915,900 | 22,700,886 | 10.16% |
| 2024-04-16 | 3.37 | 3.43 | 3.05 | 3.05 | 3.05 | qfq | 11,824,987 | 36,994,399 | -9.50% |
| 2024-04-15 | 3.75 | 3.75 | 3.33 | 3.37 | 3.37 | qfq | 11,646,275 | 40,133,762 | -8.92% |
| 2024-04-12 | 3.86 | 3.87 | 3.70 | 3.70 | 3.70 | qfq | 6,016,225 | 22,681,997 | -4.15% |
| 2024-04-11 | 3.86 | 3.92 | 3.78 | 3.86 | 3.86 | qfq | 5,010,489 | 19,338,452 | 0.26% |
| 2024-04-10 | 3.97 | 3.97 | 3.80 | 3.85 | 3.85 | qfq | 6,407,950 | 24,749,659 | -3.02% |
| 2024-04-09 | 3.83 | 3.99 | 3.80 | 3.97 | 3.97 | qfq | 8,872,275 | 34,778,481 | 4.47% |
| 2024-04-08 | 4.01 | 4.03 | 3.79 | 3.80 | 3.80 | qfq | 7,675,199 | 29,799,964 | -5.24% |
| 2024-04-03 | 4.06 | 4.10 | 3.98 | 4.01 | 4.01 | qfq | 6,260,091 | 25,244,497 | -1.23% |
| 2024-04-02 | 4.00 | 4.09 | 3.98 | 4.06 | 4.06 | qfq | 7,863,825 | 31,836,261 | 1.50% |
| 2024-04-01 | 3.93 | 4.00 | 3.92 | 4.00 | 4.00 | qfq | 6,098,177 | 24,163,180 | 2.56% |
| 2024-03-29 | 3.87 | 3.93 | 3.84 | 3.90 | 3.90 | qfq | 4,929,235 | 19,093,365 | 1.83% |
| 2024-03-28 | 3.75 | 3.90 | 3.70 | 3.83 | 3.83 | qfq | 5,558,212 | 21,310,893 | 1.06% |
| 2024-03-27 | 3.90 | 3.96 | 3.77 | 3.79 | 3.79 | qfq | 5,809,649 | 22,352,551 | -2.57% |
| 2024-03-26 | 3.88 | 3.93 | 3.81 | 3.89 | 3.89 | qfq | 6,929,878 | 26,786,633 | 0.78% |
| 2024-03-25 | 4.00 | 4.01 | 3.84 | 3.86 | 3.86 | qfq | 10,919,600 | 42,893,472 | -3.26% |
| 2024-03-22 | 4.11 | 4.15 | 3.97 | 3.99 | 3.99 | qfq | 9,701,300 | 39,095,229 | -2.68% |
| 2024-03-21 | 4.14 | 4.23 | 4.04 | 4.10 | 4.10 | qfq | 6,321,400 | 26,038,094 | -0.97% |
| 2024-03-20 | 4.07 | 4.18 | 4.05 | 4.14 | 4.14 | qfq | 7,215,129 | 29,805,606 | 1.97% |
| 2024-03-19 | 4.06 | 4.14 | 4.03 | 4.06 | 4.06 | qfq | 8,466,339 | 34,571,931 | 0.50% |
| 2024-03-18 | 4.03 | 4.08 | 3.96 | 4.04 | 4.04 | qfq | 6,480,689 | 25,980,546 | 0.75% |
| 2024-03-15 | 3.91 | 4.02 | 3.83 | 4.01 | 4.01 | qfq | 7,637,225 | 30,107,889 | 2.82% |
| 2024-03-14 | 3.93 | 3.98 | 3.83 | 3.90 | 3.90 | qfq | 5,653,625 | 22,069,325 | -0.76% |
| 2024-03-13 | 3.98 | 3.98 | 3.86 | 3.93 | 3.93 | qfq | 6,133,862 | 24,030,592 | -1.26% |
| 2024-03-12 | 3.89 | 3.98 | 3.83 | 3.98 | 3.98 | qfq | 6,859,150 | 26,830,198 | 2.84% |
| 2024-03-11 | 3.74 | 3.87 | 3.72 | 3.87 | 3.87 | qfq | 6,567,824 | 25,020,454 | 3.48% |
| 2024-03-08 | 3.76 | 3.80 | 3.69 | 3.74 | 3.74 | qfq | 5,470,025 | 20,403,389 | 0.00% |
