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
海欣食品002702.SZ
最近收盘价4.352026-07-17
最近交易日2026-07-17
成交量（股）19,922,920
成交额（元）88,546,867
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.04 | — | — | — | 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 | 4.54 | 4.65 | 4.30 | 4.35 | 4.35 | qfq | 19,922,920 | 88,546,867 | -5.02% |
| 2026-07-16 | 4.51 | 4.66 | 4.49 | 4.58 | 4.58 | qfq | 14,471,710 | 66,433,493 | 0.66% |
| 2026-07-15 | 4.42 | 4.60 | 4.42 | 4.55 | 4.55 | qfq | 15,332,800 | 69,612,998 | 1.34% |
| 2026-07-14 | 4.40 | 4.50 | 4.32 | 4.49 | 4.49 | qfq | 13,851,100 | 61,371,142 | 2.05% |
| 2026-07-13 | 4.50 | 4.55 | 4.39 | 4.40 | 4.40 | qfq | 16,175,100 | 71,714,079 | -2.87% |
| 2026-07-10 | 4.39 | 4.61 | 4.32 | 4.53 | 4.53 | qfq | 19,881,840 | 89,737,697 | 3.19% |
| 2026-07-09 | 4.43 | 4.44 | 4.27 | 4.39 | 4.39 | qfq | 16,914,386 | 73,576,213 | -0.23% |
| 2026-07-08 | 4.43 | 4.46 | 4.34 | 4.40 | 4.40 | qfq | 14,587,520 | 64,153,177 | -0.68% |
| 2026-07-07 | 4.60 | 4.60 | 4.41 | 4.43 | 4.43 | qfq | 13,360,400 | 59,778,593 | -3.06% |
| 2026-07-06 | 4.61 | 4.67 | 4.57 | 4.57 | 4.57 | qfq | 12,212,670 | 56,330,438 | -0.87% |
| 2026-07-03 | 4.61 | 4.64 | 4.53 | 4.61 | 4.61 | qfq | 15,211,570 | 69,944,127 | 0.88% |
| 2026-07-02 | 4.55 | 4.67 | 4.53 | 4.57 | 4.57 | qfq | 13,571,610 | 62,279,048 | -0.44% |
| 2026-07-01 | 4.42 | 4.64 | 4.42 | 4.59 | 4.59 | qfq | 21,508,889 | 97,816,140 | 3.15% |
| 2026-06-30 | 4.50 | 4.56 | 4.38 | 4.45 | 4.45 | qfq | 16,358,493 | 72,719,264 | -1.77% |
| 2026-06-29 | 4.49 | 4.58 | 4.41 | 4.53 | 4.53 | qfq | 16,234,400 | 73,135,866 | -0.22% |
| 2026-06-26 | 4.60 | 4.63 | 4.48 | 4.54 | 4.54 | qfq | 14,512,340 | 66,080,110 | -2.16% |
| 2026-06-25 | 4.67 | 4.79 | 4.61 | 4.64 | 4.64 | qfq | 14,166,530 | 66,119,639 | -0.85% |
| 2026-06-24 | 4.86 | 4.89 | 4.65 | 4.68 | 4.68 | qfq | 12,787,160 | 60,299,688 | -4.10% |
| 2026-06-23 | 4.78 | 4.96 | 4.78 | 4.88 | 4.88 | qfq | 12,980,330 | 63,526,890 | 1.24% |
| 2026-06-22 | 4.74 | 4.83 | 4.64 | 4.82 | 4.82 | qfq | 14,236,963 | 67,445,309 | 0.63% |
| 2026-06-18 | 4.80 | 4.83 | 4.74 | 4.79 | 4.79 | qfq | 11,197,746 | 53,514,504 | -0.83% |
| 2026-06-17 | 4.95 | 4.97 | 4.79 | 4.83 | 4.83 | qfq | 16,109,040 | 77,996,306 | -3.01% |
| 2026-06-16 | 4.97 | 5.00 | 4.84 | 4.98 | 4.98 | qfq | 17,400,469 | 85,532,364 | 0.20% |
| 2026-06-15 | 5.12 | 5.22 | 4.95 | 4.97 | 4.97 | qfq | 18,690,530 | 94,015,348 | -2.93% |
| 2026-06-12 | 5.02 | 5.15 | 4.95 | 5.12 | 5.12 | qfq | 14,376,712 | 72,975,477 | 2.40% |
| 2026-06-11 | 5.05 | 5.09 | 4.95 | 5.00 | 5.00 | qfq | 11,788,090 | 58,925,723 | -1.96% |
| 2026-06-10 | 5.06 | 5.14 | 5.00 | 5.10 | 5.10 | qfq | 11,580,720 | 58,615,420 | -0.20% |
| 2026-06-09 | 5.08 | 5.15 | 5.00 | 5.11 | 5.11 | qfq | 14,096,240 | 71,819,470 | 0.79% |
| 2026-06-08 | 5.12 | 5.33 | 5.00 | 5.07 | 5.07 | qfq | 17,961,520 | 92,641,539 | -3.06% |
| 2026-06-05 | 5.11 | 5.32 | 5.08 | 5.23 | 5.23 | qfq | 22,249,530 | 115,971,787 | 2.55% |
| 2026-06-04 | 5.27 | 5.36 | 5.04 | 5.10 | 5.10 | qfq | 19,503,500 | 100,304,136 | -3.59% |
| 2026-06-03 | 5.43 | 5.43 | 5.23 | 5.29 | 5.29 | qfq | 17,153,404 | 90,688,157 | -2.58% |
| 2026-06-02 | 5.66 | 5.69 | 5.39 | 5.43 | 5.43 | qfq | 23,867,600 | 130,687,931 | -4.57% |
| 2026-06-01 | 5.50 | 5.79 | 5.41 | 5.69 | 5.69 | qfq | 31,712,480 | 180,200,936 | 3.45% |
| 2026-05-29 | 5.35 | 5.78 | 5.35 | 5.50 | 5.50 | qfq | 30,266,424 | 169,137,637 | 2.80% |
| 2026-05-28 | 5.33 | 5.39 | 5.23 | 5.35 | 5.35 | qfq | 9,711,100 | 51,729,522 | 0.19% |
| 2026-05-27 | 5.37 | 5.39 | 5.21 | 5.34 | 5.34 | qfq | 14,028,260 | 74,346,450 | -0.56% |
| 2026-05-26 | 5.50 | 5.55 | 5.31 | 5.37 | 5.37 | qfq | 11,694,834 | 63,094,233 | -2.72% |
| 2026-05-25 | 5.60 | 5.66 | 5.47 | 5.52 | 5.52 | qfq | 11,703,010 | 64,762,169 | -1.60% |
| 2026-05-22 | 5.56 | 5.65 | 5.51 | 5.61 | 5.61 | qfq | 11,974,520 | 66,860,130 | 1.45% |
| 2026-05-21 | 5.75 | 5.82 | 5.50 | 5.53 | 5.53 | qfq | 13,063,560 | 74,040,141 | -3.66% |
| 2026-05-20 | 5.84 | 5.84 | 5.71 | 5.74 | 5.74 | qfq | 10,560,600 | 60,691,438 | -1.37% |
| 2026-05-19 | 5.90 | 5.93 | 5.72 | 5.82 | 5.82 | qfq | 11,676,160 | 67,854,090 | -0.85% |
| 2026-05-18 | 5.84 | 5.89 | 5.74 | 5.87 | 5.87 | qfq | 13,487,600 | 78,383,517 | 0.51% |
| 2026-05-15 | 6.04 | 6.04 | 5.80 | 5.84 | 5.84 | qfq | 13,791,840 | 81,058,661 | -2.34% |
| 2026-05-14 | 6.10 | 6.11 | 5.96 | 5.98 | 5.98 | qfq | 15,888,241 | 95,717,909 | -1.97% |
| 2026-05-13 | 5.98 | 6.12 | 5.94 | 6.10 | 6.10 | qfq | 18,888,070 | 114,204,178 | 2.01% |
| 2026-05-12 | 6.10 | 6.12 | 5.94 | 5.98 | 5.98 | qfq | 16,244,040 | 97,514,512 | -2.13% |
| 2026-05-11 | 6.18 | 6.18 | 6.03 | 6.11 | 6.11 | qfq | 15,500,060 | 94,212,538 | -0.97% |
| 2026-05-08 | 5.98 | 6.20 | 5.98 | 6.17 | 6.17 | qfq | 22,247,530 | 136,186,033 | 2.83% |
| 2026-05-07 | 6.07 | 6.09 | 5.98 | 6.00 | 6.00 | qfq | 19,049,690 | 114,632,521 | -0.83% |
| 2026-05-06 | 6.00 | 6.06 | 5.94 | 6.05 | 6.05 | qfq | 23,177,356 | 139,482,704 | 0.67% |
| 2026-04-30 | 5.95 | 6.08 | 5.90 | 6.01 | 6.01 | qfq | 26,485,460 | 159,195,691 | 1.01% |
| 2026-04-29 | 5.80 | 6.03 | 5.75 | 5.95 | 5.95 | qfq | 42,276,228 | 250,612,465 | 2.06% |
| 2026-04-28 | 5.87 | 6.07 | 5.61 | 5.83 | 5.83 | qfq | 52,967,110 | 305,471,721 | 1.22% |
| 2026-04-27 | 5.56 | 5.77 | 5.47 | 5.76 | 5.76 | qfq | 19,548,230 | 110,560,586 | 3.04% |
| 2026-04-24 | 5.53 | 5.61 | 5.46 | 5.59 | 5.59 | qfq | 14,612,400 | 81,126,882 | 0.90% |
| 2026-04-23 | 5.58 | 5.65 | 5.49 | 5.54 | 5.54 | qfq | 17,476,900 | 97,028,740 | -0.54% |
| 2026-04-22 | 5.61 | 5.65 | 5.55 | 5.57 | 5.57 | qfq | 11,691,270 | 65,128,274 | -1.42% |
| 2026-04-21 | 5.74 | 5.78 | 5.59 | 5.65 | 5.65 | qfq | 14,086,180 | 79,613,270 | -1.40% |
| 2026-04-20 | 5.65 | 5.74 | 5.59 | 5.73 | 5.73 | qfq | 12,113,860 | 68,666,633 | 1.24% |
| 2026-04-17 | 5.60 | 5.68 | 5.54 | 5.66 | 5.66 | qfq | 11,695,500 | 65,618,969 | 0.00% |
| 2026-04-16 | 5.57 | 5.66 | 5.52 | 5.66 | 5.66 | qfq | 12,560,638 | 70,499,103 | 1.43% |
| 2026-04-15 | 5.65 | 5.65 | 5.53 | 5.58 | 5.58 | qfq | 10,794,410 | 60,047,734 | -0.89% |
| 2026-04-14 | 5.63 | 5.64 | 5.53 | 5.63 | 5.63 | qfq | 11,218,370 | 62,650,119 | 0.54% |
| 2026-04-13 | 5.62 | 5.64 | 5.55 | 5.60 | 5.60 | qfq | 9,762,370 | 54,625,594 | 0.36% |
| 2026-04-10 | 5.56 | 5.65 | 5.56 | 5.58 | 5.58 | qfq | 11,026,160 | 61,836,062 | 1.09% |
| 2026-04-09 | 5.67 | 5.68 | 5.50 | 5.52 | 5.52 | qfq | 13,951,980 | 77,400,376 | -2.47% |
| 2026-04-08 | 5.65 | 5.66 | 5.53 | 5.66 | 5.66 | qfq | 16,592,248 | 93,105,830 | 1.80% |
| 2026-04-07 | 5.25 | 5.59 | 5.25 | 5.56 | 5.56 | qfq | 30,844,465 | 168,957,507 | 5.50% |
| 2026-04-03 | 5.64 | 5.64 | 5.26 | 5.27 | 5.27 | qfq | 23,786,300 | 126,995,045 | -5.56% |
| 2026-04-02 | 5.60 | 5.70 | 5.52 | 5.58 | 5.58 | qfq | 22,019,030 | 123,512,360 | -1.06% |
| 2026-04-01 | 5.91 | 5.98 | 5.58 | 5.64 | 5.64 | qfq | 37,919,276 | 215,126,331 | -4.24% |
| 2026-03-31 | 5.88 | 6.18 | 5.85 | 5.89 | 5.89 | qfq | 49,363,186 | 295,639,034 | 0.17% |
| 2026-03-30 | 5.67 | 5.91 | 5.67 | 5.88 | 5.88 | qfq | 22,086,570 | 128,267,290 | 2.80% |
| 2026-03-27 | 5.58 | 5.74 | 5.57 | 5.72 | 5.72 | qfq | 12,536,324 | 71,436,020 | 1.42% |
| 2026-03-26 | 5.73 | 5.80 | 5.61 | 5.64 | 5.64 | qfq | 15,930,100 | 90,524,584 | -1.74% |
| 2026-03-25 | 5.57 | 5.74 | 5.55 | 5.74 | 5.74 | qfq | 16,036,654 | 90,526,570 | 3.42% |
| 2026-03-24 | 5.41 | 5.55 | 5.34 | 5.55 | 5.55 | qfq | 22,735,700 | 124,105,037 | 4.72% |
| 2026-03-23 | 5.39 | 5.55 | 5.26 | 5.30 | 5.30 | qfq | 23,872,964 | 128,959,054 | -4.50% |
| 2026-03-20 | 5.72 | 5.75 | 5.52 | 5.55 | 5.55 | qfq | 15,134,640 | 85,266,379 | -2.63% |
| 2026-03-19 | 5.80 | 5.85 | 5.67 | 5.70 | 5.70 | qfq | 13,991,700 | 80,499,797 | -2.40% |
| 2026-03-18 | 5.87 | 5.87 | 5.74 | 5.84 | 5.84 | qfq | 12,798,811 | 74,201,443 | 0.17% |
| 2026-03-17 | 5.96 | 6.00 | 5.82 | 5.83 | 5.83 | qfq | 14,388,600 | 85,167,675 | -1.85% |
| 2026-03-16 | 5.86 | 6.01 | 5.85 | 5.94 | 5.94 | qfq | 14,190,930 | 84,226,352 | 1.54% |
| 2026-03-13 | 5.91 | 5.96 | 5.83 | 5.85 | 5.85 | qfq | 14,999,070 | 88,555,311 | -1.18% |
| 2026-03-12 | 6.05 | 6.07 | 5.91 | 5.92 | 5.92 | qfq | 17,405,530 | 103,804,280 | -2.47% |
| 2026-03-11 | 6.19 | 6.19 | 6.04 | 6.07 | 6.07 | qfq | 19,047,548 | 115,837,022 | -1.46% |
| 2026-03-10 | 6.14 | 6.24 | 6.11 | 6.16 | 6.16 | qfq | 15,368,380 | 94,573,664 | 0.16% |
