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
罗欣药业002793.SZ
最近收盘价4.462026-07-17
最近交易日2026-07-17
成交量（股）57,394,737
成交额（元）261,625,505
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.73 | 4.78 | 4.40 | 4.46 | 4.46 | qfq | 57,394,737 | 261,625,505 | -8.61% |
| 2026-07-16 | 4.81 | 5.04 | 4.68 | 4.88 | 4.88 | qfq | 62,310,986 | 301,176,363 | -0.61% |
| 2026-07-15 | 4.65 | 4.96 | 4.63 | 4.91 | 4.91 | qfq | 67,047,148 | 326,283,319 | 4.25% |
| 2026-07-14 | 4.68 | 4.82 | 4.49 | 4.71 | 4.71 | qfq | 50,757,441 | 235,021,346 | 3.06% |
| 2026-07-13 | 4.67 | 4.75 | 4.52 | 4.57 | 4.57 | qfq | 45,347,140 | 209,549,530 | -0.65% |
| 2026-07-10 | 4.44 | 4.75 | 4.41 | 4.60 | 4.60 | qfq | 52,002,978 | 240,104,772 | 2.00% |
| 2026-07-09 | 4.45 | 4.70 | 4.40 | 4.51 | 4.51 | qfq | 53,735,251 | 242,833,804 | -0.22% |
| 2026-07-08 | 4.65 | 4.80 | 4.50 | 4.52 | 4.52 | qfq | 67,457,809 | 309,876,112 | -3.62% |
| 2026-07-07 | 4.68 | 4.98 | 4.60 | 4.69 | 4.69 | qfq | 101,398,441 | 482,347,496 | -1.05% |
| 2026-07-06 | 4.27 | 4.74 | 4.21 | 4.74 | 4.74 | qfq | 60,894,580 | 282,015,644 | 9.98% |
| 2026-07-03 | 4.20 | 4.37 | 4.06 | 4.31 | 4.31 | qfq | 30,811,670 | 129,943,877 | 3.36% |
| 2026-07-02 | 4.12 | 4.27 | 4.08 | 4.17 | 4.17 | qfq | 28,703,370 | 120,243,764 | 0.72% |
| 2026-07-01 | 3.84 | 4.17 | 3.78 | 4.14 | 4.14 | qfq | 35,642,450 | 142,759,283 | 7.81% |
| 2026-06-30 | 3.96 | 4.00 | 3.80 | 3.84 | 3.84 | qfq | 22,352,900 | 86,503,151 | -4.24% |
| 2026-06-29 | 3.78 | 4.04 | 3.70 | 4.01 | 4.01 | qfq | 25,604,245 | 100,327,059 | 5.53% |
| 2026-06-26 | 3.90 | 3.94 | 3.78 | 3.80 | 3.80 | qfq | 13,880,460 | 53,102,755 | -3.55% |
| 2026-06-25 | 4.00 | 4.00 | 3.83 | 3.94 | 3.94 | qfq | 17,767,140 | 69,352,281 | -1.99% |
| 2026-06-24 | 4.11 | 4.15 | 4.00 | 4.02 | 4.02 | qfq | 17,223,260 | 69,897,813 | -2.43% |
| 2026-06-23 | 3.95 | 4.22 | 3.93 | 4.12 | 4.12 | qfq | 26,353,804 | 108,911,403 | 3.78% |
| 2026-06-22 | 4.01 | 4.02 | 3.84 | 3.97 | 3.97 | qfq | 15,685,310 | 61,192,653 | -0.75% |
| 2026-06-18 | 3.93 | 4.05 | 3.90 | 4.00 | 4.00 | qfq | 12,758,940 | 50,770,480 | 0.50% |
| 2026-06-17 | 4.03 | 4.05 | 3.96 | 3.98 | 3.98 | qfq | 13,399,090 | 53,466,217 | -1.73% |
| 2026-06-16 | 4.13 | 4.13 | 4.01 | 4.05 | 4.05 | qfq | 12,958,400 | 52,302,139 | -1.46% |
| 2026-06-15 | 4.17 | 4.24 | 4.08 | 4.11 | 4.11 | qfq | 15,240,850 | 63,124,185 | -1.91% |
| 2026-06-12 | 4.09 | 4.25 | 4.04 | 4.19 | 4.19 | qfq | 19,787,300 | 82,449,139 | 2.70% |
| 2026-06-11 | 4.07 | 4.11 | 3.99 | 4.08 | 4.08 | qfq | 11,822,200 | 47,697,022 | -0.73% |
| 2026-06-10 | 4.15 | 4.15 | 4.02 | 4.11 | 4.11 | qfq | 14,213,500 | 57,865,737 | -0.96% |
| 2026-06-09 | 4.15 | 4.19 | 4.07 | 4.15 | 4.15 | qfq | 11,800,950 | 48,687,720 | 1.47% |
| 2026-06-08 | 4.18 | 4.25 | 4.05 | 4.09 | 4.09 | qfq | 15,848,700 | 65,629,812 | -2.39% |
| 2026-06-05 | 4.19 | 4.35 | 4.16 | 4.19 | 4.19 | qfq | 15,945,306 | 67,413,638 | 0.24% |
| 2026-06-04 | 4.18 | 4.22 | 4.10 | 4.18 | 4.18 | qfq | 13,021,140 | 54,194,001 | -0.24% |
| 2026-06-03 | 4.17 | 4.21 | 4.10 | 4.19 | 4.19 | qfq | 18,286,380 | 75,983,760 | 0.00% |
| 2026-06-02 | 4.35 | 4.37 | 4.17 | 4.19 | 4.19 | qfq | 19,216,880 | 81,014,537 | -3.90% |
| 2026-06-01 | 4.29 | 4.39 | 4.21 | 4.36 | 4.36 | qfq | 18,343,259 | 79,506,492 | 1.63% |
| 2026-05-29 | 4.26 | 4.34 | 4.23 | 4.29 | 4.29 | qfq | 17,176,500 | 73,458,727 | 0.47% |
| 2026-05-28 | 4.27 | 4.31 | 4.20 | 4.27 | 4.27 | qfq | 16,745,960 | 71,217,979 | 0.00% |
| 2026-05-27 | 4.37 | 4.37 | 4.22 | 4.27 | 4.27 | qfq | 18,175,770 | 77,519,884 | -2.29% |
| 2026-05-26 | 4.39 | 4.40 | 4.27 | 4.37 | 4.37 | qfq | 21,473,150 | 92,915,383 | -0.91% |
| 2026-05-25 | 4.50 | 4.51 | 4.35 | 4.41 | 4.41 | qfq | 20,115,840 | 88,482,038 | -2.00% |
| 2026-05-22 | 4.59 | 4.62 | 4.47 | 4.50 | 4.50 | qfq | 24,891,198 | 112,150,004 | -1.10% |
| 2026-05-21 | 4.77 | 4.90 | 4.50 | 4.55 | 4.55 | qfq | 31,971,200 | 150,266,560 | -5.21% |
| 2026-05-20 | 4.65 | 4.84 | 4.59 | 4.80 | 4.80 | qfq | 28,131,191 | 132,610,773 | 2.56% |
| 2026-05-19 | 4.97 | 5.00 | 4.51 | 4.68 | 4.68 | qfq | 47,040,700 | 221,889,526 | -5.84% |
| 2026-05-18 | 5.10 | 5.13 | 4.93 | 4.97 | 4.97 | qfq | 25,519,129 | 127,736,892 | -3.12% |
| 2026-05-15 | 5.22 | 5.27 | 5.08 | 5.13 | 5.13 | qfq | 25,077,463 | 129,515,017 | -1.72% |
| 2026-05-14 | 5.38 | 5.43 | 5.22 | 5.22 | 5.22 | qfq | 30,803,870 | 163,167,739 | -2.97% |
| 2026-05-13 | 5.41 | 5.58 | 5.35 | 5.38 | 5.38 | qfq | 36,872,020 | 199,951,729 | -0.37% |
| 2026-05-12 | 5.51 | 5.51 | 5.36 | 5.40 | 5.40 | qfq | 33,541,440 | 181,482,155 | -2.70% |
| 2026-05-11 | 5.43 | 5.56 | 5.34 | 5.55 | 5.55 | qfq | 43,643,430 | 238,721,556 | 1.28% |
| 2026-05-08 | 5.47 | 5.54 | 5.41 | 5.48 | 5.48 | qfq | 31,196,909 | 170,654,712 | -0.18% |
| 2026-05-07 | 5.54 | 5.54 | 5.42 | 5.49 | 5.49 | qfq | 35,765,747 | 195,632,848 | -1.61% |
| 2026-05-06 | 5.59 | 5.60 | 5.48 | 5.58 | 5.58 | qfq | 43,928,763 | 243,231,142 | 0.90% |
| 2026-04-30 | 5.38 | 5.62 | 5.32 | 5.53 | 5.53 | qfq | 58,898,290 | 324,912,883 | 2.60% |
| 2026-04-29 | 5.37 | 5.45 | 5.32 | 5.39 | 5.39 | qfq | 54,778,287 | 295,032,757 | -2.18% |
| 2026-04-28 | 5.41 | 5.75 | 5.39 | 5.51 | 5.51 | qfq | 88,396,416 | 490,323,655 | 2.61% |
| 2026-04-27 | 5.32 | 5.48 | 5.31 | 5.37 | 5.37 | qfq | 57,961,000 | 311,364,240 | -0.56% |
| 2026-04-24 | 5.60 | 5.60 | 5.22 | 5.40 | 5.40 | qfq | 105,353,559 | 566,088,335 | -4.09% |
| 2026-04-23 | 5.22 | 5.63 | 5.22 | 5.63 | 5.63 | qfq | 50,229,302 | 275,835,730 | 9.96% |
| 2026-04-22 | 4.98 | 5.13 | 4.94 | 5.12 | 5.12 | qfq | 20,680,390 | 104,402,301 | 2.20% |
| 2026-04-21 | 5.06 | 5.13 | 4.95 | 5.01 | 5.01 | qfq | 18,341,952 | 92,051,184 | -0.79% |
| 2026-04-20 | 5.09 | 5.20 | 5.01 | 5.05 | 5.05 | qfq | 15,687,700 | 79,651,870 | -0.20% |
| 2026-04-17 | 5.14 | 5.15 | 4.99 | 5.06 | 5.06 | qfq | 17,776,100 | 89,720,005 | -2.13% |
| 2026-04-16 | 5.22 | 5.23 | 5.16 | 5.17 | 5.17 | qfq | 22,328,500 | 115,746,762 | -0.96% |
| 2026-04-15 | 5.18 | 5.33 | 5.10 | 5.22 | 5.22 | qfq | 35,303,930 | 184,136,774 | 1.16% |
| 2026-04-14 | 4.99 | 5.19 | 4.88 | 5.16 | 5.16 | qfq | 29,972,640 | 151,475,812 | 3.82% |
| 2026-04-13 | 5.02 | 5.04 | 4.95 | 4.97 | 4.97 | qfq | 16,962,030 | 84,556,237 | -1.19% |
| 2026-04-10 | 5.01 | 5.13 | 4.97 | 5.03 | 5.03 | qfq | 23,831,050 | 120,154,750 | -0.40% |
| 2026-04-09 | 5.02 | 5.36 | 5.01 | 5.05 | 5.05 | qfq | 41,423,700 | 213,771,476 | -0.39% |
| 2026-04-08 | 5.14 | 5.18 | 5.00 | 5.07 | 5.07 | qfq | 21,121,580 | 106,838,861 | -0.78% |
| 2026-04-07 | 5.01 | 5.13 | 4.84 | 5.11 | 5.11 | qfq | 23,398,990 | 117,740,865 | 1.39% |
| 2026-04-03 | 5.09 | 5.15 | 4.97 | 5.04 | 5.04 | qfq | 23,833,400 | 120,693,144 | -1.56% |
| 2026-04-02 | 5.06 | 5.17 | 5.03 | 5.12 | 5.12 | qfq | 34,526,630 | 176,188,704 | 1.19% |
| 2026-04-01 | 4.91 | 5.06 | 4.87 | 5.06 | 5.06 | qfq | 27,946,950 | 139,387,625 | 3.69% |
| 2026-03-31 | 4.89 | 4.99 | 4.87 | 4.88 | 4.88 | qfq | 19,784,540 | 97,594,485 | -0.81% |
| 2026-03-30 | 4.76 | 4.92 | 4.73 | 4.92 | 4.92 | qfq | 23,036,915 | 111,943,428 | 2.93% |
| 2026-03-27 | 4.51 | 4.80 | 4.51 | 4.78 | 4.78 | qfq | 24,272,560 | 114,177,894 | 4.60% |
| 2026-03-26 | 4.65 | 5.05 | 4.55 | 4.57 | 4.57 | qfq | 25,945,538 | 122,361,088 | -1.51% |
| 2026-03-25 | 4.56 | 4.69 | 4.51 | 4.64 | 4.64 | qfq | 14,865,590 | 68,324,930 | 1.75% |
| 2026-03-24 | 4.31 | 4.59 | 4.31 | 4.56 | 4.56 | qfq | 25,099,430 | 111,569,835 | 7.29% |
| 2026-03-23 | 4.57 | 4.57 | 4.20 | 4.25 | 4.25 | qfq | 26,614,700 | 116,150,653 | -8.60% |
| 2026-03-20 | 4.78 | 4.83 | 4.64 | 4.65 | 4.65 | qfq | 11,680,720 | 55,030,031 | -2.31% |
| 2026-03-19 | 4.83 | 4.88 | 4.74 | 4.76 | 4.76 | qfq | 9,791,667 | 47,055,321 | -2.06% |
| 2026-03-18 | 4.85 | 4.88 | 4.77 | 4.86 | 4.86 | qfq | 10,490,297 | 50,625,944 | 1.04% |
| 2026-03-17 | 4.85 | 4.92 | 4.80 | 4.81 | 4.81 | qfq | 10,589,820 | 51,481,179 | -0.62% |
| 2026-03-16 | 4.81 | 4.87 | 4.79 | 4.84 | 4.84 | qfq | 11,618,720 | 56,046,348 | 0.62% |
| 2026-03-13 | 4.85 | 4.90 | 4.81 | 4.81 | 4.81 | qfq | 9,455,068 | 45,888,583 | -0.82% |
| 2026-03-12 | 4.85 | 4.89 | 4.80 | 4.85 | 4.85 | qfq | 10,269,200 | 49,783,473 | 0.21% |
| 2026-03-11 | 4.90 | 4.90 | 4.79 | 4.84 | 4.84 | qfq | 11,843,000 | 57,188,046 | -1.22% |
| 2026-03-10 | 4.83 | 4.93 | 4.82 | 4.90 | 4.90 | qfq | 11,985,360 | 58,458,769 | 2.08% |
