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
昇兴股份002752.SZ
最近收盘价5.822026-07-17
最近交易日2026-07-17
成交量（股）15,790,125
成交额（元）93,986,787
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-11 | 2026-05-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.1 | — | — | — | 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 | 6.09 | 6.16 | 5.78 | 5.82 | 5.82 | qfq | 15,790,125 | 93,986,787 | -5.21% |
| 2026-07-16 | 6.15 | 6.23 | 6.09 | 6.14 | 6.14 | qfq | 17,573,350 | 108,223,473 | -0.16% |
| 2026-07-15 | 6.10 | 6.18 | 6.05 | 6.15 | 6.15 | qfq | 18,841,160 | 115,447,521 | 0.49% |
| 2026-07-14 | 5.93 | 6.12 | 5.71 | 6.12 | 6.12 | qfq | 19,832,925 | 118,284,241 | 2.34% |
| 2026-07-13 | 6.16 | 6.19 | 5.94 | 5.98 | 5.98 | qfq | 14,378,752 | 86,568,738 | -3.08% |
| 2026-07-10 | 6.14 | 6.28 | 6.06 | 6.17 | 6.17 | qfq | 13,988,982 | 86,637,923 | 0.00% |
| 2026-07-09 | 6.19 | 6.32 | 5.99 | 6.17 | 6.17 | qfq | 21,532,491 | 132,323,701 | -0.48% |
| 2026-07-08 | 6.30 | 6.32 | 6.03 | 6.20 | 6.20 | qfq | 25,801,981 | 159,104,058 | -2.52% |
| 2026-07-07 | 6.05 | 6.45 | 6.03 | 6.36 | 6.36 | qfq | 30,756,675 | 195,329,791 | 4.09% |
| 2026-07-06 | 5.93 | 6.22 | 5.85 | 6.11 | 6.11 | qfq | 20,906,280 | 127,813,458 | 3.74% |
| 2026-07-03 | 5.82 | 5.98 | 5.82 | 5.89 | 5.89 | qfq | 11,815,030 | 69,881,532 | 1.20% |
| 2026-07-02 | 5.72 | 5.96 | 5.70 | 5.82 | 5.82 | qfq | 15,830,200 | 92,867,716 | 1.04% |
| 2026-07-01 | 5.51 | 5.94 | 5.51 | 5.76 | 5.76 | qfq | 20,033,185 | 114,811,380 | 4.35% |
| 2026-06-30 | 5.73 | 5.79 | 5.45 | 5.52 | 5.52 | qfq | 18,808,320 | 104,242,251 | -3.50% |
| 2026-06-29 | 5.76 | 5.77 | 5.55 | 5.72 | 5.72 | qfq | 15,193,845 | 86,079,401 | -0.87% |
| 2026-06-26 | 5.98 | 6.00 | 5.77 | 5.77 | 5.77 | qfq | 13,702,105 | 80,035,666 | -4.15% |
| 2026-06-25 | 6.18 | 6.21 | 5.98 | 6.02 | 6.02 | qfq | 12,755,860 | 77,281,200 | -2.59% |
| 2026-06-24 | 6.24 | 6.30 | 6.08 | 6.18 | 6.18 | qfq | 14,826,155 | 91,477,724 | -1.28% |
| 2026-06-23 | 6.10 | 6.32 | 6.08 | 6.26 | 6.26 | qfq | 16,735,465 | 104,526,416 | 2.29% |
| 2026-06-22 | 6.07 | 6.13 | 5.80 | 6.12 | 6.12 | qfq | 17,823,140 | 106,427,715 | 0.66% |
| 2026-06-18 | 6.15 | 6.23 | 6.04 | 6.08 | 6.08 | qfq | 12,334,130 | 75,313,201 | -1.78% |
| 2026-06-17 | 6.23 | 6.35 | 6.16 | 6.19 | 6.19 | qfq | 12,647,100 | 78,824,586 | -1.28% |
| 2026-06-16 | 6.27 | 6.36 | 6.18 | 6.27 | 6.27 | qfq | 11,362,310 | 71,166,288 | -0.16% |
| 2026-06-15 | 6.22 | 6.42 | 6.22 | 6.28 | 6.28 | qfq | 12,795,476 | 80,659,470 | 1.29% |
| 2026-06-12 | 6.05 | 6.31 | 5.96 | 6.20 | 6.20 | qfq | 17,457,510 | 107,642,229 | 4.03% |
| 2026-06-11 | 5.98 | 6.05 | 5.88 | 5.96 | 5.96 | qfq | 10,927,035 | 64,864,905 | -1.32% |
| 2026-06-10 | 6.08 | 6.11 | 5.95 | 6.04 | 6.04 | qfq | 13,105,230 | 78,751,164 | -1.63% |
| 2026-06-09 | 6.13 | 6.22 | 6.07 | 6.14 | 6.14 | qfq | 11,962,960 | 73,337,209 | -0.49% |
| 2026-06-08 | 6.24 | 6.31 | 6.02 | 6.17 | 6.17 | qfq | 15,210,430 | 93,794,323 | -2.83% |
| 2026-06-05 | 6.46 | 6.48 | 6.31 | 6.35 | 6.35 | qfq | 11,214,873 | 71,494,898 | -1.09% |
| 2026-06-04 | 6.54 | 6.60 | 6.37 | 6.42 | 6.42 | qfq | 10,925,705 | 70,347,807 | -1.98% |
| 2026-06-03 | 6.64 | 6.69 | 6.50 | 6.55 | 6.55 | qfq | 11,639,630 | 76,666,102 | -1.36% |
| 2026-06-02 | 6.81 | 6.88 | 6.62 | 6.64 | 6.64 | qfq | 12,434,470 | 82,940,473 | -2.64% |
| 2026-06-01 | 6.62 | 6.88 | 6.62 | 6.82 | 6.82 | qfq | 15,549,555 | 105,622,487 | 2.87% |
| 2026-05-29 | 6.83 | 6.87 | 6.61 | 6.63 | 6.63 | qfq | 15,664,225 | 104,921,354 | -2.93% |
| 2026-05-28 | 6.77 | 6.94 | 6.69 | 6.83 | 6.83 | qfq | 16,131,045 | 110,252,367 | 0.89% |
| 2026-05-27 | 7.09 | 7.09 | 6.73 | 6.77 | 6.77 | qfq | 20,910,070 | 142,612,145 | -4.38% |
| 2026-05-26 | 7.05 | 7.18 | 6.90 | 7.08 | 7.08 | qfq | 20,969,902 | 147,999,431 | 0.14% |
| 2026-05-25 | 7.09 | 7.24 | 6.99 | 7.07 | 7.07 | qfq | 15,150,805 | 107,529,230 | -0.84% |
| 2026-05-22 | 7.05 | 7.21 | 7.04 | 7.13 | 7.13 | qfq | 20,317,280 | 144,894,538 | 1.57% |
| 2026-05-21 | 7.29 | 7.33 | 6.99 | 7.02 | 7.02 | qfq | 26,652,975 | 190,496,974 | -3.97% |
| 2026-05-20 | 7.46 | 7.48 | 7.22 | 7.31 | 7.31 | qfq | 25,697,440 | 188,098,701 | -3.18% |
| 2026-05-19 | 7.19 | 7.70 | 7.17 | 7.55 | 7.55 | qfq | 42,521,730 | 318,435,858 | 3.57% |
| 2026-05-18 | 7.25 | 7.35 | 7.06 | 7.29 | 7.19 | qfq | 24,262,049 | 174,114,120 | 0.00% |
| 2026-05-15 | 7.28 | 7.43 | 7.23 | 7.29 | 7.19 | qfq | 19,042,860 | 139,644,016 | -0.55% |
| 2026-05-14 | 7.38 | 7.57 | 7.32 | 7.33 | 7.23 | qfq | 20,375,010 | 151,057,025 | -1.61% |
| 2026-05-13 | 7.39 | 7.50 | 7.34 | 7.45 | 7.35 | qfq | 19,536,360 | 145,141,424 | 0.95% |
| 2026-05-12 | 7.50 | 7.54 | 7.31 | 7.38 | 7.28 | qfq | 25,862,075 | 191,061,607 | -2.12% |
| 2026-05-11 | 7.65 | 7.68 | 7.44 | 7.54 | 7.44 | qfq | 35,810,465 | 268,337,442 | -1.44% |
| 2026-05-08 | 7.42 | 7.66 | 7.38 | 7.65 | 7.55 | qfq | 38,179,426 | 289,491,603 | 2.68% |
| 2026-05-07 | 7.53 | 7.59 | 7.38 | 7.45 | 7.35 | qfq | 29,386,050 | 218,977,275 | -1.32% |
| 2026-05-06 | 7.34 | 7.55 | 7.32 | 7.55 | 7.45 | qfq | 39,973,355 | 299,384,759 | 2.03% |
| 2026-04-30 | 7.36 | 7.64 | 7.33 | 7.40 | 7.30 | qfq | 40,331,785 | 301,269,121 | 0.27% |
| 2026-04-29 | 7.36 | 7.56 | 7.30 | 7.38 | 7.28 | qfq | 46,606,316 | 345,741,658 | 0.00% |
| 2026-04-28 | 7.45 | 7.63 | 7.30 | 7.38 | 7.28 | qfq | 58,652,805 | 433,551,274 | -2.77% |
| 2026-04-27 | 7.49 | 7.85 | 7.33 | 7.59 | 7.49 | qfq | 90,352,151 | 688,588,852 | 2.15% |
| 2026-04-24 | 7.17 | 7.49 | 7.10 | 7.43 | 7.33 | qfq | 90,563,570 | 667,369,202 | 2.48% |
| 2026-04-23 | 7.14 | 7.31 | 7.05 | 7.25 | 7.15 | qfq | 82,742,763 | 593,098,672 | 0.55% |
| 2026-04-22 | 7.36 | 7.59 | 7.05 | 7.21 | 7.11 | qfq | 131,573,014 | 955,169,059 | 4.49% |
| 2026-04-21 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | qfq | 18,397,200 | 126,940,680 | 10.05% |
| 2026-04-20 | 6.20 | 6.28 | 6.17 | 6.27 | 6.18 | qfq | 12,927,300 | 80,677,325 | 1.13% |
| 2026-04-17 | 6.29 | 6.29 | 6.15 | 6.20 | 6.11 | qfq | 15,639,425 | 96,905,674 | -1.74% |
| 2026-04-16 | 6.34 | 6.36 | 6.22 | 6.31 | 6.22 | qfq | 19,903,470 | 124,697,740 | -0.63% |
| 2026-04-15 | 6.46 | 6.48 | 6.33 | 6.35 | 6.26 | qfq | 17,816,250 | 113,425,166 | -1.55% |
| 2026-04-14 | 6.44 | 6.58 | 6.37 | 6.45 | 6.36 | qfq | 22,499,470 | 144,788,567 | 0.78% |
| 2026-04-13 | 6.57 | 6.60 | 6.36 | 6.40 | 6.31 | qfq | 28,948,393 | 185,916,679 | -2.14% |
| 2026-04-10 | 6.70 | 6.81 | 6.53 | 6.54 | 6.45 | qfq | 46,403,777 | 309,287,701 | -3.25% |
| 2026-04-09 | 6.76 | 6.88 | 6.56 | 6.76 | 6.67 | qfq | 56,763,877 | 382,591,356 | -1.17% |
| 2026-04-08 | 6.64 | 6.99 | 6.54 | 6.84 | 6.75 | qfq | 80,786,575 | 549,876,037 | 2.24% |
| 2026-04-07 | 6.27 | 6.70 | 6.25 | 6.69 | 6.60 | qfq | 41,164,060 | 268,718,796 | 6.70% |
| 2026-04-03 | 6.19 | 6.33 | 6.04 | 6.27 | 6.18 | qfq | 19,962,405 | 124,025,904 | 1.13% |
| 2026-04-02 | 6.23 | 6.27 | 6.17 | 6.20 | 6.11 | qfq | 8,355,560 | 51,998,903 | -0.96% |
| 2026-04-01 | 6.24 | 6.28 | 6.20 | 6.26 | 6.17 | qfq | 11,102,625 | 69,228,440 | 1.62% |
| 2026-03-31 | 6.24 | 6.30 | 6.15 | 6.16 | 6.08 | qfq | 11,233,550 | 70,052,198 | -1.44% |
| 2026-03-30 | 6.07 | 6.28 | 6.06 | 6.25 | 6.16 | qfq | 10,684,200 | 66,187,704 | 1.30% |
| 2026-03-27 | 6.05 | 6.18 | 6.01 | 6.17 | 6.09 | qfq | 7,879,075 | 48,328,129 | 0.98% |
| 2026-03-26 | 6.14 | 6.23 | 6.09 | 6.11 | 6.03 | qfq | 10,361,199 | 63,814,533 | -0.49% |
| 2026-03-25 | 6.02 | 6.15 | 5.99 | 6.14 | 6.06 | qfq | 12,217,600 | 74,178,610 | 2.16% |
| 2026-03-24 | 5.90 | 6.01 | 5.81 | 6.01 | 5.93 | qfq | 15,080,430 | 89,179,878 | 3.26% |
| 2026-03-23 | 5.91 | 6.03 | 5.77 | 5.82 | 5.74 | qfq | 18,477,000 | 108,671,781 | -3.96% |
| 2026-03-20 | 6.15 | 6.22 | 6.06 | 6.06 | 5.98 | qfq | 12,882,405 | 79,033,365 | -0.98% |
| 2026-03-19 | 6.33 | 6.37 | 6.10 | 6.12 | 6.04 | qfq | 20,536,100 | 127,201,190 | -4.52% |
| 2026-03-18 | 6.31 | 6.44 | 6.26 | 6.41 | 6.32 | qfq | 18,019,940 | 114,182,771 | 3.22% |
| 2026-03-17 | 6.34 | 6.37 | 6.20 | 6.21 | 6.12 | qfq | 11,186,100 | 70,417,465 | -2.20% |
| 2026-03-16 | 6.26 | 6.36 | 6.23 | 6.35 | 6.26 | qfq | 10,580,075 | 66,747,927 | 1.44% |
| 2026-03-13 | 6.27 | 6.36 | 6.24 | 6.26 | 6.17 | qfq | 7,935,000 | 50,064,340 | -0.48% |
| 2026-03-12 | 6.39 | 6.40 | 6.27 | 6.29 | 6.20 | qfq | 9,730,260 | 61,505,254 | -1.56% |
