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
吉峰科技300022.SZ
最近收盘价7.672026-07-17
最近交易日2026-07-17
成交量（股）10,586,600
成交额（元）82,136,578
日线记录723
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 723 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 | 7.80 | 7.95 | 7.60 | 7.67 | 7.67 | qfq | 10,586,600 | 82,136,578 | -1.67% |
| 2026-07-16 | 7.63 | 7.89 | 7.62 | 7.80 | 7.80 | qfq | 5,597,700 | 43,629,052 | 1.17% |
| 2026-07-15 | 7.75 | 7.88 | 7.63 | 7.71 | 7.71 | qfq | 6,609,200 | 51,135,097 | -1.28% |
| 2026-07-14 | 7.78 | 7.86 | 7.60 | 7.81 | 7.81 | qfq | 7,829,861 | 60,489,215 | 0.39% |
| 2026-07-13 | 7.65 | 7.96 | 7.52 | 7.78 | 7.78 | qfq | 10,535,000 | 81,759,842 | 1.17% |
| 2026-07-10 | 7.69 | 7.77 | 7.61 | 7.69 | 7.69 | qfq | 8,173,599 | 62,825,452 | -0.13% |
| 2026-07-09 | 7.86 | 7.86 | 7.60 | 7.70 | 7.70 | qfq | 8,309,200 | 63,892,045 | -1.03% |
| 2026-07-08 | 7.99 | 8.08 | 7.76 | 7.78 | 7.78 | qfq | 8,515,600 | 66,700,562 | -2.63% |
| 2026-07-07 | 8.35 | 8.47 | 7.96 | 7.99 | 7.99 | qfq | 10,388,260 | 84,896,665 | -4.54% |
| 2026-07-06 | 8.17 | 8.53 | 8.14 | 8.37 | 8.37 | qfq | 12,586,500 | 105,092,915 | 1.95% |
| 2026-07-03 | 8.60 | 8.60 | 8.07 | 8.21 | 8.21 | qfq | 16,649,601 | 136,771,057 | -2.73% |
| 2026-07-02 | 8.11 | 8.66 | 7.96 | 8.44 | 8.44 | qfq | 24,707,231 | 208,706,934 | 5.50% |
| 2026-07-01 | 7.73 | 8.00 | 7.61 | 8.00 | 8.00 | qfq | 15,822,661 | 124,012,330 | 2.96% |
| 2026-06-30 | 7.49 | 8.15 | 7.46 | 7.77 | 7.77 | qfq | 20,106,561 | 155,669,123 | 3.74% |
| 2026-06-29 | 7.41 | 7.49 | 7.21 | 7.49 | 7.49 | qfq | 14,668,704 | 107,721,318 | 0.81% |
| 2026-06-26 | 7.30 | 7.55 | 7.20 | 7.43 | 7.43 | qfq | 11,491,800 | 85,301,569 | 1.64% |
| 2026-06-25 | 7.41 | 7.42 | 7.24 | 7.31 | 7.31 | qfq | 11,616,800 | 85,135,085 | -1.22% |
| 2026-06-24 | 7.35 | 7.47 | 7.21 | 7.40 | 7.40 | qfq | 9,607,999 | 70,348,576 | 0.54% |
| 2026-06-23 | 7.33 | 7.55 | 7.31 | 7.36 | 7.36 | qfq | 9,392,444 | 69,872,103 | -0.27% |
| 2026-06-22 | 7.45 | 7.51 | 7.19 | 7.38 | 7.38 | qfq | 11,568,515 | 84,553,011 | -0.81% |
| 2026-06-18 | 7.54 | 7.56 | 7.33 | 7.44 | 7.44 | qfq | 10,102,900 | 74,972,830 | -1.20% |
| 2026-06-17 | 7.55 | 7.72 | 7.50 | 7.53 | 7.53 | qfq | 9,026,623 | 68,410,152 | -0.79% |
| 2026-06-16 | 7.69 | 7.71 | 7.52 | 7.59 | 7.59 | qfq | 9,493,200 | 72,152,258 | -1.30% |
| 2026-06-15 | 7.62 | 7.78 | 7.58 | 7.69 | 7.69 | qfq | 12,099,100 | 92,910,885 | 1.18% |
| 2026-06-12 | 7.62 | 7.68 | 7.49 | 7.60 | 7.60 | qfq | 8,402,806 | 63,795,441 | 0.40% |
| 2026-06-11 | 7.61 | 7.66 | 7.40 | 7.57 | 7.57 | qfq | 9,489,500 | 71,095,695 | -1.05% |
| 2026-06-10 | 7.52 | 7.72 | 7.45 | 7.65 | 7.65 | qfq | 10,320,000 | 78,517,641 | 1.32% |
| 2026-06-09 | 7.51 | 7.64 | 7.32 | 7.55 | 7.55 | qfq | 13,319,700 | 100,107,345 | 1.21% |
| 2026-06-08 | 7.75 | 7.97 | 7.35 | 7.46 | 7.46 | qfq | 17,150,800 | 130,920,621 | -8.01% |
| 2026-06-05 | 8.38 | 8.38 | 8.08 | 8.11 | 8.11 | qfq | 11,968,200 | 97,834,888 | -1.93% |
| 2026-06-04 | 8.26 | 8.45 | 8.19 | 8.27 | 8.27 | qfq | 14,163,800 | 118,121,287 | 0.00% |
| 2026-06-03 | 8.46 | 8.57 | 8.17 | 8.27 | 8.27 | qfq | 12,440,400 | 103,791,982 | -2.01% |
| 2026-06-02 | 8.40 | 8.47 | 8.23 | 8.44 | 8.44 | qfq | 10,701,200 | 89,574,389 | -0.24% |
| 2026-06-01 | 8.46 | 8.51 | 8.35 | 8.46 | 8.46 | qfq | 9,650,601 | 81,304,280 | 0.12% |
| 2026-05-29 | 8.65 | 8.77 | 8.42 | 8.45 | 8.45 | qfq | 11,406,600 | 97,761,275 | -1.74% |
| 2026-05-28 | 8.82 | 8.82 | 8.55 | 8.60 | 8.60 | qfq | 13,823,900 | 119,584,998 | -2.27% |
| 2026-05-27 | 8.83 | 8.91 | 8.65 | 8.80 | 8.80 | qfq | 12,305,810 | 107,783,976 | -1.12% |
| 2026-05-26 | 8.80 | 9.16 | 8.70 | 8.90 | 8.90 | qfq | 23,145,547 | 207,039,974 | 1.14% |
| 2026-05-25 | 8.53 | 8.84 | 8.39 | 8.80 | 8.80 | qfq | 18,144,801 | 156,435,851 | 3.41% |
| 2026-05-22 | 8.46 | 8.57 | 8.31 | 8.51 | 8.51 | qfq | 14,632,600 | 123,693,259 | 1.31% |
| 2026-05-21 | 8.67 | 8.82 | 8.39 | 8.40 | 8.40 | qfq | 12,933,500 | 111,174,045 | -3.11% |
| 2026-05-20 | 8.90 | 8.91 | 8.44 | 8.67 | 8.67 | qfq | 16,030,601 | 138,780,481 | -2.14% |
| 2026-05-19 | 8.70 | 8.99 | 8.69 | 8.86 | 8.86 | qfq | 20,938,300 | 184,860,907 | 1.37% |
| 2026-05-18 | 8.76 | 8.84 | 8.67 | 8.74 | 8.74 | qfq | 12,654,100 | 110,848,114 | -0.23% |
| 2026-05-15 | 8.80 | 8.93 | 8.70 | 8.76 | 8.76 | qfq | 15,151,400 | 133,235,495 | -0.45% |
| 2026-05-14 | 8.81 | 9.00 | 8.70 | 8.80 | 8.80 | qfq | 14,277,070 | 126,193,995 | 0.00% |
| 2026-05-13 | 8.88 | 8.90 | 8.77 | 8.80 | 8.80 | qfq | 13,357,300 | 117,684,646 | -0.90% |
| 2026-05-12 | 9.01 | 9.06 | 8.75 | 8.88 | 8.88 | qfq | 18,267,688 | 162,290,013 | -1.33% |
| 2026-05-11 | 9.41 | 9.45 | 8.87 | 9.00 | 9.00 | qfq | 26,559,200 | 240,018,857 | -3.85% |
| 2026-05-08 | 9.54 | 9.54 | 9.23 | 9.36 | 9.36 | qfq | 17,896,900 | 167,438,269 | -1.89% |
| 2026-05-07 | 9.99 | 10.00 | 9.52 | 9.54 | 9.54 | qfq | 21,155,110 | 205,363,308 | -2.45% |
| 2026-05-06 | 9.76 | 9.85 | 9.67 | 9.78 | 9.78 | qfq | 13,416,400 | 130,871,810 | 0.31% |
| 2026-04-30 | 9.84 | 9.88 | 9.72 | 9.75 | 9.75 | qfq | 9,860,200 | 96,378,089 | -0.91% |
| 2026-04-29 | 9.56 | 9.89 | 9.54 | 9.84 | 9.84 | qfq | 15,754,601 | 154,179,388 | 2.61% |
| 2026-04-28 | 9.43 | 9.75 | 9.41 | 9.59 | 9.59 | qfq | 16,062,301 | 154,369,509 | 0.84% |
| 2026-04-27 | 9.50 | 9.67 | 9.22 | 9.51 | 9.51 | qfq | 25,310,610 | 239,431,900 | -1.65% |
| 2026-04-24 | 9.54 | 9.75 | 9.54 | 9.67 | 9.67 | qfq | 12,083,800 | 117,011,960 | 0.31% |
| 2026-04-23 | 10.08 | 10.24 | 9.59 | 9.64 | 9.64 | qfq | 23,848,100 | 233,731,161 | -5.02% |
| 2026-04-22 | 9.79 | 10.36 | 9.78 | 10.15 | 10.15 | qfq | 21,850,200 | 220,023,901 | 4.00% |
| 2026-04-21 | 10.00 | 10.05 | 9.68 | 9.76 | 9.76 | qfq | 15,010,600 | 146,527,407 | -2.11% |
| 2026-04-20 | 9.86 | 10.24 | 9.78 | 9.97 | 9.97 | qfq | 28,195,500 | 283,986,992 | 1.42% |
| 2026-04-17 | 9.74 | 9.88 | 9.55 | 9.83 | 9.83 | qfq | 21,995,004 | 213,244,902 | 0.92% |
| 2026-04-16 | 9.79 | 9.82 | 9.64 | 9.74 | 9.74 | qfq | 26,698,000 | 259,588,301 | 0.31% |
| 2026-04-15 | 9.67 | 9.79 | 9.63 | 9.71 | 9.71 | qfq | 21,485,752 | 208,681,891 | 0.41% |
| 2026-04-14 | 9.58 | 9.76 | 9.53 | 9.67 | 9.67 | qfq | 19,793,322 | 190,767,842 | 0.52% |
| 2026-04-13 | 9.71 | 9.88 | 9.51 | 9.62 | 9.62 | qfq | 34,173,261 | 330,660,778 | -2.14% |
| 2026-04-10 | 10.20 | 10.53 | 9.81 | 9.83 | 9.83 | qfq | 33,043,844 | 331,469,415 | -1.99% |
| 2026-04-09 | 10.20 | 10.33 | 9.81 | 10.03 | 10.03 | qfq | 31,852,798 | 318,441,089 | -0.79% |
| 2026-04-08 | 9.90 | 10.20 | 9.24 | 10.11 | 10.11 | qfq | 44,542,998 | 439,724,438 | 1.10% |
| 2026-04-07 | 9.87 | 10.09 | 9.61 | 10.00 | 10.00 | qfq | 33,904,063 | 335,081,793 | 1.32% |
| 2026-04-03 | 10.20 | 10.20 | 9.60 | 9.87 | 9.87 | qfq | 45,532,700 | 447,487,021 | -3.24% |
| 2026-04-02 | 9.69 | 10.24 | 9.53 | 10.20 | 10.20 | qfq | 40,186,713 | 403,458,438 | 6.81% |
| 2026-04-01 | 9.60 | 9.69 | 9.41 | 9.55 | 9.55 | qfq | 22,330,003 | 213,348,284 | 2.14% |
| 2026-03-31 | 9.36 | 9.50 | 9.13 | 9.35 | 9.35 | qfq | 31,777,400 | 297,497,630 | 0.97% |
| 2026-03-30 | 9.02 | 9.88 | 9.00 | 9.26 | 9.26 | qfq | 50,443,508 | 472,662,833 | 1.31% |
| 2026-03-27 | 8.92 | 9.14 | 8.74 | 9.14 | 9.14 | qfq | 13,425,500 | 121,008,779 | 1.56% |
| 2026-03-26 | 9.05 | 9.41 | 8.85 | 9.00 | 9.00 | qfq | 24,060,000 | 218,040,569 | 0.00% |
| 2026-03-25 | 8.85 | 9.03 | 8.80 | 9.00 | 9.00 | qfq | 23,036,701 | 205,621,129 | 1.58% |
| 2026-03-24 | 8.48 | 8.89 | 8.38 | 8.86 | 8.86 | qfq | 27,607,250 | 238,516,583 | 6.24% |
| 2026-03-23 | 8.24 | 8.62 | 8.01 | 8.34 | 8.34 | qfq | 25,210,977 | 211,017,049 | -0.71% |
| 2026-03-20 | 8.46 | 8.67 | 8.37 | 8.40 | 8.40 | qfq | 16,055,600 | 136,593,746 | -0.59% |
| 2026-03-19 | 8.58 | 8.72 | 8.38 | 8.45 | 8.45 | qfq | 16,541,350 | 140,390,974 | -1.52% |
| 2026-03-18 | 8.53 | 8.74 | 8.45 | 8.58 | 8.58 | qfq | 20,381,105 | 174,763,733 | 1.30% |
| 2026-03-17 | 8.27 | 8.66 | 8.19 | 8.47 | 8.47 | qfq | 25,295,637 | 215,070,249 | 2.79% |
| 2026-03-16 | 8.09 | 8.33 | 8.05 | 8.24 | 8.24 | qfq | 15,979,946 | 131,286,205 | 2.49% |
| 2026-03-13 | 8.08 | 8.22 | 8.01 | 8.04 | 8.04 | qfq | 9,976,200 | 81,047,085 | -0.62% |
| 2026-03-12 | 8.15 | 8.24 | 8.06 | 8.09 | 8.09 | qfq | 7,791,100 | 63,185,974 | -0.98% |
| 2026-03-11 | 8.10 | 8.25 | 8.08 | 8.17 | 8.17 | qfq | 9,939,021 | 81,010,446 | 0.86% |