| 2026-03-09 | 6.17 | 6.20 | 6.04 | 6.15 | 6.15 | qfq | 20,211,170 | 123,541,918 | -1.13% |
| 2026-03-06 | 6.08 | 6.23 | 6.06 | 6.22 | 6.22 | qfq | 18,942,962 | 117,145,080 | 1.80% |
| 2026-03-05 | 6.19 | 6.21 | 6.09 | 6.11 | 6.11 | qfq | 17,418,270 | 106,866,143 | 0.49% |
| 2026-03-04 | 6.04 | 6.14 | 5.94 | 6.08 | 6.08 | qfq | 24,335,646 | 147,502,615 | -0.49% |
| 2026-03-03 | 6.38 | 6.45 | 6.09 | 6.11 | 6.11 | qfq | 31,078,812 | 194,080,947 | -3.32% |
| 2026-03-02 | 6.40 | 6.47 | 6.28 | 6.32 | 6.32 | qfq | 28,205,170 | 179,012,614 | -3.66% |
| 2026-02-27 | 6.48 | 6.57 | 6.39 | 6.56 | 6.56 | qfq | 26,023,940 | 168,663,649 | 1.55% |
| 2026-02-26 | 6.63 | 6.65 | 6.43 | 6.46 | 6.46 | qfq | 31,623,020 | 205,842,439 | -2.56% |
| 2026-02-25 | 6.42 | 6.72 | 6.39 | 6.63 | 6.63 | qfq | 49,146,290 | 325,257,894 | 3.43% |
| 2026-02-24 | 6.29 | 6.48 | 6.25 | 6.41 | 6.41 | qfq | 52,963,400 | 338,440,452 | 3.72% |
| 2026-02-13 | 6.39 | 6.61 | 6.16 | 6.18 | 6.18 | qfq | 56,055,340 | 354,288,954 | -0.96% |
| 2026-02-12 | 6.89 | 6.89 | 6.24 | 6.24 | 6.24 | qfq | 89,942,090 | 572,181,668 | -9.96% |
| 2026-02-11 | 7.33 | 7.34 | 6.90 | 6.93 | 6.93 | qfq | 55,707,500 | 391,084,443 | -4.28% |
| 2026-02-10 | 7.48 | 7.52 | 7.22 | 7.24 | 7.24 | qfq | 72,994,880 | 532,965,315 | -4.74% |
| 2026-02-09 | 7.52 | 7.75 | 7.37 | 7.60 | 7.60 | qfq | 99,405,870 | 754,442,710 | 1.06% |
| 2026-02-06 | 7.80 | 8.12 | 7.43 | 7.52 | 7.52 | qfq | 168,827,888 | 1,303,060,012 | -2.21% |
| 2026-02-05 | 6.92 | 7.69 | 6.90 | 7.69 | 7.69 | qfq | 79,238,148 | 589,161,587 | 10.01% |
| 2026-02-04 | 6.90 | 7.14 | 6.87 | 6.99 | 6.99 | qfq | 44,165,190 | 309,715,711 | 1.30% |
| 2026-02-03 | 6.76 | 6.90 | 6.75 | 6.90 | 6.90 | qfq | 35,892,280 | 245,803,821 | 2.37% |
| 2026-02-02 | 6.62 | 6.89 | 6.57 | 6.74 | 6.74 | qfq | 36,439,860 | 247,520,821 | 0.30% |
| 2026-01-30 | 6.70 | 6.94 | 6.69 | 6.72 | 6.72 | qfq | 46,459,435 | 316,452,484 | 0.45% |
| 2026-01-29 | 6.66 | 6.73 | 6.53 | 6.69 | 6.69 | qfq | 23,222,250 | 154,922,854 | 0.45% |
| 2026-01-28 | 6.80 | 6.80 | 6.63 | 6.66 | 6.66 | qfq | 21,092,570 | 140,761,407 | -1.77% |
| 2026-01-27 | 6.73 | 6.81 | 6.59 | 6.78 | 6.78 | qfq | 24,321,769 | 163,180,663 | 0.00% |
| 2026-01-26 | 6.95 | 6.98 | 6.70 | 6.78 | 6.78 | qfq | 32,077,611 | 217,985,949 | -3.28% |
| 2026-01-23 | 6.88 | 7.01 | 6.82 | 7.01 | 7.01 | qfq | 33,563,610 | 233,110,502 | 2.94% |
| 2026-01-22 | 6.67 | 6.83 | 6.61 | 6.81 | 6.81 | qfq | 27,124,860 | 182,742,197 | 2.10% |
| 2026-01-21 | 6.77 | 6.77 | 6.62 | 6.67 | 6.67 | qfq | 28,797,810 | 192,235,698 | -1.62% |
| 2026-01-20 | 6.88 | 6.94 | 6.74 | 6.78 | 6.78 | qfq | 29,257,745 | 199,971,084 | -1.74% |
| 2026-01-19 | 6.75 | 6.91 | 6.72 | 6.90 | 6.90 | qfq | 27,511,630 | 188,334,426 | 0.73% |
| 2026-01-16 | 7.05 | 7.06 | 6.61 | 6.85 | 6.85 | qfq | 53,368,350 | 366,439,260 | -2.84% |
| 2026-01-15 | 7.00 | 7.25 | 6.96 | 7.05 | 7.05 | qfq | 47,873,126 | 339,573,331 | 0.00% |
| 2026-01-14 | 7.03 | 7.17 | 6.92 | 7.05 | 7.05 | qfq | 59,805,530 | 421,761,152 | -0.70% |
| 2026-01-13 | 7.55 | 7.75 | 7.06 | 7.10 | 7.10 | qfq | 91,145,040 | 667,075,920 | -6.82% |
| 2026-01-12 | 7.38 | 7.65 | 7.30 | 7.62 | 7.62 | qfq | 91,389,041 | 682,183,836 | 3.25% |
| 2026-01-09 | 7.25 | 7.46 | 7.20 | 7.38 | 7.38 | qfq | 83,815,706 | 614,275,518 | 0.41% |
| 2026-01-08 | 6.98 | 7.57 | 6.92 | 7.35 | 7.35 | qfq | 103,639,770 | 751,349,811 | 4.70% |
| 2026-01-07 | 7.03 | 7.13 | 6.98 | 7.02 | 7.02 | qfq | 46,731,516 | 328,336,930 | -1.13% |
| 2026-01-06 | 7.02 | 7.14 | 6.97 | 7.10 | 7.10 | qfq | 58,209,590 | 409,919,293 | 0.42% |
| 2026-01-05 | 7.09 | 7.19 | 7.04 | 7.07 | 7.07 | qfq | 47,318,190 | 335,133,571 | -0.70% |
| 2025-12-31 | 7.40 | 7.49 | 7.09 | 7.12 | 7.12 | qfq | 60,528,329 | 435,681,976 | -3.52% |
| 2025-12-30 | 7.66 | 7.70 | 7.29 | 7.38 | 7.38 | qfq | 88,532,545 | 658,288,987 | -5.26% |
| 2025-12-29 | 8.40 | 8.48 | 7.79 | 7.79 | 7.79 | qfq | 109,226,671 | 873,199,019 | -10.05% |
| 2025-12-26 | 9.03 | 9.26 | 8.61 | 8.66 | 8.66 | qfq | 139,323,582 | 1,232,911,118 | -6.88% |
| 2025-12-25 | 8.81 | 9.70 | 8.81 | 9.30 | 9.30 | qfq | 158,584,503 | 1,484,743,408 | 2.42% |
| 2025-12-24 | 9.25 | 9.77 | 8.96 | 9.08 | 9.08 | qfq | 154,746,091 | 1,443,813,387 | -2.37% |
| 2025-12-23 | 8.61 | 9.35 | 8.60 | 9.30 | 9.30 | qfq | 162,015,156 | 1,465,211,853 | 5.68% |
| 2025-12-22 | 8.45 | 9.18 | 8.15 | 8.80 | 8.80 | qfq | 149,112,412 | 1,267,529,781 | 2.44% |
| 2025-12-19 | 8.13 | 8.78 | 7.99 | 8.59 | 8.59 | qfq | 123,982,912 | 1,033,830,867 | 7.38% |
| 2025-12-18 | 7.96 | 8.34 | 7.81 | 8.00 | 8.00 | qfq | 96,282,110 | 779,708,601 | -1.96% |
| 2025-12-17 | 8.40 | 8.87 | 7.77 | 8.16 | 8.16 | qfq | 114,977,918 | 957,852,372 | -4.11% |
| 2025-12-16 | 8.25 | 9.01 | 8.23 | 8.51 | 8.51 | qfq | 133,739,952 | 1,171,263,206 | -0.23% |
| 2025-12-15 | 8.12 | 8.70 | 8.12 | 8.53 | 8.53 | qfq | 123,767,630 | 1,039,995,888 | 5.44% |
| 2025-12-12 | 8.52 | 8.98 | 8.07 | 8.09 | 8.09 | qfq | 132,489,736 | 1,111,543,040 | -9.71% |
| 2025-12-11 | 9.40 | 9.61 | 8.96 | 8.96 | 8.96 | qfq | 150,531,336 | 1,368,239,247 | -9.95% |
| 2025-12-10 | 10.17 | 10.69 | 9.95 | 9.95 | 9.95 | qfq | 188,430,828 | 1,918,687,572 | -10.04% |
| 2025-12-09 | 10.12 | 11.22 | 9.67 | 11.06 | 11.06 | qfq | 244,941,325 | 2,576,206,155 | 8.43% |
| 2025-12-08 | 9.90 | 10.51 | 9.35 | 10.20 | 10.20 | qfq | 249,332,392 | 2,479,090,019 | 6.81% |
| 2025-12-05 | 8.41 | 9.55 | 8.15 | 9.55 | 9.55 | qfq | 193,585,459 | 1,755,043,072 | 10.02% |
| 2025-12-04 | 9.60 | 10.50 | 8.68 | 8.68 | 8.68 | qfq | 214,225,621 | 2,015,338,012 | -9.96% |
| 2025-12-03 | 9.64 | 9.64 | 9.00 | 9.64 | 9.64 | qfq | 158,937,395 | 1,507,288,814 | 10.05% |
| 2025-12-02 | 8.47 | 8.76 | 7.62 | 8.76 | 8.76 | qfq | 147,232,550 | 1,239,357,359 | 10.05% |
| 2025-12-01 | 7.31 | 7.96 | 7.31 | 7.96 | 7.96 | qfq | 117,613,897 | 908,745,557 | 9.94% |
| 2025-11-28 | 6.38 | 7.24 | 5.92 | 7.24 | 7.24 | qfq | 183,822,042 | 1,177,922,764 | 10.03% |
| 2025-11-27 | 6.58 | 6.58 | 6.57 | 6.58 | 6.58 | qfq | 37,915,609 | 249,484,466 | 10.03% |
| 2025-11-26 | 5.46 | 5.98 | 5.45 | 5.98 | 5.98 | qfq | 134,306,454 | 776,175,534 | 9.93% |
| 2025-11-25 | 5.14 | 5.58 | 5.02 | 5.44 | 5.44 | qfq | 102,639,344 | 554,650,336 | 7.30% |
| 2025-11-24 | 5.36 | 5.37 | 4.98 | 5.07 | 5.07 | qfq | 56,595,910 | 288,764,776 | 1.81% |
| 2025-11-21 | 5.10 | 5.60 | 4.96 | 4.98 | 4.98 | qfq | 73,545,670 | 382,119,641 | -3.30% |
| 2025-11-20 | 5.46 | 5.58 | 5.13 | 5.15 | 5.15 | qfq | 76,911,999 | 404,107,623 | -7.87% |
| 2025-11-19 | 5.50 | 5.66 | 5.30 | 5.59 | 5.59 | qfq | 88,619,317 | 486,498,273 | 2.57% |
| 2025-11-18 | 5.55 | 5.69 | 5.37 | 5.45 | 5.45 | qfq | 84,721,340 | 464,149,759 | -4.05% |
| 2025-11-17 | 5.84 | 5.99 | 5.56 | 5.68 | 5.68 | qfq | 90,563,599 | 517,945,205 | 1.79% |
| 2025-11-14 | 5.91 | 5.91 | 5.55 | 5.58 | 5.58 | qfq | 116,462,739 | 661,072,967 | -5.58% |
| 2025-11-13 | 5.38 | 5.91 | 5.25 | 5.91 | 5.91 | qfq | 63,867,003 | 356,318,225 | 10.06% |
| 2025-11-12 | 5.27 | 5.68 | 5.17 | 5.37 | 5.37 | qfq | 62,583,464 | 335,999,723 | 1.51% |
| 2025-11-11 | 5.14 | 5.37 | 5.08 | 5.29 | 5.29 | qfq | 39,727,311 | 207,739,197 | 3.12% |
| 2025-11-10 | 5.03 | 5.18 | 4.98 | 5.13 | 5.13 | qfq | 26,585,750 | 135,816,663 | 2.60% |
| 2025-11-07 | 4.99 | 5.10 | 4.97 | 5.00 | 5.00 | qfq | 24,899,312 | 125,277,424 | -0.20% |
| 2025-11-06 | 5.21 | 5.27 | 4.97 | 5.01 | 5.01 | qfq | 42,537,622 | 214,305,280 | -2.15% |
| 2025-11-05 | 4.96 | 5.35 | 4.91 | 5.12 | 5.12 | qfq | 61,526,848 | 314,762,079 | 3.85% |
| 2025-11-04 | 4.90 | 4.96 | 4.86 | 4.93 | 4.93 | qfq | 18,259,870 | 89,652,205 | 0.20% |
| 2025-11-03 | 4.80 | 4.95 | 4.77 | 4.92 | 4.92 | qfq | 21,858,550 | 107,164,476 | 2.29% |
| 2025-10-31 | 4.79 | 4.87 | 4.75 | 4.81 | 4.81 | qfq | 16,011,270 | 77,196,045 | 0.84% |
| 2025-10-30 | 4.84 | 4.85 | 4.71 | 4.77 | 4.77 | qfq | 16,378,200 | 78,265,723 | 0.85% |
| 2025-10-29 | 4.80 | 4.82 | 4.66 | 4.73 | 4.73 | qfq | 22,779,503 | 107,856,415 | -2.07% |
| 2025-10-28 | 4.74 | 4.92 | 4.72 | 4.83 | 4.83 | qfq | 26,231,329 | 126,908,868 | 1.90% |
| 2025-10-27 | 4.67 | 4.80 | 4.65 | 4.74 | 4.74 | qfq | 24,857,820 | 117,323,008 | 1.94% |
| 2025-10-24 | 4.75 | 4.76 | 4.63 | 4.65 | 4.65 | qfq | 20,859,350 | 97,790,613 | -0.85% |
| 2025-10-23 | 4.67 | 4.72 | 4.63 | 4.69 | 4.69 | qfq | 21,909,340 | 102,407,469 | 0.64% |