| 2026-03-11 | 6.39 | 6.44 | 6.28 | 6.39 | 6.30 | qfq | 8,027,380 | 51,108,382 | -0.16% |
| 2026-03-10 | 6.35 | 6.42 | 6.35 | 6.40 | 6.31 | qfq | 7,254,685 | 46,324,858 | 1.11% |
| 2026-03-09 | 6.34 | 6.36 | 6.23 | 6.33 | 6.24 | qfq | 9,809,945 | 61,789,426 | -0.94% |
| 2026-03-06 | 6.24 | 6.40 | 6.23 | 6.39 | 6.30 | qfq | 8,697,855 | 55,297,544 | 1.75% |
| 2026-03-05 | 6.29 | 6.34 | 6.23 | 6.28 | 6.19 | qfq | 9,340,370 | 58,784,999 | 1.29% |
| 2026-03-04 | 6.20 | 6.30 | 6.15 | 6.20 | 6.11 | qfq | 11,377,456 | 70,719,928 | -0.32% |
| 2026-03-03 | 6.43 | 6.49 | 6.22 | 6.22 | 6.13 | qfq | 15,661,525 | 99,351,840 | -3.27% |
| 2026-03-02 | 6.61 | 6.64 | 6.37 | 6.43 | 6.34 | qfq | 20,946,500 | 135,468,004 | -4.32% |
| 2026-02-27 | 6.68 | 6.72 | 6.63 | 6.72 | 6.63 | qfq | 9,720,460 | 64,912,621 | 0.75% |
| 2026-02-26 | 6.79 | 6.79 | 6.66 | 6.67 | 6.58 | qfq | 12,960,475 | 86,929,288 | -1.77% |
| 2026-02-25 | 6.73 | 6.82 | 6.71 | 6.79 | 6.70 | qfq | 11,948,660 | 81,114,225 | 0.89% |
| 2026-02-24 | 6.64 | 6.73 | 6.63 | 6.73 | 6.64 | qfq | 10,328,300 | 69,095,257 | 1.97% |
| 2026-02-13 | 6.64 | 6.74 | 6.59 | 6.60 | 6.51 | qfq | 10,368,800 | 69,109,285 | -0.60% |
| 2026-02-12 | 6.70 | 6.75 | 6.63 | 6.64 | 6.55 | qfq | 9,992,500 | 66,707,050 | -1.19% |
| 2026-02-11 | 6.81 | 6.81 | 6.70 | 6.72 | 6.63 | qfq | 10,422,000 | 70,513,963 | -0.44% |
| 2026-02-10 | 6.82 | 6.82 | 6.75 | 6.75 | 6.66 | qfq | 11,329,100 | 76,794,057 | -1.17% |
| 2026-02-09 | 6.75 | 6.83 | 6.75 | 6.83 | 6.74 | qfq | 17,481,780 | 118,866,380 | 1.49% |
| 2026-02-06 | 6.69 | 6.82 | 6.66 | 6.73 | 6.64 | qfq | 17,032,465 | 115,111,013 | -0.15% |
| 2026-02-05 | 6.66 | 6.82 | 6.65 | 6.74 | 6.65 | qfq | 16,663,705 | 112,642,200 | 0.30% |
| 2026-02-04 | 6.59 | 6.73 | 6.55 | 6.72 | 6.63 | qfq | 13,979,595 | 93,312,630 | 1.97% |
| 2026-02-03 | 6.50 | 6.59 | 6.49 | 6.59 | 6.50 | qfq | 12,780,100 | 83,786,168 | 2.01% |
| 2026-02-02 | 6.48 | 6.65 | 6.44 | 6.46 | 6.37 | qfq | 18,227,550 | 119,763,992 | -1.52% |
| 2026-01-30 | 6.53 | 6.59 | 6.47 | 6.56 | 6.47 | qfq | 15,283,690 | 99,912,105 | 0.46% |
| 2026-01-29 | 6.55 | 6.68 | 6.50 | 6.53 | 6.44 | qfq | 16,280,832 | 107,303,321 | -1.06% |
| 2026-01-28 | 6.66 | 6.69 | 6.58 | 6.60 | 6.51 | qfq | 14,312,755 | 94,677,431 | -1.35% |
| 2026-01-27 | 6.79 | 6.79 | 6.57 | 6.69 | 6.60 | qfq | 17,334,102 | 115,352,082 | -1.62% |
| 2026-01-26 | 6.93 | 6.96 | 6.75 | 6.80 | 6.71 | qfq | 21,491,166 | 146,493,144 | -1.45% |
| 2026-01-23 | 6.74 | 6.90 | 6.72 | 6.90 | 6.81 | qfq | 23,875,095 | 163,471,819 | 2.53% |
| 2026-01-22 | 6.64 | 6.75 | 6.60 | 6.73 | 6.64 | qfq | 18,014,925 | 120,546,814 | 1.36% |
| 2026-01-21 | 6.60 | 6.66 | 6.51 | 6.64 | 6.55 | qfq | 15,415,940 | 101,991,364 | 0.00% |
| 2026-01-20 | 6.75 | 6.75 | 6.59 | 6.64 | 6.55 | qfq | 20,943,110 | 139,231,039 | -1.63% |
| 2026-01-19 | 6.63 | 6.76 | 6.60 | 6.75 | 6.66 | qfq | 19,523,135 | 130,966,374 | 1.66% |
| 2026-01-16 | 6.76 | 6.77 | 6.60 | 6.64 | 6.55 | qfq | 23,018,386 | 153,316,301 | -1.48% |
| 2026-01-15 | 6.88 | 6.88 | 6.69 | 6.74 | 6.65 | qfq | 26,571,385 | 179,713,245 | -2.46% |
| 2026-01-14 | 6.88 | 7.02 | 6.78 | 6.91 | 6.82 | qfq | 38,414,726 | 265,918,988 | 0.14% |
| 2026-01-13 | 7.21 | 7.26 | 6.88 | 6.90 | 6.81 | qfq | 44,189,620 | 310,787,193 | -4.17% |
| 2026-01-12 | 6.98 | 7.21 | 6.96 | 7.20 | 7.10 | qfq | 49,266,092 | 351,824,217 | 3.15% |
| 2026-01-09 | 7.00 | 7.05 | 6.87 | 6.98 | 6.88 | qfq | 38,932,855 | 270,879,709 | 0.29% |
| 2026-01-08 | 7.05 | 7.07 | 6.92 | 6.96 | 6.86 | qfq | 39,981,910 | 279,421,925 | -1.28% |
| 2026-01-07 | 6.91 | 7.12 | 6.88 | 7.05 | 6.95 | qfq | 49,955,814 | 349,843,781 | 1.00% |
| 2026-01-06 | 6.96 | 7.03 | 6.80 | 6.98 | 6.88 | qfq | 67,774,342 | 467,456,105 | -0.43% |
| 2026-01-05 | 6.70 | 7.12 | 6.60 | 7.01 | 6.91 | qfq | 81,437,025 | 563,805,649 | 5.57% |
| 2025-12-31 | 6.89 | 6.99 | 6.62 | 6.64 | 6.55 | qfq | 103,296,059 | 694,338,979 | -7.00% |
| 2025-12-30 | 7.14 | 7.18 | 7.14 | 7.14 | 7.04 | qfq | 22,055,100 | 157,478,679 | -9.96% |
| 2025-12-29 | 7.93 | 8.15 | 7.93 | 7.93 | 7.82 | qfq | 29,832,100 | 236,966,251 | -9.99% |
| 2025-12-26 | 8.01 | 8.81 | 7.84 | 8.81 | 8.69 | qfq | 123,087,271 | 1,037,778,673 | 9.99% |
| 2025-12-25 | 8.59 | 8.63 | 7.88 | 8.01 | 7.90 | qfq | 116,690,095 | 952,186,671 | -2.79% |
| 2025-12-24 | 7.70 | 8.24 | 7.52 | 8.24 | 8.13 | qfq | 54,639,190 | 435,227,046 | 10.01% |
| 2025-12-23 | 7.51 | 7.77 | 7.37 | 7.49 | 7.39 | qfq | 83,145,692 | 625,661,086 | 2.60% |
| 2025-12-22 | 7.18 | 7.44 | 7.05 | 7.30 | 7.20 | qfq | 65,435,870 | 472,203,550 | 3.84% |
| 2025-12-19 | 6.77 | 7.19 | 6.70 | 7.03 | 6.93 | qfq | 89,884,535 | 626,577,880 | 4.93% |
| 2025-12-18 | 6.58 | 6.86 | 6.58 | 6.70 | 6.61 | qfq | 77,258,324 | 519,642,363 | 0.75% |
| 2025-12-17 | 7.04 | 7.19 | 6.62 | 6.65 | 6.56 | qfq | 116,263,063 | 789,922,622 | -9.65% |
| 2025-12-16 | 8.16 | 8.27 | 7.36 | 7.36 | 7.26 | qfq | 110,508,600 | 854,590,174 | -10.02% |
| 2025-12-15 | 7.60 | 8.32 | 7.59 | 8.18 | 8.07 | qfq | 177,460,384 | 1,447,140,188 | 8.20% |
| 2025-12-12 | 7.52 | 8.01 | 7.37 | 7.56 | 7.46 | qfq | 80,657,792 | 618,424,125 | -2.20% |
| 2025-12-11 | 8.56 | 8.79 | 7.70 | 7.73 | 7.62 | qfq | 130,345,738 | 1,047,574,174 | -9.59% |
| 2025-12-10 | 9.57 | 9.57 | 8.46 | 8.55 | 8.43 | qfq | 186,745,946 | 1,711,234,147 | -1.72% |
| 2025-12-09 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | qfq | 7,672,505 | 66,750,794 | 9.99% |
| 2025-12-08 | 7.22 | 7.91 | 7.09 | 7.91 | 7.80 | qfq | 45,941,311 | 351,496,638 | 10.01% |
| 2025-12-05 | 6.50 | 7.19 | 6.35 | 7.19 | 7.09 | qfq | 55,913,941 | 382,590,424 | 9.94% |
| 2025-12-04 | 6.68 | 6.84 | 6.54 | 6.54 | 6.45 | qfq | 32,074,935 | 212,998,021 | -2.97% |
| 2025-12-03 | 6.71 | 6.92 | 6.69 | 6.74 | 6.65 | qfq | 35,574,190 | 240,959,434 | -1.17% |
| 2025-12-02 | 6.67 | 6.97 | 6.60 | 6.82 | 6.73 | qfq | 45,890,015 | 313,016,760 | 1.04% |
| 2025-12-01 | 6.85 | 6.85 | 6.69 | 6.75 | 6.66 | qfq | 44,244,157 | 298,173,977 | -2.32% |
| 2025-11-28 | 6.66 | 7.29 | 6.61 | 6.91 | 6.82 | qfq | 64,680,288 | 448,291,640 | 4.22% |
| 2025-11-27 | 6.74 | 6.79 | 6.59 | 6.63 | 6.54 | qfq | 44,978,489 | 299,291,433 | -2.21% |
| 2025-11-26 | 6.99 | 7.17 | 6.66 | 6.78 | 6.69 | qfq | 94,030,224 | 646,631,560 | -1.45% |
| 2025-11-25 | 6.30 | 6.88 | 6.24 | 6.88 | 6.79 | qfq | 40,596,669 | 273,746,312 | 10.08% |
| 2025-11-24 | 6.39 | 6.58 | 6.04 | 6.25 | 6.16 | qfq | 41,814,785 | 260,769,800 | 2.29% |
| 2025-11-21 | 6.30 | 6.54 | 6.11 | 6.11 | 6.03 | qfq | 55,183,859 | 348,295,525 | -6.72% |
| 2025-11-20 | 6.26 | 6.84 | 6.23 | 6.55 | 6.46 | qfq | 76,894,979 | 515,318,562 | 5.31% |
| 2025-11-19 | 6.33 | 6.44 | 6.16 | 6.22 | 6.13 | qfq | 21,135,055 | 132,269,786 | -1.27% |
| 2025-11-18 | 6.55 | 6.61 | 6.22 | 6.30 | 6.21 | qfq | 40,433,791 | 256,379,405 | -5.12% |
| 2025-11-17 | 6.44 | 6.77 | 6.39 | 6.64 | 6.55 | qfq | 52,418,050 | 345,380,680 | 2.63% |
| 2025-11-14 | 6.40 | 6.79 | 6.29 | 6.47 | 6.38 | qfq | 46,169,475 | 299,062,003 | 0.47% |
| 2025-11-13 | 6.43 | 6.51 | 6.33 | 6.44 | 6.35 | qfq | 35,359,195 | 226,137,238 | -1.08% |
| 2025-11-12 | 6.24 | 6.57 | 6.20 | 6.51 | 6.42 | qfq | 53,134,962 | 342,719,019 | 4.33% |
| 2025-11-11 | 6.28 | 6.30 | 6.20 | 6.24 | 6.15 | qfq | 21,993,875 | 137,208,686 | -0.32% |
| 2025-11-10 | 6.20 | 6.30 | 6.11 | 6.26 | 6.17 | qfq | 35,202,005 | 218,515,747 | 0.97% |
| 2025-11-07 | 6.18 | 6.28 | 6.14 | 6.20 | 6.11 | qfq | 39,852,459 | 247,402,930 | 1.14% |
| 2025-11-06 | 6.19 | 6.22 | 6.11 | 6.13 | 6.05 | qfq | 40,299,164 | 247,717,617 | -0.81% |
| 2025-11-05 | 6.26 | 6.34 | 6.15 | 6.18 | 6.10 | qfq | 71,767,046 | 445,753,582 | -3.13% |
| 2025-11-04 | 5.81 | 6.38 | 5.79 | 6.38 | 6.29 | qfq | 90,586,594 | 568,868,651 | 10.00% |
| 2025-11-03 | 5.80 | 5.82 | 5.75 | 5.80 | 5.72 | qfq | 8,354,435 | 48,306,164 | 0.35% |
| 2025-10-31 | 5.74 | 5.80 | 5.72 | 5.78 | 5.70 | qfq | 7,277,535 | 41,898,007 | 0.87% |
| 2025-10-30 | 5.82 | 5.82 | 5.71 | 5.73 | 5.65 | qfq | 8,128,770 | 46,821,986 | -1.72% |
| 2025-10-29 | 5.84 | 5.87 | 5.72 | 5.83 | 5.75 | qfq | 14,021,861 | 81,253,401 | -0.85% |
| 2025-10-28 | 5.76 | 5.97 | 5.75 | 5.88 | 5.80 | qfq | 21,232,901 | 124,621,972 | 1.91% |
| 2025-10-27 | 5.74 | 5.80 | 5.66 | 5.77 | 5.69 | qfq | 9,073,465 | 52,032,803 | 0.52% |