| 2026-03-10 | 8.03 | 8.13 | 7.99 | 8.10 | 8.10 | qfq | 9,632,800 | 77,716,592 | 1.76% |
| 2026-03-09 | 8.15 | 8.15 | 7.88 | 7.96 | 7.96 | qfq | 16,228,792 | 129,539,739 | -3.05% |
| 2026-03-06 | 8.12 | 8.24 | 8.06 | 8.21 | 8.21 | qfq | 11,573,844 | 94,518,736 | 0.74% |
| 2026-03-05 | 8.30 | 8.30 | 8.09 | 8.15 | 8.15 | qfq | 11,756,192 | 96,201,462 | -0.61% |
| 2026-03-04 | 8.35 | 8.37 | 8.15 | 8.20 | 8.20 | qfq | 12,960,113 | 106,616,933 | -1.56% |
| 2026-03-03 | 8.48 | 8.59 | 8.32 | 8.33 | 8.33 | qfq | 18,071,400 | 152,369,873 | -1.88% |
| 2026-03-02 | 8.51 | 8.69 | 8.40 | 8.49 | 8.49 | qfq | 12,738,400 | 108,296,089 | -0.35% |
| 2026-02-27 | 8.58 | 8.60 | 8.38 | 8.52 | 8.52 | qfq | 9,401,331 | 79,698,491 | -0.12% |
| 2026-02-26 | 8.39 | 8.53 | 8.39 | 8.53 | 8.53 | qfq | 10,062,000 | 85,376,794 | 1.31% |
| 2026-02-25 | 8.21 | 8.48 | 8.21 | 8.42 | 8.42 | qfq | 13,314,295 | 111,436,290 | 1.94% |
| 2026-02-24 | 8.19 | 8.36 | 8.17 | 8.26 | 8.26 | qfq | 13,077,701 | 108,157,843 | 1.47% |
| 2026-02-13 | 8.06 | 8.30 | 8.06 | 8.14 | 8.14 | qfq | 8,914,100 | 73,110,515 | 0.74% |
| 2026-02-12 | 8.34 | 8.38 | 8.06 | 8.08 | 8.08 | qfq | 13,222,818 | 107,912,652 | -2.53% |
| 2026-02-11 | 8.30 | 8.38 | 8.23 | 8.29 | 8.29 | qfq | 11,911,569 | 98,796,326 | 0.48% |
| 2026-02-10 | 8.17 | 8.29 | 8.15 | 8.25 | 8.25 | qfq | 12,257,316 | 100,871,834 | 0.98% |
| 2026-02-09 | 8.13 | 8.22 | 8.11 | 8.17 | 8.17 | qfq | 7,870,318 | 64,235,064 | 0.62% |
| 2026-02-06 | 8.05 | 8.29 | 8.02 | 8.12 | 8.12 | qfq | 11,233,000 | 91,456,421 | 0.37% |
| 2026-02-05 | 8.09 | 8.20 | 8.04 | 8.09 | 8.09 | qfq | 10,791,400 | 87,637,415 | -0.25% |
| 2026-02-04 | 8.19 | 8.20 | 7.99 | 8.11 | 8.11 | qfq | 13,118,800 | 106,414,028 | -0.73% |
| 2026-02-03 | 8.15 | 8.24 | 8.07 | 8.17 | 8.17 | qfq | 9,148,418 | 74,385,815 | 1.36% |
| 2026-02-02 | 8.20 | 8.24 | 8.03 | 8.06 | 8.06 | qfq | 11,177,418 | 90,686,491 | -2.77% |
| 2026-01-30 | 7.97 | 8.39 | 7.97 | 8.29 | 8.29 | qfq | 17,531,800 | 144,819,182 | 3.62% |
| 2026-01-29 | 8.07 | 8.22 | 7.99 | 8.00 | 8.00 | qfq | 9,863,010 | 79,816,880 | -0.99% |
| 2026-01-28 | 8.06 | 8.18 | 8.06 | 8.08 | 8.08 | qfq | 7,240,821 | 58,649,867 | -0.12% |
| 2026-01-27 | 8.20 | 8.23 | 7.96 | 8.09 | 8.09 | qfq | 10,816,700 | 87,094,226 | -1.70% |
| 2026-01-26 | 8.50 | 8.54 | 8.15 | 8.23 | 8.23 | qfq | 19,364,400 | 160,195,438 | -3.63% |
| 2026-01-23 | 8.50 | 8.64 | 8.46 | 8.54 | 8.54 | qfq | 12,444,084 | 106,268,468 | 0.47% |
| 2026-01-22 | 8.52 | 8.60 | 8.48 | 8.50 | 8.50 | qfq | 8,577,400 | 73,042,873 | -0.58% |
| 2026-01-21 | 8.54 | 8.64 | 8.42 | 8.55 | 8.55 | qfq | 11,905,600 | 101,684,034 | -0.23% |
| 2026-01-20 | 8.66 | 8.72 | 8.53 | 8.57 | 8.57 | qfq | 13,044,900 | 112,335,379 | -1.38% |
| 2026-01-19 | 8.56 | 8.77 | 8.44 | 8.69 | 8.69 | qfq | 20,439,000 | 176,362,891 | 0.23% |
| 2026-01-16 | 8.44 | 8.79 | 8.33 | 8.67 | 8.67 | qfq | 29,852,200 | 256,152,415 | 3.21% |
| 2026-01-15 | 8.20 | 8.43 | 8.19 | 8.40 | 8.40 | qfq | 14,921,501 | 124,348,558 | 2.07% |
| 2026-01-14 | 8.20 | 8.25 | 8.10 | 8.23 | 8.23 | qfq | 16,797,160 | 137,480,510 | 0.00% |
| 2026-01-13 | 8.17 | 8.35 | 8.13 | 8.23 | 8.23 | qfq | 22,666,152 | 186,942,059 | 0.73% |
| 2026-01-12 | 8.02 | 8.38 | 8.00 | 8.17 | 8.17 | qfq | 18,003,832 | 147,000,125 | 3.42% |
| 2026-01-09 | 7.73 | 7.91 | 7.72 | 7.90 | 7.90 | qfq | 14,380,364 | 112,676,908 | 2.33% |
| 2026-01-08 | 7.73 | 7.74 | 7.67 | 7.72 | 7.72 | qfq | 6,705,868 | 51,678,732 | -0.13% |
| 2026-01-07 | 7.69 | 7.74 | 7.65 | 7.73 | 7.73 | qfq | 8,229,127 | 63,356,107 | 0.39% |
| 2026-01-06 | 7.67 | 7.71 | 7.62 | 7.70 | 7.70 | qfq | 8,424,752 | 64,618,006 | 0.39% |
| 2026-01-05 | 7.77 | 7.84 | 7.58 | 7.67 | 7.67 | qfq | 13,951,450 | 106,751,898 | -1.92% |
| 2025-12-31 | 7.98 | 8.07 | 7.75 | 7.82 | 7.82 | qfq | 18,383,736 | 143,762,694 | -3.58% |
| 2025-12-30 | 7.70 | 8.45 | 7.69 | 8.11 | 8.11 | qfq | 31,456,278 | 255,770,109 | 4.92% |
| 2025-12-29 | 7.89 | 7.98 | 7.71 | 7.73 | 7.73 | qfq | 11,901,721 | 93,318,552 | -0.51% |
| 2025-12-26 | 7.82 | 7.87 | 7.73 | 7.77 | 7.77 | qfq | 7,739,500 | 60,241,045 | -1.15% |
| 2025-12-25 | 7.76 | 7.92 | 7.65 | 7.86 | 7.86 | qfq | 10,244,630 | 79,812,297 | 1.42% |
| 2025-12-24 | 7.71 | 7.77 | 7.67 | 7.75 | 7.75 | qfq | 4,781,852 | 36,944,995 | 0.00% |
| 2025-12-23 | 7.69 | 7.81 | 7.58 | 7.75 | 7.75 | qfq | 9,399,250 | 72,360,029 | 0.52% |
| 2025-12-22 | 7.70 | 7.80 | 7.65 | 7.71 | 7.71 | qfq | 8,774,721 | 67,605,300 | -0.39% |
| 2025-12-19 | 7.85 | 7.85 | 7.70 | 7.74 | 7.74 | qfq | 9,785,705 | 75,943,437 | -0.64% |
| 2025-12-18 | 7.56 | 7.93 | 7.56 | 7.79 | 7.79 | qfq | 9,288,610 | 72,659,097 | 1.96% |
| 2025-12-17 | 7.58 | 7.69 | 7.52 | 7.64 | 7.64 | qfq | 5,987,910 | 45,550,227 | 0.26% |
| 2025-12-16 | 7.71 | 7.76 | 7.57 | 7.62 | 7.62 | qfq | 8,052,400 | 61,535,192 | -1.30% |
| 2025-12-15 | 8.00 | 8.10 | 7.66 | 7.72 | 7.72 | qfq | 11,791,600 | 92,402,831 | -3.86% |
| 2025-12-12 | 8.01 | 8.16 | 7.92 | 8.03 | 8.03 | qfq | 8,323,900 | 66,922,609 | 0.25% |
| 2025-12-11 | 8.08 | 8.15 | 7.90 | 8.01 | 8.01 | qfq | 9,579,600 | 76,865,445 | -1.35% |
| 2025-12-10 | 8.06 | 8.20 | 8.03 | 8.12 | 8.12 | qfq | 6,987,378 | 56,678,856 | 0.74% |
| 2025-12-09 | 8.19 | 8.20 | 8.03 | 8.06 | 8.06 | qfq | 10,512,701 | 85,003,247 | -1.47% |
| 2025-12-08 | 8.20 | 8.23 | 8.14 | 8.18 | 8.18 | qfq | 5,420,211 | 44,373,300 | -0.49% |
| 2025-12-05 | 8.17 | 8.22 | 8.15 | 8.22 | 8.22 | qfq | 5,109,000 | 41,809,542 | 0.24% |
| 2025-12-04 | 8.22 | 8.28 | 8.12 | 8.20 | 8.20 | qfq | 8,247,000 | 67,618,955 | -0.49% |
| 2025-12-03 | 8.20 | 8.32 | 8.16 | 8.24 | 8.24 | qfq | 13,687,902 | 112,753,710 | 0.24% |
| 2025-12-02 | 8.31 | 8.31 | 8.15 | 8.22 | 8.22 | qfq | 8,190,100 | 67,133,469 | -1.44% |
| 2025-12-01 | 8.20 | 8.55 | 8.20 | 8.34 | 8.34 | qfq | 17,181,500 | 143,927,940 | 1.83% |
| 2025-11-28 | 8.24 | 8.30 | 8.13 | 8.19 | 8.19 | qfq | 10,870,800 | 88,993,818 | -0.85% |
| 2025-11-27 | 8.26 | 8.29 | 8.15 | 8.26 | 8.26 | qfq | 5,015,601 | 41,301,244 | 0.49% |
| 2025-11-26 | 8.30 | 8.31 | 8.13 | 8.22 | 8.22 | qfq | 7,044,464 | 57,852,071 | -0.48% |
| 2025-11-25 | 8.40 | 8.46 | 8.22 | 8.26 | 8.26 | qfq | 9,898,002 | 82,288,179 | -1.08% |
| 2025-11-24 | 8.32 | 8.60 | 8.30 | 8.35 | 8.35 | qfq | 10,146,101 | 85,230,728 | 0.36% |
| 2025-11-21 | 8.33 | 8.43 | 8.13 | 8.32 | 8.32 | qfq | 12,528,264 | 103,799,680 | -0.12% |
| 2025-11-20 | 8.45 | 8.45 | 8.29 | 8.33 | 8.33 | qfq | 7,392,400 | 61,813,161 | -0.95% |
| 2025-11-19 | 8.50 | 8.58 | 8.38 | 8.41 | 8.41 | qfq | 12,747,000 | 107,762,267 | -1.41% |
| 2025-11-18 | 8.73 | 8.73 | 8.52 | 8.53 | 8.53 | qfq | 14,483,500 | 124,023,138 | -0.81% |
| 2025-11-17 | 8.59 | 8.74 | 8.40 | 8.60 | 8.60 | qfq | 13,408,500 | 115,356,853 | -0.81% |
| 2025-11-14 | 8.98 | 9.08 | 8.65 | 8.67 | 8.67 | qfq | 27,482,300 | 242,159,341 | -4.52% |
| 2025-11-13 | 8.75 | 9.43 | 8.74 | 9.08 | 9.08 | qfq | 39,833,062 | 364,766,374 | 3.06% |
| 2025-11-12 | 8.83 | 9.05 | 8.77 | 8.81 | 8.81 | qfq | 12,806,004 | 113,762,285 | 0.00% |
| 2025-11-11 | 8.70 | 8.86 | 8.58 | 8.81 | 8.81 | qfq | 19,009,700 | 165,446,923 | 2.32% |
| 2025-11-10 | 8.66 | 8.69 | 8.58 | 8.61 | 8.61 | qfq | 8,171,600 | 70,425,501 | 0.12% |
| 2025-11-07 | 8.57 | 8.67 | 8.53 | 8.60 | 8.60 | qfq | 6,950,910 | 59,816,781 | -0.12% |
| 2025-11-06 | 8.71 | 8.74 | 8.58 | 8.61 | 8.61 | qfq | 8,746,600 | 75,342,317 | -1.03% |
| 2025-11-05 | 8.70 | 8.77 | 8.64 | 8.70 | 8.70 | qfq | 7,704,311 | 67,061,160 | -0.57% |
| 2025-11-04 | 8.80 | 8.90 | 8.71 | 8.75 | 8.75 | qfq | 10,753,702 | 94,535,487 | -0.57% |
| 2025-11-03 | 8.86 | 8.88 | 8.68 | 8.80 | 8.80 | qfq | 12,514,900 | 109,945,431 | -0.68% |
| 2025-10-31 | 8.74 | 8.96 | 8.71 | 8.86 | 8.86 | qfq | 16,308,000 | 144,705,063 | 1.37% |
| 2025-10-30 | 8.60 | 8.98 | 8.57 | 8.74 | 8.74 | qfq | 22,229,900 | 194,927,071 | 1.51% |
| 2025-10-29 | 8.53 | 8.67 | 8.43 | 8.61 | 8.61 | qfq | 17,867,100 | 152,961,526 | 0.70% |
| 2025-10-28 | 8.61 | 8.65 | 8.52 | 8.55 | 8.55 | qfq | 8,604,800 | 73,755,696 | -0.47% |
| 2025-10-27 | 8.45 | 8.77 | 8.44 | 8.59 | 8.59 | qfq | 18,362,401 | 158,491,953 | 1.06% |
| 2025-10-24 | 8.50 | 8.57 | 8.43 | 8.50 | 8.50 | qfq | 9,011,900 | 76,433,543 | 0.24% |
| 2025-10-23 | 8.50 | 8.50 | 8.39 | 8.48 | 8.48 | qfq | 10,645,101 | 89,718,683 | -0.24% |