| 2024-03-07 | 3.83 | 3.88 | 3.73 | 3.74 | 3.74 | qfq | 6,590,812 | 25,086,786 | -1.32% |
| 2024-03-06 | 3.72 | 3.87 | 3.71 | 3.79 | 3.79 | qfq | 7,561,350 | 28,706,503 | 1.34% |
| 2024-03-05 | 3.91 | 3.92 | 3.73 | 3.74 | 3.74 | qfq | 9,493,325 | 36,016,102 | -4.35% |
| 2024-03-04 | 4.00 | 4.10 | 3.82 | 3.91 | 3.91 | qfq | 8,269,000 | 32,466,927 | -2.49% |
| 2024-03-01 | 3.92 | 4.04 | 3.87 | 4.01 | 4.01 | qfq | 11,167,845 | 44,469,465 | 3.08% |
| 2024-02-29 | 3.70 | 3.89 | 3.70 | 3.89 | 3.89 | qfq | 12,608,707 | 48,266,934 | 4.29% |
| 2024-02-28 | 4.08 | 4.28 | 3.65 | 3.73 | 3.73 | qfq | 20,224,909 | 80,945,008 | -7.67% |
| 2024-02-27 | 3.89 | 4.05 | 3.84 | 4.04 | 4.04 | qfq | 10,475,537 | 41,701,052 | 3.86% |
| 2024-02-26 | 3.84 | 3.99 | 3.79 | 3.89 | 3.89 | qfq | 13,973,869 | 54,135,792 | 1.04% |
| 2024-02-23 | 3.75 | 3.90 | 3.70 | 3.85 | 3.85 | qfq | 16,704,574 | 63,212,585 | 2.94% |
| 2024-02-22 | 3.81 | 3.83 | 3.64 | 3.74 | 3.74 | qfq | 19,267,798 | 71,434,976 | -1.06% |
| 2024-02-21 | 3.40 | 3.78 | 3.36 | 3.78 | 3.78 | qfq | 15,794,399 | 57,038,543 | 9.88% |
| 2024-02-20 | 3.47 | 3.48 | 3.31 | 3.44 | 3.44 | qfq | 21,601,821 | 73,045,433 | 4.56% |
| 2024-02-19 | 3.01 | 3.29 | 3.01 | 3.29 | 3.29 | qfq | 7,494,870 | 23,644,631 | 10.03% |
| 2024-02-08 | 2.97 | 3.02 | 2.67 | 2.99 | 2.99 | qfq | 25,690,793 | 72,056,084 | 0.67% |
| 2024-02-07 | 3.30 | 3.30 | 2.97 | 2.97 | 2.97 | qfq | 16,839,350 | 51,712,246 | -10.00% |
| 2024-02-06 | 3.15 | 3.42 | 3.07 | 3.30 | 3.30 | qfq | 16,170,420 | 51,673,504 | -3.23% |
| 2024-02-05 | 3.66 | 3.76 | 3.41 | 3.41 | 3.41 | qfq | 10,210,000 | 35,385,961 | -10.03% |
| 2024-02-02 | 4.02 | 4.09 | 3.62 | 3.79 | 3.79 | qfq | 8,683,225 | 33,454,745 | -5.25% |
| 2024-02-01 | 4.14 | 4.14 | 3.92 | 4.00 | 4.00 | qfq | 6,488,173 | 25,997,636 | -1.48% |
| 2024-01-31 | 4.29 | 4.30 | 4.04 | 4.06 | 4.06 | qfq | 6,834,200 | 28,319,755 | -5.58% |
| 2024-01-30 | 4.38 | 4.48 | 4.27 | 4.30 | 4.30 | qfq | 5,020,814 | 22,024,253 | -3.37% |
| 2024-01-29 | 4.69 | 4.69 | 4.45 | 4.45 | 4.45 | qfq | 7,555,400 | 34,397,521 | -4.09% |
| 2024-01-26 | 4.59 | 4.74 | 4.59 | 4.64 | 4.64 | qfq | 5,945,575 | 27,757,791 | 0.22% |
| 2024-01-25 | 4.45 | 4.64 | 4.45 | 4.63 | 4.63 | qfq | 7,938,725 | 36,252,315 | 3.58% |