| 2025-10-24 | 5.79 | 5.79 | 5.72 | 5.74 | 5.66 | qfq | 8,348,400 | 47,924,537 | -0.69% |
| 2025-10-23 | 5.69 | 5.80 | 5.68 | 5.78 | 5.70 | qfq | 10,671,510 | 61,362,193 | 1.40% |
| 2025-10-22 | 5.69 | 5.75 | 5.67 | 5.70 | 5.62 | qfq | 7,216,750 | 41,245,287 | -0.18% |
| 2025-10-21 | 5.64 | 5.74 | 5.63 | 5.71 | 5.63 | qfq | 10,591,365 | 60,381,990 | 1.24% |
| 2025-10-20 | 5.63 | 5.67 | 5.61 | 5.64 | 5.56 | qfq | 5,777,900 | 32,553,981 | 0.71% |
| 2025-10-17 | 5.71 | 5.72 | 5.58 | 5.60 | 5.52 | qfq | 8,619,165 | 48,609,261 | -1.93% |
| 2025-10-16 | 5.66 | 5.75 | 5.63 | 5.71 | 5.63 | qfq | 11,568,885 | 65,914,034 | 0.88% |
| 2025-10-15 | 5.61 | 5.67 | 5.61 | 5.66 | 5.58 | qfq | 8,912,395 | 50,328,729 | 0.53% |
| 2025-10-14 | 5.73 | 5.75 | 5.60 | 5.63 | 5.55 | qfq | 13,991,695 | 78,898,754 | -0.88% |
| 2025-10-13 | 5.38 | 5.78 | 5.32 | 5.68 | 5.60 | qfq | 24,685,473 | 138,912,396 | 3.65% |
| 2025-10-10 | 5.40 | 5.49 | 5.38 | 5.48 | 5.40 | qfq | 7,656,880 | 41,818,846 | 1.48% |
| 2025-10-09 | 5.40 | 5.44 | 5.36 | 5.40 | 5.33 | qfq | 5,307,450 | 28,603,014 | 0.00% |
| 2025-09-30 | 5.45 | 5.45 | 5.40 | 5.40 | 5.33 | qfq | 4,639,100 | 25,165,371 | -0.92% |
| 2025-09-29 | 5.40 | 5.45 | 5.31 | 5.45 | 5.38 | qfq | 6,646,285 | 35,897,122 | 0.55% |
| 2025-09-26 | 5.36 | 5.44 | 5.33 | 5.42 | 5.35 | qfq | 5,548,335 | 29,911,330 | 0.74% |
| 2025-09-25 | 5.42 | 5.46 | 5.38 | 5.38 | 5.31 | qfq | 6,000,870 | 32,478,051 | -1.10% |
| 2025-09-24 | 5.38 | 5.44 | 5.36 | 5.44 | 5.37 | qfq | 5,922,703 | 32,040,735 | 0.55% |
| 2025-09-23 | 5.50 | 5.50 | 5.31 | 5.41 | 5.34 | qfq | 11,200,584 | 60,173,841 | -1.28% |
| 2025-09-22 | 5.52 | 5.54 | 5.45 | 5.48 | 5.40 | qfq | 6,142,161 | 33,642,672 | -0.90% |
| 2025-09-19 | 5.61 | 5.61 | 5.49 | 5.53 | 5.45 | qfq | 9,469,690 | 52,416,076 | -0.72% |
| 2025-09-18 | 5.73 | 5.74 | 5.55 | 5.57 | 5.49 | qfq | 11,273,409 | 63,580,386 | -2.79% |
| 2025-09-17 | 5.70 | 5.77 | 5.67 | 5.73 | 5.65 | qfq | 9,581,510 | 54,914,069 | 0.70% |
| 2025-09-16 | 5.64 | 5.70 | 5.61 | 5.69 | 5.61 | qfq | 8,384,030 | 47,472,790 | 1.25% |
| 2025-09-15 | 5.65 | 5.66 | 5.59 | 5.62 | 5.54 | qfq | 6,495,886 | 36,501,177 | -0.71% |
| 2025-09-12 | 5.64 | 5.73 | 5.61 | 5.66 | 5.58 | qfq | 9,091,161 | 51,546,604 | 0.35% |
| 2025-09-11 | 5.60 | 5.65 | 5.53 | 5.64 | 5.56 | qfq | 8,238,805 | 46,049,397 | 0.36% |
| 2025-09-10 | 5.58 | 5.63 | 5.58 | 5.62 | 5.54 | qfq | 6,014,706 | 33,732,109 | 0.36% |
| 2025-09-09 | 5.59 | 5.63 | 5.55 | 5.60 | 5.52 | qfq | 7,065,705 | 39,513,952 | 0.18% |
| 2025-09-08 | 5.57 | 5.62 | 5.55 | 5.59 | 5.51 | qfq | 7,730,380 | 43,136,450 | 0.36% |
| 2025-09-05 | 5.54 | 5.57 | 5.47 | 5.57 | 5.49 | qfq | 8,725,670 | 48,231,894 | 1.09% |
| 2025-09-04 | 5.46 | 5.55 | 5.43 | 5.51 | 5.43 | qfq | 10,891,080 | 59,860,534 | 0.92% |
| 2025-09-03 | 5.57 | 5.59 | 5.40 | 5.46 | 5.39 | qfq | 10,195,746 | 56,019,942 | -1.97% |
| 2025-09-02 | 5.65 | 5.66 | 5.50 | 5.57 | 5.49 | qfq | 10,845,119 | 60,265,922 | -1.42% |
| 2025-09-01 | 5.56 | 5.71 | 5.52 | 5.65 | 5.57 | qfq | 11,504,345 | 64,634,526 | 1.25% |
| 2025-08-29 | 5.65 | 5.67 | 5.58 | 5.58 | 5.50 | qfq | 10,547,215 | 59,266,789 | -1.24% |
| 2025-08-28 | 5.70 | 5.76 | 5.46 | 5.65 | 5.57 | qfq | 23,521,212 | 131,802,114 | -1.40% |
| 2025-08-27 | 5.92 | 5.92 | 5.72 | 5.73 | 5.65 | qfq | 15,291,199 | 89,048,191 | -3.21% |
| 2025-08-26 | 5.83 | 5.95 | 5.82 | 5.92 | 5.84 | qfq | 14,404,480 | 85,030,456 | 1.20% |
| 2025-08-25 | 5.88 | 5.90 | 5.82 | 5.85 | 5.77 | qfq | 16,598,275 | 97,076,269 | 0.00% |
| 2025-08-22 | 5.85 | 5.98 | 5.79 | 5.85 | 5.77 | qfq | 18,625,424 | 109,422,645 | 0.00% |
| 2025-08-21 | 5.82 | 5.91 | 5.79 | 5.85 | 5.77 | qfq | 16,168,185 | 94,678,108 | 0.69% |
| 2025-08-20 | 5.71 | 5.81 | 5.70 | 5.81 | 5.73 | qfq | 12,063,115 | 69,469,303 | 1.57% |
| 2025-08-19 | 5.71 | 5.74 | 5.68 | 5.72 | 5.64 | qfq | 9,372,880 | 53,544,801 | 0.18% |
| 2025-08-18 | 5.72 | 5.77 | 5.70 | 5.71 | 5.63 | qfq | 12,812,635 | 73,470,115 | 0.00% |
| 2025-08-15 | 5.69 | 5.75 | 5.69 | 5.71 | 5.63 | qfq | 7,816,450 | 44,690,075 | 0.18% |
| 2025-08-14 | 5.81 | 5.82 | 5.69 | 5.70 | 5.62 | qfq | 8,365,055 | 48,104,636 | -1.72% |
| 2025-08-13 | 5.85 | 5.85 | 5.78 | 5.80 | 5.72 | qfq | 8,605,670 | 49,947,361 | -0.68% |
| 2025-08-12 | 5.86 | 5.88 | 5.81 | 5.84 | 5.76 | qfq | 6,554,400 | 38,239,287 | 0.00% |
| 2025-08-11 | 5.81 | 5.85 | 5.75 | 5.84 | 5.76 | qfq | 10,943,036 | 63,592,986 | 0.69% |
| 2025-08-08 | 5.72 | 5.83 | 5.71 | 5.80 | 5.72 | qfq | 9,034,239 | 52,185,330 | 1.05% |
| 2025-08-07 | 5.79 | 5.80 | 5.71 | 5.74 | 5.66 | qfq | 7,987,381 | 45,844,082 | -0.52% |
| 2025-08-06 | 5.75 | 5.86 | 5.72 | 5.77 | 5.69 | qfq | 11,977,818 | 69,236,260 | 0.35% |
| 2025-08-05 | 5.68 | 5.83 | 5.68 | 5.75 | 5.67 | qfq | 12,132,265 | 69,862,476 | 1.41% |
| 2025-08-04 | 5.61 | 5.69 | 5.60 | 5.67 | 5.59 | qfq | 5,321,995 | 30,045,497 | 0.53% |
| 2025-08-01 | 5.60 | 5.66 | 5.58 | 5.64 | 5.56 | qfq | 7,066,475 | 39,808,908 | 1.08% |
| 2025-07-31 | 5.68 | 5.70 | 5.56 | 5.58 | 5.50 | qfq | 8,763,480 | 49,249,825 | -1.93% |
| 2025-07-30 | 5.71 | 5.74 | 5.66 | 5.69 | 5.61 | qfq | 7,648,755 | 43,651,864 | -0.35% |
| 2025-07-29 | 5.78 | 5.79 | 5.65 | 5.71 | 5.63 | qfq | 10,524,710 | 60,015,596 | -1.04% |
| 2025-07-28 | 5.76 | 5.78 | 5.70 | 5.77 | 5.69 | qfq | 8,755,507 | 50,221,984 | 0.17% |
| 2025-07-25 | 5.77 | 5.79 | 5.72 | 5.76 | 5.68 | qfq | 8,262,652 | 47,584,765 | 0.00% |
| 2025-07-24 | 5.69 | 5.76 | 5.68 | 5.76 | 5.68 | qfq | 9,649,402 | 55,246,047 | 1.05% |
| 2025-07-23 | 5.72 | 5.78 | 5.70 | 5.70 | 5.62 | qfq | 11,973,030 | 68,778,409 | -0.18% |
| 2025-07-22 | 5.72 | 5.74 | 5.65 | 5.71 | 5.63 | qfq | 8,892,380 | 50,662,540 | -0.17% |
| 2025-07-21 | 5.62 | 5.72 | 5.61 | 5.72 | 5.64 | qfq | 8,622,110 | 49,005,889 | 1.60% |
| 2025-07-18 | 5.66 | 5.69 | 5.61 | 5.63 | 5.55 | qfq | 7,196,375 | 40,533,541 | -0.35% |
| 2025-07-17 | 5.64 | 5.68 | 5.61 | 5.65 | 5.57 | qfq | 7,185,735 | 40,526,982 | 0.18% |
| 2025-07-16 | 5.58 | 5.67 | 5.57 | 5.64 | 5.56 | qfq | 8,226,550 | 46,314,203 | 1.08% |
| 2025-07-15 | 5.65 | 5.66 | 5.53 | 5.58 | 5.50 | qfq | 9,385,725 | 52,347,784 | -1.24% |
| 2025-07-14 | 5.61 | 5.66 | 5.60 | 5.65 | 5.57 | qfq | 6,755,957 | 38,070,084 | 0.36% |
| 2025-07-11 | 5.65 | 5.69 | 5.60 | 5.63 | 5.55 | qfq | 7,898,265 | 44,516,218 | -0.35% |
| 2025-07-10 | 5.61 | 5.66 | 5.59 | 5.65 | 5.57 | qfq | 7,591,865 | 42,726,208 | -0.88% |
| 2025-07-09 | 5.70 | 5.75 | 5.68 | 5.70 | 5.52 | qfq | 9,162,205 | 52,388,377 | -0.18% |
| 2025-07-08 | 5.64 | 5.74 | 5.64 | 5.71 | 5.53 | qfq | 9,335,985 | 53,200,476 | 1.06% |
| 2025-07-07 | 5.54 | 5.65 | 5.53 | 5.65 | 5.47 | qfq | 10,148,300 | 57,038,492 | 1.80% |
| 2025-07-04 | 5.59 | 5.63 | 5.54 | 5.55 | 5.38 | qfq | 9,522,755 | 53,157,861 | -0.89% |
| 2025-07-03 | 5.57 | 5.60 | 5.54 | 5.60 | 5.43 | qfq | 7,744,795 | 43,170,951 | 0.72% |
| 2025-07-02 | 5.55 | 5.57 | 5.51 | 5.56 | 5.39 | qfq | 5,887,434 | 32,638,108 | 0.00% |
| 2025-07-01 | 5.58 | 5.60 | 5.52 | 5.56 | 5.39 | qfq | 6,395,030 | 35,478,502 | -0.18% |
| 2025-06-30 | 5.55 | 5.58 | 5.50 | 5.57 | 5.40 | qfq | 6,642,287 | 36,862,495 | 0.36% |
| 2025-06-27 | 5.53 | 5.57 | 5.52 | 5.55 | 5.38 | qfq | 6,640,570 | 36,821,138 | 0.36% |
| 2025-06-26 | 5.54 | 5.59 | 5.52 | 5.53 | 5.36 | qfq | 8,110,080 | 45,003,757 | -0.54% |
| 2025-06-25 | 5.48 | 5.67 | 5.48 | 5.56 | 5.39 | qfq | 14,313,648 | 79,676,974 | 1.46% |
| 2025-06-24 | 5.36 | 5.49 | 5.33 | 5.48 | 5.31 | qfq | 9,779,235 | 53,215,953 | 2.24% |
| 2025-06-23 | 5.29 | 5.36 | 5.25 | 5.36 | 5.19 | qfq | 5,739,242 | 30,492,561 | 0.75% |
| 2025-06-20 | 5.31 | 5.36 | 5.30 | 5.32 | 5.15 | qfq | 6,575,845 | 35,056,522 | 0.19% |
| 2025-06-19 | 5.46 | 5.48 | 5.29 | 5.31 | 5.15 | qfq | 13,757,334 | 73,886,827 | -3.10% |
| 2025-06-18 | 5.42 | 5.65 | 5.40 | 5.48 | 5.31 | qfq | 19,294,926 | 106,865,926 | 0.92% |
| 2025-06-17 | 5.49 | 5.49 | 5.41 | 5.43 | 5.26 | qfq | 8,261,000 | 44,916,643 | -0.91% |
| 2025-06-16 | 5.45 | 5.48 | 5.42 | 5.48 | 5.31 | qfq | 6,169,725 | 33,654,938 | 0.55% |
| 2025-06-13 | 5.57 | 5.59 | 5.44 | 5.45 | 5.28 | qfq | 11,407,165 | 62,822,164 | -2.85% |
| 2025-06-12 | 5.56 | 5.69 | 5.53 | 5.61 | 5.44 | qfq | 12,596,202 | 70,595,292 | 0.54% |
| 2025-06-11 | 5.55 | 5.58 | 5.53 | 5.58 | 5.41 | qfq | 7,818,675 | 43,505,644 | 0.54% |