| 2025-10-22 | 8.57 | 8.62 | 8.45 | 8.50 | 8.50 | qfq | 9,127,001 | 77,600,705 | -1.16% |
| 2025-10-21 | 8.76 | 8.79 | 8.57 | 8.60 | 8.60 | qfq | 13,494,001 | 116,387,630 | -2.05% |
| 2025-10-20 | 8.82 | 8.86 | 8.66 | 8.78 | 8.78 | qfq | 9,555,600 | 83,870,029 | 0.23% |
| 2025-10-17 | 8.95 | 8.95 | 8.68 | 8.76 | 8.76 | qfq | 16,401,884 | 144,296,684 | -1.35% |
| 2025-10-16 | 8.95 | 9.01 | 8.85 | 8.88 | 8.88 | qfq | 13,968,400 | 124,497,910 | -0.56% |
| 2025-10-15 | 8.93 | 9.01 | 8.78 | 8.93 | 8.93 | qfq | 14,825,830 | 132,023,447 | 0.34% |
| 2025-10-14 | 8.77 | 9.18 | 8.63 | 8.90 | 8.90 | qfq | 25,601,701 | 227,377,106 | 1.60% |
| 2025-10-13 | 8.48 | 8.83 | 8.34 | 8.76 | 8.76 | qfq | 22,523,801 | 193,979,679 | -0.11% |
| 2025-10-10 | 8.58 | 8.93 | 8.55 | 8.77 | 8.77 | qfq | 20,572,900 | 180,592,395 | 1.50% |
| 2025-10-09 | 8.54 | 8.72 | 8.40 | 8.64 | 8.64 | qfq | 17,163,428 | 147,690,371 | 1.53% |
| 2025-09-30 | 8.54 | 8.67 | 8.51 | 8.51 | 8.51 | qfq | 12,117,500 | 103,925,144 | -0.58% |
| 2025-09-29 | 8.52 | 8.56 | 8.31 | 8.56 | 8.56 | qfq | 12,883,110 | 109,044,020 | 0.23% |
| 2025-09-26 | 8.55 | 8.65 | 8.44 | 8.54 | 8.54 | qfq | 11,117,129 | 95,354,352 | -0.35% |
| 2025-09-25 | 8.70 | 8.88 | 8.52 | 8.57 | 8.57 | qfq | 16,629,000 | 143,680,319 | -1.95% |
| 2025-09-24 | 8.47 | 8.78 | 8.42 | 8.74 | 8.74 | qfq | 16,764,134 | 145,526,441 | 2.94% |
| 2025-09-23 | 8.82 | 8.85 | 8.41 | 8.49 | 8.49 | qfq | 14,928,300 | 127,557,754 | -3.52% |
| 2025-09-22 | 8.75 | 8.96 | 8.72 | 8.80 | 8.80 | qfq | 17,810,100 | 157,402,070 | 1.03% |
| 2025-09-19 | 8.64 | 8.82 | 8.57 | 8.71 | 8.71 | qfq | 13,012,600 | 112,672,812 | 0.81% |
| 2025-09-18 | 8.53 | 8.87 | 8.53 | 8.64 | 8.64 | qfq | 22,783,683 | 198,182,493 | 1.05% |
| 2025-09-17 | 8.58 | 8.67 | 8.50 | 8.55 | 8.55 | qfq | 11,359,700 | 97,434,054 | -0.58% |
| 2025-09-16 | 8.69 | 8.71 | 8.51 | 8.60 | 8.60 | qfq | 15,006,874 | 129,239,352 | -0.81% |
| 2025-09-15 | 8.46 | 8.78 | 8.46 | 8.67 | 8.67 | qfq | 21,986,717 | 190,894,373 | 2.36% |
| 2025-09-12 | 8.44 | 8.51 | 8.37 | 8.47 | 8.47 | qfq | 11,861,200 | 100,178,015 | 0.12% |
| 2025-09-11 | 8.35 | 8.48 | 8.21 | 8.46 | 8.46 | qfq | 12,424,700 | 104,205,911 | 1.32% |
| 2025-09-10 | 8.29 | 8.46 | 8.28 | 8.35 | 8.35 | qfq | 7,117,800 | 59,420,136 | -0.24% |
| 2025-09-09 | 8.32 | 8.55 | 8.25 | 8.37 | 8.37 | qfq | 12,509,911 | 104,687,406 | 0.12% |
| 2025-09-08 | 8.55 | 8.57 | 8.31 | 8.36 | 8.36 | qfq | 14,061,300 | 118,187,773 | -1.99% |
| 2025-09-05 | 8.43 | 8.67 | 8.04 | 8.53 | 8.53 | qfq | 25,270,000 | 211,800,374 | 3.77% |
| 2025-09-04 | 8.00 | 8.39 | 7.96 | 8.22 | 8.22 | qfq | 16,481,800 | 135,905,390 | 2.62% |
| 2025-09-03 | 8.33 | 8.39 | 7.99 | 8.01 | 8.01 | qfq | 17,449,524 | 141,539,633 | -3.73% |
| 2025-09-02 | 8.48 | 8.53 | 8.25 | 8.32 | 8.32 | qfq | 15,083,657 | 125,928,770 | -1.89% |
| 2025-09-01 | 8.61 | 8.63 | 8.06 | 8.48 | 8.48 | qfq | 20,530,857 | 173,248,447 | -1.51% |
| 2025-08-29 | 8.63 | 8.73 | 8.54 | 8.61 | 8.61 | qfq | 17,139,366 | 147,792,930 | -1.26% |
| 2025-08-28 | 8.73 | 8.81 | 8.48 | 8.72 | 8.72 | qfq | 22,818,857 | 197,670,196 | -0.11% |
| 2025-08-27 | 9.09 | 9.34 | 8.71 | 8.73 | 8.73 | qfq | 22,568,900 | 202,388,297 | -3.96% |
| 2025-08-26 | 8.93 | 9.19 | 8.75 | 9.09 | 9.09 | qfq | 25,151,101 | 226,594,077 | 1.79% |
| 2025-08-25 | 8.60 | 9.18 | 8.58 | 8.93 | 8.93 | qfq | 42,782,490 | 383,765,864 | 3.96% |
| 2025-08-22 | 8.61 | 8.64 | 8.46 | 8.59 | 8.59 | qfq | 15,441,670 | 131,824,059 | -0.12% |
| 2025-08-21 | 8.76 | 8.89 | 8.58 | 8.60 | 8.60 | qfq | 22,962,021 | 198,934,372 | -1.83% |
| 2025-08-20 | 8.68 | 9.26 | 8.62 | 8.76 | 8.76 | qfq | 41,870,000 | 373,603,090 | 2.46% |
| 2025-08-19 | 8.60 | 8.67 | 8.46 | 8.55 | 8.55 | qfq | 12,265,200 | 104,683,369 | 0.00% |
| 2025-08-18 | 8.66 | 8.80 | 8.55 | 8.55 | 8.55 | qfq | 19,406,300 | 167,966,472 | -0.70% |
| 2025-08-15 | 8.55 | 8.65 | 8.48 | 8.61 | 8.61 | qfq | 11,021,200 | 94,455,705 | 0.58% |
| 2025-08-14 | 8.80 | 8.94 | 8.54 | 8.56 | 8.56 | qfq | 13,727,776 | 119,072,041 | -3.06% |
| 2025-08-13 | 8.87 | 8.94 | 8.75 | 8.83 | 8.83 | qfq | 16,985,232 | 150,194,165 | -0.67% |
| 2025-08-12 | 9.00 | 9.00 | 8.82 | 8.89 | 8.89 | qfq | 13,838,100 | 123,057,404 | -1.11% |
| 2025-08-11 | 9.02 | 9.11 | 8.81 | 8.99 | 8.99 | qfq | 15,093,249 | 135,400,758 | -0.55% |
| 2025-08-08 | 8.84 | 9.12 | 8.80 | 9.04 | 9.04 | qfq | 21,379,448 | 191,666,205 | 2.26% |
| 2025-08-07 | 8.71 | 8.93 | 8.69 | 8.84 | 8.84 | qfq | 17,583,650 | 155,370,962 | 0.80% |
| 2025-08-06 | 9.05 | 9.30 | 8.60 | 8.77 | 8.77 | qfq | 24,850,948 | 219,918,028 | -1.57% |
| 2025-08-05 | 8.57 | 8.91 | 8.52 | 8.91 | 8.91 | qfq | 23,635,126 | 206,505,399 | 3.60% |
| 2025-08-04 | 8.40 | 8.70 | 8.23 | 8.60 | 8.60 | qfq | 14,945,929 | 127,427,754 | 1.53% |
| 2025-08-01 | 8.30 | 8.69 | 8.28 | 8.47 | 8.47 | qfq | 22,614,900 | 192,515,023 | 2.05% |
| 2025-07-31 | 8.30 | 8.54 | 8.24 | 8.30 | 8.30 | qfq | 14,690,247 | 122,740,614 | -0.60% |
| 2025-07-30 | 8.31 | 8.39 | 8.25 | 8.35 | 8.35 | qfq | 12,723,483 | 105,749,238 | -0.24% |
| 2025-07-29 | 8.50 | 8.51 | 8.20 | 8.37 | 8.37 | qfq | 20,076,597 | 166,800,349 | -0.95% |
| 2025-07-28 | 8.53 | 8.64 | 8.38 | 8.45 | 8.45 | qfq | 14,954,254 | 126,661,788 | -0.94% |
| 2025-07-25 | 8.70 | 8.72 | 8.44 | 8.53 | 8.53 | qfq | 21,456,816 | 183,361,136 | -1.73% |
| 2025-07-24 | 8.79 | 8.84 | 8.62 | 8.68 | 8.68 | qfq | 15,338,070 | 133,390,566 | -0.57% |
| 2025-07-23 | 8.85 | 8.88 | 8.45 | 8.73 | 8.73 | qfq | 34,648,347 | 301,327,001 | -2.35% |
| 2025-07-22 | 9.33 | 9.50 | 8.82 | 8.94 | 8.94 | qfq | 43,381,682 | 396,599,647 | 0.22% |
| 2025-07-21 | 8.88 | 8.99 | 8.74 | 8.92 | 8.92 | qfq | 17,929,640 | 159,264,612 | 0.00% |
| 2025-07-18 | 9.01 | 9.15 | 8.87 | 8.92 | 8.92 | qfq | 16,191,001 | 145,170,395 | -1.44% |
| 2025-07-17 | 8.80 | 9.15 | 8.72 | 9.05 | 9.05 | qfq | 19,299,600 | 173,109,136 | 2.84% |
| 2025-07-16 | 9.05 | 9.10 | 8.66 | 8.80 | 8.80 | qfq | 17,192,610 | 152,307,200 | -2.55% |
| 2025-07-15 | 9.19 | 9.25 | 9.02 | 9.03 | 9.03 | qfq | 10,476,700 | 95,365,919 | -1.74% |
| 2025-07-14 | 9.24 | 9.37 | 9.02 | 9.19 | 9.19 | qfq | 13,086,701 | 120,440,550 | -0.54% |
| 2025-07-11 | 8.99 | 9.27 | 8.91 | 9.24 | 9.24 | qfq | 18,342,810 | 166,725,352 | 2.78% |
| 2025-07-10 | 9.54 | 9.54 | 8.90 | 8.99 | 8.99 | qfq | 27,990,735 | 254,107,290 | -7.03% |
| 2025-07-09 | 9.75 | 9.85 | 9.40 | 9.67 | 9.67 | qfq | 20,835,930 | 199,835,185 | -0.82% |
| 2025-07-08 | 9.83 | 10.14 | 9.65 | 9.75 | 9.75 | qfq | 27,084,110 | 265,246,576 | -0.20% |
| 2025-07-07 | 9.61 | 10.11 | 9.58 | 9.77 | 9.77 | qfq | 25,162,900 | 247,755,608 | 1.66% |
| 2025-07-04 | 9.66 | 9.80 | 9.37 | 9.61 | 9.61 | qfq | 20,797,457 | 197,948,125 | 0.31% |
| 2025-07-03 | 9.34 | 9.64 | 9.29 | 9.58 | 9.58 | qfq | 22,598,630 | 214,128,846 | 2.02% |
| 2025-07-02 | 9.32 | 9.53 | 9.26 | 9.39 | 9.39 | qfq | 19,185,560 | 179,758,531 | -0.11% |
| 2025-07-01 | 8.85 | 9.45 | 8.83 | 9.40 | 9.40 | qfq | 32,909,431 | 304,269,689 | 6.33% |
| 2025-06-30 | 8.92 | 9.13 | 8.67 | 8.84 | 8.84 | qfq | 19,258,310 | 170,726,621 | -0.67% |
| 2025-06-27 | 8.58 | 9.05 | 8.51 | 8.90 | 8.90 | qfq | 23,438,264 | 207,233,978 | 3.85% |
| 2025-06-26 | 8.70 | 8.75 | 8.51 | 8.57 | 8.57 | qfq | 14,448,229 | 124,516,100 | -1.49% |
| 2025-06-25 | 8.85 | 8.87 | 8.62 | 8.70 | 8.70 | qfq | 16,697,302 | 146,096,413 | -1.14% |
| 2025-06-24 | 8.70 | 8.90 | 8.61 | 8.80 | 8.80 | qfq | 20,772,400 | 182,311,664 | 1.62% |
| 2025-06-23 | 8.63 | 8.68 | 8.32 | 8.66 | 8.66 | qfq | 15,797,200 | 134,819,387 | 0.23% |
| 2025-06-20 | 8.33 | 8.77 | 8.24 | 8.64 | 8.64 | qfq | 25,914,954 | 222,386,953 | 4.47% |
| 2025-06-19 | 8.56 | 8.56 | 8.27 | 8.27 | 8.27 | qfq | 23,335,701 | 196,444,536 | -3.73% |
| 2025-06-18 | 8.58 | 8.64 | 8.42 | 8.59 | 8.59 | qfq | 15,885,800 | 135,529,424 | 0.12% |
| 2025-06-17 | 8.79 | 9.05 | 8.54 | 8.58 | 8.58 | qfq | 22,796,200 | 198,833,811 | -2.61% |
| 2025-06-16 | 8.10 | 8.82 | 8.08 | 8.81 | 8.81 | qfq | 36,513,424 | 311,889,306 | 8.10% |
| 2025-06-13 | 8.10 | 8.19 | 8.06 | 8.15 | 8.15 | qfq | 10,525,704 | 85,458,312 | 0.00% |
| 2025-06-12 | 8.01 | 8.29 | 7.97 | 8.15 | 8.15 | qfq | 15,550,442 | 126,511,700 | 1.75% |
| 2025-06-11 | 8.00 | 8.09 | 7.97 | 8.01 | 8.01 | qfq | 9,162,413 | 73,586,446 | -0.62% |