| 2026-03-09 | 4.75 | 4.81 | 4.73 | 4.80 | 4.80 | qfq | 12,343,080 | 58,942,582 | 0.00% |
| 2026-03-06 | 4.65 | 4.81 | 4.60 | 4.80 | 4.80 | qfq | 14,149,430 | 67,145,311 | 3.23% |
| 2026-03-05 | 4.65 | 4.69 | 4.59 | 4.65 | 4.65 | qfq | 11,856,358 | 55,048,675 | 1.75% |
| 2026-03-04 | 4.64 | 4.64 | 4.50 | 4.57 | 4.57 | qfq | 14,226,501 | 65,098,883 | -1.72% |
| 2026-03-03 | 4.78 | 4.83 | 4.64 | 4.65 | 4.65 | qfq | 15,840,320 | 74,649,753 | -2.11% |
| 2026-03-02 | 4.87 | 4.87 | 4.68 | 4.75 | 4.75 | qfq | 21,366,420 | 101,861,224 | -3.65% |
| 2026-02-27 | 4.92 | 4.96 | 4.90 | 4.93 | 4.93 | qfq | 11,901,145 | 58,501,509 | -0.40% |
| 2026-02-26 | 5.06 | 5.06 | 4.91 | 4.95 | 4.95 | qfq | 13,091,700 | 64,836,513 | -1.59% |
| 2026-02-25 | 5.06 | 5.11 | 5.01 | 5.03 | 5.03 | qfq | 13,298,830 | 67,146,189 | 0.00% |
| 2026-02-24 | 4.91 | 5.12 | 4.88 | 5.03 | 5.03 | qfq | 28,006,170 | 140,337,711 | 3.50% |
| 2026-02-13 | 4.96 | 4.97 | 4.84 | 4.86 | 4.86 | qfq | 17,506,900 | 85,718,686 | -1.42% |
| 2026-02-12 | 5.11 | 5.13 | 4.93 | 4.93 | 4.93 | qfq | 23,290,860 | 116,008,723 | -3.33% |
| 2026-02-11 | 5.19 | 5.23 | 5.10 | 5.10 | 5.10 | qfq | 25,891,357 | 133,022,476 | -1.92% |
| 2026-02-10 | 5.10 | 5.46 | 5.07 | 5.20 | 5.20 | qfq | 52,216,914 | 274,223,851 | 2.97% |
| 2026-02-09 | 4.87 | 5.26 | 4.87 | 5.05 | 5.05 | qfq | 41,239,076 | 209,290,528 | 3.70% |
| 2026-02-06 | 4.78 | 4.91 | 4.78 | 4.87 | 4.87 | qfq | 12,964,938 | 63,166,606 | 1.67% |
| 2026-02-05 | 4.81 | 4.86 | 4.78 | 4.79 | 4.79 | qfq | 12,295,600 | 59,262,994 | -0.62% |
| 2026-02-04 | 4.70 | 4.91 | 4.69 | 4.82 | 4.82 | qfq | 17,250,070 | 82,937,369 | 2.12% |
| 2026-02-03 | 4.67 | 4.73 | 4.64 | 4.72 | 4.72 | qfq | 10,313,080 | 48,388,867 | 1.51% |
| 2026-02-02 | 4.80 | 4.84 | 4.65 | 4.65 | 4.65 | qfq | 14,963,800 | 70,971,256 | -3.93% |
| 2026-01-30 | 4.88 | 4.92 | 4.79 | 4.84 | 4.84 | qfq | 13,826,740 | 66,994,324 | -0.82% |
| 2026-01-29 | 4.92 | 4.95 | 4.84 | 4.88 | 4.88 | qfq | 13,680,600 | 66,884,935 | -0.61% |
| 2026-01-28 | 5.03 | 5.05 | 4.91 | 4.91 | 4.91 | qfq | 12,704,716 | 63,010,806 | -2.19% |
| 2026-01-27 | 5.08 | 5.08 | 4.88 | 5.02 | 5.02 | qfq | 17,342,840 | 86,188,063 | -1.57% |
| 2026-01-26 | 5.07 | 5.12 | 5.01 | 5.10 | 5.10 | qfq | 16,347,700 | 82,838,059 | 0.79% |
| 2026-01-23 | 5.03 | 5.06 | 5.00 | 5.06 | 5.06 | qfq | 13,395,610 | 67,378,287 | 1.40% |
| 2026-01-22 | 4.96 | 4.99 | 4.90 | 4.99 | 4.99 | qfq | 11,988,679 | 59,397,864 | 1.22% |
| 2026-01-21 | 4.94 | 4.95 | 4.87 | 4.93 | 4.93 | qfq | 9,194,394 | 45,290,156 | 0.20% |
| 2026-01-20 | 4.96 | 4.97 | 4.88 | 4.92 | 4.92 | qfq | 10,787,100 | 53,124,919 | -0.20% |
| 2026-01-19 | 4.85 | 4.94 | 4.82 | 4.93 | 4.93 | qfq | 15,898,369 | 77,849,996 | 1.65% |
| 2026-01-16 | 4.98 | 4.98 | 4.83 | 4.85 | 4.85 | qfq | 14,286,400 | 69,559,922 | -1.62% |
| 2026-01-15 | 4.96 | 4.99 | 4.86 | 4.93 | 4.93 | qfq | 12,634,710 | 62,415,671 | -1.40% |
| 2026-01-14 | 5.05 | 5.11 | 4.93 | 5.00 | 5.00 | qfq | 22,415,009 | 112,811,481 | -0.79% |
| 2026-01-13 | 5.01 | 5.14 | 4.99 | 5.04 | 5.04 | qfq | 24,306,326 | 123,173,209 | 1.00% |
| 2026-01-12 | 5.03 | 5.06 | 4.95 | 4.99 | 4.99 | qfq | 18,266,380 | 90,927,181 | -0.80% |
| 2026-01-09 | 4.97 | 5.03 | 4.93 | 5.03 | 5.03 | qfq | 16,166,111 | 80,659,445 | 1.62% |
| 2026-01-08 | 4.85 | 4.98 | 4.85 | 4.95 | 4.95 | qfq | 14,607,980 | 72,197,787 | 1.85% |
| 2026-01-07 | 4.95 | 4.98 | 4.85 | 4.86 | 4.86 | qfq | 14,227,860 | 69,737,788 | -1.82% |
| 2026-01-06 | 4.94 | 4.98 | 4.91 | 4.95 | 4.95 | qfq | 11,726,399 | 57,950,031 | 0.61% |
| 2026-01-05 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | qfq | 15,957,280 | 78,011,105 | 2.50% |
| 2025-12-31 | 4.78 | 4.82 | 4.73 | 4.80 | 4.80 | qfq | 8,615,998 | 41,255,444 | 0.42% |
| 2025-12-30 | 4.80 | 4.83 | 4.72 | 4.78 | 4.78 | qfq | 9,884,700 | 47,212,370 | -0.42% |
| 2025-12-29 | 4.85 | 4.86 | 4.79 | 4.80 | 4.80 | qfq | 12,184,200 | 58,703,038 | -1.44% |
| 2025-12-26 | 4.88 | 4.90 | 4.83 | 4.87 | 4.87 | qfq | 13,611,560 | 66,262,112 | -0.81% |
| 2025-12-25 | 4.93 | 4.95 | 4.89 | 4.91 | 4.91 | qfq | 11,447,400 | 56,199,156 | -0.81% |
| 2025-12-24 | 4.99 | 4.99 | 4.92 | 4.95 | 4.95 | qfq | 8,713,450 | 43,138,075 | 0.20% |
| 2025-12-23 | 5.01 | 5.04 | 4.93 | 4.94 | 4.94 | qfq | 8,085,977 | 40,159,790 | -1.79% |
| 2025-12-22 | 5.02 | 5.05 | 4.98 | 5.03 | 5.03 | qfq | 9,894,950 | 49,723,946 | 0.40% |
| 2025-12-19 | 4.89 | 5.02 | 4.87 | 5.01 | 5.01 | qfq | 13,309,510 | 66,121,384 | 2.45% |
| 2025-12-18 | 4.91 | 4.96 | 4.87 | 4.89 | 4.89 | qfq | 11,660,451 | 57,401,395 | -0.41% |
| 2025-12-17 | 4.87 | 4.93 | 4.80 | 4.91 | 4.91 | qfq | 11,155,400 | 54,166,048 | 0.41% |
| 2025-12-16 | 4.94 | 4.98 | 4.87 | 4.89 | 4.89 | qfq | 10,001,300 | 49,026,523 | -1.41% |
| 2025-12-15 | 4.95 | 5.02 | 4.90 | 4.96 | 4.96 | qfq | 10,227,200 | 50,818,968 | 0.20% |
| 2025-12-12 | 5.00 | 5.03 | 4.92 | 4.95 | 4.95 | qfq | 14,922,320 | 74,240,274 | -1.39% |
| 2025-12-11 | 5.14 | 5.16 | 5.01 | 5.02 | 5.02 | qfq | 14,266,740 | 72,121,457 | -1.95% |
| 2025-12-10 | 5.20 | 5.22 | 5.09 | 5.12 | 5.12 | qfq | 18,037,060 | 92,548,345 | -1.16% |
| 2025-12-09 | 5.26 | 5.57 | 5.17 | 5.18 | 5.18 | qfq | 35,905,700 | 191,146,126 | -1.52% |
| 2025-12-08 | 5.35 | 5.41 | 5.25 | 5.26 | 5.26 | qfq | 13,724,903 | 73,103,083 | -1.87% |
| 2025-12-05 | 5.39 | 5.39 | 5.13 | 5.36 | 5.36 | qfq | 19,390,460 | 102,207,128 | -0.56% |
| 2025-12-04 | 5.27 | 5.42 | 5.23 | 5.39 | 5.39 | qfq | 16,123,000 | 85,995,276 | 2.28% |
| 2025-12-03 | 5.38 | 5.40 | 5.24 | 5.27 | 5.27 | qfq | 11,197,920 | 59,243,494 | -1.68% |
| 2025-12-02 | 5.36 | 5.38 | 5.26 | 5.36 | 5.36 | qfq | 11,637,760 | 62,001,164 | -0.37% |
| 2025-12-01 | 5.41 | 5.44 | 5.36 | 5.38 | 5.38 | qfq | 12,729,223 | 68,705,446 | -0.55% |
| 2025-11-28 | 5.35 | 5.43 | 5.28 | 5.41 | 5.41 | qfq | 11,502,400 | 61,457,009 | 1.12% |
| 2025-11-27 | 5.34 | 5.39 | 5.27 | 5.35 | 5.35 | qfq | 14,434,277 | 76,944,533 | -0.19% |
| 2025-11-26 | 5.39 | 5.55 | 5.34 | 5.36 | 5.36 | qfq | 16,874,472 | 91,970,390 | -0.56% |
| 2025-11-25 | 5.28 | 5.44 | 5.25 | 5.39 | 5.39 | qfq | 15,221,450 | 81,822,550 | 2.28% |
| 2025-11-24 | 5.11 | 5.31 | 5.11 | 5.27 | 5.27 | qfq | 18,506,870 | 96,882,975 | 3.33% |
| 2025-11-21 | 5.35 | 5.41 | 5.10 | 5.10 | 5.10 | qfq | 21,358,970 | 111,027,420 | -5.56% |
| 2025-11-20 | 5.41 | 5.45 | 5.30 | 5.40 | 5.40 | qfq | 13,806,867 | 74,222,250 | 0.19% |
| 2025-11-19 | 5.51 | 5.55 | 5.34 | 5.39 | 5.39 | qfq | 17,566,100 | 94,746,702 | -2.36% |
| 2025-11-18 | 5.67 | 5.71 | 5.47 | 5.52 | 5.52 | qfq | 23,437,950 | 129,977,947 | -2.99% |
| 2025-11-17 | 5.78 | 5.80 | 5.64 | 5.69 | 5.69 | qfq | 25,766,040 | 146,352,094 | -1.39% |
| 2025-11-14 | 5.57 | 5.82 | 5.54 | 5.77 | 5.77 | qfq | 44,198,400 | 254,433,270 | 3.78% |
| 2025-11-13 | 5.54 | 5.56 | 5.43 | 5.56 | 5.56 | qfq | 18,717,000 | 103,221,199 | 0.91% |
| 2025-11-12 | 5.53 | 5.58 | 5.48 | 5.51 | 5.51 | qfq | 16,574,690 | 91,597,501 | -0.36% |
| 2025-11-11 | 5.47 | 5.53 | 5.43 | 5.53 | 5.53 | qfq | 17,092,040 | 93,869,811 | 0.91% |
| 2025-11-10 | 5.41 | 5.51 | 5.41 | 5.48 | 5.48 | qfq | 20,762,800 | 113,630,078 | 1.48% |
| 2025-11-07 | 5.36 | 5.43 | 5.34 | 5.40 | 5.40 | qfq | 16,369,940 | 88,251,077 | 0.00% |
| 2025-11-06 | 5.44 | 5.45 | 5.36 | 5.40 | 5.40 | qfq | 16,339,190 | 87,977,203 | -0.74% |
| 2025-11-05 | 5.36 | 5.45 | 5.33 | 5.44 | 5.44 | qfq | 19,725,490 | 106,788,333 | 0.55% |
| 2025-11-04 | 5.39 | 5.52 | 5.36 | 5.41 | 5.41 | qfq | 22,376,080 | 121,112,977 | -0.55% |
| 2025-11-03 | 5.34 | 5.45 | 5.28 | 5.44 | 5.44 | qfq | 29,711,470 | 159,840,903 | 2.64% |
| 2025-10-31 | 5.07 | 5.32 | 5.05 | 5.30 | 5.30 | qfq | 34,169,440 | 178,748,605 | 4.33% |
| 2025-10-30 | 5.25 | 5.25 | 5.07 | 5.08 | 5.08 | qfq | 23,054,915 | 118,305,579 | -3.42% |
| 2025-10-29 | 5.26 | 5.26 | 5.11 | 5.26 | 5.26 | qfq | 22,703,600 | 117,975,195 | 0.19% |
| 2025-10-28 | 5.32 | 5.36 | 5.22 | 5.25 | 5.25 | qfq | 23,329,140 | 122,900,080 | -1.13% |
| 2025-10-27 | 5.34 | 5.39 | 5.30 | 5.31 | 5.31 | qfq | 25,465,100 | 135,821,876 | -0.75% |
| 2025-10-24 | 5.45 | 5.47 | 5.33 | 5.35 | 5.35 | qfq | 33,258,770 | 178,939,928 | -2.55% |
| 2025-10-23 | 5.50 | 5.68 | 5.42 | 5.49 | 5.49 | qfq | 35,491,500 | 195,266,859 | -0.36% |
| 2025-10-22 | 5.44 | 5.63 | 5.41 | 5.51 | 5.51 | qfq | 44,837,300 | 247,471,182 | 0.73% |