| 2025-06-10 | 5.64 | 5.65 | 5.49 | 5.55 | 5.38 | qfq | 15,008,670 | 83,481,092 | -1.60% |
| 2025-06-09 | 5.60 | 5.65 | 5.59 | 5.64 | 5.47 | qfq | 8,448,535 | 47,521,195 | 1.26% |
| 2025-06-06 | 5.64 | 5.67 | 5.53 | 5.57 | 5.40 | qfq | 11,703,900 | 65,253,139 | -1.24% |
| 2025-06-05 | 5.68 | 5.89 | 5.62 | 5.64 | 5.47 | qfq | 19,154,091 | 109,203,333 | -1.05% |
| 2025-06-04 | 5.39 | 5.79 | 5.36 | 5.70 | 5.52 | qfq | 30,626,683 | 171,771,236 | 5.75% |
| 2025-06-03 | 5.37 | 5.43 | 5.33 | 5.39 | 5.22 | qfq | 5,694,819 | 30,695,589 | 0.56% |
| 2025-05-30 | 5.44 | 5.51 | 5.36 | 5.36 | 5.19 | qfq | 7,757,675 | 41,945,129 | -2.01% |
| 2025-05-29 | 5.41 | 5.50 | 5.40 | 5.47 | 5.30 | qfq | 7,394,170 | 40,413,276 | 0.74% |
| 2025-05-28 | 5.47 | 5.50 | 5.40 | 5.43 | 5.26 | qfq | 10,590,253 | 57,577,402 | -1.09% |
| 2025-05-27 | 5.33 | 5.58 | 5.33 | 5.49 | 5.32 | qfq | 20,418,089 | 111,608,639 | 2.43% |
| 2025-05-26 | 5.34 | 5.37 | 5.29 | 5.36 | 5.19 | qfq | 5,682,580 | 30,322,445 | 0.37% |
| 2025-05-23 | 5.42 | 5.45 | 5.32 | 5.34 | 5.17 | qfq | 7,471,900 | 40,228,122 | -1.48% |
| 2025-05-22 | 5.51 | 5.57 | 5.41 | 5.42 | 5.25 | qfq | 7,805,200 | 42,587,737 | -1.99% |
| 2025-05-21 | 5.54 | 5.54 | 5.46 | 5.53 | 5.36 | qfq | 6,981,585 | 38,414,799 | -0.18% |
| 2025-05-20 | 5.48 | 5.55 | 5.45 | 5.54 | 5.37 | qfq | 6,991,919 | 38,612,864 | 0.91% |
| 2025-05-19 | 5.44 | 5.50 | 5.40 | 5.49 | 5.32 | qfq | 7,666,760 | 41,785,196 | 0.73% |
| 2025-05-16 | 5.44 | 5.48 | 5.41 | 5.45 | 5.28 | qfq | 5,647,355 | 30,743,318 | 0.00% |
| 2025-05-15 | 5.47 | 5.50 | 5.40 | 5.45 | 5.28 | qfq | 7,475,329 | 40,717,059 | -0.73% |
| 2025-05-14 | 5.50 | 5.52 | 5.40 | 5.49 | 5.32 | qfq | 9,668,370 | 52,715,964 | 0.00% |
| 2025-05-13 | 5.54 | 5.59 | 5.48 | 5.49 | 5.32 | qfq | 9,969,015 | 55,109,361 | -0.36% |
| 2025-05-12 | 5.54 | 5.59 | 5.48 | 5.51 | 5.34 | qfq | 9,546,340 | 52,567,225 | -0.36% |
| 2025-05-09 | 5.57 | 5.60 | 5.49 | 5.53 | 5.36 | qfq | 7,827,840 | 43,245,419 | -0.90% |
| 2025-05-08 | 5.51 | 5.59 | 5.48 | 5.58 | 5.41 | qfq | 9,876,334 | 54,914,228 | 1.27% |
| 2025-05-07 | 5.54 | 5.60 | 5.48 | 5.51 | 5.34 | qfq | 10,513,880 | 58,185,478 | 0.36% |
| 2025-05-06 | 5.47 | 5.52 | 5.45 | 5.49 | 5.32 | qfq | 9,166,855 | 50,198,519 | 1.67% |
| 2025-04-30 | 5.49 | 5.55 | 5.40 | 5.40 | 5.23 | qfq | 9,007,345 | 49,153,566 | -1.10% |
| 2025-04-29 | 5.40 | 5.48 | 5.28 | 5.46 | 5.29 | qfq | 11,873,068 | 64,106,846 | -0.73% |
| 2025-04-28 | 5.60 | 5.61 | 5.45 | 5.50 | 5.33 | qfq | 8,970,829 | 49,343,659 | -1.96% |
| 2025-04-25 | 5.63 | 5.68 | 5.59 | 5.61 | 5.44 | qfq | 7,249,400 | 40,768,596 | 0.00% |
| 2025-04-24 | 5.57 | 5.69 | 5.55 | 5.61 | 5.44 | qfq | 10,993,945 | 61,928,439 | 0.54% |
| 2025-04-23 | 5.55 | 5.67 | 5.51 | 5.58 | 5.41 | qfq | 11,512,235 | 64,430,106 | 0.90% |
| 2025-04-22 | 5.44 | 5.56 | 5.43 | 5.53 | 5.36 | qfq | 10,692,280 | 58,806,657 | 1.28% |
| 2025-04-21 | 5.41 | 5.47 | 5.37 | 5.46 | 5.29 | qfq | 7,870,810 | 42,695,320 | 1.49% |
| 2025-04-18 | 5.37 | 5.40 | 5.31 | 5.38 | 5.21 | qfq | 8,634,970 | 46,214,028 | 0.00% |
| 2025-04-17 | 5.34 | 5.46 | 5.30 | 5.38 | 5.21 | qfq | 10,794,955 | 58,368,877 | 0.00% |
| 2025-04-16 | 5.40 | 5.49 | 5.28 | 5.38 | 5.21 | qfq | 14,787,575 | 79,416,374 | -0.74% |
| 2025-04-15 | 5.37 | 5.48 | 5.29 | 5.42 | 5.25 | qfq | 15,348,483 | 82,735,284 | 1.50% |
| 2025-04-14 | 5.26 | 5.40 | 5.26 | 5.34 | 5.17 | qfq | 11,928,430 | 63,835,637 | 2.30% |
| 2025-04-11 | 5.26 | 5.32 | 5.18 | 5.22 | 5.06 | qfq | 13,603,417 | 71,315,955 | -0.95% |
| 2025-04-10 | 5.29 | 5.39 | 5.25 | 5.27 | 5.11 | qfq | 15,653,915 | 83,324,680 | 1.54% |
| 2025-04-09 | 5.13 | 5.25 | 4.83 | 5.19 | 5.03 | qfq | 16,635,529 | 84,207,285 | -0.19% |
| 2025-04-08 | 5.30 | 5.36 | 5.09 | 5.20 | 5.04 | qfq | 27,351,180 | 142,372,429 | -2.99% |
| 2025-04-07 | 5.60 | 5.66 | 5.36 | 5.36 | 5.19 | qfq | 16,621,300 | 90,191,032 | -10.07% |
| 2025-04-03 | 5.91 | 6.03 | 5.89 | 5.96 | 5.78 | qfq | 13,616,150 | 81,219,014 | -0.17% |
| 2025-04-02 | 5.84 | 6.08 | 5.82 | 5.97 | 5.78 | qfq | 17,120,330 | 102,377,575 | 2.05% |
| 2025-04-01 | 5.78 | 5.91 | 5.78 | 5.85 | 5.67 | qfq | 12,312,006 | 72,052,818 | 1.39% |
| 2025-03-31 | 5.89 | 5.97 | 5.71 | 5.77 | 5.59 | qfq | 14,941,551 | 86,860,894 | -2.70% |
| 2025-03-28 | 5.95 | 5.96 | 5.85 | 5.93 | 5.75 | qfq | 11,144,241 | 65,819,526 | 0.00% |
| 2025-03-27 | 6.00 | 6.02 | 5.90 | 5.93 | 5.75 | qfq | 12,011,900 | 71,520,456 | -1.50% |
| 2025-03-26 | 6.06 | 6.08 | 5.98 | 6.02 | 5.83 | qfq | 21,325,469 | 128,375,071 | -1.15% |
| 2025-03-25 | 5.90 | 6.12 | 5.81 | 6.09 | 5.90 | qfq | 25,253,682 | 151,275,977 | 3.05% |
| 2025-03-24 | 5.94 | 5.99 | 5.79 | 5.91 | 5.73 | qfq | 16,556,410 | 97,559,057 | -0.84% |
| 2025-03-21 | 6.03 | 6.07 | 5.92 | 5.96 | 5.78 | qfq | 16,210,000 | 96,958,363 | -1.49% |
| 2025-03-20 | 6.02 | 6.13 | 5.98 | 6.05 | 5.86 | qfq | 20,813,613 | 126,315,508 | 0.50% |
| 2025-03-19 | 6.04 | 6.08 | 5.97 | 6.02 | 5.83 | qfq | 10,200,475 | 61,281,159 | -0.33% |
| 2025-03-18 | 6.08 | 6.08 | 5.97 | 6.04 | 5.85 | qfq | 12,867,508 | 77,349,234 | 0.00% |
| 2025-03-17 | 6.09 | 6.13 | 6.00 | 6.04 | 5.85 | qfq | 19,724,973 | 119,157,655 | -0.49% |
| 2025-03-14 | 5.68 | 6.12 | 5.65 | 6.07 | 5.88 | qfq | 40,774,163 | 242,721,540 | 6.87% |
| 2025-03-13 | 5.78 | 5.82 | 5.59 | 5.68 | 5.50 | qfq | 18,644,835 | 105,782,430 | -1.73% |
| 2025-03-12 | 5.83 | 5.90 | 5.74 | 5.78 | 5.60 | qfq | 21,911,126 | 126,854,419 | -0.17% |
| 2025-03-11 | 5.55 | 5.90 | 5.51 | 5.79 | 5.61 | qfq | 34,706,871 | 199,182,500 | 3.39% |
| 2025-03-10 | 5.58 | 5.63 | 5.55 | 5.60 | 5.43 | qfq | 9,450,420 | 52,780,118 | 0.18% |
| 2025-03-07 | 5.63 | 5.65 | 5.57 | 5.59 | 5.42 | qfq | 11,475,785 | 64,326,280 | -1.06% |
| 2025-03-06 | 5.55 | 5.65 | 5.51 | 5.65 | 5.47 | qfq | 12,393,630 | 69,388,368 | 1.99% |
| 2025-03-05 | 5.57 | 5.59 | 5.45 | 5.54 | 5.37 | qfq | 11,489,390 | 63,146,274 | -0.89% |
| 2025-03-04 | 5.55 | 5.62 | 5.53 | 5.59 | 5.42 | qfq | 7,210,627 | 40,212,488 | 0.18% |
| 2025-03-03 | 5.56 | 5.68 | 5.55 | 5.58 | 5.41 | qfq | 10,366,215 | 58,279,837 | 0.36% |
| 2025-02-28 | 5.69 | 5.75 | 5.55 | 5.56 | 5.39 | qfq | 13,687,233 | 77,129,735 | -3.14% |
| 2025-02-27 | 5.61 | 5.77 | 5.59 | 5.74 | 5.56 | qfq | 16,648,280 | 94,449,671 | 2.32% |
| 2025-02-26 | 5.53 | 5.63 | 5.52 | 5.61 | 5.44 | qfq | 11,266,175 | 63,039,890 | 1.81% |
| 2025-02-25 | 5.54 | 5.59 | 5.50 | 5.51 | 5.34 | qfq | 10,701,857 | 59,265,060 | -1.43% |
| 2025-02-24 | 5.56 | 5.63 | 5.52 | 5.59 | 5.42 | qfq | 11,453,753 | 63,817,393 | 0.36% |
| 2025-02-21 | 5.62 | 5.63 | 5.50 | 5.57 | 5.40 | qfq | 12,608,493 | 70,037,100 | -1.24% |
| 2025-02-20 | 5.61 | 5.65 | 5.54 | 5.64 | 5.47 | qfq | 10,254,235 | 57,423,008 | 0.89% |
| 2025-02-19 | 5.45 | 5.60 | 5.45 | 5.59 | 5.42 | qfq | 13,473,060 | 74,503,235 | 1.45% |
| 2025-02-18 | 5.79 | 5.79 | 5.48 | 5.51 | 5.34 | qfq | 17,972,145 | 100,906,388 | -4.84% |
| 2025-02-17 | 5.76 | 5.82 | 5.68 | 5.79 | 5.61 | qfq | 11,812,054 | 67,884,251 | 1.05% |
| 2025-02-14 | 5.81 | 5.83 | 5.72 | 5.73 | 5.55 | qfq | 12,049,385 | 69,461,639 | -1.38% |
| 2025-02-13 | 5.87 | 5.94 | 5.81 | 5.81 | 5.63 | qfq | 11,465,755 | 67,258,169 | -1.02% |
| 2025-02-12 | 5.89 | 5.94 | 5.80 | 5.87 | 5.69 | qfq | 12,259,435 | 71,769,171 | -0.34% |
| 2025-02-11 | 5.84 | 5.92 | 5.77 | 5.89 | 5.71 | qfq | 11,801,856 | 68,964,073 | 0.68% |
| 2025-02-10 | 5.75 | 5.85 | 5.75 | 5.85 | 5.67 | qfq | 12,148,590 | 70,534,359 | 1.56% |
| 2025-02-07 | 5.66 | 5.83 | 5.66 | 5.76 | 5.58 | qfq | 16,011,680 | 92,209,433 | 1.41% |
| 2025-02-06 | 5.59 | 5.68 | 5.50 | 5.68 | 5.50 | qfq | 14,491,537 | 81,029,123 | 1.25% |
| 2025-02-05 | 5.70 | 5.74 | 5.57 | 5.61 | 5.44 | qfq | 11,683,237 | 65,788,818 | -1.06% |
| 2025-01-27 | 5.65 | 5.78 | 5.65 | 5.67 | 5.49 | qfq | 9,584,111 | 54,794,379 | 0.35% |
| 2025-01-24 | 5.55 | 5.66 | 5.54 | 5.65 | 5.47 | qfq | 10,216,977 | 57,232,361 | 1.44% |
| 2025-01-23 | 5.63 | 5.71 | 5.57 | 5.57 | 5.40 | qfq | 10,936,725 | 61,766,746 | -0.18% |
| 2025-01-22 | 5.68 | 5.69 | 5.54 | 5.58 | 5.41 | qfq | 11,330,700 | 63,426,133 | -2.45% |
| 2025-01-21 | 5.80 | 5.80 | 5.64 | 5.72 | 5.54 | qfq | 11,265,900 | 64,250,892 | -0.69% |
| 2025-01-20 | 5.60 | 5.80 | 5.60 | 5.76 | 5.58 | qfq | 17,273,058 | 98,944,236 | 3.41% |