| 2025-06-10 | 8.31 | 8.39 | 7.81 | 8.06 | 8.06 | qfq | 29,773,169 | 239,553,357 | -4.16% |
| 2025-06-09 | 8.32 | 8.58 | 8.25 | 8.41 | 8.41 | qfq | 21,461,601 | 179,687,500 | 2.06% |
| 2025-06-06 | 8.23 | 8.38 | 8.15 | 8.24 | 8.24 | qfq | 15,152,200 | 124,462,337 | 0.12% |
| 2025-06-05 | 8.20 | 8.47 | 8.13 | 8.23 | 8.23 | qfq | 16,533,800 | 136,398,417 | 0.24% |
| 2025-06-04 | 8.21 | 8.28 | 8.11 | 8.21 | 8.21 | qfq | 10,225,800 | 83,905,624 | 0.37% |
| 2025-06-03 | 8.11 | 8.31 | 8.09 | 8.18 | 8.18 | qfq | 9,428,900 | 77,233,589 | -0.12% |
| 2025-05-30 | 8.33 | 8.41 | 8.02 | 8.19 | 8.19 | qfq | 14,438,220 | 117,834,658 | -1.68% |
| 2025-05-29 | 8.26 | 8.37 | 8.17 | 8.33 | 8.33 | qfq | 16,827,021 | 139,433,924 | 2.08% |
| 2025-05-28 | 8.28 | 8.36 | 8.12 | 8.16 | 8.16 | qfq | 12,839,300 | 105,590,812 | -1.45% |
| 2025-05-27 | 8.32 | 8.54 | 8.16 | 8.28 | 8.28 | qfq | 16,930,730 | 139,690,406 | -0.36% |
| 2025-05-26 | 8.42 | 8.58 | 8.29 | 8.31 | 8.31 | qfq | 17,245,120 | 144,377,172 | -0.84% |
| 2025-05-23 | 8.60 | 8.65 | 8.33 | 8.38 | 8.38 | qfq | 19,105,100 | 161,488,130 | -2.78% |
| 2025-05-22 | 8.71 | 8.93 | 8.60 | 8.62 | 8.62 | qfq | 17,714,700 | 154,687,233 | -1.26% |
| 2025-05-21 | 8.54 | 8.79 | 8.36 | 8.73 | 8.73 | qfq | 26,918,100 | 230,490,889 | 0.23% |
| 2025-05-20 | 8.40 | 8.87 | 8.38 | 8.71 | 8.71 | qfq | 37,404,117 | 324,815,069 | 4.81% |
| 2025-05-19 | 8.55 | 8.55 | 8.10 | 8.31 | 8.31 | qfq | 20,699,294 | 171,101,194 | 0.85% |
| 2025-05-16 | 8.25 | 8.40 | 8.10 | 8.24 | 8.24 | qfq | 12,874,324 | 106,547,001 | -0.60% |
| 2025-05-15 | 8.48 | 8.52 | 8.25 | 8.29 | 8.29 | qfq | 22,027,802 | 184,580,578 | -2.59% |
| 2025-05-14 | 8.33 | 8.58 | 8.31 | 8.51 | 8.51 | qfq | 20,645,401 | 175,007,132 | 2.04% |
| 2025-05-13 | 8.39 | 8.52 | 8.29 | 8.34 | 8.34 | qfq | 21,562,515 | 180,870,515 | 1.21% |
| 2025-05-12 | 8.46 | 8.47 | 8.11 | 8.24 | 8.24 | qfq | 19,350,830 | 158,907,063 | -0.96% |
| 2025-05-09 | 8.19 | 8.61 | 8.04 | 8.32 | 8.32 | qfq | 33,896,142 | 280,985,250 | 2.09% |
| 2025-05-08 | 8.31 | 8.45 | 8.11 | 8.15 | 8.15 | qfq | 26,903,974 | 222,460,784 | -2.86% |
| 2025-05-07 | 8.20 | 8.92 | 8.19 | 8.39 | 8.39 | qfq | 46,708,775 | 395,019,061 | 4.74% |
| 2025-05-06 | 7.45 | 8.06 | 7.42 | 8.01 | 8.01 | qfq | 30,005,523 | 233,037,551 | 8.54% |
| 2025-04-30 | 7.52 | 7.52 | 7.30 | 7.38 | 7.38 | qfq | 16,458,700 | 121,429,083 | 0.00% |
| 2025-04-29 | 7.14 | 7.42 | 7.02 | 7.38 | 7.38 | qfq | 23,793,400 | 173,725,420 | 4.24% |
| 2025-04-28 | 7.54 | 7.55 | 7.01 | 7.08 | 7.08 | qfq | 27,334,000 | 198,003,942 | -5.60% |
| 2025-04-25 | 7.50 | 7.69 | 7.36 | 7.50 | 7.50 | qfq | 24,423,111 | 182,687,955 | 2.32% |
| 2025-04-24 | 7.50 | 7.59 | 7.22 | 7.33 | 7.33 | qfq | 32,778,789 | 241,908,679 | -3.04% |
| 2025-04-23 | 7.52 | 7.87 | 7.48 | 7.56 | 7.56 | qfq | 40,934,292 | 313,200,394 | 1.75% |
| 2025-04-22 | 7.88 | 7.88 | 7.42 | 7.43 | 7.43 | qfq | 45,469,566 | 347,400,476 | -7.12% |
| 2025-04-21 | 8.34 | 8.50 | 7.87 | 8.00 | 8.00 | qfq | 54,228,806 | 438,828,024 | -3.73% |
| 2025-04-18 | 9.40 | 9.40 | 8.05 | 8.31 | 8.31 | qfq | 71,779,859 | 615,191,049 | 3.10% |
| 2025-04-10 | 7.58 | 8.23 | 7.43 | 8.06 | 8.06 | qfq | 48,820,879 | 390,042,103 | 2.68% |
| 2025-04-09 | 6.99 | 7.98 | 6.97 | 7.85 | 7.85 | qfq | 49,625,078 | 368,587,489 | 9.33% |
| 2025-04-08 | 6.50 | 7.19 | 6.50 | 7.18 | 7.18 | qfq | 41,490,001 | 288,502,573 | 16.75% |
| 2025-04-07 | 6.60 | 6.68 | 6.08 | 6.15 | 6.15 | qfq | 24,584,003 | 157,429,399 | -12.52% |
| 2025-04-03 | 6.85 | 7.03 | 6.78 | 7.03 | 7.03 | qfq | 15,563,548 | 107,707,296 | 1.30% |
| 2025-04-02 | 6.62 | 7.06 | 6.60 | 6.94 | 6.94 | qfq | 17,662,548 | 122,226,904 | 4.20% |
| 2025-04-01 | 6.73 | 6.91 | 6.64 | 6.66 | 6.66 | qfq | 11,951,619 | 80,902,497 | -1.33% |
| 2025-03-31 | 7.10 | 7.11 | 6.24 | 6.75 | 6.75 | qfq | 23,939,259 | 159,259,750 | -3.71% |
| 2025-03-28 | 7.22 | 7.27 | 6.91 | 7.01 | 7.01 | qfq | 16,842,783 | 118,867,983 | -3.71% |
| 2025-03-27 | 7.20 | 7.34 | 7.06 | 7.28 | 7.28 | qfq | 21,539,894 | 155,396,105 | 2.68% |
| 2025-03-26 | 6.82 | 7.28 | 6.71 | 7.09 | 7.09 | qfq | 21,713,227 | 152,335,948 | 3.96% |
| 2025-03-25 | 6.98 | 7.00 | 6.68 | 6.82 | 6.82 | qfq | 16,585,261 | 113,044,513 | -1.02% |
| 2025-03-24 | 7.40 | 7.44 | 6.84 | 6.89 | 6.89 | qfq | 40,814,901 | 289,102,972 | -7.76% |
| 2025-03-21 | 6.85 | 7.75 | 6.81 | 7.47 | 7.47 | qfq | 48,849,601 | 353,936,266 | 8.89% |
| 2025-03-20 | 6.91 | 6.99 | 6.69 | 6.86 | 6.86 | qfq | 34,318,576 | 235,468,631 | -4.06% |
| 2025-03-19 | 6.66 | 7.16 | 6.58 | 7.15 | 7.15 | qfq | 38,261,032 | 265,627,911 | 7.52% |
| 2025-03-18 | 6.96 | 6.97 | 6.60 | 6.65 | 6.65 | qfq | 30,235,300 | 202,829,204 | -4.45% |
| 2025-03-17 | 6.92 | 7.09 | 6.84 | 6.96 | 6.96 | qfq | 24,265,036 | 168,983,435 | 1.16% |
| 2025-03-14 | 6.90 | 6.99 | 6.82 | 6.88 | 6.88 | qfq | 16,083,547 | 110,615,527 | -0.43% |
| 2025-03-13 | 7.14 | 7.21 | 6.79 | 6.91 | 6.91 | qfq | 20,821,602 | 145,109,305 | -2.95% |
| 2025-03-12 | 7.22 | 7.26 | 6.90 | 7.12 | 7.12 | qfq | 19,502,101 | 138,932,004 | -1.79% |
| 2025-03-11 | 7.15 | 7.29 | 7.07 | 7.25 | 7.25 | qfq | 21,629,018 | 155,452,729 | -0.28% |
| 2025-03-10 | 6.84 | 7.32 | 6.74 | 7.27 | 7.27 | qfq | 41,093,800 | 288,333,371 | 6.13% |
| 2025-03-07 | 6.91 | 7.02 | 6.74 | 6.85 | 6.85 | qfq | 24,576,985 | 168,818,347 | -0.58% |
| 2025-03-06 | 7.02 | 7.04 | 6.76 | 6.89 | 6.89 | qfq | 36,096,650 | 248,583,431 | -1.71% |
| 2025-03-05 | 6.84 | 7.06 | 6.76 | 7.01 | 7.01 | qfq | 37,199,301 | 258,008,510 | 1.74% |
| 2025-03-04 | 6.65 | 6.95 | 6.57 | 6.89 | 6.89 | qfq | 37,753,026 | 256,082,859 | 4.08% |
| 2025-03-03 | 6.56 | 6.84 | 6.46 | 6.62 | 6.62 | qfq | 42,114,071 | 279,378,672 | -2.50% |
| 2025-02-28 | 6.38 | 7.24 | 6.11 | 6.79 | 6.79 | qfq | 63,054,644 | 413,226,501 | 6.43% |
| 2025-02-27 | 5.88 | 6.44 | 5.76 | 6.38 | 6.38 | qfq | 44,006,211 | 266,524,297 | 8.69% |
| 2025-02-26 | 6.02 | 6.05 | 5.70 | 5.87 | 5.87 | qfq | 32,575,848 | 189,955,976 | -3.14% |
| 2025-02-25 | 6.00 | 6.14 | 5.97 | 6.06 | 6.06 | qfq | 30,052,001 | 181,874,953 | -0.33% |
| 2025-02-24 | 6.26 | 6.60 | 6.02 | 6.08 | 6.08 | qfq | 44,423,368 | 277,648,244 | -1.78% |
| 2025-02-21 | 6.29 | 6.31 | 6.03 | 6.19 | 6.19 | qfq | 23,844,002 | 146,287,873 | -1.90% |
| 2025-02-20 | 6.21 | 6.32 | 6.17 | 6.31 | 6.31 | qfq | 22,998,000 | 143,811,865 | 0.00% |
| 2025-02-19 | 6.13 | 6.38 | 6.05 | 6.31 | 6.31 | qfq | 35,440,456 | 222,821,599 | 4.47% |
| 2025-02-18 | 6.00 | 6.21 | 6.00 | 6.04 | 6.04 | qfq | 24,933,469 | 151,513,881 | -0.33% |
| 2025-02-17 | 5.93 | 6.29 | 5.93 | 6.06 | 6.06 | qfq | 30,613,226 | 186,926,189 | 3.77% |
| 2025-02-14 | 5.70 | 5.87 | 5.61 | 5.84 | 5.84 | qfq | 18,768,929 | 107,905,636 | 1.74% |
| 2025-02-13 | 5.80 | 5.85 | 5.60 | 5.74 | 5.74 | qfq | 18,729,802 | 107,400,717 | -0.35% |
| 2025-02-12 | 5.89 | 5.96 | 5.69 | 5.76 | 5.76 | qfq | 19,784,000 | 114,354,087 | -2.21% |
| 2025-02-11 | 5.87 | 5.97 | 5.70 | 5.89 | 5.89 | qfq | 23,612,461 | 137,812,769 | 0.86% |
| 2025-02-10 | 5.34 | 6.00 | 5.30 | 5.84 | 5.84 | qfq | 45,392,511 | 258,280,386 | 9.98% |
| 2025-02-07 | 5.03 | 5.32 | 5.02 | 5.31 | 5.31 | qfq | 21,999,100 | 114,691,542 | 5.57% |
| 2025-02-06 | 5.02 | 5.04 | 4.90 | 5.03 | 5.03 | qfq | 10,804,801 | 53,975,470 | 0.00% |
| 2025-02-05 | 5.03 | 5.12 | 4.96 | 5.03 | 5.03 | qfq | 10,711,401 | 53,965,420 | 1.82% |
| 2025-01-27 | 4.99 | 5.05 | 4.87 | 4.94 | 4.94 | qfq | 11,353,400 | 56,079,028 | 1.23% |
| 2025-01-24 | 4.97 | 5.03 | 4.81 | 4.88 | 4.88 | qfq | 14,009,000 | 68,501,032 | -2.79% |
| 2025-01-23 | 5.13 | 5.46 | 5.02 | 5.02 | 5.02 | qfq | 17,995,800 | 93,896,654 | -0.20% |
| 2025-01-22 | 5.08 | 5.13 | 4.97 | 5.03 | 5.03 | qfq | 7,345,500 | 37,061,525 | -1.76% |
| 2025-01-21 | 5.17 | 5.19 | 5.04 | 5.12 | 5.12 | qfq | 9,250,500 | 47,219,907 | -0.39% |
| 2025-01-20 | 5.22 | 5.24 | 5.10 | 5.14 | 5.14 | qfq | 8,979,800 | 46,361,340 | -0.96% |
| 2025-01-17 | 5.16 | 5.30 | 5.07 | 5.19 | 5.19 | qfq | 11,373,303 | 58,782,925 | 0.19% |
| 2025-01-16 | 5.19 | 5.39 | 5.14 | 5.18 | 5.18 | qfq | 20,022,401 | 104,800,782 | 0.39% |
| 2025-01-15 | 4.96 | 5.23 | 4.96 | 5.16 | 5.16 | qfq | 23,022,802 | 117,657,769 | 3.61% |
| 2025-01-14 | 4.83 | 5.09 | 4.76 | 4.98 | 4.98 | qfq | 21,307,102 | 105,525,777 | 3.32% |
