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
龙泉股份002671.SZ
最近收盘价3.702026-07-17
最近交易日2026-07-17
成交量（股）15,392,600
成交额（元）58,240,486
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 | 3.82 | 3.90 | 3.68 | 3.70 | 3.70 | qfq | 15,392,600 | 58,240,486 | -3.14% |
| 2026-07-16 | 3.79 | 3.87 | 3.73 | 3.82 | 3.82 | qfq | 12,008,000 | 45,842,684 | 0.53% |
| 2026-07-15 | 3.76 | 3.86 | 3.74 | 3.80 | 3.80 | qfq | 11,326,413 | 43,103,131 | 0.26% |
| 2026-07-14 | 3.70 | 3.79 | 3.62 | 3.79 | 3.79 | qfq | 15,052,437 | 56,022,923 | 2.16% |
| 2026-07-13 | 3.78 | 3.81 | 3.68 | 3.71 | 3.71 | qfq | 17,392,100 | 64,902,974 | -4.38% |
| 2026-07-10 | 3.77 | 3.93 | 3.72 | 3.88 | 3.88 | qfq | 18,385,900 | 71,074,953 | 2.65% |
| 2026-07-09 | 3.80 | 3.83 | 3.68 | 3.78 | 3.78 | qfq | 12,249,800 | 45,873,139 | -0.26% |
| 2026-07-08 | 3.79 | 3.85 | 3.73 | 3.79 | 3.79 | qfq | 11,604,085 | 44,041,104 | -0.79% |
| 2026-07-07 | 3.86 | 3.95 | 3.77 | 3.82 | 3.82 | qfq | 19,185,785 | 74,000,392 | -1.04% |
| 2026-07-06 | 3.84 | 3.91 | 3.79 | 3.86 | 3.86 | qfq | 10,278,700 | 39,460,534 | 0.26% |
| 2026-07-03 | 3.78 | 3.87 | 3.76 | 3.85 | 3.85 | qfq | 10,404,900 | 39,748,686 | 2.67% |
| 2026-07-02 | 3.79 | 3.86 | 3.73 | 3.75 | 3.75 | qfq | 10,708,000 | 40,562,995 | -0.27% |
| 2026-07-01 | 3.70 | 3.85 | 3.66 | 3.76 | 3.76 | qfq | 12,222,248 | 46,009,265 | 1.35% |
| 2026-06-30 | 3.72 | 3.75 | 3.64 | 3.71 | 3.71 | qfq | 8,938,700 | 33,077,326 | 0.00% |
| 2026-06-29 | 3.72 | 3.76 | 3.56 | 3.71 | 3.71 | qfq | 11,813,400 | 43,422,497 | -0.27% |
| 2026-06-26 | 3.78 | 3.79 | 3.67 | 3.72 | 3.72 | qfq | 9,248,048 | 34,468,217 | -1.33% |
| 2026-06-25 | 3.82 | 3.84 | 3.75 | 3.77 | 3.77 | qfq | 8,924,000 | 33,725,630 | -1.05% |
| 2026-06-24 | 3.96 | 3.98 | 3.79 | 3.81 | 3.81 | qfq | 11,587,713 | 44,561,554 | -4.03% |
| 2026-06-23 | 3.92 | 4.02 | 3.88 | 3.97 | 3.97 | qfq | 11,288,400 | 44,956,461 | 1.02% |
| 2026-06-22 | 3.90 | 3.95 | 3.74 | 3.93 | 3.93 | qfq | 12,246,114 | 47,017,776 | 0.26% |
| 2026-06-18 | 3.94 | 3.97 | 3.86 | 3.92 | 3.92 | qfq | 10,098,900 | 39,462,807 | -1.01% |
| 2026-06-17 | 4.06 | 4.07 | 3.93 | 3.96 | 3.96 | qfq | 13,024,576 | 51,738,322 | -2.46% |
| 2026-06-16 | 4.10 | 4.10 | 3.99 | 4.06 | 4.06 | qfq | 12,373,300 | 49,900,084 | -0.49% |
| 2026-06-15 | 4.18 | 4.25 | 4.06 | 4.08 | 4.08 | qfq | 13,568,442 | 56,155,391 | -0.73% |
| 2026-06-12 | 4.12 | 4.19 | 4.03 | 4.11 | 4.11 | qfq | 10,284,300 | 42,447,471 | 0.74% |
| 2026-06-11 | 4.08 | 4.12 | 3.99 | 4.08 | 4.08 | qfq | 10,533,404 | 42,704,179 | -0.24% |
| 2026-06-10 | 4.19 | 4.20 | 4.03 | 4.09 | 4.09 | qfq | 13,300,300 | 54,484,810 | -2.62% |
| 2026-06-09 | 4.19 | 4.28 | 4.13 | 4.20 | 4.20 | qfq | 12,108,900 | 51,056,114 | 0.72% |
| 2026-06-08 | 4.19 | 4.31 | 4.10 | 4.17 | 4.17 | qfq | 13,449,800 | 56,683,270 | -2.80% |
| 2026-06-05 | 4.23 | 4.36 | 4.15 | 4.29 | 4.29 | qfq | 15,601,904 | 66,599,393 | 1.66% |
| 2026-06-04 | 4.25 | 4.29 | 4.17 | 4.22 | 4.22 | qfq | 11,281,758 | 47,592,082 | -1.40% |
| 2026-06-03 | 4.35 | 4.38 | 4.22 | 4.28 | 4.28 | qfq | 14,040,058 | 60,118,220 | -1.83% |
| 2026-06-02 | 4.52 | 4.55 | 4.33 | 4.36 | 4.36 | qfq | 16,779,400 | 73,797,513 | -3.33% |
| 2026-06-01 | 4.32 | 4.58 | 4.30 | 4.51 | 4.51 | qfq | 19,080,552 | 85,667,434 | 2.97% |
| 2026-05-29 | 4.41 | 4.67 | 4.35 | 4.38 | 4.38 | qfq | 24,861,700 | 112,046,284 | -0.23% |
| 2026-05-28 | 4.40 | 4.46 | 4.29 | 4.39 | 4.39 | qfq | 15,081,300 | 66,156,794 | 0.00% |
| 2026-05-27 | 4.52 | 4.66 | 4.35 | 4.39 | 4.39 | qfq | 23,089,260 | 102,053,888 | -2.88% |
| 2026-05-26 | 4.71 | 4.72 | 4.49 | 4.52 | 4.52 | qfq | 28,443,300 | 129,513,969 | -4.64% |
| 2026-05-25 | 4.66 | 5.08 | 4.66 | 4.74 | 4.74 | qfq | 35,857,418 | 172,726,470 | 2.60% |
| 2026-05-22 | 4.54 | 4.65 | 4.44 | 4.62 | 4.62 | qfq | 14,826,067 | 67,620,440 | 2.90% |
| 2026-05-21 | 4.66 | 4.72 | 4.44 | 4.49 | 4.49 | qfq | 14,952,964 | 68,900,355 | -2.81% |
| 2026-05-20 | 4.73 | 4.73 | 4.55 | 4.62 | 4.62 | qfq | 13,473,300 | 62,090,396 | -2.12% |
| 2026-05-19 | 4.77 | 4.82 | 4.66 | 4.72 | 4.72 | qfq | 12,459,399 | 59,035,702 | -0.84% |
| 2026-05-18 | 4.70 | 4.77 | 4.61 | 4.76 | 4.76 | qfq | 13,636,319 | 63,984,863 | 1.93% |
| 2026-05-15 | 4.79 | 4.79 | 4.65 | 4.67 | 4.67 | qfq | 11,382,300 | 53,665,116 | -1.89% |
| 2026-05-14 | 4.85 | 4.86 | 4.75 | 4.76 | 4.76 | qfq | 11,501,771 | 55,099,503 | -1.24% |
| 2026-05-13 | 4.84 | 4.91 | 4.81 | 4.82 | 4.82 | qfq | 11,566,100 | 56,156,926 | -0.41% |
| 2026-05-12 | 4.93 | 4.96 | 4.82 | 4.84 | 4.84 | qfq | 12,879,063 | 62,721,474 | -1.83% |
| 2026-05-11 | 5.00 | 5.03 | 4.87 | 4.93 | 4.93 | qfq | 15,075,000 | 74,476,747 | 0.20% |
| 2026-05-08 | 4.84 | 4.93 | 4.82 | 4.92 | 4.92 | qfq | 13,239,400 | 64,508,257 | 1.86% |
| 2026-05-07 | 4.89 | 4.93 | 4.83 | 4.83 | 4.83 | qfq | 17,047,900 | 83,060,805 | -1.43% |
| 2026-05-06 | 4.97 | 5.00 | 4.85 | 4.90 | 4.90 | qfq | 16,619,600 | 81,543,253 | -1.01% |
| 2026-04-30 | 4.89 | 5.02 | 4.84 | 4.95 | 4.95 | qfq | 20,332,302 | 100,890,496 | 1.43% |
| 2026-04-29 | 4.81 | 4.91 | 4.72 | 4.88 | 4.88 | qfq | 17,832,502 | 86,688,831 | 2.09% |
| 2026-04-28 | 4.76 | 4.82 | 4.72 | 4.78 | 4.78 | qfq | 13,823,000 | 65,995,472 | 0.00% |
| 2026-04-27 | 4.76 | 4.79 | 4.63 | 4.78 | 4.78 | qfq | 13,156,000 | 61,975,030 | 0.84% |
| 2026-04-24 | 4.74 | 4.77 | 4.64 | 4.74 | 4.74 | qfq | 12,208,080 | 57,393,245 | 0.21% |
| 2026-04-23 | 4.78 | 4.78 | 4.69 | 4.73 | 4.73 | qfq | 9,477,700 | 44,819,629 | -0.63% |
| 2026-04-22 | 4.80 | 4.80 | 4.73 | 4.76 | 4.76 | qfq | 8,095,001 | 38,530,012 | -1.04% |
| 2026-04-21 | 4.83 | 4.84 | 4.76 | 4.81 | 4.81 | qfq | 8,935,900 | 42,840,257 | -0.41% |
| 2026-04-20 | 4.77 | 4.83 | 4.75 | 4.83 | 4.83 | qfq | 10,252,609 | 49,136,051 | 1.26% |
| 2026-04-17 | 4.82 | 4.84 | 4.71 | 4.77 | 4.77 | qfq | 11,143,289 | 53,036,675 | -1.24% |
| 2026-04-16 | 4.74 | 4.85 | 4.71 | 4.83 | 4.83 | qfq | 10,515,300 | 50,348,571 | 1.90% |
| 2026-04-15 | 4.80 | 4.82 | 4.72 | 4.74 | 4.74 | qfq | 10,385,200 | 49,430,780 | -0.84% |
| 2026-04-14 | 4.83 | 4.86 | 4.72 | 4.78 | 4.78 | qfq | 12,648,900 | 60,425,148 | -0.62% |
| 2026-04-13 | 4.76 | 4.82 | 4.72 | 4.81 | 4.81 | qfq | 11,879,600 | 56,641,321 | 0.84% |
| 2026-04-10 | 4.78 | 4.85 | 4.76 | 4.77 | 4.77 | qfq | 14,902,364 | 71,639,247 | 0.42% |
| 2026-04-09 | 4.84 | 4.85 | 4.72 | 4.75 | 4.75 | qfq | 17,672,614 | 84,370,927 | -2.06% |
| 2026-04-08 | 4.86 | 4.91 | 4.72 | 4.85 | 4.85 | qfq | 21,736,212 | 104,491,015 | 2.32% |
| 2026-04-07 | 4.60 | 4.77 | 4.49 | 4.74 | 4.74 | qfq | 29,510,681 | 138,209,283 | 3.49% |
| 2026-04-03 | 4.88 | 4.90 | 4.57 | 4.58 | 4.58 | qfq | 38,309,155 | 178,003,471 | -6.15% |
| 2026-04-02 | 5.10 | 5.15 | 4.87 | 4.88 | 4.88 | qfq | 41,514,627 | 204,574,665 | -9.80% |
| 2026-04-01 | 5.57 | 5.65 | 5.34 | 5.41 | 5.41 | qfq | 13,388,523 | 72,852,623 | -1.28% |
| 2026-03-31 | 5.61 | 5.68 | 5.45 | 5.48 | 5.48 | qfq | 10,708,300 | 59,767,608 | -2.14% |
| 2026-03-30 | 5.46 | 5.61 | 5.43 | 5.60 | 5.60 | qfq | 10,329,900 | 57,163,234 | 1.82% |
| 2026-03-27 | 5.42 | 5.52 | 5.34 | 5.50 | 5.50 | qfq | 8,578,300 | 46,977,502 | 1.48% |
| 2026-03-26 | 5.50 | 5.58 | 5.39 | 5.42 | 5.42 | qfq | 10,333,900 | 56,405,119 | -1.45% |
| 2026-03-25 | 5.37 | 5.52 | 5.35 | 5.50 | 5.50 | qfq | 11,642,600 | 63,578,722 | 2.42% |
| 2026-03-24 | 5.20 | 5.38 | 5.08 | 5.37 | 5.37 | qfq | 19,513,500 | 102,553,904 | 6.13% |
| 2026-03-23 | 5.31 | 5.43 | 5.03 | 5.06 | 5.06 | qfq | 22,797,252 | 118,372,634 | -6.47% |
| 2026-03-20 | 5.61 | 5.63 | 5.39 | 5.41 | 5.41 | qfq | 14,807,058 | 80,923,313 | -2.87% |
| 2026-03-19 | 5.78 | 5.79 | 5.55 | 5.57 | 5.57 | qfq | 11,840,120 | 67,010,549 | -4.46% |
| 2026-03-18 | 5.75 | 5.85 | 5.67 | 5.83 | 5.83 | qfq | 11,762,000 | 67,666,100 | 2.46% |
| 2026-03-17 | 5.83 | 5.88 | 5.68 | 5.69 | 5.69 | qfq | 10,850,700 | 62,809,801 | -1.56% |
| 2026-03-16 | 5.83 | 5.95 | 5.71 | 5.78 | 5.78 | qfq | 13,469,600 | 78,230,495 | -1.03% |
| 2026-03-13 | 5.82 | 5.97 | 5.79 | 5.84 | 5.84 | qfq | 11,909,201 | 70,226,476 | 0.52% |
| 2026-03-12 | 5.91 | 5.93 | 5.78 | 5.81 | 5.81 | qfq | 9,607,900 | 56,174,953 | -1.69% |
| 2026-03-11 | 5.99 | 5.99 | 5.85 | 5.91 | 5.91 | qfq | 11,078,400 | 65,390,520 | -1.01% |
| 2026-03-10 | 5.95 | 6.02 | 5.89 | 5.97 | 5.97 | qfq | 12,854,244 | 76,677,951 | 1.19% |