| 2025-01-17 | 5.62 | 5.64 | 5.55 | 5.57 | 5.40 | qfq | 13,005,690 | 72,723,943 | -1.24% |
| 2025-01-16 | 5.60 | 5.75 | 5.55 | 5.64 | 5.47 | qfq | 18,335,220 | 103,650,965 | 1.44% |
| 2025-01-15 | 5.55 | 5.60 | 5.47 | 5.56 | 5.39 | qfq | 17,384,920 | 96,459,420 | 0.72% |
| 2025-01-14 | 5.27 | 5.53 | 5.26 | 5.52 | 5.35 | qfq | 19,939,190 | 108,342,690 | 5.14% |
| 2025-01-13 | 5.15 | 5.27 | 5.07 | 5.25 | 5.09 | qfq | 16,067,760 | 83,525,420 | 0.38% |
| 2025-01-10 | 5.55 | 5.60 | 5.19 | 5.23 | 5.07 | qfq | 22,332,564 | 120,620,207 | -5.60% |
| 2025-01-09 | 5.56 | 5.69 | 5.52 | 5.54 | 5.37 | qfq | 16,499,639 | 92,216,685 | -1.77% |
| 2025-01-08 | 5.65 | 5.70 | 5.43 | 5.64 | 5.47 | qfq | 21,799,775 | 121,576,143 | -0.35% |
| 2025-01-07 | 5.64 | 5.71 | 5.50 | 5.66 | 5.48 | qfq | 22,078,200 | 123,425,668 | 0.18% |
| 2025-01-06 | 5.77 | 5.83 | 5.46 | 5.65 | 5.47 | qfq | 26,806,410 | 151,795,593 | -3.75% |
| 2025-01-03 | 6.34 | 6.38 | 5.85 | 5.87 | 5.69 | qfq | 36,031,742 | 218,091,775 | -7.56% |
| 2025-01-02 | 6.36 | 6.57 | 6.24 | 6.35 | 6.15 | qfq | 29,428,865 | 188,171,543 | 0.00% |
| 2024-12-31 | 6.49 | 6.52 | 6.32 | 6.35 | 6.15 | qfq | 23,078,100 | 147,964,135 | -2.16% |
| 2024-12-30 | 6.53 | 6.62 | 6.42 | 6.49 | 6.29 | qfq | 28,341,170 | 184,333,914 | -1.22% |
| 2024-12-27 | 6.42 | 6.68 | 6.31 | 6.57 | 6.37 | qfq | 66,124,597 | 432,090,337 | 0.92% |
| 2024-12-26 | 5.95 | 6.51 | 5.94 | 6.51 | 6.31 | qfq | 24,539,303 | 157,725,944 | 9.97% |
| 2024-12-25 | 6.03 | 6.06 | 5.79 | 5.92 | 5.74 | qfq | 22,630,605 | 133,481,480 | -2.15% |
| 2024-12-24 | 5.88 | 6.06 | 5.83 | 6.05 | 5.86 | qfq | 30,020,962 | 178,830,945 | 3.07% |
| 2024-12-23 | 6.22 | 6.31 | 5.84 | 5.87 | 5.69 | qfq | 40,454,687 | 243,754,314 | -6.23% |
| 2024-12-20 | 6.40 | 6.59 | 6.24 | 6.26 | 6.07 | qfq | 48,486,438 | 308,390,240 | -2.19% |
| 2024-12-19 | 6.56 | 6.65 | 6.29 | 6.40 | 6.20 | qfq | 61,903,812 | 397,977,517 | -5.04% |
| 2024-12-18 | 6.53 | 6.90 | 6.48 | 6.74 | 6.53 | qfq | 78,495,813 | 522,553,111 | -3.85% |
| 2024-12-17 | 6.77 | 7.43 | 6.46 | 7.01 | 6.79 | qfq | 110,854,723 | 783,748,007 | 3.85% |
| 2024-12-16 | 7.44 | 7.71 | 6.73 | 6.75 | 6.54 | qfq | 125,632,185 | 908,971,696 | -5.46% |
| 2024-12-13 | 6.67 | 7.14 | 6.66 | 7.14 | 6.92 | qfq | 57,713,129 | 405,543,099 | 10.02% |
| 2024-12-12 | 6.88 | 6.91 | 6.45 | 6.49 | 6.29 | qfq | 96,895,066 | 639,780,907 | 2.53% |
| 2024-12-11 | 5.75 | 6.33 | 5.75 | 6.33 | 6.13 | qfq | 26,354,247 | 161,136,845 | 10.09% |
| 2024-12-10 | 5.90 | 5.96 | 5.74 | 5.75 | 5.57 | qfq | 19,337,380 | 113,359,657 | -0.35% |
| 2024-12-09 | 5.80 | 5.86 | 5.73 | 5.77 | 5.59 | qfq | 13,879,833 | 80,427,700 | 0.00% |
| 2024-12-06 | 5.71 | 5.80 | 5.66 | 5.77 | 5.59 | qfq | 15,808,402 | 90,774,517 | 1.58% |
| 2024-12-05 | 5.68 | 5.73 | 5.62 | 5.68 | 5.50 | qfq | 11,529,470 | 65,384,989 | 0.00% |
| 2024-12-04 | 5.90 | 5.93 | 5.64 | 5.68 | 5.50 | qfq | 18,785,630 | 108,002,432 | -3.89% |
| 2024-12-03 | 5.88 | 6.04 | 5.85 | 5.91 | 5.73 | qfq | 19,162,985 | 114,118,659 | 0.68% |
| 2024-12-02 | 5.85 | 5.92 | 5.83 | 5.87 | 5.69 | qfq | 13,890,500 | 81,509,702 | 0.17% |
| 2024-11-29 | 5.74 | 5.90 | 5.72 | 5.86 | 5.68 | qfq | 16,413,345 | 95,621,094 | 2.45% |
| 2024-11-28 | 5.67 | 5.82 | 5.64 | 5.72 | 5.54 | qfq | 15,867,175 | 91,056,026 | 1.24% |
| 2024-11-27 | 5.53 | 5.66 | 5.40 | 5.65 | 5.47 | qfq | 12,127,125 | 66,904,466 | 1.62% |
| 2024-11-26 | 5.60 | 5.64 | 5.54 | 5.56 | 5.39 | qfq | 10,064,955 | 56,307,832 | -0.89% |
| 2024-11-25 | 5.51 | 5.62 | 5.45 | 5.61 | 5.44 | qfq | 11,339,089 | 62,863,487 | 2.00% |
| 2024-11-22 | 5.65 | 5.79 | 5.47 | 5.50 | 5.33 | qfq | 17,299,505 | 97,717,937 | -2.83% |
| 2024-11-21 | 5.62 | 5.66 | 5.57 | 5.66 | 5.48 | qfq | 8,908,260 | 50,060,704 | 0.35% |
| 2024-11-20 | 5.56 | 5.68 | 5.53 | 5.64 | 5.47 | qfq | 12,675,585 | 71,020,247 | 1.44% |
| 2024-11-19 | 5.38 | 5.56 | 5.36 | 5.56 | 5.39 | qfq | 14,847,465 | 80,828,329 | 3.35% |
| 2024-11-18 | 5.49 | 5.75 | 5.34 | 5.38 | 5.21 | qfq | 18,311,599 | 100,280,118 | -1.65% |
| 2024-11-15 | 5.58 | 5.67 | 5.47 | 5.47 | 5.30 | qfq | 12,856,539 | 71,706,583 | -1.26% |
| 2024-11-14 | 5.71 | 5.74 | 5.51 | 5.54 | 5.37 | qfq | 12,512,426 | 70,251,442 | -2.81% |
| 2024-11-13 | 5.64 | 5.73 | 5.55 | 5.70 | 5.52 | qfq | 12,780,666 | 72,175,352 | 1.06% |
| 2024-11-12 | 5.65 | 5.78 | 5.57 | 5.64 | 5.47 | qfq | 16,147,690 | 91,650,533 | -0.18% |
| 2024-11-11 | 5.67 | 5.67 | 5.53 | 5.65 | 5.47 | qfq | 10,152,660 | 56,852,826 | 0.18% |
| 2024-11-08 | 5.74 | 5.78 | 5.57 | 5.64 | 5.47 | qfq | 13,883,062 | 78,256,614 | -0.35% |
| 2024-11-07 | 5.50 | 5.69 | 5.48 | 5.66 | 5.48 | qfq | 13,632,672 | 76,795,461 | 2.54% |
| 2024-11-06 | 5.51 | 5.56 | 5.45 | 5.52 | 5.35 | qfq | 14,455,790 | 79,630,038 | 0.18% |
| 2024-11-05 | 5.48 | 5.53 | 5.44 | 5.51 | 5.34 | qfq | 12,689,351 | 69,707,478 | 0.73% |
| 2024-11-04 | 5.30 | 5.48 | 5.30 | 5.47 | 5.30 | qfq | 11,398,105 | 61,637,645 | 2.82% |
| 2024-11-01 | 5.47 | 5.54 | 5.30 | 5.32 | 5.15 | qfq | 13,159,465 | 70,924,695 | -2.74% |
| 2024-10-31 | 5.34 | 5.50 | 5.34 | 5.47 | 5.30 | qfq | 11,731,970 | 63,925,916 | 2.43% |
| 2024-10-30 | 5.35 | 5.46 | 5.27 | 5.34 | 5.17 | qfq | 12,639,020 | 67,717,692 | -0.93% |
| 2024-10-29 | 5.51 | 5.55 | 5.37 | 5.39 | 5.22 | qfq | 13,919,924 | 75,888,992 | -2.00% |
| 2024-10-28 | 5.33 | 5.50 | 5.32 | 5.50 | 5.33 | qfq | 14,758,426 | 79,785,503 | 3.58% |
| 2024-10-25 | 5.25 | 5.34 | 5.23 | 5.31 | 5.15 | qfq | 9,154,670 | 48,472,936 | 1.14% |
| 2024-10-24 | 5.29 | 5.29 | 5.18 | 5.25 | 5.09 | qfq | 8,489,705 | 44,324,150 | 0.00% |
| 2024-10-23 | 5.33 | 5.33 | 5.23 | 5.25 | 5.09 | qfq | 9,966,565 | 52,538,052 | -0.94% |
| 2024-10-22 | 5.04 | 5.30 | 5.03 | 5.30 | 5.14 | qfq | 16,566,092 | 86,213,968 | 4.95% |
| 2024-10-21 | 5.08 | 5.16 | 5.01 | 5.05 | 4.89 | qfq | 12,829,795 | 65,101,940 | -0.59% |
| 2024-10-18 | 4.96 | 5.15 | 4.95 | 5.08 | 4.92 | qfq | 10,265,613 | 51,799,054 | 2.21% |
| 2024-10-17 | 5.03 | 5.10 | 4.96 | 4.97 | 4.82 | qfq | 8,390,070 | 42,182,113 | -1.00% |
| 2024-10-16 | 4.98 | 5.09 | 4.97 | 5.02 | 4.86 | qfq | 10,169,984 | 51,073,657 | -0.99% |
| 2024-10-15 | 5.21 | 5.23 | 5.05 | 5.07 | 4.91 | qfq | 9,748,004 | 49,985,142 | -2.50% |
| 2024-10-14 | 5.15 | 5.25 | 5.06 | 5.20 | 5.04 | qfq | 11,445,834 | 58,999,833 | 2.16% |
| 2024-10-11 | 5.23 | 5.26 | 5.04 | 5.09 | 4.93 | qfq | 12,202,776 | 62,685,624 | -2.68% |
| 2024-10-10 | 5.25 | 5.40 | 5.11 | 5.23 | 5.07 | qfq | 15,444,187 | 81,183,210 | 0.58% |
| 2024-10-09 | 5.62 | 5.62 | 5.18 | 5.20 | 5.04 | qfq | 18,614,124 | 99,689,356 | -8.77% |
| 2024-10-08 | 5.96 | 5.96 | 5.44 | 5.70 | 5.52 | qfq | 24,989,122 | 142,323,389 | 5.17% |
| 2024-09-30 | 5.11 | 5.43 | 5.00 | 5.42 | 5.25 | qfq | 20,342,945 | 106,943,056 | 9.72% |
| 2024-09-27 | 4.84 | 4.97 | 4.77 | 4.94 | 4.79 | qfq | 11,839,729 | 57,727,875 | 3.56% |
| 2024-09-26 | 4.58 | 4.77 | 4.56 | 4.77 | 4.62 | qfq | 8,956,969 | 41,773,107 | 4.15% |
| 2024-09-25 | 4.59 | 4.72 | 4.56 | 4.58 | 4.44 | qfq | 8,915,321 | 41,355,085 | 0.44% |
| 2024-09-24 | 4.33 | 4.56 | 4.33 | 4.56 | 4.42 | qfq | 7,472,076 | 33,420,988 | 4.83% |
| 2024-09-23 | 4.32 | 4.38 | 4.29 | 4.35 | 4.22 | qfq | 4,215,900 | 18,284,548 | 0.46% |
| 2024-09-20 | 4.41 | 4.41 | 4.30 | 4.33 | 4.20 | qfq | 4,237,395 | 18,358,314 | -1.14% |
| 2024-09-19 | 4.27 | 4.41 | 4.26 | 4.38 | 4.24 | qfq | 5,396,200 | 23,500,828 | 2.82% |
| 2024-09-18 | 4.30 | 4.32 | 4.17 | 4.26 | 4.13 | qfq | 4,513,518 | 19,144,396 | -0.93% |
| 2024-09-13 | 4.37 | 4.38 | 4.29 | 4.30 | 4.17 | qfq | 4,008,119 | 17,343,986 | -1.38% |
| 2024-09-12 | 4.38 | 4.42 | 4.33 | 4.36 | 4.22 | qfq | 4,473,355 | 19,543,427 | -0.23% |
| 2024-09-11 | 4.43 | 4.44 | 4.33 | 4.37 | 4.23 | qfq | 4,865,443 | 21,321,358 | -1.13% |
| 2024-09-10 | 4.49 | 4.50 | 4.36 | 4.42 | 4.28 | qfq | 4,738,219 | 20,862,341 | -1.12% |
| 2024-09-09 | 4.46 | 4.51 | 4.41 | 4.47 | 4.33 | qfq | 3,855,860 | 17,193,455 | -0.22% |
| 2024-09-06 | 4.63 | 4.64 | 4.47 | 4.48 | 4.34 | qfq | 5,021,996 | 22,767,884 | -3.03% |
| 2024-09-05 | 4.68 | 4.69 | 4.57 | 4.62 | 4.48 | qfq | 5,824,500 | 26,941,939 | -0.86% |
| 2024-09-04 | 4.62 | 4.69 | 4.59 | 4.66 | 4.52 | qfq | 4,720,375 | 21,957,252 | 0.22% |
| 2024-09-03 | 4.54 | 4.66 | 4.53 | 4.65 | 4.51 | qfq | 7,694,800 | 35,519,390 | 2.20% |