| 2025-01-13 | 4.29 | 5.05 | 4.21 | 4.82 | 4.82 | qfq | 33,236,102 | 156,939,160 | 10.55% |
| 2025-01-10 | 4.60 | 4.66 | 4.35 | 4.36 | 4.36 | qfq | 14,789,627 | 66,472,262 | -5.63% |
| 2025-01-09 | 4.63 | 4.70 | 4.55 | 4.62 | 4.62 | qfq | 11,780,900 | 54,547,214 | -1.07% |
| 2025-01-08 | 4.83 | 4.83 | 4.49 | 4.67 | 4.67 | qfq | 17,671,700 | 82,029,192 | -3.91% |
| 2025-01-07 | 4.75 | 4.86 | 4.70 | 4.86 | 4.86 | qfq | 12,419,300 | 59,413,738 | 2.32% |
| 2025-01-06 | 4.88 | 4.89 | 4.60 | 4.75 | 4.75 | qfq | 12,517,500 | 59,821,181 | -2.66% |
| 2025-01-03 | 5.20 | 5.26 | 4.85 | 4.88 | 4.88 | qfq | 20,596,621 | 102,919,237 | -6.87% |
| 2025-01-02 | 5.32 | 5.58 | 5.13 | 5.24 | 5.24 | qfq | 24,342,800 | 130,982,948 | -2.42% |
| 2024-12-31 | 5.34 | 5.45 | 5.28 | 5.37 | 5.37 | qfq | 18,901,600 | 101,422,658 | 0.19% |
| 2024-12-30 | 5.60 | 5.62 | 5.25 | 5.36 | 5.36 | qfq | 26,264,982 | 140,282,723 | -4.11% |
| 2024-12-27 | 5.20 | 5.89 | 5.11 | 5.59 | 5.59 | qfq | 35,468,469 | 195,527,370 | 8.33% |
| 2024-12-26 | 5.04 | 5.38 | 5.02 | 5.16 | 5.16 | qfq | 18,389,749 | 95,915,664 | 2.99% |
| 2024-12-25 | 5.06 | 5.13 | 4.90 | 5.01 | 5.01 | qfq | 21,036,606 | 105,723,454 | 1.21% |
| 2024-12-24 | 5.02 | 5.05 | 4.82 | 4.95 | 4.95 | qfq | 12,708,188 | 62,488,400 | 0.00% |
| 2024-12-23 | 5.30 | 5.35 | 4.92 | 4.95 | 4.95 | qfq | 25,284,994 | 128,246,748 | -7.13% |
| 2024-12-20 | 5.38 | 5.42 | 5.27 | 5.33 | 5.33 | qfq | 18,865,401 | 100,667,027 | -1.30% |
| 2024-12-19 | 5.50 | 5.65 | 5.31 | 5.40 | 5.40 | qfq | 26,983,306 | 146,717,962 | -3.91% |
| 2024-12-18 | 5.40 | 5.64 | 5.24 | 5.62 | 5.62 | qfq | 30,327,284 | 165,953,449 | 2.93% |
| 2024-12-17 | 5.85 | 5.85 | 5.38 | 5.46 | 5.46 | qfq | 44,387,860 | 245,611,773 | -7.46% |
| 2024-12-16 | 5.60 | 6.06 | 5.60 | 5.90 | 5.90 | qfq | 51,693,682 | 301,357,767 | 4.61% |
| 2024-12-13 | 5.61 | 5.95 | 5.58 | 5.64 | 5.64 | qfq | 44,751,706 | 257,239,700 | -1.23% |
| 2024-12-12 | 5.46 | 5.88 | 5.45 | 5.71 | 5.71 | qfq | 47,143,639 | 265,505,264 | 3.44% |
| 2024-12-11 | 5.17 | 5.58 | 5.15 | 5.52 | 5.52 | qfq | 42,037,262 | 228,571,330 | 6.56% |
| 2024-12-10 | 5.28 | 5.38 | 5.15 | 5.18 | 5.18 | qfq | 29,446,449 | 154,781,731 | 0.58% |
| 2024-12-09 | 5.11 | 5.25 | 5.09 | 5.15 | 5.15 | qfq | 21,709,710 | 111,822,635 | -0.77% |
| 2024-12-06 | 4.97 | 5.27 | 4.94 | 5.19 | 5.19 | qfq | 36,448,905 | 187,091,811 | 5.06% |
| 2024-12-05 | 4.94 | 4.98 | 4.87 | 4.94 | 4.94 | qfq | 16,721,400 | 82,342,164 | -0.60% |
| 2024-12-04 | 4.93 | 5.18 | 4.93 | 4.97 | 4.97 | qfq | 27,987,700 | 141,097,341 | -0.20% |
| 2024-12-03 | 5.00 | 5.04 | 4.91 | 4.98 | 4.98 | qfq | 14,238,600 | 70,694,080 | -0.60% |
| 2024-12-02 | 4.94 | 5.05 | 4.94 | 5.01 | 5.01 | qfq | 20,091,020 | 100,518,769 | 1.42% |
| 2024-11-29 | 4.85 | 5.06 | 4.82 | 4.94 | 4.94 | qfq | 23,281,800 | 114,999,829 | 1.23% |
| 2024-11-28 | 4.74 | 4.95 | 4.74 | 4.88 | 4.88 | qfq | 18,483,011 | 90,106,100 | 2.52% |
| 2024-11-27 | 4.77 | 4.77 | 4.53 | 4.76 | 4.76 | qfq | 14,282,100 | 66,278,335 | -0.21% |
| 2024-11-26 | 4.79 | 5.00 | 4.74 | 4.77 | 4.77 | qfq | 19,153,500 | 92,869,356 | -0.83% |
| 2024-11-25 | 4.55 | 4.88 | 4.55 | 4.81 | 4.81 | qfq | 23,382,700 | 111,006,782 | 5.71% |
| 2024-11-22 | 4.75 | 4.78 | 4.53 | 4.55 | 4.55 | qfq | 11,936,800 | 55,789,569 | -4.21% |
| 2024-11-21 | 4.71 | 4.78 | 4.67 | 4.75 | 4.75 | qfq | 8,643,001 | 40,899,473 | -0.21% |
| 2024-11-20 | 4.57 | 4.76 | 4.56 | 4.76 | 4.76 | qfq | 14,513,900 | 67,941,856 | 3.70% |
| 2024-11-19 | 4.52 | 4.61 | 4.46 | 4.59 | 4.59 | qfq | 11,926,200 | 54,097,519 | 1.55% |
| 2024-11-18 | 4.70 | 4.80 | 4.48 | 4.52 | 4.52 | qfq | 13,212,883 | 60,357,175 | -3.83% |
| 2024-11-15 | 4.73 | 4.96 | 4.70 | 4.70 | 4.70 | qfq | 14,895,706 | 71,394,888 | -0.84% |
| 2024-11-14 | 4.96 | 5.00 | 4.71 | 4.74 | 4.74 | qfq | 14,836,702 | 71,946,396 | -4.24% |
| 2024-11-13 | 4.87 | 5.09 | 4.85 | 4.95 | 4.95 | qfq | 19,507,901 | 96,639,533 | 1.64% |
| 2024-11-12 | 4.96 | 5.04 | 4.80 | 4.87 | 4.87 | qfq | 19,106,700 | 93,832,048 | -1.62% |
| 2024-11-11 | 4.94 | 5.03 | 4.85 | 4.95 | 4.95 | qfq | 16,934,733 | 83,307,168 | -0.20% |
| 2024-11-08 | 5.03 | 5.08 | 4.84 | 4.96 | 4.96 | qfq | 23,659,900 | 117,151,594 | 0.00% |
| 2024-11-07 | 4.82 | 5.00 | 4.77 | 4.96 | 4.96 | qfq | 28,249,949 | 138,826,237 | 0.81% |
| 2024-11-06 | 4.70 | 5.14 | 4.63 | 4.92 | 4.92 | qfq | 39,304,802 | 191,153,247 | 4.24% |
| 2024-11-05 | 4.45 | 4.79 | 4.45 | 4.72 | 4.72 | qfq | 30,062,211 | 141,147,516 | 5.36% |
| 2024-11-04 | 4.44 | 4.49 | 4.40 | 4.48 | 4.48 | qfq | 7,997,020 | 35,621,864 | 0.67% |
| 2024-11-01 | 4.62 | 4.67 | 4.40 | 4.45 | 4.45 | qfq | 18,389,501 | 82,926,538 | -4.51% |
| 2024-10-31 | 4.55 | 4.68 | 4.52 | 4.66 | 4.66 | qfq | 18,573,855 | 85,856,696 | 2.19% |
| 2024-10-30 | 4.57 | 4.60 | 4.49 | 4.56 | 4.56 | qfq | 12,414,706 | 56,397,687 | 0.00% |
| 2024-10-29 | 4.68 | 4.73 | 4.50 | 4.56 | 4.56 | qfq | 18,128,432 | 83,309,239 | -2.15% |
| 2024-10-28 | 4.48 | 4.68 | 4.44 | 4.66 | 4.66 | qfq | 18,289,782 | 84,369,305 | 2.19% |
| 2024-10-25 | 4.50 | 4.61 | 4.50 | 4.56 | 4.56 | qfq | 14,182,784 | 64,649,147 | 0.88% |
| 2024-10-24 | 4.52 | 4.58 | 4.47 | 4.52 | 4.52 | qfq | 10,018,100 | 45,380,242 | -0.22% |
| 2024-10-23 | 4.62 | 4.65 | 4.52 | 4.53 | 4.53 | qfq | 19,342,454 | 88,426,343 | -2.79% |
| 2024-10-22 | 4.62 | 4.73 | 4.60 | 4.66 | 4.66 | qfq | 19,805,655 | 91,940,858 | -0.43% |
| 2024-10-21 | 4.69 | 4.75 | 4.58 | 4.68 | 4.68 | qfq | 26,376,903 | 122,842,485 | -1.06% |
| 2024-10-18 | 4.50 | 4.92 | 4.37 | 4.73 | 4.73 | qfq | 33,587,601 | 152,747,656 | 4.19% |
| 2024-10-17 | 4.68 | 4.70 | 4.49 | 4.54 | 4.54 | qfq | 32,037,502 | 146,765,115 | -3.81% |
| 2024-10-16 | 4.29 | 4.95 | 4.26 | 4.72 | 4.72 | qfq | 47,940,444 | 222,478,190 | 8.76% |
| 2024-10-15 | 4.38 | 4.53 | 4.31 | 4.34 | 4.34 | qfq | 15,292,684 | 67,114,719 | -2.25% |
| 2024-10-14 | 4.23 | 4.50 | 4.21 | 4.44 | 4.44 | qfq | 17,284,999 | 75,223,987 | 3.26% |
| 2024-10-11 | 4.33 | 4.43 | 4.18 | 4.30 | 4.30 | qfq | 15,857,582 | 67,881,648 | 0.00% |
| 2024-10-10 | 4.27 | 4.43 | 4.18 | 4.30 | 4.30 | qfq | 16,384,400 | 70,810,947 | 1.90% |
| 2024-10-09 | 4.70 | 4.71 | 4.20 | 4.22 | 4.22 | qfq | 30,363,103 | 136,697,271 | -13.88% |
| 2024-10-08 | 5.30 | 5.30 | 4.68 | 4.90 | 4.90 | qfq | 47,422,372 | 232,885,284 | 8.41% |
| 2024-09-30 | 4.06 | 4.63 | 4.06 | 4.52 | 4.52 | qfq | 40,687,071 | 176,042,509 | 11.33% |
| 2024-09-27 | 3.94 | 4.10 | 3.87 | 4.06 | 4.06 | qfq | 21,232,157 | 84,455,398 | 4.37% |
| 2024-09-26 | 3.76 | 3.90 | 3.76 | 3.89 | 3.89 | qfq | 12,560,700 | 48,265,619 | 2.37% |
| 2024-09-25 | 3.85 | 3.89 | 3.80 | 3.80 | 3.80 | qfq | 16,172,200 | 62,107,868 | 0.00% |
| 2024-09-24 | 3.74 | 3.80 | 3.68 | 3.80 | 3.80 | qfq | 13,927,166 | 52,230,620 | 1.88% |
| 2024-09-23 | 3.71 | 3.80 | 3.64 | 3.73 | 3.73 | qfq | 10,991,000 | 40,738,805 | 0.54% |
| 2024-09-20 | 3.74 | 3.75 | 3.64 | 3.71 | 3.71 | qfq | 9,588,300 | 35,359,217 | -0.80% |
| 2024-09-19 | 3.63 | 3.74 | 3.62 | 3.74 | 3.74 | qfq | 14,015,903 | 51,623,719 | 3.03% |
| 2024-09-18 | 3.70 | 3.77 | 3.61 | 3.63 | 3.63 | qfq | 8,378,002 | 30,663,871 | -0.55% |
| 2024-09-13 | 3.69 | 3.72 | 3.59 | 3.65 | 3.65 | qfq | 8,456,100 | 30,786,408 | 0.27% |
| 2024-09-12 | 3.77 | 3.79 | 3.61 | 3.64 | 3.64 | qfq | 12,473,900 | 45,755,481 | -2.93% |
| 2024-09-11 | 3.81 | 3.90 | 3.67 | 3.75 | 3.75 | qfq | 16,723,451 | 63,000,452 | 0.00% |
| 2024-09-10 | 3.68 | 3.78 | 3.65 | 3.75 | 3.75 | qfq | 13,293,811 | 49,352,453 | 2.46% |
| 2024-09-09 | 3.65 | 3.66 | 3.59 | 3.66 | 3.66 | qfq | 7,175,300 | 26,007,072 | 0.27% |
| 2024-09-06 | 3.69 | 3.70 | 3.62 | 3.65 | 3.65 | qfq | 7,263,700 | 26,494,520 | -0.54% |
| 2024-09-05 | 3.71 | 3.73 | 3.64 | 3.67 | 3.67 | qfq | 7,736,900 | 28,444,016 | -0.27% |
| 2024-09-04 | 3.69 | 3.74 | 3.65 | 3.68 | 3.68 | qfq | 9,823,430 | 36,263,363 | -1.08% |
| 2024-09-03 | 3.61 | 3.79 | 3.55 | 3.72 | 3.72 | qfq | 15,465,801 | 56,491,959 | 3.33% |
| 2024-09-02 | 3.63 | 3.70 | 3.59 | 3.60 | 3.60 | qfq | 11,276,800 | 41,054,451 | -2.17% |
| 2024-08-30 | 3.63 | 3.74 | 3.58 | 3.68 | 3.68 | qfq | 17,231,465 | 63,359,450 | 0.00% |
| 2024-08-29 | 3.53 | 3.70 | 3.53 | 3.68 | 3.68 | qfq | 21,507,121 | 77,442,377 | -1.08% |
| 2024-08-28 | 3.48 | 4.10 | 3.44 | 3.72 | 3.72 | qfq | 28,737,228 | 110,386,008 | 8.77% |