| 2026-03-09 | 5.85 | 5.99 | 5.85 | 5.90 | 5.90 | qfq | 15,290,744 | 90,383,949 | -0.67% |
| 2026-03-06 | 5.77 | 5.96 | 5.72 | 5.94 | 5.94 | qfq | 11,617,300 | 68,287,387 | 3.13% |
| 2026-03-05 | 5.75 | 5.81 | 5.68 | 5.76 | 5.76 | qfq | 10,930,400 | 62,959,255 | 1.59% |
| 2026-03-04 | 5.61 | 5.75 | 5.57 | 5.67 | 5.67 | qfq | 13,974,900 | 79,218,630 | 0.00% |
| 2026-03-03 | 5.76 | 5.88 | 5.65 | 5.67 | 5.67 | qfq | 16,008,300 | 92,282,441 | -1.39% |
| 2026-03-02 | 5.85 | 5.93 | 5.71 | 5.75 | 5.75 | qfq | 16,841,894 | 97,667,037 | -3.69% |
| 2026-02-27 | 5.91 | 5.97 | 5.88 | 5.97 | 5.97 | qfq | 10,485,500 | 62,148,111 | 0.34% |
| 2026-02-26 | 6.02 | 6.03 | 5.91 | 5.95 | 5.95 | qfq | 10,958,100 | 65,196,097 | -1.16% |
| 2026-02-25 | 5.94 | 6.11 | 5.90 | 6.02 | 6.02 | qfq | 17,170,170 | 103,530,805 | 1.35% |
| 2026-02-24 | 5.75 | 5.96 | 5.72 | 5.94 | 5.94 | qfq | 15,486,212 | 91,229,728 | 4.39% |
| 2026-02-13 | 5.76 | 5.78 | 5.67 | 5.69 | 5.69 | qfq | 10,352,370 | 59,235,046 | -0.52% |
| 2026-02-12 | 5.85 | 5.88 | 5.71 | 5.72 | 5.72 | qfq | 12,517,381 | 72,351,845 | -2.22% |
| 2026-02-11 | 5.81 | 5.93 | 5.79 | 5.85 | 5.85 | qfq | 11,962,346 | 70,210,740 | 0.17% |
| 2026-02-10 | 5.87 | 5.90 | 5.80 | 5.84 | 5.84 | qfq | 14,050,846 | 82,258,271 | 0.52% |
| 2026-02-09 | 5.90 | 5.91 | 5.79 | 5.81 | 5.81 | qfq | 11,993,200 | 69,954,812 | -0.34% |
| 2026-02-06 | 5.81 | 5.92 | 5.77 | 5.83 | 5.83 | qfq | 12,474,300 | 73,062,697 | 0.00% |
| 2026-02-05 | 5.89 | 5.99 | 5.82 | 5.83 | 5.83 | qfq | 16,376,001 | 96,665,316 | -0.85% |
| 2026-02-04 | 5.76 | 5.90 | 5.73 | 5.88 | 5.88 | qfq | 16,759,832 | 98,148,691 | 2.08% |
| 2026-02-03 | 5.69 | 5.77 | 5.65 | 5.76 | 5.76 | qfq | 14,248,600 | 81,620,268 | 2.13% |
| 2026-02-02 | 5.68 | 5.74 | 5.63 | 5.64 | 5.64 | qfq | 15,704,932 | 89,409,773 | -1.57% |
| 2026-01-30 | 5.68 | 5.77 | 5.62 | 5.73 | 5.73 | qfq | 12,571,701 | 71,558,152 | 0.70% |
| 2026-01-29 | 5.71 | 5.78 | 5.64 | 5.69 | 5.69 | qfq | 13,499,300 | 77,048,485 | -0.52% |
| 2026-01-28 | 5.71 | 5.77 | 5.66 | 5.72 | 5.72 | qfq | 12,102,501 | 69,213,156 | 0.18% |
| 2026-01-27 | 5.80 | 5.82 | 5.64 | 5.71 | 5.71 | qfq | 13,807,787 | 78,860,492 | -1.72% |
| 2026-01-26 | 5.81 | 5.84 | 5.72 | 5.81 | 5.81 | qfq | 20,874,200 | 120,627,514 | -0.17% |
| 2026-01-23 | 5.91 | 5.93 | 5.81 | 5.82 | 5.82 | qfq | 18,865,800 | 110,168,683 | -1.02% |
| 2026-01-22 | 5.83 | 5.90 | 5.76 | 5.88 | 5.88 | qfq | 17,264,200 | 101,139,203 | 1.38% |
| 2026-01-21 | 5.74 | 5.85 | 5.67 | 5.80 | 5.80 | qfq | 19,970,201 | 114,814,019 | 0.17% |
| 2026-01-20 | 5.71 | 5.83 | 5.66 | 5.79 | 5.79 | qfq | 24,474,000 | 141,439,879 | 1.22% |
| 2026-01-19 | 5.56 | 5.72 | 5.55 | 5.72 | 5.72 | qfq | 20,287,570 | 114,722,867 | 2.51% |
| 2026-01-16 | 5.51 | 5.61 | 5.45 | 5.58 | 5.58 | qfq | 24,367,617 | 135,093,330 | 1.82% |
| 2026-01-15 | 5.44 | 5.49 | 5.37 | 5.48 | 5.48 | qfq | 15,831,147 | 86,267,202 | 0.55% |
| 2026-01-14 | 5.44 | 5.49 | 5.34 | 5.45 | 5.45 | qfq | 20,147,317 | 109,306,295 | 0.18% |
| 2026-01-13 | 5.47 | 5.49 | 5.40 | 5.44 | 5.44 | qfq | 19,405,152 | 105,647,594 | -0.73% |
| 2026-01-12 | 5.46 | 5.49 | 5.38 | 5.48 | 5.48 | qfq | 20,358,000 | 110,418,296 | 0.74% |
| 2026-01-09 | 5.49 | 5.50 | 5.37 | 5.44 | 5.44 | qfq | 20,068,100 | 109,046,697 | -1.09% |
| 2026-01-08 | 5.18 | 5.62 | 5.16 | 5.50 | 5.50 | qfq | 35,295,581 | 191,364,148 | 5.77% |
| 2026-01-07 | 5.23 | 5.26 | 5.17 | 5.20 | 5.20 | qfq | 12,465,762 | 64,894,222 | -0.57% |
| 2026-01-06 | 5.25 | 5.29 | 5.19 | 5.23 | 5.23 | qfq | 17,525,750 | 91,762,348 | 0.19% |
| 2026-01-05 | 5.26 | 5.31 | 5.21 | 5.22 | 5.22 | qfq | 15,304,312 | 80,171,530 | -0.38% |
| 2025-12-31 | 5.22 | 5.28 | 5.12 | 5.24 | 5.24 | qfq | 16,714,300 | 87,021,611 | 1.16% |
| 2025-12-30 | 5.28 | 5.29 | 5.13 | 5.18 | 5.18 | qfq | 16,372,602 | 85,078,020 | -1.52% |
| 2025-12-29 | 5.34 | 5.35 | 5.23 | 5.26 | 5.26 | qfq | 14,973,504 | 78,989,153 | -1.50% |
| 2025-12-26 | 5.38 | 5.41 | 5.31 | 5.34 | 5.34 | qfq | 13,270,000 | 71,081,250 | -0.74% |
| 2025-12-25 | 5.34 | 5.39 | 5.28 | 5.38 | 5.38 | qfq | 13,283,000 | 71,021,978 | 0.56% |
| 2025-12-24 | 5.28 | 5.38 | 5.25 | 5.35 | 5.35 | qfq | 15,655,300 | 83,721,888 | 1.71% |
| 2025-12-23 | 5.23 | 5.29 | 5.19 | 5.26 | 5.26 | qfq | 12,989,428 | 68,133,394 | 0.57% |
| 2025-12-22 | 5.24 | 5.30 | 5.21 | 5.23 | 5.23 | qfq | 17,653,228 | 92,686,127 | 0.19% |
| 2025-12-19 | 5.12 | 5.23 | 5.10 | 5.22 | 5.22 | qfq | 20,410,800 | 105,747,074 | 2.96% |
| 2025-12-18 | 4.98 | 5.10 | 4.94 | 5.07 | 5.07 | qfq | 18,922,600 | 95,906,808 | 1.40% |
| 2025-12-17 | 5.04 | 5.06 | 4.89 | 5.00 | 5.00 | qfq | 20,542,628 | 102,165,769 | -0.20% |
| 2025-12-16 | 5.17 | 5.20 | 5.01 | 5.01 | 5.01 | qfq | 21,335,907 | 108,487,564 | -3.65% |
| 2025-12-15 | 5.15 | 5.23 | 5.06 | 5.20 | 5.20 | qfq | 21,843,784 | 113,174,801 | 1.56% |
| 2025-12-12 | 5.15 | 5.24 | 5.09 | 5.12 | 5.12 | qfq | 24,924,281 | 128,843,498 | -0.97% |
| 2025-12-11 | 5.36 | 5.39 | 5.15 | 5.17 | 5.17 | qfq | 30,500,704 | 159,265,589 | -3.18% |
| 2025-12-10 | 5.51 | 5.53 | 5.33 | 5.34 | 5.34 | qfq | 36,230,827 | 195,100,271 | -3.61% |
| 2025-12-09 | 5.74 | 5.80 | 5.50 | 5.54 | 5.54 | qfq | 42,259,539 | 235,578,461 | -2.46% |
| 2025-12-08 | 5.71 | 5.75 | 5.62 | 5.68 | 5.68 | qfq | 43,750,839 | 248,296,684 | -0.70% |
| 2025-12-05 | 5.82 | 5.88 | 5.69 | 5.72 | 5.72 | qfq | 64,725,577 | 372,664,891 | -3.70% |
| 2025-12-04 | 5.87 | 6.26 | 5.58 | 5.94 | 5.94 | qfq | 113,593,015 | 661,782,796 | 1.89% |
| 2025-12-03 | 5.29 | 5.83 | 5.25 | 5.83 | 5.83 | qfq | 47,273,247 | 263,629,422 | 10.00% |
| 2025-12-02 | 5.21 | 5.37 | 5.16 | 5.30 | 5.30 | qfq | 21,009,555 | 110,879,143 | 1.73% |
| 2025-12-01 | 5.26 | 5.34 | 5.20 | 5.21 | 5.21 | qfq | 10,328,500 | 54,401,972 | -0.76% |
| 2025-11-28 | 5.15 | 5.25 | 5.11 | 5.25 | 5.25 | qfq | 10,235,194 | 53,183,237 | 1.74% |
| 2025-11-27 | 5.23 | 5.23 | 5.14 | 5.16 | 5.16 | qfq | 8,690,300 | 44,977,347 | -0.58% |
| 2025-11-26 | 5.25 | 5.31 | 5.18 | 5.19 | 5.19 | qfq | 10,291,185 | 54,020,849 | -1.14% |
| 2025-11-25 | 5.20 | 5.29 | 5.13 | 5.25 | 5.25 | qfq | 10,122,300 | 52,893,074 | 1.74% |
| 2025-11-24 | 5.14 | 5.23 | 5.12 | 5.16 | 5.16 | qfq | 11,977,812 | 61,907,269 | 0.78% |
| 2025-11-21 | 5.29 | 5.37 | 5.10 | 5.12 | 5.12 | qfq | 15,983,324 | 83,396,496 | -3.94% |
| 2025-11-20 | 5.34 | 5.37 | 5.27 | 5.33 | 5.33 | qfq | 11,559,712 | 61,491,189 | 0.38% |
| 2025-11-19 | 5.41 | 5.46 | 5.26 | 5.31 | 5.31 | qfq | 12,877,112 | 68,651,200 | -2.03% |
| 2025-11-18 | 5.50 | 5.53 | 5.38 | 5.42 | 5.42 | qfq | 11,939,900 | 64,885,522 | -1.81% |
| 2025-11-17 | 5.52 | 5.55 | 5.47 | 5.52 | 5.52 | qfq | 10,080,500 | 55,545,003 | -0.18% |
| 2025-11-14 | 5.53 | 5.59 | 5.51 | 5.53 | 5.53 | qfq | 9,569,724 | 53,118,663 | 0.00% |
| 2025-11-13 | 5.51 | 5.54 | 5.46 | 5.53 | 5.53 | qfq | 13,263,236 | 72,933,858 | 0.18% |
| 2025-11-12 | 5.56 | 5.58 | 5.49 | 5.52 | 5.52 | qfq | 11,758,385 | 64,957,347 | -0.72% |
| 2025-11-11 | 5.54 | 5.60 | 5.44 | 5.56 | 5.56 | qfq | 13,875,224 | 76,960,262 | 1.09% |
| 2025-11-10 | 5.58 | 5.61 | 5.49 | 5.50 | 5.50 | qfq | 16,103,804 | 89,263,498 | 0.18% |
| 2025-11-07 | 5.43 | 5.52 | 5.38 | 5.49 | 5.49 | qfq | 13,042,097 | 71,336,805 | 1.10% |
| 2025-11-06 | 5.41 | 5.46 | 5.35 | 5.43 | 5.43 | qfq | 11,379,640 | 61,460,728 | 0.18% |
| 2025-11-05 | 5.30 | 5.44 | 5.28 | 5.42 | 5.42 | qfq | 13,679,028 | 73,869,886 | 1.50% |
| 2025-11-04 | 5.32 | 5.40 | 5.27 | 5.34 | 5.34 | qfq | 14,438,500 | 77,079,130 | 0.95% |
| 2025-11-03 | 5.20 | 5.32 | 5.20 | 5.29 | 5.29 | qfq | 17,487,300 | 92,279,486 | 1.73% |
| 2025-10-31 | 5.23 | 5.30 | 5.19 | 5.20 | 5.20 | qfq | 21,090,181 | 110,348,582 | -0.95% |
| 2025-10-30 | 5.30 | 5.50 | 5.23 | 5.25 | 5.25 | qfq | 29,461,281 | 156,238,201 | 1.35% |
| 2025-10-29 | 5.30 | 5.30 | 5.13 | 5.18 | 5.18 | qfq | 14,070,040 | 73,047,368 | -2.08% |
| 2025-10-28 | 5.23 | 5.31 | 5.20 | 5.29 | 5.29 | qfq | 13,134,285 | 69,093,204 | 0.38% |
| 2025-10-27 | 5.30 | 5.38 | 5.23 | 5.27 | 5.27 | qfq | 18,754,101 | 99,124,670 | -0.38% |
| 2025-10-24 | 5.22 | 5.30 | 5.17 | 5.29 | 5.29 | qfq | 20,092,400 | 105,457,271 | 1.15% |
| 2025-10-23 | 5.20 | 5.25 | 5.16 | 5.23 | 5.23 | qfq | 13,809,300 | 71,716,050 | 0.19% |
| 2025-10-22 | 5.18 | 5.28 | 5.14 | 5.22 | 5.22 | qfq | 15,126,123 | 79,040,216 | 0.58% |