| 2025-10-22 | 4.61 | 4.77 | 4.61 | 4.66 | 4.66 | qfq | 33,647,786 | 157,820,012 | 1.08% |
| 2025-10-21 | 4.52 | 4.61 | 4.46 | 4.61 | 4.61 | qfq | 24,350,317 | 110,804,122 | 2.22% |
| 2025-10-20 | 4.39 | 4.51 | 4.39 | 4.51 | 4.51 | qfq | 20,652,193 | 92,005,441 | 2.97% |
| 2025-10-17 | 4.35 | 4.45 | 4.34 | 4.38 | 4.38 | qfq | 18,628,660 | 82,064,969 | 0.69% |
| 2025-10-16 | 4.39 | 4.42 | 4.32 | 4.35 | 4.35 | qfq | 13,946,300 | 60,821,955 | -0.68% |
| 2025-10-15 | 4.33 | 4.41 | 4.30 | 4.38 | 4.38 | qfq | 16,502,989 | 72,093,309 | 1.62% |
| 2025-10-14 | 4.30 | 4.35 | 4.28 | 4.31 | 4.31 | qfq | 13,887,266 | 59,903,044 | 0.70% |
| 2025-10-13 | 4.20 | 4.30 | 4.17 | 4.28 | 4.28 | qfq | 13,616,153 | 57,888,738 | -0.47% |
| 2025-10-10 | 4.23 | 4.34 | 4.22 | 4.30 | 4.30 | qfq | 16,931,053 | 72,819,812 | 1.65% |
| 2025-10-09 | 4.29 | 4.29 | 4.20 | 4.23 | 4.23 | qfq | 15,891,320 | 67,267,184 | -0.94% |
| 2025-09-30 | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | qfq | 11,584,049 | 49,602,772 | -0.47% |
| 2025-09-29 | 4.27 | 4.31 | 4.17 | 4.29 | 4.29 | qfq | 14,205,330 | 60,439,308 | 0.70% |
| 2025-09-26 | 4.24 | 4.33 | 4.20 | 4.26 | 4.26 | qfq | 14,998,720 | 64,266,160 | 0.47% |
| 2025-09-25 | 4.34 | 4.36 | 4.23 | 4.24 | 4.24 | qfq | 20,010,801 | 85,635,712 | -2.30% |
| 2025-09-24 | 4.31 | 4.40 | 4.26 | 4.34 | 4.34 | qfq | 19,293,213 | 83,857,384 | 0.46% |
| 2025-09-23 | 4.32 | 4.33 | 4.14 | 4.32 | 4.32 | qfq | 23,891,310 | 101,116,548 | -0.23% |
| 2025-09-22 | 4.45 | 4.46 | 4.29 | 4.33 | 4.33 | qfq | 19,322,743 | 83,795,211 | -1.81% |
| 2025-09-19 | 4.49 | 4.49 | 4.36 | 4.41 | 4.41 | qfq | 21,040,350 | 92,906,468 | -1.12% |
| 2025-09-18 | 4.56 | 4.60 | 4.41 | 4.46 | 4.46 | qfq | 32,452,961 | 146,047,580 | -1.11% |
| 2025-09-17 | 4.64 | 4.64 | 4.50 | 4.51 | 4.51 | qfq | 30,753,210 | 139,615,704 | -2.59% |
| 2025-09-16 | 4.68 | 4.70 | 4.57 | 4.63 | 4.63 | qfq | 43,460,770 | 200,661,765 | -2.11% |
| 2025-09-15 | 4.70 | 4.97 | 4.60 | 4.73 | 4.73 | qfq | 76,318,955 | 360,993,998 | 2.83% |
| 2025-09-12 | 4.66 | 4.72 | 4.58 | 4.60 | 4.60 | qfq | 17,278,180 | 79,904,552 | -1.08% |
| 2025-09-11 | 4.72 | 4.72 | 4.58 | 4.65 | 4.65 | qfq | 21,642,353 | 100,160,078 | -0.64% |
| 2025-09-10 | 4.64 | 4.72 | 4.59 | 4.68 | 4.68 | qfq | 26,312,894 | 122,918,826 | 1.08% |
| 2025-09-09 | 4.67 | 4.70 | 4.59 | 4.63 | 4.63 | qfq | 27,844,850 | 129,069,021 | 0.00% |
| 2025-09-08 | 4.51 | 4.67 | 4.47 | 4.63 | 4.63 | qfq | 36,170,350 | 166,743,827 | 2.89% |
| 2025-09-05 | 4.50 | 4.52 | 4.32 | 4.50 | 4.50 | qfq | 33,405,049 | 148,059,562 | 0.22% |
| 2025-09-04 | 4.32 | 4.56 | 4.28 | 4.49 | 4.49 | qfq | 44,131,747 | 197,045,396 | 4.42% |
| 2025-09-03 | 4.45 | 4.48 | 4.28 | 4.30 | 4.30 | qfq | 20,363,330 | 88,981,430 | -3.37% |
| 2025-09-02 | 4.44 | 4.48 | 4.37 | 4.45 | 4.45 | qfq | 21,369,638 | 94,488,717 | 0.45% |
| 2025-09-01 | 4.35 | 4.52 | 4.25 | 4.43 | 4.43 | qfq | 27,771,468 | 122,654,731 | 2.07% |
| 2025-08-29 | 4.35 | 4.42 | 4.32 | 4.34 | 4.34 | qfq | 19,385,304 | 84,756,750 | -0.23% |
| 2025-08-28 | 4.40 | 4.50 | 4.21 | 4.35 | 4.35 | qfq | 27,277,373 | 118,531,370 | -1.81% |
| 2025-08-27 | 4.56 | 4.60 | 4.41 | 4.43 | 4.43 | qfq | 24,172,192 | 108,990,363 | -2.85% |
| 2025-08-26 | 4.49 | 4.60 | 4.48 | 4.56 | 4.56 | qfq | 25,817,380 | 117,186,712 | 1.79% |
| 2025-08-25 | 4.45 | 4.51 | 4.40 | 4.48 | 4.48 | qfq | 18,856,720 | 84,200,018 | 0.90% |
| 2025-08-22 | 4.47 | 4.52 | 4.35 | 4.44 | 4.44 | qfq | 20,063,000 | 88,604,169 | -0.89% |
| 2025-08-21 | 4.48 | 4.51 | 4.45 | 4.48 | 4.48 | qfq | 16,870,800 | 75,461,794 | 0.00% |
| 2025-08-20 | 4.41 | 4.50 | 4.39 | 4.48 | 4.48 | qfq | 21,095,310 | 93,874,264 | 0.90% |
| 2025-08-19 | 4.33 | 4.44 | 4.31 | 4.44 | 4.44 | qfq | 25,773,420 | 113,346,411 | 2.78% |
| 2025-08-18 | 4.28 | 4.36 | 4.25 | 4.32 | 4.32 | qfq | 22,591,390 | 97,696,087 | 1.17% |
| 2025-08-15 | 4.28 | 4.31 | 4.26 | 4.27 | 4.27 | qfq | 20,651,730 | 88,346,623 | -0.23% |
| 2025-08-14 | 4.44 | 4.44 | 4.28 | 4.28 | 4.28 | qfq | 20,602,640 | 89,470,508 | -3.60% |
| 2025-08-13 | 4.52 | 4.55 | 4.39 | 4.44 | 4.44 | qfq | 21,463,260 | 95,146,366 | -1.11% |
| 2025-08-12 | 4.52 | 4.55 | 4.47 | 4.49 | 4.49 | qfq | 12,124,470 | 54,507,656 | -0.66% |
| 2025-08-11 | 4.47 | 4.53 | 4.46 | 4.52 | 4.52 | qfq | 19,384,404 | 87,230,514 | 1.12% |
| 2025-08-08 | 4.44 | 4.48 | 4.38 | 4.47 | 4.47 | qfq | 17,306,474 | 76,654,155 | 0.68% |
| 2025-08-07 | 4.43 | 4.45 | 4.40 | 4.44 | 4.44 | qfq | 15,564,750 | 68,983,193 | 0.68% |
| 2025-08-06 | 4.43 | 4.46 | 4.38 | 4.41 | 4.41 | qfq | 12,911,781 | 56,907,264 | -0.23% |
| 2025-08-05 | 4.42 | 4.47 | 4.41 | 4.42 | 4.42 | qfq | 13,698,969 | 60,698,560 | 0.00% |
| 2025-08-04 | 4.34 | 4.42 | 4.30 | 4.42 | 4.42 | qfq | 17,276,985 | 75,719,529 | 1.61% |
| 2025-08-01 | 4.32 | 4.37 | 4.30 | 4.35 | 4.35 | qfq | 14,514,860 | 62,949,476 | 0.93% |
| 2025-07-31 | 4.42 | 4.44 | 4.28 | 4.31 | 4.31 | qfq | 18,082,200 | 78,466,529 | -2.93% |
| 2025-07-30 | 4.36 | 4.45 | 4.34 | 4.44 | 4.44 | qfq | 23,604,942 | 103,879,581 | 1.60% |
| 2025-07-29 | 4.44 | 4.52 | 4.32 | 4.37 | 4.37 | qfq | 21,820,493 | 95,603,417 | -1.13% |
| 2025-07-28 | 4.37 | 4.45 | 4.37 | 4.42 | 4.42 | qfq | 18,444,334 | 81,461,839 | 1.14% |
| 2025-07-25 | 4.42 | 4.46 | 4.37 | 4.37 | 4.37 | qfq | 11,805,780 | 51,947,685 | -0.91% |
| 2025-07-24 | 4.34 | 4.41 | 4.34 | 4.41 | 4.41 | qfq | 14,329,280 | 62,882,504 | 1.38% |
| 2025-07-23 | 4.37 | 4.42 | 4.34 | 4.35 | 4.35 | qfq | 15,671,240 | 68,620,291 | -0.68% |
| 2025-07-22 | 4.38 | 4.39 | 4.32 | 4.38 | 4.38 | qfq | 13,189,220 | 57,443,279 | 0.23% |
| 2025-07-21 | 4.28 | 4.38 | 4.27 | 4.37 | 4.37 | qfq | 20,054,770 | 87,340,431 | 2.10% |
| 2025-07-18 | 4.29 | 4.30 | 4.22 | 4.28 | 4.28 | qfq | 10,859,950 | 46,188,964 | 0.47% |
| 2025-07-17 | 4.28 | 4.36 | 4.25 | 4.26 | 4.26 | qfq | 15,908,810 | 68,371,277 | -0.23% |
| 2025-07-16 | 4.19 | 4.28 | 4.19 | 4.27 | 4.27 | qfq | 14,046,400 | 59,686,485 | 1.67% |
| 2025-07-15 | 4.30 | 4.30 | 4.16 | 4.20 | 4.20 | qfq | 18,586,179 | 78,188,825 | -2.33% |
| 2025-07-14 | 4.31 | 4.32 | 4.26 | 4.30 | 4.30 | qfq | 15,946,079 | 68,441,174 | -0.69% |
| 2025-07-11 | 4.34 | 4.37 | 4.28 | 4.33 | 4.33 | qfq | 12,917,520 | 55,870,333 | 0.00% |
| 2025-07-10 | 4.31 | 4.35 | 4.29 | 4.33 | 4.33 | qfq | 13,035,748 | 56,359,297 | -0.23% |
| 2025-07-09 | 4.32 | 4.35 | 4.30 | 4.34 | 4.34 | qfq | 16,412,600 | 70,946,809 | 0.46% |
| 2025-07-08 | 4.29 | 4.32 | 4.23 | 4.32 | 4.32 | qfq | 18,869,890 | 80,649,199 | 1.17% |
| 2025-07-07 | 4.22 | 4.32 | 4.21 | 4.27 | 4.27 | qfq | 17,382,810 | 74,086,851 | 1.18% |
| 2025-07-04 | 4.26 | 4.29 | 4.20 | 4.22 | 4.22 | qfq | 15,531,900 | 65,779,262 | -1.17% |
| 2025-07-03 | 4.26 | 4.29 | 4.22 | 4.27 | 4.27 | qfq | 18,196,270 | 77,543,885 | 0.00% |
| 2025-07-02 | 4.19 | 4.31 | 4.17 | 4.27 | 4.27 | qfq | 33,923,520 | 144,088,596 | 2.40% |
| 2025-07-01 | 4.19 | 4.21 | 4.14 | 4.17 | 4.17 | qfq | 12,254,367 | 51,119,046 | -0.24% |
| 2025-06-30 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | qfq | 12,449,740 | 51,933,729 | 0.48% |
| 2025-06-27 | 4.15 | 4.20 | 4.14 | 4.16 | 4.16 | qfq | 11,889,800 | 49,544,271 | 0.48% |
| 2025-06-26 | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | qfq | 15,846,940 | 65,981,322 | -0.48% |
| 2025-06-25 | 4.16 | 4.20 | 4.09 | 4.16 | 4.16 | qfq | 15,825,290 | 65,507,139 | 0.48% |
| 2025-06-24 | 4.07 | 4.15 | 4.05 | 4.14 | 4.14 | qfq | 14,623,710 | 60,170,923 | 2.48% |
| 2025-06-23 | 3.95 | 4.07 | 3.94 | 4.04 | 4.04 | qfq | 18,066,410 | 72,632,385 | 1.51% |
| 2025-06-20 | 4.00 | 4.05 | 3.98 | 3.98 | 3.98 | qfq | 14,030,150 | 56,219,528 | -0.75% |
| 2025-06-19 | 4.10 | 4.11 | 3.99 | 4.01 | 4.01 | qfq | 17,807,616 | 71,917,659 | -2.20% |
| 2025-06-18 | 4.19 | 4.20 | 4.09 | 4.10 | 4.10 | qfq | 19,257,320 | 79,454,688 | -1.91% |
| 2025-06-17 | 4.22 | 4.24 | 4.15 | 4.18 | 4.18 | qfq | 14,958,000 | 62,611,872 | -0.71% |
| 2025-06-16 | 4.17 | 4.23 | 4.12 | 4.21 | 4.21 | qfq | 18,664,170 | 78,404,993 | 0.72% |
| 2025-06-13 | 4.32 | 4.32 | 4.15 | 4.18 | 4.18 | qfq | 24,838,500 | 104,173,867 | -3.02% |
| 2025-06-12 | 4.33 | 4.38 | 4.26 | 4.31 | 4.31 | qfq | 20,175,480 | 87,063,982 | -0.69% |
| 2025-06-11 | 4.34 | 4.38 | 4.31 | 4.34 | 4.34 | qfq | 15,392,310 | 66,843,967 | 0.46% |
| 2025-06-10 | 4.36 | 4.40 | 4.26 | 4.32 | 4.32 | qfq | 19,520,630 | 84,620,833 | -0.92% |