| 2024-09-02 | 4.62 | 4.63 | 4.54 | 4.55 | 4.41 | qfq | 8,065,660 | 36,893,156 | -1.30% |
| 2024-08-30 | 4.57 | 4.66 | 4.54 | 4.61 | 4.47 | qfq | 8,076,192 | 37,265,673 | 0.88% |
| 2024-08-29 | 4.36 | 4.58 | 4.36 | 4.57 | 4.43 | qfq | 9,920,455 | 44,652,219 | 3.63% |
| 2024-08-28 | 4.44 | 4.48 | 4.27 | 4.41 | 4.27 | qfq | 9,960,154 | 43,625,452 | -1.78% |
| 2024-08-27 | 4.51 | 4.57 | 4.44 | 4.49 | 4.35 | qfq | 5,629,200 | 25,261,787 | -0.44% |
| 2024-08-26 | 4.49 | 4.56 | 4.43 | 4.51 | 4.37 | qfq | 5,682,330 | 25,566,583 | 1.12% |
| 2024-08-23 | 4.49 | 4.55 | 4.40 | 4.46 | 4.32 | qfq | 6,143,260 | 27,261,128 | -1.11% |
| 2024-08-22 | 4.55 | 4.58 | 4.47 | 4.51 | 4.37 | qfq | 4,526,578 | 20,459,454 | -0.66% |
| 2024-08-21 | 4.52 | 4.58 | 4.51 | 4.54 | 4.40 | qfq | 3,758,353 | 17,068,982 | 0.22% |
| 2024-08-20 | 4.68 | 4.69 | 4.50 | 4.53 | 4.39 | qfq | 7,582,658 | 34,638,218 | -3.00% |
| 2024-08-19 | 4.59 | 4.70 | 4.58 | 4.67 | 4.53 | qfq | 4,269,185 | 19,894,276 | 0.43% |
| 2024-08-16 | 4.66 | 4.69 | 4.62 | 4.65 | 4.51 | qfq | 5,577,510 | 25,978,387 | 0.22% |
| 2024-08-15 | 4.60 | 4.68 | 4.57 | 4.64 | 4.50 | qfq | 5,893,100 | 27,293,518 | 0.22% |
| 2024-08-14 | 4.67 | 4.70 | 4.62 | 4.63 | 4.49 | qfq | 3,623,860 | 16,831,217 | -1.28% |
| 2024-08-13 | 4.65 | 4.71 | 4.63 | 4.69 | 4.54 | qfq | 3,900,590 | 18,214,837 | 0.43% |
| 2024-08-12 | 4.66 | 4.73 | 4.65 | 4.67 | 4.53 | qfq | 4,453,175 | 20,887,948 | 0.21% |
| 2024-08-09 | 4.70 | 4.73 | 4.65 | 4.66 | 4.52 | qfq | 5,091,265 | 23,883,519 | -0.64% |
| 2024-08-08 | 4.67 | 4.71 | 4.62 | 4.69 | 4.54 | qfq | 4,115,345 | 19,231,971 | 0.00% |
| 2024-08-07 | 4.64 | 4.72 | 4.62 | 4.69 | 4.54 | qfq | 5,501,080 | 25,767,277 | 0.86% |
| 2024-08-06 | 4.56 | 4.66 | 4.56 | 4.65 | 4.51 | qfq | 5,999,359 | 27,651,078 | 2.65% |
| 2024-08-05 | 4.63 | 4.71 | 4.52 | 4.53 | 4.39 | qfq | 7,643,411 | 35,203,013 | -2.37% |
| 2024-08-02 | 4.69 | 4.73 | 4.60 | 4.64 | 4.50 | qfq | 7,081,608 | 33,105,947 | -1.07% |
| 2024-08-01 | 4.73 | 4.78 | 4.65 | 4.69 | 4.54 | qfq | 9,014,700 | 42,461,921 | -0.85% |
| 2024-07-31 | 4.50 | 4.74 | 4.50 | 4.73 | 4.58 | qfq | 7,435,959 | 34,556,952 | 5.11% |
| 2024-07-30 | 4.45 | 4.56 | 4.41 | 4.50 | 4.36 | qfq | 6,301,095 | 28,255,443 | 0.22% |
| 2024-07-29 | 4.57 | 4.57 | 4.46 | 4.49 | 4.35 | qfq | 6,166,050 | 27,719,218 | -0.66% |
| 2024-07-26 | 4.44 | 4.53 | 4.42 | 4.52 | 4.38 | qfq | 7,070,060 | 31,765,397 | 2.49% |
| 2024-07-25 | 4.42 | 4.50 | 4.33 | 4.41 | 4.27 | qfq | 9,661,190 | 42,534,695 | -0.90% |
| 2024-07-24 | 4.54 | 4.56 | 4.42 | 4.45 | 4.31 | qfq | 9,781,619 | 43,773,217 | -2.20% |
| 2024-07-23 | 4.71 | 4.71 | 4.53 | 4.55 | 4.41 | qfq | 9,732,990 | 44,856,654 | -3.19% |
| 2024-07-22 | 4.81 | 4.81 | 4.65 | 4.70 | 4.55 | qfq | 7,455,825 | 34,977,292 | -1.67% |
| 2024-07-19 | 4.72 | 4.84 | 4.68 | 4.78 | 4.63 | qfq | 7,732,790 | 36,904,537 | 0.63% |
| 2024-07-18 | 4.74 | 4.76 | 4.68 | 4.75 | 4.60 | qfq | 7,882,693 | 37,187,797 | -0.84% |
| 2024-07-17 | 4.79 | 4.83 | 4.72 | 4.79 | 4.64 | qfq | 9,370,819 | 44,794,587 | 0.00% |
| 2024-07-16 | 4.82 | 4.90 | 4.75 | 4.79 | 4.64 | qfq | 12,477,378 | 60,156,008 | -1.24% |
| 2024-07-15 | 5.11 | 5.11 | 4.77 | 4.85 | 4.70 | qfq | 20,478,299 | 99,604,056 | -0.21% |
| 2024-07-12 | 4.92 | 5.00 | 4.82 | 4.86 | 4.71 | qfq | 9,882,089 | 48,472,277 | -1.62% |
| 2024-07-11 | 4.78 | 4.95 | 4.78 | 4.94 | 4.79 | qfq | 9,223,585 | 45,095,077 | 4.66% |
| 2024-07-10 | 4.87 | 4.87 | 4.70 | 4.72 | 4.57 | qfq | 7,153,350 | 34,197,871 | -3.48% |
| 2024-07-09 | 4.87 | 4.90 | 4.71 | 4.89 | 4.64 | qfq | 9,868,583 | 47,464,951 | 0.20% |
| 2024-07-08 | 4.96 | 5.01 | 4.86 | 4.88 | 4.63 | qfq | 7,917,930 | 39,045,454 | -1.81% |
| 2024-07-05 | 4.91 | 4.99 | 4.88 | 4.97 | 4.72 | qfq | 6,277,200 | 31,007,964 | 0.81% |
| 2024-07-04 | 5.09 | 5.09 | 4.90 | 4.93 | 4.68 | qfq | 6,398,312 | 31,928,135 | -2.95% |
| 2024-07-03 | 5.18 | 5.20 | 5.06 | 5.08 | 4.82 | qfq | 6,436,460 | 32,893,668 | -1.93% |
| 2024-07-02 | 5.25 | 5.27 | 5.15 | 5.18 | 4.92 | qfq | 6,937,045 | 36,047,663 | -1.33% |
| 2024-07-01 | 5.07 | 5.29 | 5.05 | 5.25 | 4.98 | qfq | 11,748,343 | 60,735,530 | 3.75% |
| 2024-06-28 | 5.07 | 5.19 | 5.03 | 5.06 | 4.80 | qfq | 7,440,939 | 38,076,822 | -1.56% |
| 2024-06-27 | 5.23 | 5.27 | 5.11 | 5.14 | 4.88 | qfq | 7,476,244 | 38,704,671 | -2.10% |
| 2024-06-26 | 5.16 | 5.28 | 5.14 | 5.25 | 4.98 | qfq | 7,158,667 | 37,402,877 | 1.55% |
| 2024-06-25 | 5.14 | 5.28 | 5.14 | 5.17 | 4.91 | qfq | 6,415,300 | 33,318,539 | 0.39% |
| 2024-06-24 | 5.27 | 5.34 | 5.07 | 5.15 | 4.89 | qfq | 10,296,976 | 53,398,286 | -3.38% |
| 2024-06-21 | 5.26 | 5.36 | 5.22 | 5.33 | 5.06 | qfq | 5,473,922 | 29,139,540 | 1.33% |
| 2024-06-20 | 5.33 | 5.38 | 5.23 | 5.26 | 4.99 | qfq | 6,535,367 | 34,622,553 | -1.87% |
| 2024-06-19 | 5.43 | 5.45 | 5.33 | 5.36 | 5.09 | qfq | 6,448,616 | 34,700,249 | 0.56% |
| 2024-06-18 | 5.41 | 5.41 | 5.24 | 5.33 | 5.06 | qfq | 6,458,315 | 34,264,324 | -0.37% |
| 2024-06-17 | 5.39 | 5.48 | 5.32 | 5.35 | 5.08 | qfq | 11,356,180 | 61,056,849 | -0.74% |
| 2024-06-14 | 5.36 | 5.45 | 5.27 | 5.39 | 5.12 | qfq | 9,620,800 | 51,719,565 | 1.32% |
| 2024-06-13 | 5.38 | 5.43 | 5.27 | 5.32 | 5.05 | qfq | 8,862,165 | 47,388,802 | -1.30% |
| 2024-06-12 | 5.56 | 5.58 | 5.36 | 5.39 | 5.12 | qfq | 15,052,789 | 81,960,678 | -3.58% |
| 2024-06-11 | 5.50 | 5.69 | 5.36 | 5.59 | 5.31 | qfq | 19,686,649 | 108,765,091 | 2.95% |
| 2024-06-07 | 5.30 | 5.45 | 5.26 | 5.43 | 5.15 | qfq | 12,386,996 | 66,659,870 | 4.02% |
| 2024-06-06 | 5.41 | 5.45 | 5.15 | 5.22 | 4.95 | qfq | 16,874,275 | 88,768,055 | -4.22% |
| 2024-06-05 | 5.58 | 5.62 | 5.42 | 5.45 | 5.17 | qfq | 9,477,740 | 52,017,988 | -2.50% |
| 2024-06-04 | 5.60 | 5.64 | 5.52 | 5.59 | 5.31 | qfq | 8,293,522 | 46,173,135 | 0.18% |
| 2024-06-03 | 5.68 | 5.70 | 5.52 | 5.58 | 5.30 | qfq | 10,216,991 | 57,201,121 | -1.59% |
| 2024-05-31 | 5.75 | 5.75 | 5.64 | 5.67 | 5.38 | qfq | 6,440,493 | 36,541,108 | -0.35% |
| 2024-05-30 | 5.82 | 5.82 | 5.65 | 5.69 | 5.40 | qfq | 10,796,025 | 61,731,269 | -1.90% |
| 2024-05-29 | 5.82 | 5.88 | 5.75 | 5.80 | 5.51 | qfq | 5,632,300 | 32,747,253 | 0.17% |
| 2024-05-28 | 5.84 | 5.89 | 5.76 | 5.79 | 5.50 | qfq | 6,410,318 | 37,259,527 | -1.36% |
| 2024-05-27 | 5.84 | 5.89 | 5.75 | 5.87 | 5.57 | qfq | 8,678,690 | 50,415,011 | 0.51% |
| 2024-05-24 | 5.89 | 5.94 | 5.81 | 5.84 | 5.54 | qfq | 7,984,365 | 46,771,996 | -0.34% |
| 2024-05-23 | 6.03 | 6.03 | 5.83 | 5.86 | 5.56 | qfq | 12,565,712 | 74,100,422 | -2.82% |
| 2024-05-22 | 6.16 | 6.16 | 6.00 | 6.03 | 5.72 | qfq | 11,297,300 | 68,430,077 | -2.27% |
| 2024-05-21 | 6.12 | 6.23 | 6.06 | 6.17 | 5.86 | qfq | 11,999,961 | 73,878,738 | 0.65% |
| 2024-05-20 | 6.08 | 6.25 | 6.05 | 6.13 | 5.82 | qfq | 13,286,440 | 81,823,486 | 1.32% |
| 2024-05-17 | 5.97 | 6.09 | 5.97 | 6.05 | 5.74 | qfq | 11,551,802 | 69,681,714 | 1.51% |
| 2024-05-16 | 5.95 | 6.16 | 5.92 | 5.96 | 5.66 | qfq | 12,337,650 | 74,260,180 | -0.33% |
| 2024-05-15 | 5.96 | 6.18 | 5.93 | 5.98 | 5.68 | qfq | 13,264,607 | 80,005,150 | 0.67% |
| 2024-05-14 | 5.82 | 5.98 | 5.82 | 5.94 | 5.64 | qfq | 11,240,742 | 66,389,944 | 1.54% |
| 2024-05-13 | 5.88 | 5.93 | 5.74 | 5.85 | 5.55 | qfq | 13,352,875 | 77,953,230 | -2.01% |
| 2024-05-10 | 5.95 | 6.03 | 5.85 | 5.97 | 5.67 | qfq | 14,874,285 | 88,223,531 | 0.67% |
| 2024-05-09 | 5.69 | 5.98 | 5.68 | 5.93 | 5.63 | qfq | 19,541,320 | 114,883,879 | 4.04% |
| 2024-05-08 | 5.88 | 5.89 | 5.67 | 5.70 | 5.41 | qfq | 19,368,800 | 111,278,021 | -3.55% |
| 2024-05-07 | 5.77 | 5.95 | 5.69 | 5.91 | 5.61 | qfq | 26,047,480 | 152,015,193 | 2.60% |
| 2024-05-06 | 5.52 | 5.84 | 5.49 | 5.76 | 5.47 | qfq | 35,485,496 | 202,829,437 | 4.92% |
| 2024-04-30 | 5.44 | 5.62 | 5.38 | 5.49 | 5.21 | qfq | 35,885,462 | 198,105,459 | 6.19% |
| 2024-04-29 | 5.05 | 5.19 | 4.99 | 5.17 | 4.91 | qfq | 10,256,420 | 52,508,119 | 2.17% |
| 2024-04-26 | 4.96 | 5.07 | 4.93 | 5.06 | 4.80 | qfq | 7,390,580 | 37,221,084 | 1.61% |
| 2024-04-25 | 4.92 | 5.02 | 4.88 | 4.98 | 4.73 | qfq | 5,999,280 | 29,861,643 | 0.81% |
| 2024-04-24 | 4.89 | 4.95 | 4.79 | 4.94 | 4.69 | qfq | 5,768,240 | 28,146,516 | 1.23% |
| 2024-04-23 | 4.81 | 4.92 | 4.81 | 4.88 | 4.63 | qfq | 5,832,200 | 28,406,978 | 0.83% |
| 2024-04-22 | 4.79 | 4.90 | 4.65 | 4.84 | 4.59 | qfq | 8,504,699 | 41,023,041 | 0.62% |