| 2024-08-27 | 3.46 | 3.50 | 3.38 | 3.42 | 3.42 | qfq | 4,134,700 | 14,183,523 | -2.01% |
| 2024-08-26 | 3.45 | 3.50 | 3.41 | 3.49 | 3.49 | qfq | 4,036,300 | 13,993,326 | 2.35% |
| 2024-08-23 | 3.45 | 3.45 | 3.36 | 3.41 | 3.41 | qfq | 3,523,600 | 11,975,929 | -0.58% |
| 2024-08-22 | 3.49 | 3.53 | 3.43 | 3.43 | 3.43 | qfq | 3,324,900 | 11,503,479 | -2.00% |
| 2024-08-21 | 3.53 | 3.55 | 3.46 | 3.50 | 3.50 | qfq | 2,826,300 | 9,883,374 | -0.85% |
| 2024-08-20 | 3.60 | 3.60 | 3.51 | 3.53 | 3.53 | qfq | 3,302,285 | 11,700,656 | -1.94% |
| 2024-08-19 | 3.57 | 3.61 | 3.52 | 3.60 | 3.60 | qfq | 5,538,900 | 19,791,392 | 0.00% |
| 2024-08-16 | 3.71 | 3.72 | 3.57 | 3.60 | 3.60 | qfq | 14,377,369 | 52,216,528 | -5.26% |
| 2024-08-15 | 3.71 | 3.82 | 3.68 | 3.80 | 3.80 | qfq | 7,852,558 | 29,553,203 | 2.70% |
| 2024-08-14 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | qfq | 3,447,810 | 12,780,599 | 0.00% |
| 2024-08-13 | 3.65 | 3.71 | 3.61 | 3.70 | 3.70 | qfq | 3,479,700 | 12,770,173 | 1.09% |
| 2024-08-12 | 3.68 | 3.70 | 3.63 | 3.66 | 3.66 | qfq | 3,939,400 | 14,434,209 | -1.08% |
| 2024-08-09 | 3.78 | 3.80 | 3.70 | 3.70 | 3.70 | qfq | 6,973,000 | 26,089,325 | -2.63% |
| 2024-08-08 | 3.71 | 3.80 | 3.69 | 3.80 | 3.80 | qfq | 8,576,146 | 32,242,011 | 1.60% |
| 2024-08-07 | 3.77 | 3.79 | 3.71 | 3.74 | 3.74 | qfq | 5,725,001 | 21,397,800 | -0.80% |
| 2024-08-06 | 3.70 | 3.78 | 3.67 | 3.77 | 3.77 | qfq | 8,302,100 | 31,014,205 | 3.86% |
| 2024-08-05 | 3.66 | 3.76 | 3.62 | 3.63 | 3.63 | qfq | 7,756,400 | 28,601,800 | -2.68% |
| 2024-08-02 | 3.70 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 7,915,202 | 29,540,464 | -0.27% |
| 2024-08-01 | 3.75 | 3.80 | 3.71 | 3.74 | 3.74 | qfq | 8,506,301 | 31,862,293 | -0.27% |
| 2024-07-31 | 3.68 | 3.75 | 3.65 | 3.75 | 3.75 | qfq | 8,119,301 | 30,163,485 | 1.90% |
| 2024-07-30 | 3.65 | 3.71 | 3.61 | 3.68 | 3.68 | qfq | 7,068,400 | 25,862,602 | 0.00% |
| 2024-07-29 | 3.70 | 3.75 | 3.63 | 3.68 | 3.68 | qfq | 9,173,200 | 33,789,384 | -0.54% |
| 2024-07-26 | 3.51 | 3.78 | 3.51 | 3.70 | 3.70 | qfq | 15,550,901 | 56,739,721 | 6.94% |
| 2024-07-25 | 3.43 | 3.50 | 3.41 | 3.46 | 3.46 | qfq | 4,148,800 | 14,308,762 | -0.29% |
| 2024-07-24 | 3.52 | 3.58 | 3.44 | 3.47 | 3.47 | qfq | 5,502,358 | 19,263,157 | -1.42% |
| 2024-07-23 | 3.55 | 3.65 | 3.51 | 3.52 | 3.52 | qfq | 6,774,400 | 24,273,628 | -0.85% |
| 2024-07-22 | 3.55 | 3.58 | 3.51 | 3.55 | 3.55 | qfq | 4,947,900 | 17,522,096 | 0.85% |
| 2024-07-19 | 3.67 | 3.69 | 3.52 | 3.52 | 3.52 | qfq | 9,262,800 | 33,554,123 | -5.38% |
| 2024-07-18 | 3.63 | 3.72 | 3.49 | 3.72 | 3.72 | qfq | 9,395,800 | 33,848,233 | 0.54% |
| 2024-07-17 | 3.63 | 3.74 | 3.53 | 3.70 | 3.70 | qfq | 9,485,368 | 34,689,255 | 1.93% |
| 2024-07-16 | 3.70 | 3.71 | 3.57 | 3.63 | 3.63 | qfq | 6,529,500 | 23,622,148 | -1.63% |
| 2024-07-15 | 3.76 | 3.77 | 3.67 | 3.69 | 3.69 | qfq | 6,598,300 | 24,479,802 | -3.15% |
| 2024-07-12 | 3.81 | 3.88 | 3.78 | 3.81 | 3.81 | qfq | 9,492,420 | 36,262,059 | -1.04% |
| 2024-07-11 | 3.80 | 3.89 | 3.75 | 3.85 | 3.85 | qfq | 11,231,320 | 42,860,976 | 2.67% |
| 2024-07-10 | 3.73 | 3.86 | 3.67 | 3.75 | 3.75 | qfq | 8,916,058 | 33,618,055 | -0.27% |
| 2024-07-09 | 3.64 | 3.76 | 3.61 | 3.76 | 3.76 | qfq | 11,322,099 | 41,843,580 | 2.17% |
| 2024-07-08 | 3.55 | 3.77 | 3.46 | 3.68 | 3.68 | qfq | 11,878,101 | 42,897,178 | 2.22% |
| 2024-07-05 | 3.55 | 3.65 | 3.45 | 3.60 | 3.60 | qfq | 5,977,439 | 21,402,666 | 1.12% |
| 2024-07-04 | 3.72 | 3.74 | 3.56 | 3.56 | 3.56 | qfq | 10,079,500 | 36,550,549 | -5.57% |
| 2024-07-03 | 3.70 | 3.94 | 3.69 | 3.77 | 3.77 | qfq | 13,910,210 | 53,154,761 | 1.07% |
| 2024-07-02 | 3.61 | 3.98 | 3.58 | 3.73 | 3.73 | qfq | 11,494,400 | 43,273,554 | 3.32% |
| 2024-07-01 | 3.54 | 3.62 | 3.53 | 3.61 | 3.61 | qfq | 3,612,800 | 12,924,289 | 1.69% |
| 2024-06-28 | 3.55 | 3.64 | 3.54 | 3.55 | 3.55 | qfq | 3,830,400 | 13,759,251 | -0.84% |
| 2024-06-27 | 3.62 | 3.65 | 3.56 | 3.58 | 3.58 | qfq | 3,817,800 | 13,769,091 | -0.83% |
| 2024-06-26 | 3.45 | 3.63 | 3.42 | 3.61 | 3.61 | qfq | 5,238,500 | 18,540,605 | 4.94% |
| 2024-06-25 | 3.38 | 3.48 | 3.38 | 3.44 | 3.44 | qfq | 4,218,500 | 14,507,743 | 1.78% |
| 2024-06-24 | 3.52 | 3.53 | 3.36 | 3.38 | 3.38 | qfq | 5,306,300 | 18,096,399 | -4.52% |
| 2024-06-21 | 3.57 | 3.59 | 3.51 | 3.54 | 3.54 | qfq | 2,929,500 | 10,395,878 | -0.84% |
| 2024-06-20 | 3.66 | 3.69 | 3.55 | 3.57 | 3.57 | qfq | 3,802,000 | 13,683,148 | -2.46% |
| 2024-06-19 | 3.65 | 3.69 | 3.62 | 3.66 | 3.66 | qfq | 3,727,600 | 13,645,826 | 0.55% |
| 2024-06-18 | 3.56 | 3.66 | 3.56 | 3.64 | 3.64 | qfq | 3,862,901 | 14,010,929 | 1.96% |
| 2024-06-17 | 3.60 | 3.62 | 3.55 | 3.57 | 3.57 | qfq | 3,579,500 | 12,834,511 | -1.38% |
| 2024-06-14 | 3.61 | 3.64 | 3.55 | 3.62 | 3.62 | qfq | 3,820,100 | 13,762,127 | 0.28% |
| 2024-06-13 | 3.69 | 3.69 | 3.57 | 3.61 | 3.61 | qfq | 5,991,700 | 21,638,520 | -2.17% |
| 2024-06-12 | 3.61 | 3.70 | 3.55 | 3.69 | 3.69 | qfq | 3,822,200 | 13,993,394 | 2.22% |
| 2024-06-11 | 3.59 | 3.62 | 3.51 | 3.61 | 3.61 | qfq | 5,478,600 | 19,554,374 | 0.28% |
| 2024-06-07 | 3.49 | 3.63 | 3.49 | 3.60 | 3.60 | qfq | 7,759,900 | 27,777,659 | 4.05% |
| 2024-06-06 | 3.64 | 3.68 | 3.42 | 3.46 | 3.46 | qfq | 7,605,000 | 26,652,468 | -4.95% |
| 2024-06-05 | 3.75 | 3.77 | 3.64 | 3.64 | 3.64 | qfq | 5,776,200 | 21,246,684 | -3.96% |
| 2024-06-04 | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | qfq | 4,212,500 | 15,963,855 | -1.81% |
| 2024-06-03 | 3.92 | 3.93 | 3.77 | 3.86 | 3.86 | qfq | 5,737,301 | 22,068,025 | -1.78% |
| 2024-05-31 | 3.91 | 3.94 | 3.87 | 3.93 | 3.93 | qfq | 3,050,000 | 11,933,614 | 1.29% |
| 2024-05-30 | 3.90 | 3.95 | 3.86 | 3.88 | 3.88 | qfq | 3,707,804 | 14,445,613 | -1.27% |
| 2024-05-29 | 3.88 | 3.97 | 3.87 | 3.93 | 3.93 | qfq | 3,840,600 | 15,082,935 | 0.77% |
| 2024-05-28 | 3.99 | 4.01 | 3.90 | 3.90 | 3.90 | qfq | 5,171,300 | 20,347,469 | -2.74% |
| 2024-05-27 | 4.06 | 4.06 | 3.94 | 4.01 | 4.01 | qfq | 7,527,100 | 30,028,182 | -0.74% |
| 2024-05-24 | 4.02 | 4.11 | 3.99 | 4.04 | 4.04 | qfq | 5,998,000 | 24,317,315 | 0.50% |
| 2024-05-23 | 4.13 | 4.13 | 4.01 | 4.02 | 4.02 | qfq | 7,915,000 | 32,104,889 | -3.13% |
| 2024-05-22 | 4.13 | 4.17 | 4.11 | 4.15 | 4.15 | qfq | 3,583,540 | 14,857,453 | 0.48% |
| 2024-05-21 | 4.21 | 4.23 | 4.10 | 4.13 | 4.13 | qfq | 6,048,500 | 24,990,003 | -2.36% |
| 2024-05-20 | 4.19 | 4.27 | 4.15 | 4.23 | 4.23 | qfq | 7,552,700 | 31,806,601 | 1.20% |
| 2024-05-17 | 4.15 | 4.19 | 4.12 | 4.18 | 4.18 | qfq | 7,440,400 | 30,892,053 | 0.24% |
| 2024-05-16 | 4.16 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 8,657,400 | 36,200,344 | 1.21% |
| 2024-05-15 | 4.10 | 4.19 | 4.10 | 4.12 | 4.12 | qfq | 7,676,509 | 31,837,999 | 0.24% |
| 2024-05-14 | 4.06 | 4.17 | 4.04 | 4.11 | 4.11 | qfq | 9,011,700 | 37,080,628 | 0.74% |
| 2024-05-13 | 4.21 | 4.23 | 4.05 | 4.08 | 4.08 | qfq | 15,946,269 | 65,521,546 | -5.77% |
| 2024-05-10 | 4.25 | 4.46 | 4.17 | 4.33 | 4.33 | qfq | 14,997,401 | 64,247,113 | 2.61% |
| 2024-05-09 | 4.10 | 4.24 | 4.10 | 4.22 | 4.22 | qfq | 9,446,910 | 39,685,130 | 2.93% |
| 2024-05-08 | 4.17 | 4.22 | 4.08 | 4.10 | 4.10 | qfq | 6,397,300 | 26,496,872 | -1.68% |
| 2024-05-07 | 4.17 | 4.24 | 4.12 | 4.17 | 4.17 | qfq | 6,950,801 | 29,007,953 | -0.24% |
| 2024-05-06 | 4.12 | 4.19 | 4.10 | 4.18 | 4.18 | qfq | 8,541,702 | 35,445,313 | 2.70% |
| 2024-04-30 | 4.13 | 4.16 | 4.03 | 4.07 | 4.07 | qfq | 7,732,001 | 31,614,616 | -1.93% |
| 2024-04-29 | 4.07 | 4.17 | 4.06 | 4.15 | 4.15 | qfq | 13,255,789 | 54,687,885 | 0.24% |
| 2024-04-26 | 3.99 | 4.28 | 3.93 | 4.14 | 4.14 | qfq | 17,024,620 | 70,448,392 | 3.24% |
| 2024-04-25 | 3.88 | 4.09 | 3.85 | 4.01 | 4.01 | qfq | 11,006,368 | 44,067,884 | 3.35% |
| 2024-04-24 | 3.82 | 3.91 | 3.77 | 3.88 | 3.88 | qfq | 7,752,400 | 29,868,243 | 2.65% |
| 2024-04-23 | 3.80 | 3.84 | 3.76 | 3.78 | 3.78 | qfq | 8,112,976 | 30,827,385 | 0.53% |
| 2024-04-22 | 3.71 | 3.90 | 3.68 | 3.76 | 3.76 | qfq | 13,223,701 | 50,118,512 | 1.62% |
| 2024-04-19 | 3.72 | 3.81 | 3.66 | 3.70 | 3.70 | qfq | 8,827,301 | 32,812,766 | -1.60% |
| 2024-04-18 | 3.85 | 3.87 | 3.73 | 3.76 | 3.76 | qfq | 12,045,800 | 45,548,818 | -3.09% |
| 2024-04-17 | 3.61 | 3.91 | 3.60 | 3.88 | 3.88 | qfq | 16,669,600 | 63,200,855 | 10.54% |
