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
金龙机电300032.SZ
最近收盘价3.372026-07-17
最近交易日2026-07-17
成交量（股）24,902,300
成交额（元）86,198,973
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 | 3.56 | 3.60 | 3.33 | 3.37 | 3.37 | qfq | 24,902,300 | 86,198,973 | -5.60% |
| 2026-07-16 | 3.45 | 3.61 | 3.43 | 3.57 | 3.57 | qfq | 23,828,400 | 84,801,305 | 2.29% |
| 2026-07-15 | 3.43 | 3.53 | 3.41 | 3.49 | 3.49 | qfq | 18,890,400 | 65,871,163 | 1.16% |
| 2026-07-14 | 3.37 | 3.46 | 3.29 | 3.45 | 3.45 | qfq | 20,448,310 | 69,208,515 | 2.07% |
| 2026-07-13 | 3.59 | 3.61 | 3.34 | 3.38 | 3.38 | qfq | 23,153,667 | 79,384,701 | -6.37% |
| 2026-07-10 | 3.53 | 3.71 | 3.48 | 3.61 | 3.61 | qfq | 24,255,800 | 87,879,951 | 1.12% |
| 2026-07-09 | 3.50 | 3.59 | 3.40 | 3.57 | 3.57 | qfq | 22,012,460 | 77,118,140 | 1.71% |
| 2026-07-08 | 3.50 | 3.54 | 3.42 | 3.51 | 3.51 | qfq | 18,978,300 | 66,175,550 | 0.29% |
| 2026-07-07 | 3.61 | 3.66 | 3.49 | 3.50 | 3.50 | qfq | 18,294,136 | 64,817,944 | -3.58% |
| 2026-07-06 | 3.79 | 3.82 | 3.60 | 3.63 | 3.63 | qfq | 23,966,100 | 88,249,884 | -4.22% |
| 2026-07-03 | 3.76 | 3.85 | 3.72 | 3.79 | 3.79 | qfq | 24,092,313 | 91,211,054 | 1.34% |
| 2026-07-02 | 3.83 | 3.93 | 3.72 | 3.74 | 3.74 | qfq | 23,658,400 | 90,467,345 | -3.86% |
| 2026-07-01 | 3.82 | 3.97 | 3.74 | 3.89 | 3.89 | qfq | 26,666,600 | 103,417,654 | 2.37% |
| 2026-06-30 | 3.65 | 3.86 | 3.63 | 3.80 | 3.80 | qfq | 22,588,700 | 85,482,109 | 2.98% |
| 2026-06-29 | 3.76 | 3.77 | 3.60 | 3.69 | 3.69 | qfq | 23,466,500 | 86,037,159 | -1.60% |
| 2026-06-26 | 3.81 | 3.92 | 3.73 | 3.75 | 3.75 | qfq | 22,979,202 | 87,412,675 | -2.85% |
| 2026-06-25 | 3.86 | 3.95 | 3.82 | 3.86 | 3.86 | qfq | 20,876,202 | 80,598,904 | -0.77% |
| 2026-06-24 | 4.00 | 4.05 | 3.80 | 3.89 | 3.89 | qfq | 25,287,139 | 98,391,962 | -3.23% |
| 2026-06-23 | 4.03 | 4.14 | 3.95 | 4.02 | 4.02 | qfq | 23,576,000 | 96,239,350 | -0.99% |
| 2026-06-22 | 4.03 | 4.11 | 3.89 | 4.06 | 4.06 | qfq | 24,971,560 | 99,124,821 | 0.00% |
| 2026-06-18 | 4.14 | 4.18 | 4.04 | 4.06 | 4.06 | qfq | 19,505,415 | 79,893,744 | -2.64% |
| 2026-06-17 | 4.23 | 4.29 | 4.14 | 4.17 | 4.17 | qfq | 22,780,300 | 95,594,219 | -1.88% |
| 2026-06-16 | 4.10 | 4.28 | 4.04 | 4.25 | 4.25 | qfq | 26,380,500 | 110,581,332 | 3.41% |
| 2026-06-15 | 4.05 | 4.21 | 4.02 | 4.11 | 4.11 | qfq | 25,472,792 | 105,318,809 | 2.75% |
| 2026-06-12 | 4.09 | 4.14 | 3.98 | 4.00 | 4.00 | qfq | 23,421,899 | 94,662,703 | -0.50% |
| 2026-06-11 | 4.06 | 4.09 | 3.97 | 4.02 | 4.02 | qfq | 20,810,300 | 83,683,950 | -2.19% |
| 2026-06-10 | 4.22 | 4.24 | 4.04 | 4.11 | 4.11 | qfq | 24,019,099 | 98,854,916 | -3.52% |
| 2026-06-09 | 4.29 | 4.37 | 4.22 | 4.26 | 4.26 | qfq | 19,634,799 | 83,733,676 | 0.00% |
| 2026-06-08 | 4.33 | 4.48 | 4.23 | 4.26 | 4.26 | qfq | 28,701,100 | 124,607,312 | -4.48% |
| 2026-06-05 | 4.38 | 4.53 | 4.30 | 4.46 | 4.46 | qfq | 30,450,199 | 135,095,417 | 1.83% |
| 2026-06-04 | 4.31 | 4.41 | 4.29 | 4.38 | 4.38 | qfq | 19,788,703 | 85,941,449 | -0.45% |
| 2026-06-03 | 4.39 | 4.53 | 4.32 | 4.40 | 4.40 | qfq | 22,034,165 | 97,666,552 | 0.00% |
| 2026-06-02 | 4.43 | 4.46 | 4.29 | 4.40 | 4.40 | qfq | 17,439,905 | 76,035,912 | -1.35% |
| 2026-06-01 | 4.29 | 4.54 | 4.29 | 4.46 | 4.46 | qfq | 25,045,805 | 111,631,056 | 3.24% |
| 2026-05-29 | 4.62 | 4.62 | 4.29 | 4.32 | 4.32 | qfq | 34,703,793 | 152,945,987 | -6.49% |
| 2026-05-28 | 4.50 | 4.63 | 4.46 | 4.62 | 4.62 | qfq | 22,810,500 | 103,790,592 | 2.67% |
| 2026-05-27 | 4.65 | 4.69 | 4.45 | 4.50 | 4.50 | qfq | 23,591,505 | 107,197,527 | -3.23% |
| 2026-05-26 | 4.76 | 4.78 | 4.55 | 4.65 | 4.65 | qfq | 32,509,700 | 151,439,752 | -3.33% |
| 2026-05-25 | 4.92 | 4.95 | 4.76 | 4.81 | 4.81 | qfq | 24,656,900 | 118,954,187 | -2.04% |
| 2026-05-22 | 4.92 | 4.97 | 4.74 | 4.91 | 4.91 | qfq | 31,528,900 | 152,505,057 | 0.82% |
| 2026-05-21 | 5.06 | 5.26 | 4.85 | 4.87 | 4.87 | qfq | 36,551,262 | 184,877,780 | -2.21% |
| 2026-05-20 | 5.07 | 5.08 | 4.96 | 4.98 | 4.98 | qfq | 19,094,300 | 95,219,984 | -2.16% |
| 2026-05-19 | 5.09 | 5.11 | 4.98 | 5.09 | 5.09 | qfq | 19,239,800 | 97,082,971 | 0.39% |
| 2026-05-18 | 5.00 | 5.08 | 4.93 | 5.07 | 5.07 | qfq | 18,925,004 | 94,904,515 | 1.20% |
| 2026-05-15 | 5.08 | 5.13 | 4.96 | 5.01 | 5.01 | qfq | 26,323,765 | 132,187,668 | -0.99% |
| 2026-05-14 | 5.26 | 5.26 | 5.05 | 5.06 | 5.06 | qfq | 29,364,901 | 150,338,872 | -3.80% |
| 2026-05-13 | 5.15 | 5.32 | 5.14 | 5.26 | 5.26 | qfq | 23,965,500 | 125,783,735 | 1.74% |