| 2025-06-09 | 4.36 | 4.39 | 4.33 | 4.36 | 4.36 | qfq | 16,899,900 | 73,695,976 | 0.00% |
| 2025-06-06 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 14,949,270 | 64,863,914 | 0.23% |
| 2025-06-05 | 4.40 | 4.42 | 4.32 | 4.35 | 4.35 | qfq | 23,360,380 | 101,677,974 | -1.36% |
| 2025-06-04 | 4.32 | 4.41 | 4.28 | 4.41 | 4.41 | qfq | 26,189,830 | 114,193,201 | 2.08% |
| 2025-06-03 | 4.20 | 4.32 | 4.16 | 4.32 | 4.32 | qfq | 22,553,520 | 96,688,437 | 2.61% |
| 2025-05-30 | 4.30 | 4.30 | 4.18 | 4.21 | 4.21 | qfq | 16,820,580 | 71,140,715 | -1.86% |
| 2025-05-29 | 4.26 | 4.31 | 4.21 | 4.29 | 4.29 | qfq | 18,241,985 | 78,000,266 | 0.70% |
| 2025-05-28 | 4.27 | 4.30 | 4.22 | 4.26 | 4.26 | qfq | 15,035,930 | 64,001,331 | -0.23% |
| 2025-05-27 | 4.22 | 4.31 | 4.20 | 4.27 | 4.27 | qfq | 21,285,295 | 90,778,267 | 1.67% |
| 2025-05-26 | 4.18 | 4.24 | 4.12 | 4.20 | 4.20 | qfq | 17,910,000 | 75,106,968 | 1.45% |
| 2025-05-23 | 4.23 | 4.23 | 4.13 | 4.14 | 4.14 | qfq | 19,942,700 | 83,355,020 | -1.43% |
| 2025-05-22 | 4.25 | 4.34 | 4.18 | 4.20 | 4.20 | qfq | 19,884,100 | 84,304,949 | -1.64% |
| 2025-05-21 | 4.36 | 4.41 | 4.26 | 4.27 | 4.27 | qfq | 24,415,280 | 105,121,028 | -2.29% |
| 2025-05-20 | 4.32 | 4.40 | 4.29 | 4.37 | 4.37 | qfq | 28,780,270 | 125,521,728 | 1.39% |
| 2025-05-19 | 4.21 | 4.31 | 4.17 | 4.31 | 4.31 | qfq | 29,079,801 | 124,040,890 | 2.38% |
| 2025-05-16 | 4.29 | 4.29 | 4.14 | 4.21 | 4.21 | qfq | 29,573,219 | 123,946,247 | -1.17% |
| 2025-05-15 | 4.17 | 4.28 | 4.15 | 4.26 | 4.26 | qfq | 36,856,920 | 155,777,513 | 2.40% |
| 2025-05-14 | 4.17 | 4.17 | 4.09 | 4.16 | 4.16 | qfq | 19,051,892 | 78,820,672 | 0.24% |
| 2025-05-13 | 4.18 | 4.21 | 4.13 | 4.15 | 4.15 | qfq | 18,355,200 | 76,465,927 | 0.00% |
| 2025-05-12 | 4.19 | 4.22 | 4.12 | 4.15 | 4.15 | qfq | 21,166,750 | 87,770,078 | -0.72% |
| 2025-05-09 | 4.22 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 25,159,130 | 105,491,088 | -0.95% |
| 2025-05-08 | 4.07 | 4.23 | 4.04 | 4.22 | 4.22 | qfq | 42,933,619 | 179,216,764 | 3.18% |
| 2025-05-07 | 4.09 | 4.16 | 4.04 | 4.09 | 4.09 | qfq | 24,699,970 | 100,922,315 | 0.99% |
| 2025-05-06 | 4.01 | 4.06 | 3.97 | 4.05 | 4.05 | qfq | 24,125,049 | 97,141,711 | 2.27% |
| 2025-04-30 | 4.00 | 4.08 | 3.95 | 3.96 | 3.96 | qfq | 28,956,830 | 115,624,877 | -2.22% |
| 2025-04-29 | 4.00 | 4.25 | 3.94 | 4.05 | 4.05 | qfq | 39,598,160 | 162,375,731 | 2.02% |
| 2025-04-28 | 3.90 | 4.00 | 3.83 | 3.97 | 3.97 | qfq | 29,712,670 | 116,458,230 | 1.02% |
| 2025-04-25 | 4.04 | 4.07 | 3.93 | 3.93 | 3.93 | qfq | 42,698,398 | 170,447,349 | -3.68% |
| 2025-04-24 | 4.21 | 4.24 | 4.01 | 4.08 | 4.08 | qfq | 61,128,049 | 249,295,627 | -3.77% |
| 2025-04-23 | 4.76 | 4.76 | 4.18 | 4.24 | 4.24 | qfq | 110,529,416 | 480,451,238 | -8.23% |
| 2025-04-22 | 4.28 | 4.62 | 4.20 | 4.62 | 4.62 | qfq | 47,457,477 | 213,072,493 | 10.00% |
| 2025-04-21 | 4.14 | 4.31 | 4.14 | 4.20 | 4.20 | qfq | 46,775,490 | 198,308,999 | 0.48% |
| 2025-04-18 | 4.34 | 4.37 | 4.18 | 4.18 | 4.18 | qfq | 54,523,091 | 231,525,540 | -5.00% |
| 2025-04-17 | 4.20 | 4.44 | 4.11 | 4.40 | 4.40 | qfq | 86,416,299 | 373,748,723 | 4.51% |
| 2025-04-16 | 4.10 | 4.22 | 3.98 | 4.21 | 4.21 | qfq | 45,750,888 | 188,622,436 | 1.69% |
| 2025-04-15 | 4.04 | 4.18 | 3.98 | 4.14 | 4.14 | qfq | 43,984,680 | 180,807,025 | 2.73% |
| 2025-04-14 | 3.93 | 4.07 | 3.93 | 4.03 | 4.03 | qfq | 32,067,120 | 128,918,851 | 3.07% |
| 2025-04-11 | 4.00 | 4.02 | 3.91 | 3.91 | 3.91 | qfq | 34,272,140 | 135,577,393 | -3.69% |
| 2025-04-10 | 3.83 | 4.14 | 3.83 | 4.06 | 4.06 | qfq | 50,715,068 | 202,965,581 | 6.01% |
| 2025-04-09 | 3.70 | 3.87 | 3.51 | 3.83 | 3.83 | qfq | 36,229,871 | 133,223,719 | 1.59% |
| 2025-04-08 | 3.55 | 3.77 | 3.51 | 3.77 | 3.77 | qfq | 31,836,483 | 117,043,357 | 5.90% |
| 2025-04-07 | 3.80 | 3.86 | 3.56 | 3.56 | 3.56 | qfq | 23,021,200 | 84,025,550 | -10.10% |
| 2025-04-03 | 3.83 | 3.97 | 3.83 | 3.96 | 3.96 | qfq | 17,427,900 | 68,391,962 | 2.33% |
| 2025-04-02 | 3.89 | 3.90 | 3.85 | 3.87 | 3.87 | qfq | 11,132,100 | 43,161,335 | -0.26% |
| 2025-04-01 | 3.88 | 3.95 | 3.87 | 3.88 | 3.88 | qfq | 16,056,980 | 62,681,834 | 0.00% |
| 2025-03-31 | 3.95 | 3.96 | 3.83 | 3.88 | 3.88 | qfq | 19,803,000 | 76,804,303 | -2.27% |
| 2025-03-28 | 4.11 | 4.12 | 3.97 | 3.97 | 3.97 | qfq | 19,369,940 | 77,847,595 | -3.17% |
| 2025-03-27 | 4.09 | 4.16 | 4.05 | 4.10 | 4.10 | qfq | 13,789,390 | 56,594,552 | -0.24% |
| 2025-03-26 | 4.05 | 4.16 | 4.01 | 4.11 | 4.11 | qfq | 20,641,802 | 84,790,700 | 1.73% |
| 2025-03-25 | 4.06 | 4.08 | 3.96 | 4.04 | 4.04 | qfq | 22,023,100 | 88,251,106 | -0.25% |
| 2025-03-24 | 4.21 | 4.23 | 3.98 | 4.05 | 4.05 | qfq | 30,233,019 | 122,913,852 | -3.57% |
| 2025-03-21 | 4.22 | 4.28 | 4.18 | 4.20 | 4.20 | qfq | 15,799,550 | 66,813,722 | -0.94% |
| 2025-03-20 | 4.27 | 4.30 | 4.23 | 4.24 | 4.24 | qfq | 12,436,953 | 52,985,641 | -0.47% |
| 2025-03-19 | 4.31 | 4.35 | 4.22 | 4.26 | 4.26 | qfq | 15,200,980 | 64,850,031 | -1.16% |
| 2025-03-18 | 4.35 | 4.36 | 4.26 | 4.31 | 4.31 | qfq | 18,495,770 | 79,324,175 | -0.69% |
| 2025-03-17 | 4.37 | 4.40 | 4.31 | 4.34 | 4.34 | qfq | 36,504,599 | 159,095,980 | 0.23% |
| 2025-03-14 | 4.14 | 4.35 | 4.12 | 4.33 | 4.33 | qfq | 45,075,770 | 192,797,894 | 5.10% |
| 2025-03-13 | 4.14 | 4.18 | 4.05 | 4.12 | 4.12 | qfq | 16,238,330 | 66,549,485 | -0.72% |
| 2025-03-12 | 4.16 | 4.22 | 4.13 | 4.15 | 4.15 | qfq | 15,822,290 | 65,908,717 | 0.00% |
| 2025-03-11 | 4.05 | 4.15 | 4.02 | 4.15 | 4.15 | qfq | 20,560,670 | 84,334,434 | 1.22% |
| 2025-03-10 | 4.04 | 4.11 | 4.04 | 4.10 | 4.10 | qfq | 15,045,347 | 61,384,717 | 1.23% |
| 2025-03-07 | 4.11 | 4.13 | 4.03 | 4.05 | 4.05 | qfq | 19,882,820 | 80,908,019 | -1.70% |
| 2025-03-06 | 4.08 | 4.14 | 4.04 | 4.12 | 4.12 | qfq | 20,279,870 | 83,075,417 | 0.73% |
| 2025-03-05 | 4.15 | 4.16 | 4.02 | 4.09 | 4.09 | qfq | 20,658,900 | 83,914,253 | -1.45% |
| 2025-03-04 | 4.13 | 4.16 | 4.09 | 4.15 | 4.15 | qfq | 22,694,790 | 93,574,816 | -0.24% |
| 2025-03-03 | 4.16 | 4.27 | 4.13 | 4.16 | 4.16 | qfq | 29,310,730 | 122,920,005 | -0.24% |
| 2025-02-28 | 4.36 | 4.45 | 4.17 | 4.17 | 4.17 | qfq | 46,404,520 | 200,648,641 | -3.47% |
| 2025-02-27 | 4.21 | 4.36 | 4.21 | 4.32 | 4.32 | qfq | 49,796,127 | 214,066,302 | 2.61% |
| 2025-02-26 | 4.15 | 4.22 | 4.15 | 4.21 | 4.21 | qfq | 20,907,150 | 87,567,323 | 1.20% |
| 2025-02-25 | 4.17 | 4.25 | 4.12 | 4.16 | 4.16 | qfq | 23,936,740 | 100,224,303 | -0.72% |
| 2025-02-24 | 4.16 | 4.27 | 4.13 | 4.19 | 4.19 | qfq | 29,564,925 | 124,639,240 | 0.72% |
| 2025-02-21 | 4.22 | 4.25 | 4.10 | 4.16 | 4.16 | qfq | 24,648,623 | 102,365,175 | -1.65% |
| 2025-02-20 | 4.18 | 4.28 | 4.12 | 4.23 | 4.23 | qfq | 26,874,516 | 113,194,079 | 1.20% |
| 2025-02-19 | 4.22 | 4.25 | 4.14 | 4.18 | 4.18 | qfq | 29,663,956 | 123,693,374 | -1.18% |
| 2025-02-18 | 4.42 | 4.44 | 4.20 | 4.23 | 4.23 | qfq | 44,004,270 | 188,674,641 | -3.64% |
| 2025-02-17 | 4.18 | 4.42 | 4.15 | 4.39 | 4.39 | qfq | 52,707,700 | 227,542,496 | 5.02% |
| 2025-02-14 | 4.24 | 4.26 | 4.15 | 4.18 | 4.18 | qfq | 22,727,040 | 95,465,829 | -2.11% |
| 2025-02-13 | 4.24 | 4.31 | 4.19 | 4.27 | 4.27 | qfq | 23,548,298 | 100,320,390 | 0.47% |
| 2025-02-12 | 4.20 | 4.26 | 4.19 | 4.25 | 4.25 | qfq | 22,150,884 | 93,614,920 | 0.47% |
| 2025-02-11 | 4.31 | 4.34 | 4.16 | 4.23 | 4.23 | qfq | 20,285,250 | 85,368,282 | -0.94% |
| 2025-02-10 | 4.11 | 4.27 | 4.11 | 4.27 | 4.27 | qfq | 31,104,890 | 130,393,806 | 4.40% |
| 2025-02-07 | 4.00 | 4.16 | 3.99 | 4.09 | 4.09 | qfq | 28,715,240 | 117,562,882 | 1.49% |
| 2025-02-06 | 3.99 | 4.03 | 3.92 | 4.03 | 4.03 | qfq | 22,230,730 | 88,691,683 | 1.26% |
| 2025-02-05 | 4.03 | 4.06 | 3.95 | 3.98 | 3.98 | qfq | 17,324,340 | 69,170,953 | -0.50% |
| 2025-01-27 | 4.13 | 4.17 | 4.00 | 4.00 | 4.00 | qfq | 17,900,550 | 72,935,582 | -1.96% |
| 2025-01-24 | 4.05 | 4.09 | 3.99 | 4.08 | 4.08 | qfq | 18,335,700 | 74,280,169 | 0.74% |
| 2025-01-23 | 4.13 | 4.21 | 4.05 | 4.05 | 4.05 | qfq | 20,949,910 | 86,649,350 | -0.49% |
| 2025-01-22 | 4.20 | 4.22 | 4.07 | 4.07 | 4.07 | qfq | 21,332,100 | 87,988,989 | -3.78% |
| 2025-01-21 | 4.30 | 4.30 | 4.15 | 4.23 | 4.23 | qfq | 23,692,230 | 99,591,487 | -0.47% |
| 2025-01-20 | 4.28 | 4.33 | 4.15 | 4.25 | 4.25 | qfq | 30,795,080 | 130,951,536 | -0.93% |
| 2025-01-17 | 4.43 | 4.45 | 4.26 | 4.29 | 4.29 | qfq | 29,436,250 | 126,775,730 | -2.50% |