| 2025-10-21 | 5.09 | 5.19 | 5.07 | 5.19 | 5.19 | qfq | 13,735,200 | 70,671,816 | 1.96% |
| 2025-10-20 | 5.03 | 5.11 | 5.01 | 5.09 | 5.09 | qfq | 15,104,800 | 76,533,291 | 1.19% |
| 2025-10-17 | 4.99 | 5.06 | 4.98 | 5.03 | 5.03 | qfq | 12,687,504 | 63,759,846 | 0.80% |
| 2025-10-16 | 5.11 | 5.12 | 4.97 | 4.99 | 4.99 | qfq | 14,067,729 | 70,693,126 | -1.96% |
| 2025-10-15 | 5.02 | 5.10 | 4.99 | 5.09 | 5.09 | qfq | 13,961,089 | 70,850,239 | 1.39% |
| 2025-10-14 | 5.02 | 5.07 | 4.99 | 5.02 | 5.02 | qfq | 14,006,200 | 70,365,445 | 0.20% |
| 2025-10-13 | 4.89 | 5.01 | 4.79 | 5.01 | 5.01 | qfq | 14,168,758 | 70,069,629 | 0.20% |
| 2025-10-10 | 4.91 | 5.02 | 4.86 | 5.00 | 5.00 | qfq | 16,037,005 | 79,908,405 | 2.04% |
| 2025-10-09 | 4.89 | 4.95 | 4.82 | 4.90 | 4.90 | qfq | 12,865,892 | 62,653,790 | 0.62% |
| 2025-09-30 | 4.90 | 4.92 | 4.85 | 4.87 | 4.87 | qfq | 6,839,912 | 33,427,358 | -0.61% |
| 2025-09-29 | 4.84 | 4.92 | 4.70 | 4.90 | 4.90 | qfq | 12,963,900 | 62,786,695 | 1.03% |
| 2025-09-26 | 4.73 | 4.90 | 4.67 | 4.85 | 4.85 | qfq | 17,236,713 | 83,494,942 | 2.32% |
| 2025-09-25 | 4.80 | 4.83 | 4.71 | 4.74 | 4.74 | qfq | 8,522,324 | 40,561,659 | -1.25% |
| 2025-09-24 | 4.68 | 4.80 | 4.64 | 4.80 | 4.80 | qfq | 11,301,500 | 53,614,151 | 1.91% |
| 2025-09-23 | 4.76 | 4.76 | 4.57 | 4.71 | 4.71 | qfq | 14,101,600 | 65,551,888 | -0.84% |
| 2025-09-22 | 4.82 | 4.85 | 4.70 | 4.75 | 4.75 | qfq | 12,360,500 | 58,488,888 | -2.06% |
| 2025-09-19 | 4.86 | 4.89 | 4.78 | 4.85 | 4.85 | qfq | 12,376,686 | 59,736,214 | 0.00% |
| 2025-09-18 | 4.96 | 4.97 | 4.83 | 4.85 | 4.85 | qfq | 13,579,200 | 66,613,244 | -2.41% |
| 2025-09-17 | 5.02 | 5.02 | 4.95 | 4.97 | 4.97 | qfq | 8,630,912 | 42,924,203 | -0.80% |
| 2025-09-16 | 4.97 | 5.01 | 4.93 | 5.01 | 5.01 | qfq | 11,070,376 | 55,098,816 | 0.80% |
| 2025-09-15 | 4.99 | 5.01 | 4.92 | 4.97 | 4.97 | qfq | 7,955,700 | 39,401,865 | -0.40% |
| 2025-09-12 | 5.00 | 5.03 | 4.97 | 4.99 | 4.99 | qfq | 11,673,994 | 58,359,288 | 0.00% |
| 2025-09-11 | 4.96 | 5.00 | 4.91 | 4.99 | 4.99 | qfq | 10,856,417 | 53,867,114 | 0.40% |
| 2025-09-10 | 4.93 | 5.00 | 4.92 | 4.97 | 4.97 | qfq | 8,907,000 | 44,125,727 | 0.61% |
| 2025-09-09 | 4.97 | 5.00 | 4.91 | 4.94 | 4.94 | qfq | 9,772,800 | 48,431,643 | -0.40% |
| 2025-09-08 | 4.91 | 4.97 | 4.90 | 4.96 | 4.96 | qfq | 12,827,025 | 63,394,509 | 1.22% |
| 2025-09-05 | 4.84 | 4.90 | 4.77 | 4.90 | 4.90 | qfq | 12,266,285 | 59,470,453 | 1.45% |
| 2025-09-04 | 4.76 | 4.92 | 4.74 | 4.83 | 4.83 | qfq | 18,877,053 | 91,523,186 | 1.26% |
| 2025-09-03 | 4.90 | 4.93 | 4.75 | 4.77 | 4.77 | qfq | 14,338,432 | 69,081,867 | -3.05% |
| 2025-09-02 | 4.96 | 4.97 | 4.83 | 4.92 | 4.92 | qfq | 16,879,132 | 82,461,487 | -0.81% |
| 2025-09-01 | 4.87 | 4.99 | 4.76 | 4.96 | 4.96 | qfq | 24,808,665 | 121,575,380 | 1.85% |
| 2025-08-29 | 4.95 | 5.05 | 4.85 | 4.87 | 4.87 | qfq | 29,899,598 | 147,479,013 | 0.41% |
| 2025-08-28 | 4.89 | 4.95 | 4.73 | 4.85 | 4.85 | qfq | 19,132,866 | 92,532,737 | -0.41% |
| 2025-08-27 | 4.97 | 5.01 | 4.87 | 4.87 | 4.87 | qfq | 16,969,392 | 83,971,171 | -2.01% |
| 2025-08-26 | 4.94 | 5.01 | 4.89 | 4.97 | 4.97 | qfq | 15,162,051 | 75,317,599 | 0.61% |
| 2025-08-25 | 4.97 | 4.98 | 4.91 | 4.94 | 4.94 | qfq | 13,522,056 | 66,944,945 | -0.20% |
| 2025-08-22 | 5.00 | 5.01 | 4.87 | 4.95 | 4.95 | qfq | 21,044,513 | 103,957,557 | -1.20% |
| 2025-08-21 | 4.93 | 5.05 | 4.91 | 5.01 | 5.01 | qfq | 22,189,445 | 110,523,401 | 1.62% |
| 2025-08-20 | 4.90 | 4.94 | 4.87 | 4.93 | 4.93 | qfq | 11,874,769 | 58,389,358 | 0.61% |
| 2025-08-19 | 4.85 | 4.91 | 4.83 | 4.90 | 4.90 | qfq | 12,372,103 | 60,374,078 | 0.82% |
| 2025-08-18 | 4.88 | 4.91 | 4.83 | 4.86 | 4.86 | qfq | 11,806,377 | 57,389,317 | 0.21% |
| 2025-08-15 | 4.81 | 4.89 | 4.75 | 4.85 | 4.85 | qfq | 9,567,377 | 46,341,112 | 0.62% |
| 2025-08-14 | 4.95 | 4.96 | 4.82 | 4.82 | 4.82 | qfq | 12,168,325 | 59,307,037 | -2.43% |
| 2025-08-13 | 4.95 | 4.97 | 4.92 | 4.94 | 4.94 | qfq | 10,624,641 | 52,503,070 | -0.20% |
| 2025-08-12 | 4.96 | 4.97 | 4.92 | 4.95 | 4.95 | qfq | 10,467,997 | 51,781,847 | -0.40% |
| 2025-08-11 | 4.95 | 5.00 | 4.91 | 4.97 | 4.97 | qfq | 13,993,497 | 69,540,862 | 0.81% |
| 2025-08-08 | 4.85 | 4.95 | 4.83 | 4.93 | 4.93 | qfq | 16,580,687 | 81,259,324 | 1.65% |
| 2025-08-07 | 4.91 | 4.92 | 4.83 | 4.85 | 4.85 | qfq | 12,339,177 | 59,959,357 | -0.61% |
| 2025-08-06 | 4.93 | 4.93 | 4.86 | 4.88 | 4.88 | qfq | 10,454,592 | 51,008,421 | -0.61% |
| 2025-08-05 | 4.90 | 4.93 | 4.89 | 4.91 | 4.91 | qfq | 11,329,551 | 55,584,963 | 0.61% |
| 2025-08-04 | 4.85 | 4.90 | 4.81 | 4.88 | 4.88 | qfq | 12,842,916 | 62,568,127 | 0.21% |
| 2025-08-01 | 4.85 | 4.89 | 4.84 | 4.87 | 4.87 | qfq | 11,688,521 | 56,829,300 | 0.41% |
| 2025-07-31 | 4.97 | 4.97 | 4.83 | 4.85 | 4.85 | qfq | 21,948,326 | 107,301,389 | -2.81% |
| 2025-07-30 | 5.03 | 5.05 | 4.94 | 4.99 | 4.99 | qfq | 21,174,812 | 105,466,752 | -0.60% |
| 2025-07-29 | 5.21 | 5.26 | 4.96 | 5.02 | 5.02 | qfq | 29,014,100 | 146,839,908 | -0.20% |
| 2025-07-28 | 4.96 | 5.07 | 4.88 | 5.03 | 5.03 | qfq | 24,831,900 | 123,939,842 | 1.41% |
| 2025-07-25 | 5.10 | 5.14 | 4.95 | 4.96 | 4.96 | qfq | 29,028,000 | 144,841,049 | -2.55% |
| 2025-07-24 | 5.09 | 5.21 | 4.97 | 5.09 | 5.09 | qfq | 42,257,400 | 214,676,275 | -0.20% |
| 2025-07-23 | 5.34 | 5.47 | 5.10 | 5.10 | 5.10 | qfq | 65,371,271 | 342,375,895 | -4.14% |
| 2025-07-22 | 5.46 | 5.66 | 5.27 | 5.32 | 5.32 | qfq | 104,996,374 | 571,090,222 | 1.14% |
| 2025-07-21 | 4.93 | 5.26 | 4.88 | 5.26 | 5.26 | qfq | 48,511,556 | 248,610,205 | 10.04% |
| 2025-07-18 | 4.78 | 4.80 | 4.74 | 4.78 | 4.78 | qfq | 8,056,900 | 38,442,033 | -0.21% |
| 2025-07-17 | 4.78 | 4.81 | 4.75 | 4.79 | 4.79 | qfq | 10,610,600 | 50,665,388 | 0.00% |
| 2025-07-16 | 4.83 | 4.85 | 4.76 | 4.79 | 4.79 | qfq | 13,759,900 | 66,035,554 | -1.03% |
| 2025-07-15 | 4.89 | 4.91 | 4.72 | 4.84 | 4.84 | qfq | 24,343,769 | 116,784,993 | -0.62% |
| 2025-07-14 | 5.00 | 5.04 | 4.80 | 4.87 | 4.87 | qfq | 38,547,300 | 188,120,176 | 3.84% |
| 2025-07-11 | 4.73 | 4.75 | 4.66 | 4.69 | 4.69 | qfq | 8,119,700 | 38,099,438 | -0.85% |
| 2025-07-10 | 4.67 | 4.77 | 4.67 | 4.73 | 4.73 | qfq | 10,283,300 | 48,526,596 | 1.28% |
| 2025-07-09 | 4.70 | 4.75 | 4.67 | 4.67 | 4.67 | qfq | 10,588,410 | 49,798,583 | 0.00% |
| 2025-07-08 | 4.66 | 4.69 | 4.65 | 4.67 | 4.67 | qfq | 7,264,800 | 33,897,786 | 0.65% |
| 2025-07-07 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | qfq | 8,303,300 | 38,341,477 | 1.53% |
| 2025-07-04 | 4.66 | 4.67 | 4.56 | 4.57 | 4.57 | qfq | 10,435,900 | 48,092,487 | -1.93% |
| 2025-07-03 | 4.64 | 4.68 | 4.61 | 4.66 | 4.66 | qfq | 9,047,500 | 42,090,233 | 0.65% |
| 2025-07-02 | 4.61 | 4.65 | 4.58 | 4.63 | 4.63 | qfq | 10,639,000 | 49,059,477 | 1.09% |
| 2025-07-01 | 4.60 | 4.63 | 4.55 | 4.58 | 4.58 | qfq | 5,832,600 | 26,705,491 | -0.43% |
| 2025-06-30 | 4.67 | 4.69 | 4.57 | 4.60 | 4.60 | qfq | 10,634,900 | 49,016,410 | -0.43% |
| 2025-06-27 | 4.58 | 4.70 | 4.55 | 4.62 | 4.62 | qfq | 16,069,400 | 74,587,673 | 1.54% |
| 2025-06-26 | 4.58 | 4.60 | 4.54 | 4.55 | 4.55 | qfq | 7,063,200 | 32,268,113 | -0.87% |
| 2025-06-25 | 4.58 | 4.64 | 4.53 | 4.59 | 4.59 | qfq | 9,421,292 | 43,002,835 | 0.22% |
| 2025-06-24 | 4.54 | 4.58 | 4.51 | 4.58 | 4.58 | qfq | 9,466,600 | 43,148,497 | 0.88% |
| 2025-06-23 | 4.46 | 4.55 | 4.42 | 4.54 | 4.54 | qfq | 10,881,600 | 49,070,542 | 1.11% |
| 2025-06-20 | 4.44 | 4.54 | 4.40 | 4.49 | 4.49 | qfq | 11,488,100 | 51,509,327 | 1.58% |
| 2025-06-19 | 4.49 | 4.52 | 4.41 | 4.42 | 4.42 | qfq | 7,277,900 | 32,420,618 | -1.56% |
| 2025-06-18 | 4.52 | 4.58 | 4.46 | 4.49 | 4.49 | qfq | 8,001,000 | 35,993,831 | -1.32% |
| 2025-06-17 | 4.49 | 4.55 | 4.46 | 4.55 | 4.55 | qfq | 8,899,300 | 40,148,324 | 1.11% |
| 2025-06-16 | 4.40 | 4.58 | 4.39 | 4.50 | 4.50 | qfq | 12,144,400 | 54,562,203 | 1.12% |
| 2025-06-13 | 4.42 | 4.51 | 4.36 | 4.45 | 4.45 | qfq | 12,927,300 | 57,187,473 | 0.00% |
| 2025-06-12 | 4.48 | 4.48 | 4.40 | 4.45 | 4.45 | qfq | 6,796,900 | 30,127,003 | -0.45% |
| 2025-06-11 | 4.46 | 4.50 | 4.44 | 4.47 | 4.47 | qfq | 8,293,600 | 37,081,161 | 0.22% |
| 2025-06-10 | 4.52 | 4.56 | 4.40 | 4.46 | 4.46 | qfq | 7,876,700 | 35,178,345 | -1.11% |
| 2025-06-09 | 4.52 | 4.54 | 4.49 | 4.51 | 4.51 | qfq | 6,106,000 | 27,528,827 | -0.66% |
| 2025-06-06 | 4.56 | 4.57 | 4.47 | 4.54 | 4.54 | qfq | 8,113,300 | 36,755,999 | 0.44% |
