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
珠江钢琴002678.SZ
最近收盘价4.052026-07-17
最近交易日2026-07-17
成交量（股）12,874,621
成交额（元）53,093,646
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-04-30 | 2024-05-09 | cash_dividend | 0.002 | — | — | — | 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 | 4.22 | 4.31 | 3.99 | 4.05 | 4.05 | qfq | 12,874,621 | 53,093,646 | -4.26% |
| 2026-07-16 | 4.17 | 4.32 | 4.13 | 4.23 | 4.23 | qfq | 8,968,621 | 38,080,373 | 0.71% |
| 2026-07-15 | 4.10 | 4.24 | 4.04 | 4.20 | 4.20 | qfq | 8,943,300 | 37,460,532 | 1.94% |
| 2026-07-14 | 4.03 | 4.13 | 3.98 | 4.12 | 4.12 | qfq | 10,074,039 | 41,098,122 | 2.23% |
| 2026-07-13 | 4.30 | 4.31 | 4.01 | 4.03 | 4.03 | qfq | 14,041,000 | 57,331,523 | -5.62% |
| 2026-07-10 | 4.18 | 4.34 | 4.13 | 4.27 | 4.27 | qfq | 10,562,600 | 45,130,685 | 1.43% |
| 2026-07-09 | 4.15 | 4.24 | 4.13 | 4.21 | 4.21 | qfq | 8,748,827 | 36,611,655 | 0.72% |
| 2026-07-08 | 4.21 | 4.24 | 4.10 | 4.18 | 4.18 | qfq | 7,400,210 | 30,943,645 | -0.48% |
| 2026-07-07 | 4.29 | 4.31 | 4.17 | 4.20 | 4.20 | qfq | 8,915,200 | 37,662,650 | -2.78% |
| 2026-07-06 | 4.30 | 4.43 | 4.29 | 4.32 | 4.32 | qfq | 10,559,119 | 45,850,399 | 0.00% |
| 2026-07-03 | 4.35 | 4.38 | 4.20 | 4.32 | 4.32 | qfq | 13,342,773 | 57,418,322 | 0.70% |
| 2026-07-02 | 4.29 | 4.43 | 4.24 | 4.29 | 4.29 | qfq | 13,270,120 | 57,511,287 | 0.00% |
| 2026-07-01 | 4.25 | 4.36 | 4.17 | 4.29 | 4.29 | qfq | 11,060,660 | 47,456,990 | 1.42% |
| 2026-06-30 | 4.28 | 4.36 | 4.19 | 4.23 | 4.23 | qfq | 9,163,231 | 38,983,212 | -1.86% |
| 2026-06-29 | 4.28 | 4.34 | 4.09 | 4.31 | 4.31 | qfq | 14,688,330 | 62,181,151 | 0.70% |
| 2026-06-26 | 4.32 | 4.40 | 4.16 | 4.28 | 4.28 | qfq | 14,303,570 | 61,300,009 | -1.61% |
| 2026-06-25 | 4.45 | 4.48 | 4.31 | 4.35 | 4.35 | qfq | 11,034,590 | 48,072,228 | -2.68% |
| 2026-06-24 | 4.65 | 4.71 | 4.39 | 4.47 | 4.47 | qfq | 15,376,550 | 69,137,944 | -4.69% |
| 2026-06-23 | 4.62 | 4.79 | 4.56 | 4.69 | 4.69 | qfq | 14,943,940 | 70,146,652 | 1.30% |
| 2026-06-22 | 4.69 | 4.72 | 4.45 | 4.63 | 4.63 | qfq | 14,820,399 | 67,482,911 | -1.49% |
| 2026-06-18 | 4.87 | 4.90 | 4.64 | 4.70 | 4.70 | qfq | 20,243,360 | 95,920,323 | -3.69% |
| 2026-06-17 | 5.19 | 5.20 | 4.85 | 4.88 | 4.88 | qfq | 26,721,071 | 133,052,761 | -5.97% |
| 2026-06-16 | 5.38 | 5.40 | 5.16 | 5.19 | 5.19 | qfq | 15,314,910 | 79,962,569 | -4.24% |
| 2026-06-15 | 5.46 | 5.72 | 5.38 | 5.42 | 5.42 | qfq | 19,210,868 | 105,948,517 | -0.55% |
| 2026-06-12 | 5.36 | 5.75 | 5.32 | 5.45 | 5.45 | qfq | 20,035,700 | 110,559,721 | 1.68% |
| 2026-06-11 | 5.62 | 5.65 | 5.22 | 5.36 | 5.36 | qfq | 19,952,628 | 107,438,195 | -5.30% |
| 2026-06-10 | 5.71 | 5.91 | 5.58 | 5.66 | 5.66 | qfq | 14,376,030 | 82,288,122 | -2.08% |
| 2026-06-09 | 6.09 | 6.20 | 5.64 | 5.78 | 5.78 | qfq | 23,487,170 | 136,998,926 | -5.56% |
| 2026-06-08 | 6.06 | 6.22 | 5.87 | 6.12 | 6.12 | qfq | 18,745,523 | 113,398,321 | -2.08% |
| 2026-06-05 | 5.97 | 6.44 | 5.72 | 6.25 | 6.25 | qfq | 29,872,500 | 182,387,724 | 3.82% |
| 2026-06-04 | 5.96 | 6.34 | 5.93 | 6.02 | 6.02 | qfq | 18,437,590 | 112,383,566 | 0.00% |
| 2026-06-03 | 6.06 | 6.13 | 5.85 | 6.02 | 6.02 | qfq | 14,770,331 | 88,639,936 | -1.15% |
| 2026-06-02 | 6.10 | 6.25 | 5.96 | 6.09 | 6.09 | qfq | 14,968,648 | 91,111,284 | 0.33% |
| 2026-06-01 | 5.98 | 6.17 | 5.90 | 6.07 | 6.07 | qfq | 16,684,213 | 101,510,279 | 1.00% |
| 2026-05-29 | 5.88 | 6.35 | 5.85 | 6.01 | 6.01 | qfq | 20,771,450 | 126,341,799 | 3.09% |
| 2026-05-28 | 5.69 | 5.93 | 5.62 | 5.83 | 5.83 | qfq | 15,451,930 | 89,729,583 | 2.28% |
| 2026-05-27 | 5.81 | 5.84 | 5.59 | 5.70 | 5.70 | qfq | 16,251,910 | 92,646,881 | -1.89% |
| 2026-05-26 | 6.28 | 6.29 | 5.68 | 5.81 | 5.81 | qfq | 20,406,802 | 120,335,810 | -7.63% |
| 2026-05-25 | 6.08 | 6.41 | 6.06 | 6.29 | 6.29 | qfq | 14,203,160 | 88,850,985 | 1.78% |
| 2026-05-22 | 6.07 | 6.28 | 6.00 | 6.18 | 6.18 | qfq | 14,778,571 | 90,764,009 | 1.98% |
| 2026-05-21 | 6.27 | 6.33 | 6.02 | 6.06 | 6.06 | qfq | 16,699,000 | 103,496,137 | -3.35% |
| 2026-05-20 | 6.28 | 6.47 | 6.13 | 6.27 | 6.27 | qfq | 14,778,290 | 92,565,937 | 0.00% |
| 2026-05-19 | 5.88 | 6.35 | 5.85 | 6.27 | 6.27 | qfq | 21,153,880 | 130,134,938 | 5.91% |
| 2026-05-18 | 5.95 | 5.99 | 5.75 | 5.92 | 5.92 | qfq | 13,009,570 | 75,984,161 | -1.17% |
| 2026-05-15 | 6.05 | 6.11 | 5.93 | 5.99 | 5.99 | qfq | 9,257,590 | 55,604,418 | -0.83% |
| 2026-05-14 | 6.14 | 6.17 | 5.98 | 6.04 | 6.04 | qfq | 9,057,540 | 54,941,368 | -0.66% |
| 2026-05-13 | 6.11 | 6.13 | 6.03 | 6.08 | 6.08 | qfq | 9,942,180 | 60,422,800 | -0.49% |
| 2026-05-12 | 6.27 | 6.27 | 6.05 | 6.11 | 6.11 | qfq | 11,313,660 | 69,358,159 | -2.55% |
| 2026-05-11 | 6.28 | 6.30 | 6.13 | 6.27 | 6.27 | qfq | 12,883,432 | 80,297,115 | -0.16% |
| 2026-05-08 | 6.17 | 6.32 | 6.16 | 6.28 | 6.28 | qfq | 14,863,216 | 92,980,846 | 1.95% |
| 2026-05-07 | 6.09 | 6.35 | 6.08 | 6.16 | 6.16 | qfq | 17,728,431 | 109,582,729 | 1.48% |
| 2026-05-06 | 5.98 | 6.11 | 5.95 | 6.07 | 6.07 | qfq | 19,924,557 | 120,049,458 | 1.34% |
| 2026-04-30 | 5.85 | 6.12 | 5.83 | 5.99 | 5.99 | qfq | 17,703,760 | 105,981,351 | 3.45% |
| 2026-04-29 | 5.64 | 5.87 | 5.63 | 5.79 | 5.79 | qfq | 10,667,420 | 61,957,177 | 2.30% |
| 2026-04-28 | 5.75 | 5.79 | 5.64 | 5.66 | 5.66 | qfq | 7,788,600 | 44,297,504 | -1.74% |
| 2026-04-27 | 5.74 | 5.77 | 5.60 | 5.76 | 5.76 | qfq | 10,556,000 | 60,026,949 | -0.52% |
| 2026-04-24 | 5.77 | 5.87 | 5.73 | 5.79 | 5.79 | qfq | 10,966,830 | 63,554,643 | 0.35% |
| 2026-04-23 | 5.90 | 5.91 | 5.73 | 5.77 | 5.77 | qfq | 10,743,584 | 62,137,822 | -2.37% |
| 2026-04-22 | 5.99 | 6.00 | 5.75 | 5.91 | 5.91 | qfq | 15,021,334 | 88,028,212 | -0.84% |
| 2026-04-21 | 5.80 | 6.06 | 5.80 | 5.96 | 5.96 | qfq | 21,514,130 | 128,253,215 | 2.41% |
| 2026-04-20 | 5.74 | 5.87 | 5.71 | 5.82 | 5.82 | qfq | 14,745,310 | 85,384,332 | 1.04% |
| 2026-04-17 | 5.89 | 5.94 | 5.74 | 5.76 | 5.76 | qfq | 16,473,901 | 95,710,993 | -2.37% |
| 2026-04-16 | 5.80 | 5.95 | 5.74 | 5.90 | 5.90 | qfq | 21,981,260 | 128,863,750 | 2.61% |
| 2026-04-15 | 6.01 | 6.05 | 5.72 | 5.75 | 5.75 | qfq | 25,191,609 | 145,700,181 | -2.71% |
| 2026-04-14 | 5.80 | 5.98 | 5.72 | 5.91 | 5.91 | qfq | 51,216,262 | 300,757,255 | 1.90% |
| 2026-04-13 | 5.26 | 5.80 | 5.23 | 5.80 | 5.80 | qfq | 29,392,664 | 164,606,770 | 10.06% |
| 2026-04-10 | 5.66 | 5.72 | 5.24 | 5.27 | 5.27 | qfq | 46,575,800 | 251,289,537 | -6.73% |
| 2026-04-09 | 6.00 | 6.03 | 5.64 | 5.65 | 5.65 | qfq | 43,288,110 | 250,141,028 | -6.30% |
| 2026-04-08 | 5.93 | 6.20 | 5.88 | 6.03 | 6.03 | qfq | 57,616,408 | 349,594,771 | 2.03% |
| 2026-04-07 | 5.96 | 6.06 | 5.85 | 5.91 | 5.91 | qfq | 68,180,962 | 402,435,766 | -2.64% |
| 2026-04-03 | 5.62 | 6.07 | 5.59 | 6.07 | 6.07 | qfq | 59,665,794 | 354,342,710 | 9.96% |
| 2026-04-02 | 5.24 | 5.52 | 5.22 | 5.52 | 5.52 | qfq | 23,759,665 | 128,589,224 | 4.94% |
| 2026-04-01 | 5.50 | 5.52 | 5.15 | 5.26 | 5.26 | qfq | 21,599,961 | 113,242,221 | -3.49% |
| 2026-03-31 | 5.30 | 5.59 | 5.28 | 5.45 | 5.45 | qfq | 23,119,230 | 125,769,945 | 2.44% |
| 2026-03-30 | 5.18 | 5.34 | 5.17 | 5.32 | 5.32 | qfq | 8,888,800 | 46,946,759 | 1.14% |
| 2026-03-27 | 5.10 | 5.28 | 5.07 | 5.26 | 5.26 | qfq | 7,731,900 | 40,244,796 | 1.74% |
| 2026-03-26 | 5.17 | 5.26 | 5.11 | 5.17 | 5.17 | qfq | 7,972,131 | 41,343,539 | -0.19% |
| 2026-03-25 | 5.11 | 5.19 | 5.06 | 5.18 | 5.18 | qfq | 7,591,275 | 39,038,018 | 2.37% |
| 2026-03-24 | 4.96 | 5.07 | 4.86 | 5.06 | 5.06 | qfq | 11,389,180 | 56,512,655 | 4.76% |
| 2026-03-23 | 5.13 | 5.14 | 4.81 | 4.83 | 4.83 | qfq | 17,550,900 | 86,748,552 | -7.47% |
| 2026-03-20 | 5.22 | 5.39 | 5.20 | 5.22 | 5.22 | qfq | 16,675,399 | 88,322,349 | 0.19% |
| 2026-03-19 | 5.35 | 5.36 | 5.18 | 5.21 | 5.21 | qfq | 11,615,881 | 60,870,711 | -3.16% |
| 2026-03-18 | 5.24 | 5.51 | 5.24 | 5.38 | 5.38 | qfq | 16,910,209 | 90,625,953 | 2.87% |
| 2026-03-17 | 5.35 | 5.37 | 5.22 | 5.23 | 5.23 | qfq | 10,312,820 | 54,553,060 | -1.88% |
| 2026-03-16 | 5.28 | 5.33 | 5.22 | 5.33 | 5.33 | qfq | 10,864,050 | 57,406,976 | 0.95% |
| 2026-03-13 | 5.38 | 5.39 | 5.24 | 5.28 | 5.28 | qfq | 15,175,120 | 80,720,536 | -2.04% |
| 2026-03-12 | 5.69 | 5.69 | 5.38 | 5.39 | 5.39 | qfq | 17,783,320 | 97,244,601 | -4.77% |
| 2026-03-11 | 5.74 | 5.82 | 5.64 | 5.66 | 5.66 | qfq | 16,150,110 | 92,374,459 | -1.22% |
