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
顺威股份002676.SZ
最近收盘价4.662026-07-17
最近交易日2026-07-17
成交量（股）17,178,500
成交额（元）82,029,200
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-16 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.92 | 5.00 | 4.62 | 4.66 | 4.66 | qfq | 17,178,500 | 82,029,200 | -5.48% |
| 2026-07-16 | 4.82 | 5.02 | 4.77 | 4.93 | 4.93 | qfq | 12,626,400 | 62,235,317 | 1.86% |
| 2026-07-15 | 4.81 | 4.92 | 4.81 | 4.84 | 4.84 | qfq | 9,667,200 | 47,036,315 | 0.21% |
| 2026-07-14 | 4.72 | 4.85 | 4.66 | 4.83 | 4.83 | qfq | 9,804,580 | 46,626,051 | 1.68% |
| 2026-07-13 | 4.98 | 4.99 | 4.72 | 4.75 | 4.75 | qfq | 12,382,800 | 59,589,057 | -4.81% |
| 2026-07-10 | 4.91 | 5.10 | 4.80 | 4.99 | 4.99 | qfq | 13,961,100 | 69,566,693 | 1.22% |
| 2026-07-09 | 4.90 | 4.99 | 4.77 | 4.93 | 4.93 | qfq | 11,179,500 | 54,646,593 | -0.20% |
| 2026-07-08 | 5.01 | 5.04 | 4.90 | 4.94 | 4.94 | qfq | 10,477,800 | 51,933,707 | -1.20% |
| 2026-07-07 | 5.15 | 5.21 | 5.00 | 5.00 | 5.00 | qfq | 13,954,500 | 70,758,050 | -3.66% |
| 2026-07-06 | 5.30 | 5.37 | 5.19 | 5.19 | 5.19 | qfq | 13,269,304 | 69,506,459 | -2.63% |
| 2026-07-03 | 5.22 | 5.38 | 5.17 | 5.33 | 5.33 | qfq | 18,387,700 | 96,909,414 | 2.11% |
| 2026-07-02 | 5.25 | 5.45 | 5.15 | 5.22 | 5.22 | qfq | 20,132,760 | 106,309,169 | 0.00% |
| 2026-07-01 | 5.01 | 5.35 | 4.91 | 5.22 | 5.22 | qfq | 25,675,550 | 132,908,270 | 4.82% |
| 2026-06-30 | 4.81 | 5.14 | 4.77 | 4.98 | 4.98 | qfq | 19,423,790 | 96,819,692 | 2.68% |
| 2026-06-29 | 4.77 | 4.92 | 4.67 | 4.85 | 4.85 | qfq | 17,724,850 | 85,411,126 | 2.54% |
| 2026-06-26 | 4.84 | 4.93 | 4.73 | 4.73 | 4.73 | qfq | 14,263,300 | 68,587,582 | -1.66% |
| 2026-06-25 | 4.94 | 5.09 | 4.80 | 4.81 | 4.81 | qfq | 18,267,150 | 89,544,863 | -3.61% |
| 2026-06-24 | 5.13 | 5.18 | 4.96 | 4.99 | 4.99 | qfq | 15,030,526 | 75,731,652 | -2.92% |
| 2026-06-23 | 5.10 | 5.30 | 5.07 | 5.14 | 5.14 | qfq | 17,597,800 | 91,433,635 | -0.39% |
| 2026-06-22 | 5.11 | 5.16 | 4.94 | 5.16 | 5.16 | qfq | 20,840,380 | 104,713,086 | 0.00% |
| 2026-06-18 | 5.40 | 5.41 | 5.13 | 5.16 | 5.16 | qfq | 16,667,580 | 86,627,946 | -4.44% |
| 2026-06-17 | 5.61 | 5.66 | 5.40 | 5.40 | 5.40 | qfq | 16,414,142 | 89,570,095 | -4.93% |
| 2026-06-16 | 5.75 | 5.75 | 5.58 | 5.68 | 5.68 | qfq | 14,591,019 | 82,317,318 | -1.90% |
| 2026-06-15 | 5.62 | 5.79 | 5.60 | 5.79 | 5.79 | qfq | 16,762,879 | 95,947,048 | 2.84% |
| 2026-06-12 | 5.66 | 5.69 | 5.53 | 5.63 | 5.63 | qfq | 15,912,400 | 89,479,539 | 1.44% |
| 2026-06-11 | 5.60 | 5.67 | 5.45 | 5.55 | 5.55 | qfq | 17,138,079 | 94,947,352 | -2.63% |
| 2026-06-10 | 5.87 | 5.94 | 5.58 | 5.70 | 5.70 | qfq | 32,280,600 | 184,778,970 | -2.06% |
| 2026-06-09 | 5.33 | 5.82 | 5.31 | 5.82 | 5.81 | qfq | 20,183,754 | 114,742,263 | 10.02% |
| 2026-06-08 | 5.50 | 5.57 | 5.25 | 5.29 | 5.28 | qfq | 17,706,061 | 95,486,787 | -5.87% |
| 2026-06-05 | 5.55 | 5.68 | 5.45 | 5.62 | 5.61 | qfq | 17,089,958 | 95,176,055 | 0.54% |
| 2026-06-04 | 5.44 | 5.62 | 5.40 | 5.59 | 5.58 | qfq | 20,309,630 | 112,777,898 | 2.95% |
| 2026-06-03 | 5.39 | 5.47 | 5.34 | 5.43 | 5.42 | qfq | 9,374,140 | 50,792,765 | 0.56% |
| 2026-06-02 | 5.52 | 5.54 | 5.35 | 5.40 | 5.39 | qfq | 11,937,900 | 64,487,642 | -2.17% |
| 2026-06-01 | 5.32 | 5.56 | 5.29 | 5.52 | 5.51 | qfq | 14,202,080 | 78,026,667 | 3.56% |
| 2026-05-29 | 5.48 | 5.54 | 5.31 | 5.33 | 5.32 | qfq | 13,546,600 | 73,038,079 | -2.56% |
| 2026-05-28 | 5.44 | 5.53 | 5.37 | 5.47 | 5.46 | qfq | 13,749,300 | 75,007,347 | 0.74% |
| 2026-05-27 | 5.61 | 5.64 | 5.39 | 5.43 | 5.42 | qfq | 16,326,600 | 89,636,321 | -3.04% |
| 2026-05-26 | 5.69 | 5.69 | 5.52 | 5.60 | 5.59 | qfq | 14,610,002 | 81,669,003 | -2.10% |
| 2026-05-25 | 5.84 | 5.87 | 5.67 | 5.72 | 5.71 | qfq | 13,661,800 | 78,080,939 | -2.22% |
| 2026-05-22 | 5.80 | 5.90 | 5.75 | 5.85 | 5.84 | qfq | 12,076,498 | 70,576,206 | 0.86% |
| 2026-05-21 | 6.04 | 6.05 | 5.79 | 5.80 | 5.79 | qfq | 15,331,079 | 90,967,597 | -3.65% |
| 2026-05-20 | 6.06 | 6.08 | 5.96 | 6.02 | 6.01 | qfq | 14,905,364 | 89,394,183 | -1.47% |
| 2026-05-19 | 5.99 | 6.14 | 5.96 | 6.11 | 6.10 | qfq | 15,487,556 | 93,891,240 | 1.50% |
| 2026-05-18 | 6.25 | 6.25 | 5.95 | 6.02 | 6.01 | qfq | 25,770,658 | 155,674,708 | -3.99% |
| 2026-05-15 | 6.25 | 6.42 | 6.22 | 6.27 | 6.26 | qfq | 29,640,687 | 187,690,009 | -0.79% |
| 2026-05-14 | 6.72 | 6.74 | 6.30 | 6.32 | 6.31 | qfq | 43,379,226 | 278,989,731 | -5.95% |
| 2026-05-13 | 7.21 | 7.28 | 6.66 | 6.72 | 6.71 | qfq | 68,535,005 | 465,135,948 | -7.44% |
| 2026-05-12 | 7.66 | 7.66 | 7.21 | 7.26 | 7.25 | qfq | 53,251,100 | 394,571,633 | -5.10% |
| 2026-05-11 | 8.15 | 8.19 | 7.61 | 7.65 | 7.64 | qfq | 56,653,945 | 450,715,670 | -6.13% |
| 2026-05-08 | 7.75 | 8.23 | 7.70 | 8.15 | 8.14 | qfq | 62,761,956 | 502,680,335 | 4.35% |
| 2026-05-07 | 7.44 | 7.85 | 7.37 | 7.81 | 7.80 | qfq | 44,403,897 | 340,696,558 | 4.55% |
| 2026-05-06 | 7.10 | 7.47 | 7.06 | 7.47 | 7.46 | qfq | 32,634,544 | 237,325,626 | 4.92% |
| 2026-04-30 | 7.06 | 7.18 | 7.05 | 7.12 | 7.11 | qfq | 15,662,500 | 111,424,968 | 0.14% |
| 2026-04-29 | 7.03 | 7.18 | 7.03 | 7.11 | 7.10 | qfq | 13,336,600 | 94,817,681 | 0.42% |
| 2026-04-28 | 7.02 | 7.19 | 6.87 | 7.08 | 7.07 | qfq | 23,914,254 | 168,574,816 | 0.43% |
| 2026-04-27 | 6.71 | 7.14 | 6.71 | 7.05 | 7.04 | qfq | 24,943,205 | 174,563,273 | 4.14% |
| 2026-04-24 | 6.69 | 6.87 | 6.47 | 6.77 | 6.76 | qfq | 19,733,398 | 131,155,537 | 1.20% |
| 2026-04-23 | 6.78 | 6.80 | 6.62 | 6.69 | 6.68 | qfq | 13,156,400 | 87,922,076 | -1.47% |
| 2026-04-22 | 6.81 | 6.84 | 6.69 | 6.79 | 6.78 | qfq | 11,662,014 | 78,671,883 | -0.73% |
| 2026-04-21 | 6.97 | 6.98 | 6.78 | 6.84 | 6.83 | qfq | 13,334,400 | 91,301,519 | -2.15% |
| 2026-04-20 | 6.99 | 7.02 | 6.93 | 6.99 | 6.98 | qfq | 9,985,700 | 69,686,376 | -0.14% |
| 2026-04-17 | 6.94 | 7.06 | 6.88 | 7.00 | 6.99 | qfq | 14,486,800 | 101,079,414 | 0.86% |
| 2026-04-16 | 6.94 | 7.00 | 6.88 | 6.94 | 6.93 | qfq | 12,758,700 | 88,400,257 | -0.14% |
| 2026-04-15 | 7.10 | 7.16 | 6.91 | 6.95 | 6.94 | qfq | 16,769,000 | 117,509,980 | -1.84% |
| 2026-04-14 | 7.18 | 7.19 | 6.95 | 7.08 | 7.07 | qfq | 17,156,300 | 120,678,470 | -0.28% |
| 2026-04-13 | 6.80 | 7.20 | 6.74 | 7.10 | 7.09 | qfq | 23,634,250 | 165,074,275 | 3.65% |
| 2026-04-10 | 7.10 | 7.10 | 6.85 | 6.85 | 6.84 | qfq | 21,188,600 | 147,379,319 | -3.25% |
| 2026-04-09 | 6.93 | 7.21 | 6.91 | 7.08 | 7.07 | qfq | 33,423,390 | 237,168,528 | 1.43% |
| 2026-04-08 | 6.72 | 7.09 | 6.65 | 6.98 | 6.97 | qfq | 29,513,499 | 203,601,930 | 5.12% |
| 2026-04-07 | 6.82 | 6.84 | 6.62 | 6.64 | 6.63 | qfq | 19,081,076 | 127,851,221 | -2.64% |
| 2026-04-03 | 6.90 | 7.04 | 6.79 | 6.82 | 6.81 | qfq | 30,597,765 | 211,107,239 | -2.29% |
| 2026-04-02 | 6.62 | 7.00 | 6.44 | 6.98 | 6.97 | qfq | 35,289,285 | 238,013,915 | 5.28% |
| 2026-04-01 | 6.58 | 6.63 | 6.51 | 6.63 | 6.62 | qfq | 8,753,600 | 57,557,454 | 2.47% |
| 2026-03-31 | 6.59 | 6.68 | 6.46 | 6.47 | 6.46 | qfq | 8,739,900 | 57,381,740 | -1.82% |
| 2026-03-30 | 6.48 | 6.59 | 6.43 | 6.59 | 6.58 | qfq | 8,327,411 | 54,354,597 | 1.07% |
| 2026-03-27 | 6.42 | 6.56 | 6.42 | 6.52 | 6.51 | qfq | 7,918,700 | 51,556,030 | 0.31% |
| 2026-03-26 | 6.58 | 6.70 | 6.48 | 6.50 | 6.49 | qfq | 9,733,511 | 63,874,064 | -1.52% |
| 2026-03-25 | 6.59 | 6.62 | 6.54 | 6.60 | 6.59 | qfq | 11,308,300 | 74,332,309 | 1.07% |
| 2026-03-24 | 6.49 | 6.57 | 6.37 | 6.53 | 6.52 | qfq | 17,949,199 | 116,268,191 | 2.83% |
| 2026-03-23 | 6.58 | 6.66 | 6.30 | 6.35 | 6.34 | qfq | 15,094,441 | 97,786,646 | -4.80% |
| 2026-03-20 | 6.90 | 6.93 | 6.67 | 6.67 | 6.66 | qfq | 12,628,600 | 85,906,859 | -2.91% |
| 2026-03-19 | 7.06 | 7.10 | 6.84 | 6.87 | 6.86 | qfq | 10,928,814 | 75,831,406 | -3.65% |
| 2026-03-18 | 7.07 | 7.13 | 6.99 | 7.13 | 7.12 | qfq | 8,409,250 | 59,364,596 | 1.57% |
| 2026-03-17 | 7.20 | 7.22 | 7.02 | 7.02 | 7.01 | qfq | 8,489,300 | 60,476,543 | -2.09% |
| 2026-03-16 | 7.20 | 7.22 | 7.11 | 7.17 | 7.16 | qfq | 7,516,200 | 53,830,068 | 0.00% |
| 2026-03-13 | 7.26 | 7.28 | 7.16 | 7.17 | 7.16 | qfq | 7,884,400 | 56,880,597 | -0.83% |
| 2026-03-12 | 7.35 | 7.38 | 7.21 | 7.23 | 7.22 | qfq | 9,677,400 | 70,251,157 | -2.03% |
| 2026-03-11 | 7.48 | 7.50 | 7.37 | 7.38 | 7.37 | qfq | 7,983,800 | 59,304,753 | -1.20% |
| 2026-03-10 | 7.36 | 7.48 | 7.35 | 7.47 | 7.46 | qfq | 9,495,850 | 70,630,019 | 2.47% |