| 2025-06-05 | 4.58 | 4.74 | 4.52 | 4.52 | 4.52 | qfq | 13,425,069 | 61,542,802 | -1.09% |
| 2025-06-04 | 4.48 | 4.63 | 4.45 | 4.57 | 4.57 | qfq | 15,089,000 | 68,297,339 | 1.78% |
| 2025-06-03 | 4.45 | 4.52 | 4.45 | 4.49 | 4.49 | qfq | 9,274,800 | 41,643,732 | 0.00% |
| 2025-05-30 | 4.63 | 4.65 | 4.45 | 4.49 | 4.49 | qfq | 13,831,300 | 62,505,631 | -0.66% |
| 2025-05-29 | 4.52 | 4.69 | 4.48 | 4.52 | 4.52 | qfq | 22,479,600 | 102,743,249 | 0.67% |
| 2025-05-28 | 4.42 | 4.53 | 4.40 | 4.49 | 4.49 | qfq | 20,063,894 | 89,767,789 | 1.13% |
| 2025-05-27 | 4.34 | 4.59 | 4.33 | 4.44 | 4.44 | qfq | 20,722,969 | 91,916,283 | 2.78% |
| 2025-05-26 | 4.24 | 4.34 | 4.21 | 4.32 | 4.32 | qfq | 15,822,600 | 67,896,510 | 1.41% |
| 2025-05-23 | 4.28 | 4.54 | 4.24 | 4.26 | 4.26 | qfq | 20,795,200 | 90,221,660 | 0.00% |
| 2025-05-22 | 4.30 | 4.34 | 4.25 | 4.26 | 4.26 | qfq | 7,550,300 | 32,319,748 | -0.93% |
| 2025-05-21 | 4.30 | 4.35 | 4.29 | 4.30 | 4.30 | qfq | 5,524,400 | 23,843,186 | -0.69% |
| 2025-05-20 | 4.30 | 4.35 | 4.26 | 4.33 | 4.33 | qfq | 6,813,920 | 29,406,198 | 0.93% |
| 2025-05-19 | 4.25 | 4.30 | 4.23 | 4.29 | 4.29 | qfq | 7,106,800 | 30,359,814 | 1.42% |
| 2025-05-16 | 4.26 | 4.27 | 4.22 | 4.23 | 4.23 | qfq | 6,601,200 | 28,009,764 | -0.70% |
| 2025-05-15 | 4.24 | 4.29 | 4.19 | 4.26 | 4.26 | qfq | 7,140,120 | 30,240,153 | 0.47% |
| 2025-05-14 | 4.24 | 4.27 | 4.21 | 4.24 | 4.24 | qfq | 5,205,420 | 22,080,230 | -0.24% |
| 2025-05-13 | 4.30 | 4.32 | 4.23 | 4.25 | 4.25 | qfq | 7,344,300 | 31,319,816 | -0.93% |
| 2025-05-12 | 4.26 | 4.34 | 4.22 | 4.29 | 4.29 | qfq | 8,862,949 | 37,828,141 | 1.42% |
| 2025-05-09 | 4.29 | 4.29 | 4.21 | 4.23 | 4.23 | qfq | 6,064,400 | 25,708,553 | -0.70% |
| 2025-05-08 | 4.22 | 4.29 | 4.20 | 4.26 | 4.26 | qfq | 8,560,200 | 36,388,640 | 0.47% |
| 2025-05-07 | 4.22 | 4.27 | 4.18 | 4.24 | 4.24 | qfq | 10,732,700 | 45,352,616 | 1.92% |
| 2025-05-06 | 4.14 | 4.17 | 4.11 | 4.16 | 4.16 | qfq | 10,716,998 | 44,494,306 | 1.71% |
| 2025-04-30 | 4.09 | 4.14 | 4.06 | 4.09 | 4.09 | qfq | 11,789,100 | 48,336,768 | -2.85% |
| 2025-04-29 | 4.15 | 4.24 | 4.11 | 4.21 | 4.21 | qfq | 7,579,800 | 31,941,068 | 1.94% |
| 2025-04-28 | 4.25 | 4.27 | 4.11 | 4.13 | 4.13 | qfq | 8,114,300 | 33,755,290 | -1.67% |
| 2025-04-25 | 4.17 | 4.24 | 4.16 | 4.20 | 4.20 | qfq | 6,229,800 | 26,168,186 | 0.72% |
| 2025-04-24 | 4.19 | 4.22 | 4.14 | 4.17 | 4.17 | qfq | 6,039,900 | 25,265,744 | -0.95% |
| 2025-04-23 | 4.21 | 4.23 | 4.18 | 4.21 | 4.21 | qfq | 4,420,700 | 18,592,423 | 0.00% |
| 2025-04-22 | 4.14 | 4.22 | 4.14 | 4.21 | 4.21 | qfq | 6,137,234 | 25,691,539 | 1.20% |
| 2025-04-21 | 4.19 | 4.19 | 4.12 | 4.16 | 4.16 | qfq | 6,034,100 | 25,067,074 | -0.48% |
| 2025-04-18 | 4.13 | 4.19 | 4.09 | 4.18 | 4.18 | qfq | 6,124,100 | 25,374,045 | 1.46% |
| 2025-04-17 | 4.06 | 4.18 | 4.01 | 4.12 | 4.12 | qfq | 8,311,500 | 34,294,737 | 1.48% |
| 2025-04-16 | 4.11 | 4.11 | 3.99 | 4.06 | 4.06 | qfq | 7,233,100 | 29,306,855 | -1.46% |
| 2025-04-15 | 4.09 | 4.14 | 4.07 | 4.12 | 4.12 | qfq | 5,871,500 | 24,091,627 | 0.49% |
| 2025-04-14 | 4.08 | 4.14 | 4.06 | 4.10 | 4.10 | qfq | 6,934,200 | 28,448,733 | 1.23% |
| 2025-04-11 | 4.00 | 4.08 | 3.99 | 4.05 | 4.05 | qfq | 7,266,852 | 29,442,644 | 0.50% |
| 2025-04-10 | 4.00 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 12,236,600 | 49,652,878 | 1.26% |
| 2025-04-09 | 3.80 | 4.00 | 3.64 | 3.98 | 3.98 | qfq | 12,595,800 | 48,452,819 | 2.05% |
| 2025-04-08 | 3.86 | 4.03 | 3.75 | 3.90 | 3.90 | qfq | 15,182,194 | 59,013,821 | -0.51% |
| 2025-04-07 | 4.16 | 4.21 | 3.92 | 3.92 | 3.92 | qfq | 14,249,400 | 56,762,042 | -9.89% |
| 2025-04-03 | 4.26 | 4.37 | 4.25 | 4.35 | 4.35 | qfq | 9,673,500 | 41,913,166 | 0.93% |
| 2025-04-02 | 4.36 | 4.38 | 4.29 | 4.31 | 4.31 | qfq | 10,006,300 | 43,269,096 | -1.37% |
| 2025-04-01 | 4.25 | 4.44 | 4.21 | 4.37 | 4.37 | qfq | 17,978,299 | 78,238,035 | 2.82% |
| 2025-03-31 | 4.46 | 4.46 | 4.21 | 4.25 | 4.25 | qfq | 22,148,699 | 95,025,671 | -5.56% |
| 2025-03-28 | 4.61 | 4.64 | 4.48 | 4.50 | 4.50 | qfq | 12,278,000 | 55,702,442 | -2.39% |
| 2025-03-27 | 4.64 | 4.65 | 4.54 | 4.61 | 4.61 | qfq | 11,764,900 | 53,959,364 | -0.43% |
| 2025-03-26 | 4.52 | 4.65 | 4.51 | 4.63 | 4.63 | qfq | 14,945,346 | 68,982,363 | 2.43% |
| 2025-03-25 | 4.45 | 4.53 | 4.42 | 4.52 | 4.52 | qfq | 10,368,200 | 46,441,300 | 1.12% |
| 2025-03-24 | 4.62 | 4.63 | 4.40 | 4.47 | 4.47 | qfq | 15,229,500 | 68,273,890 | -2.83% |
| 2025-03-21 | 4.62 | 4.68 | 4.58 | 4.60 | 4.60 | qfq | 9,864,200 | 45,599,147 | -0.86% |
| 2025-03-20 | 4.61 | 4.66 | 4.60 | 4.64 | 4.64 | qfq | 8,692,700 | 40,294,928 | 0.43% |
| 2025-03-19 | 4.62 | 4.68 | 4.60 | 4.62 | 4.62 | qfq | 8,359,846 | 38,700,755 | -0.43% |
| 2025-03-18 | 4.62 | 4.65 | 4.60 | 4.64 | 4.64 | qfq | 7,689,700 | 35,539,733 | 0.22% |
| 2025-03-17 | 4.59 | 4.65 | 4.59 | 4.63 | 4.63 | qfq | 10,300,397 | 47,629,113 | 1.09% |
| 2025-03-14 | 4.53 | 4.59 | 4.51 | 4.58 | 4.58 | qfq | 11,953,200 | 54,524,866 | 1.33% |
| 2025-03-13 | 4.51 | 4.53 | 4.43 | 4.52 | 4.52 | qfq | 8,140,500 | 36,424,750 | 0.00% |
| 2025-03-12 | 4.56 | 4.59 | 4.50 | 4.52 | 4.52 | qfq | 9,447,800 | 42,763,380 | -1.09% |
| 2025-03-11 | 4.50 | 4.57 | 4.48 | 4.57 | 4.57 | qfq | 8,409,300 | 38,021,393 | 1.11% |
| 2025-03-10 | 4.48 | 4.54 | 4.47 | 4.52 | 4.52 | qfq | 9,700,543 | 43,816,046 | 1.12% |
| 2025-03-07 | 4.53 | 4.53 | 4.46 | 4.47 | 4.47 | qfq | 9,427,100 | 42,327,520 | -0.67% |
| 2025-03-06 | 4.47 | 4.52 | 4.44 | 4.50 | 4.50 | qfq | 7,998,436 | 35,893,909 | 0.67% |
| 2025-03-05 | 4.49 | 4.49 | 4.42 | 4.47 | 4.47 | qfq | 6,819,879 | 30,330,262 | -0.22% |
| 2025-03-04 | 4.38 | 4.49 | 4.38 | 4.48 | 4.48 | qfq | 7,933,590 | 35,261,267 | 1.13% |
| 2025-03-03 | 4.45 | 4.49 | 4.39 | 4.43 | 4.43 | qfq | 11,639,290 | 51,690,985 | -0.45% |
| 2025-02-28 | 4.54 | 4.54 | 4.43 | 4.45 | 4.45 | qfq | 7,886,590 | 35,283,773 | -1.77% |
| 2025-02-27 | 4.55 | 4.60 | 4.46 | 4.53 | 4.53 | qfq | 9,230,100 | 41,736,442 | -0.44% |
| 2025-02-26 | 4.49 | 4.57 | 4.47 | 4.55 | 4.55 | qfq | 8,138,910 | 36,890,552 | 1.34% |
| 2025-02-25 | 4.51 | 4.55 | 4.47 | 4.49 | 4.49 | qfq | 8,758,200 | 39,420,757 | -1.10% |
| 2025-02-24 | 4.47 | 4.58 | 4.47 | 4.54 | 4.54 | qfq | 11,458,600 | 52,011,654 | 1.57% |
| 2025-02-21 | 4.56 | 4.57 | 4.45 | 4.47 | 4.47 | qfq | 10,854,258 | 48,673,281 | -1.76% |
| 2025-02-20 | 4.56 | 4.59 | 4.53 | 4.55 | 4.55 | qfq | 7,161,899 | 32,645,067 | 0.00% |
| 2025-02-19 | 4.55 | 4.59 | 4.50 | 4.55 | 4.55 | qfq | 7,317,200 | 33,297,660 | 0.66% |
| 2025-02-18 | 4.60 | 4.63 | 4.50 | 4.52 | 4.52 | qfq | 9,629,290 | 43,895,268 | -2.38% |
| 2025-02-17 | 4.57 | 4.66 | 4.52 | 4.63 | 4.63 | qfq | 10,905,249 | 50,094,637 | 1.76% |
| 2025-02-14 | 4.68 | 4.69 | 4.53 | 4.55 | 4.55 | qfq | 10,875,780 | 49,942,147 | -2.36% |
| 2025-02-13 | 4.71 | 4.75 | 4.65 | 4.66 | 4.66 | qfq | 9,983,907 | 46,771,724 | -1.27% |
| 2025-02-12 | 4.70 | 4.76 | 4.66 | 4.72 | 4.72 | qfq | 8,048,000 | 37,845,150 | 0.00% |
| 2025-02-11 | 4.82 | 4.84 | 4.70 | 4.72 | 4.72 | qfq | 10,219,600 | 48,457,932 | -1.67% |
| 2025-02-10 | 4.64 | 4.81 | 4.63 | 4.80 | 4.80 | qfq | 12,591,900 | 59,614,804 | 3.90% |
| 2025-02-07 | 4.56 | 4.68 | 4.56 | 4.62 | 4.62 | qfq | 11,919,110 | 55,145,421 | 1.32% |
| 2025-02-06 | 4.54 | 4.58 | 4.46 | 4.56 | 4.56 | qfq | 11,156,700 | 50,561,233 | 0.88% |
| 2025-02-05 | 4.74 | 4.77 | 4.52 | 4.52 | 4.52 | qfq | 18,694,291 | 86,210,319 | -4.64% |
| 2025-01-27 | 4.65 | 4.83 | 4.65 | 4.74 | 4.74 | qfq | 13,737,100 | 65,614,811 | -1.25% |
| 2025-01-24 | 4.85 | 4.89 | 4.76 | 4.80 | 4.80 | qfq | 10,594,086 | 50,876,385 | -1.44% |
| 2025-01-23 | 4.91 | 4.97 | 4.87 | 4.87 | 4.87 | qfq | 11,917,730 | 58,527,542 | 0.00% |
| 2025-01-22 | 4.85 | 4.91 | 4.83 | 4.87 | 4.87 | qfq | 9,434,720 | 45,947,830 | -0.61% |
| 2025-01-21 | 4.91 | 4.95 | 4.81 | 4.90 | 4.90 | qfq | 10,695,517 | 52,211,342 | 0.20% |
| 2025-01-20 | 4.85 | 4.91 | 4.77 | 4.89 | 4.89 | qfq | 10,323,900 | 50,126,154 | 1.45% |
| 2025-01-17 | 4.74 | 4.89 | 4.67 | 4.82 | 4.82 | qfq | 12,641,400 | 60,497,118 | 1.26% |
| 2025-01-16 | 4.76 | 4.83 | 4.71 | 4.76 | 4.76 | qfq | 10,821,300 | 51,614,485 | 0.00% |
| 2025-01-15 | 4.67 | 4.82 | 4.64 | 4.76 | 4.76 | qfq | 14,392,644 | 68,306,544 | 1.93% |
| 2025-01-14 | 4.58 | 4.68 | 4.57 | 4.67 | 4.67 | qfq | 12,917,724 | 59,805,565 | 1.74% |