| 2025-01-16 | 4.36 | 4.46 | 4.32 | 4.40 | 4.40 | qfq | 36,727,700 | 161,319,799 | 1.85% |
| 2025-01-15 | 4.29 | 4.39 | 4.24 | 4.32 | 4.32 | qfq | 37,745,122 | 163,044,986 | 0.93% |
| 2025-01-14 | 4.13 | 4.28 | 4.11 | 4.28 | 4.28 | qfq | 35,115,074 | 148,336,708 | 5.42% |
| 2025-01-13 | 3.99 | 4.07 | 3.84 | 4.06 | 4.06 | qfq | 31,306,672 | 124,319,107 | 0.25% |
| 2025-01-10 | 4.27 | 4.33 | 4.05 | 4.05 | 4.05 | qfq | 32,686,260 | 136,358,341 | -6.03% |
| 2025-01-09 | 4.25 | 4.37 | 4.22 | 4.31 | 4.31 | qfq | 36,795,890 | 158,223,864 | 0.47% |
| 2025-01-08 | 4.18 | 4.32 | 4.11 | 4.29 | 4.29 | qfq | 49,907,041 | 211,363,154 | 1.66% |
| 2025-01-07 | 4.14 | 4.23 | 4.06 | 4.22 | 4.22 | qfq | 44,083,901 | 182,563,905 | 2.43% |
| 2025-01-06 | 4.30 | 4.32 | 4.03 | 4.12 | 4.12 | qfq | 58,890,476 | 245,334,754 | -6.36% |
| 2025-01-03 | 4.75 | 4.82 | 4.30 | 4.40 | 4.40 | qfq | 89,815,427 | 400,125,475 | -7.17% |
| 2025-01-02 | 4.30 | 4.74 | 4.30 | 4.74 | 4.74 | qfq | 55,913,995 | 257,080,886 | 9.98% |
| 2024-12-31 | 4.44 | 4.51 | 4.31 | 4.31 | 4.31 | qfq | 34,887,476 | 153,627,895 | -2.05% |
| 2024-12-30 | 4.54 | 4.57 | 4.36 | 4.40 | 4.40 | qfq | 33,052,110 | 145,984,597 | -3.93% |
| 2024-12-27 | 4.49 | 4.65 | 4.44 | 4.58 | 4.58 | qfq | 39,340,863 | 180,245,405 | 1.33% |
| 2024-12-26 | 4.46 | 4.63 | 4.45 | 4.52 | 4.52 | qfq | 33,696,100 | 151,688,606 | 1.57% |
| 2024-12-25 | 4.59 | 4.60 | 4.30 | 4.45 | 4.45 | qfq | 43,386,542 | 192,115,487 | -2.41% |
| 2024-12-24 | 4.65 | 4.66 | 4.42 | 4.56 | 4.56 | qfq | 50,803,387 | 230,113,497 | -0.44% |
| 2024-12-23 | 4.89 | 4.92 | 4.55 | 4.58 | 4.58 | qfq | 67,389,080 | 315,765,066 | -6.34% |
| 2024-12-20 | 4.95 | 5.05 | 4.87 | 4.89 | 4.89 | qfq | 75,509,248 | 374,304,166 | -1.21% |
| 2024-12-19 | 5.12 | 5.33 | 4.87 | 4.95 | 4.95 | qfq | 112,046,142 | 561,682,178 | -8.50% |
| 2024-12-18 | 5.41 | 5.60 | 5.41 | 5.41 | 5.41 | qfq | 50,803,275 | 275,739,859 | -9.98% |
| 2024-12-17 | 6.10 | 6.26 | 6.01 | 6.01 | 6.01 | qfq | 24,479,800 | 148,415,008 | -10.03% |
| 2024-12-16 | 6.31 | 7.05 | 5.96 | 6.68 | 6.68 | qfq | 195,043,649 | 1,293,290,816 | 4.21% |
| 2024-12-13 | 6.51 | 7.13 | 5.93 | 6.41 | 6.41 | qfq | 216,361,016 | 1,414,292,933 | -1.23% |
| 2024-12-12 | 6.49 | 6.49 | 5.97 | 6.49 | 6.49 | qfq | 155,155,493 | 997,241,991 | 10.00% |
| 2024-12-11 | 5.90 | 5.90 | 5.76 | 5.90 | 5.90 | qfq | 35,119,413 | 207,109,745 | 10.07% |
| 2024-12-10 | 5.20 | 5.36 | 5.00 | 5.36 | 5.36 | qfq | 47,432,970 | 248,556,192 | 10.06% |
| 2024-12-09 | 4.76 | 5.09 | 4.66 | 4.87 | 4.87 | qfq | 70,202,353 | 339,464,206 | 1.67% |
| 2024-12-06 | 4.55 | 5.01 | 4.50 | 4.79 | 4.79 | qfq | 73,751,006 | 353,140,088 | 5.27% |
| 2024-12-05 | 4.51 | 4.58 | 4.46 | 4.55 | 4.55 | qfq | 25,449,099 | 115,101,208 | -0.22% |
| 2024-12-04 | 4.52 | 4.76 | 4.52 | 4.56 | 4.56 | qfq | 39,102,618 | 181,887,377 | -0.87% |
| 2024-12-03 | 4.64 | 4.73 | 4.56 | 4.60 | 4.60 | qfq | 42,161,020 | 194,512,412 | -1.92% |
| 2024-12-02 | 4.75 | 4.83 | 4.60 | 4.69 | 4.69 | qfq | 57,650,358 | 269,813,435 | 1.74% |
| 2024-11-29 | 4.51 | 4.70 | 4.49 | 4.61 | 4.61 | qfq | 57,321,236 | 263,945,622 | 2.22% |
| 2024-11-28 | 4.32 | 4.75 | 4.30 | 4.51 | 4.51 | qfq | 58,800,768 | 262,942,973 | 3.44% |
| 2024-11-27 | 4.29 | 4.40 | 4.20 | 4.36 | 4.36 | qfq | 42,201,784 | 182,117,168 | 1.16% |
| 2024-11-26 | 4.19 | 4.38 | 4.17 | 4.31 | 4.31 | qfq | 41,065,029 | 176,428,997 | 3.36% |
| 2024-11-25 | 4.03 | 4.18 | 4.03 | 4.17 | 4.17 | qfq | 20,884,996 | 86,145,911 | 3.47% |
| 2024-11-22 | 4.23 | 4.24 | 4.02 | 4.03 | 4.03 | qfq | 20,849,770 | 86,437,671 | -4.95% |
| 2024-11-21 | 4.16 | 4.31 | 4.13 | 4.24 | 4.24 | qfq | 23,955,119 | 101,066,642 | 1.68% |
| 2024-11-20 | 4.04 | 4.18 | 4.02 | 4.17 | 4.17 | qfq | 22,531,950 | 93,110,491 | 2.96% |
| 2024-11-19 | 4.02 | 4.06 | 3.93 | 4.05 | 4.05 | qfq | 21,500,050 | 86,066,044 | 0.50% |
| 2024-11-18 | 4.06 | 4.13 | 3.98 | 4.03 | 4.03 | qfq | 23,631,260 | 95,762,701 | 0.00% |
| 2024-11-15 | 4.08 | 4.18 | 4.03 | 4.03 | 4.03 | qfq | 23,817,770 | 98,082,867 | -1.95% |
| 2024-11-14 | 4.27 | 4.27 | 4.08 | 4.11 | 4.11 | qfq | 29,430,300 | 122,682,116 | -2.84% |
| 2024-11-13 | 4.26 | 4.35 | 4.15 | 4.23 | 4.23 | qfq | 33,824,358 | 142,958,139 | -1.86% |
| 2024-11-12 | 4.41 | 4.48 | 4.27 | 4.31 | 4.31 | qfq | 48,783,280 | 213,267,732 | -3.15% |
| 2024-11-11 | 4.39 | 4.47 | 4.26 | 4.45 | 4.45 | qfq | 67,495,764 | 293,892,717 | -2.63% |
| 2024-11-08 | 4.89 | 5.16 | 4.40 | 4.57 | 4.57 | qfq | 128,932,641 | 606,733,662 | -3.38% |
| 2024-11-07 | 4.32 | 4.73 | 4.26 | 4.73 | 4.73 | qfq | 72,692,982 | 327,838,841 | 10.00% |
| 2024-11-06 | 3.94 | 4.30 | 3.88 | 4.30 | 4.30 | qfq | 67,087,068 | 282,858,946 | 9.97% |
| 2024-11-05 | 3.92 | 3.97 | 3.86 | 3.91 | 3.91 | qfq | 31,214,880 | 122,036,892 | 0.00% |
| 2024-11-04 | 3.76 | 3.98 | 3.74 | 3.91 | 3.91 | qfq | 33,709,009 | 130,251,522 | 3.71% |
| 2024-11-01 | 3.79 | 4.03 | 3.72 | 3.77 | 3.77 | qfq | 38,211,145 | 146,759,233 | -0.79% |
| 2024-10-31 | 3.69 | 3.82 | 3.69 | 3.80 | 3.80 | qfq | 16,529,269 | 62,479,308 | 2.15% |
| 2024-10-30 | 3.71 | 3.77 | 3.68 | 3.72 | 3.72 | qfq | 12,374,320 | 46,121,911 | -0.27% |
| 2024-10-29 | 3.84 | 3.89 | 3.70 | 3.73 | 3.73 | qfq | 19,653,026 | 73,807,519 | -2.61% |
| 2024-10-28 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | qfq | 21,850,354 | 82,790,698 | 3.51% |
| 2024-10-25 | 3.62 | 3.71 | 3.62 | 3.70 | 3.70 | qfq | 14,831,940 | 54,601,271 | 1.93% |
| 2024-10-24 | 3.55 | 3.64 | 3.54 | 3.63 | 3.63 | qfq | 15,355,940 | 55,231,538 | 1.68% |
| 2024-10-23 | 3.60 | 3.62 | 3.53 | 3.57 | 3.57 | qfq | 14,037,203 | 50,256,451 | -0.28% |
| 2024-10-22 | 3.46 | 3.61 | 3.46 | 3.58 | 3.58 | qfq | 20,628,176 | 73,318,182 | 3.17% |
| 2024-10-21 | 3.46 | 3.52 | 3.44 | 3.47 | 3.47 | qfq | 14,040,652 | 48,847,792 | 0.29% |
| 2024-10-18 | 3.41 | 3.51 | 3.40 | 3.46 | 3.46 | qfq | 13,881,476 | 47,888,658 | 1.17% |
| 2024-10-17 | 3.47 | 3.54 | 3.41 | 3.42 | 3.42 | qfq | 9,601,174 | 33,366,200 | -1.44% |
| 2024-10-16 | 3.44 | 3.50 | 3.41 | 3.47 | 3.47 | qfq | 9,361,057 | 32,429,934 | 0.00% |
| 2024-10-15 | 3.54 | 3.58 | 3.47 | 3.47 | 3.47 | qfq | 13,468,798 | 47,464,247 | -2.53% |
| 2024-10-14 | 3.46 | 3.56 | 3.43 | 3.56 | 3.56 | qfq | 13,316,952 | 46,659,194 | 2.89% |
| 2024-10-11 | 3.58 | 3.63 | 3.41 | 3.46 | 3.46 | qfq | 14,810,606 | 51,863,162 | -3.35% |
| 2024-10-10 | 3.51 | 3.65 | 3.47 | 3.58 | 3.58 | qfq | 19,768,086 | 70,709,242 | 1.99% |
| 2024-10-09 | 3.82 | 3.83 | 3.51 | 3.51 | 3.51 | qfq | 30,843,414 | 111,824,598 | -10.00% |
| 2024-10-08 | 4.20 | 4.20 | 3.68 | 3.90 | 3.90 | qfq | 45,967,272 | 180,691,089 | 2.09% |
| 2024-09-30 | 3.67 | 3.83 | 3.52 | 3.82 | 3.82 | qfq | 34,543,745 | 128,114,228 | 8.52% |
| 2024-09-27 | 3.55 | 3.59 | 3.46 | 3.52 | 3.52 | qfq | 19,993,919 | 70,186,030 | 2.92% |
| 2024-09-26 | 3.25 | 3.42 | 3.25 | 3.42 | 3.42 | qfq | 15,265,309 | 51,221,428 | 4.59% |
| 2024-09-25 | 3.26 | 3.35 | 3.24 | 3.27 | 3.27 | qfq | 13,805,300 | 45,433,605 | 0.62% |
| 2024-09-24 | 3.16 | 3.25 | 3.14 | 3.25 | 3.25 | qfq | 12,176,179 | 39,150,631 | 3.50% |
| 2024-09-23 | 3.17 | 3.20 | 3.13 | 3.14 | 3.14 | qfq | 7,148,735 | 22,608,646 | -0.95% |
| 2024-09-20 | 3.14 | 3.18 | 3.08 | 3.17 | 3.17 | qfq | 12,470,317 | 39,205,700 | 0.63% |
| 2024-09-19 | 2.98 | 3.17 | 2.98 | 3.15 | 3.15 | qfq | 18,589,015 | 57,716,775 | 5.70% |
| 2024-09-18 | 2.97 | 3.00 | 2.84 | 2.98 | 2.98 | qfq | 15,778,020 | 46,054,897 | 0.34% |
| 2024-09-13 | 3.08 | 3.08 | 2.97 | 2.97 | 2.97 | qfq | 9,909,300 | 29,926,687 | -3.26% |
| 2024-09-12 | 3.10 | 3.12 | 3.06 | 3.07 | 3.07 | qfq | 5,194,007 | 16,049,165 | -0.32% |
| 2024-09-11 | 3.14 | 3.14 | 3.07 | 3.08 | 3.08 | qfq | 5,569,840 | 17,265,201 | -1.91% |
| 2024-09-10 | 3.14 | 3.18 | 3.10 | 3.14 | 3.14 | qfq | 8,193,070 | 25,659,929 | -0.32% |
| 2024-09-09 | 3.08 | 3.15 | 3.03 | 3.15 | 3.15 | qfq | 9,448,180 | 29,467,453 | 2.61% |
| 2024-09-06 | 3.12 | 3.13 | 3.07 | 3.07 | 3.07 | qfq | 6,122,407 | 18,978,947 | -1.92% |
| 2024-09-05 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | qfq | 6,072,294 | 18,912,278 | 1.62% |
| 2024-09-04 | 3.10 | 3.14 | 3.07 | 3.08 | 3.08 | qfq | 6,724,900 | 20,842,418 | -0.96% |
| 2024-09-03 | 3.11 | 3.16 | 3.09 | 3.11 | 3.11 | qfq | 7,920,100 | 24,698,158 | -0.64% |
| 2024-09-02 | 3.20 | 3.21 | 3.12 | 3.13 | 3.13 | qfq | 8,013,340 | 25,392,840 | -2.19% |