| 2024-04-16 | 4.05 | 4.07 | 3.50 | 3.51 | 3.51 | qfq | 22,793,601 | 83,522,449 | -14.81% |
| 2024-04-15 | 4.40 | 4.49 | 4.01 | 4.12 | 4.12 | qfq | 26,930,904 | 112,900,419 | -8.65% |
| 2024-04-12 | 4.40 | 4.66 | 4.36 | 4.51 | 4.51 | qfq | 28,610,701 | 129,770,081 | 2.73% |
| 2024-04-11 | 4.26 | 4.42 | 4.21 | 4.39 | 4.39 | qfq | 12,748,000 | 55,404,077 | 2.09% |
| 2024-04-10 | 4.36 | 4.51 | 4.25 | 4.30 | 4.30 | qfq | 14,720,260 | 64,407,634 | -1.38% |
| 2024-04-09 | 4.27 | 4.38 | 4.20 | 4.36 | 4.36 | qfq | 8,229,361 | 35,279,386 | 2.35% |
| 2024-04-08 | 4.37 | 4.39 | 4.23 | 4.26 | 4.26 | qfq | 9,847,000 | 42,600,689 | -3.62% |
| 2024-04-03 | 4.45 | 4.48 | 4.33 | 4.42 | 4.42 | qfq | 11,196,501 | 49,123,757 | -0.67% |
| 2024-04-02 | 4.33 | 4.53 | 4.32 | 4.45 | 4.45 | qfq | 18,253,596 | 80,943,783 | 2.77% |
| 2024-04-01 | 4.23 | 4.33 | 4.22 | 4.33 | 4.33 | qfq | 9,651,700 | 41,490,390 | 2.12% |
| 2024-03-29 | 4.12 | 4.24 | 4.11 | 4.24 | 4.24 | qfq | 7,785,900 | 32,695,085 | 2.91% |
| 2024-03-28 | 4.03 | 4.18 | 4.02 | 4.12 | 4.12 | qfq | 6,643,700 | 27,364,617 | 1.48% |
| 2024-03-27 | 4.17 | 4.20 | 4.05 | 4.06 | 4.06 | qfq | 5,959,400 | 24,594,251 | -2.64% |
| 2024-03-26 | 4.16 | 4.22 | 4.06 | 4.17 | 4.17 | qfq | 7,577,000 | 31,375,022 | 0.24% |
| 2024-03-25 | 4.25 | 4.28 | 4.16 | 4.16 | 4.16 | qfq | 6,467,514 | 27,342,503 | -2.80% |
| 2024-03-22 | 4.31 | 4.36 | 4.23 | 4.28 | 4.28 | qfq | 9,629,800 | 41,240,832 | -1.38% |
| 2024-03-21 | 4.34 | 4.37 | 4.25 | 4.34 | 4.34 | qfq | 11,152,967 | 48,239,807 | 0.00% |
| 2024-03-20 | 4.33 | 4.35 | 4.27 | 4.34 | 4.34 | qfq | 10,895,685 | 46,944,758 | 0.46% |
| 2024-03-19 | 4.28 | 4.42 | 4.26 | 4.32 | 4.32 | qfq | 16,836,702 | 73,181,734 | 1.17% |
| 2024-03-18 | 4.21 | 4.28 | 4.21 | 4.27 | 4.27 | qfq | 9,691,485 | 41,199,594 | 1.18% |
| 2024-03-15 | 4.15 | 4.22 | 4.11 | 4.22 | 4.22 | qfq | 7,838,761 | 32,670,838 | 0.96% |
| 2024-03-14 | 4.35 | 4.36 | 4.11 | 4.18 | 4.18 | qfq | 12,095,685 | 51,103,089 | -0.95% |
| 2024-03-13 | 4.21 | 4.32 | 4.20 | 4.22 | 4.22 | qfq | 12,469,760 | 52,986,392 | 0.72% |
| 2024-03-12 | 4.19 | 4.20 | 4.13 | 4.19 | 4.19 | qfq | 10,277,649 | 42,862,441 | 0.24% |
| 2024-03-11 | 4.12 | 4.22 | 4.12 | 4.18 | 4.18 | qfq | 9,624,802 | 40,055,710 | 0.00% |
| 2024-03-08 | 4.17 | 4.24 | 4.11 | 4.18 | 4.18 | qfq | 13,817,300 | 57,428,164 | -1.18% |
| 2024-03-07 | 4.10 | 4.50 | 4.09 | 4.23 | 4.23 | qfq | 21,432,100 | 91,505,655 | 3.93% |
| 2024-03-06 | 4.02 | 4.16 | 4.02 | 4.07 | 4.07 | qfq | 12,603,900 | 51,443,543 | -0.25% |
| 2024-03-05 | 4.24 | 4.26 | 4.04 | 4.08 | 4.08 | qfq | 22,442,000 | 92,732,494 | -6.64% |
| 2024-03-04 | 4.20 | 4.46 | 4.07 | 4.37 | 4.37 | qfq | 30,930,248 | 132,821,365 | 8.71% |
| 2024-03-01 | 4.00 | 4.07 | 3.94 | 4.02 | 4.02 | qfq | 9,824,124 | 39,366,869 | 0.75% |
| 2024-02-29 | 3.80 | 3.99 | 3.78 | 3.99 | 3.99 | qfq | 13,946,530 | 54,609,823 | 3.91% |
| 2024-02-28 | 4.17 | 4.22 | 3.84 | 3.84 | 3.84 | qfq | 21,325,022 | 86,667,826 | -8.13% |
| 2024-02-27 | 4.10 | 4.24 | 4.05 | 4.18 | 4.18 | qfq | 15,564,985 | 64,358,346 | 1.21% |
| 2024-02-26 | 3.98 | 4.25 | 3.95 | 4.13 | 4.13 | qfq | 20,459,174 | 83,702,440 | 4.82% |
| 2024-02-23 | 3.85 | 3.94 | 3.78 | 3.94 | 3.94 | qfq | 13,184,993 | 50,925,583 | 2.34% |
| 2024-02-22 | 3.65 | 3.86 | 3.63 | 3.85 | 3.85 | qfq | 14,752,151 | 55,620,591 | 4.34% |
| 2024-02-21 | 3.58 | 3.82 | 3.55 | 3.69 | 3.69 | qfq | 14,842,351 | 55,144,799 | 1.65% |
| 2024-02-20 | 3.55 | 3.64 | 3.47 | 3.63 | 3.63 | qfq | 12,421,099 | 44,341,196 | 1.11% |
| 2024-02-19 | 3.54 | 3.64 | 3.48 | 3.59 | 3.59 | qfq | 14,594,248 | 51,866,744 | 3.46% |
| 2024-02-08 | 3.22 | 3.49 | 3.16 | 3.47 | 3.47 | qfq | 13,834,004 | 46,300,787 | 8.10% |
| 2024-02-07 | 3.41 | 3.50 | 3.12 | 3.21 | 3.21 | qfq | 18,404,990 | 60,042,956 | -6.41% |
| 2024-02-06 | 3.34 | 3.60 | 3.17 | 3.43 | 3.43 | qfq | 21,868,398 | 72,779,400 | -2.56% |
| 2024-02-05 | 3.99 | 4.00 | 3.42 | 3.52 | 3.52 | qfq | 30,778,595 | 110,707,178 | -17.76% |
| 2024-02-02 | 4.10 | 4.28 | 3.70 | 4.28 | 4.28 | qfq | 16,782,077 | 66,918,456 | 3.13% |
| 2024-02-01 | 4.19 | 4.22 | 3.98 | 4.15 | 4.15 | qfq | 11,609,320 | 47,498,939 | -0.72% |
| 2024-01-31 | 4.41 | 4.45 | 4.16 | 4.18 | 4.18 | qfq | 10,260,700 | 43,864,654 | -6.07% |
| 2024-01-30 | 4.48 | 4.63 | 4.43 | 4.45 | 4.45 | qfq | 7,901,000 | 35,683,946 | -1.98% |
| 2024-01-29 | 4.66 | 4.69 | 4.51 | 4.54 | 4.54 | qfq | 9,614,500 | 43,959,486 | -2.37% |
| 2024-01-26 | 4.56 | 4.72 | 4.49 | 4.65 | 4.65 | qfq | 9,749,619 | 45,337,995 | 1.53% |
| 2024-01-25 | 4.41 | 4.58 | 4.38 | 4.58 | 4.58 | qfq | 9,863,100 | 44,538,319 | 4.09% |
| 2024-01-24 | 4.25 | 4.41 | 4.21 | 4.40 | 4.40 | qfq | 12,341,008 | 53,290,128 | 3.77% |
| 2024-01-23 | 4.32 | 4.35 | 4.15 | 4.24 | 4.24 | qfq | 11,180,601 | 47,370,215 | -2.97% |
| 2024-01-22 | 4.68 | 4.68 | 4.34 | 4.37 | 4.37 | qfq | 11,822,900 | 52,985,757 | -6.62% |
| 2024-01-19 | 4.78 | 4.78 | 4.67 | 4.68 | 4.68 | qfq | 8,459,980 | 39,852,945 | -1.89% |
| 2024-01-18 | 4.90 | 4.94 | 4.65 | 4.77 | 4.77 | qfq | 12,869,800 | 61,154,882 | -3.25% |
| 2024-01-17 | 5.05 | 5.07 | 4.91 | 4.93 | 4.93 | qfq | 7,968,821 | 39,727,036 | -2.38% |
| 2024-01-16 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | qfq | 10,117,201 | 50,877,803 | -0.98% |
| 2024-01-15 | 5.09 | 5.11 | 5.02 | 5.10 | 5.10 | qfq | 8,709,000 | 44,154,519 | 0.59% |
| 2024-01-12 | 5.15 | 5.16 | 5.04 | 5.07 | 5.07 | qfq | 12,833,900 | 65,368,090 | -1.36% |
| 2024-01-11 | 5.04 | 5.17 | 5.01 | 5.14 | 5.14 | qfq | 14,870,602 | 75,789,127 | 1.38% |
| 2024-01-10 | 5.06 | 5.12 | 5.00 | 5.07 | 5.07 | qfq | 17,517,710 | 88,685,809 | 0.00% |
| 2024-01-09 | 4.88 | 5.09 | 4.88 | 5.07 | 5.07 | qfq | 18,833,302 | 94,878,835 | 4.11% |
| 2024-01-08 | 4.91 | 4.98 | 4.86 | 4.87 | 4.87 | qfq | 6,693,450 | 32,810,889 | -1.42% |
| 2024-01-05 | 5.02 | 5.04 | 4.90 | 4.94 | 4.94 | qfq | 8,367,500 | 41,629,790 | -1.20% |
| 2024-01-04 | 5.00 | 5.07 | 4.98 | 5.00 | 5.00 | qfq | 8,005,810 | 40,194,798 | 0.20% |
| 2024-01-03 | 5.01 | 5.07 | 4.94 | 4.99 | 4.99 | qfq | 8,210,300 | 40,883,574 | -0.40% |
| 2024-01-02 | 4.93 | 5.06 | 4.93 | 5.01 | 5.01 | qfq | 12,871,010 | 64,567,013 | 1.62% |
| 2023-12-29 | 4.85 | 4.98 | 4.80 | 4.93 | 4.93 | qfq | 10,943,571 | 53,766,622 | 2.71% |
| 2023-12-28 | 4.73 | 4.85 | 4.68 | 4.80 | 4.80 | qfq | 10,557,173 | 50,513,374 | 1.48% |
| 2023-12-27 | 4.74 | 4.78 | 4.64 | 4.73 | 4.73 | qfq | 9,665,400 | 45,458,098 | 0.00% |
| 2023-12-26 | 4.87 | 4.89 | 4.70 | 4.73 | 4.73 | qfq | 12,858,211 | 61,359,554 | -3.67% |
| 2023-12-25 | 4.94 | 4.97 | 4.78 | 4.91 | 4.91 | qfq | 20,355,043 | 99,216,083 | -1.80% |
| 2023-12-22 | 5.12 | 5.16 | 4.96 | 5.00 | 5.00 | qfq | 29,025,311 | 146,016,020 | -2.34% |
| 2023-12-21 | 5.19 | 5.32 | 5.02 | 5.12 | 5.12 | qfq | 40,545,439 | 208,493,929 | -1.16% |
| 2023-12-20 | 5.05 | 5.39 | 5.03 | 5.18 | 5.18 | qfq | 49,552,671 | 259,866,288 | 2.17% |
| 2023-12-19 | 4.90 | 5.13 | 4.84 | 5.07 | 5.07 | qfq | 32,547,002 | 163,351,432 | 3.47% |
| 2023-12-18 | 4.96 | 4.96 | 4.86 | 4.90 | 4.90 | qfq | 12,362,100 | 60,633,599 | -1.61% |
| 2023-12-15 | 4.88 | 5.03 | 4.84 | 4.98 | 4.98 | qfq | 12,745,200 | 63,113,029 | 2.05% |
| 2023-12-14 | 4.86 | 4.92 | 4.86 | 4.88 | 4.88 | qfq | 6,167,109 | 30,199,892 | 0.41% |
| 2023-12-13 | 4.83 | 4.91 | 4.81 | 4.86 | 4.86 | qfq | 6,284,100 | 30,615,858 | 0.62% |
| 2023-12-12 | 4.78 | 4.84 | 4.72 | 4.83 | 4.83 | qfq | 6,077,809 | 29,069,110 | 1.26% |
| 2023-12-11 | 4.65 | 4.78 | 4.61 | 4.77 | 4.77 | qfq | 10,688,000 | 50,530,744 | 1.71% |
| 2023-12-08 | 4.84 | 4.86 | 4.68 | 4.69 | 4.69 | qfq | 9,480,810 | 44,961,353 | -2.90% |
| 2023-12-07 | 4.93 | 4.93 | 4.81 | 4.83 | 4.83 | qfq | 6,636,900 | 32,179,507 | -1.63% |
| 2023-12-06 | 4.78 | 4.93 | 4.78 | 4.91 | 4.91 | qfq | 7,947,300 | 38,861,409 | 2.29% |
| 2023-12-05 | 4.89 | 4.90 | 4.80 | 4.80 | 4.80 | qfq | 5,968,200 | 28,882,563 | -1.84% |
| 2023-12-04 | 4.88 | 4.92 | 4.85 | 4.89 | 4.89 | qfq | 5,801,700 | 28,360,857 | 0.62% |
| 2023-12-01 | 4.87 | 4.90 | 4.83 | 4.86 | 4.86 | qfq | 5,297,500 | 25,813,331 | -0.21% |
| 2023-11-30 | 4.89 | 4.89 | 4.81 | 4.87 | 4.87 | qfq | 4,958,500 | 23,989,461 | 0.00% |
| 2023-11-29 | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | qfq | 5,323,100 | 25,962,345 | -1.02% |