| 2026-03-10 | 5.58 | 5.83 | 5.55 | 5.73 | 5.73 | qfq | 22,556,411 | 128,895,047 | 3.62% |
| 2026-03-09 | 5.77 | 5.77 | 5.34 | 5.53 | 5.53 | qfq | 26,696,930 | 146,618,097 | -5.79% |
| 2026-03-06 | 5.76 | 5.88 | 5.68 | 5.87 | 5.87 | qfq | 17,104,455 | 99,551,140 | 1.91% |
| 2026-03-05 | 5.89 | 5.93 | 5.74 | 5.76 | 5.76 | qfq | 18,326,662 | 106,799,382 | -0.35% |
| 2026-03-04 | 5.74 | 5.80 | 5.62 | 5.78 | 5.78 | qfq | 20,752,211 | 119,036,614 | -0.69% |
| 2026-03-03 | 5.97 | 6.04 | 5.82 | 5.82 | 5.82 | qfq | 23,330,920 | 138,286,984 | -1.69% |
| 2026-03-02 | 6.12 | 6.15 | 5.85 | 5.92 | 5.92 | qfq | 23,965,921 | 142,539,886 | -4.05% |
| 2026-02-27 | 6.09 | 6.27 | 6.04 | 6.17 | 6.17 | qfq | 31,424,240 | 193,880,306 | 0.33% |
| 2026-02-26 | 6.21 | 6.39 | 6.02 | 6.15 | 6.15 | qfq | 62,052,051 | 383,126,184 | 0.00% |
| 2026-02-25 | 5.58 | 6.15 | 5.56 | 6.15 | 6.15 | qfq | 31,186,269 | 184,622,124 | 10.02% |
| 2026-02-24 | 5.52 | 5.74 | 5.51 | 5.59 | 5.59 | qfq | 18,221,770 | 102,271,577 | 1.64% |
| 2026-02-13 | 5.85 | 5.88 | 5.48 | 5.50 | 5.50 | qfq | 24,617,430 | 137,462,717 | -2.31% |
| 2026-02-12 | 5.80 | 5.90 | 5.62 | 5.63 | 5.63 | qfq | 25,395,204 | 145,266,042 | -3.10% |
| 2026-02-11 | 5.97 | 5.97 | 5.80 | 5.81 | 5.81 | qfq | 26,394,590 | 154,711,418 | -2.84% |
| 2026-02-10 | 6.01 | 6.19 | 5.96 | 5.98 | 5.98 | qfq | 40,633,530 | 246,181,709 | -0.17% |
| 2026-02-09 | 5.81 | 6.12 | 5.78 | 5.99 | 5.99 | qfq | 45,594,475 | 270,918,279 | 3.28% |
| 2026-02-06 | 5.72 | 5.94 | 5.64 | 5.80 | 5.80 | qfq | 34,379,810 | 199,543,533 | 0.87% |
| 2026-02-05 | 5.69 | 5.93 | 5.64 | 5.75 | 5.75 | qfq | 36,415,160 | 211,180,860 | -0.52% |
| 2026-02-04 | 5.73 | 6.05 | 5.68 | 5.78 | 5.78 | qfq | 48,761,170 | 283,780,985 | 0.52% |
| 2026-02-03 | 5.88 | 5.99 | 5.65 | 5.75 | 5.75 | qfq | 63,986,408 | 370,030,287 | -0.69% |
| 2026-02-02 | 5.26 | 5.79 | 5.22 | 5.79 | 5.79 | qfq | 24,013,328 | 135,415,171 | 10.08% |
| 2026-01-30 | 5.50 | 5.51 | 5.20 | 5.26 | 5.26 | qfq | 45,644,813 | 241,468,959 | -6.57% |
| 2026-01-29 | 5.11 | 5.63 | 5.07 | 5.63 | 5.63 | qfq | 37,230,430 | 203,072,945 | 9.96% |
| 2026-01-28 | 5.22 | 5.24 | 5.10 | 5.12 | 5.12 | qfq | 8,302,510 | 42,707,437 | -1.92% |
| 2026-01-27 | 5.28 | 5.35 | 5.10 | 5.22 | 5.22 | qfq | 14,165,220 | 73,749,013 | -1.14% |
| 2026-01-26 | 5.35 | 5.38 | 5.23 | 5.28 | 5.28 | qfq | 11,384,920 | 60,252,172 | -1.31% |
| 2026-01-23 | 5.39 | 5.39 | 5.31 | 5.35 | 5.35 | qfq | 10,880,770 | 58,154,798 | -0.93% |
| 2026-01-22 | 5.36 | 5.42 | 5.32 | 5.40 | 5.40 | qfq | 15,565,590 | 83,420,807 | -0.74% |
| 2026-01-21 | 5.30 | 5.77 | 5.27 | 5.44 | 5.44 | qfq | 26,639,156 | 146,047,932 | 2.45% |
| 2026-01-20 | 5.30 | 5.36 | 5.22 | 5.31 | 5.31 | qfq | 10,186,800 | 53,923,788 | -0.19% |
| 2026-01-19 | 5.21 | 5.32 | 5.20 | 5.32 | 5.32 | qfq | 14,529,020 | 76,655,298 | 2.11% |
| 2026-01-16 | 5.33 | 5.38 | 5.17 | 5.21 | 5.21 | qfq | 14,898,520 | 77,971,169 | -2.25% |
| 2026-01-15 | 5.38 | 5.42 | 5.28 | 5.33 | 5.33 | qfq | 10,348,420 | 55,137,505 | -1.48% |
| 2026-01-14 | 5.33 | 5.50 | 5.30 | 5.41 | 5.41 | qfq | 16,254,859 | 87,941,332 | 1.12% |
| 2026-01-13 | 5.50 | 5.57 | 5.34 | 5.35 | 5.35 | qfq | 19,202,010 | 104,694,506 | -2.73% |
| 2026-01-12 | 5.44 | 5.53 | 5.37 | 5.50 | 5.50 | qfq | 21,338,450 | 116,673,354 | 1.10% |
| 2026-01-09 | 5.58 | 5.70 | 5.42 | 5.44 | 5.44 | qfq | 18,416,150 | 101,311,058 | 0.00% |
| 2026-01-08 | 5.45 | 5.45 | 5.36 | 5.44 | 5.44 | qfq | 12,399,740 | 67,140,463 | -0.18% |
| 2026-01-07 | 5.48 | 5.51 | 5.38 | 5.45 | 5.45 | qfq | 14,237,140 | 77,265,900 | -1.09% |
| 2026-01-06 | 5.48 | 5.57 | 5.38 | 5.51 | 5.51 | qfq | 24,640,360 | 134,616,047 | 0.55% |
| 2026-01-05 | 5.34 | 5.53 | 5.28 | 5.48 | 5.48 | qfq | 24,009,290 | 130,318,348 | 2.81% |
| 2025-12-31 | 5.28 | 5.61 | 5.28 | 5.33 | 5.33 | qfq | 18,963,290 | 101,722,849 | 0.76% |
| 2025-12-30 | 5.29 | 5.36 | 5.18 | 5.29 | 5.29 | qfq | 15,772,950 | 83,263,410 | -0.19% |
| 2025-12-29 | 5.30 | 5.38 | 5.26 | 5.30 | 5.30 | qfq | 16,661,500 | 88,350,038 | 0.19% |
| 2025-12-26 | 5.25 | 5.40 | 5.17 | 5.29 | 5.29 | qfq | 25,378,710 | 133,795,315 | 0.57% |
| 2025-12-25 | 5.25 | 5.40 | 5.22 | 5.26 | 5.26 | qfq | 31,500,430 | 166,912,819 | 1.15% |
| 2025-12-24 | 5.10 | 5.24 | 5.10 | 5.20 | 5.20 | qfq | 27,687,970 | 143,620,475 | -0.95% |
| 2025-12-23 | 5.45 | 5.45 | 5.11 | 5.25 | 5.25 | qfq | 62,567,330 | 327,281,326 | -2.60% |
| 2025-12-22 | 4.88 | 5.39 | 4.85 | 5.39 | 5.39 | qfq | 35,784,310 | 186,285,560 | 10.00% |
| 2025-12-19 | 4.71 | 4.91 | 4.69 | 4.90 | 4.90 | qfq | 13,958,050 | 67,427,753 | 3.81% |
| 2025-12-18 | 4.70 | 4.80 | 4.68 | 4.72 | 4.72 | qfq | 9,048,820 | 43,016,108 | 0.21% |
| 2025-12-17 | 4.69 | 4.73 | 4.62 | 4.71 | 4.71 | qfq | 7,489,350 | 35,019,733 | 0.43% |
| 2025-12-16 | 4.72 | 4.76 | 4.68 | 4.69 | 4.69 | qfq | 7,032,290 | 33,197,737 | -1.26% |
| 2025-12-15 | 4.72 | 4.78 | 4.69 | 4.75 | 4.75 | qfq | 7,641,930 | 36,242,771 | 0.42% |
| 2025-12-12 | 4.84 | 4.87 | 4.70 | 4.73 | 4.73 | qfq | 14,170,560 | 67,666,688 | -2.27% |
| 2025-12-11 | 5.09 | 5.12 | 4.83 | 4.84 | 4.84 | qfq | 17,630,567 | 87,024,677 | -4.72% |
| 2025-12-10 | 5.06 | 5.12 | 4.99 | 5.08 | 5.08 | qfq | 9,472,350 | 47,796,251 | 0.40% |
| 2025-12-09 | 5.07 | 5.09 | 5.02 | 5.06 | 5.06 | qfq | 8,173,490 | 41,347,668 | -0.20% |
| 2025-12-08 | 5.12 | 5.14 | 5.07 | 5.07 | 5.07 | qfq | 8,776,600 | 44,666,706 | -0.98% |
| 2025-12-05 | 5.07 | 5.12 | 4.96 | 5.12 | 5.12 | qfq | 11,767,860 | 59,388,507 | 0.99% |
| 2025-12-04 | 5.12 | 5.17 | 5.05 | 5.07 | 5.07 | qfq | 11,155,900 | 56,798,009 | -1.17% |
| 2025-12-03 | 5.21 | 5.22 | 5.10 | 5.13 | 5.13 | qfq | 11,019,400 | 56,590,620 | -1.16% |
| 2025-12-02 | 5.14 | 5.21 | 5.09 | 5.19 | 5.19 | qfq | 13,736,271 | 70,906,907 | 0.39% |
| 2025-12-01 | 5.25 | 5.27 | 5.07 | 5.17 | 5.17 | qfq | 14,661,170 | 76,196,013 | -0.96% |
| 2025-11-28 | 5.17 | 5.25 | 5.13 | 5.22 | 5.22 | qfq | 17,460,900 | 90,440,589 | 0.97% |
| 2025-11-27 | 5.21 | 5.30 | 5.15 | 5.17 | 5.17 | qfq | 17,733,900 | 92,152,297 | -1.34% |
| 2025-11-26 | 5.20 | 5.34 | 5.20 | 5.24 | 5.24 | qfq | 25,482,267 | 134,227,306 | 0.58% |
| 2025-11-25 | 5.06 | 5.55 | 5.06 | 5.21 | 5.21 | qfq | 27,422,837 | 142,903,572 | 3.17% |
| 2025-11-24 | 5.04 | 5.08 | 4.94 | 5.05 | 5.05 | qfq | 14,440,700 | 72,517,479 | 1.20% |
| 2025-11-21 | 5.06 | 5.14 | 4.96 | 4.99 | 4.99 | qfq | 15,141,190 | 76,263,774 | -2.16% |
| 2025-11-20 | 5.06 | 5.13 | 5.01 | 5.10 | 5.10 | qfq | 15,119,574 | 76,668,949 | 0.79% |
| 2025-11-19 | 5.20 | 5.20 | 5.02 | 5.06 | 5.06 | qfq | 22,337,190 | 113,575,125 | -2.88% |
| 2025-11-18 | 5.20 | 5.27 | 5.17 | 5.21 | 5.21 | qfq | 21,626,880 | 112,693,784 | -0.38% |
| 2025-11-17 | 5.20 | 5.23 | 5.13 | 5.23 | 5.23 | qfq | 21,261,644 | 110,169,468 | 0.97% |
| 2025-11-14 | 5.12 | 5.25 | 5.10 | 5.18 | 5.18 | qfq | 25,123,944 | 130,178,825 | 0.58% |
| 2025-11-13 | 5.11 | 5.16 | 5.04 | 5.15 | 5.15 | qfq | 21,211,660 | 108,119,732 | 0.78% |
| 2025-11-12 | 5.06 | 5.15 | 5.04 | 5.11 | 5.11 | qfq | 24,125,857 | 123,022,009 | 0.99% |
| 2025-11-11 | 5.05 | 5.08 | 5.03 | 5.06 | 5.06 | qfq | 18,597,940 | 94,048,977 | 0.00% |
| 2025-11-10 | 4.97 | 5.06 | 4.95 | 5.06 | 5.06 | qfq | 22,557,130 | 113,315,775 | 1.81% |
| 2025-11-07 | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | qfq | 14,491,030 | 72,051,180 | -0.40% |
| 2025-11-06 | 5.04 | 5.05 | 4.95 | 4.99 | 4.99 | qfq | 20,245,040 | 100,780,402 | -1.19% |
| 2025-11-05 | 4.99 | 5.12 | 4.97 | 5.05 | 5.05 | qfq | 25,629,350 | 129,665,221 | 0.40% |
| 2025-11-04 | 5.02 | 5.03 | 4.95 | 5.03 | 5.03 | qfq | 22,123,457 | 110,252,655 | 0.20% |
| 2025-11-03 | 4.97 | 5.02 | 4.92 | 5.02 | 5.02 | qfq | 28,655,017 | 142,500,514 | 0.80% |
| 2025-10-31 | 4.96 | 5.04 | 4.94 | 4.98 | 4.98 | qfq | 28,951,223 | 144,318,329 | -0.20% |
| 2025-10-30 | 5.08 | 5.15 | 4.96 | 4.99 | 4.99 | qfq | 42,157,529 | 212,760,360 | -2.16% |
| 2025-10-29 | 5.21 | 5.30 | 5.09 | 5.10 | 5.10 | qfq | 67,972,985 | 350,023,508 | -7.61% |
| 2025-10-28 | 5.99 | 6.07 | 5.52 | 5.52 | 5.52 | qfq | 78,301,488 | 440,350,605 | -9.95% |
| 2025-10-27 | 6.83 | 6.99 | 6.13 | 6.13 | 6.13 | qfq | 117,755,280 | 745,462,016 | -9.99% |
| 2025-10-24 | 6.36 | 6.81 | 5.57 | 6.81 | 6.81 | qfq | 86,922,074 | 544,348,608 | 10.02% |