| 2025-01-13 | 4.40 | 4.63 | 4.35 | 4.59 | 4.59 | qfq | 13,192,590 | 59,616,320 | 2.23% |
| 2025-01-10 | 4.52 | 4.56 | 4.45 | 4.49 | 4.49 | qfq | 9,198,369 | 41,454,046 | -0.44% |
| 2025-01-09 | 4.46 | 4.55 | 4.42 | 4.51 | 4.51 | qfq | 7,523,456 | 33,901,697 | 0.22% |
| 2025-01-08 | 4.46 | 4.52 | 4.36 | 4.50 | 4.50 | qfq | 10,403,000 | 46,290,559 | 0.90% |
| 2025-01-07 | 4.33 | 4.47 | 4.31 | 4.46 | 4.46 | qfq | 9,918,315 | 43,473,160 | 3.72% |
| 2025-01-06 | 4.29 | 4.36 | 4.17 | 4.30 | 4.30 | qfq | 11,419,938 | 48,867,446 | -0.23% |
| 2025-01-03 | 4.48 | 4.51 | 4.31 | 4.31 | 4.31 | qfq | 16,280,200 | 71,199,637 | -3.79% |
| 2025-01-02 | 4.54 | 4.62 | 4.44 | 4.48 | 4.48 | qfq | 12,892,269 | 58,609,303 | -1.10% |
| 2024-12-31 | 4.63 | 4.65 | 4.52 | 4.53 | 4.53 | qfq | 13,187,600 | 60,601,876 | -0.66% |
| 2024-12-30 | 4.58 | 4.63 | 4.50 | 4.56 | 4.56 | qfq | 10,998,500 | 50,058,068 | -1.51% |
| 2024-12-27 | 4.51 | 4.67 | 4.50 | 4.63 | 4.63 | qfq | 10,777,529 | 49,830,796 | 2.66% |
| 2024-12-26 | 4.47 | 4.54 | 4.45 | 4.51 | 4.51 | qfq | 10,694,319 | 48,249,544 | 0.67% |
| 2024-12-25 | 4.65 | 4.67 | 4.42 | 4.48 | 4.48 | qfq | 15,334,794 | 68,912,378 | -3.86% |
| 2024-12-24 | 4.69 | 4.72 | 4.59 | 4.66 | 4.66 | qfq | 10,142,610 | 47,189,511 | 0.00% |
| 2024-12-23 | 4.89 | 4.90 | 4.64 | 4.66 | 4.66 | qfq | 15,719,000 | 74,243,185 | -4.31% |
| 2024-12-20 | 4.94 | 4.98 | 4.84 | 4.87 | 4.87 | qfq | 11,601,500 | 56,820,399 | -1.42% |
| 2024-12-19 | 4.88 | 4.96 | 4.83 | 4.94 | 4.94 | qfq | 12,144,000 | 59,498,047 | 0.41% |
| 2024-12-18 | 4.95 | 5.00 | 4.83 | 4.92 | 4.92 | qfq | 13,122,023 | 64,706,846 | 0.00% |
| 2024-12-17 | 5.22 | 5.24 | 4.90 | 4.92 | 4.92 | qfq | 20,831,123 | 104,635,906 | -4.47% |
| 2024-12-16 | 5.18 | 5.20 | 5.10 | 5.15 | 5.15 | qfq | 11,885,200 | 61,198,401 | -0.19% |
| 2024-12-13 | 5.25 | 5.26 | 5.14 | 5.16 | 5.16 | qfq | 12,260,323 | 63,591,268 | -1.71% |
| 2024-12-12 | 5.18 | 5.25 | 5.14 | 5.25 | 5.25 | qfq | 14,478,446 | 75,458,808 | 1.74% |
| 2024-12-11 | 5.08 | 5.18 | 5.06 | 5.16 | 5.16 | qfq | 14,578,300 | 74,982,532 | 2.18% |
| 2024-12-10 | 5.33 | 5.33 | 5.03 | 5.05 | 5.05 | qfq | 20,832,087 | 107,146,261 | -1.56% |
| 2024-12-09 | 5.09 | 5.25 | 5.05 | 5.13 | 5.13 | qfq | 21,241,636 | 108,534,223 | 0.39% |
| 2024-12-06 | 5.02 | 5.20 | 5.00 | 5.11 | 5.11 | qfq | 24,471,200 | 124,973,363 | 2.82% |
| 2024-12-05 | 4.88 | 5.00 | 4.83 | 4.97 | 4.97 | qfq | 12,998,700 | 64,150,502 | 2.26% |
| 2024-12-04 | 4.99 | 5.00 | 4.83 | 4.86 | 4.86 | qfq | 12,155,634 | 59,602,203 | -2.61% |
| 2024-12-03 | 4.94 | 4.99 | 4.89 | 4.99 | 4.99 | qfq | 14,876,000 | 73,570,074 | 1.42% |
| 2024-12-02 | 4.81 | 4.93 | 4.81 | 4.92 | 4.92 | qfq | 17,660,500 | 86,134,911 | 3.36% |
| 2024-11-29 | 4.75 | 4.79 | 4.70 | 4.76 | 4.76 | qfq | 12,421,700 | 59,129,429 | -0.21% |
| 2024-11-28 | 4.67 | 4.86 | 4.67 | 4.77 | 4.77 | qfq | 16,898,500 | 80,653,920 | 2.14% |
| 2024-11-27 | 4.67 | 4.68 | 4.54 | 4.67 | 4.67 | qfq | 12,385,200 | 56,996,683 | -0.43% |
| 2024-11-26 | 4.66 | 4.73 | 4.66 | 4.69 | 4.69 | qfq | 10,678,592 | 50,235,403 | 0.00% |
| 2024-11-25 | 4.54 | 4.70 | 4.52 | 4.69 | 4.69 | qfq | 15,007,892 | 69,439,034 | 3.08% |
| 2024-11-22 | 4.68 | 4.77 | 4.52 | 4.55 | 4.55 | qfq | 14,472,300 | 67,451,004 | -2.78% |
| 2024-11-21 | 4.65 | 4.68 | 4.60 | 4.68 | 4.68 | qfq | 13,530,359 | 62,957,569 | 0.86% |
| 2024-11-20 | 4.57 | 4.67 | 4.52 | 4.64 | 4.64 | qfq | 11,981,225 | 55,391,927 | 1.31% |
| 2024-11-19 | 4.52 | 4.58 | 4.47 | 4.58 | 4.58 | qfq | 13,849,194 | 62,542,885 | 1.33% |
| 2024-11-18 | 4.65 | 4.68 | 4.48 | 4.52 | 4.52 | qfq | 17,604,394 | 80,338,398 | -1.95% |
| 2024-11-15 | 4.69 | 4.76 | 4.60 | 4.61 | 4.61 | qfq | 16,596,888 | 77,897,497 | -1.50% |
| 2024-11-14 | 4.87 | 4.87 | 4.68 | 4.68 | 4.68 | qfq | 19,579,600 | 93,000,370 | -3.51% |
| 2024-11-13 | 4.86 | 4.96 | 4.77 | 4.85 | 4.85 | qfq | 17,717,292 | 86,074,959 | -0.21% |
| 2024-11-12 | 5.04 | 5.10 | 4.81 | 4.86 | 4.86 | qfq | 29,878,200 | 147,778,603 | -4.14% |
| 2024-11-11 | 5.28 | 5.28 | 4.94 | 5.07 | 5.07 | qfq | 46,123,802 | 232,142,537 | 4.54% |
| 2024-11-08 | 5.05 | 5.06 | 4.79 | 4.85 | 4.85 | qfq | 25,964,600 | 126,883,283 | -1.62% |
| 2024-11-07 | 4.81 | 4.95 | 4.75 | 4.93 | 4.93 | qfq | 21,890,506 | 106,864,777 | 2.28% |
| 2024-11-06 | 4.79 | 4.92 | 4.75 | 4.82 | 4.82 | qfq | 27,767,356 | 134,144,537 | 0.84% |
| 2024-11-05 | 4.69 | 4.81 | 4.69 | 4.78 | 4.78 | qfq | 27,107,500 | 128,683,905 | 1.92% |
| 2024-11-04 | 4.59 | 4.76 | 4.55 | 4.69 | 4.69 | qfq | 26,950,308 | 125,283,447 | 0.64% |
| 2024-11-01 | 4.71 | 5.10 | 4.64 | 4.66 | 4.66 | qfq | 49,241,100 | 235,207,863 | -2.31% |
| 2024-10-31 | 4.94 | 4.94 | 4.70 | 4.77 | 4.77 | qfq | 71,373,766 | 347,086,019 | 6.24% |
| 2024-10-30 | 4.45 | 4.53 | 4.42 | 4.49 | 4.49 | qfq | 18,451,463 | 82,839,883 | 0.67% |
| 2024-10-29 | 4.60 | 4.68 | 4.45 | 4.46 | 4.46 | qfq | 26,161,335 | 119,299,994 | -3.04% |
| 2024-10-28 | 4.53 | 4.65 | 4.53 | 4.60 | 4.60 | qfq | 37,336,770 | 171,045,009 | 2.22% |
| 2024-10-25 | 4.53 | 4.57 | 4.43 | 4.50 | 4.50 | qfq | 38,129,120 | 170,999,624 | -1.53% |
| 2024-10-24 | 4.99 | 4.99 | 4.44 | 4.57 | 4.57 | qfq | 78,690,717 | 365,973,544 | 0.00% |
| 2024-10-23 | 4.20 | 4.57 | 4.20 | 4.57 | 4.57 | qfq | 26,963,961 | 120,381,946 | 10.12% |
| 2024-10-22 | 4.16 | 4.16 | 4.10 | 4.15 | 4.15 | qfq | 13,224,704 | 54,597,909 | 0.73% |
| 2024-10-21 | 4.19 | 4.22 | 4.10 | 4.12 | 4.12 | qfq | 16,004,470 | 66,235,569 | -0.96% |
| 2024-10-18 | 4.09 | 4.21 | 4.07 | 4.16 | 4.16 | qfq | 21,634,495 | 89,795,710 | 1.71% |
| 2024-10-17 | 4.39 | 4.40 | 4.09 | 4.09 | 4.09 | qfq | 30,358,800 | 127,720,548 | -5.76% |
| 2024-10-16 | 4.20 | 4.46 | 4.18 | 4.34 | 4.34 | qfq | 37,644,588 | 163,542,543 | 1.17% |
| 2024-10-15 | 4.20 | 4.36 | 4.10 | 4.29 | 4.29 | qfq | 31,413,110 | 132,614,230 | 3.62% |
| 2024-10-14 | 4.06 | 4.15 | 4.02 | 4.14 | 4.14 | qfq | 18,794,443 | 77,000,627 | 2.22% |
| 2024-10-11 | 4.13 | 4.15 | 3.99 | 4.05 | 4.05 | qfq | 18,484,338 | 75,052,982 | -1.70% |
| 2024-10-10 | 4.15 | 4.27 | 3.97 | 4.12 | 4.12 | qfq | 27,851,067 | 115,133,882 | 0.98% |
| 2024-10-09 | 4.47 | 4.47 | 4.08 | 4.08 | 4.08 | qfq | 44,810,751 | 190,190,233 | -9.93% |
| 2024-10-08 | 4.53 | 4.55 | 4.01 | 4.53 | 4.53 | qfq | 59,424,885 | 260,961,203 | 9.42% |
| 2024-09-30 | 4.09 | 4.17 | 3.90 | 4.14 | 4.14 | qfq | 29,294,905 | 118,991,107 | 8.95% |
| 2024-09-27 | 3.71 | 3.83 | 3.68 | 3.80 | 3.80 | qfq | 16,424,700 | 61,693,793 | 2.98% |
| 2024-09-26 | 3.64 | 3.69 | 3.61 | 3.69 | 3.69 | qfq | 9,161,546 | 33,517,158 | 1.93% |
| 2024-09-25 | 3.65 | 3.71 | 3.62 | 3.62 | 3.62 | qfq | 10,472,141 | 38,345,419 | 0.28% |
| 2024-09-24 | 3.53 | 3.62 | 3.53 | 3.61 | 3.61 | qfq | 9,372,846 | 33,529,956 | 2.27% |
| 2024-09-23 | 3.54 | 3.55 | 3.49 | 3.53 | 3.53 | qfq | 3,664,400 | 12,914,333 | 0.28% |
| 2024-09-20 | 3.52 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 3,812,100 | 13,434,548 | -0.28% |
| 2024-09-19 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | qfq | 8,131,900 | 28,420,006 | 3.22% |
| 2024-09-18 | 3.49 | 3.50 | 3.35 | 3.42 | 3.42 | qfq | 6,409,700 | 21,784,060 | -1.16% |
| 2024-09-13 | 3.51 | 3.55 | 3.46 | 3.46 | 3.46 | qfq | 5,946,302 | 20,835,977 | -1.42% |
| 2024-09-12 | 3.53 | 3.57 | 3.51 | 3.51 | 3.51 | qfq | 3,746,700 | 13,256,936 | -0.28% |
| 2024-09-11 | 3.57 | 3.59 | 3.52 | 3.52 | 3.52 | qfq | 4,553,500 | 16,164,295 | -1.40% |
| 2024-09-10 | 3.55 | 3.59 | 3.52 | 3.57 | 3.57 | qfq | 5,036,900 | 17,918,825 | 0.56% |
| 2024-09-09 | 3.51 | 3.57 | 3.48 | 3.55 | 3.55 | qfq | 5,702,000 | 20,168,333 | 0.57% |
| 2024-09-06 | 3.57 | 3.60 | 3.52 | 3.53 | 3.53 | qfq | 4,719,700 | 16,767,252 | -1.12% |
| 2024-09-05 | 3.51 | 3.57 | 3.50 | 3.57 | 3.57 | qfq | 4,655,000 | 16,541,543 | 1.13% |
| 2024-09-04 | 3.54 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 5,569,800 | 19,771,049 | -1.12% |
| 2024-09-03 | 3.56 | 3.60 | 3.52 | 3.57 | 3.57 | qfq | 7,471,100 | 26,618,650 | 0.00% |
| 2024-09-02 | 3.54 | 3.61 | 3.54 | 3.57 | 3.57 | qfq | 7,554,000 | 27,071,005 | 0.28% |
| 2024-08-30 | 3.55 | 3.61 | 3.51 | 3.56 | 3.56 | qfq | 8,547,600 | 30,501,943 | 0.00% |
| 2024-08-29 | 3.61 | 3.61 | 3.50 | 3.56 | 3.56 | qfq | 6,049,752 | 21,425,748 | 0.00% |