| 2026-05-12 | 5.28 | 5.30 | 5.13 | 5.17 | 5.17 | qfq | 33,487,400 | 173,819,042 | -2.64% |
| 2026-05-11 | 5.40 | 5.49 | 5.27 | 5.31 | 5.31 | qfq | 32,222,100 | 172,191,510 | -0.56% |
| 2026-05-08 | 5.36 | 5.37 | 5.27 | 5.34 | 5.34 | qfq | 29,408,900 | 155,957,492 | -1.11% |
| 2026-05-07 | 5.21 | 5.41 | 5.16 | 5.40 | 5.40 | qfq | 44,074,101 | 232,962,511 | 4.65% |
| 2026-05-06 | 5.29 | 5.37 | 5.11 | 5.16 | 5.16 | qfq | 42,847,736 | 223,329,484 | -1.34% |
| 2026-04-30 | 5.25 | 5.33 | 5.18 | 5.23 | 5.23 | qfq | 32,622,200 | 171,266,775 | -0.95% |
| 2026-04-29 | 5.21 | 5.32 | 4.96 | 5.28 | 5.28 | qfq | 57,489,000 | 296,975,147 | -3.12% |
| 2026-04-28 | 5.63 | 5.65 | 5.41 | 5.45 | 5.45 | qfq | 32,834,500 | 180,772,895 | -3.88% |
| 2026-04-27 | 5.41 | 5.69 | 5.40 | 5.67 | 5.67 | qfq | 35,155,800 | 195,957,519 | 3.85% |
| 2026-04-24 | 5.55 | 5.60 | 5.39 | 5.46 | 5.46 | qfq | 32,759,700 | 178,878,559 | -2.33% |
| 2026-04-23 | 5.82 | 5.84 | 5.53 | 5.59 | 5.59 | qfq | 38,651,800 | 217,548,650 | -4.28% |
| 2026-04-22 | 5.91 | 5.92 | 5.78 | 5.84 | 5.84 | qfq | 32,305,400 | 188,332,532 | -1.35% |
| 2026-04-21 | 6.00 | 6.03 | 5.86 | 5.92 | 5.92 | qfq | 31,821,811 | 188,113,863 | -1.33% |
| 2026-04-20 | 6.00 | 6.08 | 5.96 | 6.00 | 6.00 | qfq | 31,933,100 | 192,073,893 | -0.17% |
| 2026-04-17 | 6.02 | 6.10 | 5.92 | 6.01 | 6.01 | qfq | 37,912,300 | 227,336,465 | 0.00% |
| 2026-04-16 | 5.93 | 6.02 | 5.77 | 6.01 | 6.01 | qfq | 41,917,500 | 248,310,027 | 1.52% |
| 2026-04-15 | 5.91 | 6.04 | 5.85 | 5.92 | 5.92 | qfq | 44,626,514 | 265,900,284 | 0.51% |
| 2026-04-14 | 5.81 | 6.14 | 5.79 | 5.89 | 5.89 | qfq | 47,949,940 | 283,525,350 | 1.38% |
| 2026-04-13 | 5.59 | 5.83 | 5.55 | 5.81 | 5.81 | qfq | 38,293,700 | 220,170,237 | 3.01% |
| 2026-04-10 | 5.77 | 5.87 | 5.64 | 5.64 | 5.64 | qfq | 35,513,293 | 203,462,182 | -0.88% |
| 2026-04-09 | 5.74 | 5.80 | 5.65 | 5.69 | 5.69 | qfq | 38,616,300 | 220,650,165 | -1.73% |
| 2026-04-08 | 5.51 | 5.81 | 5.51 | 5.79 | 5.79 | qfq | 56,325,300 | 319,988,556 | 7.82% |
| 2026-04-07 | 5.24 | 5.42 | 5.21 | 5.37 | 5.37 | qfq | 44,432,800 | 237,681,440 | 3.07% |
| 2026-04-03 | 5.67 | 5.72 | 5.20 | 5.21 | 5.21 | qfq | 61,920,100 | 329,630,534 | -8.44% |
| 2026-04-02 | 6.02 | 6.11 | 5.65 | 5.69 | 5.69 | qfq | 57,146,600 | 333,513,825 | -5.32% |
| 2026-04-01 | 5.90 | 6.25 | 5.90 | 6.01 | 6.01 | qfq | 80,104,400 | 485,696,113 | 4.52% |
| 2026-03-31 | 5.99 | 6.00 | 5.70 | 5.75 | 5.75 | qfq | 66,529,700 | 388,958,297 | -5.12% |
| 2026-03-30 | 6.02 | 6.07 | 5.83 | 6.06 | 6.06 | qfq | 57,495,104 | 343,592,958 | -0.98% |
| 2026-03-27 | 6.02 | 6.20 | 5.93 | 6.12 | 6.12 | qfq | 58,688,313 | 357,510,044 | -0.65% |
| 2026-03-26 | 6.26 | 6.53 | 6.08 | 6.16 | 6.16 | qfq | 95,982,422 | 599,686,615 | -2.22% |
| 2026-03-25 | 6.19 | 6.42 | 6.14 | 6.30 | 6.30 | qfq | 115,997,788 | 726,605,585 | 1.78% |
| 2026-03-24 | 5.99 | 6.22 | 5.95 | 6.19 | 6.19 | qfq | 116,323,660 | 709,210,027 | 6.17% |
| 2026-03-23 | 5.66 | 6.01 | 5.63 | 5.83 | 5.83 | qfq | 99,026,760 | 579,012,396 | -3.32% |
| 2026-03-20 | 5.97 | 6.31 | 5.96 | 6.03 | 6.03 | qfq | 119,607,572 | 730,980,155 | 2.90% |
| 2026-03-19 | 5.96 | 6.03 | 5.83 | 5.86 | 5.86 | qfq | 59,010,500 | 348,983,089 | -3.30% |
| 2026-03-18 | 5.85 | 6.15 | 5.84 | 6.06 | 6.06 | qfq | 84,287,855 | 509,590,592 | 4.12% |
| 2026-03-17 | 5.97 | 6.08 | 5.80 | 5.82 | 5.82 | qfq | 44,321,860 | 263,193,667 | -1.85% |
| 2026-03-16 | 5.87 | 5.99 | 5.84 | 5.93 | 5.93 | qfq | 35,364,700 | 208,764,444 | 0.85% |
| 2026-03-13 | 5.80 | 6.06 | 5.75 | 5.88 | 5.88 | qfq | 60,543,500 | 360,829,415 | 0.51% |
| 2026-03-12 | 5.93 | 6.01 | 5.80 | 5.85 | 5.85 | qfq | 44,266,300 | 259,941,166 | -2.17% |
| 2026-03-11 | 6.00 | 6.19 | 5.92 | 5.98 | 5.98 | qfq | 65,064,300 | 390,854,563 | -0.66% |
| 2026-03-10 | 5.75 | 6.15 | 5.75 | 6.02 | 6.02 | qfq | 90,567,000 | 540,080,555 | 5.80% |
| 2026-03-09 | 5.53 | 5.76 | 5.36 | 5.69 | 5.69 | qfq | 60,104,900 | 334,494,967 | 1.61% |
| 2026-03-06 | 5.43 | 5.62 | 5.38 | 5.60 | 5.60 | qfq | 65,473,285 | 362,701,540 | 1.82% |
| 2026-03-05 | 5.07 | 5.80 | 5.05 | 5.50 | 5.50 | qfq | 104,001,738 | 567,984,119 | 10.89% |
| 2026-03-04 | 5.03 | 5.10 | 4.93 | 4.96 | 4.96 | qfq | 43,133,611 | 215,953,046 | -2.75% |
| 2026-03-03 | 5.52 | 5.58 | 5.09 | 5.10 | 5.10 | qfq | 55,284,761 | 293,398,338 | -7.27% |
| 2026-03-02 | 5.60 | 5.72 | 5.49 | 5.50 | 5.50 | qfq | 35,730,100 | 198,939,307 | -3.51% |