| 2025-10-23 | 5.85 | 6.19 | 5.85 | 6.19 | 6.19 | qfq | 72,145,778 | 443,163,101 | 9.95% |
| 2025-10-22 | 5.18 | 5.63 | 5.11 | 5.63 | 5.63 | qfq | 39,069,493 | 215,989,947 | 9.96% |
| 2025-10-21 | 5.10 | 5.16 | 5.05 | 5.12 | 5.12 | qfq | 26,332,022 | 134,541,590 | -0.78% |
| 2025-10-20 | 5.04 | 5.17 | 4.96 | 5.16 | 5.16 | qfq | 55,318,597 | 279,160,200 | 0.78% |
| 2025-10-17 | 4.63 | 5.12 | 4.58 | 5.12 | 5.12 | qfq | 87,630,359 | 442,272,801 | 10.11% |
| 2025-10-16 | 4.60 | 4.68 | 4.58 | 4.65 | 4.65 | qfq | 9,931,310 | 46,068,852 | 0.65% |
| 2025-10-15 | 4.48 | 4.62 | 4.48 | 4.62 | 4.62 | qfq | 13,525,093 | 61,959,820 | 2.67% |
| 2025-10-14 | 4.47 | 4.57 | 4.43 | 4.50 | 4.50 | qfq | 12,373,083 | 55,511,490 | 0.90% |
| 2025-10-13 | 4.31 | 4.48 | 4.31 | 4.46 | 4.46 | qfq | 10,992,322 | 48,521,803 | 0.45% |
| 2025-10-10 | 4.32 | 4.47 | 4.30 | 4.44 | 4.44 | qfq | 13,890,642 | 61,136,192 | 2.54% |
| 2025-10-09 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | qfq | 11,350,236 | 49,349,395 | -0.92% |
| 2025-09-30 | 4.41 | 4.42 | 4.37 | 4.37 | 4.37 | qfq | 8,264,330 | 36,255,942 | -0.91% |
| 2025-09-29 | 4.47 | 4.48 | 4.37 | 4.41 | 4.41 | qfq | 12,816,472 | 56,487,957 | -2.22% |
| 2025-09-26 | 4.45 | 4.58 | 4.35 | 4.51 | 4.51 | qfq | 29,475,463 | 130,996,907 | -0.88% |
| 2025-09-25 | 4.41 | 4.85 | 4.36 | 4.55 | 4.55 | qfq | 36,015,481 | 167,862,886 | 3.17% |
| 2025-09-24 | 4.36 | 4.42 | 4.33 | 4.41 | 4.41 | qfq | 4,585,320 | 20,143,724 | 1.15% |
| 2025-09-23 | 4.41 | 4.41 | 4.28 | 4.36 | 4.36 | qfq | 7,817,567 | 33,899,980 | -1.36% |
| 2025-09-22 | 4.51 | 4.52 | 4.38 | 4.42 | 4.42 | qfq | 7,069,400 | 31,293,316 | -1.34% |
| 2025-09-19 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | qfq | 7,448,880 | 33,448,292 | -0.88% |
| 2025-09-18 | 4.58 | 4.60 | 4.49 | 4.52 | 4.52 | qfq | 12,365,596 | 56,198,716 | -1.31% |
| 2025-09-17 | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | qfq | 9,913,540 | 45,431,842 | -1.08% |
| 2025-09-16 | 4.58 | 4.64 | 4.57 | 4.63 | 4.63 | qfq | 11,249,558 | 51,878,148 | 0.87% |
| 2025-09-15 | 4.56 | 4.63 | 4.54 | 4.59 | 4.59 | qfq | 8,469,600 | 38,708,281 | 0.44% |
| 2025-09-12 | 4.65 | 4.66 | 4.57 | 4.57 | 4.57 | qfq | 13,073,330 | 60,297,641 | -2.14% |
| 2025-09-11 | 4.60 | 4.77 | 4.51 | 4.67 | 4.67 | qfq | 25,407,384 | 117,441,393 | 1.30% |
| 2025-09-10 | 4.59 | 4.66 | 4.58 | 4.61 | 4.61 | qfq | 10,505,705 | 48,605,018 | 0.66% |
| 2025-09-09 | 4.64 | 4.65 | 4.54 | 4.58 | 4.58 | qfq | 10,224,660 | 46,982,439 | -1.51% |
| 2025-09-08 | 4.62 | 4.69 | 4.56 | 4.65 | 4.65 | qfq | 10,469,268 | 48,438,116 | 0.22% |
| 2025-09-05 | 4.60 | 4.67 | 4.51 | 4.64 | 4.64 | qfq | 10,439,760 | 48,250,628 | 1.98% |
| 2025-09-04 | 4.50 | 4.61 | 4.48 | 4.55 | 4.55 | qfq | 9,497,715 | 43,294,717 | 1.11% |
| 2025-09-03 | 4.60 | 4.63 | 4.47 | 4.50 | 4.50 | qfq | 8,666,343 | 39,384,843 | -1.96% |
| 2025-09-02 | 4.62 | 4.65 | 4.55 | 4.59 | 4.59 | qfq | 11,490,429 | 52,698,934 | -0.86% |
| 2025-09-01 | 4.76 | 4.78 | 4.58 | 4.63 | 4.63 | qfq | 20,447,180 | 95,266,067 | -2.94% |
| 2025-08-29 | 4.77 | 4.80 | 4.69 | 4.77 | 4.77 | qfq | 9,865,840 | 46,863,968 | 0.21% |
| 2025-08-28 | 4.91 | 4.94 | 4.67 | 4.76 | 4.76 | qfq | 17,092,904 | 81,758,541 | -2.66% |
| 2025-08-27 | 5.04 | 5.04 | 4.87 | 4.89 | 4.89 | qfq | 9,720,114 | 48,176,455 | -2.78% |
| 2025-08-26 | 5.01 | 5.06 | 4.97 | 5.03 | 5.03 | qfq | 10,417,291 | 52,375,868 | 0.40% |
| 2025-08-25 | 4.99 | 5.04 | 4.96 | 5.01 | 5.01 | qfq | 10,467,222 | 52,340,008 | 0.40% |
| 2025-08-22 | 5.03 | 5.04 | 4.95 | 4.99 | 4.99 | qfq | 6,868,130 | 34,245,183 | -0.40% |
| 2025-08-21 | 4.97 | 5.01 | 4.96 | 5.01 | 5.01 | qfq | 8,217,526 | 41,013,508 | 1.01% |
| 2025-08-20 | 4.92 | 4.96 | 4.87 | 4.96 | 4.96 | qfq | 6,140,750 | 30,260,246 | 0.81% |
| 2025-08-19 | 4.90 | 4.94 | 4.86 | 4.92 | 4.92 | qfq | 6,207,710 | 30,485,607 | 0.61% |
| 2025-08-18 | 4.85 | 4.95 | 4.84 | 4.89 | 4.89 | qfq | 6,445,520 | 31,602,394 | 0.82% |
| 2025-08-15 | 4.83 | 4.87 | 4.82 | 4.85 | 4.85 | qfq | 6,748,699 | 32,712,331 | 0.21% |
| 2025-08-14 | 4.96 | 4.96 | 4.84 | 4.84 | 4.84 | qfq | 8,108,790 | 39,661,469 | -2.02% |
| 2025-08-13 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | qfq | 8,028,260 | 39,720,673 | -0.80% |
| 2025-08-12 | 5.01 | 5.03 | 4.96 | 4.98 | 4.98 | qfq | 5,004,179 | 24,961,868 | -0.80% |
| 2025-08-11 | 4.97 | 5.04 | 4.96 | 5.02 | 5.02 | qfq | 7,591,899 | 37,991,397 | 1.21% |
| 2025-08-08 | 4.98 | 5.00 | 4.92 | 4.96 | 4.96 | qfq | 8,093,099 | 40,045,034 | -1.00% |
| 2025-08-07 | 5.01 | 5.06 | 4.98 | 5.01 | 5.01 | qfq | 10,444,299 | 52,296,724 | -0.79% |
| 2025-08-06 | 5.12 | 5.18 | 5.02 | 5.05 | 5.05 | qfq | 19,325,400 | 98,268,464 | 0.80% |
| 2025-08-05 | 4.91 | 5.02 | 4.89 | 5.01 | 5.01 | qfq | 12,290,930 | 61,252,949 | 2.04% |
| 2025-08-04 | 4.88 | 4.92 | 4.77 | 4.91 | 4.91 | qfq | 11,936,360 | 57,981,597 | -0.81% |
| 2025-08-01 | 4.85 | 5.09 | 4.85 | 4.95 | 4.95 | qfq | 18,389,680 | 91,434,337 | 1.43% |
| 2025-07-31 | 4.93 | 4.99 | 4.87 | 4.88 | 4.88 | qfq | 8,488,920 | 41,705,287 | -1.61% |
| 2025-07-30 | 4.96 | 4.98 | 4.89 | 4.96 | 4.96 | qfq | 11,010,165 | 54,325,195 | 0.20% |
| 2025-07-29 | 5.07 | 5.10 | 4.86 | 4.95 | 4.95 | qfq | 16,691,599 | 82,763,378 | -0.20% |
| 2025-07-28 | 5.03 | 5.05 | 4.95 | 4.96 | 4.96 | qfq | 8,190,270 | 40,848,099 | -0.40% |
| 2025-07-25 | 5.04 | 5.09 | 4.97 | 4.98 | 4.98 | qfq | 7,563,020 | 37,868,670 | -0.80% |
| 2025-07-24 | 4.95 | 5.03 | 4.94 | 5.02 | 5.02 | qfq | 7,150,820 | 35,749,387 | 1.41% |
| 2025-07-23 | 5.04 | 5.04 | 4.95 | 4.95 | 4.95 | qfq | 6,840,930 | 34,126,640 | -1.20% |
| 2025-07-22 | 5.02 | 5.08 | 4.99 | 5.01 | 5.01 | qfq | 7,629,660 | 38,298,631 | -0.40% |
| 2025-07-21 | 4.98 | 5.05 | 4.98 | 5.03 | 5.03 | qfq | 9,130,149 | 45,902,551 | 0.00% |
| 2025-07-18 | 5.01 | 5.14 | 4.98 | 5.03 | 5.03 | qfq | 9,737,490 | 49,036,271 | 0.40% |
| 2025-07-17 | 4.96 | 5.04 | 4.92 | 5.01 | 5.01 | qfq | 10,475,080 | 52,261,983 | 1.01% |
| 2025-07-16 | 4.87 | 4.96 | 4.84 | 4.96 | 4.96 | qfq | 9,247,314 | 45,505,373 | 2.27% |
| 2025-07-15 | 5.04 | 5.05 | 4.78 | 4.85 | 4.85 | qfq | 18,219,830 | 88,853,673 | -4.15% |
| 2025-07-14 | 5.07 | 5.13 | 5.03 | 5.06 | 5.06 | qfq | 8,250,360 | 41,861,136 | 0.00% |
| 2025-07-11 | 5.07 | 5.07 | 5.00 | 5.06 | 5.06 | qfq | 8,456,410 | 42,626,751 | -0.20% |
| 2025-07-10 | 5.04 | 5.10 | 5.02 | 5.07 | 5.07 | qfq | 8,423,910 | 42,576,817 | 0.00% |
| 2025-07-09 | 5.07 | 5.13 | 5.04 | 5.07 | 5.07 | qfq | 8,729,800 | 44,329,698 | 0.20% |
| 2025-07-08 | 5.08 | 5.09 | 5.00 | 5.06 | 5.06 | qfq | 10,181,460 | 51,382,873 | -0.39% |
| 2025-07-07 | 5.00 | 5.13 | 4.98 | 5.08 | 5.08 | qfq | 15,797,561 | 80,350,592 | 0.99% |
| 2025-07-04 | 5.18 | 5.19 | 4.99 | 5.03 | 5.03 | qfq | 19,266,787 | 97,528,020 | -2.90% |
| 2025-07-03 | 5.10 | 5.23 | 5.08 | 5.18 | 5.18 | qfq | 13,674,300 | 70,467,216 | 0.58% |
| 2025-07-02 | 5.15 | 5.21 | 5.06 | 5.15 | 5.15 | qfq | 17,352,200 | 88,902,140 | -0.39% |
| 2025-07-01 | 5.15 | 5.30 | 5.08 | 5.17 | 5.17 | qfq | 25,056,103 | 129,598,905 | 0.58% |
| 2025-06-30 | 5.00 | 5.26 | 4.98 | 5.14 | 5.14 | qfq | 33,088,460 | 170,011,209 | 3.21% |
| 2025-06-27 | 4.92 | 5.00 | 4.88 | 4.98 | 4.98 | qfq | 21,424,650 | 106,297,984 | 1.01% |
| 2025-06-26 | 4.91 | 4.96 | 4.81 | 4.93 | 4.93 | qfq | 20,829,870 | 101,979,141 | 0.20% |
| 2025-06-25 | 4.89 | 4.95 | 4.87 | 4.92 | 4.92 | qfq | 19,109,459 | 93,616,704 | 0.20% |
| 2025-06-24 | 4.85 | 4.95 | 4.81 | 4.91 | 4.91 | qfq | 25,282,282 | 123,621,291 | 0.41% |
| 2025-06-23 | 4.85 | 4.89 | 4.76 | 4.89 | 4.89 | qfq | 29,685,361 | 143,430,914 | 1.24% |
| 2025-06-20 | 5.15 | 5.22 | 4.82 | 4.83 | 4.83 | qfq | 41,084,633 | 204,303,014 | -7.47% |
| 2025-06-19 | 5.69 | 5.69 | 5.22 | 5.22 | 5.22 | qfq | 69,467,591 | 373,651,169 | -10.00% |
| 2025-06-18 | 6.15 | 6.78 | 5.68 | 5.80 | 5.80 | qfq | 102,816,488 | 624,566,077 | -5.84% |
| 2025-06-17 | 5.91 | 6.16 | 5.91 | 6.16 | 6.16 | qfq | 30,752,835 | 188,115,675 | 10.00% |
| 2025-06-16 | 4.91 | 5.60 | 4.91 | 5.60 | 5.60 | qfq | 69,260,258 | 368,772,911 | 10.02% |
| 2025-06-13 | 4.81 | 5.38 | 4.66 | 5.09 | 5.09 | qfq | 66,390,639 | 341,567,650 | 4.09% |
| 2025-06-12 | 4.80 | 4.90 | 4.73 | 4.89 | 4.89 | qfq | 23,292,300 | 112,095,704 | 1.66% |