| 2026-03-09 | 7.40 | 7.40 | 7.18 | 7.29 | 7.28 | qfq | 10,986,490 | 79,873,293 | -2.15% |
| 2026-03-06 | 7.27 | 7.53 | 7.26 | 7.45 | 7.44 | qfq | 10,792,800 | 80,515,680 | 2.19% |
| 2026-03-05 | 7.32 | 7.40 | 7.24 | 7.29 | 7.28 | qfq | 9,844,800 | 71,938,391 | 1.11% |
| 2026-03-04 | 7.15 | 7.30 | 7.13 | 7.21 | 7.20 | qfq | 10,045,148 | 72,560,636 | -0.41% |
| 2026-03-03 | 7.61 | 7.65 | 7.24 | 7.24 | 7.23 | qfq | 16,009,589 | 118,824,662 | -4.61% |
| 2026-03-02 | 7.80 | 7.85 | 7.58 | 7.59 | 7.58 | qfq | 16,647,791 | 127,608,469 | -4.53% |
| 2026-02-27 | 7.98 | 7.98 | 7.85 | 7.95 | 7.94 | qfq | 9,401,541 | 74,354,376 | -0.13% |
| 2026-02-26 | 8.05 | 8.06 | 7.93 | 7.96 | 7.95 | qfq | 10,113,500 | 80,667,740 | -1.12% |
| 2026-02-25 | 8.07 | 8.14 | 8.01 | 8.05 | 8.04 | qfq | 7,986,398 | 64,511,795 | -0.12% |
| 2026-02-24 | 8.06 | 8.08 | 7.94 | 8.06 | 8.05 | qfq | 9,664,869 | 77,676,302 | 1.90% |
| 2026-02-13 | 7.89 | 8.10 | 7.85 | 7.91 | 7.90 | qfq | 10,989,480 | 87,918,282 | -0.13% |
| 2026-02-12 | 8.06 | 8.08 | 7.91 | 7.92 | 7.91 | qfq | 12,521,000 | 99,695,114 | -1.98% |
| 2026-02-11 | 8.09 | 8.12 | 8.05 | 8.08 | 8.07 | qfq | 6,860,700 | 55,482,111 | -0.25% |
| 2026-02-10 | 8.07 | 8.24 | 8.03 | 8.10 | 8.09 | qfq | 11,384,060 | 92,369,811 | 0.50% |
| 2026-02-09 | 8.06 | 8.10 | 8.01 | 8.06 | 8.05 | qfq | 8,306,000 | 66,941,721 | 0.88% |
| 2026-02-06 | 7.99 | 8.10 | 7.90 | 7.99 | 7.98 | qfq | 9,596,600 | 76,957,739 | -0.50% |
| 2026-02-05 | 8.08 | 8.12 | 7.98 | 8.03 | 8.02 | qfq | 10,485,600 | 84,291,794 | -1.35% |
| 2026-02-04 | 8.08 | 8.30 | 8.07 | 8.14 | 8.13 | qfq | 13,541,900 | 110,663,597 | 0.37% |
| 2026-02-03 | 7.99 | 8.13 | 7.97 | 8.11 | 8.10 | qfq | 13,507,100 | 109,011,737 | 2.27% |
| 2026-02-02 | 8.26 | 8.32 | 7.91 | 7.93 | 7.92 | qfq | 17,751,400 | 143,374,208 | -4.11% |
| 2026-01-30 | 8.03 | 8.49 | 7.99 | 8.27 | 8.26 | qfq | 22,015,220 | 181,736,600 | 2.48% |
| 2026-01-29 | 8.39 | 8.39 | 8.06 | 8.07 | 8.06 | qfq | 19,712,779 | 161,351,116 | -3.70% |
| 2026-01-28 | 8.65 | 8.67 | 8.37 | 8.38 | 8.37 | qfq | 15,261,500 | 129,006,783 | -3.01% |
| 2026-01-27 | 8.63 | 8.71 | 8.35 | 8.64 | 8.63 | qfq | 18,269,863 | 155,906,084 | -0.80% |
| 2026-01-26 | 8.78 | 9.14 | 8.63 | 8.71 | 8.70 | qfq | 29,479,399 | 260,706,468 | -0.23% |
| 2026-01-23 | 8.61 | 8.75 | 8.53 | 8.73 | 8.71 | qfq | 19,428,348 | 168,746,312 | 1.28% |
| 2026-01-22 | 8.63 | 8.65 | 8.49 | 8.62 | 8.61 | qfq | 15,275,380 | 130,951,335 | -0.12% |
| 2026-01-21 | 8.50 | 8.73 | 8.40 | 8.63 | 8.62 | qfq | 21,449,100 | 185,025,783 | 0.82% |
| 2026-01-20 | 8.46 | 8.78 | 8.42 | 8.56 | 8.55 | qfq | 21,855,500 | 187,496,557 | 1.30% |
| 2026-01-19 | 8.26 | 8.48 | 8.21 | 8.45 | 8.44 | qfq | 18,233,360 | 153,346,572 | 1.56% |
| 2026-01-16 | 8.31 | 8.53 | 8.20 | 8.32 | 8.31 | qfq | 15,954,800 | 132,603,724 | 0.48% |
| 2026-01-15 | 8.47 | 8.49 | 8.22 | 8.28 | 8.27 | qfq | 18,538,949 | 154,166,976 | -2.36% |
| 2026-01-14 | 8.32 | 8.62 | 8.31 | 8.48 | 8.47 | qfq | 23,691,700 | 200,825,336 | 1.44% |
| 2026-01-13 | 8.77 | 8.79 | 8.34 | 8.36 | 8.35 | qfq | 28,102,700 | 237,641,953 | -3.69% |
| 2026-01-12 | 8.48 | 8.68 | 8.35 | 8.68 | 8.67 | qfq | 29,324,399 | 251,199,229 | 2.48% |
| 2026-01-09 | 8.36 | 8.50 | 8.32 | 8.47 | 8.46 | qfq | 21,515,459 | 181,289,924 | 1.32% |
| 2026-01-08 | 8.25 | 8.40 | 8.21 | 8.36 | 8.35 | qfq | 15,187,890 | 126,564,798 | 1.33% |
| 2026-01-07 | 8.47 | 8.47 | 8.20 | 8.25 | 8.24 | qfq | 16,536,280 | 137,297,295 | -2.25% |
| 2026-01-06 | 8.27 | 8.53 | 8.22 | 8.44 | 8.43 | qfq | 20,596,750 | 172,803,039 | 1.93% |
| 2026-01-05 | 8.23 | 8.33 | 8.15 | 8.28 | 8.27 | qfq | 16,640,500 | 136,606,061 | 0.49% |
| 2025-12-31 | 8.35 | 8.35 | 8.19 | 8.24 | 8.23 | qfq | 12,824,000 | 106,005,225 | -1.08% |
| 2025-12-30 | 8.40 | 8.48 | 8.28 | 8.33 | 8.32 | qfq | 12,422,048 | 103,865,730 | -0.95% |
| 2025-12-29 | 8.58 | 8.61 | 8.35 | 8.41 | 8.40 | qfq | 16,764,894 | 142,018,091 | -0.83% |
| 2025-12-26 | 8.56 | 8.62 | 8.36 | 8.48 | 8.47 | qfq | 27,470,100 | 232,590,484 | 0.36% |
| 2025-12-25 | 8.35 | 8.45 | 8.28 | 8.45 | 8.44 | qfq | 19,880,050 | 166,325,959 | 1.93% |
| 2025-12-24 | 8.15 | 8.39 | 8.14 | 8.29 | 8.28 | qfq | 12,902,530 | 106,660,475 | 0.73% |
| 2025-12-23 | 8.30 | 8.40 | 8.15 | 8.23 | 8.22 | qfq | 15,078,900 | 124,290,985 | -1.20% |
| 2025-12-22 | 8.22 | 8.42 | 8.16 | 8.33 | 8.32 | qfq | 16,480,780 | 137,118,028 | 1.22% |
| 2025-12-19 | 8.19 | 8.33 | 8.16 | 8.23 | 8.22 | qfq | 17,817,850 | 146,779,716 | 0.49% |
| 2025-12-18 | 8.39 | 8.45 | 8.15 | 8.19 | 8.18 | qfq | 23,639,050 | 194,684,228 | -2.27% |
| 2025-12-17 | 8.40 | 8.46 | 8.18 | 8.38 | 8.37 | qfq | 21,521,100 | 179,027,212 | -0.59% |
| 2025-12-16 | 8.69 | 8.76 | 8.28 | 8.43 | 8.42 | qfq | 43,767,299 | 370,376,818 | -3.88% |
| 2025-12-15 | 7.96 | 8.77 | 7.88 | 8.77 | 8.75 | qfq | 30,750,953 | 260,352,363 | 10.04% |
| 2025-12-12 | 7.91 | 8.08 | 7.89 | 7.97 | 7.96 | qfq | 11,180,399 | 89,259,696 | 0.13% |
| 2025-12-11 | 8.22 | 8.42 | 7.95 | 7.96 | 7.95 | qfq | 20,081,640 | 162,883,371 | -2.93% |
| 2025-12-10 | 8.00 | 8.35 | 7.95 | 8.20 | 8.19 | qfq | 24,681,200 | 201,587,162 | 2.12% |
| 2025-12-09 | 7.99 | 8.13 | 7.97 | 8.03 | 8.02 | qfq | 11,342,900 | 91,218,817 | 0.00% |
| 2025-12-08 | 8.01 | 8.08 | 7.91 | 8.03 | 8.02 | qfq | 11,204,900 | 89,512,164 | 0.25% |
| 2025-12-05 | 7.81 | 8.05 | 7.73 | 8.01 | 8.00 | qfq | 13,879,550 | 110,165,209 | 2.30% |
| 2025-12-04 | 7.83 | 8.05 | 7.73 | 7.83 | 7.82 | qfq | 16,742,700 | 131,731,761 | 0.00% |
| 2025-12-03 | 7.86 | 7.90 | 7.74 | 7.83 | 7.82 | qfq | 10,922,880 | 85,375,689 | -0.38% |
| 2025-12-02 | 8.04 | 8.05 | 7.80 | 7.86 | 7.85 | qfq | 11,778,780 | 92,742,948 | -2.00% |
| 2025-12-01 | 7.99 | 8.03 | 7.92 | 8.02 | 8.01 | qfq | 12,130,380 | 96,808,857 | 0.75% |
| 2025-11-28 | 7.80 | 8.03 | 7.75 | 7.96 | 7.95 | qfq | 14,357,680 | 113,451,264 | 2.45% |
| 2025-11-27 | 7.83 | 7.91 | 7.77 | 7.77 | 7.76 | qfq | 10,445,600 | 81,914,283 | -1.02% |
| 2025-11-26 | 7.95 | 8.10 | 7.83 | 7.85 | 7.84 | qfq | 15,147,042 | 120,597,826 | -1.13% |
| 2025-11-25 | 7.99 | 8.08 | 7.94 | 7.94 | 7.93 | qfq | 14,885,600 | 119,155,103 | 0.38% |
| 2025-11-24 | 7.80 | 8.01 | 7.78 | 7.91 | 7.90 | qfq | 16,890,599 | 133,511,283 | 2.20% |
| 2025-11-21 | 8.09 | 8.16 | 7.68 | 7.74 | 7.73 | qfq | 26,384,542 | 207,464,101 | -5.26% |
| 2025-11-20 | 8.35 | 8.43 | 8.13 | 8.17 | 8.16 | qfq | 17,214,800 | 141,702,513 | -1.45% |
| 2025-11-19 | 8.59 | 8.70 | 8.25 | 8.29 | 8.28 | qfq | 28,653,201 | 241,943,653 | -3.94% |
| 2025-11-18 | 8.99 | 9.02 | 8.60 | 8.63 | 8.62 | qfq | 25,022,672 | 218,279,800 | -4.00% |
| 2025-11-17 | 9.23 | 9.29 | 8.96 | 8.99 | 8.97 | qfq | 25,747,600 | 232,846,187 | -3.54% |
| 2025-11-14 | 9.61 | 9.63 | 9.30 | 9.32 | 9.30 | qfq | 37,131,320 | 349,524,536 | -3.82% |
| 2025-11-13 | 10.00 | 10.00 | 9.60 | 9.69 | 9.67 | qfq | 58,569,520 | 569,075,665 | -2.02% |
| 2025-11-12 | 9.75 | 10.43 | 9.60 | 9.89 | 9.87 | qfq | 102,285,332 | 1,026,550,596 | 2.17% |
| 2025-11-11 | 8.81 | 9.68 | 8.60 | 9.68 | 9.66 | qfq | 55,932,158 | 520,442,612 | 10.00% |
| 2025-11-10 | 8.40 | 8.99 | 8.38 | 8.80 | 8.78 | qfq | 44,342,610 | 389,934,559 | 4.64% |
| 2025-11-07 | 8.49 | 8.55 | 8.32 | 8.41 | 8.40 | qfq | 13,136,900 | 110,649,310 | -0.94% |
| 2025-11-06 | 8.50 | 8.53 | 8.38 | 8.49 | 8.48 | qfq | 11,014,300 | 93,125,169 | -0.12% |
| 2025-11-05 | 8.46 | 8.58 | 8.41 | 8.50 | 8.49 | qfq | 8,929,399 | 76,086,264 | -0.35% |
| 2025-11-04 | 8.73 | 8.75 | 8.46 | 8.53 | 8.52 | qfq | 15,099,480 | 129,114,590 | -2.29% |
| 2025-11-03 | 8.51 | 8.79 | 8.51 | 8.73 | 8.71 | qfq | 19,145,980 | 166,213,959 | 2.11% |
| 2025-10-31 | 8.36 | 8.59 | 8.32 | 8.55 | 8.54 | qfq | 16,482,300 | 140,412,657 | 2.27% |
| 2025-10-30 | 8.65 | 8.67 | 8.33 | 8.36 | 8.35 | qfq | 21,219,077 | 179,003,125 | -3.13% |
| 2025-10-29 | 8.60 | 8.64 | 8.42 | 8.63 | 8.62 | qfq | 21,302,000 | 181,718,417 | 0.58% |
| 2025-10-28 | 8.75 | 8.78 | 8.56 | 8.58 | 8.57 | qfq | 23,682,009 | 204,316,956 | -1.94% |
| 2025-10-27 | 9.09 | 9.15 | 8.72 | 8.75 | 8.73 | qfq | 28,175,668 | 249,386,141 | -3.21% |
| 2025-10-24 | 9.16 | 9.30 | 9.02 | 9.04 | 9.02 | qfq | 15,191,475 | 138,848,294 | -1.31% |
| 2025-10-23 | 9.31 | 9.31 | 9.03 | 9.16 | 9.14 | qfq | 12,258,199 | 111,594,631 | -1.72% |
| 2025-10-22 | 9.25 | 9.44 | 9.19 | 9.32 | 9.30 | qfq | 15,395,498 | 143,268,058 | 0.22% |