| 2024-01-24 | 4.39 | 4.49 | 4.28 | 4.47 | 4.47 | qfq | 6,227,300 | 27,374,327 | 2.05% |
| 2024-01-23 | 4.38 | 4.39 | 4.26 | 4.38 | 4.38 | qfq | 7,341,225 | 31,889,387 | 0.92% |
| 2024-01-22 | 4.60 | 4.61 | 4.28 | 4.34 | 4.34 | qfq | 8,615,291 | 38,522,912 | -5.24% |
| 2024-01-19 | 4.57 | 4.68 | 4.52 | 4.58 | 4.58 | qfq | 7,029,600 | 32,355,429 | 0.22% |
| 2024-01-18 | 4.69 | 4.71 | 4.51 | 4.57 | 4.57 | qfq | 10,010,106 | 45,943,891 | -2.97% |
| 2024-01-17 | 4.86 | 4.86 | 4.68 | 4.71 | 4.71 | qfq | 5,660,041 | 26,984,847 | -2.89% |
| 2024-01-16 | 4.91 | 4.93 | 4.76 | 4.85 | 4.85 | qfq | 7,888,057 | 38,114,446 | -0.82% |
| 2024-01-15 | 4.97 | 5.00 | 4.89 | 4.89 | 4.89 | qfq | 7,385,749 | 36,466,497 | -1.61% |
| 2024-01-12 | 5.10 | 5.19 | 4.96 | 4.97 | 4.97 | qfq | 11,184,461 | 56,755,310 | -2.55% |
| 2024-01-11 | 4.98 | 5.10 | 4.81 | 5.10 | 5.10 | qfq | 17,023,175 | 84,960,364 | 1.39% |
| 2024-01-10 | 4.92 | 5.24 | 4.82 | 5.03 | 5.03 | qfq | 13,194,962 | 66,329,149 | 2.24% |
| 2024-01-09 | 4.87 | 4.97 | 4.84 | 4.92 | 4.92 | qfq | 4,505,187 | 22,099,144 | 1.03% |
| 2024-01-08 | 4.95 | 4.99 | 4.86 | 4.87 | 4.87 | qfq | 5,202,100 | 25,586,462 | -1.62% |
| 2024-01-05 | 5.04 | 5.11 | 4.92 | 4.95 | 4.95 | qfq | 6,387,877 | 32,036,657 | -1.59% |
| 2024-01-04 | 5.11 | 5.13 | 5.02 | 5.03 | 5.03 | qfq | 5,551,414 | 28,080,597 | -1.57% |
| 2024-01-03 | 5.07 | 5.21 | 5.07 | 5.11 | 5.11 | qfq | 6,342,000 | 32,584,269 | 0.00% |
| 2024-01-02 | 5.06 | 5.13 | 5.02 | 5.11 | 5.11 | qfq | 6,353,662 | 32,328,774 | 1.19% |
| 2023-12-29 | 5.06 | 5.10 | 5.04 | 5.05 | 5.05 | qfq | 6,143,725 | 31,125,129 | -0.20% |
| 2023-12-28 | 4.95 | 5.10 | 4.90 | 5.06 | 5.06 | qfq | 8,247,925 | 41,388,068 | 1.81% |
| 2023-12-27 | 5.06 | 5.06 | 4.93 | 4.97 | 4.97 | qfq | 7,537,637 | 37,390,850 | -1.19% |
| 2023-12-26 | 5.04 | 5.12 | 4.98 | 5.03 | 5.03 | qfq | 6,619,350 | 33,367,928 | -0.20% |
| 2023-12-25 | 5.13 | 5.14 | 4.97 | 5.04 | 5.04 | qfq | 7,209,500 | 36,356,119 | -1.95% |
| 2023-12-22 | 5.23 | 5.23 | 5.12 | 5.14 | 5.14 | qfq | 5,960,900 | 30,808,852 | -1.53% |
| 2023-12-21 | 5.17 | 5.24 | 5.10 | 5.22 | 5.22 | qfq | 5,193,500 | 26,890,730 | 0.38% |
| 2023-12-20 | 5.30 | 5.36 | 5.17 | 5.20 | 5.20 | qfq | 5,024,727 | 26,371,141 | -1.89% |
| 2023-12-19 | 5.31 | 5.37 | 5.22 | 5.30 | 5.30 | qfq | 5,562,861 | 29,311,777 | -0.19% |