| 2025-10-21 | 5.45 | 5.51 | 5.36 | 5.47 | 5.47 | qfq | 41,651,450 | 226,883,646 | -0.18% |
| 2025-10-20 | 5.55 | 5.56 | 5.35 | 5.48 | 5.48 | qfq | 61,518,165 | 334,609,263 | -2.49% |
| 2025-10-17 | 5.45 | 5.84 | 5.38 | 5.62 | 5.62 | qfq | 109,260,357 | 609,390,296 | 1.63% |
| 2025-10-16 | 5.03 | 5.53 | 4.99 | 5.53 | 5.53 | qfq | 41,352,060 | 222,031,329 | 9.94% |
| 2025-10-15 | 4.92 | 5.06 | 4.92 | 5.03 | 5.03 | qfq | 25,109,440 | 125,668,318 | 3.07% |
| 2025-10-14 | 4.91 | 4.97 | 4.86 | 4.88 | 4.88 | qfq | 13,936,090 | 68,542,031 | -0.41% |
| 2025-10-13 | 4.81 | 4.94 | 4.70 | 4.90 | 4.90 | qfq | 14,351,660 | 69,822,617 | -1.01% |
| 2025-10-10 | 4.89 | 4.97 | 4.86 | 4.95 | 4.95 | qfq | 14,535,990 | 71,546,152 | 1.02% |
| 2025-10-09 | 5.04 | 5.04 | 4.86 | 4.90 | 4.90 | qfq | 15,960,530 | 78,246,361 | -1.80% |
| 2025-09-30 | 5.01 | 5.04 | 4.94 | 4.99 | 4.99 | qfq | 11,921,523 | 59,374,568 | -0.80% |
| 2025-09-29 | 4.98 | 5.04 | 4.90 | 5.03 | 5.03 | qfq | 12,742,360 | 63,559,756 | 0.80% |
| 2025-09-26 | 5.06 | 5.07 | 4.95 | 4.99 | 4.99 | qfq | 14,156,552 | 70,927,408 | -1.19% |
| 2025-09-25 | 5.11 | 5.18 | 5.05 | 5.05 | 5.05 | qfq | 12,862,200 | 65,732,357 | -1.37% |
| 2025-09-24 | 5.04 | 5.13 | 5.00 | 5.12 | 5.12 | qfq | 16,391,660 | 83,221,028 | 1.19% |
| 2025-09-23 | 5.17 | 5.20 | 5.01 | 5.06 | 5.06 | qfq | 18,376,562 | 93,085,187 | -2.69% |
| 2025-09-22 | 5.28 | 5.34 | 5.15 | 5.20 | 5.20 | qfq | 16,042,300 | 83,817,749 | 0.00% |
| 2025-09-19 | 5.28 | 5.33 | 5.19 | 5.20 | 5.20 | qfq | 15,912,680 | 83,141,338 | -1.89% |
| 2025-09-18 | 5.44 | 5.44 | 5.24 | 5.30 | 5.30 | qfq | 23,306,629 | 124,763,373 | -2.39% |
| 2025-09-17 | 5.62 | 5.62 | 5.42 | 5.43 | 5.43 | qfq | 25,571,949 | 139,953,927 | -3.38% |
| 2025-09-16 | 5.51 | 5.62 | 5.46 | 5.62 | 5.62 | qfq | 18,841,930 | 104,733,222 | 2.00% |
| 2025-09-15 | 5.49 | 5.53 | 5.44 | 5.51 | 5.51 | qfq | 11,534,620 | 63,344,365 | 0.18% |
| 2025-09-12 | 5.52 | 5.56 | 5.42 | 5.50 | 5.50 | qfq | 16,252,800 | 89,158,300 | -0.36% |
| 2025-09-11 | 5.49 | 5.52 | 5.32 | 5.52 | 5.52 | qfq | 19,703,500 | 107,237,824 | 0.00% |
| 2025-09-10 | 5.56 | 5.63 | 5.49 | 5.52 | 5.52 | qfq | 11,974,112 | 66,379,749 | -0.54% |
| 2025-09-09 | 5.69 | 5.80 | 5.53 | 5.55 | 5.55 | qfq | 23,521,012 | 132,939,260 | -2.46% |
| 2025-09-08 | 5.61 | 5.73 | 5.55 | 5.69 | 5.69 | qfq | 20,937,072 | 118,497,385 | 1.61% |
| 2025-09-05 | 5.50 | 5.61 | 5.41 | 5.60 | 5.60 | qfq | 19,210,500 | 106,186,046 | 0.90% |
| 2025-09-04 | 5.60 | 5.69 | 5.46 | 5.55 | 5.55 | qfq | 20,374,600 | 113,868,981 | -0.36% |
| 2025-09-03 | 5.69 | 5.75 | 5.54 | 5.57 | 5.57 | qfq | 18,279,434 | 103,163,900 | -1.42% |
| 2025-09-02 | 5.76 | 5.77 | 5.60 | 5.65 | 5.65 | qfq | 20,750,500 | 117,653,035 | -1.74% |
| 2025-09-01 | 5.59 | 5.75 | 5.56 | 5.75 | 5.75 | qfq | 22,264,080 | 126,712,322 | 2.86% |
| 2025-08-29 | 5.68 | 5.68 | 5.58 | 5.59 | 5.59 | qfq | 18,107,780 | 101,773,630 | -1.58% |
| 2025-08-28 | 5.58 | 5.69 | 5.40 | 5.68 | 5.68 | qfq | 29,721,534 | 164,866,636 | 1.97% |
| 2025-08-27 | 5.83 | 5.86 | 5.55 | 5.57 | 5.57 | qfq | 33,529,746 | 191,612,803 | -4.62% |
| 2025-08-26 | 5.82 | 5.88 | 5.77 | 5.84 | 5.84 | qfq | 24,794,600 | 144,385,802 | 0.17% |
| 2025-08-25 | 5.86 | 5.94 | 5.76 | 5.83 | 5.83 | qfq | 29,787,300 | 173,651,274 | -0.85% |
| 2025-08-22 | 5.93 | 6.04 | 5.81 | 5.88 | 5.88 | qfq | 32,573,660 | 191,886,966 | -1.18% |
| 2025-08-21 | 5.81 | 6.04 | 5.78 | 5.95 | 5.95 | qfq | 43,817,960 | 258,508,004 | 1.88% |
| 2025-08-20 | 5.86 | 5.93 | 5.76 | 5.84 | 5.84 | qfq | 33,309,400 | 194,272,223 | -1.52% |
| 2025-08-19 | 5.85 | 6.09 | 5.80 | 5.93 | 5.93 | qfq | 52,274,380 | 312,118,289 | 1.37% |
| 2025-08-18 | 5.83 | 5.91 | 5.78 | 5.85 | 5.85 | qfq | 30,128,143 | 175,839,513 | 0.86% |
| 2025-08-15 | 5.74 | 5.82 | 5.68 | 5.80 | 5.80 | qfq | 26,977,340 | 155,493,073 | 1.40% |
| 2025-08-14 | 5.94 | 6.00 | 5.72 | 5.72 | 5.72 | qfq | 45,764,600 | 268,152,169 | -2.39% |
| 2025-08-13 | 5.84 | 5.90 | 5.73 | 5.86 | 5.86 | qfq | 30,285,190 | 176,134,294 | 0.34% |
| 2025-08-12 | 5.91 | 6.02 | 5.80 | 5.84 | 5.84 | qfq | 29,811,640 | 174,499,972 | -1.35% |
| 2025-08-11 | 5.83 | 5.95 | 5.77 | 5.92 | 5.92 | qfq | 36,998,503 | 217,564,651 | 2.25% |
| 2025-08-08 | 5.80 | 5.85 | 5.68 | 5.79 | 5.79 | qfq | 35,434,076 | 204,645,278 | 0.00% |
| 2025-08-07 | 5.86 | 5.97 | 5.78 | 5.79 | 5.79 | qfq | 50,196,013 | 293,056,386 | -2.69% |
| 2025-08-06 | 6.07 | 6.17 | 5.85 | 5.95 | 5.95 | qfq | 72,589,520 | 435,118,639 | -1.49% |
| 2025-08-05 | 6.13 | 6.36 | 5.94 | 6.04 | 6.04 | qfq | 85,393,720 | 520,972,478 | -1.47% |
| 2025-08-04 | 6.23 | 6.53 | 6.03 | 6.13 | 6.13 | qfq | 108,176,960 | 671,740,100 | -3.46% |
| 2025-08-01 | 6.17 | 6.60 | 6.11 | 6.35 | 6.35 | qfq | 154,758,493 | 982,486,350 | -2.31% |
| 2025-07-31 | 6.25 | 6.74 | 6.13 | 6.50 | 6.50 | qfq | 174,319,489 | 1,142,188,986 | 6.04% |
| 2025-07-30 | 6.07 | 6.49 | 6.02 | 6.13 | 6.13 | qfq | 151,194,517 | 942,764,659 | 2.68% |
| 2025-07-29 | 5.44 | 5.97 | 5.35 | 5.97 | 5.97 | qfq | 42,130,116 | 239,544,556 | 9.94% |
| 2025-07-28 | 5.35 | 5.68 | 5.35 | 5.43 | 5.43 | qfq | 34,803,000 | 190,497,582 | 1.50% |
| 2025-07-25 | 5.32 | 5.43 | 5.26 | 5.35 | 5.35 | qfq | 26,452,521 | 141,869,056 | 0.56% |
| 2025-07-24 | 5.22 | 5.40 | 5.21 | 5.32 | 5.32 | qfq | 28,895,020 | 153,876,598 | 1.92% |
| 2025-07-23 | 5.28 | 5.35 | 5.20 | 5.22 | 5.22 | qfq | 33,734,470 | 177,540,353 | -1.88% |
| 2025-07-22 | 5.34 | 5.43 | 5.27 | 5.32 | 5.32 | qfq | 34,115,000 | 182,073,594 | -0.19% |
| 2025-07-21 | 5.20 | 5.35 | 5.13 | 5.33 | 5.33 | qfq | 37,518,100 | 197,209,506 | 2.11% |
| 2025-07-18 | 5.21 | 5.23 | 5.08 | 5.22 | 5.22 | qfq | 33,436,680 | 172,364,119 | 0.97% |
| 2025-07-17 | 5.05 | 5.17 | 5.02 | 5.17 | 5.17 | qfq | 36,322,680 | 186,044,798 | 2.58% |
| 2025-07-16 | 4.93 | 5.05 | 4.92 | 5.04 | 5.04 | qfq | 25,405,820 | 127,036,927 | 2.02% |
| 2025-07-15 | 4.98 | 5.02 | 4.84 | 4.94 | 4.94 | qfq | 23,005,020 | 112,870,916 | -1.20% |
| 2025-07-14 | 4.95 | 5.14 | 4.94 | 5.00 | 5.00 | qfq | 28,100,380 | 140,721,754 | 1.42% |
| 2025-07-11 | 4.91 | 4.95 | 4.84 | 4.93 | 4.93 | qfq | 18,586,100 | 91,101,725 | 0.41% |
| 2025-07-10 | 4.81 | 4.97 | 4.81 | 4.91 | 4.91 | qfq | 19,944,800 | 97,843,848 | 1.66% |
| 2025-07-09 | 4.86 | 4.90 | 4.81 | 4.83 | 4.83 | qfq | 16,017,852 | 77,482,075 | -1.02% |
| 2025-07-08 | 4.86 | 5.00 | 4.83 | 4.88 | 4.88 | qfq | 20,884,040 | 102,408,671 | 0.41% |
| 2025-07-07 | 4.87 | 4.97 | 4.83 | 4.86 | 4.86 | qfq | 19,744,280 | 96,638,436 | -0.61% |
| 2025-07-04 | 4.90 | 4.99 | 4.82 | 4.89 | 4.89 | qfq | 22,900,880 | 111,881,760 | -0.20% |
| 2025-07-03 | 4.80 | 4.90 | 4.74 | 4.90 | 4.90 | qfq | 27,832,750 | 134,882,318 | 2.30% |
| 2025-07-02 | 4.84 | 4.89 | 4.74 | 4.79 | 4.79 | qfq | 26,889,400 | 129,071,226 | -1.03% |
| 2025-07-01 | 4.67 | 4.90 | 4.63 | 4.84 | 4.84 | qfq | 35,993,095 | 171,750,252 | 4.31% |
| 2025-06-30 | 4.62 | 4.66 | 4.58 | 4.64 | 4.64 | qfq | 21,882,130 | 101,149,319 | 0.43% |
| 2025-06-27 | 4.62 | 4.68 | 4.59 | 4.62 | 4.62 | qfq | 24,753,837 | 114,562,222 | 0.65% |
| 2025-06-26 | 4.67 | 4.69 | 4.58 | 4.59 | 4.59 | qfq | 21,404,600 | 99,036,417 | -1.71% |
| 2025-06-25 | 4.75 | 4.75 | 4.60 | 4.67 | 4.67 | qfq | 26,756,475 | 124,688,094 | -1.06% |
| 2025-06-24 | 4.65 | 4.76 | 4.63 | 4.72 | 4.72 | qfq | 23,652,300 | 111,532,255 | 1.94% |
| 2025-06-23 | 4.54 | 4.66 | 4.48 | 4.63 | 4.63 | qfq | 32,773,780 | 150,980,145 | 0.65% |
| 2025-06-20 | 4.73 | 4.74 | 4.54 | 4.60 | 4.60 | qfq | 44,564,357 | 205,704,578 | -2.54% |
| 2025-06-19 | 4.76 | 4.81 | 4.66 | 4.72 | 4.72 | qfq | 34,980,300 | 165,179,010 | -1.05% |
| 2025-06-18 | 4.77 | 4.82 | 4.69 | 4.77 | 4.77 | qfq | 29,496,100 | 140,196,575 | -1.85% |
| 2025-06-17 | 5.02 | 5.12 | 4.80 | 4.86 | 4.86 | qfq | 41,527,312 | 204,997,377 | -1.82% |
| 2025-06-16 | 4.89 | 5.02 | 4.83 | 4.95 | 4.95 | qfq | 33,306,150 | 164,799,480 | 0.61% |
| 2025-06-13 | 5.11 | 5.16 | 4.85 | 4.92 | 4.92 | qfq | 71,505,855 | 356,127,165 | -5.75% |
| 2025-06-12 | 5.36 | 5.43 | 5.12 | 5.22 | 5.22 | qfq | 60,355,522 | 314,249,194 | -1.14% |
| 2025-06-11 | 5.34 | 5.42 | 5.17 | 5.28 | 5.28 | qfq | 94,569,809 | 497,962,382 | -2.58% |
| 2025-06-10 | 5.49 | 5.79 | 5.27 | 5.42 | 5.42 | qfq | 166,498,834 | 915,743,534 | 3.04% |