| 2025-06-11 | 4.89 | 4.95 | 4.72 | 4.81 | 4.81 | qfq | 48,429,499 | 233,585,937 | -4.75% |
| 2025-06-10 | 4.75 | 5.20 | 4.74 | 5.05 | 5.05 | qfq | 63,833,927 | 327,262,887 | 6.77% |
| 2025-06-09 | 4.65 | 4.74 | 4.63 | 4.73 | 4.73 | qfq | 5,726,379 | 26,817,610 | 2.16% |
| 2025-06-06 | 4.67 | 4.67 | 4.59 | 4.63 | 4.63 | qfq | 3,951,003 | 18,283,452 | -0.64% |
| 2025-06-05 | 4.70 | 4.75 | 4.65 | 4.66 | 4.66 | qfq | 4,651,920 | 21,841,672 | -0.85% |
| 2025-06-04 | 4.71 | 4.75 | 4.61 | 4.70 | 4.70 | qfq | 4,558,800 | 21,374,191 | 0.00% |
| 2025-06-03 | 4.63 | 4.72 | 4.63 | 4.70 | 4.70 | qfq | 3,548,160 | 16,659,907 | 0.43% |
| 2025-05-30 | 4.73 | 4.74 | 4.63 | 4.68 | 4.68 | qfq | 4,172,140 | 19,540,754 | -0.43% |
| 2025-05-29 | 4.68 | 4.73 | 4.67 | 4.70 | 4.70 | qfq | 3,170,260 | 14,907,975 | 0.00% |
| 2025-05-28 | 4.69 | 4.72 | 4.61 | 4.70 | 4.70 | qfq | 4,032,030 | 18,843,097 | 0.21% |
| 2025-05-27 | 4.60 | 4.71 | 4.59 | 4.69 | 4.69 | qfq | 4,381,720 | 20,408,431 | 1.30% |
| 2025-05-26 | 4.60 | 4.67 | 4.56 | 4.63 | 4.63 | qfq | 3,411,960 | 15,736,113 | 0.22% |
| 2025-05-23 | 4.66 | 4.74 | 4.59 | 4.62 | 4.62 | qfq | 6,048,593 | 28,156,336 | -0.86% |
| 2025-05-22 | 4.68 | 4.76 | 4.61 | 4.66 | 4.66 | qfq | 4,469,360 | 20,903,019 | -1.06% |
| 2025-05-21 | 4.71 | 4.71 | 4.66 | 4.71 | 4.71 | qfq | 4,422,290 | 20,711,925 | 0.21% |
| 2025-05-20 | 4.57 | 4.71 | 4.55 | 4.70 | 4.70 | qfq | 6,039,320 | 28,132,405 | 2.17% |
| 2025-05-19 | 4.48 | 4.64 | 4.47 | 4.60 | 4.60 | qfq | 5,917,630 | 27,017,172 | 2.91% |
| 2025-05-16 | 4.50 | 4.53 | 4.46 | 4.47 | 4.47 | qfq | 2,959,730 | 13,303,510 | -0.67% |
| 2025-05-15 | 4.45 | 4.53 | 4.40 | 4.50 | 4.50 | qfq | 5,227,820 | 23,436,743 | 1.12% |
| 2025-05-14 | 4.42 | 4.49 | 4.38 | 4.45 | 4.45 | qfq | 3,355,800 | 14,865,858 | 0.00% |
| 2025-05-13 | 4.50 | 4.53 | 4.42 | 4.45 | 4.45 | qfq | 4,085,780 | 18,256,200 | -0.45% |
| 2025-05-12 | 4.49 | 4.53 | 4.41 | 4.47 | 4.47 | qfq | 4,992,030 | 22,197,517 | 0.22% |
| 2025-05-09 | 4.43 | 4.48 | 4.39 | 4.46 | 4.46 | qfq | 5,725,200 | 25,424,659 | 0.22% |
| 2025-05-08 | 4.42 | 4.46 | 4.38 | 4.45 | 4.45 | qfq | 4,727,800 | 20,954,723 | 1.37% |
| 2025-05-07 | 4.45 | 4.48 | 4.35 | 4.39 | 4.39 | qfq | 6,070,800 | 26,777,516 | 0.00% |
| 2025-05-06 | 4.36 | 4.45 | 4.31 | 4.39 | 4.39 | qfq | 6,521,330 | 28,676,710 | 2.33% |
| 2025-04-30 | 4.26 | 4.57 | 4.24 | 4.29 | 4.29 | qfq | 10,872,410 | 47,326,620 | 1.66% |
| 2025-04-29 | 4.17 | 4.31 | 4.15 | 4.22 | 4.22 | qfq | 9,559,470 | 40,496,184 | 1.20% |
| 2025-04-28 | 4.40 | 4.41 | 4.17 | 4.17 | 4.17 | qfq | 10,184,745 | 43,161,780 | -4.36% |
| 2025-04-25 | 4.46 | 4.58 | 4.29 | 4.36 | 4.36 | qfq | 20,111,470 | 88,117,232 | -2.90% |
| 2025-04-24 | 4.68 | 4.80 | 4.39 | 4.49 | 4.49 | qfq | 27,859,890 | 127,611,267 | -6.07% |
| 2025-04-23 | 4.58 | 4.96 | 4.56 | 4.78 | 4.78 | qfq | 42,489,240 | 199,538,606 | -1.24% |
| 2025-04-22 | 4.42 | 4.84 | 4.35 | 4.84 | 4.84 | qfq | 36,142,573 | 172,242,553 | 10.00% |
| 2025-04-21 | 4.29 | 4.45 | 4.24 | 4.40 | 4.40 | qfq | 3,354,800 | 14,658,223 | 3.04% |
| 2025-04-18 | 4.33 | 4.37 | 4.22 | 4.27 | 4.27 | qfq | 2,445,453 | 10,465,379 | -1.39% |
| 2025-04-17 | 4.22 | 4.36 | 4.21 | 4.33 | 4.33 | qfq | 3,524,365 | 15,194,558 | 1.88% |
| 2025-04-16 | 4.36 | 4.38 | 4.17 | 4.25 | 4.25 | qfq | 3,712,320 | 15,841,506 | -2.97% |
| 2025-04-15 | 4.40 | 4.43 | 4.30 | 4.38 | 4.38 | qfq | 3,832,150 | 16,723,102 | 1.39% |
| 2025-04-14 | 4.22 | 4.40 | 4.22 | 4.32 | 4.32 | qfq | 4,861,840 | 21,063,841 | 2.86% |
| 2025-04-11 | 4.15 | 4.24 | 4.10 | 4.20 | 4.20 | qfq | 4,095,595 | 17,172,599 | 0.72% |
| 2025-04-10 | 4.05 | 4.30 | 4.03 | 4.17 | 4.17 | qfq | 7,077,511 | 29,476,630 | 4.25% |
| 2025-04-09 | 3.82 | 4.02 | 3.66 | 4.00 | 4.00 | qfq | 8,681,341 | 33,531,930 | 3.09% |
| 2025-04-08 | 3.88 | 4.12 | 3.76 | 3.88 | 3.88 | qfq | 8,876,360 | 34,563,301 | -2.27% |
| 2025-04-07 | 4.28 | 4.28 | 3.97 | 3.97 | 3.97 | qfq | 4,877,670 | 19,652,396 | -9.98% |
| 2025-04-03 | 4.35 | 4.44 | 4.34 | 4.41 | 4.41 | qfq | 2,426,745 | 10,693,642 | 0.46% |
| 2025-04-02 | 4.40 | 4.42 | 4.37 | 4.39 | 4.39 | qfq | 2,450,700 | 10,777,719 | 0.23% |
| 2025-04-01 | 4.37 | 4.42 | 4.35 | 4.38 | 4.38 | qfq | 2,835,180 | 12,451,449 | 0.69% |
| 2025-03-31 | 4.45 | 4.46 | 4.32 | 4.35 | 4.35 | qfq | 4,001,730 | 17,529,330 | -2.47% |
| 2025-03-28 | 4.65 | 4.65 | 4.45 | 4.46 | 4.46 | qfq | 5,727,480 | 25,769,034 | -3.46% |
| 2025-03-27 | 4.61 | 4.70 | 4.56 | 4.62 | 4.62 | qfq | 5,586,000 | 25,866,000 | -0.43% |
| 2025-03-26 | 4.46 | 4.68 | 4.46 | 4.64 | 4.64 | qfq | 8,086,530 | 37,028,864 | 2.65% |
| 2025-03-25 | 4.60 | 4.60 | 4.42 | 4.52 | 4.52 | qfq | 15,605,173 | 69,918,209 | -1.09% |
| 2025-03-24 | 4.74 | 4.80 | 4.49 | 4.57 | 4.57 | qfq | 8,674,300 | 40,373,458 | -3.59% |
| 2025-03-21 | 4.78 | 4.83 | 4.71 | 4.74 | 4.74 | qfq | 5,316,790 | 25,272,487 | -1.25% |
| 2025-03-20 | 4.85 | 4.86 | 4.80 | 4.80 | 4.80 | qfq | 5,290,030 | 25,503,286 | -0.62% |
| 2025-03-19 | 4.88 | 4.88 | 4.80 | 4.83 | 4.83 | qfq | 5,739,670 | 27,698,881 | -0.82% |
| 2025-03-18 | 4.95 | 4.98 | 4.84 | 4.87 | 4.87 | qfq | 8,047,742 | 39,232,010 | -1.62% |
| 2025-03-17 | 5.07 | 5.09 | 4.89 | 4.95 | 4.95 | qfq | 18,549,991 | 92,145,873 | -2.56% |
| 2025-03-14 | 4.63 | 5.08 | 4.62 | 5.08 | 5.08 | qfq | 13,798,791 | 67,726,582 | 9.96% |
| 2025-03-13 | 4.67 | 4.69 | 4.55 | 4.62 | 4.62 | qfq | 5,808,550 | 26,847,267 | -0.65% |
| 2025-03-12 | 4.69 | 4.72 | 4.60 | 4.65 | 4.65 | qfq | 4,872,020 | 22,731,141 | -0.85% |
| 2025-03-11 | 4.63 | 4.75 | 4.60 | 4.69 | 4.69 | qfq | 7,168,970 | 33,539,256 | 0.43% |
| 2025-03-10 | 4.59 | 4.68 | 4.48 | 4.67 | 4.67 | qfq | 7,916,901 | 36,526,225 | 1.74% |
| 2025-03-07 | 4.65 | 4.70 | 4.56 | 4.59 | 4.59 | qfq | 3,919,300 | 18,139,447 | -1.29% |
| 2025-03-06 | 4.64 | 4.69 | 4.55 | 4.65 | 4.65 | qfq | 4,787,450 | 22,106,434 | 0.65% |
| 2025-03-05 | 4.83 | 4.84 | 4.57 | 4.62 | 4.62 | qfq | 7,819,160 | 36,355,070 | -4.35% |
| 2025-03-04 | 4.78 | 4.98 | 4.73 | 4.83 | 4.83 | qfq | 8,470,981 | 41,068,214 | 0.84% |
| 2025-03-03 | 4.67 | 4.83 | 4.61 | 4.79 | 4.79 | qfq | 8,951,470 | 42,421,630 | 3.23% |
| 2025-02-28 | 4.71 | 4.93 | 4.60 | 4.64 | 4.64 | qfq | 7,693,063 | 36,098,516 | -1.69% |
| 2025-02-27 | 4.73 | 4.75 | 4.64 | 4.72 | 4.72 | qfq | 3,732,261 | 17,547,379 | 0.00% |
| 2025-02-26 | 4.63 | 4.75 | 4.58 | 4.72 | 4.72 | qfq | 7,030,940 | 32,986,465 | 3.28% |
| 2025-02-25 | 4.62 | 4.66 | 4.54 | 4.57 | 4.57 | qfq | 3,560,830 | 16,385,120 | -1.08% |
| 2025-02-24 | 4.64 | 4.74 | 4.58 | 4.62 | 4.62 | qfq | 4,819,762 | 22,412,971 | 0.00% |
| 2025-02-21 | 4.68 | 4.68 | 4.53 | 4.62 | 4.62 | qfq | 4,201,651 | 19,267,148 | -0.86% |
| 2025-02-20 | 4.57 | 4.67 | 4.54 | 4.66 | 4.66 | qfq | 4,279,020 | 19,763,867 | 2.64% |
| 2025-02-19 | 4.47 | 4.56 | 4.47 | 4.54 | 4.54 | qfq | 3,922,030 | 17,753,956 | 0.89% |
| 2025-02-18 | 4.70 | 4.74 | 4.47 | 4.50 | 4.50 | qfq | 4,632,130 | 21,201,349 | -4.26% |
| 2025-02-17 | 4.65 | 4.76 | 4.61 | 4.70 | 4.70 | qfq | 4,787,169 | 22,493,117 | 1.08% |
| 2025-02-14 | 4.62 | 4.65 | 4.59 | 4.65 | 4.65 | qfq | 3,974,290 | 18,368,878 | 0.65% |
| 2025-02-13 | 4.62 | 4.66 | 4.58 | 4.62 | 4.62 | qfq | 4,067,600 | 18,820,486 | -0.22% |
| 2025-02-12 | 4.70 | 4.72 | 4.55 | 4.63 | 4.63 | qfq | 5,469,060 | 25,358,466 | -1.70% |
| 2025-02-11 | 4.75 | 4.77 | 4.63 | 4.71 | 4.71 | qfq | 6,899,990 | 32,362,551 | -0.84% |
| 2025-02-10 | 4.54 | 4.75 | 4.53 | 4.75 | 4.75 | qfq | 8,158,587 | 38,027,205 | 4.86% |
| 2025-02-07 | 4.57 | 4.65 | 4.48 | 4.53 | 4.53 | qfq | 10,311,620 | 47,147,131 | -0.66% |
| 2025-02-06 | 4.50 | 4.75 | 4.47 | 4.56 | 4.56 | qfq | 13,858,630 | 63,997,826 | 0.44% |
| 2025-02-05 | 4.41 | 4.56 | 4.33 | 4.54 | 4.54 | qfq | 8,845,945 | 39,622,623 | 4.37% |
| 2025-01-27 | 4.32 | 4.45 | 4.20 | 4.35 | 4.35 | qfq | 10,308,904 | 44,766,284 | 0.23% |
| 2025-01-24 | 4.21 | 4.68 | 4.19 | 4.34 | 4.34 | qfq | 19,825,499 | 88,337,294 | 2.12% |
| 2025-01-23 | 4.22 | 4.37 | 4.21 | 4.25 | 4.25 | qfq | 5,324,010 | 22,900,859 | 0.95% |
| 2025-01-22 | 4.24 | 4.25 | 4.16 | 4.21 | 4.21 | qfq | 4,569,140 | 19,197,678 | -1.41% |
| 2025-01-21 | 4.44 | 4.45 | 4.25 | 4.27 | 4.27 | qfq | 5,181,340 | 22,282,795 | -2.95% |
| 2025-01-20 | 4.37 | 4.47 | 4.25 | 4.40 | 4.40 | qfq | 6,549,860 | 28,786,382 | 1.85% |