| 2025-10-21 | 9.08 | 9.35 | 9.07 | 9.30 | 9.28 | qfq | 12,399,349 | 114,543,066 | 2.20% |
| 2025-10-20 | 9.01 | 9.22 | 9.00 | 9.10 | 9.08 | qfq | 10,253,948 | 93,277,755 | 1.11% |
| 2025-10-17 | 9.17 | 9.26 | 8.95 | 9.00 | 8.98 | qfq | 15,019,098 | 136,096,752 | -1.75% |
| 2025-10-16 | 9.31 | 9.34 | 9.13 | 9.16 | 9.14 | qfq | 12,234,107 | 112,689,464 | -1.61% |
| 2025-10-15 | 9.14 | 9.32 | 9.04 | 9.31 | 9.29 | qfq | 14,102,598 | 129,991,644 | 2.08% |
| 2025-10-14 | 9.38 | 9.56 | 9.10 | 9.12 | 9.10 | qfq | 18,652,359 | 173,284,465 | -2.88% |
| 2025-10-13 | 8.79 | 9.39 | 8.77 | 9.39 | 9.37 | qfq | 19,965,799 | 182,783,125 | -1.37% |
| 2025-10-10 | 9.55 | 9.74 | 9.45 | 9.52 | 9.50 | qfq | 18,153,200 | 173,786,220 | -0.31% |
| 2025-10-09 | 9.66 | 9.70 | 9.46 | 9.55 | 9.53 | qfq | 22,351,900 | 212,840,357 | -1.24% |
| 2025-09-30 | 9.83 | 9.96 | 9.62 | 9.67 | 9.65 | qfq | 18,404,100 | 179,601,611 | -1.53% |
| 2025-09-29 | 9.88 | 9.93 | 9.41 | 9.82 | 9.80 | qfq | 23,275,260 | 226,573,293 | -1.11% |
| 2025-09-26 | 10.04 | 10.16 | 9.68 | 9.93 | 9.91 | qfq | 25,075,449 | 249,725,699 | -1.19% |
| 2025-09-25 | 10.18 | 10.44 | 10.03 | 10.05 | 10.03 | qfq | 18,062,996 | 183,935,259 | -1.28% |
| 2025-09-24 | 10.17 | 10.26 | 10.07 | 10.18 | 10.16 | qfq | 15,532,099 | 157,809,905 | -0.29% |
| 2025-09-23 | 10.55 | 10.55 | 9.87 | 10.21 | 10.19 | qfq | 28,127,840 | 284,850,381 | -2.95% |
| 2025-09-22 | 10.58 | 10.70 | 10.40 | 10.52 | 10.50 | qfq | 19,970,700 | 210,120,300 | -0.47% |
| 2025-09-19 | 10.51 | 10.65 | 10.41 | 10.57 | 10.55 | qfq | 22,512,300 | 236,655,814 | -0.19% |
| 2025-09-18 | 10.97 | 11.16 | 10.42 | 10.59 | 10.57 | qfq | 44,672,123 | 483,913,620 | -2.40% |
| 2025-09-17 | 11.33 | 11.40 | 10.78 | 10.85 | 10.83 | qfq | 50,935,043 | 559,740,579 | -4.24% |
| 2025-09-16 | 10.33 | 11.33 | 10.33 | 11.33 | 11.31 | qfq | 24,032,070 | 267,455,667 | 10.00% |
| 2025-09-15 | 10.55 | 10.57 | 10.25 | 10.30 | 10.28 | qfq | 26,614,560 | 275,520,757 | -2.65% |
| 2025-09-12 | 10.86 | 11.11 | 10.58 | 10.58 | 10.56 | qfq | 22,732,260 | 244,395,671 | -1.58% |
| 2025-09-11 | 10.74 | 10.78 | 10.56 | 10.75 | 10.73 | qfq | 19,819,480 | 211,981,913 | 1.03% |
| 2025-09-10 | 10.69 | 10.78 | 10.53 | 10.64 | 10.62 | qfq | 17,267,294 | 183,788,130 | -0.47% |
| 2025-09-09 | 11.11 | 11.14 | 10.68 | 10.69 | 10.67 | qfq | 34,285,530 | 373,401,983 | -3.26% |
| 2025-09-08 | 11.44 | 11.59 | 10.95 | 11.05 | 11.03 | qfq | 58,913,550 | 661,960,696 | 0.64% |
| 2025-09-05 | 9.95 | 10.98 | 9.73 | 10.98 | 10.96 | qfq | 35,974,310 | 373,717,199 | 10.02% |
| 2025-09-04 | 10.35 | 10.55 | 9.83 | 9.98 | 9.96 | qfq | 37,366,980 | 381,842,022 | -3.57% |
| 2025-09-03 | 10.61 | 10.77 | 10.30 | 10.35 | 10.33 | qfq | 26,408,890 | 276,552,536 | -1.90% |
| 2025-09-02 | 10.89 | 10.94 | 10.24 | 10.55 | 10.53 | qfq | 49,113,180 | 516,268,142 | -2.68% |
| 2025-09-01 | 10.92 | 11.13 | 10.24 | 10.84 | 10.82 | qfq | 55,862,110 | 599,812,847 | -3.64% |
| 2025-08-29 | 11.69 | 11.69 | 11.21 | 11.25 | 11.23 | qfq | 39,009,960 | 443,941,543 | -3.02% |
| 2025-08-28 | 11.52 | 11.60 | 11.01 | 11.60 | 11.58 | qfq | 43,378,805 | 489,882,045 | 0.69% |
| 2025-08-27 | 11.96 | 12.38 | 11.50 | 11.52 | 11.50 | qfq | 55,484,120 | 663,227,360 | -4.16% |
| 2025-08-26 | 11.78 | 12.30 | 11.78 | 12.02 | 12.00 | qfq | 62,489,045 | 753,356,630 | 4.98% |
| 2025-08-25 | 10.94 | 11.65 | 10.35 | 11.45 | 11.43 | qfq | 73,787,050 | 819,630,945 | 4.00% |
| 2025-08-22 | 11.32 | 11.37 | 10.94 | 11.01 | 10.99 | qfq | 39,197,344 | 434,916,939 | -2.74% |
| 2025-08-21 | 11.62 | 11.62 | 11.21 | 11.32 | 11.30 | qfq | 41,350,484 | 470,386,402 | -3.00% |
| 2025-08-20 | 11.82 | 11.93 | 11.51 | 11.67 | 11.65 | qfq | 48,686,602 | 570,043,537 | -1.35% |
| 2025-08-19 | 12.44 | 12.57 | 11.38 | 11.83 | 11.81 | qfq | 84,517,592 | 1,004,113,187 | -3.11% |
| 2025-08-18 | 12.20 | 12.66 | 12.04 | 12.21 | 12.19 | qfq | 82,772,224 | 1,023,388,565 | 3.91% |
| 2025-08-15 | 11.54 | 12.40 | 11.32 | 11.75 | 11.73 | qfq | 90,329,648 | 1,066,918,276 | 1.91% |
| 2025-08-14 | 11.13 | 11.97 | 10.94 | 11.53 | 11.51 | qfq | 87,449,934 | 989,059,791 | 2.22% |
| 2025-08-13 | 10.84 | 11.51 | 10.60 | 11.28 | 11.26 | qfq | 80,383,558 | 883,624,963 | 7.63% |
| 2025-08-12 | 9.67 | 10.48 | 9.66 | 10.48 | 10.46 | qfq | 65,457,250 | 662,000,374 | 9.97% |
| 2025-08-11 | 9.24 | 9.65 | 9.23 | 9.53 | 9.51 | qfq | 50,696,820 | 480,138,247 | 3.03% |
| 2025-08-08 | 8.78 | 9.50 | 8.78 | 9.25 | 9.23 | qfq | 70,068,550 | 646,799,674 | 2.44% |
| 2025-08-07 | 8.80 | 9.34 | 8.61 | 9.03 | 9.01 | qfq | 84,822,805 | 760,739,454 | 4.88% |
| 2025-08-06 | 8.93 | 8.93 | 8.24 | 8.61 | 8.60 | qfq | 125,863,114 | 1,087,840,020 | 6.03% |
| 2025-08-05 | 7.46 | 8.12 | 7.45 | 8.12 | 8.11 | qfq | 15,790,210 | 126,464,153 | 10.03% |
| 2025-08-04 | 7.19 | 7.43 | 7.12 | 7.38 | 7.37 | qfq | 15,985,120 | 116,643,314 | 2.64% |
| 2025-08-01 | 7.18 | 7.24 | 7.10 | 7.19 | 7.18 | qfq | 15,988,740 | 114,841,646 | -0.55% |
| 2025-07-31 | 7.38 | 7.42 | 7.18 | 7.23 | 7.22 | qfq | 16,898,850 | 123,190,319 | -2.03% |
| 2025-07-30 | 7.45 | 7.45 | 7.35 | 7.38 | 7.37 | qfq | 13,260,010 | 98,128,053 | -0.54% |
| 2025-07-29 | 7.62 | 7.64 | 7.34 | 7.42 | 7.41 | qfq | 22,847,800 | 170,142,666 | -3.26% |
| 2025-07-28 | 7.70 | 7.90 | 7.64 | 7.67 | 7.66 | qfq | 19,903,140 | 154,172,178 | 0.26% |
| 2025-07-25 | 7.59 | 7.72 | 7.54 | 7.65 | 7.64 | qfq | 15,714,300 | 120,264,273 | 0.53% |
| 2025-07-24 | 7.69 | 7.72 | 7.47 | 7.61 | 7.60 | qfq | 30,408,930 | 230,212,871 | -1.04% |
| 2025-07-23 | 7.75 | 7.84 | 7.67 | 7.69 | 7.68 | qfq | 16,474,560 | 127,693,860 | -0.65% |
| 2025-07-22 | 7.88 | 7.95 | 7.66 | 7.74 | 7.73 | qfq | 16,542,877 | 127,684,722 | -0.51% |
| 2025-07-21 | 7.80 | 7.85 | 7.58 | 7.78 | 7.77 | qfq | 17,707,460 | 136,955,191 | -0.64% |
| 2025-07-18 | 7.80 | 7.92 | 7.73 | 7.83 | 7.82 | qfq | 21,435,850 | 167,475,299 | 0.38% |
| 2025-07-17 | 7.77 | 7.84 | 7.70 | 7.80 | 7.79 | qfq | 15,031,480 | 117,077,161 | 1.17% |
| 2025-07-16 | 7.70 | 7.77 | 7.60 | 7.71 | 7.70 | qfq | 16,106,000 | 124,076,862 | 0.52% |
| 2025-07-15 | 7.99 | 8.00 | 7.65 | 7.67 | 7.66 | qfq | 25,963,600 | 201,395,604 | -3.88% |
| 2025-07-14 | 7.78 | 8.03 | 7.66 | 7.98 | 7.97 | qfq | 31,366,910 | 246,971,855 | 3.37% |
| 2025-07-11 | 8.00 | 8.09 | 7.67 | 7.72 | 7.71 | qfq | 29,687,010 | 230,664,906 | -2.03% |
| 2025-07-10 | 7.74 | 7.90 | 7.65 | 7.88 | 7.87 | qfq | 30,607,970 | 238,674,974 | 2.34% |
| 2025-07-09 | 7.82 | 7.87 | 7.65 | 7.70 | 7.69 | qfq | 22,778,145 | 175,901,773 | -1.41% |
| 2025-07-08 | 7.81 | 7.83 | 7.53 | 7.81 | 7.80 | qfq | 28,002,700 | 216,179,796 | 0.00% |
| 2025-07-07 | 7.89 | 7.91 | 7.71 | 7.81 | 7.80 | qfq | 38,478,930 | 299,510,039 | 0.77% |
| 2025-07-04 | 7.90 | 8.09 | 7.64 | 7.75 | 7.74 | qfq | 67,532,810 | 525,995,625 | -2.64% |
| 2025-07-03 | 7.30 | 7.96 | 7.28 | 7.96 | 7.95 | qfq | 60,383,690 | 472,489,500 | 9.94% |
| 2025-07-02 | 7.15 | 7.28 | 7.10 | 7.24 | 7.23 | qfq | 27,385,900 | 197,484,117 | 0.42% |
| 2025-07-01 | 7.30 | 7.32 | 6.93 | 7.21 | 7.20 | qfq | 50,174,169 | 357,023,440 | -0.28% |
| 2025-06-30 | 7.64 | 7.79 | 7.20 | 7.23 | 7.22 | qfq | 61,045,982 | 450,262,796 | -5.12% |
| 2025-06-27 | 7.42 | 7.82 | 7.28 | 7.62 | 7.61 | qfq | 50,770,990 | 385,465,855 | 3.67% |
| 2025-06-26 | 7.13 | 7.50 | 7.07 | 7.35 | 7.34 | qfq | 55,631,760 | 404,205,797 | 2.37% |
| 2025-06-25 | 7.24 | 7.49 | 7.03 | 7.18 | 7.17 | qfq | 84,763,204 | 611,359,784 | 0.00% |
| 2025-06-24 | 6.82 | 7.25 | 6.76 | 7.18 | 7.17 | qfq | 69,440,780 | 489,439,799 | 5.28% |
| 2025-06-23 | 6.42 | 7.00 | 6.20 | 6.82 | 6.81 | qfq | 71,126,030 | 475,899,801 | 6.73% |
| 2025-06-20 | 6.22 | 6.41 | 6.12 | 6.39 | 6.38 | qfq | 49,407,315 | 311,126,380 | 2.57% |
| 2025-06-19 | 6.29 | 6.46 | 6.18 | 6.23 | 6.22 | qfq | 78,025,605 | 492,416,828 | 0.65% |
| 2025-06-18 | 5.63 | 6.19 | 5.61 | 6.19 | 6.18 | qfq | 44,631,490 | 270,798,552 | 9.95% |
| 2025-06-17 | 5.56 | 5.71 | 5.51 | 5.63 | 5.62 | qfq | 11,206,620 | 62,742,890 | 1.44% |
| 2025-06-16 | 5.60 | 5.64 | 5.54 | 5.55 | 5.54 | qfq | 9,777,520 | 54,504,685 | -1.60% |
| 2025-06-13 | 5.76 | 5.76 | 5.61 | 5.64 | 5.63 | qfq | 8,572,600 | 48,446,925 | -2.25% |
| 2025-06-12 | 5.79 | 5.79 | 5.71 | 5.77 | 5.76 | qfq | 7,302,805 | 41,909,372 | 0.17% |
| 2025-06-11 | 5.66 | 5.84 | 5.63 | 5.76 | 5.75 | qfq | 9,720,800 | 56,071,245 | 1.77% |