| 2025-06-09 | 4.74 | 5.26 | 4.71 | 5.26 | 5.26 | qfq | 34,551,562 | 176,326,108 | 10.04% |
| 2025-06-06 | 4.68 | 4.92 | 4.67 | 4.78 | 4.78 | qfq | 32,415,268 | 154,636,108 | 2.14% |
| 2025-06-05 | 4.82 | 4.83 | 4.63 | 4.68 | 4.68 | qfq | 24,216,185 | 113,813,212 | -2.70% |
| 2025-06-04 | 4.75 | 4.88 | 4.66 | 4.81 | 4.81 | qfq | 31,787,557 | 151,489,696 | 1.91% |
| 2025-06-03 | 4.57 | 4.74 | 4.54 | 4.72 | 4.72 | qfq | 27,175,940 | 127,194,556 | 2.39% |
| 2025-05-30 | 4.61 | 4.70 | 4.58 | 4.61 | 4.61 | qfq | 21,678,500 | 100,493,626 | -0.86% |
| 2025-05-29 | 4.41 | 4.65 | 4.37 | 4.65 | 4.65 | qfq | 32,363,280 | 147,674,005 | 5.20% |
| 2025-05-28 | 4.47 | 4.56 | 4.39 | 4.42 | 4.42 | qfq | 17,070,123 | 76,126,746 | -1.12% |
| 2025-05-27 | 4.37 | 4.49 | 4.33 | 4.47 | 4.47 | qfq | 21,711,920 | 96,350,069 | 2.52% |
| 2025-05-26 | 4.40 | 4.43 | 4.32 | 4.36 | 4.36 | qfq | 19,973,200 | 86,968,389 | -1.36% |
| 2025-05-23 | 4.40 | 4.66 | 4.40 | 4.42 | 4.42 | qfq | 30,874,660 | 138,750,250 | 0.91% |
| 2025-05-22 | 4.41 | 4.46 | 4.33 | 4.38 | 4.38 | qfq | 18,589,400 | 81,503,168 | -1.35% |
| 2025-05-21 | 4.41 | 4.54 | 4.39 | 4.44 | 4.44 | qfq | 26,873,600 | 120,009,829 | -0.22% |
| 2025-05-20 | 4.38 | 4.48 | 4.37 | 4.45 | 4.45 | qfq | 18,614,465 | 82,800,869 | 1.37% |
| 2025-05-19 | 4.40 | 4.42 | 4.32 | 4.39 | 4.39 | qfq | 16,176,680 | 70,534,174 | -0.68% |
| 2025-05-16 | 4.32 | 4.44 | 4.29 | 4.42 | 4.42 | qfq | 22,785,640 | 99,811,715 | 2.55% |
| 2025-05-15 | 4.33 | 4.35 | 4.25 | 4.31 | 4.31 | qfq | 12,534,300 | 53,888,599 | -0.23% |
| 2025-05-14 | 4.30 | 4.34 | 4.26 | 4.32 | 4.32 | qfq | 13,234,200 | 56,893,686 | 0.00% |
| 2025-05-13 | 4.33 | 4.42 | 4.30 | 4.32 | 4.32 | qfq | 16,633,726 | 72,261,100 | 0.00% |
| 2025-05-12 | 4.37 | 4.39 | 4.25 | 4.32 | 4.32 | qfq | 19,693,720 | 84,704,170 | -0.92% |
| 2025-05-09 | 4.42 | 4.49 | 4.34 | 4.36 | 4.36 | qfq | 18,096,270 | 79,608,527 | -1.13% |
| 2025-05-08 | 4.41 | 4.47 | 4.38 | 4.41 | 4.41 | qfq | 17,693,750 | 78,207,967 | -0.90% |
| 2025-05-07 | 4.51 | 4.52 | 4.41 | 4.45 | 4.45 | qfq | 21,887,711 | 97,606,984 | -0.67% |
| 2025-05-06 | 4.42 | 4.50 | 4.38 | 4.48 | 4.48 | qfq | 25,229,765 | 112,000,836 | 2.28% |
| 2025-04-30 | 4.43 | 4.55 | 4.35 | 4.38 | 4.38 | qfq | 36,382,990 | 161,008,986 | -1.57% |
| 2025-04-29 | 4.46 | 4.63 | 4.39 | 4.45 | 4.45 | qfq | 33,814,300 | 152,446,767 | -0.22% |
| 2025-04-28 | 4.52 | 4.54 | 4.34 | 4.46 | 4.46 | qfq | 45,348,810 | 201,322,670 | -1.98% |
| 2025-04-25 | 4.81 | 4.95 | 4.52 | 4.55 | 4.55 | qfq | 83,199,673 | 385,378,706 | -3.60% |
| 2025-04-24 | 4.30 | 4.72 | 4.30 | 4.72 | 4.72 | qfq | 58,445,548 | 270,457,370 | 10.02% |
| 2025-04-23 | 4.41 | 4.46 | 4.23 | 4.29 | 4.29 | qfq | 31,527,938 | 136,358,386 | -3.81% |
| 2025-04-22 | 4.30 | 4.48 | 4.30 | 4.46 | 4.46 | qfq | 35,500,680 | 156,732,586 | 3.72% |
| 2025-04-21 | 4.25 | 4.37 | 4.21 | 4.30 | 4.30 | qfq | 24,147,350 | 103,790,359 | 1.42% |
| 2025-04-18 | 4.37 | 4.49 | 4.24 | 4.24 | 4.24 | qfq | 32,940,403 | 142,678,039 | -1.62% |
| 2025-04-17 | 4.17 | 4.40 | 4.16 | 4.31 | 4.31 | qfq | 49,936,610 | 214,889,627 | 0.70% |
| 2025-04-16 | 4.24 | 4.56 | 4.13 | 4.28 | 4.28 | qfq | 85,916,570 | 370,394,245 | 0.94% |
| 2025-04-15 | 4.09 | 4.24 | 4.05 | 4.24 | 4.24 | qfq | 24,510,454 | 103,031,970 | 10.13% |
| 2025-04-14 | 3.68 | 3.87 | 3.66 | 3.85 | 3.85 | qfq | 18,457,000 | 70,263,207 | 4.62% |
| 2025-04-11 | 3.64 | 3.73 | 3.59 | 3.68 | 3.68 | qfq | 12,356,463 | 45,530,500 | 1.10% |
| 2025-04-10 | 3.66 | 3.72 | 3.61 | 3.64 | 3.64 | qfq | 19,236,228 | 70,630,587 | 1.39% |
| 2025-04-09 | 3.53 | 3.61 | 3.28 | 3.59 | 3.59 | qfq | 21,760,793 | 75,336,110 | 0.56% |
| 2025-04-08 | 3.67 | 3.70 | 3.50 | 3.57 | 3.57 | qfq | 25,614,193 | 91,609,523 | -2.99% |
| 2025-04-07 | 3.95 | 3.96 | 3.68 | 3.68 | 3.68 | qfq | 25,677,030 | 96,890,815 | -10.02% |
| 2025-04-03 | 3.98 | 4.14 | 3.95 | 4.09 | 4.09 | qfq | 30,790,660 | 125,136,698 | 2.00% |
| 2025-04-02 | 4.05 | 4.09 | 3.98 | 4.01 | 4.01 | qfq | 40,842,600 | 164,277,581 | -1.96% |
| 2025-04-01 | 3.76 | 4.09 | 3.73 | 4.09 | 4.09 | qfq | 35,939,990 | 143,912,750 | 9.95% |
| 2025-03-31 | 3.90 | 3.91 | 3.70 | 3.72 | 3.72 | qfq | 18,559,590 | 70,138,202 | -5.34% |
| 2025-03-28 | 3.89 | 4.06 | 3.85 | 3.93 | 3.93 | qfq | 23,100,565 | 91,115,626 | 1.03% |
| 2025-03-27 | 3.86 | 3.93 | 3.80 | 3.89 | 3.89 | qfq | 13,595,200 | 52,645,991 | 0.00% |
| 2025-03-26 | 3.87 | 3.92 | 3.85 | 3.89 | 3.89 | qfq | 8,182,920 | 31,838,377 | -0.26% |
| 2025-03-25 | 3.90 | 3.91 | 3.82 | 3.90 | 3.90 | qfq | 9,538,908 | 36,892,117 | 0.00% |
| 2025-03-24 | 3.91 | 3.96 | 3.84 | 3.90 | 3.90 | qfq | 15,243,670 | 59,262,341 | -0.76% |
| 2025-03-21 | 4.00 | 4.16 | 3.93 | 3.93 | 3.93 | qfq | 21,518,150 | 86,448,970 | -0.76% |
| 2025-03-20 | 3.98 | 4.06 | 3.95 | 3.96 | 3.96 | qfq | 10,465,107 | 41,785,860 | -0.75% |
| 2025-03-19 | 4.03 | 4.04 | 3.95 | 3.99 | 3.99 | qfq | 12,229,300 | 48,767,255 | -1.48% |
| 2025-03-18 | 4.06 | 4.08 | 3.98 | 4.05 | 4.05 | qfq | 14,941,460 | 59,920,447 | -0.25% |
| 2025-03-17 | 3.96 | 4.10 | 3.90 | 4.06 | 4.06 | qfq | 28,170,544 | 113,491,203 | 4.10% |
| 2025-03-14 | 3.89 | 4.00 | 3.86 | 3.90 | 3.90 | qfq | 20,846,411 | 81,728,231 | 0.52% |
| 2025-03-13 | 3.91 | 3.97 | 3.83 | 3.88 | 3.88 | qfq | 21,138,897 | 82,077,643 | -0.77% |
| 2025-03-12 | 3.75 | 4.02 | 3.71 | 3.91 | 3.91 | qfq | 49,464,682 | 192,839,618 | 5.96% |
| 2025-03-11 | 3.68 | 3.71 | 3.66 | 3.69 | 3.69 | qfq | 12,006,247 | 44,163,265 | -0.27% |
| 2025-03-10 | 3.63 | 3.76 | 3.62 | 3.70 | 3.70 | qfq | 20,651,190 | 76,401,227 | 3.35% |
| 2025-03-07 | 3.62 | 3.66 | 3.56 | 3.58 | 3.58 | qfq | 12,373,690 | 44,574,049 | -1.38% |
| 2025-03-06 | 3.59 | 3.63 | 3.57 | 3.63 | 3.63 | qfq | 11,451,997 | 41,344,172 | 1.11% |
| 2025-03-05 | 3.63 | 3.64 | 3.55 | 3.59 | 3.59 | qfq | 12,251,180 | 43,796,198 | -1.10% |
| 2025-03-04 | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | qfq | 8,910,200 | 32,335,952 | -0.82% |
| 2025-03-03 | 3.64 | 3.70 | 3.63 | 3.66 | 3.66 | qfq | 10,400,200 | 38,149,847 | 1.10% |
| 2025-02-28 | 3.68 | 3.72 | 3.61 | 3.62 | 3.62 | qfq | 13,376,287 | 48,875,295 | -2.16% |
| 2025-02-27 | 3.73 | 3.77 | 3.66 | 3.70 | 3.70 | qfq | 13,289,670 | 49,282,980 | -1.07% |
| 2025-02-26 | 3.71 | 3.74 | 3.68 | 3.74 | 3.74 | qfq | 15,923,720 | 59,044,819 | 1.63% |
| 2025-02-25 | 3.68 | 3.74 | 3.65 | 3.68 | 3.68 | qfq | 10,517,650 | 38,847,427 | -0.54% |
| 2025-02-24 | 3.70 | 3.77 | 3.68 | 3.70 | 3.70 | qfq | 13,459,900 | 49,874,433 | -0.54% |
| 2025-02-21 | 3.80 | 3.80 | 3.67 | 3.72 | 3.72 | qfq | 15,157,900 | 56,278,083 | -1.59% |
| 2025-02-20 | 3.70 | 3.81 | 3.70 | 3.78 | 3.78 | qfq | 14,832,797 | 55,961,478 | 1.61% |
| 2025-02-19 | 3.69 | 3.74 | 3.68 | 3.72 | 3.72 | qfq | 12,661,158 | 46,836,426 | 0.27% |
| 2025-02-18 | 3.86 | 3.88 | 3.70 | 3.71 | 3.71 | qfq | 19,718,070 | 74,480,200 | -4.13% |
| 2025-02-17 | 3.80 | 3.95 | 3.79 | 3.87 | 3.87 | qfq | 26,967,982 | 104,730,634 | 2.65% |
| 2025-02-14 | 3.76 | 3.84 | 3.75 | 3.77 | 3.77 | qfq | 14,163,986 | 53,891,327 | 0.00% |
| 2025-02-13 | 3.78 | 3.81 | 3.74 | 3.77 | 3.77 | qfq | 12,857,100 | 48,468,173 | -0.53% |
| 2025-02-12 | 3.79 | 3.86 | 3.73 | 3.79 | 3.79 | qfq | 17,534,640 | 66,198,691 | 0.00% |
| 2025-02-11 | 3.89 | 3.89 | 3.78 | 3.79 | 3.79 | qfq | 11,617,850 | 44,217,860 | -2.82% |
| 2025-02-10 | 3.83 | 3.90 | 3.79 | 3.90 | 3.90 | qfq | 15,728,722 | 60,529,911 | 1.83% |
| 2025-02-07 | 3.69 | 3.83 | 3.68 | 3.83 | 3.83 | qfq | 18,899,030 | 71,331,170 | 3.51% |
| 2025-02-06 | 3.69 | 3.72 | 3.58 | 3.70 | 3.70 | qfq | 14,675,480 | 53,544,135 | 1.09% |
| 2025-02-05 | 3.60 | 3.70 | 3.59 | 3.66 | 3.66 | qfq | 11,971,105 | 43,635,370 | 3.10% |
| 2025-01-27 | 3.48 | 3.60 | 3.43 | 3.55 | 3.55 | qfq | 13,664,689 | 48,421,653 | -2.47% |
| 2025-01-24 | 3.69 | 3.70 | 3.61 | 3.64 | 3.64 | qfq | 11,489,800 | 41,806,192 | -1.36% |
| 2025-01-23 | 3.70 | 3.78 | 3.69 | 3.69 | 3.69 | qfq | 12,111,032 | 45,253,668 | 0.27% |
| 2025-01-22 | 3.75 | 3.75 | 3.67 | 3.68 | 3.68 | qfq | 9,369,990 | 34,641,425 | -2.13% |
| 2025-01-21 | 3.82 | 3.86 | 3.74 | 3.76 | 3.76 | qfq | 14,901,400 | 56,254,183 | -2.08% |
| 2025-01-20 | 3.75 | 3.86 | 3.70 | 3.84 | 3.84 | qfq | 23,064,610 | 87,486,082 | 2.67% |
| 2025-01-17 | 3.73 | 3.78 | 3.69 | 3.74 | 3.74 | qfq | 11,995,940 | 44,807,289 | -0.53% |