| 2025-01-17 | 4.48 | 4.48 | 4.30 | 4.32 | 4.32 | qfq | 7,809,920 | 34,002,990 | -4.00% |
| 2025-01-16 | 4.47 | 4.70 | 4.39 | 4.50 | 4.50 | qfq | 12,227,940 | 55,887,239 | 0.00% |
| 2025-01-15 | 4.39 | 4.53 | 4.33 | 4.50 | 4.50 | qfq | 7,281,831 | 32,420,212 | 2.74% |
| 2025-01-14 | 4.14 | 4.38 | 4.12 | 4.38 | 4.38 | qfq | 5,884,219 | 25,214,354 | 5.80% |
| 2025-01-13 | 4.10 | 4.15 | 3.98 | 4.14 | 4.14 | qfq | 6,459,618 | 26,311,505 | -0.72% |
| 2025-01-10 | 4.45 | 4.53 | 4.17 | 4.17 | 4.17 | qfq | 10,697,080 | 46,571,554 | -7.13% |
| 2025-01-09 | 4.55 | 4.85 | 4.46 | 4.49 | 4.49 | qfq | 16,969,838 | 78,889,916 | -2.18% |
| 2025-01-08 | 4.48 | 4.73 | 4.43 | 4.59 | 4.59 | qfq | 9,673,028 | 44,369,087 | 2.00% |
| 2025-01-07 | 4.45 | 4.80 | 4.38 | 4.50 | 4.50 | qfq | 11,671,270 | 52,697,132 | 1.81% |
| 2025-01-06 | 4.26 | 4.43 | 4.06 | 4.42 | 4.42 | qfq | 8,391,930 | 35,759,776 | 3.27% |
| 2025-01-03 | 4.54 | 4.55 | 4.26 | 4.28 | 4.28 | qfq | 4,727,590 | 20,656,737 | -5.10% |
| 2025-01-02 | 4.44 | 4.70 | 4.44 | 4.51 | 4.51 | qfq | 6,230,101 | 28,486,988 | 0.89% |
| 2024-12-31 | 4.54 | 4.62 | 4.45 | 4.47 | 4.47 | qfq | 4,554,760 | 20,596,052 | -1.54% |
| 2024-12-30 | 4.67 | 4.67 | 4.43 | 4.54 | 4.54 | qfq | 6,799,901 | 30,661,016 | -2.16% |
| 2024-12-27 | 4.62 | 4.75 | 4.58 | 4.64 | 4.64 | qfq | 4,861,845 | 22,761,189 | 0.43% |
| 2024-12-26 | 4.60 | 4.70 | 4.60 | 4.62 | 4.62 | qfq | 3,748,770 | 17,405,331 | 0.00% |
| 2024-12-25 | 4.80 | 4.80 | 4.57 | 4.62 | 4.62 | qfq | 5,926,576 | 27,509,260 | -3.75% |
| 2024-12-24 | 4.88 | 4.93 | 4.67 | 4.80 | 4.80 | qfq | 7,130,577 | 34,136,588 | -2.04% |
| 2024-12-23 | 5.29 | 5.30 | 4.86 | 4.90 | 4.90 | qfq | 10,124,651 | 50,608,887 | -7.37% |
| 2024-12-20 | 5.30 | 5.35 | 5.23 | 5.29 | 5.29 | qfq | 5,904,670 | 31,248,508 | 0.57% |
| 2024-12-19 | 5.30 | 5.45 | 5.13 | 5.26 | 5.26 | qfq | 9,080,903 | 47,433,489 | -1.50% |
| 2024-12-18 | 5.37 | 5.42 | 5.20 | 5.34 | 5.34 | qfq | 6,639,584 | 35,293,376 | -0.56% |
| 2024-12-17 | 5.75 | 5.75 | 5.27 | 5.37 | 5.37 | qfq | 12,763,481 | 69,130,751 | -6.12% |
| 2024-12-16 | 5.81 | 5.89 | 5.66 | 5.72 | 5.72 | qfq | 10,395,484 | 59,932,239 | -0.35% |
| 2024-12-13 | 5.68 | 5.83 | 5.62 | 5.74 | 5.74 | qfq | 9,411,070 | 53,974,068 | 0.88% |
| 2024-12-12 | 5.60 | 5.71 | 5.54 | 5.69 | 5.69 | qfq | 6,948,980 | 39,070,095 | 1.61% |
| 2024-12-11 | 5.53 | 5.69 | 5.50 | 5.60 | 5.60 | qfq | 9,507,967 | 53,236,513 | 0.36% |
| 2024-12-10 | 5.47 | 5.58 | 5.39 | 5.58 | 5.58 | qfq | 12,780,230 | 70,188,215 | 3.91% |
| 2024-12-09 | 5.43 | 5.45 | 5.24 | 5.37 | 5.37 | qfq | 7,404,411 | 39,471,212 | -1.47% |
| 2024-12-06 | 5.26 | 5.57 | 5.25 | 5.45 | 5.45 | qfq | 8,824,313 | 47,559,887 | 3.02% |
| 2024-12-05 | 5.26 | 5.40 | 5.18 | 5.29 | 5.29 | qfq | 7,588,010 | 40,083,758 | 0.19% |
| 2024-12-04 | 5.28 | 5.53 | 5.20 | 5.28 | 5.28 | qfq | 11,128,490 | 59,657,746 | -0.38% |
| 2024-12-03 | 5.20 | 5.55 | 5.18 | 5.30 | 5.30 | qfq | 17,708,640 | 95,308,108 | 3.52% |
| 2024-12-02 | 5.07 | 5.21 | 5.04 | 5.12 | 5.12 | qfq | 8,183,825 | 41,999,958 | 0.99% |
| 2024-11-29 | 5.14 | 5.22 | 5.01 | 5.07 | 5.07 | qfq | 10,466,378 | 53,166,298 | -1.55% |
| 2024-11-28 | 5.04 | 5.35 | 5.04 | 5.15 | 5.15 | qfq | 18,554,191 | 96,633,016 | 0.98% |
| 2024-11-27 | 4.77 | 5.11 | 4.75 | 5.10 | 5.10 | qfq | 18,454,939 | 91,495,098 | 5.37% |
| 2024-11-26 | 4.96 | 5.10 | 4.77 | 4.84 | 4.84 | qfq | 22,008,361 | 108,927,018 | -3.20% |
| 2024-11-25 | 4.67 | 5.00 | 4.65 | 5.00 | 5.00 | qfq | 10,008,882 | 48,583,847 | 7.07% |
| 2024-11-22 | 4.82 | 4.90 | 4.65 | 4.67 | 4.67 | qfq | 6,492,620 | 31,172,952 | -3.51% |
| 2024-11-21 | 4.83 | 4.88 | 4.80 | 4.84 | 4.84 | qfq | 5,907,280 | 28,595,478 | -0.21% |
| 2024-11-20 | 4.70 | 4.86 | 4.67 | 4.85 | 4.85 | qfq | 6,692,980 | 32,124,886 | 3.19% |
| 2024-11-19 | 4.68 | 4.70 | 4.55 | 4.70 | 4.70 | qfq | 6,248,517 | 28,924,101 | 0.43% |
| 2024-11-18 | 4.63 | 4.70 | 4.47 | 4.68 | 4.68 | qfq | 8,507,900 | 39,078,787 | 1.74% |
| 2024-11-15 | 4.61 | 4.76 | 4.59 | 4.60 | 4.60 | qfq | 5,595,179 | 26,197,269 | -1.08% |
| 2024-11-14 | 4.75 | 4.78 | 4.62 | 4.65 | 4.65 | qfq | 4,690,660 | 21,947,762 | -1.90% |
| 2024-11-13 | 4.78 | 4.83 | 4.64 | 4.74 | 4.74 | qfq | 5,665,652 | 26,742,666 | -1.25% |
| 2024-11-12 | 4.86 | 4.91 | 4.76 | 4.80 | 4.80 | qfq | 8,294,122 | 40,144,923 | -1.23% |
| 2024-11-11 | 4.85 | 4.92 | 4.79 | 4.86 | 4.86 | qfq | 9,188,071 | 44,589,958 | -1.02% |
| 2024-11-08 | 4.96 | 4.99 | 4.81 | 4.91 | 4.91 | qfq | 11,739,942 | 57,511,575 | -1.80% |
| 2024-11-07 | 4.77 | 5.12 | 4.72 | 5.00 | 5.00 | qfq | 20,518,492 | 102,656,168 | 4.60% |
| 2024-11-06 | 4.63 | 4.82 | 4.59 | 4.78 | 4.78 | qfq | 9,850,505 | 46,364,706 | 2.14% |
| 2024-11-05 | 4.48 | 4.80 | 4.47 | 4.68 | 4.68 | qfq | 13,776,072 | 64,286,605 | 4.46% |
| 2024-11-04 | 4.48 | 4.50 | 4.40 | 4.48 | 4.48 | qfq | 4,969,650 | 22,057,563 | 0.22% |
| 2024-11-01 | 4.47 | 4.74 | 4.37 | 4.47 | 4.47 | qfq | 12,774,152 | 57,464,348 | -0.22% |
| 2024-10-31 | 4.41 | 4.52 | 4.40 | 4.48 | 4.48 | qfq | 6,504,100 | 29,002,048 | 0.67% |
| 2024-10-30 | 4.45 | 4.52 | 4.40 | 4.45 | 4.45 | qfq | 7,549,900 | 33,633,796 | -0.89% |
| 2024-10-29 | 4.72 | 4.83 | 4.46 | 4.49 | 4.49 | qfq | 13,150,770 | 60,684,581 | -1.97% |
| 2024-10-28 | 4.46 | 4.61 | 4.45 | 4.58 | 4.58 | qfq | 13,998,762 | 63,491,804 | 2.92% |
| 2024-10-25 | 4.36 | 4.55 | 4.36 | 4.45 | 4.45 | qfq | 10,707,416 | 47,654,074 | 1.37% |
| 2024-10-24 | 4.40 | 4.44 | 4.36 | 4.39 | 4.39 | qfq | 9,024,656 | 39,707,497 | -0.23% |
| 2024-10-23 | 4.44 | 4.49 | 4.37 | 4.40 | 4.40 | qfq | 14,890,786 | 65,706,341 | -1.79% |
| 2024-10-22 | 4.55 | 4.65 | 4.43 | 4.48 | 4.48 | qfq | 23,467,352 | 105,724,728 | -5.68% |
| 2024-10-21 | 4.68 | 4.76 | 4.40 | 4.75 | 4.75 | qfq | 34,770,296 | 156,953,763 | -0.21% |
| 2024-10-18 | 4.33 | 4.76 | 4.27 | 4.76 | 4.76 | qfq | 16,808,971 | 78,880,368 | 9.93% |
| 2024-10-17 | 4.45 | 4.64 | 4.30 | 4.33 | 4.33 | qfq | 8,778,000 | 39,385,018 | -2.26% |
| 2024-10-16 | 4.21 | 4.58 | 4.18 | 4.43 | 4.43 | qfq | 10,098,830 | 44,664,673 | 4.24% |
| 2024-10-15 | 4.25 | 4.35 | 4.17 | 4.25 | 4.25 | qfq | 5,104,050 | 21,815,394 | -0.23% |
| 2024-10-14 | 4.14 | 4.27 | 4.06 | 4.26 | 4.26 | qfq | 7,168,270 | 29,903,146 | 1.91% |
| 2024-10-11 | 4.20 | 4.36 | 4.13 | 4.18 | 4.18 | qfq | 8,421,096 | 35,555,671 | 0.48% |
| 2024-10-10 | 4.12 | 4.30 | 4.03 | 4.16 | 4.16 | qfq | 8,622,436 | 36,069,503 | 1.71% |
| 2024-10-09 | 4.43 | 4.46 | 4.09 | 4.09 | 4.09 | qfq | 11,868,730 | 50,355,780 | -9.91% |
| 2024-10-08 | 4.75 | 4.83 | 4.32 | 4.54 | 4.54 | qfq | 20,160,567 | 91,758,506 | 3.42% |
| 2024-09-30 | 4.19 | 4.41 | 4.06 | 4.39 | 4.39 | qfq | 12,147,552 | 51,645,826 | 8.66% |
| 2024-09-27 | 3.97 | 4.13 | 3.94 | 4.04 | 4.04 | qfq | 7,765,190 | 31,171,151 | 4.39% |
| 2024-09-26 | 3.72 | 3.87 | 3.72 | 3.87 | 3.87 | qfq | 4,629,830 | 17,581,915 | 3.75% |
| 2024-09-25 | 3.69 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 5,903,500 | 22,104,137 | 1.36% |
| 2024-09-24 | 3.59 | 3.70 | 3.57 | 3.68 | 3.68 | qfq | 6,816,070 | 24,892,832 | 2.51% |
| 2024-09-23 | 3.45 | 3.68 | 3.40 | 3.59 | 3.59 | qfq | 7,984,211 | 28,341,941 | 3.46% |
| 2024-09-20 | 3.44 | 3.47 | 3.42 | 3.47 | 3.47 | qfq | 4,017,390 | 13,857,051 | 0.00% |
| 2024-09-19 | 3.35 | 3.50 | 3.33 | 3.47 | 3.47 | qfq | 5,318,480 | 18,193,081 | 4.20% |
| 2024-09-18 | 3.48 | 3.48 | 3.32 | 3.33 | 3.33 | qfq | 4,422,600 | 14,861,108 | -4.03% |
| 2024-09-13 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | qfq | 2,909,300 | 10,159,224 | -1.42% |
| 2024-09-12 | 3.49 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 3,518,887 | 12,373,268 | 0.57% |
| 2024-09-11 | 3.60 | 3.65 | 3.47 | 3.50 | 3.50 | qfq | 5,757,350 | 20,329,484 | -4.11% |
| 2024-09-10 | 3.73 | 3.77 | 3.59 | 3.65 | 3.65 | qfq | 7,495,450 | 27,410,341 | -1.88% |
| 2024-09-09 | 3.59 | 3.78 | 3.51 | 3.72 | 3.72 | qfq | 11,376,043 | 41,744,354 | 3.33% |
| 2024-09-06 | 3.61 | 3.69 | 3.55 | 3.60 | 3.60 | qfq | 4,010,820 | 14,437,066 | -0.55% |
| 2024-09-05 | 3.58 | 3.63 | 3.54 | 3.62 | 3.62 | qfq | 4,254,520 | 15,246,202 | 1.69% |
| 2024-09-04 | 3.56 | 3.65 | 3.53 | 3.56 | 3.56 | qfq | 4,043,720 | 14,529,029 | -0.28% |
| 2024-09-03 | 3.53 | 3.61 | 3.53 | 3.57 | 3.57 | qfq | 1,544,470 | 5,518,114 | 0.56% |
| 2024-09-02 | 3.60 | 3.63 | 3.54 | 3.55 | 3.55 | qfq | 2,811,700 | 10,098,538 | -1.66% |