| 2026-02-27 | 5.66 | 5.73 | 5.60 | 5.70 | 5.70 | qfq | 27,140,500 | 153,573,563 | 0.18% |
| 2026-02-26 | 5.65 | 5.72 | 5.62 | 5.69 | 5.69 | qfq | 26,076,600 | 147,933,706 | 0.89% |
| 2026-02-25 | 5.58 | 5.67 | 5.56 | 5.64 | 5.64 | qfq | 24,269,600 | 136,117,682 | 1.26% |
| 2026-02-24 | 5.49 | 5.62 | 5.49 | 5.57 | 5.57 | qfq | 26,056,800 | 145,040,270 | 1.83% |
| 2026-02-13 | 5.43 | 5.54 | 5.41 | 5.47 | 5.47 | qfq | 21,026,488 | 115,397,947 | 0.55% |
| 2026-02-12 | 5.48 | 5.51 | 5.41 | 5.44 | 5.44 | qfq | 18,736,700 | 102,226,082 | -0.55% |
| 2026-02-11 | 5.54 | 5.55 | 5.46 | 5.47 | 5.47 | qfq | 17,737,200 | 97,690,236 | -1.44% |
| 2026-02-10 | 5.50 | 5.63 | 5.49 | 5.55 | 5.55 | qfq | 24,688,900 | 137,160,174 | 0.91% |
| 2026-02-09 | 5.37 | 5.51 | 5.37 | 5.50 | 5.50 | qfq | 30,760,350 | 167,708,586 | 3.38% |
| 2026-02-06 | 5.34 | 5.40 | 5.27 | 5.32 | 5.32 | qfq | 28,438,600 | 152,111,325 | -1.12% |
| 2026-02-05 | 5.43 | 5.60 | 5.37 | 5.38 | 5.38 | qfq | 29,973,000 | 163,619,884 | -1.47% |
| 2026-02-04 | 5.37 | 5.47 | 5.31 | 5.46 | 5.46 | qfq | 25,631,200 | 138,496,063 | 1.68% |
| 2026-02-03 | 5.39 | 5.42 | 5.32 | 5.37 | 5.37 | qfq | 26,464,785 | 142,175,700 | 0.37% |
| 2026-02-02 | 5.49 | 5.56 | 5.34 | 5.35 | 5.35 | qfq | 37,118,800 | 202,029,729 | -3.78% |
| 2026-01-30 | 5.45 | 5.61 | 5.37 | 5.56 | 5.56 | qfq | 33,662,700 | 185,754,760 | 1.28% |
| 2026-01-29 | 5.61 | 5.65 | 5.47 | 5.49 | 5.49 | qfq | 32,741,157 | 181,598,457 | -2.31% |
| 2026-01-28 | 5.65 | 5.79 | 5.60 | 5.62 | 5.62 | qfq | 28,589,100 | 162,259,708 | -0.71% |
| 2026-01-27 | 5.65 | 5.70 | 5.47 | 5.66 | 5.66 | qfq | 29,237,000 | 163,764,286 | 0.00% |
| 2026-01-26 | 5.81 | 5.81 | 5.60 | 5.66 | 5.66 | qfq | 37,802,200 | 215,317,610 | -2.58% |
| 2026-01-23 | 5.78 | 5.81 | 5.68 | 5.81 | 5.81 | qfq | 40,863,800 | 234,512,910 | 0.17% |
| 2026-01-22 | 5.68 | 5.83 | 5.62 | 5.80 | 5.80 | qfq | 51,904,300 | 298,051,740 | 2.47% |
| 2026-01-21 | 5.50 | 5.74 | 5.48 | 5.66 | 5.66 | qfq | 50,822,502 | 287,181,902 | 1.98% |
| 2026-01-20 | 5.48 | 5.57 | 5.45 | 5.55 | 5.55 | qfq | 40,136,502 | 221,470,060 | 1.46% |
| 2026-01-19 | 5.34 | 5.47 | 5.34 | 5.47 | 5.47 | qfq | 28,197,404 | 153,081,451 | 1.86% |
| 2026-01-16 | 5.40 | 5.42 | 5.25 | 5.37 | 5.37 | qfq | 28,852,600 | 153,938,707 | 0.00% |
| 2026-01-15 | 5.43 | 5.47 | 5.31 | 5.37 | 5.37 | qfq | 28,043,700 | 150,428,771 | -1.65% |
| 2026-01-14 | 5.46 | 5.55 | 5.34 | 5.46 | 5.46 | qfq | 35,346,400 | 193,375,325 | 0.00% |
| 2026-01-13 | 5.56 | 5.59 | 5.42 | 5.46 | 5.46 | qfq | 33,098,345 | 182,084,203 | -1.80% |
| 2026-01-12 | 5.52 | 5.64 | 5.47 | 5.56 | 5.56 | qfq | 38,597,400 | 213,864,559 | 1.65% |
| 2026-01-09 | 5.40 | 5.53 | 5.37 | 5.47 | 5.47 | qfq | 35,342,544 | 193,154,669 | 1.11% |
| 2026-01-08 | 5.29 | 5.46 | 5.28 | 5.41 | 5.41 | qfq | 30,851,400 | 166,366,381 | 1.69% |
| 2026-01-07 | 5.43 | 5.46 | 5.31 | 5.32 | 5.32 | qfq | 27,750,200 | 148,604,205 | -2.74% |
| 2026-01-06 | 5.41 | 5.51 | 5.38 | 5.47 | 5.47 | qfq | 29,659,700 | 162,052,018 | 1.30% |
| 2026-01-05 | 5.42 | 5.42 | 5.32 | 5.40 | 5.40 | qfq | 29,342,789 | 157,532,082 | 0.56% |
| 2025-12-31 | 5.46 | 5.46 | 5.26 | 5.37 | 5.37 | qfq | 30,421,500 | 162,609,604 | -0.56% |
| 2025-12-30 | 5.23 | 5.49 | 5.18 | 5.40 | 5.40 | qfq | 41,940,800 | 225,488,860 | 3.25% |
| 2025-12-29 | 5.34 | 5.35 | 5.21 | 5.23 | 5.23 | qfq | 19,524,800 | 102,745,825 | -2.24% |
| 2025-12-26 | 5.32 | 5.39 | 5.26 | 5.35 | 5.35 | qfq | 23,628,300 | 126,123,504 | 0.56% |
| 2025-12-25 | 5.19 | 5.36 | 5.15 | 5.32 | 5.32 | qfq | 23,475,000 | 123,165,670 | 2.50% |
| 2025-12-24 | 5.12 | 5.25 | 5.10 | 5.19 | 5.19 | qfq | 17,597,300 | 91,523,915 | 0.78% |
| 2025-12-23 | 5.15 | 5.19 | 5.09 | 5.15 | 5.15 | qfq | 18,181,400 | 93,427,783 | -0.19% |
| 2025-12-22 | 5.20 | 5.27 | 5.15 | 5.16 | 5.16 | qfq | 18,904,500 | 98,499,385 | -0.77% |
| 2025-12-19 | 5.12 | 5.23 | 5.10 | 5.20 | 5.20 | qfq | 16,928,913 | 87,712,197 | 1.56% |
| 2025-12-18 | 5.05 | 5.19 | 5.03 | 5.12 | 5.12 | qfq | 18,436,500 | 94,734,991 | 0.99% |
| 2025-12-17 | 5.13 | 5.22 | 4.94 | 5.07 | 5.07 | qfq | 28,404,200 | 143,025,556 | -1.55% |
| 2025-12-16 | 5.30 | 5.33 | 5.13 | 5.15 | 5.15 | qfq | 20,862,200 | 108,248,724 | -3.20% |
| 2025-12-15 | 5.27 | 5.39 | 5.17 | 5.32 | 5.32 | qfq | 19,586,800 | 103,936,782 | 0.00% |
| 2025-12-12 | 5.39 | 5.47 | 5.28 | 5.32 | 5.32 | qfq | 25,184,700 | 135,330,617 | -1.66% |