| 2025-01-16 | 3.75 | 3.82 | 3.73 | 3.76 | 3.76 | qfq | 18,532,500 | 69,797,642 | 0.00% |
| 2025-01-15 | 3.79 | 3.86 | 3.68 | 3.76 | 3.76 | qfq | 24,710,600 | 92,658,929 | -0.79% |
| 2025-01-14 | 3.68 | 3.79 | 3.66 | 3.79 | 3.79 | qfq | 22,676,500 | 84,748,496 | 3.27% |
| 2025-01-13 | 3.60 | 3.78 | 3.56 | 3.67 | 3.67 | qfq | 24,778,495 | 90,362,144 | -1.87% |
| 2025-01-10 | 4.08 | 4.09 | 3.72 | 3.74 | 3.74 | qfq | 50,090,542 | 193,374,523 | -7.43% |
| 2025-01-09 | 4.16 | 4.19 | 4.01 | 4.04 | 4.04 | qfq | 55,182,209 | 225,140,648 | -5.39% |
| 2025-01-08 | 4.20 | 4.45 | 4.12 | 4.27 | 4.27 | qfq | 70,509,365 | 299,999,154 | 0.23% |
| 2025-01-07 | 4.40 | 4.47 | 4.13 | 4.26 | 4.26 | qfq | 103,205,876 | 438,258,946 | -7.19% |
| 2025-01-06 | 4.24 | 4.59 | 4.12 | 4.59 | 4.59 | qfq | 118,099,627 | 517,442,557 | 10.07% |
| 2025-01-03 | 3.90 | 4.17 | 3.85 | 4.17 | 4.17 | qfq | 87,169,912 | 361,673,276 | 10.03% |
| 2025-01-02 | 3.85 | 3.86 | 3.77 | 3.79 | 3.79 | qfq | 17,493,618 | 66,679,433 | -0.79% |
| 2024-12-31 | 3.98 | 3.98 | 3.81 | 3.82 | 3.82 | qfq | 16,360,337 | 63,214,770 | -3.54% |
| 2024-12-30 | 4.13 | 4.13 | 3.95 | 3.96 | 3.96 | qfq | 19,315,805 | 77,193,283 | -3.88% |
| 2024-12-27 | 4.08 | 4.30 | 4.06 | 4.12 | 4.12 | qfq | 11,840,600 | 49,045,820 | 0.49% |
| 2024-12-26 | 4.07 | 4.13 | 4.04 | 4.10 | 4.10 | qfq | 11,557,000 | 47,131,525 | 0.24% |
| 2024-12-25 | 4.06 | 4.13 | 3.97 | 4.09 | 4.09 | qfq | 13,910,480 | 56,221,962 | 0.74% |
| 2024-12-24 | 4.01 | 4.11 | 3.98 | 4.06 | 4.06 | qfq | 15,153,500 | 61,189,955 | 1.75% |
| 2024-12-23 | 4.26 | 4.29 | 3.99 | 3.99 | 3.99 | qfq | 22,598,480 | 92,030,939 | -6.12% |
| 2024-12-20 | 4.21 | 4.33 | 4.16 | 4.25 | 4.25 | qfq | 14,287,664 | 60,871,188 | 1.19% |
| 2024-12-19 | 4.22 | 4.27 | 4.14 | 4.20 | 4.20 | qfq | 15,629,190 | 65,464,411 | -1.18% |
| 2024-12-18 | 4.35 | 4.37 | 4.23 | 4.25 | 4.25 | qfq | 16,649,312 | 71,206,401 | -2.07% |
| 2024-12-17 | 4.56 | 4.60 | 4.32 | 4.34 | 4.34 | qfq | 24,787,950 | 109,156,236 | -5.45% |
| 2024-12-16 | 4.56 | 4.61 | 4.50 | 4.59 | 4.59 | qfq | 20,326,550 | 92,759,912 | 1.10% |
| 2024-12-13 | 4.61 | 4.72 | 4.54 | 4.54 | 4.54 | qfq | 26,653,670 | 123,178,741 | -1.73% |
| 2024-12-12 | 4.66 | 4.71 | 4.57 | 4.62 | 4.62 | qfq | 17,827,580 | 82,322,527 | -0.43% |
| 2024-12-11 | 4.39 | 4.67 | 4.38 | 4.64 | 4.64 | qfq | 37,981,800 | 173,232,283 | 5.69% |
| 2024-12-10 | 4.54 | 4.55 | 4.37 | 4.39 | 4.39 | qfq | 18,956,600 | 84,474,918 | -0.90% |
| 2024-12-09 | 4.52 | 4.58 | 4.40 | 4.43 | 4.43 | qfq | 19,632,500 | 87,722,703 | -0.67% |
| 2024-12-06 | 4.38 | 4.50 | 4.31 | 4.46 | 4.46 | qfq | 23,971,150 | 106,091,640 | 2.06% |
| 2024-12-05 | 4.28 | 4.46 | 4.27 | 4.37 | 4.37 | qfq | 18,739,812 | 81,279,193 | 1.63% |
| 2024-12-04 | 4.38 | 4.44 | 4.28 | 4.30 | 4.30 | qfq | 25,529,052 | 110,811,323 | -2.27% |
| 2024-12-03 | 4.55 | 4.59 | 4.39 | 4.40 | 4.40 | qfq | 49,656,012 | 221,145,286 | -3.30% |
| 2024-12-02 | 4.32 | 4.74 | 4.31 | 4.55 | 4.55 | qfq | 65,423,190 | 301,706,929 | 5.57% |
| 2024-11-29 | 4.33 | 4.38 | 4.23 | 4.31 | 4.31 | qfq | 13,957,610 | 60,159,703 | -0.46% |
| 2024-11-28 | 4.32 | 4.38 | 4.30 | 4.33 | 4.33 | qfq | 12,347,582 | 53,692,981 | 0.23% |
| 2024-11-27 | 4.20 | 4.33 | 4.10 | 4.32 | 4.32 | qfq | 15,502,200 | 65,465,718 | 2.86% |
| 2024-11-26 | 4.17 | 4.32 | 4.17 | 4.20 | 4.20 | qfq | 13,078,070 | 55,412,773 | 0.72% |
| 2024-11-25 | 4.15 | 4.20 | 4.08 | 4.17 | 4.17 | qfq | 19,723,420 | 81,509,225 | 0.24% |
| 2024-11-22 | 4.44 | 4.47 | 4.12 | 4.16 | 4.16 | qfq | 28,376,320 | 121,008,306 | -6.09% |
| 2024-11-21 | 4.33 | 4.51 | 4.33 | 4.43 | 4.43 | qfq | 21,602,490 | 95,663,465 | 2.78% |
| 2024-11-20 | 4.25 | 4.35 | 4.22 | 4.31 | 4.31 | qfq | 11,440,800 | 49,122,137 | 0.94% |
| 2024-11-19 | 4.16 | 4.27 | 4.15 | 4.27 | 4.27 | qfq | 12,870,710 | 54,104,925 | 3.14% |
| 2024-11-18 | 4.30 | 4.33 | 4.11 | 4.14 | 4.14 | qfq | 16,645,300 | 69,589,964 | -3.04% |
| 2024-11-15 | 4.35 | 4.39 | 4.26 | 4.27 | 4.27 | qfq | 13,110,745 | 56,845,276 | -1.84% |
| 2024-11-14 | 4.54 | 4.56 | 4.32 | 4.35 | 4.35 | qfq | 17,346,300 | 76,586,905 | -4.19% |
| 2024-11-13 | 4.62 | 4.72 | 4.49 | 4.54 | 4.54 | qfq | 18,957,520 | 86,713,714 | -2.78% |
| 2024-11-12 | 4.68 | 4.87 | 4.62 | 4.67 | 4.67 | qfq | 30,398,195 | 144,702,654 | -0.21% |
| 2024-11-11 | 4.66 | 4.73 | 4.59 | 4.68 | 4.68 | qfq | 20,507,411 | 95,287,644 | 0.00% |
| 2024-11-08 | 4.83 | 4.86 | 4.65 | 4.68 | 4.68 | qfq | 22,039,290 | 104,117,353 | -1.68% |
| 2024-11-07 | 4.57 | 4.85 | 4.55 | 4.76 | 4.76 | qfq | 28,288,935 | 133,701,889 | 3.25% |
| 2024-11-06 | 4.45 | 4.68 | 4.42 | 4.61 | 4.61 | qfq | 28,862,550 | 132,624,653 | 3.13% |
| 2024-11-05 | 4.38 | 4.48 | 4.35 | 4.47 | 4.47 | qfq | 22,387,960 | 98,734,896 | 1.59% |
| 2024-11-04 | 4.38 | 4.44 | 4.34 | 4.40 | 4.40 | qfq | 17,863,000 | 78,334,096 | 0.23% |
| 2024-11-01 | 4.59 | 4.61 | 4.36 | 4.39 | 4.39 | qfq | 23,491,370 | 104,465,250 | -4.57% |
| 2024-10-31 | 4.60 | 4.65 | 4.55 | 4.60 | 4.60 | qfq | 18,492,889 | 85,089,281 | 0.00% |
| 2024-10-30 | 4.72 | 4.74 | 4.53 | 4.60 | 4.60 | qfq | 33,591,520 | 154,857,043 | -4.17% |
| 2024-10-29 | 4.93 | 4.95 | 4.78 | 4.80 | 4.80 | qfq | 27,107,710 | 130,864,961 | -1.23% |
| 2024-10-28 | 4.67 | 5.03 | 4.67 | 4.86 | 4.86 | qfq | 66,419,282 | 325,252,467 | 4.07% |
| 2024-10-25 | 4.72 | 4.77 | 4.65 | 4.67 | 4.67 | qfq | 30,328,940 | 142,740,016 | -0.64% |
| 2024-10-24 | 4.79 | 5.00 | 4.69 | 4.70 | 4.70 | qfq | 29,655,740 | 143,451,918 | -1.47% |
| 2024-10-23 | 4.76 | 4.81 | 4.68 | 4.77 | 4.77 | qfq | 28,490,110 | 134,999,481 | 0.42% |
| 2024-10-22 | 4.96 | 5.04 | 4.70 | 4.75 | 4.75 | qfq | 43,642,130 | 212,747,602 | -2.86% |
| 2024-10-21 | 4.60 | 4.96 | 4.51 | 4.89 | 4.89 | qfq | 42,420,514 | 203,368,003 | 6.77% |
| 2024-10-18 | 4.48 | 4.65 | 4.42 | 4.58 | 4.58 | qfq | 31,216,920 | 142,308,708 | 1.55% |
| 2024-10-17 | 4.68 | 4.77 | 4.44 | 4.51 | 4.51 | qfq | 50,144,504 | 227,783,981 | -2.59% |
| 2024-10-16 | 4.16 | 4.63 | 4.14 | 4.63 | 4.63 | qfq | 38,211,070 | 171,815,395 | 9.98% |
| 2024-10-15 | 4.24 | 4.50 | 4.19 | 4.21 | 4.21 | qfq | 25,362,400 | 110,908,874 | -0.71% |
| 2024-10-14 | 4.13 | 4.27 | 4.04 | 4.24 | 4.24 | qfq | 13,535,040 | 56,123,222 | 2.17% |
| 2024-10-11 | 4.30 | 4.34 | 4.09 | 4.15 | 4.15 | qfq | 18,623,600 | 77,820,904 | -4.38% |
| 2024-10-10 | 4.50 | 4.54 | 4.26 | 4.34 | 4.34 | qfq | 37,047,860 | 163,076,512 | -4.62% |
| 2024-10-09 | 4.57 | 4.90 | 4.27 | 4.55 | 4.55 | qfq | 42,388,707 | 191,505,851 | -1.30% |
| 2024-10-08 | 4.90 | 4.90 | 4.44 | 4.61 | 4.61 | qfq | 40,117,501 | 185,619,172 | 3.60% |
| 2024-09-30 | 4.23 | 4.46 | 4.08 | 4.45 | 4.45 | qfq | 34,038,879 | 145,866,858 | 9.34% |
| 2024-09-27 | 3.97 | 4.17 | 3.95 | 4.07 | 4.07 | qfq | 22,387,023 | 90,494,603 | 3.56% |
| 2024-09-26 | 3.89 | 3.94 | 3.78 | 3.93 | 3.93 | qfq | 21,665,585 | 83,755,942 | 0.26% |
| 2024-09-25 | 3.73 | 4.07 | 3.72 | 3.92 | 3.92 | qfq | 28,470,805 | 111,984,675 | 5.38% |
| 2024-09-24 | 3.50 | 3.78 | 3.50 | 3.72 | 3.72 | qfq | 17,135,450 | 62,229,032 | 6.29% |
| 2024-09-23 | 3.48 | 3.53 | 3.45 | 3.50 | 3.50 | qfq | 7,377,930 | 25,725,619 | 0.86% |
| 2024-09-20 | 3.55 | 3.64 | 3.42 | 3.47 | 3.47 | qfq | 17,266,401 | 60,256,093 | -0.86% |
| 2024-09-19 | 3.35 | 3.53 | 3.34 | 3.50 | 3.50 | qfq | 9,593,425 | 33,103,389 | 5.42% |
| 2024-09-18 | 3.38 | 3.40 | 3.28 | 3.32 | 3.32 | qfq | 4,714,044 | 15,633,581 | -1.78% |
| 2024-09-13 | 3.43 | 3.45 | 3.36 | 3.38 | 3.38 | qfq | 5,046,680 | 17,123,495 | -1.46% |
| 2024-09-12 | 3.44 | 3.53 | 3.42 | 3.43 | 3.43 | qfq | 4,753,600 | 16,495,074 | -0.29% |
| 2024-09-11 | 3.51 | 3.52 | 3.40 | 3.44 | 3.44 | qfq | 6,163,100 | 21,259,302 | -1.99% |
| 2024-09-10 | 3.50 | 3.55 | 3.43 | 3.51 | 3.51 | qfq | 6,233,720 | 21,674,118 | 0.57% |
| 2024-09-09 | 3.49 | 3.56 | 3.45 | 3.49 | 3.49 | qfq | 5,402,380 | 18,904,829 | 0.00% |
| 2024-09-06 | 3.60 | 3.65 | 3.48 | 3.49 | 3.49 | qfq | 8,511,500 | 30,164,155 | -3.06% |
| 2024-09-05 | 3.54 | 3.61 | 3.54 | 3.60 | 3.60 | qfq | 6,101,220 | 21,873,145 | 0.84% |
| 2024-09-04 | 3.65 | 3.68 | 3.55 | 3.57 | 3.57 | qfq | 6,549,498 | 23,492,180 | -1.38% |
| 2024-09-03 | 3.69 | 3.70 | 3.61 | 3.62 | 3.62 | qfq | 5,254,670 | 19,164,196 | -0.28% |
| 2024-09-02 | 3.71 | 3.77 | 3.63 | 3.63 | 3.63 | qfq | 6,942,000 | 25,644,435 | -2.68% |