| 2025-06-10 | 5.78 | 5.79 | 5.58 | 5.66 | 5.65 | qfq | 9,723,090 | 55,184,913 | -1.74% |
| 2025-06-09 | 5.72 | 5.78 | 5.72 | 5.76 | 5.75 | qfq | 5,476,860 | 31,484,988 | 0.52% |
| 2025-06-06 | 5.73 | 5.79 | 5.71 | 5.73 | 5.72 | qfq | 6,061,304 | 34,782,226 | 0.00% |
| 2025-06-05 | 5.75 | 5.79 | 5.70 | 5.73 | 5.72 | qfq | 5,891,800 | 33,829,355 | -0.35% |
| 2025-06-04 | 5.70 | 5.81 | 5.70 | 5.75 | 5.74 | qfq | 6,389,760 | 36,762,272 | 0.88% |
| 2025-06-03 | 5.71 | 5.75 | 5.64 | 5.70 | 5.69 | qfq | 5,662,200 | 32,250,235 | 0.00% |
| 2025-05-30 | 5.88 | 5.88 | 5.69 | 5.70 | 5.69 | qfq | 10,209,954 | 58,593,736 | -2.90% |
| 2025-05-29 | 5.81 | 5.87 | 5.72 | 5.87 | 5.86 | qfq | 9,796,104 | 57,022,113 | 2.62% |
| 2025-05-28 | 5.78 | 5.87 | 5.70 | 5.72 | 5.70 | qfq | 11,330,900 | 65,339,904 | -1.38% |
| 2025-05-27 | 5.78 | 5.83 | 5.72 | 5.80 | 5.78 | qfq | 6,405,600 | 36,945,363 | -0.17% |
| 2025-05-26 | 5.73 | 5.82 | 5.72 | 5.81 | 5.79 | qfq | 6,892,900 | 39,847,455 | 0.87% |
| 2025-05-23 | 5.79 | 5.93 | 5.76 | 5.76 | 5.74 | qfq | 9,466,705 | 55,300,775 | -1.20% |
| 2025-05-22 | 5.96 | 6.03 | 5.83 | 5.83 | 5.81 | qfq | 9,254,400 | 54,682,009 | -2.18% |
| 2025-05-21 | 6.03 | 6.06 | 5.93 | 5.96 | 5.94 | qfq | 6,987,500 | 41,697,560 | -1.32% |
| 2025-05-20 | 6.06 | 6.10 | 6.00 | 6.04 | 6.02 | qfq | 6,604,800 | 39,816,817 | -0.33% |
| 2025-05-19 | 6.03 | 6.10 | 5.98 | 6.06 | 6.04 | qfq | 9,626,300 | 58,195,638 | 0.66% |
| 2025-05-16 | 5.89 | 6.07 | 5.87 | 6.02 | 6.00 | qfq | 12,009,100 | 72,194,414 | 1.69% |
| 2025-05-15 | 6.00 | 6.02 | 5.89 | 5.92 | 5.90 | qfq | 8,224,700 | 48,722,618 | -0.84% |
| 2025-05-14 | 6.00 | 6.01 | 5.91 | 5.97 | 5.95 | qfq | 10,604,500 | 63,234,430 | -0.67% |
| 2025-05-13 | 6.15 | 6.17 | 6.00 | 6.01 | 5.99 | qfq | 11,145,400 | 67,675,678 | -0.66% |
| 2025-05-12 | 6.02 | 6.07 | 6.00 | 6.05 | 6.03 | qfq | 8,616,800 | 52,063,872 | 1.34% |
| 2025-05-09 | 6.10 | 6.15 | 5.93 | 5.97 | 5.95 | qfq | 8,634,700 | 51,692,732 | -1.49% |
| 2025-05-08 | 5.95 | 6.08 | 5.92 | 6.06 | 6.04 | qfq | 10,825,680 | 65,375,591 | 1.51% |
| 2025-05-07 | 6.04 | 6.09 | 5.90 | 5.97 | 5.95 | qfq | 13,374,900 | 79,915,175 | 0.34% |
| 2025-05-06 | 5.89 | 5.99 | 5.86 | 5.95 | 5.93 | qfq | 11,916,270 | 70,624,105 | 2.76% |
| 2025-04-30 | 5.75 | 5.88 | 5.75 | 5.79 | 5.77 | qfq | 8,226,720 | 47,856,566 | 1.22% |
| 2025-04-29 | 5.65 | 5.77 | 5.62 | 5.72 | 5.70 | qfq | 7,591,100 | 43,416,447 | 0.70% |
| 2025-04-28 | 5.86 | 5.88 | 5.67 | 5.68 | 5.66 | qfq | 9,979,000 | 57,144,126 | -2.74% |
| 2025-04-25 | 5.81 | 5.92 | 5.80 | 5.84 | 5.82 | qfq | 12,054,140 | 70,501,246 | 1.39% |
| 2025-04-24 | 5.88 | 5.89 | 5.67 | 5.76 | 5.74 | qfq | 11,623,750 | 66,857,803 | -1.20% |
| 2025-04-23 | 5.63 | 5.90 | 5.62 | 5.83 | 5.81 | qfq | 20,082,450 | 115,787,183 | 3.92% |
| 2025-04-22 | 5.61 | 5.67 | 5.56 | 5.61 | 5.59 | qfq | 9,107,400 | 50,988,825 | -0.36% |
| 2025-04-21 | 5.59 | 5.64 | 5.50 | 5.63 | 5.61 | qfq | 9,533,065 | 53,268,631 | 1.26% |
| 2025-04-18 | 5.57 | 5.61 | 5.44 | 5.56 | 5.54 | qfq | 11,513,500 | 63,501,333 | 0.72% |
| 2025-04-17 | 5.55 | 5.65 | 5.52 | 5.52 | 5.50 | qfq | 12,851,820 | 71,788,928 | -0.90% |
| 2025-04-16 | 5.75 | 5.78 | 5.46 | 5.57 | 5.55 | qfq | 16,889,620 | 94,594,689 | -3.97% |
| 2025-04-15 | 5.86 | 5.91 | 5.74 | 5.80 | 5.78 | qfq | 12,895,265 | 74,716,947 | -0.85% |
| 2025-04-14 | 5.76 | 5.91 | 5.71 | 5.85 | 5.83 | qfq | 18,230,520 | 106,325,483 | 3.72% |
| 2025-04-11 | 5.60 | 5.80 | 5.60 | 5.64 | 5.62 | qfq | 15,462,200 | 88,046,494 | -0.53% |
| 2025-04-10 | 5.68 | 5.79 | 5.65 | 5.67 | 5.65 | qfq | 18,769,080 | 107,245,702 | 1.80% |
| 2025-04-09 | 5.40 | 5.65 | 4.98 | 5.57 | 5.55 | qfq | 25,251,044 | 134,093,493 | 0.72% |
| 2025-04-08 | 5.48 | 5.91 | 5.31 | 5.53 | 5.51 | qfq | 30,455,386 | 170,603,694 | -5.15% |
| 2025-04-07 | 6.10 | 6.19 | 5.83 | 5.83 | 5.81 | qfq | 17,444,600 | 103,276,347 | -10.03% |
| 2025-04-03 | 6.43 | 6.60 | 6.33 | 6.48 | 6.46 | qfq | 19,948,680 | 128,770,578 | -0.46% |
| 2025-04-02 | 6.43 | 6.70 | 6.41 | 6.51 | 6.49 | qfq | 22,457,603 | 146,933,285 | 1.09% |
| 2025-04-01 | 6.55 | 6.58 | 6.43 | 6.44 | 6.42 | qfq | 14,809,290 | 96,154,488 | -0.62% |
| 2025-03-31 | 6.50 | 6.62 | 6.31 | 6.48 | 6.46 | qfq | 24,427,356 | 157,867,612 | -2.11% |
| 2025-03-28 | 6.78 | 6.89 | 6.53 | 6.62 | 6.60 | qfq | 28,809,335 | 193,368,904 | -2.93% |
| 2025-03-27 | 6.68 | 6.96 | 6.55 | 6.82 | 6.80 | qfq | 37,959,415 | 257,045,440 | 2.10% |
| 2025-03-26 | 6.64 | 6.82 | 6.63 | 6.68 | 6.66 | qfq | 31,912,230 | 214,243,476 | -1.33% |
| 2025-03-25 | 6.44 | 7.00 | 6.35 | 6.77 | 6.75 | qfq | 57,588,503 | 384,759,187 | 5.12% |
| 2025-03-24 | 6.40 | 6.73 | 6.28 | 6.44 | 6.42 | qfq | 48,841,281 | 316,692,504 | 2.55% |
| 2025-03-21 | 6.32 | 6.35 | 6.23 | 6.28 | 6.26 | qfq | 14,063,400 | 88,371,708 | -0.63% |
| 2025-03-20 | 6.31 | 6.39 | 6.30 | 6.32 | 6.30 | qfq | 14,868,500 | 94,408,443 | -0.47% |
| 2025-03-19 | 6.35 | 6.43 | 6.30 | 6.35 | 6.33 | qfq | 18,363,260 | 116,932,892 | -0.16% |
| 2025-03-18 | 6.33 | 6.39 | 6.25 | 6.36 | 6.34 | qfq | 21,281,356 | 134,693,667 | 0.95% |
| 2025-03-17 | 6.51 | 6.67 | 6.27 | 6.30 | 6.28 | qfq | 41,287,268 | 263,378,539 | 1.29% |
| 2025-03-14 | 6.03 | 6.27 | 6.03 | 6.22 | 6.20 | qfq | 29,348,144 | 180,999,392 | 2.64% |
| 2025-03-13 | 6.10 | 6.43 | 5.93 | 6.06 | 6.04 | qfq | 35,752,973 | 218,682,221 | 0.50% |
| 2025-03-12 | 5.91 | 6.09 | 5.86 | 6.03 | 6.01 | qfq | 17,237,900 | 102,937,967 | 2.03% |
| 2025-03-11 | 5.86 | 5.92 | 5.80 | 5.91 | 5.89 | qfq | 7,124,160 | 41,842,141 | 0.00% |
| 2025-03-10 | 5.95 | 6.00 | 5.86 | 5.91 | 5.89 | qfq | 8,036,971 | 47,433,541 | -0.17% |
| 2025-03-07 | 5.95 | 6.03 | 5.88 | 5.92 | 5.90 | qfq | 11,691,560 | 69,619,932 | -0.84% |
| 2025-03-06 | 5.94 | 6.02 | 5.92 | 5.97 | 5.95 | qfq | 8,235,560 | 49,201,604 | 0.34% |
| 2025-03-05 | 5.93 | 5.99 | 5.86 | 5.95 | 5.93 | qfq | 7,948,600 | 47,007,484 | 0.34% |
| 2025-03-04 | 5.79 | 5.95 | 5.64 | 5.93 | 5.91 | qfq | 9,773,000 | 57,325,945 | 2.24% |
| 2025-03-03 | 5.81 | 5.91 | 5.75 | 5.80 | 5.78 | qfq | 12,333,700 | 71,997,435 | 0.87% |
| 2025-02-28 | 6.03 | 6.06 | 5.75 | 5.75 | 5.73 | qfq | 17,488,400 | 102,808,951 | -5.12% |
| 2025-02-27 | 6.19 | 6.20 | 5.98 | 6.06 | 6.04 | qfq | 13,889,700 | 84,419,463 | -1.46% |
| 2025-02-26 | 6.12 | 6.23 | 6.11 | 6.15 | 6.13 | qfq | 14,088,480 | 86,920,185 | 0.49% |
| 2025-02-25 | 6.05 | 6.25 | 6.00 | 6.12 | 6.10 | qfq | 18,891,200 | 115,908,675 | 0.33% |
| 2025-02-24 | 6.05 | 6.18 | 5.92 | 6.10 | 6.08 | qfq | 19,521,179 | 118,489,317 | 0.33% |
| 2025-02-21 | 6.11 | 6.15 | 6.02 | 6.08 | 6.06 | qfq | 12,961,530 | 78,715,541 | -0.49% |
| 2025-02-20 | 5.88 | 6.12 | 5.85 | 6.11 | 6.09 | qfq | 17,921,080 | 107,795,579 | 3.74% |
| 2025-02-19 | 5.83 | 5.96 | 5.83 | 5.89 | 5.87 | qfq | 12,361,700 | 73,007,837 | 0.00% |
| 2025-02-18 | 6.06 | 6.33 | 5.88 | 5.89 | 5.87 | qfq | 20,444,183 | 123,946,954 | -2.64% |
| 2025-02-17 | 5.93 | 6.05 | 5.91 | 6.05 | 6.03 | qfq | 12,987,820 | 78,057,221 | 2.37% |
| 2025-02-14 | 5.91 | 5.97 | 5.85 | 5.91 | 5.89 | qfq | 11,147,600 | 65,871,602 | -0.51% |
| 2025-02-13 | 6.06 | 6.08 | 5.90 | 5.94 | 5.92 | qfq | 13,996,400 | 83,528,436 | -1.82% |
| 2025-02-12 | 6.06 | 6.12 | 6.01 | 6.05 | 6.03 | qfq | 12,888,800 | 78,005,999 | -0.49% |
| 2025-02-11 | 6.19 | 6.22 | 6.05 | 6.08 | 6.06 | qfq | 12,809,150 | 78,102,394 | -1.62% |
| 2025-02-10 | 6.08 | 6.18 | 6.04 | 6.18 | 6.16 | qfq | 13,996,054 | 85,750,615 | 1.64% |
| 2025-02-07 | 6.03 | 6.14 | 6.00 | 6.08 | 6.06 | qfq | 14,854,759 | 90,477,068 | 0.33% |
| 2025-02-06 | 6.03 | 6.10 | 5.97 | 6.06 | 6.04 | qfq | 13,090,605 | 79,251,430 | 0.50% |
| 2025-02-05 | 6.02 | 6.06 | 5.94 | 6.03 | 6.01 | qfq | 11,952,984 | 71,647,679 | 0.50% |
| 2025-01-27 | 6.12 | 6.20 | 6.00 | 6.00 | 5.98 | qfq | 9,264,215 | 56,233,736 | -1.64% |
| 2025-01-24 | 5.98 | 6.19 | 5.96 | 6.10 | 6.08 | qfq | 16,066,600 | 98,140,798 | 1.33% |
| 2025-01-23 | 6.01 | 6.15 | 5.97 | 6.02 | 6.00 | qfq | 14,335,000 | 86,754,455 | 1.35% |
| 2025-01-22 | 5.98 | 6.01 | 5.90 | 5.94 | 5.92 | qfq | 9,902,400 | 58,930,766 | -0.67% |
| 2025-01-21 | 6.00 | 6.21 | 5.96 | 5.98 | 5.96 | qfq | 16,090,900 | 97,234,858 | 0.17% |
| 2025-01-20 | 5.92 | 6.03 | 5.89 | 5.97 | 5.95 | qfq | 13,834,400 | 82,695,056 | 1.70% |
| 2025-01-17 | 5.88 | 5.96 | 5.82 | 5.87 | 5.85 | qfq | 11,848,710 | 69,600,097 | -0.17% |