| 2025-12-11 | 5.56 | 5.57 | 5.40 | 5.41 | 5.41 | qfq | 21,998,597 | 120,005,282 | -2.52% |
| 2025-12-10 | 5.60 | 5.65 | 5.49 | 5.55 | 5.55 | qfq | 24,403,000 | 135,388,893 | -1.60% |
| 2025-12-09 | 5.60 | 5.70 | 5.56 | 5.64 | 5.64 | qfq | 32,109,700 | 181,248,739 | 0.36% |
| 2025-12-08 | 5.49 | 5.65 | 5.49 | 5.62 | 5.62 | qfq | 30,028,700 | 167,852,508 | 2.00% |
| 2025-12-05 | 5.47 | 5.52 | 5.38 | 5.51 | 5.51 | qfq | 27,215,900 | 148,903,429 | 0.73% |
| 2025-12-04 | 5.54 | 5.58 | 5.44 | 5.47 | 5.47 | qfq | 35,413,347 | 194,299,042 | -1.62% |
| 2025-12-03 | 5.69 | 5.73 | 5.54 | 5.56 | 5.56 | qfq | 48,817,168 | 273,050,672 | -2.11% |
| 2025-12-02 | 5.48 | 5.88 | 5.48 | 5.68 | 5.68 | qfq | 70,867,585 | 400,681,221 | 2.71% |
| 2025-12-01 | 5.43 | 5.55 | 5.40 | 5.53 | 5.53 | qfq | 33,152,600 | 181,885,940 | 1.84% |
| 2025-11-28 | 5.32 | 5.46 | 5.28 | 5.43 | 5.43 | qfq | 33,434,900 | 180,297,188 | 1.88% |
| 2025-11-27 | 5.31 | 5.41 | 5.30 | 5.33 | 5.33 | qfq | 24,483,552 | 131,250,615 | 0.38% |
| 2025-11-26 | 5.25 | 5.42 | 5.23 | 5.31 | 5.31 | qfq | 28,542,250 | 152,298,942 | 0.57% |
| 2025-11-25 | 5.12 | 5.33 | 5.08 | 5.28 | 5.28 | qfq | 27,432,100 | 144,580,290 | 3.33% |
| 2025-11-24 | 5.06 | 5.13 | 4.99 | 5.11 | 5.11 | qfq | 23,184,640 | 117,252,394 | 2.40% |
| 2025-11-21 | 5.19 | 5.25 | 4.98 | 4.99 | 4.99 | qfq | 32,606,400 | 165,574,950 | -5.13% |
| 2025-11-20 | 5.25 | 5.30 | 5.19 | 5.26 | 5.26 | qfq | 22,637,400 | 118,784,722 | 0.00% |
| 2025-11-19 | 5.34 | 5.36 | 5.21 | 5.26 | 5.26 | qfq | 27,565,250 | 145,337,744 | -1.68% |
| 2025-11-18 | 5.40 | 5.41 | 5.31 | 5.35 | 5.35 | qfq | 25,916,002 | 138,560,387 | -1.65% |
| 2025-11-17 | 5.31 | 5.45 | 5.27 | 5.44 | 5.44 | qfq | 29,518,900 | 159,103,070 | 2.26% |
| 2025-11-14 | 5.25 | 5.42 | 5.24 | 5.32 | 5.32 | qfq | 28,582,099 | 152,920,323 | 0.95% |
| 2025-11-13 | 5.18 | 5.30 | 5.16 | 5.27 | 5.27 | qfq | 23,832,300 | 125,045,879 | 1.35% |
| 2025-11-12 | 5.19 | 5.24 | 5.15 | 5.20 | 5.20 | qfq | 17,390,000 | 90,339,101 | -0.38% |
| 2025-11-11 | 5.24 | 5.26 | 5.19 | 5.22 | 5.22 | qfq | 19,166,900 | 100,262,235 | -0.19% |
| 2025-11-10 | 5.21 | 5.26 | 5.19 | 5.23 | 5.23 | qfq | 21,146,000 | 110,343,489 | 0.38% |
| 2025-11-07 | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | qfq | 20,257,700 | 105,328,792 | 0.39% |
| 2025-11-06 | 5.17 | 5.22 | 5.15 | 5.19 | 5.19 | qfq | 15,767,350 | 81,696,463 | 0.00% |
| 2025-11-05 | 5.07 | 5.20 | 5.05 | 5.19 | 5.19 | qfq | 21,008,440 | 108,337,926 | 1.57% |
| 2025-11-04 | 5.12 | 5.14 | 5.07 | 5.11 | 5.11 | qfq | 18,584,600 | 94,939,904 | -0.58% |
| 2025-11-03 | 5.10 | 5.16 | 5.04 | 5.14 | 5.14 | qfq | 22,430,500 | 114,838,609 | 0.98% |
| 2025-10-31 | 5.04 | 5.12 | 5.01 | 5.09 | 5.09 | qfq | 21,153,300 | 107,589,196 | 1.80% |
| 2025-10-30 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | qfq | 28,518,004 | 144,094,208 | -2.34% |
| 2025-10-29 | 5.16 | 5.27 | 5.11 | 5.12 | 5.12 | qfq | 39,874,964 | 206,495,532 | 1.19% |
| 2025-10-28 | 4.99 | 5.09 | 4.95 | 5.06 | 5.06 | qfq | 18,473,564 | 93,293,660 | 1.00% |
| 2025-10-27 | 5.00 | 5.04 | 4.94 | 5.01 | 5.01 | qfq | 19,089,900 | 95,294,138 | 0.80% |
| 2025-10-24 | 4.94 | 5.01 | 4.93 | 4.97 | 4.97 | qfq | 17,416,472 | 86,648,228 | 0.81% |
| 2025-10-23 | 4.90 | 4.95 | 4.83 | 4.93 | 4.93 | qfq | 14,815,072 | 72,233,180 | 0.61% |
| 2025-10-22 | 4.91 | 4.96 | 4.85 | 4.90 | 4.90 | qfq | 15,913,072 | 78,155,949 | -0.41% |
| 2025-10-21 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | qfq | 22,725,506 | 110,611,027 | 2.93% |
| 2025-10-20 | 4.72 | 4.80 | 4.72 | 4.78 | 4.78 | qfq | 19,973,800 | 95,294,868 | 2.58% |
| 2025-10-17 | 4.82 | 4.84 | 4.66 | 4.66 | 4.66 | qfq | 21,611,200 | 102,295,190 | -3.32% |
| 2025-10-16 | 4.88 | 4.90 | 4.80 | 4.82 | 4.82 | qfq | 21,227,800 | 102,546,527 | -1.63% |
| 2025-10-15 | 4.86 | 4.92 | 4.81 | 4.90 | 4.90 | qfq | 22,254,300 | 108,488,885 | 1.03% |
| 2025-10-14 | 5.05 | 5.08 | 4.82 | 4.85 | 4.85 | qfq | 37,019,900 | 182,376,998 | -3.00% |
| 2025-10-13 | 4.87 | 5.02 | 4.64 | 5.00 | 5.00 | qfq | 39,015,400 | 190,353,318 | -1.19% |
| 2025-10-10 | 5.11 | 5.15 | 5.02 | 5.06 | 5.06 | qfq | 37,117,761 | 188,373,664 | -0.78% |
| 2025-10-09 | 5.26 | 5.32 | 5.09 | 5.10 | 5.10 | qfq | 44,760,700 | 231,243,527 | -2.86% |
| 2025-09-30 | 5.25 | 5.40 | 5.23 | 5.25 | 5.25 | qfq | 27,310,800 | 144,683,520 | 0.38% |
| 2025-09-29 | 5.18 | 5.29 | 5.07 | 5.23 | 5.23 | qfq | 27,783,100 | 144,706,890 | 1.36% |