| 2024-08-28 | 3.57 | 3.60 | 3.51 | 3.56 | 3.56 | qfq | 5,818,400 | 20,729,521 | 0.28% |
| 2024-08-27 | 3.55 | 3.59 | 3.51 | 3.55 | 3.55 | qfq | 7,074,400 | 25,089,571 | 0.57% |
| 2024-08-26 | 3.37 | 3.53 | 3.37 | 3.53 | 3.53 | qfq | 6,754,400 | 23,550,107 | 3.82% |
| 2024-08-23 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 4,631,700 | 15,678,327 | -0.58% |
| 2024-08-22 | 3.45 | 3.47 | 3.42 | 3.42 | 3.42 | qfq | 3,376,700 | 11,622,699 | -1.44% |
| 2024-08-21 | 3.43 | 3.47 | 3.39 | 3.47 | 3.47 | qfq | 4,557,700 | 15,661,559 | 0.87% |
| 2024-08-20 | 3.52 | 3.56 | 3.43 | 3.44 | 3.44 | qfq | 6,505,300 | 22,627,594 | -2.27% |
| 2024-08-19 | 3.55 | 3.58 | 3.51 | 3.52 | 3.52 | qfq | 4,998,700 | 17,676,100 | -1.12% |
| 2024-08-16 | 3.62 | 3.63 | 3.56 | 3.56 | 3.56 | qfq | 4,264,200 | 15,304,632 | -1.66% |
| 2024-08-15 | 3.57 | 3.65 | 3.56 | 3.62 | 3.62 | qfq | 7,255,000 | 26,204,491 | -0.28% |
| 2024-08-14 | 3.64 | 3.74 | 3.59 | 3.63 | 3.63 | qfq | 9,503,600 | 34,800,726 | 0.83% |
| 2024-08-13 | 3.54 | 3.60 | 3.51 | 3.60 | 3.60 | qfq | 3,261,990 | 11,641,050 | 1.12% |
| 2024-08-12 | 3.60 | 3.62 | 3.55 | 3.56 | 3.56 | qfq | 3,211,500 | 11,502,718 | -1.66% |
| 2024-08-09 | 3.63 | 3.67 | 3.61 | 3.62 | 3.62 | qfq | 4,048,900 | 14,754,196 | 0.00% |
| 2024-08-08 | 3.62 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 3,671,500 | 13,293,957 | -0.28% |
| 2024-08-07 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | qfq | 3,306,600 | 12,032,301 | -0.27% |
| 2024-08-06 | 3.59 | 3.65 | 3.58 | 3.64 | 3.64 | qfq | 4,938,453 | 17,896,034 | 1.68% |
| 2024-08-05 | 3.61 | 3.68 | 3.57 | 3.58 | 3.58 | qfq | 6,174,400 | 22,402,978 | -2.19% |
| 2024-08-02 | 3.68 | 3.72 | 3.63 | 3.66 | 3.66 | qfq | 5,963,600 | 21,993,774 | -0.54% |
| 2024-08-01 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 6,095,802 | 22,499,764 | 0.82% |
| 2024-07-31 | 3.57 | 3.65 | 3.55 | 3.65 | 3.65 | qfq | 7,959,312 | 28,734,586 | 2.24% |
| 2024-07-30 | 3.54 | 3.58 | 3.53 | 3.57 | 3.57 | qfq | 4,479,666 | 15,964,102 | 1.13% |
| 2024-07-29 | 3.53 | 3.57 | 3.48 | 3.53 | 3.53 | qfq | 5,735,600 | 20,185,237 | 0.00% |
| 2024-07-26 | 3.50 | 3.55 | 3.50 | 3.53 | 3.53 | qfq | 4,869,800 | 17,134,153 | 1.15% |
| 2024-07-25 | 3.47 | 3.51 | 3.43 | 3.49 | 3.49 | qfq | 4,974,000 | 17,250,293 | 0.58% |
| 2024-07-24 | 3.45 | 3.52 | 3.43 | 3.47 | 3.47 | qfq | 5,683,900 | 19,747,060 | -0.57% |
| 2024-07-23 | 3.55 | 3.62 | 3.49 | 3.49 | 3.49 | qfq | 5,234,190 | 18,594,841 | -0.57% |
| 2024-07-22 | 3.51 | 3.52 | 3.44 | 3.51 | 3.51 | qfq | 4,049,690 | 14,125,672 | 0.86% |
| 2024-07-19 | 3.51 | 3.51 | 3.45 | 3.48 | 3.48 | qfq | 4,908,400 | 17,085,131 | -1.14% |
| 2024-07-18 | 3.53 | 3.54 | 3.45 | 3.52 | 3.52 | qfq | 4,629,400 | 16,193,713 | -0.56% |
| 2024-07-17 | 3.63 | 3.65 | 3.54 | 3.54 | 3.54 | qfq | 4,279,300 | 15,346,217 | -2.48% |
| 2024-07-16 | 3.61 | 3.64 | 3.58 | 3.63 | 3.63 | qfq | 4,329,600 | 15,672,959 | 0.55% |
| 2024-07-15 | 3.63 | 3.67 | 3.59 | 3.61 | 3.61 | qfq | 5,648,102 | 20,456,955 | -0.28% |
| 2024-07-12 | 3.59 | 3.69 | 3.55 | 3.62 | 3.62 | qfq | 7,672,990 | 27,912,564 | 0.56% |
| 2024-07-11 | 3.54 | 3.60 | 3.49 | 3.60 | 3.60 | qfq | 9,854,400 | 35,020,285 | 6.51% |
| 2024-07-10 | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | qfq | 3,277,700 | 11,183,088 | -1.46% |
| 2024-07-09 | 3.42 | 3.47 | 3.34 | 3.43 | 3.43 | qfq | 6,308,300 | 21,447,322 | 0.00% |
| 2024-07-08 | 3.55 | 3.58 | 3.42 | 3.43 | 3.43 | qfq | 5,768,200 | 20,082,010 | -2.28% |
| 2024-07-05 | 3.48 | 3.54 | 3.41 | 3.51 | 3.51 | qfq | 4,777,713 | 16,729,717 | 0.86% |
| 2024-07-04 | 3.60 | 3.60 | 3.47 | 3.48 | 3.48 | qfq | 7,855,100 | 27,611,509 | -3.33% |
| 2024-07-03 | 3.67 | 3.67 | 3.59 | 3.60 | 3.60 | qfq | 5,196,499 | 18,807,252 | -1.64% |
| 2024-07-02 | 3.63 | 3.66 | 3.58 | 3.66 | 3.66 | qfq | 7,605,000 | 27,697,158 | 1.10% |
| 2024-07-01 | 3.61 | 3.72 | 3.57 | 3.62 | 3.62 | qfq | 9,109,002 | 33,050,074 | 0.84% |
| 2024-06-28 | 3.57 | 3.63 | 3.55 | 3.59 | 3.59 | qfq | 5,395,900 | 19,417,528 | 0.28% |
| 2024-06-27 | 3.67 | 3.71 | 3.58 | 3.58 | 3.58 | qfq | 7,150,400 | 26,075,675 | -1.92% |
| 2024-06-26 | 3.57 | 3.66 | 3.51 | 3.65 | 3.65 | qfq | 9,463,190 | 33,958,732 | 1.11% |
| 2024-06-25 | 3.66 | 3.70 | 3.57 | 3.61 | 3.61 | qfq | 11,312,302 | 40,869,368 | -2.43% |
| 2024-06-24 | 3.78 | 3.82 | 3.63 | 3.70 | 3.70 | qfq | 19,855,701 | 73,483,579 | -3.90% |
| 2024-06-21 | 3.57 | 3.98 | 3.52 | 3.85 | 3.85 | qfq | 28,060,400 | 106,547,278 | 6.06% |
| 2024-06-20 | 3.74 | 3.83 | 3.62 | 3.63 | 3.63 | qfq | 12,401,600 | 45,752,742 | -2.94% |
| 2024-06-19 | 3.63 | 3.89 | 3.63 | 3.74 | 3.74 | qfq | 14,992,860 | 56,459,980 | 3.03% |
| 2024-06-18 | 3.62 | 3.64 | 3.54 | 3.63 | 3.63 | qfq | 7,225,400 | 26,047,939 | 1.97% |
| 2024-06-17 | 3.52 | 3.62 | 3.51 | 3.56 | 3.56 | qfq | 7,122,920 | 25,366,079 | 0.00% |
| 2024-06-14 | 3.50 | 3.58 | 3.45 | 3.56 | 3.56 | qfq | 5,821,600 | 20,604,738 | 1.71% |
| 2024-06-13 | 3.61 | 3.63 | 3.49 | 3.50 | 3.50 | qfq | 7,358,600 | 26,018,381 | -2.78% |
| 2024-06-12 | 3.52 | 3.62 | 3.51 | 3.60 | 3.60 | qfq | 7,537,200 | 26,983,222 | 1.98% |
| 2024-06-11 | 3.66 | 3.66 | 3.51 | 3.53 | 3.53 | qfq | 8,359,000 | 29,545,426 | -3.02% |
| 2024-06-07 | 3.54 | 3.66 | 3.53 | 3.64 | 3.64 | qfq | 10,050,970 | 36,130,215 | 4.00% |
| 2024-06-06 | 3.70 | 3.70 | 3.45 | 3.50 | 3.50 | qfq | 10,406,100 | 36,736,788 | -4.11% |
| 2024-06-05 | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | qfq | 6,720,000 | 24,735,765 | -2.67% |
| 2024-06-04 | 3.75 | 3.81 | 3.71 | 3.75 | 3.75 | qfq | 7,357,500 | 27,526,860 | -1.57% |
| 2024-06-03 | 3.84 | 3.89 | 3.76 | 3.81 | 3.81 | qfq | 8,829,100 | 33,741,065 | -0.78% |
| 2024-05-31 | 3.85 | 3.87 | 3.79 | 3.84 | 3.84 | qfq | 6,315,800 | 24,226,399 | 0.00% |
| 2024-05-30 | 3.93 | 3.94 | 3.83 | 3.84 | 3.84 | qfq | 7,425,900 | 28,690,643 | -2.29% |
| 2024-05-29 | 3.90 | 4.02 | 3.87 | 3.93 | 3.93 | qfq | 6,034,372 | 23,856,152 | 0.77% |
| 2024-05-28 | 4.03 | 4.03 | 3.89 | 3.90 | 3.90 | qfq | 7,506,200 | 29,557,703 | -2.74% |
| 2024-05-27 | 4.01 | 4.04 | 3.92 | 4.01 | 4.01 | qfq | 7,867,370 | 31,282,525 | -0.74% |
| 2024-05-24 | 4.09 | 4.10 | 4.00 | 4.04 | 4.04 | qfq | 6,570,700 | 26,718,902 | -0.25% |
| 2024-05-23 | 4.16 | 4.17 | 4.03 | 4.05 | 4.05 | qfq | 8,843,144 | 36,076,008 | -2.64% |
| 2024-05-22 | 4.19 | 4.23 | 4.16 | 4.16 | 4.16 | qfq | 7,087,200 | 29,731,532 | -0.95% |
| 2024-05-21 | 4.27 | 4.34 | 4.18 | 4.20 | 4.20 | qfq | 8,952,800 | 37,884,828 | -1.64% |
| 2024-05-20 | 4.24 | 4.34 | 4.19 | 4.27 | 4.27 | qfq | 12,985,000 | 55,295,444 | 1.18% |
| 2024-05-17 | 4.17 | 4.23 | 4.13 | 4.22 | 4.22 | qfq | 9,083,000 | 37,966,814 | 0.72% |
| 2024-05-16 | 4.06 | 4.21 | 4.06 | 4.19 | 4.19 | qfq | 12,398,200 | 51,601,363 | 2.95% |
| 2024-05-15 | 4.06 | 4.12 | 4.04 | 4.07 | 4.07 | qfq | 7,731,400 | 31,599,752 | 0.49% |
| 2024-05-14 | 4.00 | 4.08 | 3.98 | 4.05 | 4.05 | qfq | 6,081,600 | 24,556,479 | 1.25% |
| 2024-05-13 | 4.06 | 4.06 | 3.92 | 4.00 | 4.00 | qfq | 8,934,600 | 35,705,033 | -1.48% |
| 2024-05-10 | 4.10 | 4.13 | 4.01 | 4.06 | 4.06 | qfq | 10,028,000 | 40,628,343 | -1.46% |
| 2024-05-09 | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | qfq | 7,914,200 | 32,677,607 | 1.23% |
| 2024-05-08 | 4.11 | 4.23 | 4.07 | 4.07 | 4.07 | qfq | 12,549,600 | 51,701,304 | -1.93% |
| 2024-05-07 | 4.16 | 4.20 | 4.12 | 4.15 | 4.15 | qfq | 12,677,383 | 52,705,486 | 0.48% |
| 2024-05-06 | 4.21 | 4.27 | 4.12 | 4.13 | 4.13 | qfq | 14,548,323 | 60,551,079 | -0.24% |
| 2024-04-30 | 4.20 | 4.23 | 4.10 | 4.14 | 4.14 | qfq | 15,126,967 | 62,718,118 | -3.04% |
| 2024-04-29 | 4.08 | 4.28 | 4.08 | 4.27 | 4.27 | qfq | 16,187,373 | 67,898,397 | 4.66% |
| 2024-04-26 | 4.11 | 4.15 | 4.05 | 4.08 | 4.08 | qfq | 14,374,733 | 58,741,578 | -0.73% |
| 2024-04-25 | 4.10 | 4.16 | 4.06 | 4.11 | 4.11 | qfq | 11,396,500 | 47,025,338 | -0.24% |
| 2024-04-24 | 4.09 | 4.13 | 4.02 | 4.12 | 4.12 | qfq | 16,437,901 | 67,232,479 | -0.24% |
| 2024-04-23 | 4.05 | 4.37 | 4.02 | 4.13 | 4.13 | qfq | 23,571,081 | 97,772,520 | 3.77% |
| 2024-04-22 | 4.14 | 4.16 | 3.95 | 3.98 | 3.98 | qfq | 16,514,800 | 66,487,934 | -0.25% |
| 2024-04-19 | 3.92 | 4.08 | 3.81 | 3.99 | 3.99 | qfq | 20,144,373 | 79,897,405 | 2.31% |
| 2024-04-18 | 4.04 | 4.11 | 3.86 | 3.90 | 3.90 | qfq | 19,990,488 | 79,220,404 | -0.51% |