| 2023-12-18 | 5.43 | 5.44 | 5.30 | 5.31 | 5.31 | qfq | 6,353,425 | 34,091,448 | -2.21% |
| 2023-12-15 | 5.55 | 5.58 | 5.36 | 5.43 | 5.43 | qfq | 7,393,100 | 40,378,287 | -2.34% |
| 2023-12-14 | 5.59 | 5.64 | 5.49 | 5.56 | 5.56 | qfq | 5,386,650 | 29,980,356 | 0.36% |
| 2023-12-13 | 5.43 | 5.61 | 5.42 | 5.54 | 5.54 | qfq | 6,235,461 | 34,460,693 | 1.28% |
| 2023-12-12 | 5.50 | 5.56 | 5.43 | 5.47 | 5.47 | qfq | 6,035,823 | 33,011,686 | -0.91% |
| 2023-12-11 | 5.44 | 5.58 | 5.35 | 5.52 | 5.52 | qfq | 7,176,481 | 39,393,735 | 1.10% |
| 2023-12-08 | 5.55 | 5.64 | 5.41 | 5.46 | 5.46 | qfq | 8,129,837 | 44,654,335 | -1.80% |
| 2023-12-07 | 5.69 | 5.70 | 5.56 | 5.56 | 5.56 | qfq | 7,489,349 | 42,230,663 | -2.46% |
| 2023-12-06 | 5.61 | 5.86 | 5.55 | 5.70 | 5.70 | qfq | 9,061,150 | 51,926,312 | 1.60% |
| 2023-12-05 | 5.75 | 5.80 | 5.61 | 5.61 | 5.61 | qfq | 6,962,849 | 39,656,240 | -3.11% |
| 2023-12-04 | 5.72 | 5.87 | 5.68 | 5.79 | 5.79 | qfq | 8,700,837 | 50,355,553 | 1.40% |
| 2023-12-01 | 5.76 | 5.77 | 5.67 | 5.71 | 5.71 | qfq | 8,273,437 | 47,214,139 | -0.35% |
| 2023-11-30 | 5.86 | 5.89 | 5.70 | 5.73 | 5.73 | qfq | 11,740,280 | 67,557,014 | -2.39% |
| 2023-11-29 | 5.81 | 6.03 | 5.76 | 5.87 | 5.87 | qfq | 14,876,279 | 87,577,682 | 0.69% |
| 2023-11-28 | 5.73 | 6.10 | 5.66 | 5.83 | 5.83 | qfq | 20,956,577 | 123,361,714 | 1.75% |
| 2023-11-27 | 5.77 | 5.79 | 5.61 | 5.73 | 5.73 | qfq | 11,650,502 | 66,083,531 | -0.69% |
| 2023-11-24 | 5.85 | 5.89 | 5.74 | 5.77 | 5.77 | qfq | 14,137,850 | 82,019,923 | -1.54% |
| 2023-11-23 | 5.97 | 6.03 | 5.81 | 5.86 | 5.86 | qfq | 19,942,109 | 117,024,039 | -2.33% |
| 2023-11-22 | 6.46 | 6.46 | 6.00 | 6.00 | 6.00 | qfq | 40,223,798 | 248,571,221 | -1.32% |
| 2023-11-21 | 5.53 | 6.08 | 5.50 | 6.08 | 6.08 | qfq | 7,261,499 | 42,614,472 | 9.95% |
| 2023-11-20 | 5.42 | 5.54 | 5.40 | 5.53 | 5.53 | qfq | 4,533,687 | 24,812,316 | 2.03% |
| 2023-11-17 | 5.47 | 5.47 | 5.38 | 5.42 | 5.42 | qfq | 3,800,625 | 20,572,453 | 0.00% |
| 2023-11-16 | 5.47 | 5.50 | 5.42 | 5.42 | 5.42 | qfq | 3,273,355 | 17,840,114 | -1.28% |
| 2023-11-15 | 5.53 | 5.54 | 5.45 | 5.49 | 5.49 | qfq | 5,223,809 | 28,688,716 | 0.00% |
| 2023-11-14 | 5.52 | 5.61 | 5.41 | 5.49 | 5.49 | qfq | 5,532,262 | 30,334,462 | -0.54% |
| 2023-11-13 | 5.41 | 5.53 | 5.41 | 5.52 | 5.52 | qfq | 4,318,426 | 23,613,261 | 2.03% |