| 2024-08-30 | 3.48 | 3.65 | 3.48 | 3.61 | 3.61 | qfq | 4,104,390 | 14,760,933 | 2.56% |
| 2024-08-29 | 3.47 | 3.53 | 3.45 | 3.52 | 3.52 | qfq | 2,463,710 | 8,602,873 | 0.28% |
| 2024-08-28 | 3.45 | 3.56 | 3.40 | 3.51 | 3.51 | qfq | 5,148,230 | 18,032,571 | 1.45% |
| 2024-08-27 | 3.50 | 3.64 | 3.44 | 3.46 | 3.46 | qfq | 5,442,930 | 19,062,079 | -1.70% |
| 2024-08-26 | 3.47 | 3.57 | 3.45 | 3.52 | 3.52 | qfq | 2,627,780 | 9,258,394 | 0.86% |
| 2024-08-23 | 3.51 | 3.53 | 3.40 | 3.49 | 3.49 | qfq | 2,862,600 | 9,974,462 | -0.29% |
| 2024-08-22 | 3.59 | 3.60 | 3.48 | 3.50 | 3.50 | qfq | 3,293,160 | 11,624,896 | -1.96% |
| 2024-08-21 | 3.59 | 3.66 | 3.56 | 3.57 | 3.57 | qfq | 2,710,845 | 9,749,912 | -0.56% |
| 2024-08-20 | 3.65 | 3.66 | 3.57 | 3.59 | 3.59 | qfq | 2,639,930 | 9,523,656 | -1.37% |
| 2024-08-19 | 3.65 | 3.75 | 3.59 | 3.64 | 3.64 | qfq | 5,519,400 | 20,259,178 | 1.39% |
| 2024-08-16 | 3.66 | 3.72 | 3.59 | 3.59 | 3.59 | qfq | 4,757,200 | 17,313,627 | -0.83% |
| 2024-08-15 | 3.59 | 3.64 | 3.55 | 3.62 | 3.62 | qfq | 2,833,200 | 10,224,717 | 0.56% |
| 2024-08-14 | 3.58 | 3.62 | 3.57 | 3.60 | 3.60 | qfq | 2,677,100 | 9,625,933 | 0.00% |
| 2024-08-13 | 3.55 | 3.60 | 3.51 | 3.60 | 3.60 | qfq | 3,852,900 | 13,727,766 | 0.84% |
| 2024-08-12 | 3.60 | 3.62 | 3.54 | 3.57 | 3.57 | qfq | 4,102,800 | 14,671,305 | -0.83% |
| 2024-08-09 | 3.68 | 3.72 | 3.59 | 3.60 | 3.60 | qfq | 4,607,060 | 16,730,112 | -1.91% |
| 2024-08-08 | 3.65 | 3.70 | 3.60 | 3.67 | 3.67 | qfq | 6,081,920 | 22,255,868 | -1.34% |
| 2024-08-07 | 3.72 | 3.92 | 3.68 | 3.72 | 3.72 | qfq | 10,406,194 | 39,055,867 | -1.33% |
| 2024-08-06 | 3.62 | 3.78 | 3.56 | 3.77 | 3.77 | qfq | 12,734,854 | 46,747,356 | 2.72% |
| 2024-08-05 | 3.61 | 3.82 | 3.61 | 3.67 | 3.67 | qfq | 13,391,011 | 49,718,251 | 1.66% |
| 2024-08-02 | 3.59 | 3.82 | 3.56 | 3.61 | 3.61 | qfq | 9,272,274 | 34,234,402 | 0.28% |
| 2024-08-01 | 3.61 | 3.65 | 3.57 | 3.60 | 3.60 | qfq | 4,057,330 | 14,622,352 | 0.00% |
| 2024-07-31 | 3.52 | 3.62 | 3.50 | 3.60 | 3.60 | qfq | 6,373,710 | 22,812,668 | 1.98% |
| 2024-07-30 | 3.45 | 3.53 | 3.43 | 3.53 | 3.53 | qfq | 4,978,080 | 17,406,717 | 1.44% |
| 2024-07-29 | 3.42 | 3.52 | 3.39 | 3.48 | 3.48 | qfq | 5,268,644 | 18,302,270 | 0.87% |
| 2024-07-26 | 3.38 | 3.46 | 3.38 | 3.45 | 3.45 | qfq | 5,126,742 | 17,614,304 | 2.07% |
| 2024-07-25 | 3.33 | 3.43 | 3.32 | 3.38 | 3.38 | qfq | 5,564,080 | 18,802,359 | 1.50% |
| 2024-07-24 | 3.46 | 3.47 | 3.33 | 3.33 | 3.33 | qfq | 7,421,170 | 25,035,577 | -4.31% |
| 2024-07-23 | 3.48 | 3.54 | 3.44 | 3.48 | 3.48 | qfq | 9,592,490 | 33,484,700 | 0.29% |
| 2024-07-22 | 3.49 | 3.53 | 3.45 | 3.47 | 3.47 | qfq | 7,888,384 | 27,429,183 | -1.98% |
| 2024-07-19 | 3.51 | 3.63 | 3.44 | 3.54 | 3.54 | qfq | 11,505,285 | 40,461,267 | 0.28% |
| 2024-07-18 | 3.58 | 3.58 | 3.48 | 3.53 | 3.53 | qfq | 14,090,040 | 49,555,471 | -2.49% |
| 2024-07-17 | 3.82 | 3.90 | 3.61 | 3.62 | 3.62 | qfq | 22,994,852 | 85,054,556 | -9.27% |
| 2024-07-16 | 4.64 | 4.68 | 3.99 | 3.99 | 3.99 | qfq | 32,069,260 | 132,380,544 | -9.93% |
| 2024-07-15 | 4.42 | 4.43 | 4.30 | 4.43 | 4.43 | qfq | 12,337,883 | 54,500,860 | 9.93% |
| 2024-07-12 | 3.66 | 4.03 | 3.65 | 4.03 | 4.03 | qfq | 15,169,577 | 59,243,144 | 10.11% |
| 2024-07-11 | 3.59 | 3.67 | 3.56 | 3.66 | 3.66 | qfq | 3,620,040 | 13,124,090 | 2.81% |
| 2024-07-10 | 3.52 | 3.58 | 3.44 | 3.56 | 3.56 | qfq | 2,741,100 | 9,694,732 | 0.85% |
| 2024-07-09 | 3.54 | 3.56 | 3.38 | 3.53 | 3.53 | qfq | 4,082,322 | 14,197,005 | -0.56% |
| 2024-07-08 | 3.67 | 3.69 | 3.52 | 3.55 | 3.55 | qfq | 2,389,231 | 8,553,094 | -3.79% |
| 2024-07-05 | 3.57 | 3.70 | 3.55 | 3.69 | 3.69 | qfq | 3,134,240 | 11,365,691 | 3.07% |
| 2024-07-04 | 3.69 | 3.70 | 3.56 | 3.58 | 3.58 | qfq | 3,220,530 | 11,651,932 | -2.98% |
| 2024-07-03 | 3.67 | 3.77 | 3.65 | 3.69 | 3.69 | qfq | 4,239,760 | 15,755,992 | -0.81% |
| 2024-07-02 | 3.63 | 3.94 | 3.62 | 3.72 | 3.72 | qfq | 7,423,350 | 27,941,155 | 2.20% |
| 2024-07-01 | 3.58 | 3.65 | 3.53 | 3.64 | 3.64 | qfq | 2,788,550 | 10,023,855 | 0.55% |
| 2024-06-28 | 3.61 | 3.75 | 3.58 | 3.62 | 3.62 | qfq | 3,013,460 | 11,027,729 | 0.00% |
| 2024-06-27 | 3.73 | 3.75 | 3.61 | 3.62 | 3.62 | qfq | 2,046,280 | 7,485,611 | -2.43% |
| 2024-06-26 | 3.54 | 3.71 | 3.52 | 3.71 | 3.71 | qfq | 2,665,970 | 9,666,689 | 4.51% |
| 2024-06-25 | 3.48 | 3.60 | 3.48 | 3.55 | 3.55 | qfq | 3,082,795 | 10,930,066 | 2.31% |
| 2024-06-24 | 3.65 | 3.66 | 3.46 | 3.47 | 3.47 | qfq | 3,663,131 | 12,890,193 | -5.19% |
| 2024-06-21 | 3.72 | 3.72 | 3.64 | 3.66 | 3.66 | qfq | 1,782,600 | 6,550,490 | -0.81% |
| 2024-06-20 | 3.77 | 3.88 | 3.68 | 3.69 | 3.69 | qfq | 5,670,310 | 21,392,539 | -2.12% |
| 2024-06-19 | 3.86 | 3.87 | 3.74 | 3.77 | 3.77 | qfq | 6,835,500 | 25,906,691 | -2.33% |
| 2024-06-18 | 3.71 | 3.89 | 3.69 | 3.86 | 3.86 | qfq | 7,306,970 | 27,822,114 | 4.32% |
| 2024-06-17 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | qfq | 2,573,670 | 9,551,878 | -2.12% |
| 2024-06-14 | 3.76 | 3.81 | 3.72 | 3.78 | 3.78 | qfq | 2,408,160 | 9,083,579 | 0.00% |
| 2024-06-13 | 3.87 | 3.89 | 3.74 | 3.78 | 3.78 | qfq | 4,285,590 | 16,280,327 | -1.82% |
| 2024-06-12 | 3.77 | 3.98 | 3.74 | 3.85 | 3.85 | qfq | 4,968,930 | 19,125,063 | 1.85% |
| 2024-06-11 | 3.80 | 3.84 | 3.68 | 3.78 | 3.78 | qfq | 3,344,166 | 12,521,547 | -0.79% |
| 2024-06-07 | 3.67 | 3.83 | 3.66 | 3.81 | 3.81 | qfq | 4,786,120 | 18,007,046 | 4.96% |
| 2024-06-06 | 3.90 | 3.92 | 3.58 | 3.63 | 3.63 | qfq | 7,851,110 | 29,029,823 | -6.68% |
| 2024-06-05 | 4.03 | 4.03 | 3.87 | 3.89 | 3.89 | qfq | 4,021,700 | 15,838,484 | -3.71% |
| 2024-06-04 | 4.12 | 4.15 | 4.01 | 4.04 | 4.04 | qfq | 2,869,300 | 11,580,133 | -1.94% |
| 2024-06-03 | 4.30 | 4.30 | 4.08 | 4.12 | 4.12 | qfq | 3,182,403 | 13,217,700 | -3.51% |
| 2024-05-31 | 4.22 | 4.30 | 4.21 | 4.27 | 4.27 | qfq | 2,319,440 | 9,906,130 | 1.18% |
| 2024-05-30 | 4.25 | 4.27 | 4.18 | 4.22 | 4.22 | qfq | 2,626,760 | 11,077,425 | -0.47% |
| 2024-05-29 | 4.33 | 4.33 | 4.20 | 4.24 | 4.24 | qfq | 3,103,030 | 13,215,389 | -0.47% |
| 2024-05-28 | 4.35 | 4.35 | 4.24 | 4.26 | 4.26 | qfq | 1,896,300 | 8,132,191 | -2.29% |
| 2024-05-27 | 4.36 | 4.42 | 4.28 | 4.36 | 4.36 | qfq | 2,634,620 | 11,452,612 | 0.23% |
| 2024-05-24 | 4.31 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 2,262,104 | 9,846,485 | 0.23% |
| 2024-05-23 | 4.45 | 4.47 | 4.33 | 4.34 | 4.34 | qfq | 2,459,751 | 10,795,911 | -2.47% |
| 2024-05-22 | 4.43 | 4.50 | 4.43 | 4.45 | 4.45 | qfq | 2,111,930 | 9,454,562 | -0.22% |
| 2024-05-21 | 4.51 | 4.51 | 4.41 | 4.46 | 4.46 | qfq | 2,392,133 | 10,640,490 | -0.45% |
| 2024-05-20 | 4.52 | 4.61 | 4.46 | 4.48 | 4.48 | qfq | 3,099,800 | 13,988,480 | -0.88% |
| 2024-05-17 | 4.54 | 4.58 | 4.46 | 4.52 | 4.52 | qfq | 4,393,430 | 19,840,512 | -0.22% |
| 2024-05-16 | 4.55 | 4.80 | 4.48 | 4.53 | 4.53 | qfq | 6,795,421 | 31,093,363 | 0.44% |
| 2024-05-15 | 4.45 | 4.55 | 4.40 | 4.51 | 4.51 | qfq | 3,699,850 | 16,616,999 | 1.12% |
| 2024-05-14 | 4.36 | 4.49 | 4.35 | 4.46 | 4.46 | qfq | 2,619,920 | 11,625,523 | 2.76% |
| 2024-05-13 | 4.41 | 4.43 | 4.31 | 4.34 | 4.34 | qfq | 3,377,460 | 14,710,032 | -2.03% |
| 2024-05-10 | 4.47 | 4.50 | 4.40 | 4.43 | 4.43 | qfq | 2,478,680 | 10,999,703 | -0.89% |
| 2024-05-09 | 4.47 | 4.51 | 4.44 | 4.47 | 4.47 | qfq | 2,429,207 | 10,866,136 | 0.45% |
| 2024-05-08 | 4.51 | 4.51 | 4.43 | 4.45 | 4.45 | qfq | 2,297,640 | 10,244,131 | -0.89% |
| 2024-05-07 | 4.51 | 4.54 | 4.45 | 4.49 | 4.49 | qfq | 2,314,893 | 10,395,836 | -0.44% |
| 2024-05-06 | 4.49 | 4.53 | 4.44 | 4.51 | 4.51 | qfq | 3,525,528 | 15,830,651 | 1.58% |
| 2024-04-30 | 4.42 | 4.55 | 4.35 | 4.44 | 4.44 | qfq | 5,759,860 | 25,493,587 | 0.68% |
| 2024-04-29 | 4.19 | 4.43 | 4.17 | 4.41 | 4.41 | qfq | 4,042,070 | 17,543,374 | 5.76% |
| 2024-04-26 | 4.20 | 4.22 | 4.12 | 4.17 | 4.17 | qfq | 3,324,750 | 13,817,164 | -0.71% |
| 2024-04-25 | 4.12 | 4.23 | 4.09 | 4.20 | 4.20 | qfq | 3,209,076 | 13,434,347 | 2.19% |
| 2024-04-24 | 4.00 | 4.14 | 3.97 | 4.11 | 4.11 | qfq | 4,171,660 | 16,908,493 | 2.75% |
| 2024-04-23 | 3.95 | 4.12 | 3.92 | 4.00 | 4.00 | qfq | 4,144,513 | 16,627,346 | 2.04% |
| 2024-04-22 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | qfq | 2,864,430 | 11,268,378 | -1.51% |