| 2024-08-30 | 3.14 | 3.25 | 3.10 | 3.20 | 3.20 | qfq | 11,491,754 | 36,702,882 | 2.56% |
| 2024-08-29 | 3.10 | 3.13 | 3.08 | 3.12 | 3.12 | qfq | 6,873,177 | 21,384,859 | 0.32% |
| 2024-08-28 | 3.05 | 3.14 | 3.03 | 3.11 | 3.11 | qfq | 7,128,400 | 22,141,371 | 1.30% |
| 2024-08-27 | 3.10 | 3.12 | 3.06 | 3.07 | 3.07 | qfq | 6,767,250 | 20,890,343 | -1.29% |
| 2024-08-26 | 3.01 | 3.12 | 3.00 | 3.11 | 3.11 | qfq | 11,713,790 | 36,071,788 | 2.98% |
| 2024-08-23 | 3.09 | 3.10 | 3.00 | 3.02 | 3.02 | qfq | 11,248,793 | 34,197,673 | -1.63% |
| 2024-08-22 | 3.12 | 3.18 | 3.07 | 3.07 | 3.07 | qfq | 9,338,430 | 29,074,304 | -1.29% |
| 2024-08-21 | 3.18 | 3.19 | 3.11 | 3.11 | 3.11 | qfq | 10,545,347 | 33,142,506 | -2.81% |
| 2024-08-20 | 3.29 | 3.30 | 3.19 | 3.20 | 3.20 | qfq | 8,806,050 | 28,430,416 | -2.44% |
| 2024-08-19 | 3.30 | 3.33 | 3.27 | 3.28 | 3.28 | qfq | 9,034,500 | 29,814,894 | -0.91% |
| 2024-08-16 | 3.40 | 3.41 | 3.31 | 3.31 | 3.31 | qfq | 9,783,880 | 32,784,934 | -2.65% |
| 2024-08-15 | 3.41 | 3.44 | 3.37 | 3.40 | 3.40 | qfq | 9,701,870 | 33,008,074 | -0.29% |
| 2024-08-14 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | qfq | 5,084,770 | 17,424,392 | -1.73% |
| 2024-08-13 | 3.44 | 3.48 | 3.40 | 3.47 | 3.47 | qfq | 5,421,640 | 18,654,611 | 0.29% |
| 2024-08-12 | 3.48 | 3.51 | 3.44 | 3.46 | 3.46 | qfq | 6,209,090 | 21,522,269 | -1.42% |
| 2024-08-09 | 3.56 | 3.61 | 3.51 | 3.51 | 3.51 | qfq | 10,358,400 | 36,785,601 | -2.23% |
| 2024-08-08 | 3.50 | 3.64 | 3.48 | 3.59 | 3.59 | qfq | 15,714,547 | 56,076,398 | 1.70% |
| 2024-08-07 | 3.56 | 3.59 | 3.49 | 3.53 | 3.53 | qfq | 9,850,335 | 34,675,763 | 0.28% |
| 2024-08-06 | 3.44 | 3.53 | 3.43 | 3.52 | 3.52 | qfq | 11,477,363 | 40,056,802 | 3.23% |
| 2024-08-05 | 3.42 | 3.51 | 3.41 | 3.41 | 3.41 | qfq | 8,732,529 | 30,208,021 | -1.16% |
| 2024-08-02 | 3.44 | 3.52 | 3.43 | 3.45 | 3.45 | qfq | 7,578,100 | 26,400,848 | -0.29% |
| 2024-08-01 | 3.48 | 3.53 | 3.45 | 3.46 | 3.46 | qfq | 6,855,350 | 23,873,889 | -0.29% |
| 2024-07-31 | 3.34 | 3.47 | 3.34 | 3.47 | 3.47 | qfq | 8,614,350 | 29,479,085 | 3.89% |
| 2024-07-30 | 3.32 | 3.38 | 3.30 | 3.34 | 3.34 | qfq | 7,094,550 | 23,756,647 | 0.60% |
| 2024-07-29 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | qfq | 4,121,400 | 13,676,952 | 0.00% |
| 2024-07-26 | 3.30 | 3.34 | 3.28 | 3.32 | 3.32 | qfq | 3,978,140 | 13,186,565 | 0.91% |
| 2024-07-25 | 3.22 | 3.32 | 3.22 | 3.29 | 3.29 | qfq | 6,346,360 | 20,810,591 | 1.23% |
| 2024-07-24 | 3.31 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 8,813,000 | 28,736,452 | -1.81% |
| 2024-07-23 | 3.36 | 3.43 | 3.31 | 3.31 | 3.31 | qfq | 7,061,640 | 23,822,481 | -1.78% |
| 2024-07-22 | 3.38 | 3.41 | 3.32 | 3.37 | 3.37 | qfq | 4,885,400 | 16,432,827 | -0.30% |
| 2024-07-19 | 3.36 | 3.41 | 3.31 | 3.38 | 3.38 | qfq | 6,759,930 | 22,731,263 | 0.00% |
| 2024-07-18 | 3.34 | 3.39 | 3.27 | 3.38 | 3.38 | qfq | 9,530,540 | 31,705,479 | 1.20% |
| 2024-07-17 | 3.33 | 3.37 | 3.31 | 3.34 | 3.34 | qfq | 6,710,670 | 22,445,561 | -0.30% |
| 2024-07-16 | 3.37 | 3.40 | 3.31 | 3.35 | 3.35 | qfq | 6,775,600 | 22,729,880 | -1.18% |
| 2024-07-15 | 3.45 | 3.47 | 3.37 | 3.39 | 3.39 | qfq | 7,077,570 | 24,105,450 | -1.74% |
| 2024-07-12 | 3.53 | 3.55 | 3.43 | 3.45 | 3.45 | qfq | 8,917,250 | 31,123,168 | -0.86% |
| 2024-07-11 | 3.41 | 3.52 | 3.41 | 3.48 | 3.48 | qfq | 15,750,187 | 54,641,673 | 4.19% |
| 2024-07-10 | 3.47 | 3.47 | 3.26 | 3.34 | 3.34 | qfq | 19,182,900 | 63,974,097 | -5.38% |
| 2024-07-09 | 3.54 | 3.58 | 3.42 | 3.53 | 3.53 | qfq | 12,260,671 | 42,905,326 | -0.84% |
| 2024-07-08 | 3.66 | 3.68 | 3.55 | 3.56 | 3.56 | qfq | 7,787,919 | 27,966,385 | -3.26% |
| 2024-07-05 | 3.64 | 3.70 | 3.58 | 3.68 | 3.68 | qfq | 7,315,770 | 26,791,177 | 1.10% |
| 2024-07-04 | 3.74 | 3.74 | 3.63 | 3.64 | 3.64 | qfq | 10,012,380 | 36,720,261 | -2.67% |
| 2024-07-03 | 3.73 | 3.84 | 3.70 | 3.74 | 3.74 | qfq | 12,685,724 | 47,752,063 | 0.54% |
| 2024-07-02 | 3.63 | 3.75 | 3.61 | 3.72 | 3.72 | qfq | 11,860,755 | 43,979,829 | 2.48% |
| 2024-07-01 | 3.60 | 3.64 | 3.54 | 3.63 | 3.63 | qfq | 6,118,370 | 22,007,844 | 0.83% |
| 2024-06-28 | 3.61 | 3.67 | 3.57 | 3.60 | 3.60 | qfq | 8,705,358 | 31,585,761 | -0.55% |
| 2024-06-27 | 3.65 | 3.71 | 3.60 | 3.62 | 3.62 | qfq | 8,259,700 | 30,171,187 | -0.82% |
| 2024-06-26 | 3.52 | 3.67 | 3.51 | 3.65 | 3.65 | qfq | 9,912,986 | 35,589,519 | 3.11% |
| 2024-06-25 | 3.49 | 3.58 | 3.47 | 3.54 | 3.54 | qfq | 11,905,060 | 42,066,287 | 2.31% |
| 2024-06-24 | 3.57 | 3.57 | 3.45 | 3.46 | 3.46 | qfq | 14,031,184 | 49,125,961 | -4.42% |
| 2024-06-21 | 3.54 | 3.64 | 3.49 | 3.62 | 3.62 | qfq | 12,907,748 | 46,286,316 | 0.56% |
| 2024-06-20 | 3.78 | 3.78 | 3.58 | 3.60 | 3.60 | qfq | 21,215,477 | 78,085,703 | -6.25% |
| 2024-06-19 | 3.70 | 3.93 | 3.70 | 3.84 | 3.84 | qfq | 28,821,729 | 110,480,468 | 5.49% |
| 2024-06-18 | 3.60 | 3.66 | 3.58 | 3.64 | 3.64 | qfq | 6,832,023 | 24,768,975 | 1.11% |
| 2024-06-17 | 3.67 | 3.67 | 3.59 | 3.60 | 3.60 | qfq | 7,130,080 | 25,808,063 | -2.17% |
| 2024-06-14 | 3.69 | 3.72 | 3.64 | 3.68 | 3.68 | qfq | 6,453,250 | 23,758,437 | 0.00% |
| 2024-06-13 | 3.74 | 3.77 | 3.66 | 3.68 | 3.68 | qfq | 9,518,950 | 35,165,357 | -1.60% |
| 2024-06-12 | 3.68 | 3.76 | 3.64 | 3.74 | 3.74 | qfq | 9,336,542 | 34,796,440 | 2.47% |
| 2024-06-11 | 3.65 | 3.67 | 3.57 | 3.65 | 3.65 | qfq | 10,679,701 | 38,677,464 | -0.27% |
| 2024-06-07 | 3.53 | 3.68 | 3.46 | 3.66 | 3.66 | qfq | 18,083,660 | 64,825,642 | 4.87% |
| 2024-06-06 | 3.77 | 3.77 | 3.42 | 3.49 | 3.49 | qfq | 21,335,574 | 75,761,425 | -7.43% |
| 2024-06-05 | 3.93 | 3.93 | 3.77 | 3.77 | 3.73 | qfq | 11,630,230 | 44,412,065 | -3.33% |
| 2024-06-04 | 3.91 | 3.92 | 3.84 | 3.90 | 3.86 | qfq | 10,086,546 | 39,076,352 | 0.00% |
| 2024-06-03 | 4.01 | 4.02 | 3.85 | 3.90 | 3.86 | qfq | 14,814,810 | 57,944,290 | -2.50% |
| 2024-05-31 | 4.00 | 4.04 | 3.97 | 4.00 | 3.96 | qfq | 9,369,619 | 37,440,784 | -0.25% |
| 2024-05-30 | 4.07 | 4.10 | 3.99 | 4.01 | 3.97 | qfq | 11,895,647 | 47,903,193 | -1.96% |
| 2024-05-29 | 4.08 | 4.15 | 4.06 | 4.09 | 4.05 | qfq | 9,720,500 | 39,844,868 | 0.25% |
| 2024-05-28 | 4.20 | 4.20 | 4.07 | 4.08 | 4.04 | qfq | 11,763,451 | 48,430,654 | -2.86% |
| 2024-05-27 | 4.28 | 4.28 | 4.14 | 4.20 | 4.16 | qfq | 11,556,785 | 48,240,015 | -1.18% |
| 2024-05-24 | 4.19 | 4.28 | 4.17 | 4.25 | 4.20 | qfq | 16,122,557 | 68,325,793 | 1.43% |
| 2024-05-23 | 4.33 | 4.34 | 4.17 | 4.19 | 4.15 | qfq | 15,915,790 | 67,417,260 | -3.46% |
| 2024-05-22 | 4.36 | 4.40 | 4.32 | 4.34 | 4.29 | qfq | 11,605,080 | 50,499,206 | -0.69% |
| 2024-05-21 | 4.43 | 4.45 | 4.33 | 4.37 | 4.32 | qfq | 13,961,020 | 60,900,041 | -1.35% |
| 2024-05-20 | 4.37 | 4.48 | 4.35 | 4.43 | 4.38 | qfq | 17,798,774 | 78,788,462 | 0.91% |
| 2024-05-17 | 4.35 | 4.45 | 4.33 | 4.39 | 4.34 | qfq | 14,749,366 | 64,700,594 | 0.23% |
| 2024-05-16 | 4.36 | 4.43 | 4.34 | 4.38 | 4.33 | qfq | 14,859,364 | 65,139,168 | 0.69% |
| 2024-05-15 | 4.40 | 4.45 | 4.34 | 4.35 | 4.30 | qfq | 18,519,351 | 81,130,914 | -1.81% |
| 2024-05-14 | 4.39 | 4.56 | 4.39 | 4.43 | 4.38 | qfq | 25,695,363 | 115,138,832 | 1.14% |
| 2024-05-13 | 4.33 | 4.43 | 4.25 | 4.38 | 4.33 | qfq | 24,720,310 | 107,583,368 | 0.92% |
| 2024-05-10 | 4.35 | 4.50 | 4.34 | 4.34 | 4.29 | qfq | 29,635,874 | 130,692,497 | -0.46% |
| 2024-05-09 | 4.28 | 4.38 | 4.28 | 4.36 | 4.31 | qfq | 14,512,450 | 63,230,270 | 1.63% |
| 2024-05-08 | 4.35 | 4.40 | 4.28 | 4.29 | 4.24 | qfq | 14,421,700 | 62,453,683 | -1.38% |
| 2024-05-07 | 4.31 | 4.37 | 4.28 | 4.35 | 4.30 | qfq | 15,582,494 | 67,427,939 | 0.46% |
| 2024-05-06 | 4.21 | 4.33 | 4.21 | 4.33 | 4.28 | qfq | 19,960,480 | 85,572,089 | 3.34% |
| 2024-04-30 | 4.21 | 4.24 | 4.11 | 4.19 | 4.15 | qfq | 18,520,066 | 77,457,800 | -0.48% |
| 2024-04-29 | 4.06 | 4.22 | 4.05 | 4.21 | 4.17 | qfq | 19,401,092 | 80,822,067 | 3.69% |
| 2024-04-26 | 3.97 | 4.08 | 3.94 | 4.06 | 4.02 | qfq | 17,849,016 | 71,964,292 | 1.75% |
| 2024-04-25 | 3.91 | 4.06 | 3.88 | 3.99 | 3.95 | qfq | 18,709,746 | 74,987,633 | 1.27% |
| 2024-04-24 | 3.84 | 3.95 | 3.82 | 3.94 | 3.90 | qfq | 19,528,850 | 76,047,203 | 1.81% |
| 2024-04-23 | 3.83 | 3.92 | 3.81 | 3.87 | 3.83 | qfq | 18,791,804 | 72,612,876 | 1.04% |
| 2024-04-22 | 4.02 | 4.02 | 3.75 | 3.83 | 3.79 | qfq | 34,332,889 | 132,891,809 | -5.20% |