| 2025-09-26 | 5.26 | 5.31 | 5.16 | 5.16 | 5.16 | qfq | 29,057,500 | 151,964,127 | -2.64% |
| 2025-09-25 | 5.38 | 5.45 | 5.29 | 5.30 | 5.30 | qfq | 23,970,300 | 128,288,931 | -1.67% |
| 2025-09-24 | 5.33 | 5.39 | 5.22 | 5.39 | 5.39 | qfq | 30,167,800 | 160,285,311 | 1.13% |
| 2025-09-23 | 5.56 | 5.57 | 5.19 | 5.33 | 5.33 | qfq | 43,034,005 | 227,876,518 | -4.31% |
| 2025-09-22 | 5.51 | 5.62 | 5.48 | 5.57 | 5.57 | qfq | 31,529,500 | 174,864,566 | 1.09% |
| 2025-09-19 | 5.70 | 5.70 | 5.46 | 5.51 | 5.51 | qfq | 36,407,900 | 201,684,422 | -2.48% |
| 2025-09-18 | 5.77 | 5.86 | 5.57 | 5.65 | 5.65 | qfq | 60,577,400 | 347,745,092 | -2.59% |
| 2025-09-17 | 5.59 | 5.89 | 5.58 | 5.80 | 5.80 | qfq | 67,998,650 | 391,447,440 | 3.57% |
| 2025-09-16 | 5.33 | 5.65 | 5.27 | 5.60 | 5.60 | qfq | 70,123,320 | 389,249,993 | 5.46% |
| 2025-09-15 | 5.22 | 5.34 | 5.20 | 5.31 | 5.31 | qfq | 29,783,500 | 157,239,938 | 1.53% |
| 2025-09-12 | 5.32 | 5.33 | 5.22 | 5.23 | 5.23 | qfq | 24,462,000 | 128,751,369 | -1.51% |
| 2025-09-11 | 5.14 | 5.31 | 5.06 | 5.31 | 5.31 | qfq | 35,360,226 | 184,592,760 | 3.11% |
| 2025-09-10 | 5.20 | 5.23 | 5.11 | 5.15 | 5.15 | qfq | 23,590,276 | 121,875,996 | -0.39% |
| 2025-09-09 | 5.32 | 5.32 | 5.16 | 5.17 | 5.17 | qfq | 27,909,800 | 145,811,440 | -3.18% |
| 2025-09-08 | 5.33 | 5.43 | 5.26 | 5.34 | 5.34 | qfq | 31,713,100 | 168,880,748 | 0.38% |
| 2025-09-05 | 5.24 | 5.33 | 5.10 | 5.32 | 5.32 | qfq | 33,190,493 | 173,553,652 | 3.10% |
| 2025-09-04 | 5.19 | 5.39 | 5.07 | 5.16 | 5.16 | qfq | 42,633,652 | 223,519,960 | -0.58% |
| 2025-09-03 | 5.45 | 5.48 | 5.17 | 5.19 | 5.19 | qfq | 36,171,700 | 192,482,056 | -4.95% |
| 2025-09-02 | 5.70 | 5.70 | 5.36 | 5.46 | 5.46 | qfq | 51,456,304 | 281,256,754 | -4.04% |
| 2025-09-01 | 5.66 | 5.76 | 5.65 | 5.69 | 5.69 | qfq | 39,083,001 | 223,133,907 | 0.53% |
| 2025-08-29 | 5.75 | 5.78 | 5.61 | 5.66 | 5.66 | qfq | 37,665,004 | 213,611,541 | -1.57% |
| 2025-08-28 | 5.65 | 5.77 | 5.47 | 5.75 | 5.75 | qfq | 40,985,500 | 231,680,965 | 2.31% |
| 2025-08-27 | 5.93 | 5.98 | 5.62 | 5.62 | 5.62 | qfq | 54,460,450 | 316,088,562 | -5.23% |
| 2025-08-26 | 5.78 | 5.98 | 5.72 | 5.93 | 5.93 | qfq | 51,926,402 | 304,390,655 | 2.42% |
| 2025-08-25 | 5.81 | 5.84 | 5.70 | 5.79 | 5.79 | qfq | 42,162,500 | 243,195,434 | -0.34% |
| 2025-08-22 | 5.83 | 5.97 | 5.73 | 5.81 | 5.81 | qfq | 45,073,770 | 261,822,422 | -0.34% |
| 2025-08-21 | 5.93 | 5.94 | 5.78 | 5.83 | 5.83 | qfq | 53,721,568 | 314,244,779 | -1.85% |
| 2025-08-20 | 5.79 | 6.01 | 5.75 | 5.94 | 5.94 | qfq | 72,782,399 | 429,127,759 | 1.37% |
| 2025-08-19 | 5.70 | 5.98 | 5.64 | 5.86 | 5.86 | qfq | 88,459,749 | 512,709,248 | 4.83% |
| 2025-08-18 | 5.45 | 5.60 | 5.42 | 5.59 | 5.59 | qfq | 43,275,762 | 240,340,236 | 3.33% |
| 2025-08-15 | 5.33 | 5.42 | 5.31 | 5.41 | 5.41 | qfq | 28,766,400 | 154,809,391 | 1.69% |
| 2025-08-14 | 5.51 | 5.54 | 5.29 | 5.32 | 5.32 | qfq | 39,153,201 | 210,713,550 | -3.80% |
| 2025-08-13 | 5.57 | 5.58 | 5.47 | 5.53 | 5.53 | qfq | 30,875,540 | 170,410,954 | 0.00% |
| 2025-08-12 | 5.51 | 5.58 | 5.45 | 5.53 | 5.53 | qfq | 34,458,703 | 190,325,505 | 0.55% |
| 2025-08-11 | 5.38 | 5.51 | 5.37 | 5.50 | 5.50 | qfq | 25,853,997 | 141,187,944 | 2.23% |
| 2025-08-08 | 5.49 | 5.49 | 5.34 | 5.38 | 5.38 | qfq | 25,893,618 | 139,618,988 | -2.00% |
| 2025-08-07 | 5.46 | 5.58 | 5.42 | 5.49 | 5.49 | qfq | 34,824,640 | 191,409,648 | 0.55% |
| 2025-08-06 | 5.41 | 5.47 | 5.36 | 5.46 | 5.46 | qfq | 25,310,900 | 137,559,971 | 0.92% |
| 2025-08-05 | 5.34 | 5.42 | 5.33 | 5.41 | 5.41 | qfq | 24,522,345 | 132,157,536 | 1.69% |
| 2025-08-04 | 5.28 | 5.33 | 5.21 | 5.32 | 5.32 | qfq | 18,683,400 | 98,638,899 | 0.57% |
| 2025-08-01 | 5.28 | 5.37 | 5.26 | 5.29 | 5.29 | qfq | 20,385,300 | 108,124,348 | -0.38% |
| 2025-07-31 | 5.39 | 5.44 | 5.28 | 5.31 | 5.31 | qfq | 27,606,000 | 147,944,573 | -1.12% |
| 2025-07-30 | 5.42 | 5.43 | 5.31 | 5.37 | 5.37 | qfq | 24,146,200 | 129,476,077 | -0.92% |
| 2025-07-29 | 5.46 | 5.48 | 5.33 | 5.42 | 5.42 | qfq | 23,714,120 | 127,667,693 | -0.73% |
| 2025-07-28 | 5.35 | 5.47 | 5.32 | 5.46 | 5.46 | qfq | 32,363,440 | 175,589,609 | 2.44% |
| 2025-07-25 | 5.30 | 5.33 | 5.25 | 5.33 | 5.33 | qfq | 18,096,800 | 95,814,996 | 0.57% |
| 2025-07-24 | 5.21 | 5.31 | 5.20 | 5.30 | 5.30 | qfq | 21,271,100 | 112,047,440 | 1.92% |
| 2025-07-23 | 5.31 | 5.33 | 5.19 | 5.20 | 5.20 | qfq | 30,611,900 | 160,442,868 | -2.07% |
| 2025-07-22 | 5.39 | 5.40 | 5.29 | 5.31 | 5.31 | qfq | 25,597,502 | 136,299,612 | -1.48% |