| 2023-11-10 | 5.44 | 5.45 | 5.36 | 5.41 | 5.41 | qfq | 3,776,175 | 20,446,019 | -0.92% |
| 2023-11-09 | 5.43 | 5.48 | 5.38 | 5.46 | 5.46 | qfq | 5,586,074 | 30,386,428 | 1.11% |
| 2023-11-08 | 5.48 | 5.50 | 5.38 | 5.40 | 5.40 | qfq | 4,223,825 | 22,998,370 | -1.64% |
| 2023-11-07 | 5.50 | 5.51 | 5.38 | 5.49 | 5.49 | qfq | 3,718,725 | 20,274,228 | 0.00% |
| 2023-11-06 | 5.39 | 5.49 | 5.37 | 5.49 | 5.49 | qfq | 4,176,550 | 22,717,563 | 2.23% |
| 2023-11-03 | 5.30 | 5.38 | 5.28 | 5.37 | 5.37 | qfq | 3,922,025 | 20,967,576 | 1.32% |
| 2023-11-02 | 5.25 | 5.42 | 5.25 | 5.30 | 5.30 | qfq | 6,565,825 | 35,006,140 | 0.00% |
| 2023-11-01 | 5.26 | 5.31 | 5.22 | 5.30 | 5.30 | qfq | 4,636,424 | 24,407,896 | 0.95% |
| 2023-10-31 | 5.27 | 5.42 | 5.21 | 5.25 | 5.25 | qfq | 6,066,137 | 32,059,003 | -0.19% |
| 2023-10-30 | 5.26 | 5.29 | 5.21 | 5.26 | 5.26 | qfq | 5,615,509 | 29,491,290 | 0.00% |
| 2023-10-27 | 5.15 | 5.27 | 5.09 | 5.26 | 5.26 | qfq | 4,750,864 | 24,721,950 | 2.14% |
| 2023-10-26 | 5.17 | 5.17 | 5.05 | 5.15 | 5.15 | qfq | 4,048,537 | 20,688,558 | -0.58% |
| 2023-10-25 | 5.12 | 5.22 | 5.12 | 5.18 | 5.18 | qfq | 4,818,379 | 24,980,727 | 1.37% |
| 2023-10-24 | 5.02 | 5.16 | 5.02 | 5.11 | 5.11 | qfq | 5,859,562 | 29,858,175 | 1.79% |
| 2023-10-23 | 5.15 | 5.19 | 5.00 | 5.02 | 5.02 | qfq | 6,683,725 | 33,852,889 | -2.52% |
| 2023-10-20 | 5.07 | 5.21 | 5.07 | 5.15 | 5.15 | qfq | 5,150,570 | 26,535,445 | 0.78% |
| 2023-10-19 | 5.16 | 5.28 | 5.11 | 5.11 | 5.11 | qfq | 7,616,845 | 39,538,009 | -1.16% |
| 2023-10-18 | 5.34 | 5.35 | 5.17 | 5.17 | 5.17 | qfq | 7,471,424 | 39,003,255 | -3.72% |
| 2023-10-17 | 5.40 | 5.46 | 5.33 | 5.37 | 5.37 | qfq | 5,803,962 | 31,207,963 | -0.74% |
| 2023-10-16 | 5.51 | 5.57 | 5.37 | 5.41 | 5.41 | qfq | 6,352,274 | 34,414,179 | -1.99% |
| 2023-10-13 | 5.55 | 5.61 | 5.48 | 5.52 | 5.52 | qfq | 4,219,337 | 23,349,657 | -1.60% |
| 2023-10-12 | 5.68 | 5.72 | 5.56 | 5.61 | 5.61 | qfq | 4,211,912 | 23,564,513 | -1.06% |
| 2023-10-11 | 5.71 | 5.71 | 5.59 | 5.67 | 5.67 | qfq | 3,696,315 | 20,911,491 | 0.35% |
| 2023-10-10 | 5.73 | 5.75 | 5.63 | 5.65 | 5.65 | qfq | 4,348,287 | 24,727,749 | -1.22% |
| 2023-10-09 | 5.70 | 5.85 | 5.68 | 5.72 | 5.72 | qfq | 5,287,487 | 30,446,515 | 0.00% |
| 2023-09-28 | 5.64 | 5.74 | 5.63 | 5.72 | 5.72 | qfq | 3,275,525 | 18,625,317 | 2.14% |