| 2025-01-16 | 5.74 | 5.91 | 5.74 | 5.88 | 5.86 | qfq | 15,199,870 | 88,948,634 | 2.62% |
| 2025-01-15 | 5.77 | 5.85 | 5.65 | 5.73 | 5.71 | qfq | 15,582,850 | 89,559,219 | 0.17% |
| 2025-01-14 | 5.52 | 5.72 | 5.45 | 5.72 | 5.70 | qfq | 11,324,300 | 63,686,597 | 4.38% |
| 2025-01-13 | 5.35 | 5.49 | 5.23 | 5.48 | 5.46 | qfq | 12,584,400 | 67,492,522 | 0.55% |
| 2025-01-10 | 5.69 | 5.75 | 5.44 | 5.45 | 5.43 | qfq | 11,148,300 | 62,301,059 | -4.72% |
| 2025-01-09 | 5.72 | 5.82 | 5.67 | 5.72 | 5.70 | qfq | 9,626,800 | 55,269,842 | 0.00% |
| 2025-01-08 | 5.70 | 5.77 | 5.49 | 5.72 | 5.70 | qfq | 12,794,560 | 72,139,590 | 0.00% |
| 2025-01-07 | 5.55 | 5.72 | 5.51 | 5.72 | 5.70 | qfq | 11,493,500 | 64,820,177 | 3.06% |
| 2025-01-06 | 5.52 | 5.65 | 5.33 | 5.55 | 5.53 | qfq | 12,819,304 | 70,775,752 | -0.36% |
| 2025-01-03 | 5.81 | 5.89 | 5.52 | 5.57 | 5.55 | qfq | 18,573,030 | 105,460,970 | -4.30% |
| 2025-01-02 | 5.90 | 6.03 | 5.75 | 5.82 | 5.80 | qfq | 15,149,955 | 89,211,178 | -2.35% |
| 2024-12-31 | 6.09 | 6.20 | 5.95 | 5.96 | 5.94 | qfq | 14,228,700 | 85,979,604 | -2.13% |
| 2024-12-30 | 6.15 | 6.25 | 5.97 | 6.09 | 6.07 | qfq | 14,669,300 | 89,722,530 | -1.46% |
| 2024-12-27 | 6.14 | 6.37 | 6.11 | 6.18 | 6.16 | qfq | 18,287,300 | 114,289,859 | 0.49% |
| 2024-12-26 | 6.10 | 6.22 | 6.08 | 6.15 | 6.13 | qfq | 12,995,800 | 79,961,127 | 0.82% |
| 2024-12-25 | 6.15 | 6.20 | 5.82 | 6.10 | 6.08 | qfq | 24,224,555 | 145,800,819 | -0.97% |
| 2024-12-24 | 6.10 | 6.21 | 6.01 | 6.16 | 6.14 | qfq | 13,557,164 | 82,955,403 | 1.65% |
| 2024-12-23 | 6.53 | 6.56 | 6.05 | 6.06 | 6.04 | qfq | 26,481,100 | 164,909,674 | -7.06% |
| 2024-12-20 | 6.44 | 6.85 | 6.41 | 6.52 | 6.50 | qfq | 30,495,230 | 201,775,529 | 3.33% |
| 2024-12-19 | 6.26 | 6.38 | 6.12 | 6.31 | 6.29 | qfq | 12,890,720 | 80,836,979 | -0.32% |
| 2024-12-18 | 6.30 | 6.39 | 6.11 | 6.33 | 6.31 | qfq | 16,793,200 | 105,968,548 | 0.96% |
| 2024-12-17 | 6.60 | 6.61 | 6.25 | 6.27 | 6.25 | qfq | 26,057,100 | 165,901,879 | -5.43% |
| 2024-12-16 | 6.83 | 6.83 | 6.57 | 6.63 | 6.61 | qfq | 21,424,740 | 143,525,526 | -3.35% |
| 2024-12-13 | 7.11 | 7.12 | 6.84 | 6.86 | 6.84 | qfq | 27,380,600 | 189,606,727 | -3.38% |
| 2024-12-12 | 6.76 | 7.25 | 6.67 | 7.10 | 7.08 | qfq | 47,181,551 | 328,961,428 | 4.57% |
| 2024-12-11 | 6.66 | 6.81 | 6.58 | 6.79 | 6.77 | qfq | 19,936,580 | 134,511,099 | 1.95% |
| 2024-12-10 | 6.92 | 7.02 | 6.63 | 6.66 | 6.64 | qfq | 27,674,300 | 188,892,665 | -1.77% |
| 2024-12-09 | 7.06 | 7.08 | 6.70 | 6.78 | 6.76 | qfq | 23,701,420 | 162,322,050 | -2.16% |
| 2024-12-06 | 6.95 | 7.08 | 6.70 | 6.93 | 6.91 | qfq | 31,148,920 | 213,287,060 | 0.29% |
| 2024-12-05 | 6.88 | 6.97 | 6.79 | 6.91 | 6.89 | qfq | 26,079,729 | 179,074,929 | 0.88% |
| 2024-12-04 | 6.98 | 7.44 | 6.80 | 6.85 | 6.83 | qfq | 51,119,900 | 360,780,549 | -2.56% |
| 2024-12-03 | 7.15 | 7.65 | 6.97 | 7.03 | 7.01 | qfq | 62,096,280 | 448,209,978 | -0.99% |
| 2024-12-02 | 6.86 | 7.38 | 6.70 | 7.10 | 7.08 | qfq | 58,659,495 | 413,992,101 | 4.87% |
| 2024-11-29 | 6.43 | 6.82 | 6.34 | 6.77 | 6.75 | qfq | 49,228,452 | 326,780,222 | 5.12% |
| 2024-11-28 | 6.29 | 6.71 | 6.29 | 6.44 | 6.42 | qfq | 37,092,352 | 240,916,961 | 2.38% |
| 2024-11-27 | 6.26 | 6.36 | 6.01 | 6.29 | 6.27 | qfq | 25,117,640 | 154,121,823 | -0.63% |
| 2024-11-26 | 6.44 | 6.55 | 6.31 | 6.33 | 6.31 | qfq | 17,610,100 | 112,431,323 | -1.86% |
| 2024-11-25 | 6.33 | 6.45 | 6.19 | 6.45 | 6.43 | qfq | 25,966,000 | 163,699,462 | 1.10% |
| 2024-11-22 | 6.50 | 6.70 | 6.33 | 6.38 | 6.36 | qfq | 35,876,320 | 234,052,417 | -1.85% |
| 2024-11-21 | 6.49 | 6.66 | 6.40 | 6.50 | 6.48 | qfq | 37,036,337 | 241,399,512 | 0.15% |
| 2024-11-20 | 6.08 | 6.50 | 6.06 | 6.49 | 6.47 | qfq | 45,556,770 | 290,938,871 | 6.57% |
| 2024-11-19 | 5.80 | 6.10 | 5.78 | 6.09 | 6.07 | qfq | 29,323,237 | 174,515,913 | 5.00% |
| 2024-11-18 | 6.00 | 6.06 | 5.70 | 5.80 | 5.78 | qfq | 32,310,280 | 188,611,289 | -3.33% |
| 2024-11-15 | 6.16 | 6.26 | 5.98 | 6.00 | 5.98 | qfq | 28,397,140 | 173,906,305 | -2.76% |
| 2024-11-14 | 6.55 | 6.61 | 6.11 | 6.17 | 6.15 | qfq | 42,872,379 | 271,446,597 | -5.80% |
| 2024-11-13 | 6.59 | 6.72 | 6.31 | 6.55 | 6.53 | qfq | 57,371,622 | 373,134,266 | -1.36% |
| 2024-11-12 | 6.44 | 6.96 | 6.43 | 6.64 | 6.62 | qfq | 69,887,230 | 469,607,044 | 4.57% |
| 2024-11-11 | 6.19 | 6.46 | 6.19 | 6.35 | 6.33 | qfq | 41,802,690 | 264,540,818 | 0.95% |
| 2024-11-08 | 6.15 | 6.38 | 6.12 | 6.29 | 6.27 | qfq | 51,740,395 | 324,353,109 | 2.95% |
| 2024-11-07 | 6.07 | 6.14 | 5.94 | 6.11 | 6.09 | qfq | 41,578,697 | 250,789,272 | -0.81% |
| 2024-11-06 | 5.99 | 6.30 | 5.94 | 6.16 | 6.14 | qfq | 56,329,834 | 345,001,119 | 1.65% |
| 2024-11-05 | 6.02 | 6.21 | 5.92 | 6.06 | 6.04 | qfq | 53,527,339 | 325,599,951 | 1.00% |
| 2024-11-04 | 5.73 | 6.09 | 5.71 | 6.00 | 5.98 | qfq | 69,670,007 | 412,513,370 | -4.46% |
| 2024-11-01 | 6.72 | 6.80 | 6.28 | 6.28 | 6.26 | qfq | 64,365,295 | 410,592,214 | -10.03% |
| 2024-10-31 | 6.44 | 7.25 | 6.44 | 6.98 | 6.96 | qfq | 139,224,162 | 980,824,857 | 5.92% |
| 2024-10-30 | 6.43 | 6.86 | 6.20 | 6.59 | 6.57 | qfq | 102,192,839 | 669,616,204 | 4.44% |
| 2024-10-29 | 6.79 | 7.16 | 6.24 | 6.31 | 6.29 | qfq | 148,503,395 | 1,009,403,530 | -3.07% |
| 2024-10-28 | 6.49 | 6.51 | 6.07 | 6.51 | 6.49 | qfq | 90,180,380 | 577,957,680 | 9.97% |
| 2024-10-25 | 5.38 | 5.92 | 5.38 | 5.92 | 5.90 | qfq | 126,543,383 | 734,490,788 | 10.04% |
| 2024-10-24 | 6.08 | 6.08 | 5.23 | 5.38 | 5.36 | qfq | 151,182,675 | 872,349,181 | -2.71% |
| 2024-10-23 | 5.18 | 5.53 | 5.03 | 5.53 | 5.51 | qfq | 50,833,524 | 270,474,293 | 9.94% |
| 2024-10-22 | 4.60 | 5.03 | 4.59 | 5.03 | 5.01 | qfq | 42,422,721 | 204,976,305 | 10.07% |
| 2024-10-21 | 4.58 | 4.63 | 4.54 | 4.57 | 4.55 | qfq | 21,199,200 | 97,251,993 | -0.22% |
| 2024-10-18 | 4.46 | 4.63 | 4.45 | 4.58 | 4.56 | qfq | 24,288,806 | 110,791,569 | 2.69% |
| 2024-10-17 | 4.52 | 4.59 | 4.44 | 4.46 | 4.44 | qfq | 16,122,426 | 72,728,369 | -1.33% |
| 2024-10-16 | 4.46 | 4.57 | 4.44 | 4.52 | 4.50 | qfq | 12,494,780 | 56,485,231 | 0.00% |
| 2024-10-15 | 4.57 | 4.62 | 4.50 | 4.52 | 4.49 | qfq | 16,043,420 | 73,280,589 | -1.31% |
| 2024-10-14 | 4.54 | 4.60 | 4.45 | 4.58 | 4.55 | qfq | 16,638,220 | 75,569,839 | 2.00% |
| 2024-10-11 | 4.58 | 4.64 | 4.44 | 4.49 | 4.46 | qfq | 26,289,784 | 118,905,830 | -2.39% |
| 2024-10-10 | 4.60 | 4.72 | 4.55 | 4.60 | 4.57 | qfq | 28,218,904 | 131,066,125 | 2.22% |
| 2024-10-09 | 4.73 | 4.90 | 4.50 | 4.50 | 4.47 | qfq | 40,807,490 | 190,686,777 | -8.16% |
| 2024-10-08 | 5.19 | 5.20 | 4.60 | 4.90 | 4.87 | qfq | 65,923,470 | 322,523,389 | 3.59% |
| 2024-09-30 | 4.53 | 4.76 | 4.41 | 4.73 | 4.70 | qfq | 43,364,826 | 200,333,317 | 8.24% |
| 2024-09-27 | 4.30 | 4.45 | 4.28 | 4.37 | 4.35 | qfq | 23,495,070 | 102,193,231 | 2.82% |
| 2024-09-26 | 4.16 | 4.26 | 4.13 | 4.25 | 4.23 | qfq | 13,341,080 | 56,211,221 | 2.16% |
| 2024-09-25 | 4.13 | 4.23 | 4.13 | 4.16 | 4.14 | qfq | 15,444,320 | 64,593,277 | 1.22% |
| 2024-09-24 | 4.00 | 4.11 | 3.97 | 4.11 | 4.09 | qfq | 11,212,880 | 45,423,338 | 3.27% |
| 2024-09-23 | 4.01 | 4.02 | 3.96 | 3.98 | 3.96 | qfq | 5,017,700 | 19,992,046 | 0.00% |
| 2024-09-20 | 4.02 | 4.05 | 3.95 | 3.98 | 3.96 | qfq | 7,541,240 | 30,091,533 | -1.00% |
| 2024-09-19 | 3.89 | 4.03 | 3.88 | 4.02 | 4.00 | qfq | 10,741,760 | 42,774,701 | 4.15% |
| 2024-09-18 | 3.90 | 3.92 | 3.79 | 3.86 | 3.84 | qfq | 7,430,500 | 28,589,841 | -1.03% |
| 2024-09-13 | 3.95 | 3.99 | 3.89 | 3.90 | 3.88 | qfq | 8,317,400 | 32,683,328 | -1.52% |
| 2024-09-12 | 4.02 | 4.06 | 3.96 | 3.96 | 3.94 | qfq | 7,634,100 | 30,580,357 | -1.00% |
| 2024-09-11 | 4.06 | 4.10 | 4.00 | 4.00 | 3.98 | qfq | 6,672,700 | 26,954,914 | -1.96% |
| 2024-09-10 | 4.06 | 4.10 | 4.02 | 4.08 | 4.06 | qfq | 6,952,500 | 28,241,824 | 0.74% |
| 2024-09-09 | 4.06 | 4.11 | 4.02 | 4.05 | 4.03 | qfq | 6,505,000 | 26,400,415 | -0.49% |
| 2024-09-06 | 4.12 | 4.13 | 4.06 | 4.07 | 4.05 | qfq | 7,656,200 | 31,359,986 | -1.21% |
| 2024-09-05 | 4.11 | 4.16 | 4.10 | 4.12 | 4.10 | qfq | 6,770,740 | 27,956,433 | -0.24% |
| 2024-09-04 | 4.16 | 4.18 | 4.11 | 4.13 | 4.11 | qfq | 6,577,600 | 27,247,843 | -0.72% |
| 2024-09-03 | 4.10 | 4.20 | 4.10 | 4.16 | 4.14 | qfq | 6,895,890 | 28,662,847 | 0.97% |
| 2024-09-02 | 4.20 | 4.24 | 4.12 | 4.12 | 4.10 | qfq | 9,500,000 | 39,779,767 | -2.14% |