| 2025-07-21 | 5.37 | 5.41 | 5.34 | 5.39 | 5.39 | qfq | 21,142,800 | 113,530,672 | 0.56% |
| 2025-07-18 | 5.40 | 5.48 | 5.32 | 5.36 | 5.36 | qfq | 23,777,500 | 127,967,440 | -0.92% |
| 2025-07-17 | 5.26 | 5.41 | 5.23 | 5.41 | 5.41 | qfq | 33,297,000 | 178,183,181 | 2.85% |
| 2025-07-16 | 5.26 | 5.32 | 5.22 | 5.26 | 5.26 | qfq | 21,036,210 | 110,872,056 | 0.19% |
| 2025-07-15 | 5.36 | 5.39 | 5.17 | 5.25 | 5.25 | qfq | 36,799,645 | 193,477,037 | -2.60% |
| 2025-07-14 | 5.36 | 5.42 | 5.31 | 5.39 | 5.39 | qfq | 23,768,800 | 127,801,591 | 0.00% |
| 2025-07-11 | 5.46 | 5.47 | 5.29 | 5.39 | 5.39 | qfq | 36,149,700 | 193,865,189 | -1.64% |
| 2025-07-10 | 5.46 | 5.58 | 5.42 | 5.48 | 5.48 | qfq | 34,007,590 | 186,204,251 | -0.18% |
| 2025-07-09 | 5.46 | 5.57 | 5.45 | 5.49 | 5.49 | qfq | 53,111,100 | 292,035,884 | -1.08% |
| 2025-07-08 | 5.25 | 5.60 | 5.20 | 5.55 | 5.55 | qfq | 84,971,602 | 465,229,831 | 6.32% |
| 2025-07-07 | 5.26 | 5.27 | 5.19 | 5.22 | 5.22 | qfq | 21,314,000 | 111,303,447 | -0.57% |
| 2025-07-04 | 5.37 | 5.38 | 5.23 | 5.25 | 5.25 | qfq | 37,348,360 | 197,089,372 | -2.96% |
| 2025-07-03 | 5.23 | 5.43 | 5.20 | 5.41 | 5.41 | qfq | 53,314,160 | 285,376,609 | 3.05% |
| 2025-07-02 | 5.27 | 5.29 | 5.16 | 5.25 | 5.25 | qfq | 25,792,900 | 134,545,354 | -0.38% |
| 2025-07-01 | 5.30 | 5.35 | 5.17 | 5.27 | 5.27 | qfq | 30,148,400 | 158,410,365 | 0.19% |
| 2025-06-30 | 5.22 | 5.30 | 5.22 | 5.26 | 5.26 | qfq | 32,631,000 | 171,391,181 | 1.15% |
| 2025-06-27 | 5.20 | 5.24 | 5.16 | 5.20 | 5.20 | qfq | 27,088,200 | 140,723,942 | 0.97% |
| 2025-06-26 | 5.20 | 5.25 | 5.14 | 5.15 | 5.15 | qfq | 33,917,000 | 176,113,899 | -1.15% |
| 2025-06-25 | 5.18 | 5.21 | 5.11 | 5.21 | 5.21 | qfq | 31,727,700 | 164,051,321 | 0.58% |
| 2025-06-24 | 5.03 | 5.22 | 5.03 | 5.18 | 5.18 | qfq | 40,267,118 | 207,131,193 | 3.19% |
| 2025-06-23 | 4.87 | 5.03 | 4.82 | 5.02 | 5.02 | qfq | 22,879,957 | 113,677,374 | 2.24% |
| 2025-06-20 | 4.91 | 5.03 | 4.88 | 4.91 | 4.91 | qfq | 21,267,557 | 105,127,546 | -0.61% |
| 2025-06-19 | 5.10 | 5.11 | 4.91 | 4.94 | 4.94 | qfq | 31,318,000 | 156,385,941 | -3.70% |
| 2025-06-18 | 4.99 | 5.14 | 4.96 | 5.13 | 5.13 | qfq | 33,648,900 | 170,450,048 | 1.99% |
| 2025-06-17 | 4.98 | 5.04 | 4.97 | 5.03 | 5.03 | qfq | 21,405,921 | 107,220,090 | 1.21% |
| 2025-06-16 | 4.91 | 5.03 | 4.88 | 4.97 | 4.97 | qfq | 19,705,700 | 98,073,326 | 1.22% |
| 2025-06-13 | 5.06 | 5.07 | 4.90 | 4.91 | 4.91 | qfq | 29,590,000 | 147,138,603 | -3.73% |
| 2025-06-12 | 5.11 | 5.16 | 5.07 | 5.10 | 5.10 | qfq | 19,803,900 | 101,223,915 | -0.39% |
| 2025-06-11 | 5.06 | 5.18 | 5.05 | 5.12 | 5.12 | qfq | 24,657,000 | 126,605,868 | 0.79% |
| 2025-06-10 | 5.14 | 5.16 | 4.99 | 5.08 | 5.08 | qfq | 29,506,800 | 149,451,697 | -1.17% |
| 2025-06-09 | 5.15 | 5.19 | 5.11 | 5.14 | 5.14 | qfq | 28,456,000 | 146,520,669 | 0.59% |
| 2025-06-06 | 5.11 | 5.15 | 5.06 | 5.11 | 5.11 | qfq | 24,438,300 | 124,716,583 | 0.00% |
| 2025-06-05 | 5.06 | 5.13 | 4.97 | 5.11 | 5.11 | qfq | 36,548,100 | 185,308,021 | 0.99% |
| 2025-06-04 | 5.00 | 5.13 | 4.98 | 5.06 | 5.06 | qfq | 36,048,036 | 181,708,890 | 2.02% |
| 2025-06-03 | 4.93 | 5.04 | 4.91 | 4.96 | 4.96 | qfq | 23,570,222 | 117,659,528 | 0.00% |
| 2025-05-30 | 5.08 | 5.09 | 4.94 | 4.96 | 4.96 | qfq | 34,337,300 | 171,625,233 | -3.31% |
| 2025-05-29 | 5.05 | 5.17 | 5.05 | 5.13 | 5.13 | qfq | 36,909,300 | 189,096,509 | 0.79% |
| 2025-05-28 | 5.10 | 5.16 | 5.04 | 5.09 | 5.09 | qfq | 35,225,500 | 179,188,428 | -1.17% |
| 2025-05-27 | 5.06 | 5.19 | 5.02 | 5.15 | 5.15 | qfq | 45,304,212 | 231,994,162 | 1.78% |
| 2025-05-26 | 4.90 | 5.07 | 4.82 | 5.06 | 5.06 | qfq | 44,866,100 | 223,610,297 | 1.40% |
| 2025-05-23 | 5.18 | 5.30 | 4.98 | 4.99 | 4.99 | qfq | 74,033,704 | 380,666,989 | -2.73% |
| 2025-05-22 | 5.10 | 5.23 | 5.08 | 5.13 | 5.13 | qfq | 44,630,204 | 229,760,090 | -0.77% |
| 2025-05-21 | 5.20 | 5.21 | 5.10 | 5.17 | 5.17 | qfq | 51,603,000 | 265,545,196 | -0.77% |
| 2025-05-20 | 5.37 | 5.43 | 5.16 | 5.21 | 5.21 | qfq | 84,187,800 | 440,388,417 | -2.80% |
| 2025-05-19 | 5.51 | 5.57 | 5.20 | 5.36 | 5.36 | qfq | 117,604,247 | 625,456,111 | -6.94% |
| 2025-05-16 | 5.56 | 6.32 | 5.43 | 5.76 | 5.76 | qfq | 153,556,220 | 891,175,399 | 4.73% |
| 2025-05-15 | 5.65 | 5.88 | 5.31 | 5.50 | 5.50 | qfq | 167,819,228 | 939,134,984 | 3.38% |
| 2025-05-14 | 5.15 | 5.40 | 5.03 | 5.32 | 5.32 | qfq | 109,597,307 | 574,318,815 | 4.11% |