| 2024-04-17 | 3.51 | 3.92 | 3.51 | 3.92 | 3.92 | qfq | 18,377,454 | 69,310,296 | 10.11% |
| 2024-04-16 | 3.93 | 3.93 | 3.56 | 3.56 | 3.56 | qfq | 21,341,760 | 77,113,957 | -9.87% |
| 2024-04-15 | 4.20 | 4.24 | 3.83 | 3.95 | 3.95 | qfq | 20,445,900 | 81,303,273 | -6.62% |
| 2024-04-12 | 4.34 | 4.38 | 4.22 | 4.23 | 4.23 | qfq | 8,223,700 | 35,221,357 | -2.31% |
| 2024-04-11 | 4.29 | 4.40 | 4.20 | 4.33 | 4.33 | qfq | 10,778,600 | 46,713,882 | 0.46% |
| 2024-04-10 | 4.49 | 4.50 | 4.22 | 4.31 | 4.31 | qfq | 13,144,700 | 56,795,062 | -3.36% |
| 2024-04-09 | 4.35 | 4.49 | 4.35 | 4.46 | 4.46 | qfq | 9,043,833 | 40,175,883 | 1.36% |
| 2024-04-08 | 4.51 | 4.55 | 4.38 | 4.40 | 4.40 | qfq | 11,884,200 | 53,101,775 | -2.65% |
| 2024-04-03 | 4.58 | 4.59 | 4.47 | 4.52 | 4.52 | qfq | 10,426,200 | 47,081,916 | -1.74% |
| 2024-04-02 | 4.60 | 4.65 | 4.58 | 4.60 | 4.60 | qfq | 13,490,250 | 62,188,320 | 0.00% |
| 2024-04-01 | 4.42 | 4.60 | 4.42 | 4.60 | 4.60 | qfq | 14,371,081 | 64,901,583 | 4.55% |
| 2024-03-29 | 4.35 | 4.42 | 4.35 | 4.40 | 4.40 | qfq | 8,852,400 | 38,865,959 | 1.15% |
| 2024-03-28 | 4.22 | 4.40 | 4.22 | 4.35 | 4.35 | qfq | 10,519,701 | 45,555,402 | 2.35% |
| 2024-03-27 | 4.46 | 4.48 | 4.24 | 4.25 | 4.25 | qfq | 11,080,000 | 48,284,523 | -4.06% |
| 2024-03-26 | 4.41 | 4.45 | 4.34 | 4.43 | 4.43 | qfq | 10,718,100 | 47,196,807 | 0.91% |
| 2024-03-25 | 4.46 | 4.53 | 4.38 | 4.39 | 4.39 | qfq | 11,751,800 | 52,294,181 | -1.79% |
| 2024-03-22 | 4.57 | 4.58 | 4.45 | 4.47 | 4.47 | qfq | 14,682,244 | 66,010,213 | -2.83% |
| 2024-03-21 | 4.61 | 4.64 | 4.48 | 4.60 | 4.60 | qfq | 18,566,400 | 84,411,378 | 1.10% |
| 2024-03-20 | 4.36 | 4.56 | 4.36 | 4.55 | 4.55 | qfq | 18,261,200 | 81,697,017 | 4.84% |
| 2024-03-19 | 4.43 | 4.46 | 4.33 | 4.34 | 4.34 | qfq | 12,821,400 | 56,272,491 | -1.59% |
| 2024-03-18 | 4.28 | 4.41 | 4.28 | 4.41 | 4.41 | qfq | 16,786,800 | 73,231,719 | 3.76% |
| 2024-03-15 | 4.19 | 4.25 | 4.14 | 4.25 | 4.25 | qfq | 11,053,969 | 46,510,629 | 1.67% |
| 2024-03-14 | 4.22 | 4.26 | 4.12 | 4.18 | 4.18 | qfq | 12,427,900 | 52,245,214 | -1.18% |
| 2024-03-13 | 4.28 | 4.31 | 4.20 | 4.23 | 4.23 | qfq | 12,857,900 | 54,421,546 | -0.70% |
| 2024-03-12 | 4.21 | 4.28 | 4.15 | 4.26 | 4.26 | qfq | 15,423,641 | 65,086,096 | 1.19% |
| 2024-03-11 | 4.14 | 4.24 | 4.14 | 4.21 | 4.21 | qfq | 15,733,300 | 66,042,688 | 1.69% |
| 2024-03-08 | 4.12 | 4.15 | 4.07 | 4.14 | 4.14 | qfq | 11,249,040 | 46,273,356 | 0.73% |
| 2024-03-07 | 4.10 | 4.22 | 4.09 | 4.11 | 4.11 | qfq | 19,490,960 | 80,900,310 | 0.24% |
| 2024-03-06 | 4.06 | 4.13 | 4.03 | 4.10 | 4.10 | qfq | 15,078,160 | 61,626,759 | 1.23% |
| 2024-03-05 | 4.13 | 4.15 | 4.02 | 4.05 | 4.05 | qfq | 18,412,001 | 74,857,494 | -3.34% |
| 2024-03-04 | 4.24 | 4.34 | 4.04 | 4.19 | 4.19 | qfq | 25,761,600 | 107,171,899 | 0.00% |
| 2024-03-01 | 4.07 | 4.26 | 4.06 | 4.19 | 4.19 | qfq | 29,130,700 | 120,605,096 | 2.95% |
| 2024-02-29 | 3.78 | 4.09 | 3.75 | 4.07 | 4.07 | qfq | 27,421,340 | 107,862,806 | 5.99% |
| 2024-02-28 | 4.29 | 4.39 | 3.84 | 3.84 | 3.84 | qfq | 37,473,600 | 154,859,530 | -9.86% |
| 2024-02-27 | 4.02 | 4.26 | 4.00 | 4.26 | 4.26 | qfq | 22,315,937 | 92,880,989 | 6.50% |
| 2024-02-26 | 3.90 | 4.15 | 3.87 | 4.00 | 4.00 | qfq | 23,647,078 | 94,306,100 | 2.83% |
| 2024-02-23 | 3.80 | 3.90 | 3.74 | 3.89 | 3.89 | qfq | 19,744,968 | 75,437,113 | 3.46% |
| 2024-02-22 | 3.69 | 3.77 | 3.63 | 3.76 | 3.76 | qfq | 17,692,710 | 65,751,263 | 1.62% |
| 2024-02-21 | 3.60 | 3.84 | 3.56 | 3.70 | 3.70 | qfq | 26,672,337 | 99,257,235 | 1.37% |
| 2024-02-20 | 3.52 | 3.76 | 3.42 | 3.65 | 3.65 | qfq | 24,455,081 | 88,720,727 | 4.29% |
| 2024-02-19 | 3.40 | 3.58 | 3.39 | 3.50 | 3.50 | qfq | 26,638,023 | 93,089,741 | 5.11% |
| 2024-02-08 | 3.04 | 3.34 | 2.90 | 3.33 | 3.33 | qfq | 35,978,440 | 111,515,242 | 8.47% |
| 2024-02-07 | 3.49 | 3.50 | 3.03 | 3.07 | 3.07 | qfq | 32,415,670 | 102,343,915 | -7.81% |
| 2024-02-06 | 3.39 | 3.53 | 3.15 | 3.33 | 3.33 | qfq | 31,334,200 | 101,726,323 | -4.86% |
| 2024-02-05 | 3.85 | 3.87 | 3.50 | 3.50 | 3.50 | qfq | 21,315,300 | 75,661,726 | -10.03% |
| 2024-02-02 | 4.15 | 4.23 | 3.75 | 3.89 | 3.89 | qfq | 14,995,500 | 59,489,572 | -4.89% |
| 2024-02-01 | 4.20 | 4.20 | 3.99 | 4.09 | 4.09 | qfq | 14,529,700 | 59,553,264 | -2.62% |
| 2024-01-31 | 4.47 | 4.48 | 4.18 | 4.20 | 4.20 | qfq | 13,653,600 | 58,795,822 | -5.41% |
| 2024-01-30 | 4.54 | 4.64 | 4.44 | 4.44 | 4.44 | qfq | 10,380,400 | 46,996,714 | -3.27% |
| 2024-01-29 | 4.75 | 4.81 | 4.56 | 4.59 | 4.59 | qfq | 11,532,900 | 53,764,902 | -3.37% |
| 2024-01-26 | 4.73 | 4.83 | 4.69 | 4.75 | 4.75 | qfq | 13,776,500 | 65,847,065 | 0.85% |
| 2024-01-25 | 4.53 | 4.72 | 4.50 | 4.71 | 4.71 | qfq | 16,736,965 | 77,183,905 | 4.67% |
| 2024-01-24 | 4.46 | 4.55 | 4.36 | 4.50 | 4.50 | qfq | 15,577,800 | 69,567,983 | 2.04% |
| 2024-01-23 | 4.46 | 4.48 | 4.33 | 4.41 | 4.41 | qfq | 12,526,198 | 54,946,389 | -0.23% |
| 2024-01-22 | 4.76 | 4.78 | 4.39 | 4.42 | 4.42 | qfq | 15,696,198 | 71,909,703 | -6.95% |
| 2024-01-19 | 4.85 | 4.87 | 4.73 | 4.75 | 4.75 | qfq | 8,827,000 | 42,346,342 | -1.86% |
| 2024-01-18 | 4.91 | 4.94 | 4.72 | 4.84 | 4.84 | qfq | 15,904,500 | 76,386,351 | -2.02% |
| 2024-01-17 | 5.07 | 5.10 | 4.94 | 4.94 | 4.94 | qfq | 12,782,500 | 63,869,698 | -2.76% |
| 2024-01-16 | 5.15 | 5.20 | 4.99 | 5.08 | 5.08 | qfq | 15,337,200 | 77,580,079 | -1.74% |
| 2024-01-15 | 5.18 | 5.26 | 5.11 | 5.17 | 5.17 | qfq | 15,210,833 | 78,546,959 | -1.15% |
| 2024-01-12 | 5.43 | 5.56 | 5.21 | 5.23 | 5.23 | qfq | 24,458,284 | 130,209,272 | -4.04% |
| 2024-01-11 | 5.30 | 5.47 | 5.29 | 5.45 | 5.45 | qfq | 16,018,100 | 86,969,751 | 2.44% |
| 2024-01-10 | 5.51 | 5.51 | 5.30 | 5.32 | 5.32 | qfq | 20,368,994 | 109,859,112 | -3.80% |
| 2024-01-09 | 5.51 | 5.59 | 5.46 | 5.53 | 5.53 | qfq | 17,302,100 | 95,522,326 | 0.00% |
| 2024-01-08 | 5.45 | 5.66 | 5.41 | 5.53 | 5.53 | qfq | 20,967,500 | 117,004,403 | -0.18% |
| 2024-01-05 | 5.75 | 5.75 | 5.50 | 5.54 | 5.54 | qfq | 26,427,500 | 148,174,513 | -2.98% |
| 2024-01-04 | 5.84 | 5.88 | 5.66 | 5.71 | 5.71 | qfq | 30,349,800 | 173,398,774 | -3.22% |
| 2024-01-03 | 6.01 | 6.07 | 5.83 | 5.90 | 5.90 | qfq | 42,460,030 | 251,282,456 | -2.48% |
| 2024-01-02 | 6.02 | 6.38 | 5.90 | 6.05 | 6.05 | qfq | 58,239,424 | 354,569,760 | 1.00% |
| 2023-12-29 | 5.74 | 6.12 | 5.69 | 5.99 | 5.99 | qfq | 54,723,341 | 326,960,276 | 2.92% |
| 2023-12-28 | 5.76 | 5.90 | 5.43 | 5.82 | 5.82 | qfq | 63,445,538 | 361,651,802 | -0.34% |
| 2023-12-27 | 6.20 | 6.21 | 5.78 | 5.84 | 5.84 | qfq | 73,212,400 | 429,968,777 | -9.03% |
| 2023-12-26 | 5.90 | 6.54 | 5.83 | 6.42 | 6.42 | qfq | 100,383,038 | 622,981,991 | 7.90% |
| 2023-12-25 | 5.73 | 6.28 | 5.70 | 5.95 | 5.95 | qfq | 97,258,136 | 578,917,366 | 4.20% |
| 2023-12-22 | 5.44 | 5.73 | 5.30 | 5.71 | 5.71 | qfq | 68,541,369 | 382,312,481 | 5.16% |
| 2023-12-21 | 5.31 | 5.45 | 5.24 | 5.43 | 5.43 | qfq | 20,638,700 | 110,741,568 | 1.50% |
| 2023-12-20 | 5.43 | 5.56 | 5.34 | 5.35 | 5.35 | qfq | 22,987,000 | 124,918,361 | -1.29% |
| 2023-12-19 | 5.49 | 5.51 | 5.34 | 5.42 | 5.42 | qfq | 29,999,400 | 162,277,948 | -1.63% |
| 2023-12-18 | 5.43 | 5.59 | 5.37 | 5.51 | 5.51 | qfq | 32,613,900 | 179,529,381 | 0.92% |
| 2023-12-15 | 5.44 | 5.49 | 5.38 | 5.46 | 5.46 | qfq | 9,325,700 | 50,691,880 | 0.37% |
| 2023-12-14 | 5.41 | 5.51 | 5.40 | 5.44 | 5.44 | qfq | 10,306,800 | 56,237,696 | 0.37% |
| 2023-12-13 | 5.46 | 5.53 | 5.40 | 5.42 | 5.42 | qfq | 12,959,688 | 70,634,853 | -1.63% |
| 2023-12-12 | 5.39 | 5.51 | 5.32 | 5.51 | 5.51 | qfq | 18,034,400 | 97,951,227 | 2.80% |
| 2023-12-11 | 5.43 | 5.56 | 5.32 | 5.36 | 5.36 | qfq | 20,346,400 | 109,715,278 | 0.75% |
| 2023-12-08 | 5.37 | 5.44 | 5.31 | 5.32 | 5.32 | qfq | 19,833,065 | 106,082,376 | -2.21% |
| 2023-12-07 | 5.52 | 5.56 | 5.43 | 5.44 | 5.44 | qfq | 12,761,500 | 69,906,317 | -1.81% |
| 2023-12-06 | 5.43 | 5.58 | 5.43 | 5.54 | 5.54 | qfq | 16,648,100 | 91,905,423 | 1.65% |
| 2023-12-05 | 5.48 | 5.54 | 5.42 | 5.45 | 5.45 | qfq | 12,838,200 | 70,213,944 | -0.91% |
| 2023-12-04 | 5.44 | 5.55 | 5.42 | 5.50 | 5.50 | qfq | 13,888,100 | 76,175,154 | 1.29% |
| 2023-12-01 | 5.29 | 5.46 | 5.23 | 5.43 | 5.43 | qfq | 16,743,500 | 90,148,848 | 2.84% |
| 2023-11-30 | 5.34 | 5.38 | 5.23 | 5.28 | 5.28 | qfq | 16,061,500 | 84,830,276 | -1.49% |