| 2023-11-28 | 4.82 | 4.93 | 4.81 | 4.92 | 4.92 | qfq | 7,109,701 | 34,729,027 | 1.86% |
| 2023-11-27 | 4.81 | 4.88 | 4.80 | 4.83 | 4.83 | qfq | 5,251,700 | 25,365,213 | 0.00% |
| 2023-11-24 | 4.87 | 4.91 | 4.82 | 4.83 | 4.83 | qfq | 5,842,600 | 28,359,061 | -0.82% |
| 2023-11-23 | 4.82 | 4.92 | 4.80 | 4.87 | 4.87 | qfq | 6,439,900 | 31,363,711 | 0.62% |
| 2023-11-22 | 4.85 | 4.92 | 4.82 | 4.84 | 4.84 | qfq | 5,744,901 | 28,000,875 | -0.41% |
| 2023-11-21 | 4.89 | 4.92 | 4.85 | 4.86 | 4.86 | qfq | 4,286,100 | 20,961,801 | -0.61% |
| 2023-11-20 | 4.84 | 4.89 | 4.83 | 4.89 | 4.89 | qfq | 5,062,400 | 24,649,277 | 1.24% |
| 2023-11-17 | 4.78 | 4.84 | 4.78 | 4.83 | 4.83 | qfq | 4,118,200 | 19,845,140 | 0.63% |
| 2023-11-16 | 4.83 | 4.83 | 4.79 | 4.80 | 4.80 | qfq | 3,661,018 | 17,602,186 | -0.41% |
| 2023-11-15 | 4.84 | 4.85 | 4.79 | 4.82 | 4.82 | qfq | 4,008,200 | 19,319,535 | 0.21% |
| 2023-11-14 | 4.84 | 4.85 | 4.76 | 4.81 | 4.81 | qfq | 4,803,000 | 23,025,140 | -0.62% |
| 2023-11-13 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | qfq | 4,079,210 | 19,603,211 | 1.68% |
| 2023-11-10 | 4.77 | 4.80 | 4.74 | 4.76 | 4.76 | qfq | 4,626,300 | 22,055,935 | -0.21% |
| 2023-11-09 | 4.81 | 4.85 | 4.77 | 4.77 | 4.77 | qfq | 4,583,600 | 21,999,508 | -0.42% |
| 2023-11-08 | 4.79 | 4.83 | 4.77 | 4.79 | 4.79 | qfq | 4,454,400 | 21,384,539 | 0.00% |
| 2023-11-07 | 4.79 | 4.80 | 4.73 | 4.79 | 4.79 | qfq | 4,602,500 | 21,959,642 | 0.21% |
| 2023-11-06 | 4.75 | 4.80 | 4.73 | 4.78 | 4.78 | qfq | 5,668,561 | 27,052,294 | 1.49% |
| 2023-11-03 | 4.72 | 4.77 | 4.69 | 4.71 | 4.71 | qfq | 4,330,400 | 20,526,917 | 0.21% |
| 2023-11-02 | 4.73 | 4.75 | 4.69 | 4.70 | 4.70 | qfq | 5,215,147 | 24,619,784 | -0.42% |
| 2023-11-01 | 4.65 | 4.73 | 4.65 | 4.72 | 4.72 | qfq | 6,430,201 | 30,227,226 | 1.51% |
| 2023-10-31 | 4.66 | 4.68 | 4.61 | 4.65 | 4.65 | qfq | 5,193,228 | 24,163,665 | -0.21% |
| 2023-10-30 | 4.58 | 4.68 | 4.54 | 4.66 | 4.66 | qfq | 6,641,900 | 30,777,716 | 1.75% |
| 2023-10-27 | 4.53 | 4.60 | 4.51 | 4.58 | 4.58 | qfq | 5,045,885 | 23,070,643 | 0.44% |
| 2023-10-26 | 4.53 | 4.56 | 4.46 | 4.56 | 4.56 | qfq | 4,880,300 | 22,018,666 | 0.00% |
| 2023-10-25 | 4.47 | 4.57 | 4.47 | 4.56 | 4.56 | qfq | 4,892,899 | 22,221,377 | 2.24% |
| 2023-10-24 | 4.30 | 4.47 | 4.29 | 4.46 | 4.46 | qfq | 8,652,201 | 38,119,758 | 4.21% |
| 2023-10-23 | 4.45 | 4.45 | 4.26 | 4.28 | 4.28 | qfq | 9,114,100 | 39,548,944 | -4.46% |
| 2023-10-20 | 4.47 | 4.52 | 4.43 | 4.48 | 4.48 | qfq | 4,303,400 | 19,248,299 | 0.22% |
| 2023-10-19 | 4.44 | 4.56 | 4.43 | 4.47 | 4.47 | qfq | 4,845,219 | 21,796,647 | -0.22% |
| 2023-10-18 | 4.57 | 4.57 | 4.47 | 4.48 | 4.48 | qfq | 4,198,424 | 18,902,456 | -1.54% |
| 2023-10-17 | 4.58 | 4.60 | 4.54 | 4.55 | 4.55 | qfq | 3,456,300 | 15,783,775 | -0.22% |
| 2023-10-16 | 4.61 | 4.62 | 4.52 | 4.56 | 4.56 | qfq | 5,858,000 | 26,719,608 | -1.08% |
| 2023-10-13 | 4.71 | 4.72 | 4.61 | 4.61 | 4.61 | qfq | 5,224,400 | 24,228,243 | -2.54% |
| 2023-10-12 | 4.72 | 4.75 | 4.67 | 4.73 | 4.73 | qfq | 3,908,601 | 18,425,647 | 0.21% |
| 2023-10-11 | 4.74 | 4.76 | 4.68 | 4.72 | 4.72 | qfq | 4,839,800 | 22,851,740 | -0.21% |
| 2023-10-10 | 4.73 | 4.78 | 4.71 | 4.73 | 4.73 | qfq | 4,543,900 | 21,533,234 | 0.00% |
| 2023-10-09 | 4.77 | 4.81 | 4.70 | 4.73 | 4.73 | qfq | 5,434,700 | 25,765,905 | -0.63% |
| 2023-09-28 | 4.77 | 4.78 | 4.74 | 4.76 | 4.76 | qfq | 3,236,010 | 15,410,950 | 0.42% |
| 2023-09-27 | 4.68 | 4.77 | 4.65 | 4.74 | 4.74 | qfq | 4,332,201 | 20,533,296 | 1.07% |
| 2023-09-26 | 4.73 | 4.73 | 4.67 | 4.69 | 4.69 | qfq | 3,295,700 | 15,494,529 | -0.21% |
| 2023-09-25 | 4.71 | 4.84 | 4.70 | 4.70 | 4.70 | qfq | 5,228,700 | 24,771,104 | 0.00% |
| 2023-09-22 | 4.63 | 4.73 | 4.58 | 4.70 | 4.70 | qfq | 4,864,586 | 22,708,959 | 2.17% |
| 2023-09-21 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | qfq | 3,462,767 | 15,958,008 | -0.65% |
| 2023-09-20 | 4.70 | 4.70 | 4.62 | 4.63 | 4.63 | qfq | 4,855,101 | 22,549,756 | -1.07% |
| 2023-09-19 | 4.71 | 4.72 | 4.67 | 4.68 | 4.68 | qfq | 3,679,000 | 17,268,256 | -0.64% |
| 2023-09-18 | 4.67 | 4.73 | 4.61 | 4.71 | 4.71 | qfq | 5,370,700 | 25,178,683 | 1.51% |
| 2023-09-15 | 4.62 | 4.67 | 4.59 | 4.64 | 4.64 | qfq | 4,245,800 | 19,665,639 | 0.65% |
| 2023-09-14 | 4.67 | 4.67 | 4.58 | 4.61 | 4.61 | qfq | 4,908,700 | 22,680,079 | -1.28% |
| 2023-09-13 | 4.70 | 4.74 | 4.63 | 4.67 | 4.67 | qfq | 5,164,400 | 24,149,373 | -1.27% |
| 2023-09-12 | 4.76 | 4.80 | 4.71 | 4.73 | 4.73 | qfq | 4,179,500 | 19,777,802 | -0.84% |
| 2023-09-11 | 4.77 | 4.82 | 4.73 | 4.77 | 4.77 | qfq | 4,071,700 | 19,457,984 | 0.21% |
| 2023-09-08 | 4.78 | 4.80 | 4.75 | 4.76 | 4.76 | qfq | 3,100,700 | 14,813,715 | -0.63% |
| 2023-09-07 | 4.86 | 4.88 | 4.79 | 4.79 | 4.79 | qfq | 4,114,002 | 19,841,446 | -1.44% |
| 2023-09-06 | 4.86 | 4.87 | 4.82 | 4.86 | 4.86 | qfq | 3,631,400 | 17,614,239 | 0.21% |
| 2023-09-05 | 4.94 | 4.94 | 4.83 | 4.85 | 4.85 | qfq | 4,317,755 | 21,046,869 | -1.82% |
| 2023-09-04 | 4.82 | 4.96 | 4.80 | 4.94 | 4.94 | qfq | 8,090,100 | 39,684,623 | 2.49% |
| 2023-09-01 | 4.82 | 4.86 | 4.78 | 4.82 | 4.82 | qfq | 3,822,200 | 18,398,676 | 0.21% |
| 2023-08-31 | 4.85 | 4.86 | 4.78 | 4.81 | 4.81 | qfq | 4,018,900 | 19,330,877 | -0.82% |
| 2023-08-30 | 4.82 | 4.91 | 4.82 | 4.85 | 4.85 | qfq | 4,622,601 | 22,481,351 | 0.41% |
| 2023-08-29 | 4.71 | 4.85 | 4.70 | 4.83 | 4.83 | qfq | 7,262,955 | 34,960,941 | 2.77% |
| 2023-08-28 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | qfq | 8,214,755 | 39,456,253 | 0.86% |
| 2023-08-25 | 4.73 | 4.80 | 4.65 | 4.66 | 4.66 | qfq | 4,971,701 | 23,496,478 | -1.48% |
| 2023-08-24 | 4.70 | 4.78 | 4.61 | 4.73 | 4.73 | qfq | 4,917,900 | 23,142,775 | 0.64% |
| 2023-08-23 | 4.81 | 4.81 | 4.69 | 4.70 | 4.70 | qfq | 4,213,700 | 19,935,421 | -2.08% |
| 2023-08-22 | 4.90 | 4.93 | 4.72 | 4.80 | 4.80 | qfq | 7,111,756 | 34,049,956 | -2.04% |
| 2023-08-21 | 4.90 | 4.98 | 4.88 | 4.90 | 4.90 | qfq | 5,942,398 | 29,327,381 | -1.21% |
| 2023-08-18 | 4.95 | 5.00 | 4.92 | 4.96 | 4.96 | qfq | 5,639,700 | 27,978,978 | -0.40% |
| 2023-08-17 | 4.87 | 4.99 | 4.79 | 4.98 | 4.98 | qfq | 5,448,600 | 26,739,203 | 2.26% |
| 2023-08-16 | 4.93 | 4.94 | 4.86 | 4.87 | 4.87 | qfq | 4,100,700 | 20,051,696 | -1.02% |
| 2023-08-15 | 4.92 | 5.05 | 4.90 | 4.92 | 4.92 | qfq | 5,661,700 | 28,101,943 | 0.00% |
| 2023-08-14 | 4.89 | 4.94 | 4.79 | 4.92 | 4.92 | qfq | 4,229,698 | 20,606,406 | 0.20% |
| 2023-08-11 | 5.01 | 5.05 | 4.89 | 4.91 | 4.91 | qfq | 5,024,901 | 24,915,142 | -2.58% |
| 2023-08-10 | 5.08 | 5.08 | 4.94 | 5.04 | 5.04 | qfq | 8,578,560 | 42,987,902 | 2.44% |
| 2023-08-09 | 4.99 | 4.99 | 4.91 | 4.92 | 4.92 | qfq | 4,096,857 | 20,245,055 | -1.01% |
| 2023-08-08 | 5.04 | 5.04 | 4.94 | 4.97 | 4.97 | qfq | 4,432,564 | 22,046,121 | -1.00% |
| 2023-08-07 | 5.03 | 5.07 | 5.00 | 5.02 | 5.02 | qfq | 4,774,401 | 24,005,193 | -0.40% |
| 2023-08-04 | 5.05 | 5.10 | 5.03 | 5.04 | 5.04 | qfq | 5,521,405 | 27,925,917 | -0.20% |
| 2023-08-03 | 5.12 | 5.13 | 5.05 | 5.05 | 5.05 | qfq | 5,454,400 | 27,654,377 | -1.56% |
| 2023-08-02 | 5.14 | 5.17 | 5.11 | 5.13 | 5.13 | qfq | 4,292,700 | 22,001,913 | 0.00% |
| 2023-08-01 | 5.20 | 5.21 | 5.11 | 5.13 | 5.13 | qfq | 6,320,000 | 32,492,887 | -1.54% |
| 2023-07-31 | 5.13 | 5.22 | 5.12 | 5.21 | 5.21 | qfq | 7,926,661 | 41,032,430 | 1.56% |
| 2023-07-28 | 5.09 | 5.14 | 5.06 | 5.13 | 5.13 | qfq | 5,285,500 | 27,048,679 | 0.59% |
| 2023-07-27 | 5.12 | 5.18 | 5.08 | 5.10 | 5.10 | qfq | 5,779,200 | 29,587,537 | -1.16% |
| 2023-07-26 | 5.13 | 5.17 | 5.08 | 5.16 | 5.16 | qfq | 6,444,309 | 33,117,877 | 0.58% |
| 2023-07-25 | 5.10 | 5.13 | 5.07 | 5.13 | 5.13 | qfq | 4,777,800 | 24,392,641 | 0.59% |
| 2023-07-24 | 5.04 | 5.11 | 4.96 | 5.10 | 5.10 | qfq | 5,744,350 | 29,143,926 | 0.39% |
| 2023-07-21 | 5.16 | 5.22 | 5.08 | 5.08 | 5.08 | qfq | 7,696,104 | 39,447,443 | -0.59% |
| 2023-07-20 | 5.15 | 5.19 | 5.10 | 5.11 | 5.11 | qfq | 4,845,100 | 24,895,425 | -0.20% |
| 2023-07-19 | 5.14 | 5.19 | 5.11 | 5.12 | 5.12 | qfq | 6,178,209 | 31,737,751 | -0.58% |
| 2023-07-18 | 5.08 | 5.21 | 5.07 | 5.15 | 5.15 | qfq | 10,214,902 | 52,578,873 | 1.38% |
| 2023-07-17 | 5.03 | 5.08 | 4.99 | 5.08 | 5.08 | qfq | 4,484,300 | 22,645,455 | 0.79% |