| 2024-08-30 | 3.68 | 3.82 | 3.64 | 3.73 | 3.73 | qfq | 7,332,800 | 27,568,125 | 1.91% |
| 2024-08-29 | 3.66 | 3.72 | 3.58 | 3.66 | 3.66 | qfq | 8,454,010 | 30,995,726 | 0.00% |
| 2024-08-28 | 3.78 | 3.87 | 3.60 | 3.66 | 3.66 | qfq | 12,520,840 | 46,390,258 | -3.94% |
| 2024-08-27 | 3.81 | 3.90 | 3.79 | 3.81 | 3.81 | qfq | 5,839,000 | 22,352,368 | 0.26% |
| 2024-08-26 | 3.70 | 3.82 | 3.65 | 3.80 | 3.80 | qfq | 5,288,370 | 19,839,557 | 2.43% |
| 2024-08-23 | 3.76 | 3.80 | 3.68 | 3.71 | 3.71 | qfq | 6,078,772 | 22,619,857 | -2.11% |
| 2024-08-22 | 3.87 | 3.90 | 3.77 | 3.79 | 3.79 | qfq | 4,028,760 | 15,408,516 | -2.07% |
| 2024-08-21 | 3.90 | 3.95 | 3.85 | 3.87 | 3.87 | qfq | 4,237,670 | 16,459,632 | -1.53% |
| 2024-08-20 | 4.01 | 4.02 | 3.92 | 3.93 | 3.93 | qfq | 4,742,180 | 18,727,907 | -2.00% |
| 2024-08-19 | 4.06 | 4.09 | 3.98 | 4.01 | 4.01 | qfq | 4,903,400 | 19,696,426 | -1.47% |
| 2024-08-16 | 4.04 | 4.10 | 3.99 | 4.07 | 4.07 | qfq | 4,811,002 | 19,519,496 | 0.74% |
| 2024-08-15 | 4.03 | 4.07 | 3.99 | 4.04 | 4.04 | qfq | 3,453,200 | 13,956,697 | 0.75% |
| 2024-08-14 | 4.07 | 4.09 | 3.98 | 4.01 | 4.01 | qfq | 5,932,600 | 23,927,382 | -1.96% |
| 2024-08-13 | 4.13 | 4.15 | 4.03 | 4.09 | 4.09 | qfq | 5,338,500 | 21,732,801 | -0.24% |
| 2024-08-12 | 4.10 | 4.19 | 4.08 | 4.10 | 4.10 | qfq | 5,915,944 | 24,503,005 | 0.24% |
| 2024-08-09 | 4.17 | 4.20 | 4.09 | 4.09 | 4.09 | qfq | 6,667,344 | 27,522,362 | -1.92% |
| 2024-08-08 | 4.17 | 4.27 | 4.15 | 4.17 | 4.17 | qfq | 11,645,544 | 48,939,454 | 0.00% |
| 2024-08-07 | 4.10 | 4.23 | 4.00 | 4.17 | 4.17 | qfq | 13,434,600 | 55,386,191 | 1.46% |
| 2024-08-06 | 3.93 | 4.11 | 3.90 | 4.11 | 4.11 | qfq | 10,084,586 | 40,511,908 | 4.58% |
| 2024-08-05 | 3.98 | 4.08 | 3.92 | 3.93 | 3.93 | qfq | 9,683,400 | 38,709,273 | -3.91% |
| 2024-08-02 | 4.05 | 4.18 | 4.04 | 4.09 | 4.09 | qfq | 9,020,340 | 37,254,278 | 0.99% |
| 2024-08-01 | 4.06 | 4.13 | 4.04 | 4.05 | 4.05 | qfq | 6,482,300 | 26,435,723 | -0.74% |
| 2024-07-31 | 4.02 | 4.11 | 3.96 | 4.08 | 4.08 | qfq | 11,552,270 | 46,573,205 | 2.00% |
| 2024-07-30 | 3.89 | 4.04 | 3.88 | 4.00 | 4.00 | qfq | 7,366,500 | 29,354,232 | 2.56% |
| 2024-07-29 | 3.90 | 3.93 | 3.86 | 3.90 | 3.90 | qfq | 5,160,647 | 20,086,158 | 0.26% |
| 2024-07-26 | 3.77 | 3.90 | 3.74 | 3.89 | 3.89 | qfq | 7,155,050 | 27,318,831 | 3.46% |
| 2024-07-25 | 3.72 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 6,449,360 | 24,151,483 | 1.08% |
| 2024-07-24 | 3.78 | 3.81 | 3.70 | 3.72 | 3.72 | qfq | 6,564,300 | 24,539,228 | -2.11% |
| 2024-07-23 | 3.85 | 3.88 | 3.80 | 3.80 | 3.80 | qfq | 6,409,860 | 24,601,303 | -1.30% |
| 2024-07-22 | 3.83 | 3.91 | 3.78 | 3.85 | 3.85 | qfq | 7,288,590 | 27,946,753 | -0.52% |
| 2024-07-19 | 3.91 | 3.92 | 3.79 | 3.87 | 3.87 | qfq | 14,550,900 | 55,912,093 | -2.03% |
| 2024-07-18 | 4.01 | 4.10 | 3.88 | 3.95 | 3.95 | qfq | 13,871,790 | 54,976,359 | -0.50% |
| 2024-07-17 | 3.88 | 4.02 | 3.86 | 3.97 | 3.97 | qfq | 15,642,800 | 61,702,186 | 2.85% |
| 2024-07-16 | 3.98 | 4.00 | 3.84 | 3.86 | 3.86 | qfq | 14,846,110 | 57,608,709 | -3.02% |
| 2024-07-15 | 4.12 | 4.12 | 3.96 | 3.98 | 3.98 | qfq | 16,539,570 | 66,357,092 | -3.63% |
| 2024-07-12 | 4.10 | 4.20 | 4.09 | 4.13 | 4.13 | qfq | 18,704,400 | 77,348,939 | 0.98% |
| 2024-07-11 | 4.23 | 4.28 | 4.08 | 4.09 | 4.09 | qfq | 28,476,009 | 117,871,189 | -1.92% |
| 2024-07-10 | 4.06 | 4.33 | 3.91 | 4.17 | 4.17 | qfq | 40,691,724 | 168,932,987 | -3.02% |
| 2024-07-09 | 4.30 | 4.64 | 4.15 | 4.30 | 4.30 | qfq | 61,086,525 | 267,094,853 | -1.15% |
| 2024-07-08 | 4.19 | 4.35 | 3.92 | 4.35 | 4.35 | qfq | 57,189,501 | 236,788,461 | 10.13% |
| 2024-07-05 | 3.63 | 3.95 | 3.54 | 3.95 | 3.95 | qfq | 33,213,682 | 128,614,034 | 10.03% |
| 2024-07-04 | 3.80 | 3.85 | 3.58 | 3.59 | 3.59 | qfq | 8,583,300 | 31,528,082 | -5.77% |
| 2024-07-03 | 3.85 | 3.90 | 3.80 | 3.81 | 3.81 | qfq | 6,570,680 | 25,248,699 | -0.78% |
| 2024-07-02 | 3.80 | 3.90 | 3.76 | 3.84 | 3.84 | qfq | 9,247,960 | 35,579,527 | 1.59% |
| 2024-07-01 | 3.60 | 3.92 | 3.58 | 3.78 | 3.78 | qfq | 15,931,509 | 60,048,799 | 5.59% |
| 2024-06-28 | 3.55 | 3.61 | 3.49 | 3.58 | 3.58 | qfq | 13,496,400 | 47,990,007 | -0.56% |
| 2024-06-27 | 3.45 | 3.78 | 3.44 | 3.60 | 3.60 | qfq | 21,403,730 | 76,447,396 | 2.27% |
| 2024-06-26 | 3.55 | 3.58 | 3.22 | 3.52 | 3.52 | qfq | 29,496,130 | 100,110,369 | -1.68% |
| 2024-06-25 | 3.65 | 3.69 | 3.55 | 3.58 | 3.58 | qfq | 11,135,700 | 40,123,025 | -2.19% |
| 2024-06-24 | 3.81 | 3.82 | 3.65 | 3.66 | 3.66 | qfq | 7,707,894 | 28,434,609 | -4.19% |
| 2024-06-21 | 3.85 | 3.92 | 3.76 | 3.82 | 3.82 | qfq | 7,556,800 | 29,109,117 | 0.00% |
| 2024-06-20 | 3.90 | 3.95 | 3.81 | 3.82 | 3.82 | qfq | 6,989,400 | 27,033,100 | -1.80% |
| 2024-06-19 | 3.95 | 4.01 | 3.87 | 3.89 | 3.89 | qfq | 9,687,642 | 38,062,735 | -1.77% |
| 2024-06-18 | 4.08 | 4.08 | 3.87 | 3.96 | 3.96 | qfq | 22,299,139 | 88,022,433 | -1.98% |
| 2024-06-17 | 4.14 | 4.20 | 4.00 | 4.04 | 4.04 | qfq | 19,579,022 | 80,094,196 | -5.16% |
| 2024-06-14 | 4.43 | 4.43 | 4.22 | 4.26 | 4.26 | qfq | 10,117,700 | 43,400,439 | -3.18% |
| 2024-06-13 | 4.47 | 4.51 | 4.38 | 4.40 | 4.40 | qfq | 4,115,100 | 18,188,309 | -1.57% |
| 2024-06-12 | 4.36 | 4.60 | 4.36 | 4.47 | 4.47 | qfq | 6,569,110 | 29,231,074 | 2.29% |
| 2024-06-11 | 4.40 | 4.45 | 4.34 | 4.37 | 4.37 | qfq | 3,908,785 | 17,132,401 | -0.91% |
| 2024-06-07 | 4.40 | 4.60 | 4.38 | 4.41 | 4.41 | qfq | 6,921,700 | 30,910,658 | 1.38% |
| 2024-06-06 | 4.58 | 4.69 | 4.30 | 4.35 | 4.35 | qfq | 10,693,500 | 47,276,058 | -5.84% |
| 2024-06-05 | 4.53 | 4.80 | 4.47 | 4.62 | 4.62 | qfq | 10,472,500 | 48,721,605 | 1.99% |
| 2024-06-04 | 4.80 | 4.81 | 4.40 | 4.53 | 4.53 | qfq | 21,774,690 | 99,360,982 | -6.02% |
| 2024-06-03 | 4.82 | 4.86 | 4.75 | 4.82 | 4.82 | qfq | 5,749,300 | 27,663,699 | 0.42% |
| 2024-05-31 | 4.83 | 4.92 | 4.75 | 4.80 | 4.80 | qfq | 4,770,126 | 22,876,298 | -0.21% |
| 2024-05-30 | 4.92 | 4.93 | 4.77 | 4.81 | 4.81 | qfq | 9,451,410 | 45,776,925 | -2.24% |
| 2024-05-29 | 4.93 | 5.02 | 4.87 | 4.92 | 4.92 | qfq | 8,546,450 | 42,133,373 | -1.01% |
| 2024-05-28 | 5.10 | 5.17 | 4.94 | 4.97 | 4.97 | qfq | 12,473,320 | 62,401,499 | -3.87% |
| 2024-05-27 | 5.00 | 5.21 | 4.98 | 5.17 | 5.17 | qfq | 21,482,046 | 109,416,559 | -0.96% |
| 2024-05-24 | 4.76 | 5.25 | 4.72 | 5.22 | 5.22 | qfq | 29,346,130 | 148,928,272 | 9.43% |
| 2024-05-23 | 4.89 | 4.89 | 4.74 | 4.77 | 4.77 | qfq | 9,422,640 | 45,179,929 | -2.85% |
| 2024-05-22 | 4.99 | 5.03 | 4.85 | 4.91 | 4.91 | qfq | 10,867,200 | 53,364,095 | -1.80% |
| 2024-05-21 | 5.04 | 5.11 | 4.96 | 5.00 | 5.00 | qfq | 8,792,500 | 44,008,477 | -1.38% |
| 2024-05-20 | 5.01 | 5.32 | 4.99 | 5.07 | 5.07 | qfq | 16,627,470 | 85,587,259 | 1.00% |
| 2024-05-17 | 5.06 | 5.07 | 4.89 | 5.02 | 5.02 | qfq | 19,032,988 | 94,764,681 | -1.38% |
| 2024-05-16 | 5.06 | 5.14 | 5.01 | 5.09 | 5.09 | qfq | 15,600,000 | 79,221,596 | 0.59% |
| 2024-05-15 | 4.87 | 5.18 | 4.84 | 5.06 | 5.06 | qfq | 35,427,712 | 177,449,365 | 3.69% |
| 2024-05-14 | 4.77 | 4.93 | 4.74 | 4.88 | 4.88 | qfq | 18,235,513 | 88,505,319 | 2.95% |
| 2024-05-13 | 4.79 | 4.86 | 4.69 | 4.74 | 4.74 | qfq | 11,169,344 | 53,384,354 | -0.84% |
| 2024-05-10 | 4.73 | 4.80 | 4.71 | 4.78 | 4.78 | qfq | 11,002,138 | 52,341,448 | 0.84% |
| 2024-05-09 | 4.78 | 4.86 | 4.73 | 4.74 | 4.74 | qfq | 11,111,933 | 53,257,041 | -1.25% |
| 2024-05-08 | 4.80 | 4.85 | 4.70 | 4.80 | 4.80 | qfq | 14,224,517 | 67,888,410 | -0.21% |
| 2024-05-07 | 4.60 | 4.91 | 4.54 | 4.81 | 4.81 | qfq | 23,609,905 | 112,334,006 | 4.34% |
| 2024-05-06 | 4.67 | 4.69 | 4.57 | 4.61 | 4.61 | qfq | 18,861,520 | 87,312,628 | -0.43% |
| 2024-04-30 | 4.53 | 4.68 | 4.46 | 4.63 | 4.63 | qfq | 15,852,700 | 72,828,851 | 2.89% |
| 2024-04-29 | 4.33 | 4.53 | 4.30 | 4.50 | 4.50 | qfq | 13,606,408 | 60,519,604 | 4.17% |
| 2024-04-26 | 4.30 | 4.37 | 4.26 | 4.32 | 4.32 | qfq | 8,492,532 | 36,747,567 | -0.46% |
| 2024-04-25 | 4.22 | 4.42 | 4.20 | 4.34 | 4.34 | qfq | 18,942,618 | 81,618,901 | 3.09% |
| 2024-04-24 | 4.22 | 4.29 | 4.19 | 4.21 | 4.21 | qfq | 6,845,830 | 28,980,988 | -0.24% |
| 2024-04-23 | 4.06 | 4.33 | 4.05 | 4.22 | 4.22 | qfq | 13,130,550 | 54,774,471 | 3.94% |
| 2024-04-22 | 4.05 | 4.11 | 3.97 | 4.06 | 4.06 | qfq | 5,204,900 | 21,112,966 | 0.50% |
| 2024-04-19 | 4.07 | 4.15 | 4.02 | 4.04 | 4.04 | qfq | 6,767,838 | 27,557,453 | -1.70% |