| 2023-11-29 | 5.49 | 5.49 | 5.34 | 5.36 | 5.36 | qfq | 14,786,665 | 79,906,942 | -2.01% |
| 2023-11-28 | 5.45 | 5.50 | 5.38 | 5.47 | 5.47 | qfq | 16,279,984 | 88,982,619 | 0.55% |
| 2023-11-27 | 5.46 | 5.49 | 5.40 | 5.44 | 5.44 | qfq | 17,758,700 | 96,526,971 | -1.09% |
| 2023-11-24 | 5.58 | 5.64 | 5.45 | 5.50 | 5.50 | qfq | 22,121,000 | 122,104,277 | -1.61% |
| 2023-11-23 | 5.58 | 5.64 | 5.53 | 5.59 | 5.59 | qfq | 22,101,100 | 123,618,717 | 0.90% |
| 2023-11-22 | 5.60 | 5.71 | 5.53 | 5.54 | 5.54 | qfq | 29,911,858 | 167,910,674 | -0.72% |
| 2023-11-21 | 5.53 | 5.69 | 5.53 | 5.58 | 5.58 | qfq | 34,036,600 | 191,382,001 | 0.18% |
| 2023-11-20 | 5.52 | 5.59 | 5.48 | 5.57 | 5.57 | qfq | 27,190,760 | 151,091,493 | 1.27% |
| 2023-11-17 | 5.47 | 5.53 | 5.45 | 5.50 | 5.50 | qfq | 22,902,141 | 125,835,418 | 0.73% |
| 2023-11-16 | 5.49 | 5.55 | 5.41 | 5.46 | 5.46 | qfq | 24,699,269 | 135,420,283 | -0.73% |
| 2023-11-15 | 5.55 | 5.60 | 5.46 | 5.50 | 5.50 | qfq | 27,393,059 | 150,703,938 | -1.08% |
| 2023-11-14 | 5.54 | 5.59 | 5.46 | 5.56 | 5.56 | qfq | 33,021,438 | 182,299,314 | -0.89% |
| 2023-11-13 | 5.53 | 5.62 | 5.48 | 5.61 | 5.61 | qfq | 31,563,538 | 175,359,402 | 1.63% |
| 2023-11-10 | 5.51 | 5.55 | 5.43 | 5.52 | 5.52 | qfq | 30,522,238 | 168,160,355 | 0.73% |
| 2023-11-09 | 5.70 | 5.73 | 5.46 | 5.48 | 5.48 | qfq | 57,334,297 | 318,693,428 | -5.35% |
| 2023-11-08 | 5.79 | 6.00 | 5.74 | 5.79 | 5.79 | qfq | 66,929,014 | 390,161,176 | -1.86% |
| 2023-11-07 | 5.75 | 6.09 | 5.72 | 5.90 | 5.90 | qfq | 93,076,200 | 546,707,491 | 1.55% |
| 2023-11-06 | 5.50 | 5.87 | 5.45 | 5.81 | 5.81 | qfq | 88,057,043 | 503,396,008 | 5.06% |
| 2023-11-03 | 5.48 | 5.62 | 5.37 | 5.53 | 5.53 | qfq | 69,921,293 | 383,403,269 | -1.95% |
| 2023-11-02 | 5.42 | 5.84 | 5.37 | 5.64 | 5.64 | qfq | 100,874,615 | 561,325,586 | 5.62% |
| 2023-11-01 | 5.54 | 5.54 | 5.33 | 5.34 | 5.34 | qfq | 74,418,287 | 401,497,226 | -6.48% |
| 2023-10-31 | 5.77 | 5.98 | 5.64 | 5.71 | 5.71 | qfq | 127,014,758 | 731,743,292 | -8.93% |
| 2023-10-30 | 6.23 | 7.30 | 6.21 | 6.27 | 6.27 | qfq | 165,745,555 | 1,096,022,460 | -8.87% |
| 2023-10-27 | 6.88 | 6.88 | 6.54 | 6.88 | 6.88 | qfq | 170,703,022 | 1,169,548,166 | 10.08% |
| 2023-10-26 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | qfq | 8,685,371 | 54,283,569 | 10.04% |
| 2023-10-25 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | qfq | 13,623,455 | 77,381,224 | 10.08% |
| 2023-10-24 | 5.10 | 5.40 | 4.86 | 5.16 | 5.16 | qfq | 71,863,928 | 365,402,351 | 3.20% |
| 2023-10-23 | 4.88 | 5.04 | 4.80 | 5.00 | 5.00 | qfq | 52,314,535 | 258,259,137 | 2.25% |
| 2023-10-20 | 4.62 | 5.10 | 4.60 | 4.89 | 4.89 | qfq | 49,638,966 | 243,180,997 | 5.39% |
| 2023-10-19 | 4.57 | 4.72 | 4.52 | 4.64 | 4.64 | qfq | 9,531,688 | 44,371,784 | 0.87% |
| 2023-10-18 | 4.70 | 4.70 | 4.59 | 4.60 | 4.60 | qfq | 7,230,600 | 33,609,105 | -2.54% |
| 2023-10-17 | 4.72 | 4.78 | 4.69 | 4.72 | 4.72 | qfq | 8,538,786 | 40,376,861 | 0.00% |
| 2023-10-16 | 4.67 | 4.78 | 4.63 | 4.72 | 4.72 | qfq | 11,648,800 | 54,999,166 | 1.29% |
| 2023-10-13 | 4.76 | 4.76 | 4.60 | 4.66 | 4.66 | qfq | 9,221,288 | 42,937,410 | -2.10% |
| 2023-10-12 | 4.63 | 4.80 | 4.62 | 4.76 | 4.76 | qfq | 9,895,472 | 46,696,871 | 2.81% |
| 2023-10-11 | 4.57 | 4.69 | 4.56 | 4.63 | 4.63 | qfq | 8,886,375 | 41,089,701 | 1.09% |
| 2023-10-10 | 4.68 | 4.71 | 4.56 | 4.58 | 4.58 | qfq | 8,932,313 | 41,298,775 | -1.51% |
| 2023-10-09 | 4.76 | 4.83 | 4.64 | 4.65 | 4.65 | qfq | 11,155,684 | 52,451,187 | -2.52% |
| 2023-09-28 | 4.73 | 4.79 | 4.70 | 4.77 | 4.77 | qfq | 11,346,100 | 53,918,788 | 0.85% |
| 2023-09-27 | 4.80 | 4.80 | 4.71 | 4.73 | 4.73 | qfq | 9,354,700 | 44,387,341 | -0.42% |
| 2023-09-26 | 4.80 | 4.92 | 4.74 | 4.75 | 4.75 | qfq | 13,523,200 | 65,093,194 | -0.21% |
| 2023-09-25 | 4.71 | 4.86 | 4.70 | 4.76 | 4.76 | qfq | 18,631,300 | 89,174,935 | 1.06% |
| 2023-09-22 | 4.56 | 4.74 | 4.55 | 4.71 | 4.71 | qfq | 13,834,800 | 64,575,426 | 3.29% |
| 2023-09-21 | 4.58 | 4.63 | 4.55 | 4.56 | 4.56 | qfq | 6,980,500 | 32,004,665 | -0.65% |
| 2023-09-20 | 4.59 | 4.64 | 4.56 | 4.59 | 4.59 | qfq | 5,933,100 | 27,253,649 | 0.00% |
| 2023-09-19 | 4.59 | 4.64 | 4.57 | 4.59 | 4.59 | qfq | 5,954,616 | 27,419,432 | 0.00% |
| 2023-09-18 | 4.54 | 4.62 | 4.49 | 4.59 | 4.59 | qfq | 5,784,500 | 26,387,943 | 0.66% |
| 2023-09-15 | 4.55 | 4.59 | 4.50 | 4.56 | 4.56 | qfq | 5,227,100 | 23,817,824 | 0.66% |
| 2023-09-14 | 4.53 | 4.55 | 4.49 | 4.53 | 4.53 | qfq | 6,684,784 | 30,242,131 | 0.00% |
| 2023-09-13 | 4.58 | 4.59 | 4.50 | 4.53 | 4.53 | qfq | 6,161,900 | 27,921,872 | -0.88% |
| 2023-09-12 | 4.63 | 4.63 | 4.55 | 4.57 | 4.57 | qfq | 5,814,400 | 26,589,406 | -1.08% |
| 2023-09-11 | 4.60 | 4.64 | 4.50 | 4.62 | 4.62 | qfq | 8,054,297 | 36,998,969 | 0.00% |
| 2023-09-08 | 4.61 | 4.67 | 4.59 | 4.62 | 4.62 | qfq | 5,917,700 | 27,336,118 | 0.43% |
| 2023-09-07 | 4.66 | 4.68 | 4.60 | 4.60 | 4.60 | qfq | 6,534,500 | 30,290,509 | -1.29% |
| 2023-09-06 | 4.71 | 4.72 | 4.64 | 4.66 | 4.66 | qfq | 6,719,500 | 31,317,245 | -1.27% |
| 2023-09-05 | 4.75 | 4.77 | 4.64 | 4.72 | 4.72 | qfq | 9,561,600 | 44,818,719 | -0.63% |
| 2023-09-04 | 4.63 | 4.75 | 4.63 | 4.75 | 4.75 | qfq | 11,888,900 | 55,990,727 | 2.81% |
| 2023-09-01 | 4.66 | 4.70 | 4.59 | 4.62 | 4.62 | qfq | 7,609,000 | 35,107,798 | -0.65% |
| 2023-08-31 | 4.74 | 4.78 | 4.63 | 4.65 | 4.65 | qfq | 10,472,000 | 48,884,946 | -2.11% |
| 2023-08-30 | 4.79 | 4.85 | 4.74 | 4.75 | 4.75 | qfq | 10,262,200 | 48,876,482 | -1.45% |
| 2023-08-29 | 4.71 | 4.83 | 4.71 | 4.82 | 4.82 | qfq | 12,131,300 | 57,997,583 | 1.26% |
| 2023-08-28 | 4.79 | 4.86 | 4.70 | 4.76 | 4.76 | qfq | 23,249,800 | 111,518,345 | 3.48% |
| 2023-08-25 | 4.63 | 4.73 | 4.57 | 4.60 | 4.60 | qfq | 10,854,150 | 50,498,704 | -0.22% |
| 2023-08-24 | 4.67 | 4.69 | 4.59 | 4.61 | 4.61 | qfq | 9,530,200 | 44,037,848 | -0.65% |
| 2023-08-23 | 4.72 | 4.72 | 4.63 | 4.64 | 4.64 | qfq | 9,842,400 | 45,951,503 | -1.69% |
| 2023-08-22 | 4.73 | 4.79 | 4.63 | 4.72 | 4.72 | qfq | 12,206,288 | 57,321,169 | 0.00% |
| 2023-08-21 | 4.74 | 4.86 | 4.72 | 4.72 | 4.72 | qfq | 13,586,600 | 64,775,525 | -0.42% |
| 2023-08-18 | 4.80 | 4.85 | 4.74 | 4.74 | 4.74 | qfq | 18,785,800 | 90,265,890 | -0.42% |
| 2023-08-17 | 4.68 | 4.76 | 4.62 | 4.76 | 4.76 | qfq | 18,328,400 | 86,346,019 | 1.71% |
| 2023-08-16 | 4.68 | 4.74 | 4.63 | 4.68 | 4.68 | qfq | 15,636,900 | 73,181,613 | -0.21% |
| 2023-08-15 | 4.72 | 4.74 | 4.62 | 4.69 | 4.69 | qfq | 16,059,800 | 74,979,771 | -0.85% |
| 2023-08-14 | 4.67 | 4.74 | 4.61 | 4.73 | 4.73 | qfq | 13,473,535 | 63,360,756 | 0.42% |
| 2023-08-11 | 4.78 | 4.84 | 4.70 | 4.71 | 4.71 | qfq | 17,012,200 | 80,758,836 | -1.26% |
| 2023-08-10 | 4.71 | 4.80 | 4.60 | 4.77 | 4.77 | qfq | 31,115,880 | 146,946,827 | 0.42% |
| 2023-08-09 | 4.89 | 4.95 | 4.73 | 4.75 | 4.75 | qfq | 40,193,523 | 193,489,195 | 0.21% |
| 2023-08-08 | 4.72 | 4.77 | 4.70 | 4.74 | 4.74 | qfq | 16,623,597 | 78,700,878 | 0.42% |
| 2023-08-07 | 4.79 | 4.79 | 4.70 | 4.72 | 4.72 | qfq | 20,602,136 | 97,459,785 | -0.84% |
| 2023-08-04 | 4.80 | 4.88 | 4.75 | 4.76 | 4.76 | qfq | 34,713,184 | 166,522,399 | 0.21% |
| 2023-08-03 | 4.90 | 4.92 | 4.68 | 4.75 | 4.75 | qfq | 45,921,900 | 218,343,797 | -3.46% |
| 2023-08-02 | 5.08 | 5.14 | 4.90 | 4.92 | 4.92 | qfq | 61,045,159 | 303,932,533 | -3.72% |
| 2023-08-01 | 5.24 | 5.37 | 4.99 | 5.11 | 5.11 | qfq | 99,941,572 | 511,696,156 | -5.19% |
| 2023-07-31 | 5.28 | 5.74 | 5.25 | 5.39 | 5.39 | qfq | 133,217,644 | 727,473,847 | -3.06% |
| 2023-07-28 | 5.56 | 5.56 | 5.00 | 5.56 | 5.56 | qfq | 136,366,739 | 738,042,051 | 10.10% |
| 2023-07-27 | 4.60 | 5.05 | 4.53 | 5.05 | 5.05 | qfq | 38,008,107 | 190,672,333 | 10.02% |
| 2023-07-26 | 4.50 | 4.60 | 4.50 | 4.59 | 4.59 | qfq | 10,854,913 | 49,637,768 | 1.32% |
| 2023-07-25 | 4.43 | 4.54 | 4.43 | 4.53 | 4.53 | qfq | 6,788,254 | 30,539,836 | 2.26% |
| 2023-07-24 | 4.44 | 4.45 | 4.38 | 4.43 | 4.43 | qfq | 4,231,204 | 18,694,729 | 0.23% |
| 2023-07-21 | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | qfq | 3,580,900 | 15,785,405 | 0.00% |
| 2023-07-20 | 4.42 | 4.44 | 4.39 | 4.42 | 4.42 | qfq | 4,275,600 | 18,902,640 | 0.23% |
| 2023-07-19 | 4.39 | 4.42 | 4.35 | 4.41 | 4.41 | qfq | 3,492,400 | 15,384,310 | 0.46% |
| 2023-07-18 | 4.38 | 4.41 | 4.36 | 4.39 | 4.39 | qfq | 5,244,900 | 22,992,158 | 0.46% |