| 2024-04-19 | 4.82 | 4.88 | 4.76 | 4.81 | 4.57 | qfq | 5,515,030 | 26,567,799 | -0.21% |
| 2024-04-18 | 4.82 | 4.90 | 4.73 | 4.82 | 4.57 | qfq | 7,765,394 | 37,598,515 | 0.84% |
| 2024-04-17 | 4.49 | 4.79 | 4.48 | 4.78 | 4.54 | qfq | 10,727,708 | 50,409,531 | 7.90% |
| 2024-04-16 | 4.80 | 4.81 | 4.40 | 4.43 | 4.20 | qfq | 15,701,000 | 71,745,911 | -8.28% |
| 2024-04-15 | 5.04 | 5.10 | 4.74 | 4.83 | 4.58 | qfq | 14,165,835 | 68,909,319 | -4.17% |
| 2024-04-12 | 5.05 | 5.12 | 5.02 | 5.04 | 4.78 | qfq | 6,076,530 | 30,772,372 | -0.59% |
| 2024-04-11 | 5.01 | 5.14 | 5.00 | 5.07 | 4.81 | qfq | 5,833,675 | 29,701,099 | 0.00% |
| 2024-04-10 | 5.15 | 5.22 | 5.02 | 5.07 | 4.81 | qfq | 6,498,750 | 33,170,853 | -1.93% |
| 2024-04-09 | 5.02 | 5.18 | 5.02 | 5.17 | 4.91 | qfq | 6,503,375 | 33,277,620 | 2.58% |
| 2024-04-08 | 5.15 | 5.18 | 5.02 | 5.04 | 4.78 | qfq | 8,977,514 | 45,802,090 | -2.70% |
| 2024-04-03 | 5.13 | 5.19 | 5.11 | 5.18 | 4.92 | qfq | 6,966,440 | 35,941,722 | 0.97% |
| 2024-04-02 | 5.06 | 5.15 | 5.06 | 5.13 | 4.87 | qfq | 7,810,176 | 39,860,731 | 1.58% |
| 2024-04-01 | 4.96 | 5.10 | 4.94 | 5.05 | 4.79 | qfq | 8,921,700 | 44,943,283 | 1.81% |
| 2024-03-29 | 4.89 | 4.99 | 4.88 | 4.96 | 4.71 | qfq | 4,566,420 | 22,510,810 | 1.43% |
| 2024-03-28 | 4.85 | 4.96 | 4.79 | 4.89 | 4.64 | qfq | 6,085,425 | 29,702,718 | 1.24% |
| 2024-03-27 | 4.88 | 4.95 | 4.81 | 4.83 | 4.58 | qfq | 6,624,815 | 32,349,742 | -1.43% |
| 2024-03-26 | 4.85 | 4.93 | 4.82 | 4.90 | 4.65 | qfq | 7,033,120 | 34,270,785 | 1.45% |
| 2024-03-25 | 4.90 | 4.95 | 4.83 | 4.83 | 4.58 | qfq | 6,739,660 | 33,011,097 | -2.42% |
| 2024-03-22 | 4.90 | 5.04 | 4.84 | 4.95 | 4.70 | qfq | 9,187,865 | 45,304,182 | 1.02% |
| 2024-03-21 | 4.90 | 4.94 | 4.84 | 4.90 | 4.65 | qfq | 4,829,355 | 23,663,687 | 0.00% |
| 2024-03-20 | 4.84 | 4.91 | 4.82 | 4.90 | 4.65 | qfq | 4,914,528 | 23,904,022 | 1.03% |
| 2024-03-19 | 4.91 | 4.93 | 4.85 | 4.85 | 4.60 | qfq | 5,902,175 | 28,793,985 | -1.02% |
| 2024-03-18 | 4.77 | 4.92 | 4.77 | 4.90 | 4.65 | qfq | 9,480,606 | 46,239,473 | 2.94% |
| 2024-03-15 | 4.70 | 4.77 | 4.69 | 4.76 | 4.52 | qfq | 4,451,281 | 21,040,214 | 1.28% |
| 2024-03-14 | 4.68 | 4.75 | 4.62 | 4.70 | 4.46 | qfq | 6,236,890 | 29,340,007 | 0.21% |
| 2024-03-13 | 4.69 | 4.71 | 4.61 | 4.69 | 4.45 | qfq | 4,896,275 | 22,819,869 | 0.64% |
| 2024-03-12 | 4.64 | 4.70 | 4.58 | 4.66 | 4.42 | qfq | 4,338,480 | 20,138,147 | 0.43% |
| 2024-03-11 | 4.49 | 4.65 | 4.48 | 4.64 | 4.40 | qfq | 7,617,355 | 34,836,584 | 3.34% |
| 2024-03-08 | 4.53 | 4.55 | 4.45 | 4.49 | 4.26 | qfq | 5,934,025 | 26,684,805 | -0.66% |
| 2024-03-07 | 4.55 | 4.70 | 4.52 | 4.52 | 4.29 | qfq | 8,659,595 | 39,813,967 | 0.22% |
| 2024-03-06 | 4.48 | 4.53 | 4.42 | 4.51 | 4.28 | qfq | 5,493,790 | 24,649,948 | 1.12% |
| 2024-03-05 | 4.55 | 4.55 | 4.45 | 4.46 | 4.23 | qfq | 7,004,715 | 31,423,891 | -2.41% |
| 2024-03-04 | 4.58 | 4.61 | 4.46 | 4.57 | 4.34 | qfq | 8,419,185 | 38,307,369 | -0.22% |
| 2024-03-01 | 4.56 | 4.62 | 4.49 | 4.58 | 4.35 | qfq | 9,352,600 | 42,557,629 | 0.66% |
| 2024-02-29 | 4.39 | 4.56 | 4.34 | 4.55 | 4.32 | qfq | 9,690,651 | 43,421,643 | 2.48% |
| 2024-02-28 | 4.74 | 4.84 | 4.42 | 4.44 | 4.21 | qfq | 13,833,024 | 64,273,210 | -5.93% |
| 2024-02-27 | 4.64 | 4.73 | 4.56 | 4.72 | 4.48 | qfq | 7,095,674 | 33,215,132 | 1.94% |
| 2024-02-26 | 4.58 | 4.71 | 4.55 | 4.63 | 4.39 | qfq | 10,406,050 | 48,126,881 | 1.31% |
| 2024-02-23 | 4.47 | 4.58 | 4.44 | 4.57 | 4.34 | qfq | 9,219,195 | 41,511,792 | 2.24% |
| 2024-02-22 | 4.44 | 4.53 | 4.39 | 4.47 | 4.24 | qfq | 6,380,375 | 28,364,303 | 0.45% |
| 2024-02-21 | 4.36 | 4.56 | 4.26 | 4.45 | 4.22 | qfq | 10,329,750 | 46,240,428 | 1.37% |
| 2024-02-20 | 4.42 | 4.43 | 4.30 | 4.39 | 4.17 | qfq | 10,140,604 | 44,301,308 | -1.35% |
| 2024-02-19 | 4.25 | 4.47 | 4.20 | 4.45 | 4.22 | qfq | 14,855,818 | 65,162,428 | 4.46% |
| 2024-02-08 | 3.91 | 4.27 | 3.83 | 4.26 | 4.04 | qfq | 21,613,406 | 87,705,203 | 9.79% |
| 2024-02-07 | 3.95 | 4.00 | 3.82 | 3.88 | 3.68 | qfq | 15,120,695 | 58,890,620 | -1.52% |
| 2024-02-06 | 3.75 | 4.04 | 3.57 | 3.94 | 3.74 | qfq | 19,059,981 | 72,068,886 | 2.60% |
| 2024-02-05 | 4.20 | 4.21 | 3.79 | 3.84 | 3.64 | qfq | 19,201,965 | 75,165,417 | -8.79% |
| 2024-02-02 | 4.45 | 4.48 | 4.03 | 4.21 | 4.00 | qfq | 15,141,325 | 64,520,852 | -5.61% |
| 2024-02-01 | 4.52 | 4.56 | 4.35 | 4.46 | 4.23 | qfq | 12,183,049 | 54,401,963 | -1.98% |
| 2024-01-31 | 4.76 | 4.79 | 4.53 | 4.55 | 4.32 | qfq | 9,621,150 | 44,680,728 | -4.81% |
| 2024-01-30 | 4.92 | 4.96 | 4.77 | 4.78 | 4.54 | qfq | 7,784,240 | 37,752,868 | -2.65% |
| 2024-01-29 | 5.02 | 5.05 | 4.87 | 4.91 | 4.66 | qfq | 9,179,300 | 45,224,669 | -2.00% |
| 2024-01-26 | 5.07 | 5.11 | 4.99 | 5.01 | 4.76 | qfq | 10,895,280 | 55,148,672 | -1.38% |
| 2024-01-25 | 4.93 | 5.08 | 4.89 | 5.08 | 4.82 | qfq | 18,710,519 | 93,525,511 | 6.50% |
| 2024-01-24 | 4.72 | 4.83 | 4.59 | 4.77 | 4.53 | qfq | 9,488,042 | 44,796,500 | 1.71% |
| 2024-01-23 | 4.71 | 4.74 | 4.49 | 4.69 | 4.45 | qfq | 10,868,760 | 50,377,609 | -0.64% |
| 2024-01-22 | 5.02 | 5.02 | 4.68 | 4.72 | 4.48 | qfq | 9,911,635 | 48,085,335 | -5.79% |
| 2024-01-19 | 5.04 | 5.13 | 5.00 | 5.01 | 4.76 | qfq | 5,534,460 | 27,961,473 | -0.60% |
| 2024-01-18 | 5.11 | 5.11 | 4.91 | 5.04 | 4.78 | qfq | 9,350,500 | 46,756,149 | -1.95% |
| 2024-01-17 | 5.21 | 5.25 | 5.13 | 5.14 | 4.88 | qfq | 5,322,500 | 27,648,534 | -1.34% |
| 2024-01-16 | 5.17 | 5.24 | 5.14 | 5.21 | 4.95 | qfq | 6,715,090 | 34,810,735 | 0.58% |
| 2024-01-15 | 5.19 | 5.20 | 5.11 | 5.18 | 4.92 | qfq | 5,564,600 | 28,707,668 | 0.39% |
| 2024-01-12 | 5.13 | 5.20 | 5.10 | 5.16 | 4.90 | qfq | 8,123,640 | 41,992,735 | 0.39% |
| 2024-01-11 | 5.08 | 5.16 | 5.03 | 5.14 | 4.88 | qfq | 4,846,500 | 24,756,224 | 1.58% |
| 2024-01-10 | 5.03 | 5.08 | 4.98 | 5.06 | 4.80 | qfq | 5,202,365 | 26,242,361 | 0.20% |
| 2024-01-09 | 5.02 | 5.09 | 4.99 | 5.05 | 4.79 | qfq | 5,358,900 | 27,016,796 | 0.60% |
| 2024-01-08 | 5.08 | 5.09 | 5.02 | 5.02 | 4.76 | qfq | 5,927,895 | 29,982,082 | -1.76% |
| 2024-01-05 | 5.15 | 5.19 | 5.07 | 5.11 | 4.85 | qfq | 6,024,500 | 30,883,456 | -0.97% |
| 2024-01-04 | 5.16 | 5.17 | 5.10 | 5.16 | 4.90 | qfq | 5,968,300 | 30,648,970 | -0.19% |
| 2024-01-03 | 5.17 | 5.19 | 5.10 | 5.17 | 4.91 | qfq | 5,252,500 | 27,044,021 | -0.19% |
| 2024-01-02 | 5.16 | 5.20 | 5.09 | 5.18 | 4.92 | qfq | 7,208,440 | 37,187,692 | 0.00% |
| 2023-12-29 | 5.05 | 5.18 | 5.01 | 5.18 | 4.92 | qfq | 7,255,160 | 36,873,738 | 2.57% |
| 2023-12-28 | 5.00 | 5.06 | 4.91 | 5.05 | 4.79 | qfq | 7,123,010 | 35,626,709 | 1.20% |
| 2023-12-27 | 4.95 | 5.00 | 4.93 | 4.99 | 4.74 | qfq | 3,953,100 | 19,602,483 | 0.81% |
| 2023-12-26 | 4.96 | 5.01 | 4.93 | 4.95 | 4.70 | qfq | 6,347,000 | 31,490,232 | -0.80% |
| 2023-12-25 | 4.98 | 5.01 | 4.92 | 4.99 | 4.74 | qfq | 6,361,850 | 31,559,442 | -0.40% |
| 2023-12-22 | 5.09 | 5.12 | 4.96 | 5.01 | 4.76 | qfq | 9,774,100 | 49,183,332 | -1.57% |
| 2023-12-21 | 4.90 | 5.09 | 4.86 | 5.09 | 4.83 | qfq | 12,074,780 | 59,975,047 | 2.62% |
| 2023-12-20 | 5.10 | 5.12 | 4.92 | 4.96 | 4.71 | qfq | 17,328,947 | 86,767,759 | -2.75% |
| 2023-12-19 | 5.24 | 5.26 | 5.07 | 5.10 | 4.84 | qfq | 14,335,670 | 73,595,322 | -2.30% |
| 2023-12-18 | 5.29 | 5.32 | 5.21 | 5.22 | 4.95 | qfq | 6,515,590 | 34,291,731 | -1.51% |
| 2023-12-15 | 5.33 | 5.36 | 5.27 | 5.30 | 5.03 | qfq | 4,534,215 | 24,035,425 | -0.38% |
| 2023-12-14 | 5.34 | 5.36 | 5.30 | 5.32 | 5.05 | qfq | 3,751,745 | 19,996,248 | -0.19% |
| 2023-12-13 | 5.35 | 5.37 | 5.29 | 5.33 | 5.06 | qfq | 3,935,639 | 21,010,237 | -0.19% |
| 2023-12-12 | 5.30 | 5.36 | 5.28 | 5.34 | 5.07 | qfq | 4,834,726 | 25,749,673 | 0.56% |
| 2023-12-11 | 5.20 | 5.33 | 5.16 | 5.31 | 5.04 | qfq | 7,971,680 | 41,961,177 | 1.53% |
| 2023-12-08 | 5.37 | 5.39 | 5.22 | 5.23 | 4.96 | qfq | 7,135,890 | 37,865,883 | -2.61% |
| 2023-12-07 | 5.35 | 5.40 | 5.34 | 5.37 | 5.10 | qfq | 6,147,400 | 33,007,528 | 0.00% |
| 2023-12-06 | 5.33 | 5.40 | 5.31 | 5.37 | 5.10 | qfq | 4,990,720 | 26,798,975 | 0.56% |
| 2023-12-05 | 5.37 | 5.41 | 5.34 | 5.34 | 5.07 | qfq | 5,570,075 | 29,965,045 | -0.93% |
| 2023-12-04 | 5.44 | 5.45 | 5.38 | 5.39 | 5.12 | qfq | 5,369,490 | 29,022,614 | -0.92% |
| 2023-12-01 | 5.47 | 5.47 | 5.42 | 5.44 | 5.16 | qfq | 5,535,080 | 30,116,835 | 0.00% |