| 2025-05-13 | 5.28 | 5.45 | 5.10 | 5.11 | 5.11 | qfq | 87,216,100 | 454,433,720 | -1.16% |
| 2025-05-12 | 5.21 | 5.39 | 5.11 | 5.17 | 5.17 | qfq | 111,265,192 | 581,774,748 | 0.00% |
| 2025-05-09 | 5.45 | 5.58 | 5.17 | 5.17 | 5.17 | qfq | 178,342,854 | 953,796,172 | -12.67% |
| 2025-05-08 | 5.03 | 5.92 | 5.03 | 5.92 | 5.92 | qfq | 192,639,050 | 1,057,933,523 | 20.08% |
| 2025-05-07 | 4.66 | 5.38 | 4.56 | 4.93 | 4.93 | qfq | 97,032,902 | 476,868,810 | 7.41% |
| 2025-05-06 | 4.31 | 4.60 | 4.29 | 4.59 | 4.59 | qfq | 34,022,807 | 152,448,439 | 6.50% |
| 2025-04-30 | 4.15 | 4.32 | 4.15 | 4.31 | 4.31 | qfq | 28,241,400 | 120,343,088 | 3.61% |
| 2025-04-29 | 4.06 | 4.21 | 4.01 | 4.16 | 4.16 | qfq | 39,136,743 | 162,252,037 | 6.12% |
| 2025-04-28 | 3.96 | 3.96 | 3.87 | 3.92 | 3.92 | qfq | 15,441,800 | 60,393,790 | -0.51% |
| 2025-04-25 | 3.97 | 4.01 | 3.91 | 3.94 | 3.94 | qfq | 12,096,700 | 48,127,659 | -0.76% |
| 2025-04-24 | 4.03 | 4.06 | 3.96 | 3.97 | 3.97 | qfq | 15,611,200 | 62,522,547 | -1.49% |
| 2025-04-23 | 4.03 | 4.08 | 3.99 | 4.03 | 4.03 | qfq | 11,436,969 | 46,190,578 | 0.50% |
| 2025-04-22 | 4.00 | 4.03 | 3.95 | 4.01 | 4.01 | qfq | 15,025,669 | 59,951,312 | 0.75% |
| 2025-04-21 | 3.92 | 4.00 | 3.88 | 3.98 | 3.98 | qfq | 12,369,600 | 49,021,398 | 1.27% |
| 2025-04-18 | 3.91 | 3.96 | 3.83 | 3.93 | 3.93 | qfq | 13,261,100 | 51,650,208 | 0.77% |
| 2025-04-17 | 3.90 | 3.98 | 3.89 | 3.90 | 3.90 | qfq | 12,490,900 | 49,226,406 | -1.02% |
| 2025-04-16 | 4.00 | 4.02 | 3.85 | 3.94 | 3.94 | qfq | 14,412,400 | 56,599,612 | -1.99% |
| 2025-04-15 | 4.08 | 4.08 | 3.99 | 4.02 | 4.02 | qfq | 13,015,300 | 52,333,455 | -0.50% |
| 2025-04-14 | 4.05 | 4.13 | 4.02 | 4.04 | 4.04 | qfq | 17,630,967 | 71,697,956 | 2.54% |
| 2025-04-11 | 3.84 | 4.00 | 3.83 | 3.94 | 3.94 | qfq | 17,337,867 | 68,134,038 | 1.29% |
| 2025-04-10 | 3.92 | 4.05 | 3.89 | 3.89 | 3.89 | qfq | 23,296,267 | 92,625,951 | 1.57% |
| 2025-04-09 | 3.55 | 3.86 | 3.32 | 3.83 | 3.83 | qfq | 30,929,990 | 112,292,435 | 4.64% |
| 2025-04-08 | 3.60 | 3.74 | 3.55 | 3.66 | 3.66 | qfq | 26,295,914 | 95,619,133 | 4.27% |
| 2025-04-07 | 3.92 | 4.09 | 3.49 | 3.51 | 3.51 | qfq | 35,900,975 | 134,355,597 | -19.50% |
| 2025-04-03 | 4.36 | 4.44 | 4.33 | 4.36 | 4.36 | qfq | 13,534,600 | 59,204,800 | -1.13% |
| 2025-04-02 | 4.43 | 4.50 | 4.39 | 4.41 | 4.41 | qfq | 12,898,100 | 57,253,079 | -0.90% |
| 2025-04-01 | 4.42 | 4.57 | 4.42 | 4.45 | 4.45 | qfq | 13,472,900 | 60,486,822 | 0.68% |
| 2025-03-31 | 4.46 | 4.46 | 4.36 | 4.42 | 4.42 | qfq | 17,643,500 | 77,622,254 | -1.78% |
| 2025-03-28 | 4.64 | 4.70 | 4.50 | 4.50 | 4.50 | qfq | 31,086,961 | 141,747,712 | -4.46% |
| 2025-03-27 | 4.59 | 4.96 | 4.57 | 4.71 | 4.71 | qfq | 53,391,207 | 254,276,497 | 4.67% |
| 2025-03-26 | 4.39 | 4.54 | 4.35 | 4.50 | 4.50 | qfq | 20,959,900 | 94,134,006 | 2.27% |
| 2025-03-25 | 4.52 | 4.52 | 4.37 | 4.40 | 4.40 | qfq | 22,447,024 | 99,217,762 | -2.22% |
| 2025-03-24 | 4.74 | 4.74 | 4.37 | 4.50 | 4.50 | qfq | 41,419,300 | 187,590,258 | -4.86% |
| 2025-03-21 | 4.92 | 4.94 | 4.68 | 4.73 | 4.73 | qfq | 47,194,524 | 225,419,274 | -4.64% |
| 2025-03-20 | 4.88 | 5.06 | 4.85 | 4.96 | 4.96 | qfq | 54,059,910 | 269,861,496 | 0.61% |
| 2025-03-19 | 4.91 | 5.01 | 4.86 | 4.93 | 4.93 | qfq | 48,903,969 | 241,164,451 | 0.20% |
| 2025-03-18 | 4.92 | 5.08 | 4.88 | 4.92 | 4.92 | qfq | 68,915,979 | 341,310,761 | -2.38% |
| 2025-03-17 | 5.06 | 5.58 | 5.00 | 5.04 | 5.04 | qfq | 105,911,934 | 545,265,945 | 5.88% |
| 2025-03-14 | 4.57 | 4.82 | 4.45 | 4.76 | 4.76 | qfq | 42,829,100 | 199,603,072 | 4.39% |
| 2025-03-13 | 4.72 | 4.76 | 4.51 | 4.56 | 4.56 | qfq | 30,098,664 | 138,137,591 | -3.80% |
| 2025-03-12 | 4.62 | 4.84 | 4.61 | 4.74 | 4.74 | qfq | 35,490,018 | 168,301,504 | 2.60% |
| 2025-03-11 | 4.50 | 4.67 | 4.50 | 4.62 | 4.62 | qfq | 23,653,500 | 108,611,990 | 0.87% |
| 2025-03-10 | 4.59 | 4.67 | 4.52 | 4.58 | 4.58 | qfq | 19,107,058 | 87,482,601 | 0.44% |
| 2025-03-07 | 4.72 | 4.75 | 4.51 | 4.56 | 4.56 | qfq | 30,486,508 | 140,649,486 | -4.00% |
| 2025-03-06 | 4.68 | 4.77 | 4.66 | 4.75 | 4.75 | qfq | 22,181,450 | 104,926,357 | 2.15% |
| 2025-03-05 | 4.65 | 4.69 | 4.52 | 4.65 | 4.65 | qfq | 18,553,850 | 85,166,316 | -0.64% |
| 2025-03-04 | 4.62 | 4.70 | 4.54 | 4.68 | 4.68 | qfq | 16,797,450 | 78,011,485 | 1.30% |
| 2025-03-03 | 4.62 | 4.76 | 4.57 | 4.62 | 4.62 | qfq | 19,745,000 | 92,396,609 | -0.43% |
| 2025-02-28 | 4.88 | 4.91 | 4.63 | 4.64 | 4.64 | qfq | 23,628,654 | 112,016,687 | -5.50% |