| 2023-09-27 | 5.54 | 5.64 | 5.51 | 5.60 | 5.60 | qfq | 4,214,725 | 23,618,929 | 1.08% |
| 2023-09-26 | 5.67 | 5.67 | 5.52 | 5.54 | 5.54 | qfq | 4,279,825 | 23,937,274 | -1.95% |
| 2023-09-25 | 5.84 | 5.86 | 5.61 | 5.65 | 5.65 | qfq | 4,920,231 | 27,939,189 | -3.58% |
| 2023-09-22 | 5.71 | 5.87 | 5.68 | 5.86 | 5.86 | qfq | 3,757,774 | 21,760,618 | 2.63% |
| 2023-09-21 | 5.76 | 5.81 | 5.70 | 5.71 | 5.71 | qfq | 3,727,237 | 21,370,415 | -1.72% |
| 2023-09-20 | 5.85 | 5.91 | 5.79 | 5.81 | 5.81 | qfq | 3,266,250 | 19,066,173 | -0.34% |
| 2023-09-19 | 6.02 | 6.02 | 5.82 | 5.83 | 5.83 | qfq | 4,341,265 | 25,508,044 | -3.32% |
| 2023-09-18 | 5.92 | 6.08 | 5.85 | 6.03 | 6.03 | qfq | 3,817,687 | 22,824,962 | 1.17% |
| 2023-09-15 | 5.91 | 6.00 | 5.89 | 5.96 | 5.96 | qfq | 2,592,700 | 15,403,055 | 0.85% |
| 2023-09-14 | 5.98 | 5.99 | 5.84 | 5.91 | 5.91 | qfq | 3,419,565 | 20,253,024 | -1.50% |
| 2023-09-13 | 6.10 | 6.12 | 5.96 | 6.00 | 6.00 | qfq | 5,081,757 | 30,576,535 | -1.64% |
| 2023-09-12 | 6.23 | 6.24 | 6.09 | 6.10 | 6.10 | qfq | 3,275,970 | 20,059,805 | -1.45% |
| 2023-09-11 | 6.11 | 6.22 | 6.09 | 6.19 | 6.19 | qfq | 2,891,227 | 17,837,820 | 0.65% |
| 2023-09-08 | 6.19 | 6.22 | 6.14 | 6.15 | 6.15 | qfq | 1,753,125 | 10,823,051 | -0.65% |
| 2023-09-07 | 6.24 | 6.28 | 6.17 | 6.19 | 6.19 | qfq | 2,954,275 | 18,366,181 | -0.80% |
| 2023-09-06 | 6.23 | 6.28 | 6.23 | 6.24 | 6.24 | qfq | 1,996,324 | 12,480,700 | -0.48% |
| 2023-09-05 | 6.35 | 6.38 | 6.25 | 6.27 | 6.27 | qfq | 2,610,175 | 16,410,798 | -1.57% |
| 2023-09-04 | 6.26 | 6.38 | 6.22 | 6.37 | 6.37 | qfq | 3,993,050 | 25,256,917 | 2.58% |
| 2023-09-01 | 6.14 | 6.23 | 6.13 | 6.21 | 6.21 | qfq | 3,555,427 | 21,956,297 | 0.49% |
| 2023-08-31 | 6.21 | 6.27 | 6.15 | 6.18 | 6.18 | qfq | 4,141,709 | 25,624,535 | -1.28% |
| 2023-08-30 | 6.22 | 6.37 | 6.20 | 6.26 | 6.26 | qfq | 4,628,067 | 29,053,774 | 0.64% |
| 2023-08-29 | 6.13 | 6.26 | 6.10 | 6.22 | 6.22 | qfq | 4,827,000 | 29,906,528 | 1.47% |
| 2023-08-28 | 6.37 | 6.48 | 6.10 | 6.13 | 6.13 | qfq | 5,164,612 | 32,109,800 | 0.16% |
| 2023-08-25 | 6.18 | 6.26 | 6.04 | 6.12 | 6.12 | qfq | 4,278,925 | 26,262,652 | -1.45% |
| 2023-08-24 | 6.21 | 6.31 | 6.20 | 6.21 | 6.21 | qfq | 3,546,176 | 22,116,181 | 0.00% |
| 2023-08-23 | 6.44 | 6.46 | 6.21 | 6.21 | 6.21 | qfq | 4,887,024 | 30,825,817 | -4.02% |