| 2024-08-30 | 4.06 | 4.23 | 4.06 | 4.21 | 4.19 | qfq | 13,407,600 | 56,059,838 | 3.19% |
| 2024-08-29 | 4.02 | 4.10 | 3.99 | 4.08 | 4.06 | qfq | 6,707,700 | 27,238,397 | 1.49% |
| 2024-08-28 | 4.00 | 4.07 | 3.98 | 4.02 | 4.00 | qfq | 6,859,100 | 27,592,612 | -0.25% |
| 2024-08-27 | 4.13 | 4.14 | 4.01 | 4.03 | 4.01 | qfq | 9,224,800 | 37,484,736 | -2.89% |
| 2024-08-26 | 4.12 | 4.18 | 4.08 | 4.15 | 4.13 | qfq | 7,939,100 | 32,833,117 | 0.73% |
| 2024-08-23 | 4.11 | 4.16 | 4.06 | 4.12 | 4.10 | qfq | 9,893,900 | 40,618,277 | 0.00% |
| 2024-08-22 | 4.16 | 4.20 | 4.12 | 4.12 | 4.10 | qfq | 8,573,290 | 35,610,158 | -1.20% |
| 2024-08-21 | 4.24 | 4.28 | 4.16 | 4.17 | 4.15 | qfq | 10,048,590 | 42,331,279 | -2.34% |
| 2024-08-20 | 4.28 | 4.41 | 4.22 | 4.27 | 4.25 | qfq | 15,057,200 | 64,547,394 | -0.70% |
| 2024-08-19 | 4.25 | 4.35 | 4.23 | 4.30 | 4.28 | qfq | 15,640,332 | 67,174,119 | 1.65% |
| 2024-08-16 | 4.26 | 4.30 | 4.22 | 4.23 | 4.21 | qfq | 8,529,301 | 36,354,581 | -0.70% |
| 2024-08-15 | 4.18 | 4.28 | 4.15 | 4.26 | 4.24 | qfq | 11,323,780 | 47,882,461 | 0.95% |
| 2024-08-14 | 4.20 | 4.37 | 4.19 | 4.22 | 4.20 | qfq | 16,110,760 | 68,745,359 | 0.24% |
| 2024-08-13 | 4.15 | 4.25 | 4.12 | 4.21 | 4.19 | qfq | 11,692,400 | 49,031,675 | 1.45% |
| 2024-08-12 | 4.14 | 4.19 | 4.10 | 4.15 | 4.13 | qfq | 6,641,900 | 27,550,365 | 0.00% |
| 2024-08-09 | 4.19 | 4.22 | 4.15 | 4.15 | 4.13 | qfq | 6,919,600 | 28,897,075 | -0.72% |
| 2024-08-08 | 4.22 | 4.22 | 4.14 | 4.18 | 4.16 | qfq | 9,344,697 | 39,034,108 | -0.95% |
| 2024-08-07 | 4.15 | 4.27 | 4.14 | 4.22 | 4.20 | qfq | 9,759,367 | 41,218,964 | 0.96% |
| 2024-08-06 | 4.19 | 4.22 | 4.12 | 4.18 | 4.16 | qfq | 10,287,670 | 42,756,722 | 0.97% |
| 2024-08-05 | 4.25 | 4.33 | 4.14 | 4.14 | 4.12 | qfq | 13,724,697 | 57,944,730 | -3.50% |
| 2024-08-02 | 4.29 | 4.39 | 4.25 | 4.29 | 4.27 | qfq | 12,290,100 | 53,249,173 | -0.46% |
| 2024-08-01 | 4.31 | 4.35 | 4.27 | 4.31 | 4.29 | qfq | 11,739,350 | 50,547,102 | 0.23% |
| 2024-07-31 | 4.11 | 4.30 | 4.11 | 4.30 | 4.28 | qfq | 14,613,150 | 62,005,848 | 4.12% |
| 2024-07-30 | 4.12 | 4.17 | 4.07 | 4.13 | 4.11 | qfq | 9,497,400 | 39,143,623 | 0.24% |
| 2024-07-29 | 4.09 | 4.13 | 4.05 | 4.12 | 4.10 | qfq | 10,183,300 | 41,687,449 | 0.49% |
| 2024-07-26 | 4.00 | 4.12 | 3.99 | 4.10 | 4.08 | qfq | 14,553,250 | 59,328,571 | 3.27% |
| 2024-07-25 | 3.93 | 4.02 | 3.88 | 3.97 | 3.95 | qfq | 12,021,450 | 47,386,942 | 0.51% |
| 2024-07-24 | 3.99 | 4.04 | 3.93 | 3.95 | 3.93 | qfq | 13,346,000 | 53,019,593 | -1.99% |
| 2024-07-23 | 4.14 | 4.20 | 4.03 | 4.03 | 4.01 | qfq | 11,222,486 | 46,069,532 | -2.89% |
| 2024-07-22 | 4.11 | 4.19 | 4.08 | 4.15 | 4.13 | qfq | 10,813,840 | 44,649,410 | 1.47% |
| 2024-07-19 | 4.07 | 4.12 | 4.02 | 4.09 | 4.07 | qfq | 8,017,100 | 32,786,926 | 0.49% |
| 2024-07-18 | 4.06 | 4.09 | 3.96 | 4.07 | 4.05 | qfq | 11,956,181 | 48,053,240 | -0.49% |
| 2024-07-17 | 4.08 | 4.14 | 4.05 | 4.09 | 4.07 | qfq | 8,518,500 | 34,882,537 | -0.49% |
| 2024-07-16 | 4.23 | 4.23 | 4.08 | 4.11 | 4.09 | qfq | 14,027,000 | 57,854,409 | -2.38% |
| 2024-07-15 | 4.29 | 4.30 | 4.16 | 4.21 | 4.19 | qfq | 14,542,200 | 61,307,043 | -1.64% |
| 2024-07-12 | 4.28 | 4.35 | 4.25 | 4.28 | 4.26 | qfq | 10,719,935 | 46,038,092 | -0.70% |
| 2024-07-11 | 4.25 | 4.34 | 4.25 | 4.31 | 4.29 | qfq | 14,534,950 | 62,433,713 | 2.86% |
| 2024-07-10 | 4.25 | 4.28 | 4.17 | 4.19 | 4.17 | qfq | 12,692,760 | 53,597,854 | -2.10% |
| 2024-07-09 | 4.23 | 4.32 | 4.16 | 4.28 | 4.26 | qfq | 16,546,681 | 70,165,420 | 2.15% |
| 2024-07-08 | 4.46 | 4.46 | 4.18 | 4.19 | 4.17 | qfq | 21,808,560 | 93,179,539 | -5.63% |
| 2024-07-05 | 4.40 | 4.48 | 4.32 | 4.44 | 4.41 | qfq | 13,420,130 | 59,115,293 | 0.00% |
| 2024-07-04 | 4.44 | 4.57 | 4.44 | 4.44 | 4.41 | qfq | 16,930,600 | 75,906,332 | -0.45% |
| 2024-07-03 | 4.55 | 4.59 | 4.44 | 4.46 | 4.43 | qfq | 19,467,670 | 87,339,855 | -2.83% |
| 2024-07-02 | 4.69 | 4.73 | 4.58 | 4.59 | 4.56 | qfq | 18,255,300 | 84,687,334 | -1.92% |
| 2024-07-01 | 4.60 | 4.69 | 4.59 | 4.68 | 4.65 | qfq | 18,716,400 | 87,084,042 | 1.08% |
| 2024-06-28 | 4.53 | 4.71 | 4.51 | 4.63 | 4.60 | qfq | 24,619,180 | 113,806,467 | 1.76% |
| 2024-06-27 | 4.63 | 4.69 | 4.51 | 4.55 | 4.52 | qfq | 20,778,060 | 95,391,586 | -1.94% |
| 2024-06-26 | 4.43 | 4.67 | 4.38 | 4.64 | 4.61 | qfq | 35,378,500 | 161,877,898 | 4.98% |
| 2024-06-25 | 4.36 | 4.42 | 4.25 | 4.42 | 4.39 | qfq | 22,639,500 | 98,647,935 | 1.38% |
| 2024-06-24 | 4.50 | 4.59 | 4.35 | 4.36 | 4.34 | qfq | 26,570,700 | 118,133,389 | -3.11% |
| 2024-06-21 | 4.47 | 4.54 | 4.24 | 4.50 | 4.47 | qfq | 25,959,600 | 114,881,036 | 0.67% |
| 2024-06-20 | 4.76 | 4.77 | 4.41 | 4.47 | 4.44 | qfq | 40,057,500 | 182,001,287 | -4.89% |
| 2024-06-19 | 4.73 | 4.82 | 4.64 | 4.70 | 4.67 | qfq | 60,961,590 | 288,607,259 | -0.63% |
| 2024-06-18 | 4.43 | 4.86 | 4.39 | 4.73 | 4.70 | qfq | 98,270,260 | 465,732,021 | 7.01% |
| 2024-06-17 | 4.53 | 4.65 | 4.39 | 4.42 | 4.39 | qfq | 45,818,169 | 204,951,411 | -4.12% |
| 2024-06-14 | 5.14 | 5.20 | 4.54 | 4.61 | 4.58 | qfq | 79,917,250 | 376,175,901 | -8.53% |
| 2024-06-13 | 5.11 | 5.40 | 5.00 | 5.04 | 5.01 | qfq | 57,935,690 | 298,211,314 | -3.08% |
| 2024-06-12 | 5.20 | 5.57 | 5.16 | 5.20 | 5.17 | qfq | 55,568,110 | 294,968,647 | -0.57% |
| 2024-06-11 | 5.40 | 5.40 | 5.11 | 5.23 | 5.20 | qfq | 55,366,000 | 290,039,578 | -3.51% |
| 2024-06-07 | 5.20 | 5.54 | 5.16 | 5.42 | 5.39 | qfq | 75,886,339 | 405,999,605 | 1.12% |
| 2024-06-06 | 4.90 | 5.50 | 4.83 | 5.36 | 5.33 | qfq | 106,523,129 | 563,121,450 | 7.20% |
| 2024-06-05 | 5.02 | 5.23 | 4.96 | 5.00 | 4.97 | qfq | 43,039,460 | 217,820,503 | -2.15% |
| 2024-06-04 | 4.86 | 5.31 | 4.71 | 5.11 | 5.08 | qfq | 66,797,898 | 340,758,236 | 5.80% |
| 2024-06-03 | 5.04 | 5.08 | 4.77 | 4.83 | 4.80 | qfq | 52,213,239 | 255,988,152 | -5.11% |
| 2024-05-31 | 5.06 | 5.20 | 5.01 | 5.09 | 5.06 | qfq | 50,402,815 | 257,219,184 | 0.59% |
| 2024-05-30 | 5.01 | 5.37 | 4.99 | 5.06 | 5.03 | qfq | 66,648,590 | 345,384,773 | 0.00% |
| 2024-05-29 | 4.97 | 5.14 | 4.97 | 5.06 | 5.03 | qfq | 53,019,950 | 267,962,227 | 0.80% |
| 2024-05-28 | 5.25 | 5.25 | 4.91 | 5.02 | 4.99 | qfq | 83,704,700 | 423,791,644 | 0.00% |
| 2024-05-27 | 4.52 | 5.02 | 4.52 | 5.02 | 4.99 | qfq | 45,450,190 | 220,355,264 | 10.09% |
| 2024-05-24 | 4.65 | 4.70 | 4.52 | 4.56 | 4.53 | qfq | 36,121,300 | 165,983,639 | -2.77% |
| 2024-05-23 | 4.80 | 5.02 | 4.66 | 4.69 | 4.66 | qfq | 63,293,514 | 304,899,852 | -2.90% |
| 2024-05-22 | 4.58 | 4.88 | 4.51 | 4.83 | 4.80 | qfq | 66,039,090 | 311,131,889 | 5.46% |
| 2024-05-21 | 4.72 | 4.73 | 4.55 | 4.58 | 4.55 | qfq | 39,494,700 | 181,889,302 | -3.38% |
| 2024-05-20 | 4.62 | 4.77 | 4.62 | 4.74 | 4.71 | qfq | 76,875,645 | 362,040,064 | 2.60% |
| 2024-05-17 | 4.61 | 4.72 | 4.53 | 4.62 | 4.59 | qfq | 68,677,988 | 317,187,210 | 0.00% |
| 2024-05-16 | 4.79 | 4.98 | 4.58 | 4.62 | 4.59 | qfq | 106,691,059 | 506,121,070 | 0.22% |
| 2024-05-15 | 4.19 | 4.61 | 4.13 | 4.61 | 4.58 | qfq | 37,016,340 | 165,258,789 | 10.02% |
| 2024-05-14 | 4.16 | 4.22 | 4.12 | 4.19 | 4.17 | qfq | 17,613,560 | 73,528,120 | 0.24% |
| 2024-05-13 | 4.28 | 4.31 | 4.16 | 4.18 | 4.16 | qfq | 28,886,089 | 121,603,162 | -4.13% |
| 2024-05-10 | 4.45 | 4.47 | 4.31 | 4.36 | 4.34 | qfq | 27,239,300 | 119,119,881 | -2.02% |
| 2024-05-09 | 4.39 | 4.47 | 4.38 | 4.45 | 4.42 | qfq | 25,308,560 | 112,266,855 | 0.91% |
| 2024-05-08 | 4.41 | 4.52 | 4.34 | 4.41 | 4.39 | qfq | 39,633,300 | 176,227,388 | -0.23% |
| 2024-05-07 | 4.39 | 4.45 | 4.33 | 4.42 | 4.39 | qfq | 26,726,100 | 117,522,436 | 0.68% |
| 2024-05-06 | 4.34 | 4.40 | 4.34 | 4.39 | 4.37 | qfq | 30,016,800 | 131,148,851 | 1.39% |
| 2024-04-30 | 4.37 | 4.43 | 4.30 | 4.33 | 4.31 | qfq | 29,772,901 | 129,845,218 | -0.23% |
| 2024-04-29 | 4.31 | 4.37 | 4.29 | 4.34 | 4.32 | qfq | 37,798,001 | 163,900,344 | -0.69% |
| 2024-04-26 | 4.42 | 4.50 | 4.33 | 4.37 | 4.35 | qfq | 55,474,350 | 244,817,086 | -1.58% |
| 2024-04-25 | 4.32 | 4.52 | 4.30 | 4.44 | 4.41 | qfq | 53,072,500 | 234,732,454 | 1.60% |
| 2024-04-24 | 4.19 | 4.44 | 4.14 | 4.37 | 4.35 | qfq | 59,118,250 | 254,527,742 | 3.07% |
| 2024-04-23 | 4.10 | 4.44 | 4.10 | 4.24 | 4.22 | qfq | 58,830,150 | 250,112,454 | -2.53% |
| 2024-04-22 | 4.01 | 4.35 | 3.97 | 4.35 | 4.33 | qfq | 58,525,218 | 245,918,575 | 10.13% |