| 2024-04-19 | 4.13 | 4.20 | 4.03 | 4.04 | 4.00 | qfq | 31,930,058 | 131,594,257 | -4.49% |
| 2024-04-18 | 4.34 | 4.56 | 4.10 | 4.23 | 4.19 | qfq | 45,748,120 | 196,318,987 | -2.76% |
| 2024-04-17 | 4.23 | 4.55 | 4.08 | 4.35 | 4.30 | qfq | 43,473,512 | 190,026,013 | -2.25% |
| 2024-04-16 | 4.82 | 4.82 | 4.45 | 4.45 | 4.40 | qfq | 32,510,150 | 147,100,519 | -9.92% |
| 2024-04-15 | 4.91 | 5.01 | 4.61 | 4.94 | 4.89 | qfq | 75,669,250 | 368,005,434 | 0.41% |
| 2024-04-12 | 4.62 | 5.13 | 4.52 | 4.92 | 4.87 | qfq | 83,427,712 | 398,278,199 | 4.68% |
| 2024-04-11 | 4.64 | 4.88 | 4.55 | 4.70 | 4.65 | qfq | 52,745,100 | 246,166,422 | 0.43% |
| 2024-04-10 | 4.75 | 4.93 | 4.62 | 4.68 | 4.63 | qfq | 66,250,249 | 314,553,641 | -3.51% |
| 2024-04-09 | 5.19 | 5.33 | 4.85 | 4.85 | 4.80 | qfq | 96,406,886 | 486,377,873 | -10.02% |
| 2024-04-08 | 4.90 | 5.39 | 4.72 | 5.39 | 5.33 | qfq | 110,969,808 | 561,562,470 | 10.00% |
| 2024-04-03 | 4.45 | 4.90 | 4.39 | 4.90 | 4.85 | qfq | 53,150,859 | 249,705,200 | 10.11% |
| 2024-04-02 | 4.44 | 4.47 | 4.37 | 4.45 | 4.40 | qfq | 12,179,146 | 53,970,277 | 0.23% |
| 2024-04-01 | 4.34 | 4.46 | 4.33 | 4.44 | 4.39 | qfq | 12,185,409 | 53,713,904 | 2.54% |
| 2024-03-29 | 4.25 | 4.35 | 4.24 | 4.33 | 4.28 | qfq | 14,288,675 | 61,425,470 | 1.88% |
| 2024-03-28 | 4.14 | 4.30 | 4.08 | 4.25 | 4.20 | qfq | 14,465,500 | 61,101,120 | 0.95% |
| 2024-03-27 | 4.26 | 4.35 | 4.18 | 4.21 | 4.17 | qfq | 16,007,978 | 68,238,535 | -0.94% |
| 2024-03-26 | 4.26 | 4.34 | 4.17 | 4.25 | 4.20 | qfq | 13,826,300 | 58,680,263 | -0.23% |
| 2024-03-25 | 4.41 | 4.43 | 4.26 | 4.26 | 4.21 | qfq | 16,849,403 | 73,221,382 | -4.27% |
| 2024-03-22 | 4.55 | 4.60 | 4.39 | 4.45 | 4.40 | qfq | 24,605,002 | 110,528,276 | -0.89% |
| 2024-03-21 | 4.45 | 4.51 | 4.39 | 4.49 | 4.44 | qfq | 17,757,251 | 79,271,533 | 1.58% |
| 2024-03-20 | 4.39 | 4.44 | 4.36 | 4.42 | 4.37 | qfq | 15,907,607 | 70,186,531 | 0.91% |
| 2024-03-19 | 4.42 | 4.44 | 4.37 | 4.38 | 4.33 | qfq | 15,442,132 | 67,971,382 | -0.45% |
| 2024-03-18 | 4.40 | 4.44 | 4.32 | 4.40 | 4.35 | qfq | 23,601,945 | 103,559,813 | -1.35% |
| 2024-03-15 | 4.39 | 4.54 | 4.35 | 4.46 | 4.41 | qfq | 25,260,670 | 112,539,950 | 0.22% |
| 2024-03-14 | 4.30 | 4.50 | 4.23 | 4.45 | 4.40 | qfq | 23,727,692 | 103,445,059 | 3.01% |
| 2024-03-13 | 4.46 | 4.51 | 4.26 | 4.32 | 4.27 | qfq | 20,045,885 | 86,947,569 | -1.82% |
| 2024-03-12 | 4.23 | 4.42 | 4.19 | 4.40 | 4.35 | qfq | 22,513,505 | 97,463,260 | 5.26% |
| 2024-03-11 | 4.04 | 4.18 | 4.03 | 4.18 | 4.14 | qfq | 14,176,290 | 58,447,959 | 3.47% |
| 2024-03-08 | 4.12 | 4.12 | 3.98 | 4.04 | 4.00 | qfq | 9,798,423 | 39,588,237 | -0.98% |
| 2024-03-07 | 4.08 | 4.18 | 4.06 | 4.08 | 4.04 | qfq | 12,961,576 | 53,212,221 | 0.25% |
| 2024-03-06 | 4.05 | 4.13 | 4.02 | 4.07 | 4.03 | qfq | 10,603,755 | 43,262,904 | 0.00% |
| 2024-03-05 | 4.15 | 4.22 | 4.04 | 4.07 | 4.03 | qfq | 17,676,637 | 72,709,085 | -2.63% |
| 2024-03-04 | 4.26 | 4.30 | 4.10 | 4.18 | 4.14 | qfq | 16,625,656 | 69,256,064 | -1.65% |
| 2024-03-01 | 4.32 | 4.37 | 4.20 | 4.25 | 4.20 | qfq | 17,889,709 | 76,087,798 | -1.85% |
| 2024-02-29 | 4.20 | 4.34 | 4.13 | 4.33 | 4.28 | qfq | 14,879,611 | 63,525,989 | 1.88% |
| 2024-02-28 | 4.63 | 4.75 | 4.24 | 4.25 | 4.20 | qfq | 19,672,670 | 88,935,939 | -7.00% |
| 2024-02-27 | 4.42 | 4.57 | 4.33 | 4.57 | 4.52 | qfq | 12,003,324 | 54,023,722 | 3.16% |
| 2024-02-26 | 4.40 | 4.54 | 4.23 | 4.43 | 4.38 | qfq | 17,899,626 | 78,679,956 | 3.26% |
| 2024-02-23 | 4.19 | 4.32 | 4.13 | 4.29 | 4.24 | qfq | 14,153,340 | 59,686,285 | 2.63% |
| 2024-02-22 | 4.05 | 4.21 | 4.00 | 4.18 | 4.14 | qfq | 14,241,500 | 58,458,558 | 3.98% |
| 2024-02-21 | 3.93 | 4.13 | 3.89 | 4.02 | 3.98 | qfq | 15,302,990 | 61,806,600 | 2.03% |
| 2024-02-20 | 3.87 | 3.95 | 3.78 | 3.94 | 3.90 | qfq | 13,655,387 | 53,123,416 | 2.34% |
| 2024-02-19 | 3.78 | 3.92 | 3.74 | 3.85 | 3.81 | qfq | 19,407,602 | 74,560,200 | 2.94% |
| 2024-02-08 | 3.54 | 3.75 | 3.18 | 3.74 | 3.70 | qfq | 30,963,037 | 107,883,136 | 6.25% |
| 2024-02-07 | 3.83 | 3.87 | 3.51 | 3.52 | 3.48 | qfq | 25,987,373 | 93,534,000 | -9.74% |
| 2024-02-06 | 3.81 | 4.08 | 3.61 | 3.90 | 3.86 | qfq | 19,570,570 | 74,133,102 | -2.74% |
| 2024-02-05 | 4.40 | 4.40 | 4.01 | 4.01 | 3.97 | qfq | 18,164,066 | 73,566,438 | -10.09% |
| 2024-02-02 | 4.61 | 4.78 | 4.28 | 4.46 | 4.41 | qfq | 11,019,242 | 50,213,379 | -3.88% |
| 2024-02-01 | 4.65 | 4.73 | 4.53 | 4.64 | 4.59 | qfq | 9,916,742 | 46,057,369 | -3.33% |
| 2024-01-31 | 5.05 | 5.14 | 4.77 | 4.80 | 4.75 | qfq | 13,274,473 | 65,483,952 | -5.33% |
| 2024-01-30 | 5.15 | 5.20 | 5.06 | 5.07 | 5.02 | qfq | 8,627,700 | 44,158,754 | -2.31% |
| 2024-01-29 | 5.28 | 5.30 | 5.17 | 5.19 | 5.13 | qfq | 8,860,100 | 46,285,174 | -1.14% |
| 2024-01-26 | 5.27 | 5.35 | 5.23 | 5.25 | 5.19 | qfq | 9,132,170 | 48,326,362 | -0.38% |
| 2024-01-25 | 5.14 | 5.30 | 5.11 | 5.27 | 5.21 | qfq | 10,903,400 | 57,003,414 | 2.53% |
| 2024-01-24 | 5.10 | 5.20 | 4.94 | 5.14 | 5.09 | qfq | 10,833,990 | 54,934,283 | 1.58% |
| 2024-01-23 | 5.11 | 5.12 | 4.99 | 5.06 | 5.01 | qfq | 11,629,070 | 58,748,225 | -1.17% |
| 2024-01-22 | 5.46 | 5.46 | 5.10 | 5.12 | 5.07 | qfq | 12,855,150 | 67,634,685 | -5.54% |
| 2024-01-19 | 5.49 | 5.50 | 5.36 | 5.42 | 5.36 | qfq | 8,208,380 | 44,678,760 | -1.28% |
| 2024-01-18 | 5.74 | 5.84 | 5.30 | 5.49 | 5.43 | qfq | 19,413,220 | 106,701,456 | -4.19% |
| 2024-01-17 | 5.89 | 5.92 | 5.72 | 5.73 | 5.67 | qfq | 7,374,980 | 42,786,648 | -2.88% |
| 2024-01-16 | 5.93 | 6.02 | 5.81 | 5.90 | 5.84 | qfq | 9,702,855 | 57,171,908 | -0.51% |
| 2024-01-15 | 5.89 | 6.02 | 5.88 | 5.93 | 5.87 | qfq | 7,923,100 | 47,145,682 | -0.34% |
| 2024-01-12 | 5.99 | 6.14 | 5.92 | 5.95 | 5.89 | qfq | 10,936,460 | 65,904,449 | -1.00% |
| 2024-01-11 | 5.88 | 6.05 | 5.88 | 6.01 | 5.95 | qfq | 18,569,150 | 110,708,458 | 1.52% |
| 2024-01-10 | 5.78 | 5.96 | 5.69 | 5.92 | 5.86 | qfq | 16,871,810 | 98,861,628 | 2.42% |
| 2024-01-09 | 5.72 | 5.84 | 5.72 | 5.78 | 5.72 | qfq | 8,149,170 | 47,129,816 | 0.52% |
| 2024-01-08 | 5.85 | 5.97 | 5.74 | 5.75 | 5.69 | qfq | 14,128,870 | 82,596,173 | -1.54% |
| 2024-01-05 | 6.12 | 6.14 | 5.80 | 5.84 | 5.78 | qfq | 17,078,900 | 101,491,750 | -4.58% |
| 2024-01-04 | 6.33 | 6.33 | 6.04 | 6.12 | 6.06 | qfq | 21,089,790 | 129,344,298 | -2.70% |
| 2024-01-03 | 6.30 | 6.35 | 6.19 | 6.29 | 6.22 | qfq | 16,233,270 | 101,735,951 | -0.32% |
| 2024-01-02 | 6.28 | 6.39 | 6.21 | 6.31 | 6.24 | qfq | 22,551,335 | 142,895,573 | 0.64% |
| 2023-12-29 | 6.20 | 6.28 | 6.15 | 6.27 | 6.20 | qfq | 17,836,546 | 111,294,414 | 0.80% |
| 2023-12-28 | 6.27 | 6.32 | 6.18 | 6.22 | 6.15 | qfq | 28,099,720 | 175,401,392 | -0.80% |
| 2023-12-27 | 5.96 | 6.41 | 5.92 | 6.27 | 6.20 | qfq | 40,951,080 | 254,321,576 | 4.67% |
| 2023-12-26 | 6.04 | 6.12 | 5.96 | 5.99 | 5.93 | qfq | 15,654,560 | 94,549,955 | -0.66% |
| 2023-12-25 | 5.98 | 6.06 | 5.88 | 6.03 | 5.97 | qfq | 10,121,500 | 60,582,927 | 0.67% |
| 2023-12-22 | 6.08 | 6.09 | 5.94 | 5.99 | 5.93 | qfq | 11,673,000 | 70,116,620 | -1.48% |
| 2023-12-21 | 5.96 | 6.09 | 5.90 | 6.08 | 6.02 | qfq | 13,568,843 | 81,468,976 | 1.16% |
| 2023-12-20 | 6.09 | 6.11 | 5.98 | 6.01 | 5.95 | qfq | 15,991,953 | 96,474,240 | -1.31% |
| 2023-12-19 | 6.06 | 6.12 | 5.98 | 6.09 | 6.03 | qfq | 15,922,770 | 96,405,535 | 0.66% |
| 2023-12-18 | 6.16 | 6.17 | 6.00 | 6.05 | 5.99 | qfq | 17,033,060 | 103,263,581 | -1.31% |
| 2023-12-15 | 6.26 | 6.29 | 6.00 | 6.13 | 6.06 | qfq | 28,509,600 | 175,124,084 | -2.08% |
| 2023-12-14 | 6.52 | 6.53 | 6.23 | 6.26 | 6.19 | qfq | 36,439,540 | 230,258,038 | -3.25% |
| 2023-12-13 | 6.68 | 6.73 | 6.39 | 6.47 | 6.40 | qfq | 48,027,000 | 313,330,917 | -4.01% |
| 2023-12-12 | 6.55 | 6.82 | 6.48 | 6.74 | 6.67 | qfq | 59,758,478 | 398,954,499 | 3.53% |
| 2023-12-11 | 6.30 | 6.55 | 6.22 | 6.51 | 6.44 | qfq | 50,205,640 | 322,389,921 | -1.66% |
| 2023-12-08 | 6.42 | 6.96 | 6.40 | 6.62 | 6.55 | qfq | 79,632,324 | 529,965,674 | 2.00% |
| 2023-12-07 | 6.48 | 6.68 | 6.11 | 6.49 | 6.42 | qfq | 80,193,274 | 509,226,455 | -4.14% |
| 2023-12-06 | 7.00 | 7.60 | 6.70 | 6.77 | 6.70 | qfq | 126,417,235 | 894,606,217 | -2.87% |
| 2023-12-05 | 6.37 | 6.97 | 6.36 | 6.97 | 6.90 | qfq | 48,755,190 | 330,840,136 | 9.94% |
| 2023-12-04 | 6.16 | 6.59 | 6.15 | 6.34 | 6.27 | qfq | 76,377,496 | 487,118,476 | -1.86% |
| 2023-12-01 | 6.37 | 7.09 | 6.37 | 6.46 | 6.39 | qfq | 115,772,512 | 776,604,256 | -3.15% |