| 2023-08-22 | 6.60 | 6.66 | 6.21 | 6.47 | 6.47 | qfq | 6,579,362 | 42,432,248 | -1.67% |
| 2023-08-21 | 6.71 | 6.72 | 6.57 | 6.58 | 6.58 | qfq | 2,880,212 | 19,093,560 | -2.08% |
| 2023-08-18 | 6.74 | 6.87 | 6.70 | 6.72 | 6.72 | qfq | 3,024,750 | 20,556,828 | -0.30% |
| 2023-08-17 | 6.59 | 6.75 | 6.59 | 6.74 | 6.74 | qfq | 2,247,887 | 15,020,297 | 1.81% |
| 2023-08-16 | 6.80 | 6.81 | 6.61 | 6.62 | 6.62 | qfq | 2,952,898 | 19,775,951 | -2.65% |
| 2023-08-15 | 6.74 | 6.94 | 6.72 | 6.80 | 6.80 | qfq | 4,703,172 | 32,145,700 | 0.59% |
| 2023-08-14 | 6.69 | 6.79 | 6.59 | 6.76 | 6.76 | qfq | 3,786,786 | 25,306,194 | 0.90% |
| 2023-08-11 | 6.87 | 6.93 | 6.66 | 6.70 | 6.70 | qfq | 5,198,957 | 35,096,221 | -2.47% |
| 2023-08-10 | 6.82 | 6.91 | 6.75 | 6.87 | 6.87 | qfq | 3,089,198 | 21,236,665 | 0.88% |
| 2023-08-09 | 6.92 | 6.94 | 6.79 | 6.81 | 6.81 | qfq | 3,334,987 | 22,815,705 | -1.59% |
| 2023-08-08 | 6.98 | 7.02 | 6.87 | 6.92 | 6.92 | qfq | 5,543,150 | 38,384,046 | -0.86% |
| 2023-08-07 | 7.16 | 7.24 | 6.93 | 6.98 | 6.98 | qfq | 6,734,125 | 47,380,326 | -3.19% |
| 2023-08-04 | 7.21 | 7.28 | 7.12 | 7.21 | 7.21 | qfq | 3,104,112 | 22,335,356 | -0.14% |
| 2023-08-03 | 7.21 | 7.26 | 7.16 | 7.22 | 7.22 | qfq | 1,537,883 | 11,103,575 | 0.14% |
| 2023-08-02 | 7.30 | 7.34 | 7.20 | 7.21 | 7.21 | qfq | 2,812,391 | 20,347,007 | -1.23% |
| 2023-08-01 | 7.33 | 7.34 | 7.12 | 7.30 | 7.30 | qfq | 5,350,648 | 38,657,025 | 0.00% |
| 2023-07-31 | 7.53 | 7.57 | 7.30 | 7.30 | 7.30 | qfq | 5,788,048 | 42,823,111 | -2.67% |
| 2023-07-28 | 7.63 | 7.63 | 7.50 | 7.50 | 7.50 | qfq | 2,920,585 | 21,994,858 | -1.19% |
| 2023-07-27 | 7.61 | 7.67 | 7.51 | 7.59 | 7.59 | qfq | 2,729,812 | 20,660,487 | -0.52% |
| 2023-07-26 | 7.76 | 8.05 | 7.56 | 7.63 | 7.63 | qfq | 5,048,905 | 39,089,206 | -1.55% |
| 2023-07-25 | 7.80 | 7.88 | 7.75 | 7.75 | 7.75 | qfq | 2,343,325 | 18,214,695 | -0.64% |
| 2023-07-24 | 7.88 | 7.89 | 7.75 | 7.80 | 7.80 | qfq | 1,675,416 | 13,097,571 | -0.13% |
| 2023-07-21 | 7.77 | 7.91 | 7.70 | 7.81 | 7.81 | qfq | 2,726,975 | 21,300,081 | 0.00% |
| 2023-07-20 | 7.93 | 8.24 | 7.80 | 7.81 | 7.81 | qfq | 5,569,353 | 44,490,652 | -0.89% |
| 2023-07-19 | 7.88 | 8.00 | 7.81 | 7.88 | 7.88 | qfq | 2,485,862 | 19,636,580 | -0.63% |
| 2023-07-18 | 7.96 | 8.00 | 7.87 | 7.93 | 7.93 | qfq | 1,925,462 | 15,269,770 | -0.25% |