| 2024-04-18 | 4.11 | 4.31 | 4.01 | 4.11 | 4.11 | qfq | 18,308,515 | 75,495,209 | 0.24% |
| 2024-04-17 | 3.91 | 4.10 | 3.91 | 4.10 | 4.10 | qfq | 10,793,278 | 43,676,205 | 5.13% |
| 2024-04-16 | 4.21 | 4.21 | 3.90 | 3.90 | 3.90 | qfq | 13,220,228 | 52,951,077 | -8.02% |
| 2024-04-15 | 4.34 | 4.41 | 4.18 | 4.24 | 4.24 | qfq | 10,965,419 | 46,822,134 | -2.75% |
| 2024-04-12 | 4.46 | 4.49 | 4.32 | 4.36 | 4.36 | qfq | 6,845,200 | 30,152,329 | -2.02% |
| 2024-04-11 | 4.50 | 4.61 | 4.45 | 4.45 | 4.45 | qfq | 8,862,200 | 39,993,246 | -2.41% |
| 2024-04-10 | 4.55 | 4.68 | 4.50 | 4.56 | 4.56 | qfq | 15,579,089 | 71,515,400 | 0.00% |
| 2024-04-09 | 4.42 | 4.58 | 4.37 | 4.56 | 4.56 | qfq | 9,472,186 | 42,305,757 | 3.87% |
| 2024-04-08 | 4.49 | 4.54 | 4.32 | 4.39 | 4.39 | qfq | 10,994,700 | 48,541,180 | -3.30% |
| 2024-04-03 | 4.60 | 4.62 | 4.49 | 4.54 | 4.54 | qfq | 10,326,300 | 46,802,905 | -1.52% |
| 2024-04-02 | 4.64 | 4.66 | 4.58 | 4.61 | 4.61 | qfq | 9,009,100 | 41,531,116 | -1.28% |
| 2024-04-01 | 4.61 | 4.69 | 4.59 | 4.67 | 4.67 | qfq | 11,893,960 | 55,137,694 | 1.52% |
| 2024-03-29 | 4.55 | 4.62 | 4.48 | 4.60 | 4.60 | qfq | 11,714,900 | 53,332,269 | 0.88% |
| 2024-03-28 | 4.48 | 4.61 | 4.45 | 4.56 | 4.56 | qfq | 13,126,572 | 59,687,773 | 0.22% |
| 2024-03-27 | 4.50 | 4.64 | 4.49 | 4.55 | 4.55 | qfq | 17,543,052 | 80,304,438 | 1.11% |
| 2024-03-26 | 4.56 | 4.60 | 4.42 | 4.50 | 4.50 | qfq | 17,093,479 | 76,996,323 | -2.39% |
| 2024-03-25 | 4.63 | 4.73 | 4.56 | 4.61 | 4.61 | qfq | 16,837,259 | 78,340,693 | -1.28% |
| 2024-03-22 | 4.80 | 4.81 | 4.63 | 4.67 | 4.67 | qfq | 24,535,210 | 115,223,670 | -3.51% |
| 2024-03-21 | 4.91 | 4.96 | 4.78 | 4.84 | 4.84 | qfq | 28,109,242 | 136,375,719 | -2.02% |
| 2024-03-20 | 4.87 | 4.96 | 4.76 | 4.94 | 4.94 | qfq | 38,392,630 | 186,917,752 | 0.82% |
| 2024-03-19 | 5.03 | 5.24 | 4.89 | 4.90 | 4.90 | qfq | 60,581,407 | 302,923,668 | -4.48% |
| 2024-03-18 | 5.00 | 5.33 | 4.85 | 5.13 | 5.13 | qfq | 90,787,504 | 457,531,576 | 0.00% |
| 2024-03-15 | 5.59 | 5.80 | 5.10 | 5.13 | 5.13 | qfq | 117,756,603 | 639,416,571 | -6.90% |
| 2024-03-14 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | qfq | 9,645,513 | 53,146,777 | 9.98% |
| 2024-03-13 | 4.49 | 5.01 | 4.42 | 5.01 | 5.01 | qfq | 65,044,652 | 314,350,096 | 10.11% |
| 2024-03-12 | 4.56 | 4.69 | 4.52 | 4.55 | 4.55 | qfq | 27,822,070 | 127,601,485 | 0.66% |
| 2024-03-11 | 4.65 | 4.84 | 4.49 | 4.52 | 4.52 | qfq | 50,144,505 | 232,392,982 | 0.00% |
| 2024-03-08 | 4.15 | 4.52 | 4.13 | 4.52 | 4.52 | qfq | 27,119,055 | 119,457,935 | 9.98% |
| 2024-03-07 | 4.20 | 4.22 | 4.11 | 4.11 | 4.11 | qfq | 5,915,150 | 24,590,250 | -1.91% |
| 2024-03-06 | 4.18 | 4.24 | 4.14 | 4.19 | 4.19 | qfq | 5,291,670 | 22,160,922 | 0.48% |
| 2024-03-05 | 4.26 | 4.26 | 4.14 | 4.17 | 4.17 | qfq | 7,182,333 | 30,210,818 | -2.11% |
| 2024-03-04 | 4.23 | 4.31 | 4.19 | 4.26 | 4.26 | qfq | 7,954,000 | 33,665,923 | 0.71% |
| 2024-03-01 | 4.25 | 4.29 | 4.17 | 4.23 | 4.23 | qfq | 10,510,395 | 44,354,058 | -0.47% |
| 2024-02-29 | 4.17 | 4.29 | 4.07 | 4.25 | 4.25 | qfq | 10,400,334 | 43,641,026 | 1.43% |
| 2024-02-28 | 4.41 | 4.57 | 4.18 | 4.19 | 4.19 | qfq | 18,996,282 | 83,396,335 | -4.56% |
| 2024-02-27 | 4.27 | 4.40 | 4.22 | 4.39 | 4.39 | qfq | 9,153,906 | 39,778,114 | 2.81% |
| 2024-02-26 | 4.24 | 4.41 | 4.15 | 4.27 | 4.27 | qfq | 14,485,800 | 62,047,456 | 0.71% |
| 2024-02-23 | 4.22 | 4.25 | 4.13 | 4.24 | 4.24 | qfq | 7,417,528 | 31,147,955 | 1.92% |
| 2024-02-22 | 4.10 | 4.21 | 4.08 | 4.16 | 4.16 | qfq | 8,102,735 | 33,565,081 | 1.46% |
| 2024-02-21 | 4.02 | 4.23 | 3.98 | 4.10 | 4.10 | qfq | 9,237,633 | 38,143,643 | 1.23% |
| 2024-02-20 | 3.96 | 4.08 | 3.91 | 4.05 | 4.05 | qfq | 7,627,930 | 30,762,153 | 1.25% |
| 2024-02-19 | 3.90 | 4.04 | 3.90 | 4.00 | 4.00 | qfq | 12,173,767 | 48,412,237 | 3.36% |
| 2024-02-08 | 3.65 | 4.00 | 3.41 | 3.87 | 3.87 | qfq | 21,233,098 | 79,096,339 | 6.32% |
| 2024-02-07 | 3.90 | 3.97 | 3.61 | 3.64 | 3.64 | qfq | 25,999,600 | 96,597,111 | -9.23% |
| 2024-02-06 | 3.79 | 4.04 | 3.50 | 4.01 | 4.01 | qfq | 36,053,359 | 133,439,811 | 3.08% |
| 2024-02-05 | 4.27 | 4.27 | 3.76 | 3.89 | 3.89 | qfq | 25,527,658 | 101,953,453 | -6.27% |
| 2024-02-02 | 4.27 | 4.40 | 3.84 | 4.15 | 4.15 | qfq | 14,321,380 | 59,813,939 | -2.81% |
| 2024-02-01 | 4.34 | 4.40 | 4.20 | 4.27 | 4.27 | qfq | 9,608,349 | 41,364,317 | -2.06% |
| 2024-01-31 | 4.65 | 4.69 | 4.35 | 4.36 | 4.36 | qfq | 14,454,672 | 64,706,541 | -7.04% |
| 2024-01-30 | 4.78 | 4.85 | 4.67 | 4.69 | 4.69 | qfq | 9,050,800 | 43,088,951 | -2.70% |
| 2024-01-29 | 5.05 | 5.10 | 4.82 | 4.82 | 4.82 | qfq | 13,705,180 | 67,242,934 | -4.55% |
| 2024-01-26 | 5.01 | 5.20 | 4.95 | 5.05 | 5.05 | qfq | 23,180,672 | 118,126,846 | 0.60% |
| 2024-01-25 | 4.83 | 5.06 | 4.76 | 5.02 | 5.02 | qfq | 14,990,100 | 74,229,106 | 5.02% |
| 2024-01-24 | 4.76 | 4.83 | 4.61 | 4.78 | 4.78 | qfq | 8,608,050 | 40,790,386 | 0.84% |
| 2024-01-23 | 4.74 | 4.76 | 4.62 | 4.74 | 4.74 | qfq | 9,366,650 | 44,047,753 | -1.04% |
| 2024-01-22 | 5.13 | 5.13 | 4.76 | 4.79 | 4.79 | qfq | 13,166,900 | 64,819,015 | -5.89% |
| 2024-01-19 | 5.11 | 5.21 | 5.07 | 5.09 | 5.09 | qfq | 7,653,200 | 39,180,597 | -0.39% |
| 2024-01-18 | 5.10 | 5.13 | 4.92 | 5.11 | 5.11 | qfq | 11,063,210 | 55,669,344 | -0.20% |
| 2024-01-17 | 5.20 | 5.21 | 5.05 | 5.12 | 5.12 | qfq | 7,603,670 | 39,123,652 | -0.78% |
| 2024-01-16 | 5.27 | 5.29 | 5.05 | 5.16 | 5.16 | qfq | 14,527,700 | 74,673,296 | -1.90% |
| 2024-01-15 | 5.17 | 5.32 | 5.12 | 5.26 | 5.26 | qfq | 7,792,491 | 40,802,087 | 1.35% |
| 2024-01-12 | 5.22 | 5.35 | 5.18 | 5.19 | 5.19 | qfq | 8,137,400 | 42,777,997 | -0.57% |
| 2024-01-11 | 5.07 | 5.23 | 5.02 | 5.22 | 5.22 | qfq | 8,668,336 | 44,617,777 | 2.96% |
| 2024-01-10 | 5.11 | 5.14 | 5.01 | 5.07 | 5.07 | qfq | 5,049,300 | 25,640,131 | 0.00% |
| 2024-01-09 | 5.06 | 5.14 | 5.01 | 5.07 | 5.07 | qfq | 6,979,100 | 35,318,244 | 0.40% |
| 2024-01-08 | 5.21 | 5.21 | 5.04 | 5.05 | 5.05 | qfq | 7,861,800 | 40,230,475 | -3.07% |
| 2024-01-05 | 5.32 | 5.33 | 5.18 | 5.21 | 5.21 | qfq | 6,032,000 | 31,632,811 | -1.88% |
| 2024-01-04 | 5.38 | 5.39 | 5.30 | 5.31 | 5.31 | qfq | 4,385,050 | 23,373,183 | -0.93% |
| 2024-01-03 | 5.35 | 5.43 | 5.31 | 5.36 | 5.36 | qfq | 4,871,600 | 26,175,177 | 0.19% |
| 2024-01-02 | 5.36 | 5.40 | 5.31 | 5.35 | 5.35 | qfq | 6,047,000 | 32,403,276 | -0.19% |
| 2023-12-29 | 5.30 | 5.37 | 5.27 | 5.36 | 5.36 | qfq | 6,335,100 | 33,792,704 | 0.94% |
| 2023-12-28 | 5.21 | 5.33 | 5.15 | 5.31 | 5.31 | qfq | 8,650,800 | 45,461,492 | 1.92% |
| 2023-12-27 | 5.24 | 5.28 | 5.14 | 5.21 | 5.21 | qfq | 13,353,170 | 69,310,209 | -0.38% |
| 2023-12-26 | 5.30 | 5.50 | 5.22 | 5.23 | 5.23 | qfq | 14,985,300 | 80,330,424 | -1.69% |
| 2023-12-25 | 5.24 | 5.40 | 5.17 | 5.32 | 5.32 | qfq | 13,176,070 | 70,058,217 | 1.53% |
| 2023-12-22 | 5.33 | 5.35 | 5.22 | 5.24 | 5.24 | qfq | 6,474,900 | 34,007,737 | -1.13% |
| 2023-12-21 | 5.30 | 5.33 | 5.22 | 5.30 | 5.30 | qfq | 6,822,340 | 35,999,320 | -0.19% |
| 2023-12-20 | 5.39 | 5.45 | 5.31 | 5.31 | 5.31 | qfq | 5,802,000 | 31,087,788 | -1.48% |
| 2023-12-19 | 5.43 | 5.50 | 5.34 | 5.39 | 5.39 | qfq | 6,858,880 | 36,932,028 | -0.74% |
| 2023-12-18 | 5.47 | 5.53 | 5.40 | 5.43 | 5.43 | qfq | 8,601,500 | 46,935,638 | -1.27% |
| 2023-12-15 | 5.56 | 5.60 | 5.48 | 5.50 | 5.50 | qfq | 9,907,100 | 54,574,134 | -1.08% |
| 2023-12-14 | 5.68 | 5.73 | 5.55 | 5.56 | 5.56 | qfq | 13,194,320 | 74,106,164 | -1.59% |
| 2023-12-13 | 5.57 | 5.76 | 5.54 | 5.65 | 5.65 | qfq | 11,644,120 | 66,119,317 | 1.80% |
| 2023-12-12 | 5.56 | 5.59 | 5.47 | 5.55 | 5.55 | qfq | 9,689,950 | 53,464,003 | 0.18% |
| 2023-12-11 | 5.57 | 5.58 | 5.48 | 5.54 | 5.54 | qfq | 10,114,700 | 55,884,758 | -0.72% |
| 2023-12-08 | 5.69 | 5.74 | 5.57 | 5.58 | 5.58 | qfq | 11,000,258 | 61,977,224 | -1.76% |
| 2023-12-07 | 5.76 | 5.79 | 5.67 | 5.68 | 5.68 | qfq | 8,748,900 | 50,033,472 | -1.39% |
| 2023-12-06 | 5.69 | 5.83 | 5.64 | 5.76 | 5.76 | qfq | 10,599,140 | 60,685,430 | 1.05% |
| 2023-12-05 | 5.83 | 5.83 | 5.68 | 5.70 | 5.70 | qfq | 8,993,620 | 51,559,035 | -1.38% |
| 2023-12-04 | 5.67 | 5.87 | 5.60 | 5.78 | 5.78 | qfq | 18,431,390 | 106,367,636 | -2.36% |
| 2023-12-01 | 5.95 | 5.98 | 5.89 | 5.92 | 5.92 | qfq | 7,928,900 | 46,966,596 | -0.34% |