| 2023-11-30 | 5.91 | 6.67 | 5.86 | 6.67 | 6.60 | qfq | 117,292,099 | 758,082,161 | 10.07% |
| 2023-11-29 | 5.89 | 6.42 | 5.72 | 6.06 | 6.00 | qfq | 74,815,121 | 460,052,404 | 3.77% |
| 2023-11-28 | 5.75 | 6.04 | 5.67 | 5.84 | 5.78 | qfq | 26,753,121 | 156,899,874 | 1.04% |
| 2023-11-27 | 5.64 | 5.89 | 5.59 | 5.78 | 5.72 | qfq | 24,317,453 | 139,751,155 | 2.12% |
| 2023-11-24 | 5.54 | 5.73 | 5.53 | 5.66 | 5.60 | qfq | 16,261,827 | 92,207,303 | 1.80% |
| 2023-11-23 | 5.56 | 5.59 | 5.53 | 5.56 | 5.50 | qfq | 3,970,700 | 22,040,910 | -0.18% |
| 2023-11-22 | 5.53 | 5.61 | 5.52 | 5.57 | 5.51 | qfq | 7,492,910 | 41,753,820 | 1.09% |
| 2023-11-21 | 5.55 | 5.59 | 5.50 | 5.51 | 5.45 | qfq | 4,702,600 | 26,071,353 | -0.54% |
| 2023-11-20 | 5.49 | 5.54 | 5.38 | 5.54 | 5.48 | qfq | 5,246,690 | 28,887,939 | 1.28% |
| 2023-11-17 | 5.44 | 5.49 | 5.42 | 5.47 | 5.41 | qfq | 3,162,630 | 17,281,667 | 0.18% |
| 2023-11-16 | 5.50 | 5.52 | 5.45 | 5.46 | 5.40 | qfq | 4,091,754 | 22,402,113 | -1.09% |
| 2023-11-15 | 5.48 | 5.54 | 5.43 | 5.52 | 5.46 | qfq | 5,546,300 | 30,434,387 | 0.91% |
| 2023-11-14 | 5.46 | 5.49 | 5.42 | 5.47 | 5.41 | qfq | 5,226,450 | 28,488,736 | 0.92% |
| 2023-11-13 | 5.43 | 5.47 | 5.40 | 5.42 | 5.36 | qfq | 3,782,150 | 20,504,487 | -0.18% |
| 2023-11-10 | 5.42 | 5.44 | 5.37 | 5.43 | 5.37 | qfq | 3,455,730 | 18,706,524 | 0.56% |
| 2023-11-09 | 5.40 | 5.49 | 5.39 | 5.40 | 5.34 | qfq | 4,207,480 | 22,845,614 | -0.18% |
| 2023-11-08 | 5.45 | 5.47 | 5.38 | 5.41 | 5.35 | qfq | 3,682,938 | 19,961,169 | -0.55% |
| 2023-11-07 | 5.45 | 5.48 | 5.40 | 5.44 | 5.38 | qfq | 4,080,160 | 22,202,917 | -0.37% |
| 2023-11-06 | 5.46 | 5.49 | 5.40 | 5.46 | 5.40 | qfq | 4,395,790 | 23,920,416 | 0.55% |
| 2023-11-03 | 5.37 | 5.45 | 5.34 | 5.43 | 5.37 | qfq | 5,754,362 | 31,186,348 | 1.69% |
| 2023-11-02 | 5.42 | 5.45 | 5.32 | 5.34 | 5.28 | qfq | 4,094,440 | 21,954,866 | -0.93% |
| 2023-11-01 | 5.36 | 5.41 | 5.33 | 5.39 | 5.33 | qfq | 5,116,960 | 27,542,318 | 0.94% |
| 2023-10-31 | 5.35 | 5.38 | 5.30 | 5.34 | 5.28 | qfq | 4,162,830 | 22,229,018 | -0.19% |
| 2023-10-30 | 5.30 | 5.38 | 5.28 | 5.35 | 5.29 | qfq | 6,003,524 | 32,078,355 | 0.94% |
| 2023-10-27 | 5.16 | 5.34 | 5.16 | 5.30 | 5.24 | qfq | 7,450,802 | 39,405,488 | 2.51% |
| 2023-10-26 | 5.17 | 5.19 | 5.10 | 5.17 | 5.12 | qfq | 3,964,580 | 20,379,877 | 0.00% |
| 2023-10-25 | 5.15 | 5.19 | 5.15 | 5.17 | 5.12 | qfq | 3,783,830 | 19,559,322 | 0.98% |
| 2023-10-24 | 5.01 | 5.17 | 5.01 | 5.12 | 5.07 | qfq | 4,292,010 | 21,945,076 | 2.61% |
| 2023-10-23 | 5.06 | 5.11 | 4.96 | 4.99 | 4.94 | qfq | 4,275,330 | 21,452,922 | -1.58% |
| 2023-10-20 | 5.12 | 5.15 | 5.06 | 5.07 | 5.02 | qfq | 2,677,770 | 13,656,596 | -0.78% |
| 2023-10-19 | 5.23 | 5.25 | 5.09 | 5.11 | 5.06 | qfq | 5,353,454 | 27,638,710 | -2.67% |
| 2023-10-18 | 5.31 | 5.34 | 5.20 | 5.25 | 5.19 | qfq | 7,236,855 | 38,130,340 | -0.94% |
| 2023-10-17 | 5.18 | 5.34 | 5.16 | 5.30 | 5.24 | qfq | 7,962,168 | 41,985,377 | 1.92% |
| 2023-10-16 | 5.20 | 5.22 | 5.14 | 5.20 | 5.14 | qfq | 3,989,830 | 20,676,863 | 0.78% |
| 2023-10-13 | 5.24 | 5.27 | 5.14 | 5.16 | 5.11 | qfq | 5,156,910 | 26,682,671 | -1.90% |
| 2023-10-12 | 5.30 | 5.31 | 5.23 | 5.26 | 5.20 | qfq | 3,980,410 | 20,912,385 | -0.19% |
| 2023-10-11 | 5.32 | 5.33 | 5.26 | 5.27 | 5.21 | qfq | 3,587,620 | 18,962,413 | -0.19% |
| 2023-10-10 | 5.27 | 5.35 | 5.27 | 5.28 | 5.22 | qfq | 4,372,230 | 23,195,919 | 0.19% |
| 2023-10-09 | 5.44 | 5.47 | 5.25 | 5.27 | 5.21 | qfq | 8,419,840 | 44,748,552 | -2.95% |
| 2023-09-28 | 5.42 | 5.47 | 5.41 | 5.43 | 5.37 | qfq | 4,030,320 | 21,874,080 | -0.18% |
| 2023-09-27 | 5.44 | 5.48 | 5.40 | 5.44 | 5.38 | qfq | 2,913,250 | 15,892,760 | 0.18% |
| 2023-09-26 | 5.37 | 5.50 | 5.37 | 5.43 | 5.37 | qfq | 4,521,770 | 24,600,780 | 0.18% |
| 2023-09-25 | 5.49 | 5.49 | 5.39 | 5.42 | 5.36 | qfq | 4,215,935 | 22,903,614 | -0.91% |
| 2023-09-22 | 5.32 | 5.48 | 5.30 | 5.47 | 5.41 | qfq | 6,105,245 | 33,130,298 | 2.63% |
| 2023-09-21 | 5.44 | 5.44 | 5.32 | 5.33 | 5.27 | qfq | 5,802,390 | 31,085,564 | -2.02% |
| 2023-09-20 | 5.44 | 5.50 | 5.40 | 5.44 | 5.38 | qfq | 5,392,753 | 29,405,637 | -0.55% |
| 2023-09-19 | 5.60 | 5.60 | 5.45 | 5.47 | 5.41 | qfq | 6,970,583 | 38,332,515 | -2.50% |
| 2023-09-18 | 5.57 | 5.63 | 5.48 | 5.61 | 5.55 | qfq | 5,965,900 | 33,259,400 | 0.54% |
| 2023-09-15 | 5.58 | 5.64 | 5.54 | 5.58 | 5.52 | qfq | 5,646,300 | 31,530,602 | 0.36% |
| 2023-09-14 | 5.67 | 5.68 | 5.52 | 5.56 | 5.50 | qfq | 7,305,000 | 40,840,665 | -2.46% |
| 2023-09-13 | 5.74 | 5.79 | 5.66 | 5.70 | 5.64 | qfq | 11,533,070 | 65,948,529 | 0.00% |
| 2023-09-12 | 5.61 | 5.72 | 5.60 | 5.70 | 5.64 | qfq | 8,265,650 | 46,984,621 | 1.06% |
| 2023-09-11 | 5.62 | 5.64 | 5.55 | 5.64 | 5.58 | qfq | 6,071,610 | 34,003,280 | 0.53% |
| 2023-09-08 | 5.56 | 5.63 | 5.51 | 5.61 | 5.55 | qfq | 6,395,400 | 35,652,429 | 0.54% |
| 2023-09-07 | 5.56 | 5.68 | 5.55 | 5.58 | 5.52 | qfq | 10,123,770 | 56,657,107 | 0.18% |
| 2023-09-06 | 5.57 | 5.58 | 5.51 | 5.57 | 5.51 | qfq | 4,841,770 | 26,866,205 | -0.18% |
| 2023-09-05 | 5.61 | 5.62 | 5.54 | 5.58 | 5.52 | qfq | 6,147,600 | 34,246,002 | -1.24% |
| 2023-09-04 | 5.55 | 5.65 | 5.53 | 5.65 | 5.59 | qfq | 9,324,523 | 52,197,185 | 1.25% |
| 2023-09-01 | 5.48 | 5.62 | 5.48 | 5.58 | 5.52 | qfq | 11,680,768 | 65,028,338 | 2.20% |
| 2023-08-31 | 5.50 | 5.52 | 5.41 | 5.46 | 5.40 | qfq | 6,677,680 | 36,420,760 | -1.27% |
| 2023-08-30 | 5.52 | 5.58 | 5.48 | 5.53 | 5.47 | qfq | 7,598,597 | 41,952,405 | -0.18% |
| 2023-08-29 | 5.32 | 5.54 | 5.30 | 5.54 | 5.48 | qfq | 13,075,985 | 71,648,413 | 2.59% |
| 2023-08-28 | 5.60 | 5.64 | 5.38 | 5.40 | 5.34 | qfq | 18,481,790 | 102,061,220 | -1.10% |
| 2023-08-25 | 5.56 | 5.66 | 5.43 | 5.46 | 5.40 | qfq | 19,295,930 | 107,290,833 | -1.97% |
| 2023-08-24 | 5.46 | 5.59 | 5.31 | 5.57 | 5.51 | qfq | 20,089,464 | 110,153,548 | 2.01% |
| 2023-08-23 | 5.40 | 5.52 | 5.34 | 5.46 | 5.40 | qfq | 14,828,290 | 80,834,323 | 1.11% |
| 2023-08-22 | 5.39 | 5.44 | 5.29 | 5.40 | 5.34 | qfq | 9,426,612 | 50,551,323 | 0.56% |
| 2023-08-21 | 5.40 | 5.46 | 5.37 | 5.37 | 5.31 | qfq | 7,347,600 | 39,814,957 | -0.56% |
| 2023-08-18 | 5.52 | 5.54 | 5.40 | 5.40 | 5.34 | qfq | 10,131,290 | 55,321,630 | -2.53% |
| 2023-08-17 | 5.43 | 5.55 | 5.41 | 5.54 | 5.48 | qfq | 9,889,010 | 54,327,488 | 1.09% |
| 2023-08-16 | 5.47 | 5.55 | 5.39 | 5.48 | 5.42 | qfq | 11,602,560 | 63,676,010 | 0.37% |
| 2023-08-15 | 5.53 | 5.56 | 5.44 | 5.46 | 5.40 | qfq | 12,584,240 | 68,994,959 | -1.27% |
| 2023-08-14 | 5.53 | 5.57 | 5.47 | 5.53 | 5.47 | qfq | 15,592,110 | 86,053,131 | -0.90% |
| 2023-08-11 | 5.81 | 5.82 | 5.58 | 5.58 | 5.52 | qfq | 22,631,710 | 127,970,677 | -3.63% |
| 2023-08-10 | 5.85 | 5.87 | 5.63 | 5.79 | 5.73 | qfq | 30,658,475 | 176,393,896 | -0.52% |
| 2023-08-09 | 5.92 | 6.00 | 5.80 | 5.82 | 5.76 | qfq | 38,652,142 | 226,693,063 | -4.43% |
| 2023-08-08 | 5.89 | 6.28 | 5.80 | 6.09 | 6.03 | qfq | 67,828,200 | 408,276,775 | 3.40% |
| 2023-08-07 | 5.93 | 6.02 | 5.85 | 5.89 | 5.83 | qfq | 38,339,613 | 226,686,384 | -2.32% |
| 2023-08-04 | 6.15 | 6.22 | 5.98 | 6.03 | 5.97 | qfq | 86,294,987 | 522,687,617 | -4.29% |
| 2023-08-03 | 5.68 | 6.30 | 5.67 | 6.30 | 6.23 | qfq | 82,584,792 | 511,535,791 | 9.95% |
| 2023-08-02 | 5.67 | 5.81 | 5.55 | 5.73 | 5.67 | qfq | 25,001,207 | 142,365,010 | 1.96% |
| 2023-08-01 | 5.71 | 5.85 | 5.59 | 5.62 | 5.56 | qfq | 20,509,370 | 116,676,383 | -1.23% |
| 2023-07-31 | 5.56 | 5.72 | 5.56 | 5.69 | 5.63 | qfq | 20,624,294 | 116,714,356 | 4.02% |
| 2023-07-28 | 5.42 | 5.48 | 5.38 | 5.47 | 5.41 | qfq | 8,542,300 | 46,554,917 | 0.92% |
| 2023-07-27 | 5.41 | 5.47 | 5.40 | 5.42 | 5.36 | qfq | 5,017,600 | 27,273,279 | -0.18% |
| 2023-07-26 | 5.40 | 5.44 | 5.37 | 5.43 | 5.37 | qfq | 5,328,956 | 28,823,571 | 0.37% |
| 2023-07-25 | 5.36 | 5.41 | 5.35 | 5.41 | 5.35 | qfq | 6,941,850 | 37,346,007 | 1.12% |
| 2023-07-24 | 5.34 | 5.36 | 5.29 | 5.35 | 5.29 | qfq | 6,082,780 | 32,407,718 | -0.19% |
| 2023-07-21 | 5.24 | 5.41 | 5.21 | 5.36 | 5.30 | qfq | 11,828,460 | 63,295,824 | 1.90% |
| 2023-07-20 | 5.25 | 5.36 | 5.25 | 5.26 | 5.20 | qfq | 8,245,840 | 43,568,352 | 0.19% |
| 2023-07-19 | 5.24 | 5.29 | 5.21 | 5.25 | 5.19 | qfq | 4,117,460 | 21,617,370 | 0.57% |
| 2023-07-18 | 5.21 | 5.26 | 5.17 | 5.22 | 5.16 | qfq | 3,621,430 | 18,899,696 | 0.00% |