| 2024-04-19 | 4.06 | 4.09 | 3.96 | 3.98 | 3.98 | qfq | 3,325,113 | 13,311,854 | -1.49% |
| 2024-04-18 | 4.10 | 4.15 | 4.02 | 4.04 | 4.04 | qfq | 3,766,980 | 15,388,866 | -1.46% |
| 2024-04-17 | 3.93 | 4.14 | 3.91 | 4.10 | 4.10 | qfq | 5,448,200 | 22,097,726 | 4.59% |
| 2024-04-16 | 4.05 | 4.05 | 3.80 | 3.92 | 3.92 | qfq | 9,269,702 | 36,284,507 | -3.45% |
| 2024-04-15 | 4.37 | 4.37 | 3.99 | 4.06 | 4.06 | qfq | 8,120,730 | 33,343,936 | -6.02% |
| 2024-04-12 | 4.42 | 4.48 | 4.31 | 4.32 | 4.32 | qfq | 4,356,570 | 19,019,358 | -2.70% |
| 2024-04-11 | 4.39 | 4.51 | 4.36 | 4.44 | 4.44 | qfq | 4,281,200 | 19,059,187 | 0.23% |
| 2024-04-10 | 4.65 | 4.67 | 4.37 | 4.43 | 4.43 | qfq | 5,275,690 | 23,577,167 | -4.53% |
| 2024-04-09 | 4.51 | 4.65 | 4.49 | 4.64 | 4.64 | qfq | 3,029,750 | 13,869,828 | 2.65% |
| 2024-04-08 | 4.66 | 4.69 | 4.51 | 4.52 | 4.52 | qfq | 4,027,380 | 18,448,868 | -3.00% |
| 2024-04-03 | 4.68 | 4.75 | 4.59 | 4.66 | 4.66 | qfq | 3,134,050 | 14,585,790 | -0.43% |
| 2024-04-02 | 4.69 | 4.69 | 4.58 | 4.68 | 4.68 | qfq | 4,188,200 | 19,439,296 | 0.86% |
| 2024-04-01 | 4.52 | 4.65 | 4.51 | 4.64 | 4.64 | qfq | 3,879,440 | 17,778,293 | 3.11% |
| 2024-03-29 | 4.46 | 4.52 | 4.42 | 4.50 | 4.50 | qfq | 3,497,250 | 15,637,802 | 0.67% |
| 2024-03-28 | 4.32 | 4.53 | 4.32 | 4.47 | 4.47 | qfq | 4,330,740 | 19,294,589 | 3.47% |
| 2024-03-27 | 4.46 | 4.51 | 4.32 | 4.32 | 4.32 | qfq | 3,296,740 | 14,564,705 | -3.14% |
| 2024-03-26 | 4.48 | 4.53 | 4.38 | 4.46 | 4.46 | qfq | 3,625,170 | 16,147,145 | -0.67% |
| 2024-03-25 | 4.66 | 4.73 | 4.47 | 4.49 | 4.49 | qfq | 5,855,130 | 26,774,268 | -4.26% |
| 2024-03-22 | 4.73 | 4.76 | 4.61 | 4.69 | 4.69 | qfq | 5,034,640 | 23,592,601 | -1.05% |
| 2024-03-21 | 4.69 | 4.76 | 4.67 | 4.74 | 4.74 | qfq | 5,014,740 | 23,696,182 | 1.28% |
| 2024-03-20 | 4.64 | 4.71 | 4.63 | 4.68 | 4.68 | qfq | 5,323,673 | 24,892,340 | 1.08% |
| 2024-03-19 | 4.60 | 4.70 | 4.56 | 4.63 | 4.63 | qfq | 6,200,660 | 28,804,478 | 0.87% |
| 2024-03-18 | 4.47 | 4.60 | 4.45 | 4.59 | 4.59 | qfq | 4,226,710 | 19,156,396 | 2.68% |
| 2024-03-15 | 4.39 | 4.48 | 4.35 | 4.47 | 4.47 | qfq | 4,069,540 | 17,992,100 | 1.82% |
| 2024-03-14 | 4.44 | 4.46 | 4.32 | 4.39 | 4.39 | qfq | 4,484,250 | 19,748,329 | -1.13% |
| 2024-03-13 | 4.43 | 4.47 | 4.34 | 4.44 | 4.44 | qfq | 4,326,810 | 19,090,741 | 0.23% |
| 2024-03-12 | 4.37 | 4.45 | 4.32 | 4.43 | 4.43 | qfq | 6,066,840 | 26,684,301 | 1.61% |
| 2024-03-11 | 4.29 | 4.39 | 4.27 | 4.36 | 4.36 | qfq | 4,855,363 | 21,004,350 | 1.87% |
| 2024-03-08 | 4.38 | 4.38 | 4.26 | 4.28 | 4.28 | qfq | 5,244,530 | 22,527,101 | -1.15% |
| 2024-03-07 | 4.42 | 4.45 | 4.33 | 4.33 | 4.33 | qfq | 4,579,000 | 20,108,332 | -2.04% |
| 2024-03-06 | 4.39 | 4.45 | 4.33 | 4.42 | 4.42 | qfq | 4,605,900 | 20,267,593 | 0.45% |
| 2024-03-05 | 4.56 | 4.57 | 4.37 | 4.40 | 4.40 | qfq | 9,741,800 | 43,215,784 | -4.97% |
| 2024-03-04 | 4.56 | 4.83 | 4.38 | 4.63 | 4.63 | qfq | 10,536,370 | 48,303,134 | 1.98% |
| 2024-03-01 | 4.57 | 4.59 | 4.45 | 4.54 | 4.54 | qfq | 4,787,808 | 21,615,220 | 0.00% |
| 2024-02-29 | 4.30 | 4.55 | 4.28 | 4.54 | 4.54 | qfq | 6,131,330 | 27,444,497 | 3.18% |
| 2024-02-28 | 4.69 | 4.87 | 4.37 | 4.40 | 4.40 | qfq | 8,889,500 | 41,185,816 | -6.18% |
| 2024-02-27 | 4.60 | 4.72 | 4.57 | 4.69 | 4.69 | qfq | 5,239,990 | 24,486,135 | 1.30% |
| 2024-02-26 | 4.61 | 4.71 | 4.54 | 4.63 | 4.63 | qfq | 5,476,112 | 25,368,986 | 0.22% |
| 2024-02-23 | 4.58 | 4.63 | 4.51 | 4.62 | 4.62 | qfq | 6,088,185 | 27,870,161 | 3.13% |
| 2024-02-22 | 4.33 | 4.49 | 4.30 | 4.48 | 4.48 | qfq | 5,674,564 | 25,059,325 | 2.28% |
| 2024-02-21 | 4.16 | 4.60 | 4.16 | 4.38 | 4.38 | qfq | 9,511,770 | 41,766,260 | 3.30% |
| 2024-02-20 | 4.17 | 4.28 | 4.01 | 4.24 | 4.24 | qfq | 6,674,255 | 28,049,544 | 2.17% |
| 2024-02-19 | 3.91 | 4.18 | 3.90 | 4.15 | 4.15 | qfq | 10,296,665 | 42,116,394 | 5.87% |
| 2024-02-08 | 3.77 | 3.92 | 3.53 | 3.92 | 3.92 | qfq | 15,655,971 | 58,027,645 | 4.81% |
| 2024-02-07 | 3.70 | 3.90 | 3.57 | 3.74 | 3.74 | qfq | 13,847,380 | 51,484,364 | 0.27% |
| 2024-02-06 | 3.68 | 3.86 | 3.46 | 3.73 | 3.73 | qfq | 14,415,494 | 52,306,821 | -2.86% |
| 2024-02-05 | 4.25 | 4.25 | 3.84 | 3.84 | 3.84 | qfq | 11,320,600 | 44,348,489 | -10.07% |
| 2024-02-02 | 4.44 | 4.60 | 4.14 | 4.27 | 4.27 | qfq | 13,882,070 | 61,130,219 | -4.90% |
| 2024-02-01 | 4.77 | 5.21 | 4.46 | 4.49 | 4.49 | qfq | 17,255,686 | 80,311,488 | -5.27% |
| 2024-01-31 | 4.97 | 5.07 | 4.71 | 4.74 | 4.74 | qfq | 5,268,010 | 25,564,812 | -5.77% |
| 2024-01-30 | 5.18 | 5.23 | 5.02 | 5.03 | 5.03 | qfq | 4,813,700 | 24,597,401 | -4.01% |
| 2024-01-29 | 5.40 | 5.48 | 5.19 | 5.24 | 5.24 | qfq | 4,002,590 | 21,199,474 | -2.78% |
| 2024-01-26 | 5.34 | 5.48 | 5.29 | 5.39 | 5.39 | qfq | 5,827,740 | 31,483,659 | 1.13% |
| 2024-01-25 | 5.08 | 5.34 | 5.03 | 5.33 | 5.33 | qfq | 5,493,771 | 28,580,214 | 5.13% |
| 2024-01-24 | 4.93 | 5.08 | 4.87 | 5.07 | 5.07 | qfq | 5,898,580 | 29,449,516 | 3.68% |
| 2024-01-23 | 5.00 | 5.01 | 4.81 | 4.89 | 4.89 | qfq | 5,822,646 | 28,403,564 | -2.00% |
| 2024-01-22 | 5.37 | 5.39 | 4.94 | 4.99 | 4.99 | qfq | 6,426,296 | 33,031,031 | -6.73% |
| 2024-01-19 | 5.39 | 5.48 | 5.34 | 5.35 | 5.35 | qfq | 3,743,110 | 20,222,718 | -0.19% |
| 2024-01-18 | 5.48 | 5.49 | 5.25 | 5.36 | 5.36 | qfq | 7,344,300 | 39,102,492 | -2.37% |
| 2024-01-17 | 5.62 | 5.65 | 5.47 | 5.49 | 5.49 | qfq | 4,393,082 | 24,443,679 | -2.31% |
| 2024-01-16 | 5.67 | 5.70 | 5.51 | 5.62 | 5.62 | qfq | 5,054,726 | 28,220,075 | -0.53% |
| 2024-01-15 | 5.60 | 5.70 | 5.58 | 5.65 | 5.65 | qfq | 3,941,431 | 22,302,622 | 0.18% |
| 2024-01-12 | 5.71 | 5.72 | 5.62 | 5.64 | 5.64 | qfq | 5,987,986 | 33,913,496 | -1.74% |
| 2024-01-11 | 5.73 | 5.76 | 5.66 | 5.74 | 5.74 | qfq | 5,063,486 | 28,954,064 | 0.17% |
| 2024-01-10 | 5.69 | 5.77 | 5.61 | 5.73 | 5.73 | qfq | 6,137,353 | 35,089,536 | 0.53% |
| 2024-01-09 | 5.65 | 5.73 | 5.60 | 5.70 | 5.70 | qfq | 5,090,794 | 28,941,093 | 1.60% |
| 2024-01-08 | 5.68 | 5.70 | 5.60 | 5.61 | 5.61 | qfq | 4,488,660 | 25,362,580 | -1.58% |
| 2024-01-05 | 5.82 | 5.82 | 5.66 | 5.70 | 5.70 | qfq | 5,310,523 | 30,451,469 | -2.06% |
| 2024-01-04 | 5.80 | 5.83 | 5.72 | 5.82 | 5.82 | qfq | 4,945,473 | 28,503,923 | 0.52% |
| 2024-01-03 | 5.80 | 5.81 | 5.72 | 5.79 | 5.79 | qfq | 5,003,793 | 28,851,104 | 0.00% |
| 2024-01-02 | 5.77 | 5.85 | 5.73 | 5.79 | 5.79 | qfq | 5,431,051 | 31,508,968 | 0.35% |
| 2023-12-29 | 5.68 | 5.80 | 5.66 | 5.77 | 5.77 | qfq | 6,246,394 | 35,923,573 | 1.41% |
| 2023-12-28 | 5.61 | 5.72 | 5.50 | 5.69 | 5.69 | qfq | 7,666,879 | 43,317,499 | 1.25% |
| 2023-12-27 | 5.59 | 5.63 | 5.54 | 5.62 | 5.62 | qfq | 5,231,940 | 29,238,477 | 0.54% |
| 2023-12-26 | 5.62 | 5.66 | 5.54 | 5.59 | 5.59 | qfq | 7,368,800 | 41,230,435 | -0.89% |
| 2023-12-25 | 5.60 | 5.72 | 5.59 | 5.64 | 5.64 | qfq | 8,696,363 | 49,048,127 | -0.35% |
| 2023-12-22 | 5.98 | 5.98 | 5.64 | 5.66 | 5.66 | qfq | 15,437,024 | 89,064,625 | -5.82% |
| 2023-12-21 | 5.71 | 6.03 | 5.68 | 6.01 | 6.01 | qfq | 20,237,077 | 119,086,131 | 4.52% |
| 2023-12-20 | 5.99 | 6.00 | 5.74 | 5.75 | 5.75 | qfq | 19,923,853 | 115,794,297 | -4.17% |
| 2023-12-19 | 6.24 | 6.42 | 5.94 | 6.00 | 6.00 | qfq | 27,851,461 | 169,996,042 | -3.54% |
| 2023-12-18 | 6.43 | 6.60 | 6.16 | 6.22 | 6.22 | qfq | 35,795,664 | 225,784,111 | -5.04% |
| 2023-12-15 | 6.44 | 6.80 | 6.32 | 6.55 | 6.55 | qfq | 46,859,461 | 307,506,116 | 2.02% |
| 2023-12-14 | 6.97 | 7.32 | 6.35 | 6.42 | 6.42 | qfq | 64,201,915 | 441,226,433 | -4.75% |
| 2023-12-13 | 6.72 | 6.74 | 6.53 | 6.74 | 6.74 | qfq | 23,131,782 | 155,526,654 | 9.95% |
| 2023-12-12 | 5.55 | 6.13 | 5.54 | 6.13 | 6.13 | qfq | 9,258,385 | 55,409,374 | 10.05% |
| 2023-12-11 | 5.46 | 5.57 | 5.37 | 5.57 | 5.57 | qfq | 2,385,090 | 13,062,319 | 2.39% |
| 2023-12-08 | 5.59 | 5.59 | 5.44 | 5.44 | 5.44 | qfq | 2,286,100 | 12,536,505 | -2.51% |
| 2023-12-07 | 5.61 | 5.61 | 5.54 | 5.58 | 5.58 | qfq | 1,496,080 | 8,328,632 | -0.53% |
| 2023-12-06 | 5.55 | 5.64 | 5.49 | 5.61 | 5.61 | qfq | 2,529,580 | 14,123,384 | 1.45% |
| 2023-12-05 | 5.57 | 5.61 | 5.53 | 5.53 | 5.53 | qfq | 1,616,330 | 9,019,675 | -0.90% |
| 2023-12-04 | 5.66 | 5.69 | 5.56 | 5.58 | 5.58 | qfq | 2,181,080 | 12,238,081 | -1.06% |
| 2023-12-01 | 5.57 | 5.68 | 5.57 | 5.64 | 5.64 | qfq | 2,078,031 | 11,709,865 | 0.89% |