| 2024-04-19 | 3.92 | 3.98 | 3.85 | 3.95 | 3.93 | qfq | 24,412,293 | 95,850,084 | 0.25% |
| 2024-04-18 | 3.90 | 4.03 | 3.81 | 3.94 | 3.92 | qfq | 36,364,660 | 142,542,766 | 2.87% |
| 2024-04-17 | 3.57 | 3.83 | 3.57 | 3.83 | 3.81 | qfq | 16,639,800 | 61,973,770 | 10.06% |
| 2024-04-16 | 3.83 | 3.83 | 3.48 | 3.48 | 3.46 | qfq | 29,942,760 | 107,801,611 | -10.08% |
| 2024-04-15 | 4.07 | 4.11 | 3.70 | 3.87 | 3.85 | qfq | 36,925,900 | 144,096,234 | -5.84% |
| 2024-04-12 | 4.11 | 4.23 | 4.10 | 4.11 | 4.09 | qfq | 23,574,200 | 98,215,439 | 0.74% |
| 2024-04-11 | 4.08 | 4.16 | 4.06 | 4.08 | 4.06 | qfq | 20,377,720 | 83,753,528 | -1.21% |
| 2024-04-10 | 4.21 | 4.21 | 4.04 | 4.13 | 4.11 | qfq | 27,711,652 | 114,033,524 | -2.13% |
| 2024-04-09 | 4.14 | 4.24 | 4.13 | 4.22 | 4.20 | qfq | 23,195,100 | 97,297,149 | 1.20% |
| 2024-04-08 | 4.36 | 4.36 | 4.16 | 4.17 | 4.15 | qfq | 37,094,936 | 156,786,194 | -3.92% |
| 2024-04-03 | 4.52 | 4.57 | 4.30 | 4.34 | 4.32 | qfq | 63,647,200 | 278,580,089 | -6.47% |
| 2024-04-02 | 4.68 | 4.81 | 4.51 | 4.64 | 4.61 | qfq | 102,583,993 | 476,445,441 | -4.33% |
| 2024-04-01 | 4.70 | 4.88 | 4.53 | 4.85 | 4.82 | qfq | 137,437,359 | 648,715,013 | -3.39% |
| 2024-03-29 | 5.59 | 5.59 | 4.98 | 5.02 | 4.99 | qfq | 196,051,303 | 1,073,952,809 | -1.18% |
| 2024-03-28 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | qfq | 19,608,500 | 99,611,180 | 9.96% |
| 2024-03-27 | 4.22 | 4.62 | 4.13 | 4.62 | 4.59 | qfq | 48,515,594 | 215,078,381 | 10.00% |
| 2024-03-26 | 4.14 | 4.22 | 4.09 | 4.20 | 4.18 | qfq | 15,670,210 | 65,099,087 | 1.20% |
| 2024-03-25 | 4.19 | 4.33 | 4.14 | 4.15 | 4.13 | qfq | 16,703,464 | 70,946,671 | -1.66% |
| 2024-03-22 | 4.20 | 4.27 | 4.16 | 4.22 | 4.20 | qfq | 13,640,400 | 57,505,398 | 0.00% |
| 2024-03-21 | 4.24 | 4.25 | 4.15 | 4.22 | 4.20 | qfq | 15,593,895 | 65,465,331 | -0.47% |
| 2024-03-20 | 4.23 | 4.29 | 4.21 | 4.24 | 4.22 | qfq | 18,085,614 | 76,666,524 | -1.17% |
| 2024-03-19 | 4.25 | 4.38 | 4.17 | 4.29 | 4.27 | qfq | 29,140,614 | 124,384,226 | 0.94% |
| 2024-03-18 | 4.35 | 4.57 | 4.21 | 4.25 | 4.23 | qfq | 61,542,300 | 267,851,741 | -0.47% |
| 2024-03-15 | 3.91 | 4.27 | 3.89 | 4.27 | 4.25 | qfq | 15,694,710 | 65,551,771 | 10.05% |
| 2024-03-14 | 3.88 | 3.95 | 3.84 | 3.88 | 3.86 | qfq | 11,634,600 | 45,447,884 | 0.26% |
| 2024-03-13 | 3.91 | 3.92 | 3.85 | 3.87 | 3.85 | qfq | 9,417,501 | 36,528,863 | -0.26% |
| 2024-03-12 | 3.81 | 3.89 | 3.77 | 3.88 | 3.86 | qfq | 13,208,300 | 50,743,505 | 2.37% |
| 2024-03-11 | 3.73 | 3.79 | 3.69 | 3.79 | 3.77 | qfq | 8,989,000 | 33,639,233 | 2.16% |
| 2024-03-08 | 3.70 | 3.74 | 3.66 | 3.71 | 3.69 | qfq | 7,030,300 | 26,003,852 | 0.27% |
| 2024-03-07 | 3.76 | 3.81 | 3.69 | 3.70 | 3.68 | qfq | 9,594,900 | 35,986,331 | -0.80% |
| 2024-03-06 | 3.71 | 3.77 | 3.66 | 3.73 | 3.71 | qfq | 9,756,400 | 36,301,738 | 0.54% |
| 2024-03-05 | 3.81 | 3.85 | 3.67 | 3.71 | 3.69 | qfq | 13,069,700 | 48,939,742 | -3.89% |
| 2024-03-04 | 3.77 | 3.91 | 3.75 | 3.86 | 3.84 | qfq | 14,477,100 | 55,482,941 | 3.21% |
| 2024-03-01 | 3.70 | 3.76 | 3.68 | 3.74 | 3.72 | qfq | 9,749,500 | 36,239,112 | 0.81% |
| 2024-02-29 | 3.57 | 3.72 | 3.52 | 3.71 | 3.69 | qfq | 14,066,714 | 51,556,916 | 3.63% |
| 2024-02-28 | 3.94 | 3.98 | 3.56 | 3.58 | 3.56 | qfq | 22,790,664 | 86,048,400 | -8.21% |
| 2024-02-27 | 3.83 | 3.92 | 3.80 | 3.90 | 3.88 | qfq | 14,924,885 | 57,760,488 | 0.78% |
| 2024-02-26 | 3.73 | 3.98 | 3.73 | 3.87 | 3.85 | qfq | 20,983,700 | 81,434,457 | 4.31% |
| 2024-02-23 | 3.60 | 3.71 | 3.60 | 3.71 | 3.69 | qfq | 14,421,501 | 52,727,965 | 3.92% |
| 2024-02-22 | 3.44 | 3.57 | 3.44 | 3.57 | 3.55 | qfq | 12,792,945 | 45,193,458 | 2.59% |
| 2024-02-21 | 3.38 | 3.60 | 3.37 | 3.48 | 3.46 | qfq | 16,877,581 | 59,508,340 | 2.05% |
| 2024-02-20 | 3.38 | 3.41 | 3.30 | 3.41 | 3.39 | qfq | 12,091,597 | 40,773,790 | 1.79% |
| 2024-02-19 | 3.24 | 3.46 | 3.24 | 3.35 | 3.33 | qfq | 20,116,022 | 67,334,363 | 5.02% |
| 2024-02-08 | 3.02 | 3.20 | 2.85 | 3.19 | 3.17 | qfq | 28,983,020 | 86,907,777 | 7.77% |
| 2024-02-07 | 3.20 | 3.23 | 2.93 | 2.96 | 2.94 | qfq | 24,156,828 | 72,995,277 | -6.33% |
| 2024-02-06 | 2.92 | 3.30 | 2.92 | 3.16 | 3.14 | qfq | 22,830,360 | 70,179,438 | -0.94% |
| 2024-02-05 | 3.50 | 3.52 | 3.19 | 3.19 | 3.17 | qfq | 16,762,660 | 54,528,600 | -9.89% |
| 2024-02-02 | 3.76 | 3.84 | 3.40 | 3.54 | 3.52 | qfq | 14,306,880 | 51,656,821 | -6.10% |
| 2024-02-01 | 3.82 | 3.87 | 3.63 | 3.77 | 3.75 | qfq | 12,523,379 | 46,857,449 | -2.33% |
| 2024-01-31 | 4.05 | 4.07 | 3.85 | 3.86 | 3.84 | qfq | 12,693,300 | 50,019,456 | -4.46% |
| 2024-01-30 | 4.16 | 4.19 | 4.04 | 4.04 | 4.02 | qfq | 7,867,800 | 32,344,954 | -2.88% |
| 2024-01-29 | 4.30 | 4.33 | 4.15 | 4.16 | 4.14 | qfq | 8,579,900 | 36,088,159 | -3.48% |
| 2024-01-26 | 4.28 | 4.37 | 4.26 | 4.31 | 4.29 | qfq | 8,698,900 | 37,628,540 | 0.70% |
| 2024-01-25 | 4.11 | 4.29 | 4.11 | 4.28 | 4.26 | qfq | 10,986,800 | 46,292,735 | 3.13% |
| 2024-01-24 | 4.12 | 4.17 | 3.96 | 4.15 | 4.13 | qfq | 14,893,500 | 60,690,470 | 1.22% |
| 2024-01-23 | 4.11 | 4.16 | 4.01 | 4.10 | 4.08 | qfq | 12,223,834 | 49,952,025 | -1.44% |
| 2024-01-22 | 4.45 | 4.45 | 4.12 | 4.16 | 4.14 | qfq | 10,916,800 | 46,828,661 | -6.31% |
| 2024-01-19 | 4.48 | 4.52 | 4.39 | 4.44 | 4.41 | qfq | 7,607,200 | 33,869,714 | -0.89% |
| 2024-01-18 | 4.48 | 4.49 | 4.35 | 4.48 | 4.45 | qfq | 11,199,750 | 49,481,553 | 0.00% |
| 2024-01-17 | 4.56 | 4.59 | 4.48 | 4.48 | 4.45 | qfq | 7,283,900 | 33,070,111 | -1.75% |
| 2024-01-16 | 4.67 | 4.69 | 4.49 | 4.56 | 4.53 | qfq | 11,540,200 | 52,432,290 | -1.72% |
| 2024-01-15 | 4.76 | 4.79 | 4.62 | 4.64 | 4.61 | qfq | 12,035,700 | 56,167,203 | 0.22% |
| 2024-01-12 | 4.69 | 4.77 | 4.63 | 4.63 | 4.60 | qfq | 7,318,400 | 34,457,270 | -1.28% |
| 2024-01-11 | 4.60 | 4.72 | 4.56 | 4.69 | 4.66 | qfq | 7,632,900 | 35,484,692 | 2.63% |
| 2024-01-10 | 4.63 | 4.64 | 4.55 | 4.57 | 4.54 | qfq | 6,850,400 | 31,467,494 | -1.30% |
| 2024-01-09 | 4.58 | 4.68 | 4.58 | 4.63 | 4.60 | qfq | 7,713,250 | 35,773,524 | 0.87% |
| 2024-01-08 | 4.69 | 4.70 | 4.58 | 4.59 | 4.56 | qfq | 6,893,780 | 31,986,827 | -1.71% |
| 2024-01-05 | 4.78 | 4.80 | 4.65 | 4.67 | 4.64 | qfq | 8,719,200 | 41,161,642 | -1.89% |
| 2024-01-04 | 4.77 | 4.79 | 4.73 | 4.76 | 4.73 | qfq | 6,783,700 | 32,268,093 | 0.00% |
| 2024-01-03 | 4.79 | 4.81 | 4.72 | 4.76 | 4.73 | qfq | 8,663,300 | 41,263,228 | -0.42% |
| 2024-01-02 | 4.73 | 4.82 | 4.71 | 4.78 | 4.75 | qfq | 8,031,900 | 38,409,866 | 0.84% |
| 2023-12-29 | 4.72 | 4.77 | 4.67 | 4.74 | 4.71 | qfq | 8,498,404 | 40,177,429 | 0.85% |
| 2023-12-28 | 4.67 | 4.74 | 4.62 | 4.70 | 4.67 | qfq | 7,169,044 | 33,634,807 | 0.64% |
| 2023-12-27 | 4.57 | 4.70 | 4.57 | 4.67 | 4.64 | qfq | 8,068,540 | 37,492,880 | 1.97% |
| 2023-12-26 | 4.68 | 4.70 | 4.58 | 4.58 | 4.55 | qfq | 8,154,985 | 37,747,184 | -1.72% |
| 2023-12-25 | 4.68 | 4.73 | 4.64 | 4.66 | 4.63 | qfq | 9,314,045 | 43,546,091 | -1.06% |
| 2023-12-22 | 4.83 | 4.83 | 4.69 | 4.71 | 4.68 | qfq | 11,445,505 | 54,256,470 | -2.48% |
| 2023-12-21 | 4.81 | 4.85 | 4.69 | 4.83 | 4.80 | qfq | 14,612,145 | 69,787,574 | 0.00% |
| 2023-12-20 | 4.88 | 4.93 | 4.82 | 4.83 | 4.80 | qfq | 7,442,100 | 36,238,594 | -0.82% |
| 2023-12-19 | 4.86 | 4.89 | 4.82 | 4.87 | 4.84 | qfq | 6,548,360 | 31,741,224 | 0.21% |
| 2023-12-18 | 4.92 | 4.94 | 4.83 | 4.86 | 4.83 | qfq | 8,526,900 | 41,550,950 | -1.02% |
| 2023-12-15 | 4.98 | 4.99 | 4.90 | 4.91 | 4.88 | qfq | 8,560,700 | 42,214,648 | -1.60% |
| 2023-12-14 | 4.98 | 5.04 | 4.95 | 4.99 | 4.96 | qfq | 11,952,762 | 59,760,423 | 0.60% |
| 2023-12-13 | 4.93 | 5.03 | 4.92 | 4.96 | 4.93 | qfq | 10,339,300 | 51,465,946 | 0.20% |
| 2023-12-12 | 4.93 | 4.98 | 4.90 | 4.95 | 4.92 | qfq | 10,475,000 | 51,809,766 | 0.20% |
| 2023-12-11 | 4.83 | 4.97 | 4.80 | 4.94 | 4.91 | qfq | 13,495,300 | 66,316,871 | 2.28% |
| 2023-12-08 | 4.92 | 4.93 | 4.81 | 4.83 | 4.80 | qfq | 15,197,500 | 73,721,506 | -2.03% |
| 2023-12-07 | 5.04 | 5.04 | 4.90 | 4.93 | 4.90 | qfq | 19,987,200 | 99,154,849 | -1.79% |
| 2023-12-06 | 5.02 | 5.13 | 5.00 | 5.02 | 4.99 | qfq | 17,557,540 | 88,829,309 | -0.59% |
| 2023-12-05 | 5.13 | 5.20 | 5.04 | 5.05 | 5.02 | qfq | 22,353,722 | 113,826,349 | -2.13% |
| 2023-12-04 | 5.16 | 5.24 | 5.15 | 5.16 | 5.13 | qfq | 14,609,120 | 75,715,325 | 0.00% |
| 2023-12-01 | 5.19 | 5.20 | 5.11 | 5.16 | 5.13 | qfq | 14,187,700 | 73,156,054 | 0.19% |