| 2023-11-30 | 5.94 | 6.00 | 5.86 | 5.94 | 5.94 | qfq | 10,325,088 | 61,073,435 | -0.50% |
| 2023-11-29 | 5.98 | 6.03 | 5.95 | 5.97 | 5.97 | qfq | 11,329,467 | 67,837,779 | -1.00% |
| 2023-11-28 | 5.93 | 6.05 | 5.85 | 6.03 | 6.03 | qfq | 17,570,520 | 104,945,941 | 0.84% |
| 2023-11-27 | 6.19 | 6.28 | 5.98 | 5.98 | 5.98 | qfq | 22,810,288 | 137,915,843 | -2.45% |
| 2023-11-24 | 6.08 | 6.18 | 6.04 | 6.13 | 6.13 | qfq | 24,797,070 | 151,691,193 | 0.33% |
| 2023-11-23 | 6.04 | 6.18 | 6.01 | 6.11 | 6.11 | qfq | 18,379,670 | 112,278,091 | 1.16% |
| 2023-11-22 | 6.08 | 6.18 | 6.03 | 6.04 | 6.04 | qfq | 25,685,300 | 156,728,419 | -0.49% |
| 2023-11-21 | 6.03 | 6.12 | 5.92 | 6.07 | 6.07 | qfq | 27,815,693 | 167,820,737 | 1.68% |
| 2023-11-20 | 5.95 | 6.01 | 5.93 | 5.97 | 5.97 | qfq | 12,844,900 | 76,639,525 | 0.67% |
| 2023-11-17 | 5.89 | 5.94 | 5.78 | 5.93 | 5.93 | qfq | 10,505,570 | 61,706,616 | 1.02% |
| 2023-11-16 | 5.93 | 6.05 | 5.87 | 5.87 | 5.87 | qfq | 13,770,680 | 81,689,391 | -1.51% |
| 2023-11-15 | 5.89 | 6.05 | 5.86 | 5.96 | 5.96 | qfq | 15,891,798 | 94,420,906 | 1.19% |
| 2023-11-14 | 5.83 | 5.97 | 5.80 | 5.89 | 5.89 | qfq | 12,822,868 | 75,198,260 | 0.68% |
| 2023-11-13 | 5.84 | 5.86 | 5.75 | 5.85 | 5.85 | qfq | 13,920,775 | 80,921,477 | 0.52% |
| 2023-11-10 | 5.87 | 5.91 | 5.78 | 5.82 | 5.82 | qfq | 15,291,597 | 89,264,606 | -0.85% |
| 2023-11-09 | 5.96 | 6.09 | 5.85 | 5.87 | 5.87 | qfq | 21,976,380 | 130,650,916 | -2.17% |
| 2023-11-08 | 5.84 | 6.05 | 5.82 | 6.00 | 6.00 | qfq | 33,147,400 | 198,005,288 | 2.21% |
| 2023-11-07 | 6.00 | 6.00 | 5.85 | 5.87 | 5.87 | qfq | 38,969,210 | 230,070,104 | -2.00% |
| 2023-11-06 | 5.70 | 6.22 | 5.69 | 5.99 | 5.99 | qfq | 65,743,072 | 397,791,694 | 6.02% |
| 2023-11-03 | 5.76 | 5.79 | 5.62 | 5.65 | 5.65 | qfq | 14,849,100 | 84,162,502 | -1.91% |
| 2023-11-02 | 5.88 | 5.92 | 5.73 | 5.76 | 5.76 | qfq | 16,464,666 | 95,127,506 | -1.71% |
| 2023-11-01 | 6.03 | 6.04 | 5.80 | 5.86 | 5.86 | qfq | 24,701,603 | 144,816,029 | -1.68% |
| 2023-10-31 | 5.84 | 6.14 | 5.81 | 5.96 | 5.96 | qfq | 46,078,700 | 275,895,597 | 2.58% |
| 2023-10-30 | 5.96 | 6.06 | 5.77 | 5.81 | 5.81 | qfq | 43,865,140 | 257,565,101 | 0.00% |
| 2023-10-27 | 5.25 | 5.81 | 5.23 | 5.81 | 5.81 | qfq | 21,532,027 | 121,051,656 | 10.04% |
| 2023-10-26 | 5.18 | 5.30 | 5.14 | 5.28 | 5.28 | qfq | 7,222,820 | 37,750,785 | 1.54% |
| 2023-10-25 | 5.20 | 5.27 | 5.18 | 5.20 | 5.20 | qfq | 8,266,070 | 43,170,524 | 0.00% |
| 2023-10-24 | 5.25 | 5.29 | 5.10 | 5.20 | 5.20 | qfq | 7,270,810 | 37,709,819 | -0.76% |
| 2023-10-23 | 5.37 | 5.40 | 5.21 | 5.24 | 5.24 | qfq | 8,726,070 | 45,992,864 | -2.96% |
| 2023-10-20 | 5.43 | 5.57 | 5.39 | 5.40 | 5.40 | qfq | 9,339,410 | 50,920,082 | -0.92% |
| 2023-10-19 | 5.42 | 5.56 | 5.34 | 5.45 | 5.45 | qfq | 7,901,100 | 43,183,612 | -0.18% |
| 2023-10-18 | 5.62 | 5.62 | 5.45 | 5.46 | 5.46 | qfq | 6,797,000 | 37,381,652 | -2.67% |
| 2023-10-17 | 5.75 | 5.78 | 5.57 | 5.61 | 5.61 | qfq | 7,977,758 | 44,885,208 | -2.43% |
| 2023-10-16 | 5.83 | 5.90 | 5.71 | 5.75 | 5.75 | qfq | 12,770,200 | 73,742,914 | -1.37% |
| 2023-10-13 | 5.72 | 5.85 | 5.66 | 5.83 | 5.83 | qfq | 14,314,539 | 82,717,831 | 2.28% |
| 2023-10-12 | 5.61 | 5.76 | 5.60 | 5.70 | 5.70 | qfq | 9,601,040 | 54,531,796 | 1.97% |
| 2023-10-11 | 5.46 | 5.69 | 5.46 | 5.59 | 5.59 | qfq | 8,911,300 | 49,889,386 | 2.57% |
| 2023-10-10 | 5.53 | 5.56 | 5.43 | 5.45 | 5.45 | qfq | 5,550,174 | 30,319,233 | -1.09% |
| 2023-10-09 | 5.60 | 5.62 | 5.42 | 5.51 | 5.51 | qfq | 6,551,390 | 35,957,777 | -1.43% |
| 2023-09-28 | 5.64 | 5.67 | 5.58 | 5.59 | 5.59 | qfq | 5,928,434 | 33,355,239 | -0.89% |
| 2023-09-27 | 5.57 | 5.66 | 5.56 | 5.64 | 5.64 | qfq | 7,347,840 | 41,362,129 | 1.44% |
| 2023-09-26 | 5.65 | 5.66 | 5.55 | 5.56 | 5.56 | qfq | 3,234,470 | 18,104,306 | -1.42% |
| 2023-09-25 | 5.64 | 5.70 | 5.60 | 5.64 | 5.64 | qfq | 6,337,396 | 35,894,843 | -0.18% |
| 2023-09-22 | 5.59 | 5.65 | 5.47 | 5.65 | 5.65 | qfq | 5,462,556 | 30,414,155 | 1.25% |
| 2023-09-21 | 5.63 | 5.65 | 5.55 | 5.58 | 5.58 | qfq | 4,280,031 | 23,941,910 | -0.71% |
| 2023-09-20 | 5.60 | 5.69 | 5.58 | 5.62 | 5.62 | qfq | 5,492,220 | 30,957,747 | 0.00% |
| 2023-09-19 | 5.61 | 5.68 | 5.60 | 5.62 | 5.62 | qfq | 5,164,866 | 29,023,733 | 0.18% |
| 2023-09-18 | 5.60 | 5.65 | 5.55 | 5.61 | 5.61 | qfq | 6,130,494 | 34,340,949 | 0.18% |
| 2023-09-15 | 5.55 | 5.66 | 5.50 | 5.60 | 5.60 | qfq | 8,254,700 | 46,181,737 | 1.63% |
| 2023-09-14 | 5.50 | 5.55 | 5.45 | 5.51 | 5.51 | qfq | 4,175,100 | 22,978,518 | 0.18% |
| 2023-09-13 | 5.59 | 5.60 | 5.46 | 5.50 | 5.50 | qfq | 4,716,020 | 26,037,961 | -1.43% |
| 2023-09-12 | 5.52 | 5.63 | 5.50 | 5.58 | 5.58 | qfq | 7,455,860 | 41,562,828 | 1.09% |
| 2023-09-11 | 5.30 | 5.56 | 5.27 | 5.52 | 5.52 | qfq | 10,225,160 | 56,036,461 | 3.95% |
| 2023-09-08 | 5.33 | 5.34 | 5.26 | 5.31 | 5.31 | qfq | 3,901,666 | 20,689,809 | 0.38% |
| 2023-09-07 | 5.45 | 5.45 | 5.28 | 5.29 | 5.29 | qfq | 5,270,000 | 28,148,133 | -2.94% |
| 2023-09-06 | 5.42 | 5.47 | 5.35 | 5.45 | 5.45 | qfq | 4,268,870 | 23,144,104 | 0.55% |
| 2023-09-05 | 5.47 | 5.51 | 5.40 | 5.42 | 5.42 | qfq | 4,347,200 | 23,658,773 | -0.73% |
| 2023-09-04 | 5.54 | 5.56 | 5.41 | 5.46 | 5.46 | qfq | 7,944,100 | 43,340,220 | -1.27% |
| 2023-09-01 | 5.55 | 5.59 | 5.48 | 5.53 | 5.53 | qfq | 5,978,302 | 33,104,013 | 0.18% |
| 2023-08-31 | 5.46 | 5.57 | 5.42 | 5.52 | 5.52 | qfq | 5,205,070 | 28,575,048 | 0.91% |
| 2023-08-30 | 5.44 | 5.56 | 5.39 | 5.47 | 5.47 | qfq | 8,391,979 | 45,988,307 | 1.67% |
| 2023-08-29 | 5.19 | 5.39 | 5.19 | 5.38 | 5.38 | qfq | 8,557,883 | 45,624,873 | 3.07% |
| 2023-08-28 | 5.45 | 5.54 | 5.20 | 5.22 | 5.22 | qfq | 8,423,140 | 45,081,153 | 0.19% |
| 2023-08-25 | 5.24 | 5.34 | 5.18 | 5.21 | 5.21 | qfq | 7,227,699 | 38,032,653 | -0.57% |
| 2023-08-24 | 5.21 | 5.30 | 5.12 | 5.24 | 5.24 | qfq | 4,721,552 | 24,631,430 | 0.96% |
| 2023-08-23 | 5.28 | 5.28 | 5.17 | 5.19 | 5.19 | qfq | 5,504,486 | 28,730,130 | -1.89% |
| 2023-08-22 | 5.31 | 5.35 | 5.16 | 5.29 | 5.29 | qfq | 7,601,710 | 39,762,564 | -0.38% |
| 2023-08-21 | 5.28 | 5.40 | 5.22 | 5.31 | 5.31 | qfq | 6,360,260 | 33,878,137 | 0.00% |
| 2023-08-18 | 5.43 | 5.45 | 5.28 | 5.31 | 5.31 | qfq | 12,074,809 | 64,519,427 | -2.57% |
| 2023-08-17 | 5.41 | 5.46 | 5.37 | 5.45 | 5.45 | qfq | 6,135,020 | 33,251,607 | -0.18% |
| 2023-08-16 | 5.51 | 5.61 | 5.43 | 5.46 | 5.46 | qfq | 8,733,660 | 48,245,034 | -0.91% |
| 2023-08-15 | 5.46 | 5.52 | 5.36 | 5.51 | 5.51 | qfq | 7,157,720 | 39,069,436 | 1.10% |
| 2023-08-14 | 5.43 | 5.53 | 5.33 | 5.45 | 5.45 | qfq | 7,650,716 | 41,370,536 | 0.18% |
| 2023-08-11 | 5.50 | 5.58 | 5.43 | 5.44 | 5.44 | qfq | 7,734,340 | 42,565,399 | -1.27% |
| 2023-08-10 | 5.60 | 5.68 | 5.48 | 5.51 | 5.51 | qfq | 7,357,900 | 40,775,078 | -0.72% |
| 2023-08-09 | 5.45 | 5.59 | 5.42 | 5.55 | 5.55 | qfq | 9,649,800 | 53,476,067 | 1.46% |
| 2023-08-08 | 5.50 | 5.54 | 5.38 | 5.47 | 5.47 | qfq | 8,489,940 | 46,418,056 | -0.55% |
| 2023-08-07 | 5.58 | 5.59 | 5.42 | 5.50 | 5.50 | qfq | 9,762,800 | 53,680,827 | -1.26% |
| 2023-08-04 | 5.70 | 5.75 | 5.56 | 5.57 | 5.57 | qfq | 5,644,870 | 31,691,433 | -2.11% |
| 2023-08-03 | 5.58 | 5.70 | 5.53 | 5.69 | 5.69 | qfq | 5,131,600 | 28,998,128 | 1.97% |
| 2023-08-02 | 5.67 | 5.69 | 5.55 | 5.58 | 5.58 | qfq | 5,599,020 | 31,325,123 | -1.41% |
| 2023-08-01 | 5.68 | 5.80 | 5.61 | 5.66 | 5.66 | qfq | 8,050,300 | 45,834,327 | -0.88% |
| 2023-07-31 | 5.76 | 5.78 | 5.67 | 5.71 | 5.71 | qfq | 5,804,370 | 33,149,123 | -0.35% |
| 2023-07-28 | 5.66 | 5.74 | 5.65 | 5.73 | 5.73 | qfq | 4,553,610 | 25,948,809 | 0.70% |
| 2023-07-27 | 5.71 | 5.76 | 5.67 | 5.69 | 5.69 | qfq | 5,999,180 | 34,229,069 | -0.35% |
| 2023-07-26 | 5.57 | 5.83 | 5.55 | 5.71 | 5.71 | qfq | 11,601,680 | 66,122,060 | 2.33% |
| 2023-07-25 | 5.58 | 5.64 | 5.48 | 5.58 | 5.58 | qfq | 6,722,260 | 37,253,249 | 0.36% |
| 2023-07-24 | 5.45 | 5.60 | 5.41 | 5.56 | 5.56 | qfq | 7,606,400 | 42,023,591 | 2.21% |
| 2023-07-21 | 5.39 | 5.53 | 5.34 | 5.44 | 5.44 | qfq | 6,711,100 | 36,680,316 | 0.93% |
| 2023-07-20 | 5.31 | 5.45 | 5.30 | 5.39 | 5.39 | qfq | 6,840,880 | 36,844,672 | 1.32% |
| 2023-07-19 | 5.27 | 5.36 | 5.25 | 5.32 | 5.32 | qfq | 4,028,390 | 21,391,231 | -0.19% |
| 2023-07-18 | 5.34 | 5.34 | 5.24 | 5.33 | 5.33 | qfq | 4,345,700 | 23,023,494 | 0.19% |