| 2023-11-30 | 5.55 | 5.60 | 5.49 | 5.59 | 5.59 | qfq | 2,200,379 | 12,226,477 | 0.72% |
| 2023-11-29 | 5.59 | 5.62 | 5.52 | 5.55 | 5.55 | qfq | 1,771,748 | 9,837,709 | -1.25% |
| 2023-11-28 | 5.52 | 5.63 | 5.50 | 5.62 | 5.62 | qfq | 3,089,529 | 17,245,711 | 1.81% |
| 2023-11-27 | 5.54 | 5.55 | 5.46 | 5.52 | 5.52 | qfq | 2,547,860 | 14,024,805 | -0.54% |
| 2023-11-24 | 5.58 | 5.64 | 5.54 | 5.55 | 5.55 | qfq | 1,780,930 | 9,935,453 | -1.07% |
| 2023-11-23 | 5.60 | 5.64 | 5.56 | 5.61 | 5.61 | qfq | 2,238,250 | 12,504,485 | -0.36% |
| 2023-11-22 | 5.62 | 5.66 | 5.59 | 5.63 | 5.63 | qfq | 2,391,210 | 13,463,245 | 0.36% |
| 2023-11-21 | 5.62 | 5.66 | 5.59 | 5.61 | 5.61 | qfq | 1,702,950 | 9,578,934 | -0.18% |
| 2023-11-20 | 5.59 | 5.64 | 5.54 | 5.62 | 5.62 | qfq | 1,962,290 | 10,954,479 | 0.90% |
| 2023-11-17 | 5.56 | 5.61 | 5.53 | 5.57 | 5.57 | qfq | 2,067,960 | 11,518,904 | -0.18% |
| 2023-11-16 | 5.56 | 5.60 | 5.54 | 5.58 | 5.58 | qfq | 1,922,480 | 10,715,994 | 0.18% |
| 2023-11-15 | 5.59 | 5.60 | 5.54 | 5.57 | 5.57 | qfq | 1,506,500 | 8,394,697 | 0.18% |
| 2023-11-14 | 5.59 | 5.61 | 5.52 | 5.56 | 5.56 | qfq | 2,601,090 | 14,460,781 | -0.54% |
| 2023-11-13 | 5.55 | 5.61 | 5.54 | 5.59 | 5.59 | qfq | 2,287,960 | 12,752,591 | 1.27% |
| 2023-11-10 | 5.50 | 5.53 | 5.47 | 5.52 | 5.52 | qfq | 1,599,030 | 8,813,004 | 0.36% |
| 2023-11-09 | 5.56 | 5.58 | 5.46 | 5.50 | 5.50 | qfq | 2,176,846 | 11,971,724 | -0.90% |
| 2023-11-08 | 5.52 | 5.59 | 5.52 | 5.55 | 5.55 | qfq | 1,499,741 | 8,334,772 | 0.00% |
| 2023-11-07 | 5.55 | 5.58 | 5.50 | 5.55 | 5.55 | qfq | 2,249,621 | 12,479,488 | 0.18% |
| 2023-11-06 | 5.45 | 5.54 | 5.44 | 5.54 | 5.54 | qfq | 2,855,543 | 15,725,161 | 1.65% |
| 2023-11-03 | 5.49 | 5.49 | 5.39 | 5.45 | 5.45 | qfq | 2,055,700 | 11,170,607 | -0.18% |
| 2023-11-02 | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | qfq | 1,552,850 | 8,494,904 | 0.18% |
| 2023-11-01 | 5.43 | 5.46 | 5.41 | 5.45 | 5.45 | qfq | 1,420,920 | 7,736,123 | 0.37% |
| 2023-10-31 | 5.37 | 5.44 | 5.37 | 5.43 | 5.43 | qfq | 1,757,460 | 9,504,288 | 0.18% |
| 2023-10-30 | 5.45 | 5.46 | 5.39 | 5.42 | 5.42 | qfq | 2,535,080 | 13,737,302 | -1.28% |
| 2023-10-27 | 5.37 | 5.50 | 5.37 | 5.49 | 5.49 | qfq | 2,180,641 | 11,888,336 | 2.23% |
| 2023-10-26 | 5.35 | 5.39 | 5.33 | 5.37 | 5.37 | qfq | 1,640,470 | 8,793,035 | -0.19% |
| 2023-10-25 | 5.34 | 5.40 | 5.33 | 5.38 | 5.38 | qfq | 1,882,880 | 10,114,367 | 0.94% |
| 2023-10-24 | 5.17 | 5.34 | 5.14 | 5.33 | 5.33 | qfq | 3,030,060 | 15,985,359 | 3.50% |
| 2023-10-23 | 5.25 | 5.26 | 5.11 | 5.15 | 5.15 | qfq | 2,879,400 | 14,916,827 | -1.72% |
| 2023-10-20 | 5.29 | 5.32 | 5.24 | 5.24 | 5.24 | qfq | 2,094,923 | 11,040,605 | -1.13% |
| 2023-10-19 | 5.39 | 5.40 | 5.27 | 5.30 | 5.30 | qfq | 1,651,703 | 8,813,201 | -1.12% |
| 2023-10-18 | 5.45 | 5.46 | 5.36 | 5.36 | 5.36 | qfq | 1,724,833 | 9,290,911 | -1.83% |
| 2023-10-17 | 5.40 | 5.48 | 5.38 | 5.46 | 5.46 | qfq | 1,770,540 | 9,647,799 | 1.11% |
| 2023-10-16 | 5.43 | 5.46 | 5.37 | 5.40 | 5.40 | qfq | 1,578,830 | 8,542,138 | -0.37% |
| 2023-10-13 | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | qfq | 1,962,590 | 10,667,487 | -1.28% |
| 2023-10-12 | 5.49 | 5.51 | 5.45 | 5.49 | 5.49 | qfq | 1,246,200 | 6,828,234 | 0.55% |
| 2023-10-11 | 5.49 | 5.54 | 5.44 | 5.46 | 5.46 | qfq | 1,840,370 | 10,086,164 | 0.37% |
| 2023-10-10 | 5.46 | 5.52 | 5.44 | 5.44 | 5.44 | qfq | 1,393,550 | 7,632,785 | 0.00% |
| 2023-10-09 | 5.56 | 5.57 | 5.43 | 5.44 | 5.44 | qfq | 2,257,846 | 12,395,414 | -1.98% |
| 2023-09-28 | 5.48 | 5.56 | 5.48 | 5.55 | 5.55 | qfq | 1,599,571 | 8,854,881 | 0.91% |
| 2023-09-27 | 5.52 | 5.54 | 5.46 | 5.50 | 5.50 | qfq | 1,740,190 | 9,570,610 | 0.00% |
| 2023-09-26 | 5.51 | 5.56 | 5.49 | 5.50 | 5.50 | qfq | 1,096,207 | 6,049,272 | -0.90% |
| 2023-09-25 | 5.56 | 5.59 | 5.51 | 5.55 | 5.55 | qfq | 2,002,497 | 11,110,106 | -0.36% |
| 2023-09-22 | 5.45 | 5.57 | 5.43 | 5.57 | 5.57 | qfq | 1,986,800 | 10,939,874 | 1.83% |
| 2023-09-21 | 5.55 | 5.55 | 5.45 | 5.47 | 5.47 | qfq | 2,216,600 | 12,150,621 | -0.73% |
| 2023-09-20 | 5.50 | 5.54 | 5.48 | 5.51 | 5.51 | qfq | 1,228,460 | 6,771,990 | -0.18% |
| 2023-09-19 | 5.58 | 5.59 | 5.51 | 5.52 | 5.52 | qfq | 2,059,700 | 11,412,954 | -1.08% |
| 2023-09-18 | 5.52 | 5.59 | 5.45 | 5.58 | 5.58 | qfq | 2,355,300 | 13,037,676 | 1.45% |
| 2023-09-15 | 5.53 | 5.55 | 5.49 | 5.50 | 5.50 | qfq | 3,844,960 | 21,210,571 | -0.54% |
| 2023-09-14 | 5.54 | 5.61 | 5.51 | 5.53 | 5.53 | qfq | 3,503,976 | 19,449,027 | -0.18% |
| 2023-09-13 | 5.61 | 5.62 | 5.52 | 5.54 | 5.54 | qfq | 1,990,880 | 11,070,716 | -1.07% |
| 2023-09-12 | 5.64 | 5.66 | 5.60 | 5.60 | 5.60 | qfq | 1,709,726 | 9,604,774 | -0.71% |
| 2023-09-11 | 5.61 | 5.65 | 5.59 | 5.64 | 5.64 | qfq | 1,672,770 | 9,405,927 | 0.36% |
| 2023-09-08 | 5.66 | 5.69 | 5.59 | 5.62 | 5.62 | qfq | 1,417,000 | 7,968,821 | -0.71% |
| 2023-09-07 | 5.75 | 5.75 | 5.66 | 5.66 | 5.66 | qfq | 1,788,390 | 10,186,462 | -1.39% |
| 2023-09-06 | 5.75 | 5.76 | 5.70 | 5.74 | 5.74 | qfq | 1,504,389 | 8,625,361 | 0.17% |
| 2023-09-05 | 5.77 | 5.78 | 5.72 | 5.73 | 5.73 | qfq | 1,804,080 | 10,362,799 | -0.35% |
| 2023-09-04 | 5.74 | 5.78 | 5.71 | 5.75 | 5.75 | qfq | 1,545,600 | 8,872,659 | 0.70% |
| 2023-09-01 | 5.71 | 5.75 | 5.67 | 5.71 | 5.71 | qfq | 1,998,736 | 11,449,777 | 0.53% |
| 2023-08-31 | 5.71 | 5.73 | 5.67 | 5.68 | 5.68 | qfq | 2,114,210 | 12,047,764 | -0.70% |
| 2023-08-30 | 5.67 | 5.74 | 5.65 | 5.72 | 5.72 | qfq | 2,898,386 | 16,525,933 | 1.06% |
| 2023-08-29 | 5.58 | 5.67 | 5.55 | 5.66 | 5.66 | qfq | 2,825,200 | 15,918,390 | 1.80% |
| 2023-08-28 | 5.70 | 5.75 | 5.55 | 5.56 | 5.56 | qfq | 3,698,700 | 20,845,831 | 0.54% |
| 2023-08-25 | 5.62 | 5.65 | 5.50 | 5.53 | 5.53 | qfq | 2,677,910 | 14,890,006 | -1.95% |
| 2023-08-24 | 5.64 | 5.68 | 5.61 | 5.64 | 5.64 | qfq | 1,660,265 | 9,367,276 | -0.18% |
| 2023-08-23 | 5.73 | 5.73 | 5.64 | 5.65 | 5.65 | qfq | 2,032,294 | 11,526,680 | -1.40% |
| 2023-08-22 | 5.73 | 5.77 | 5.65 | 5.73 | 5.73 | qfq | 2,517,251 | 14,359,679 | 0.00% |
| 2023-08-21 | 5.74 | 5.83 | 5.72 | 5.73 | 5.73 | qfq | 2,232,426 | 12,893,243 | -0.17% |
| 2023-08-18 | 5.85 | 5.86 | 5.74 | 5.74 | 5.74 | qfq | 2,000,530 | 11,599,554 | -1.71% |
| 2023-08-17 | 5.77 | 5.84 | 5.74 | 5.84 | 5.84 | qfq | 2,328,440 | 13,462,473 | 1.04% |
| 2023-08-16 | 5.89 | 5.89 | 5.76 | 5.78 | 5.78 | qfq | 2,102,160 | 12,223,716 | -1.70% |
| 2023-08-15 | 5.88 | 5.93 | 5.84 | 5.88 | 5.88 | qfq | 2,297,020 | 13,495,617 | 0.00% |
| 2023-08-14 | 5.90 | 5.90 | 5.81 | 5.88 | 5.88 | qfq | 2,178,330 | 12,757,630 | -0.17% |
| 2023-08-11 | 6.02 | 6.04 | 5.89 | 5.89 | 5.89 | qfq | 1,988,060 | 11,834,524 | -2.16% |
| 2023-08-10 | 5.97 | 6.02 | 5.93 | 6.02 | 6.02 | qfq | 2,166,560 | 12,949,506 | 0.84% |
| 2023-08-09 | 5.99 | 6.00 | 5.93 | 5.97 | 5.97 | qfq | 2,560,700 | 15,304,624 | -0.33% |
| 2023-08-08 | 5.98 | 6.02 | 5.93 | 5.99 | 5.99 | qfq | 2,957,090 | 17,650,239 | -0.17% |
| 2023-08-07 | 5.96 | 6.01 | 5.90 | 6.00 | 6.00 | qfq | 3,889,850 | 23,210,294 | 0.67% |
| 2023-08-04 | 5.97 | 6.01 | 5.95 | 5.96 | 5.96 | qfq | 2,434,889 | 14,530,487 | -0.17% |
| 2023-08-03 | 5.98 | 5.98 | 5.91 | 5.97 | 5.97 | qfq | 2,359,194 | 14,019,245 | 0.00% |
| 2023-08-02 | 5.94 | 5.98 | 5.90 | 5.97 | 5.97 | qfq | 2,782,370 | 16,537,726 | 0.51% |
| 2023-08-01 | 5.94 | 5.99 | 5.92 | 5.94 | 5.94 | qfq | 2,307,500 | 13,744,583 | 0.00% |
| 2023-07-31 | 5.89 | 5.97 | 5.85 | 5.94 | 5.94 | qfq | 2,910,886 | 17,255,825 | 0.85% |
| 2023-07-28 | 5.83 | 5.89 | 5.78 | 5.89 | 5.89 | qfq | 3,085,170 | 18,094,866 | 1.20% |
| 2023-07-27 | 5.84 | 5.90 | 5.80 | 5.82 | 5.82 | qfq | 1,961,720 | 11,467,026 | -0.51% |
| 2023-07-26 | 5.86 | 5.87 | 5.81 | 5.85 | 5.85 | qfq | 2,081,780 | 12,163,988 | 0.00% |
| 2023-07-25 | 5.78 | 5.85 | 5.76 | 5.85 | 5.85 | qfq | 3,246,760 | 18,883,079 | 1.56% |
| 2023-07-24 | 5.75 | 5.77 | 5.70 | 5.76 | 5.76 | qfq | 1,554,800 | 8,926,048 | 0.17% |
| 2023-07-21 | 5.67 | 5.77 | 5.65 | 5.75 | 5.75 | qfq | 2,245,000 | 12,854,834 | 1.23% |
| 2023-07-20 | 5.74 | 5.77 | 5.67 | 5.68 | 5.68 | qfq | 2,722,800 | 15,546,278 | -1.05% |
| 2023-07-19 | 5.69 | 5.82 | 5.66 | 5.74 | 5.74 | qfq | 4,538,970 | 26,064,438 | 0.53% |
| 2023-07-18 | 5.90 | 5.93 | 5.68 | 5.71 | 5.71 | qfq | 6,402,856 | 36,763,204 | -1.55% |