| 2023-11-30 | 5.49 | 5.50 | 5.39 | 5.44 | 5.16 | qfq | 7,185,300 | 39,032,719 | -1.09% |
| 2023-11-29 | 5.48 | 5.51 | 5.44 | 5.50 | 5.22 | qfq | 6,426,235 | 35,212,056 | 0.36% |
| 2023-11-28 | 5.44 | 5.50 | 5.39 | 5.48 | 5.20 | qfq | 6,537,739 | 35,715,819 | 0.92% |
| 2023-11-27 | 5.41 | 5.45 | 5.39 | 5.43 | 5.15 | qfq | 5,671,490 | 30,723,671 | -0.18% |
| 2023-11-24 | 5.43 | 5.49 | 5.41 | 5.44 | 5.16 | qfq | 6,700,750 | 36,471,261 | 0.00% |
| 2023-11-23 | 5.39 | 5.45 | 5.36 | 5.44 | 5.16 | qfq | 8,704,330 | 47,104,915 | 0.93% |
| 2023-11-22 | 5.46 | 5.48 | 5.39 | 5.39 | 5.12 | qfq | 9,946,200 | 53,914,127 | -1.64% |
| 2023-11-21 | 5.50 | 5.55 | 5.45 | 5.48 | 5.20 | qfq | 11,952,815 | 65,823,026 | 0.00% |
| 2023-11-20 | 5.52 | 5.55 | 5.43 | 5.48 | 5.20 | qfq | 9,412,169 | 51,558,509 | -0.18% |
| 2023-11-17 | 5.43 | 5.50 | 5.43 | 5.49 | 5.21 | qfq | 9,860,135 | 53,970,419 | 1.10% |
| 2023-11-16 | 5.42 | 5.51 | 5.41 | 5.43 | 5.15 | qfq | 11,766,721 | 64,195,139 | 0.00% |
| 2023-11-15 | 5.47 | 5.60 | 5.42 | 5.43 | 5.15 | qfq | 17,994,070 | 98,551,141 | -0.18% |
| 2023-11-14 | 5.43 | 5.45 | 5.36 | 5.44 | 5.16 | qfq | 16,520,266 | 89,319,979 | -0.18% |
| 2023-11-13 | 5.52 | 5.53 | 5.39 | 5.45 | 5.17 | qfq | 21,198,532 | 115,062,759 | -1.45% |
| 2023-11-10 | 5.53 | 5.64 | 5.34 | 5.53 | 5.25 | qfq | 37,259,525 | 204,968,429 | -0.90% |
| 2023-11-09 | 5.25 | 5.82 | 5.23 | 5.58 | 5.30 | qfq | 41,248,649 | 230,463,908 | 5.48% |
| 2023-11-08 | 5.33 | 5.34 | 5.25 | 5.29 | 5.02 | qfq | 5,767,000 | 30,442,287 | -0.56% |
| 2023-11-07 | 5.24 | 5.33 | 5.19 | 5.32 | 5.05 | qfq | 8,512,070 | 44,848,982 | 1.53% |
| 2023-11-06 | 5.26 | 5.29 | 5.19 | 5.24 | 4.97 | qfq | 5,730,050 | 29,953,728 | -0.19% |
| 2023-11-03 | 5.22 | 5.29 | 5.19 | 5.25 | 4.98 | qfq | 5,092,925 | 26,742,815 | 1.16% |
| 2023-11-02 | 5.23 | 5.27 | 5.16 | 5.19 | 4.93 | qfq | 4,967,560 | 25,866,908 | -0.95% |
| 2023-11-01 | 5.22 | 5.27 | 5.19 | 5.24 | 4.97 | qfq | 7,457,200 | 39,007,115 | 0.38% |
| 2023-10-31 | 5.25 | 5.35 | 5.17 | 5.22 | 4.95 | qfq | 9,383,870 | 49,261,226 | -0.38% |
| 2023-10-30 | 5.22 | 5.28 | 5.19 | 5.24 | 4.97 | qfq | 8,921,536 | 46,720,703 | 0.38% |
| 2023-10-27 | 5.08 | 5.23 | 5.04 | 5.22 | 4.95 | qfq | 7,604,120 | 39,450,310 | 2.96% |
| 2023-10-26 | 5.08 | 5.09 | 5.03 | 5.07 | 4.81 | qfq | 3,930,540 | 19,875,334 | -0.39% |
| 2023-10-25 | 5.17 | 5.17 | 5.00 | 5.09 | 4.83 | qfq | 6,570,891 | 33,306,378 | -0.97% |
| 2023-10-24 | 4.96 | 5.15 | 4.95 | 5.14 | 4.88 | qfq | 6,183,590 | 31,395,644 | 3.63% |
| 2023-10-23 | 5.05 | 5.10 | 4.94 | 4.96 | 4.71 | qfq | 4,505,790 | 22,556,045 | -2.17% |
| 2023-10-20 | 5.09 | 5.13 | 5.05 | 5.07 | 4.81 | qfq | 4,417,990 | 22,425,814 | -0.78% |
| 2023-10-19 | 5.10 | 5.19 | 5.02 | 5.11 | 4.85 | qfq | 5,102,540 | 26,137,549 | 0.20% |
| 2023-10-18 | 5.19 | 5.20 | 5.10 | 5.10 | 4.84 | qfq | 6,009,440 | 30,920,146 | -0.97% |
| 2023-10-17 | 5.13 | 5.22 | 5.11 | 5.15 | 4.89 | qfq | 3,668,335 | 18,933,331 | 0.59% |
| 2023-10-16 | 5.13 | 5.16 | 5.08 | 5.12 | 4.86 | qfq | 3,963,270 | 20,285,927 | 0.00% |
| 2023-10-13 | 5.16 | 5.17 | 5.10 | 5.12 | 4.86 | qfq | 4,295,945 | 22,000,660 | -0.78% |
| 2023-10-12 | 5.20 | 5.20 | 5.14 | 5.16 | 4.90 | qfq | 3,467,770 | 17,908,298 | -0.77% |
| 2023-10-11 | 5.22 | 5.22 | 5.10 | 5.20 | 4.94 | qfq | 6,007,670 | 30,994,292 | -0.19% |
| 2023-10-10 | 5.23 | 5.28 | 5.19 | 5.21 | 4.95 | qfq | 4,978,595 | 26,026,732 | -0.57% |
| 2023-10-09 | 5.25 | 5.28 | 5.21 | 5.24 | 4.97 | qfq | 5,840,440 | 30,607,300 | -0.19% |
| 2023-09-28 | 5.26 | 5.28 | 5.18 | 5.25 | 4.98 | qfq | 4,868,588 | 25,536,421 | 0.57% |
| 2023-09-27 | 5.18 | 5.24 | 5.12 | 5.22 | 4.95 | qfq | 4,644,138 | 24,125,510 | 1.36% |
| 2023-09-26 | 5.21 | 5.21 | 5.15 | 5.15 | 4.89 | qfq | 3,449,100 | 17,832,063 | -0.39% |
| 2023-09-25 | 5.22 | 5.26 | 5.16 | 5.17 | 4.91 | qfq | 4,381,895 | 22,801,776 | -0.77% |
| 2023-09-22 | 5.18 | 5.24 | 5.14 | 5.21 | 4.95 | qfq | 4,124,810 | 21,493,996 | 0.58% |
| 2023-09-21 | 5.19 | 5.23 | 5.16 | 5.18 | 4.92 | qfq | 5,242,955 | 27,235,094 | -0.19% |
| 2023-09-20 | 5.20 | 5.23 | 5.17 | 5.19 | 4.93 | qfq | 3,239,490 | 16,830,263 | -0.57% |
| 2023-09-19 | 5.24 | 5.26 | 5.19 | 5.22 | 4.95 | qfq | 5,044,520 | 26,327,040 | -0.38% |
| 2023-09-18 | 5.24 | 5.28 | 5.19 | 5.24 | 4.97 | qfq | 6,133,520 | 32,118,721 | -0.19% |
| 2023-09-15 | 5.23 | 5.27 | 5.19 | 5.25 | 4.98 | qfq | 4,884,201 | 25,600,920 | 0.77% |
| 2023-09-14 | 5.25 | 5.27 | 5.18 | 5.21 | 4.95 | qfq | 5,757,600 | 29,976,535 | -1.14% |
| 2023-09-13 | 5.29 | 5.30 | 5.20 | 5.27 | 5.00 | qfq | 5,500,320 | 28,879,177 | 0.38% |
| 2023-09-12 | 5.19 | 5.28 | 5.15 | 5.25 | 4.98 | qfq | 5,925,155 | 31,002,768 | 1.35% |
| 2023-09-11 | 5.16 | 5.21 | 5.11 | 5.18 | 4.92 | qfq | 8,696,895 | 44,987,048 | 0.19% |
| 2023-09-08 | 5.19 | 5.22 | 5.14 | 5.17 | 4.91 | qfq | 5,682,820 | 29,414,195 | -0.58% |
| 2023-09-07 | 5.29 | 5.31 | 5.19 | 5.20 | 4.94 | qfq | 6,034,955 | 31,587,975 | -1.89% |
| 2023-09-06 | 5.23 | 5.32 | 5.22 | 5.30 | 5.03 | qfq | 9,239,395 | 48,823,652 | 0.76% |
| 2023-09-05 | 5.32 | 5.32 | 5.23 | 5.26 | 4.99 | qfq | 7,394,143 | 38,906,137 | -1.31% |
| 2023-09-04 | 5.27 | 5.36 | 5.18 | 5.33 | 5.06 | qfq | 12,644,550 | 66,738,481 | 1.33% |
| 2023-09-01 | 5.08 | 5.28 | 5.06 | 5.26 | 4.99 | qfq | 15,295,796 | 79,431,765 | 3.34% |
| 2023-08-31 | 5.10 | 5.15 | 5.02 | 5.09 | 4.83 | qfq | 8,429,990 | 42,767,940 | -0.39% |
| 2023-08-30 | 5.07 | 5.18 | 5.07 | 5.11 | 4.85 | qfq | 12,754,483 | 65,423,694 | 0.59% |
| 2023-08-29 | 4.93 | 5.14 | 4.92 | 5.08 | 4.82 | qfq | 17,436,728 | 88,038,062 | 3.04% |
| 2023-08-28 | 4.98 | 5.09 | 4.82 | 4.93 | 4.68 | qfq | 32,709,887 | 163,506,414 | 6.48% |
| 2023-08-25 | 4.58 | 4.77 | 4.54 | 4.63 | 4.39 | qfq | 6,647,000 | 31,012,494 | 0.65% |
| 2023-08-24 | 4.63 | 4.66 | 4.58 | 4.60 | 4.37 | qfq | 2,831,220 | 13,073,009 | -0.86% |
| 2023-08-23 | 4.69 | 4.70 | 4.59 | 4.64 | 4.40 | qfq | 3,700,830 | 17,171,244 | -1.07% |
| 2023-08-22 | 4.77 | 4.78 | 4.63 | 4.69 | 4.45 | qfq | 4,182,365 | 19,634,163 | -1.47% |
| 2023-08-21 | 4.78 | 4.83 | 4.75 | 4.76 | 4.52 | qfq | 3,663,349 | 17,515,560 | -0.42% |
| 2023-08-18 | 4.81 | 4.86 | 4.78 | 4.78 | 4.54 | qfq | 4,334,345 | 20,909,282 | -0.62% |
| 2023-08-17 | 4.75 | 4.82 | 4.71 | 4.81 | 4.57 | qfq | 3,810,370 | 18,151,755 | 0.84% |
| 2023-08-16 | 4.82 | 4.82 | 4.76 | 4.77 | 4.53 | qfq | 3,426,100 | 16,427,113 | -1.24% |
| 2023-08-15 | 4.82 | 4.83 | 4.77 | 4.83 | 4.58 | qfq | 4,637,388 | 22,303,352 | 0.63% |
| 2023-08-14 | 4.71 | 4.83 | 4.67 | 4.80 | 4.56 | qfq | 6,159,175 | 29,372,019 | 1.48% |
| 2023-08-11 | 4.82 | 4.84 | 4.72 | 4.73 | 4.49 | qfq | 5,019,385 | 23,957,247 | -2.27% |
| 2023-08-10 | 4.81 | 4.85 | 4.80 | 4.84 | 4.59 | qfq | 3,120,695 | 15,051,748 | 0.62% |
| 2023-08-09 | 4.84 | 4.89 | 4.80 | 4.81 | 4.57 | qfq | 5,294,570 | 25,616,480 | -0.82% |
| 2023-08-08 | 4.86 | 4.89 | 4.81 | 4.85 | 4.60 | qfq | 3,569,490 | 17,309,597 | 0.00% |
| 2023-08-07 | 4.85 | 4.87 | 4.81 | 4.85 | 4.60 | qfq | 4,545,075 | 21,974,496 | -0.61% |
| 2023-08-04 | 4.90 | 4.94 | 4.86 | 4.88 | 4.63 | qfq | 4,434,205 | 21,650,004 | -0.61% |
| 2023-08-03 | 4.90 | 4.91 | 4.83 | 4.91 | 4.66 | qfq | 4,051,568 | 19,734,731 | 0.20% |
| 2023-08-02 | 4.89 | 4.93 | 4.87 | 4.90 | 4.65 | qfq | 4,655,450 | 22,759,093 | -0.20% |
| 2023-08-01 | 4.93 | 5.00 | 4.89 | 4.91 | 4.66 | qfq | 8,622,305 | 42,577,950 | -0.41% |
| 2023-07-31 | 4.91 | 4.95 | 4.89 | 4.93 | 4.68 | qfq | 7,118,072 | 35,062,169 | 0.82% |
| 2023-07-28 | 4.84 | 4.91 | 4.83 | 4.89 | 4.64 | qfq | 4,150,353 | 20,269,651 | 0.82% |
| 2023-07-27 | 4.90 | 4.93 | 4.84 | 4.85 | 4.60 | qfq | 4,727,970 | 23,066,761 | -1.02% |
| 2023-07-26 | 4.89 | 4.95 | 4.88 | 4.90 | 4.65 | qfq | 4,587,510 | 22,487,220 | 0.20% |
| 2023-07-25 | 4.87 | 4.91 | 4.84 | 4.89 | 4.64 | qfq | 5,824,630 | 28,449,048 | 0.41% |
| 2023-07-24 | 4.82 | 4.89 | 4.79 | 4.87 | 4.62 | qfq | 5,932,360 | 28,796,468 | 0.83% |
| 2023-07-21 | 4.74 | 4.88 | 4.74 | 4.83 | 4.58 | qfq | 7,164,665 | 34,655,235 | 1.68% |
| 2023-07-20 | 4.81 | 4.83 | 4.73 | 4.75 | 4.51 | qfq | 4,063,662 | 19,425,522 | -1.25% |
| 2023-07-19 | 4.81 | 4.83 | 4.76 | 4.81 | 4.57 | qfq | 3,068,369 | 14,696,227 | 0.21% |
| 2023-07-18 | 4.78 | 4.82 | 4.73 | 4.80 | 4.56 | qfq | 3,909,422 | 18,727,109 | 0.63% |