| 2023-11-30 | 5.19 | 5.22 | 5.08 | 5.15 | 5.12 | qfq | 20,554,400 | 105,555,449 | -0.77% |
| 2023-11-29 | 5.17 | 5.25 | 5.16 | 5.19 | 5.16 | qfq | 16,013,200 | 83,166,335 | -0.19% |
| 2023-11-28 | 5.14 | 5.25 | 5.14 | 5.20 | 5.17 | qfq | 20,745,350 | 107,694,145 | 0.39% |
| 2023-11-27 | 5.20 | 5.25 | 5.10 | 5.18 | 5.15 | qfq | 26,787,174 | 138,591,531 | -1.15% |
| 2023-11-24 | 5.46 | 5.46 | 5.21 | 5.24 | 5.21 | qfq | 47,480,258 | 250,922,279 | -3.50% |
| 2023-11-23 | 5.41 | 5.57 | 5.33 | 5.43 | 5.40 | qfq | 41,902,604 | 227,181,635 | -0.37% |
| 2023-11-22 | 5.50 | 5.63 | 5.44 | 5.45 | 5.42 | qfq | 75,293,669 | 416,097,927 | -5.22% |
| 2023-11-21 | 5.29 | 5.83 | 5.25 | 5.75 | 5.72 | qfq | 95,976,353 | 550,647,293 | 8.49% |
| 2023-11-20 | 5.36 | 5.39 | 5.25 | 5.30 | 5.27 | qfq | 34,215,836 | 181,209,968 | -1.12% |
| 2023-11-17 | 5.17 | 5.46 | 5.17 | 5.36 | 5.33 | qfq | 53,080,758 | 281,328,589 | 1.32% |
| 2023-11-16 | 5.26 | 5.55 | 5.22 | 5.29 | 5.26 | qfq | 57,894,264 | 307,983,964 | 0.19% |
| 2023-11-15 | 5.18 | 5.32 | 5.11 | 5.28 | 5.25 | qfq | 71,865,805 | 375,511,304 | 2.13% |
| 2023-11-14 | 5.21 | 5.43 | 5.10 | 5.17 | 5.14 | qfq | 83,162,508 | 432,082,756 | -2.08% |
| 2023-11-13 | 5.20 | 5.64 | 5.01 | 5.28 | 5.25 | qfq | 147,714,556 | 791,888,496 | 2.92% |
| 2023-11-10 | 4.65 | 5.13 | 4.62 | 5.13 | 5.10 | qfq | 64,503,421 | 326,029,121 | 10.09% |
| 2023-11-09 | 4.70 | 4.72 | 4.65 | 4.66 | 4.63 | qfq | 11,064,524 | 51,825,865 | -0.85% |
| 2023-11-08 | 4.66 | 4.71 | 4.64 | 4.70 | 4.67 | qfq | 11,723,300 | 54,856,095 | 1.08% |
| 2023-11-07 | 4.65 | 4.67 | 4.56 | 4.65 | 4.62 | qfq | 17,051,759 | 78,725,761 | -0.85% |
| 2023-11-06 | 4.53 | 4.70 | 4.53 | 4.69 | 4.66 | qfq | 19,881,740 | 92,507,746 | 3.53% |
| 2023-11-03 | 4.43 | 4.57 | 4.40 | 4.53 | 4.50 | qfq | 13,811,000 | 62,325,502 | 2.26% |
| 2023-11-02 | 4.45 | 4.47 | 4.41 | 4.43 | 4.40 | qfq | 7,684,000 | 34,121,716 | -0.23% |
| 2023-11-01 | 4.38 | 4.47 | 4.36 | 4.44 | 4.41 | qfq | 7,569,700 | 33,421,924 | 1.60% |
| 2023-10-31 | 4.42 | 4.46 | 4.36 | 4.37 | 4.35 | qfq | 9,317,000 | 40,980,362 | -1.58% |
| 2023-10-30 | 4.50 | 4.54 | 4.43 | 4.44 | 4.41 | qfq | 14,559,340 | 64,992,836 | -2.20% |
| 2023-10-27 | 4.42 | 4.56 | 4.39 | 4.54 | 4.51 | qfq | 13,886,200 | 62,436,821 | 2.48% |
| 2023-10-26 | 4.52 | 4.52 | 4.40 | 4.43 | 4.40 | qfq | 15,442,100 | 68,514,882 | -1.99% |
| 2023-10-25 | 4.44 | 4.56 | 4.40 | 4.52 | 4.49 | qfq | 17,701,120 | 80,092,039 | 2.26% |
| 2023-10-24 | 4.31 | 4.45 | 4.31 | 4.42 | 4.39 | qfq | 12,731,120 | 56,066,859 | 2.79% |
| 2023-10-23 | 4.38 | 4.40 | 4.28 | 4.30 | 4.28 | qfq | 14,036,632 | 60,779,540 | -2.71% |
| 2023-10-20 | 4.44 | 4.58 | 4.41 | 4.42 | 4.39 | qfq | 11,676,700 | 52,238,510 | -0.90% |
| 2023-10-19 | 4.44 | 4.58 | 4.42 | 4.46 | 4.43 | qfq | 14,395,361 | 64,842,760 | 0.00% |
| 2023-10-18 | 4.50 | 4.53 | 4.44 | 4.46 | 4.43 | qfq | 13,652,900 | 61,021,122 | -1.76% |
| 2023-10-17 | 4.58 | 4.61 | 4.49 | 4.54 | 4.51 | qfq | 17,551,300 | 79,530,852 | -1.73% |
| 2023-10-16 | 4.62 | 4.65 | 4.56 | 4.62 | 4.59 | qfq | 20,578,740 | 94,663,788 | -0.22% |
| 2023-10-13 | 4.68 | 4.72 | 4.60 | 4.63 | 4.60 | qfq | 21,575,880 | 100,115,752 | -1.91% |
| 2023-10-12 | 4.80 | 4.81 | 4.62 | 4.72 | 4.69 | qfq | 30,911,001 | 144,911,229 | -1.67% |
| 2023-10-11 | 4.60 | 4.85 | 4.55 | 4.80 | 4.77 | qfq | 44,015,360 | 207,547,584 | 4.58% |
| 2023-10-10 | 4.50 | 4.67 | 4.50 | 4.59 | 4.56 | qfq | 27,890,900 | 128,098,379 | 2.23% |
| 2023-10-09 | 4.51 | 4.56 | 4.48 | 4.49 | 4.46 | qfq | 15,227,000 | 68,672,454 | 0.22% |
| 2023-09-28 | 4.53 | 4.53 | 4.46 | 4.48 | 4.45 | qfq | 11,160,400 | 50,082,418 | -0.22% |
| 2023-09-27 | 4.47 | 4.60 | 4.42 | 4.49 | 4.46 | qfq | 21,464,196 | 96,960,720 | 1.13% |
| 2023-09-26 | 4.51 | 4.53 | 4.43 | 4.44 | 4.41 | qfq | 17,337,461 | 77,367,389 | -1.33% |
| 2023-09-25 | 4.49 | 4.60 | 4.44 | 4.50 | 4.47 | qfq | 17,623,640 | 79,581,807 | 0.00% |
| 2023-09-22 | 4.49 | 4.57 | 4.42 | 4.50 | 4.47 | qfq | 22,450,245 | 100,917,894 | 0.67% |
| 2023-09-21 | 4.56 | 4.63 | 4.43 | 4.47 | 4.44 | qfq | 29,561,705 | 133,031,905 | -3.46% |
| 2023-09-20 | 4.53 | 4.75 | 4.48 | 4.63 | 4.60 | qfq | 37,165,980 | 171,536,332 | 1.09% |
| 2023-09-19 | 4.63 | 4.67 | 4.53 | 4.58 | 4.55 | qfq | 32,582,996 | 148,787,112 | -1.29% |
| 2023-09-18 | 4.43 | 4.64 | 4.41 | 4.64 | 4.61 | qfq | 47,957,556 | 219,128,985 | 4.74% |
| 2023-09-15 | 4.42 | 4.54 | 4.37 | 4.43 | 4.40 | qfq | 29,004,960 | 129,143,410 | 0.45% |
| 2023-09-14 | 4.44 | 4.47 | 4.35 | 4.41 | 4.39 | qfq | 27,039,040 | 118,918,665 | -1.56% |
| 2023-09-13 | 4.46 | 4.56 | 4.36 | 4.48 | 4.45 | qfq | 43,428,489 | 193,022,896 | -1.54% |
| 2023-09-12 | 4.30 | 4.76 | 4.26 | 4.55 | 4.52 | qfq | 70,799,013 | 320,956,835 | 3.64% |
| 2023-09-11 | 4.54 | 4.54 | 4.16 | 4.39 | 4.37 | qfq | 82,549,157 | 354,970,100 | -4.98% |
| 2023-09-08 | 4.30 | 4.62 | 4.30 | 4.62 | 4.59 | qfq | 21,408,880 | 98,084,512 | 10.00% |
| 2023-09-07 | 4.11 | 4.20 | 4.02 | 4.20 | 4.18 | qfq | 10,386,633 | 42,502,349 | 2.69% |
| 2023-09-06 | 4.09 | 4.11 | 4.05 | 4.09 | 4.07 | qfq | 5,701,200 | 23,280,396 | 0.25% |
| 2023-09-05 | 4.10 | 4.11 | 4.07 | 4.08 | 4.06 | qfq | 4,109,280 | 16,802,105 | -0.49% |
| 2023-09-04 | 4.06 | 4.10 | 4.06 | 4.10 | 4.08 | qfq | 4,450,300 | 18,148,965 | 1.23% |
| 2023-09-01 | 4.06 | 4.09 | 4.02 | 4.05 | 4.03 | qfq | 4,372,948 | 17,708,711 | 0.00% |
| 2023-08-31 | 4.04 | 4.07 | 4.03 | 4.05 | 4.03 | qfq | 5,352,200 | 21,690,310 | 0.00% |
| 2023-08-30 | 4.01 | 4.08 | 4.01 | 4.05 | 4.03 | qfq | 6,517,900 | 26,389,839 | 1.00% |
| 2023-08-29 | 3.99 | 4.04 | 3.95 | 4.01 | 3.99 | qfq | 6,141,300 | 24,645,982 | 0.75% |
| 2023-08-28 | 4.08 | 4.08 | 3.95 | 3.98 | 3.96 | qfq | 12,385,300 | 49,873,175 | 2.58% |
| 2023-08-25 | 3.92 | 3.98 | 3.87 | 3.88 | 3.86 | qfq | 7,553,100 | 29,551,712 | -1.52% |
| 2023-08-24 | 3.93 | 3.98 | 3.87 | 3.94 | 3.92 | qfq | 6,147,280 | 24,097,213 | 0.25% |
| 2023-08-23 | 4.02 | 4.02 | 3.92 | 3.93 | 3.91 | qfq | 5,990,710 | 23,638,253 | -1.26% |
| 2023-08-22 | 3.99 | 4.02 | 3.90 | 3.98 | 3.96 | qfq | 7,600,100 | 30,012,236 | 0.51% |
| 2023-08-21 | 3.97 | 4.03 | 3.96 | 3.96 | 3.94 | qfq | 6,071,200 | 24,250,782 | -0.25% |
| 2023-08-18 | 4.05 | 4.09 | 3.97 | 3.97 | 3.95 | qfq | 6,475,160 | 26,077,466 | -2.22% |
| 2023-08-17 | 3.99 | 4.08 | 3.92 | 4.06 | 4.04 | qfq | 7,732,400 | 30,985,693 | 1.75% |
| 2023-08-16 | 3.95 | 4.05 | 3.95 | 3.99 | 3.97 | qfq | 7,358,352 | 29,461,720 | 0.25% |
| 2023-08-15 | 3.96 | 4.00 | 3.94 | 3.98 | 3.96 | qfq | 6,441,592 | 25,570,937 | 0.51% |
| 2023-08-14 | 4.00 | 4.01 | 3.93 | 3.96 | 3.94 | qfq | 6,552,800 | 25,932,993 | -1.00% |
| 2023-08-11 | 4.11 | 4.11 | 3.99 | 4.00 | 3.98 | qfq | 7,917,000 | 31,958,916 | -2.20% |
| 2023-08-10 | 4.09 | 4.11 | 4.07 | 4.09 | 4.07 | qfq | 3,075,700 | 12,568,417 | 0.00% |
| 2023-08-09 | 4.13 | 4.16 | 4.07 | 4.09 | 4.07 | qfq | 8,032,900 | 32,988,241 | -1.21% |
| 2023-08-08 | 4.17 | 4.20 | 4.14 | 4.14 | 4.12 | qfq | 4,034,200 | 16,784,602 | -0.72% |
| 2023-08-07 | 4.18 | 4.24 | 4.16 | 4.17 | 4.15 | qfq | 7,348,880 | 30,759,392 | 0.24% |
| 2023-08-04 | 4.25 | 4.26 | 4.15 | 4.16 | 4.14 | qfq | 11,109,280 | 46,512,797 | -1.89% |
| 2023-08-03 | 4.25 | 4.29 | 4.22 | 4.24 | 4.22 | qfq | 5,506,600 | 23,380,244 | -0.93% |
| 2023-08-02 | 4.27 | 4.29 | 4.22 | 4.28 | 4.26 | qfq | 4,550,800 | 19,388,462 | 0.23% |
| 2023-08-01 | 4.33 | 4.35 | 4.24 | 4.27 | 4.25 | qfq | 7,255,000 | 31,019,304 | -1.16% |
| 2023-07-31 | 4.26 | 4.34 | 4.22 | 4.32 | 4.30 | qfq | 9,281,729 | 39,813,864 | 1.65% |
| 2023-07-28 | 4.23 | 4.25 | 4.18 | 4.25 | 4.23 | qfq | 5,282,400 | 22,333,533 | 0.95% |
| 2023-07-27 | 4.24 | 4.28 | 4.21 | 4.21 | 4.19 | qfq | 5,405,400 | 22,880,749 | -0.71% |
| 2023-07-26 | 4.28 | 4.29 | 4.23 | 4.24 | 4.22 | qfq | 5,828,800 | 24,787,745 | -1.17% |
| 2023-07-25 | 4.29 | 4.30 | 4.24 | 4.29 | 4.27 | qfq | 7,172,000 | 30,637,010 | 0.70% |
| 2023-07-24 | 4.27 | 4.29 | 4.22 | 4.26 | 4.24 | qfq | 5,552,250 | 23,617,073 | 0.00% |
| 2023-07-21 | 4.24 | 4.29 | 4.21 | 4.26 | 4.24 | qfq | 5,689,160 | 24,207,381 | 0.47% |
| 2023-07-20 | 4.34 | 4.34 | 4.23 | 4.24 | 4.22 | qfq | 8,147,840 | 34,709,747 | -1.62% |
| 2023-07-19 | 4.31 | 4.34 | 4.28 | 4.31 | 4.29 | qfq | 4,895,000 | 21,084,538 | 0.00% |
| 2023-07-18 | 4.28 | 4.34 | 4.24 | 4.31 | 4.29 | qfq | 6,442,280 | 27,625,470 | 0.47% |