| 2025-02-27 | 4.98 | 5.02 | 4.81 | 4.91 | 4.91 | qfq | 26,262,815 | 128,804,721 | -1.60% |
| 2025-02-26 | 4.90 | 5.02 | 4.87 | 4.99 | 4.99 | qfq | 30,770,100 | 152,249,389 | 1.42% |
| 2025-02-25 | 4.81 | 5.05 | 4.73 | 4.92 | 4.92 | qfq | 35,111,199 | 172,761,098 | 1.86% |
| 2025-02-24 | 4.78 | 4.89 | 4.70 | 4.83 | 4.83 | qfq | 25,687,819 | 123,091,095 | 0.63% |
| 2025-02-21 | 4.92 | 4.96 | 4.76 | 4.80 | 4.80 | qfq | 34,874,900 | 167,771,039 | -1.23% |
| 2025-02-20 | 4.71 | 4.97 | 4.71 | 4.86 | 4.86 | qfq | 39,372,900 | 190,641,791 | 3.62% |
| 2025-02-19 | 4.58 | 4.71 | 4.54 | 4.69 | 4.69 | qfq | 17,208,000 | 80,105,774 | 2.63% |
| 2025-02-18 | 4.78 | 4.82 | 4.55 | 4.57 | 4.57 | qfq | 19,348,761 | 90,691,728 | -4.99% |
| 2025-02-17 | 4.60 | 4.84 | 4.60 | 4.81 | 4.81 | qfq | 24,954,900 | 118,699,012 | 3.22% |
| 2025-02-14 | 4.68 | 4.72 | 4.62 | 4.66 | 4.66 | qfq | 14,478,100 | 67,613,583 | -0.43% |
| 2025-02-13 | 4.75 | 4.77 | 4.65 | 4.68 | 4.68 | qfq | 20,188,761 | 95,069,582 | -1.89% |
| 2025-02-12 | 4.74 | 4.81 | 4.71 | 4.77 | 4.77 | qfq | 19,629,000 | 93,275,271 | 0.00% |
| 2025-02-11 | 4.78 | 4.82 | 4.71 | 4.77 | 4.77 | qfq | 15,650,300 | 74,651,600 | -0.63% |
| 2025-02-10 | 4.73 | 4.81 | 4.70 | 4.80 | 4.80 | qfq | 19,488,714 | 92,773,507 | 1.91% |
| 2025-02-07 | 4.63 | 4.79 | 4.60 | 4.71 | 4.71 | qfq | 28,073,104 | 132,258,159 | 1.51% |
| 2025-02-06 | 4.45 | 4.70 | 4.43 | 4.64 | 4.64 | qfq | 26,020,600 | 119,517,499 | 3.34% |
| 2025-02-05 | 4.32 | 4.55 | 4.32 | 4.49 | 4.49 | qfq | 18,878,504 | 84,378,015 | 4.18% |
| 2025-01-27 | 4.45 | 4.48 | 4.29 | 4.31 | 4.31 | qfq | 14,489,506 | 63,075,755 | -1.82% |
| 2025-01-24 | 4.28 | 4.40 | 4.28 | 4.39 | 4.39 | qfq | 15,367,710 | 66,984,941 | 1.62% |
| 2025-01-23 | 4.43 | 4.56 | 4.31 | 4.32 | 4.32 | qfq | 16,391,200 | 72,952,444 | -1.59% |
| 2025-01-22 | 4.39 | 4.49 | 4.35 | 4.39 | 4.39 | qfq | 14,568,400 | 64,280,097 | -0.68% |
| 2025-01-21 | 4.51 | 4.55 | 4.39 | 4.42 | 4.42 | qfq | 14,944,400 | 66,357,915 | -2.00% |
| 2025-01-20 | 4.57 | 4.61 | 4.43 | 4.51 | 4.51 | qfq | 15,905,300 | 71,961,008 | 0.45% |
| 2025-01-17 | 4.51 | 4.55 | 4.41 | 4.49 | 4.49 | qfq | 15,359,000 | 68,852,410 | 0.00% |
| 2025-01-16 | 4.47 | 4.60 | 4.44 | 4.49 | 4.49 | qfq | 17,400,400 | 78,491,941 | 0.90% |
| 2025-01-15 | 4.48 | 4.52 | 4.40 | 4.45 | 4.45 | qfq | 15,344,693 | 68,349,134 | -0.67% |
| 2025-01-14 | 4.22 | 4.48 | 4.20 | 4.48 | 4.48 | qfq | 21,398,600 | 93,564,958 | 7.18% |
| 2025-01-13 | 4.11 | 4.19 | 3.97 | 4.18 | 4.18 | qfq | 16,710,300 | 68,585,235 | 0.72% |
| 2025-01-10 | 4.33 | 4.42 | 4.15 | 4.15 | 4.15 | qfq | 17,075,100 | 73,255,063 | -5.25% |
| 2025-01-09 | 4.31 | 4.42 | 4.25 | 4.38 | 4.38 | qfq | 17,055,900 | 74,532,975 | 1.62% |
| 2025-01-08 | 4.31 | 4.35 | 4.13 | 4.31 | 4.31 | qfq | 20,611,600 | 87,733,507 | 0.00% |
| 2025-01-07 | 4.14 | 4.32 | 4.14 | 4.31 | 4.31 | qfq | 19,257,100 | 81,287,354 | 5.12% |
| 2025-01-06 | 4.13 | 4.18 | 3.93 | 4.10 | 4.10 | qfq | 18,445,900 | 75,312,615 | -1.44% |
| 2025-01-03 | 4.44 | 4.50 | 4.15 | 4.16 | 4.16 | qfq | 23,937,304 | 102,202,799 | -5.24% |
| 2025-01-02 | 4.52 | 4.60 | 4.35 | 4.39 | 4.39 | qfq | 21,035,490 | 93,983,485 | -2.66% |
| 2024-12-31 | 4.69 | 4.74 | 4.50 | 4.51 | 4.51 | qfq | 19,758,000 | 90,807,114 | -3.84% |
| 2024-12-30 | 4.80 | 4.80 | 4.60 | 4.69 | 4.69 | qfq | 19,894,556 | 93,127,699 | -2.90% |
| 2024-12-27 | 4.70 | 4.96 | 4.70 | 4.83 | 4.83 | qfq | 26,697,856 | 129,827,611 | 2.77% |
| 2024-12-26 | 4.74 | 4.83 | 4.68 | 4.70 | 4.70 | qfq | 19,456,500 | 92,436,105 | -0.63% |
| 2024-12-25 | 4.90 | 4.90 | 4.60 | 4.73 | 4.73 | qfq | 27,125,100 | 127,772,550 | -3.67% |
| 2024-12-24 | 4.95 | 5.05 | 4.71 | 4.91 | 4.91 | qfq | 30,471,019 | 148,149,147 | -0.41% |
| 2024-12-23 | 5.40 | 5.44 | 4.92 | 4.93 | 4.93 | qfq | 41,812,190 | 213,087,772 | -9.38% |
| 2024-12-20 | 5.28 | 5.54 | 5.28 | 5.44 | 5.44 | qfq | 24,953,400 | 135,950,613 | 2.45% |
| 2024-12-19 | 5.26 | 5.39 | 5.22 | 5.31 | 5.31 | qfq | 18,756,801 | 99,510,001 | -0.38% |
| 2024-12-18 | 5.27 | 5.40 | 5.10 | 5.33 | 5.33 | qfq | 24,116,100 | 127,418,148 | 1.52% |
| 2024-12-17 | 5.62 | 5.62 | 5.21 | 5.25 | 5.25 | qfq | 38,657,700 | 207,371,416 | -6.25% |
| 2024-12-16 | 5.65 | 5.73 | 5.55 | 5.60 | 5.60 | qfq | 29,833,838 | 168,051,745 | -0.88% |
| 2024-12-13 | 5.83 | 5.89 | 5.65 | 5.65 | 5.65 | qfq | 45,226,904 | 259,892,686 | -3.91% |
| 2024-12-12 | 6.00 | 6.04 | 5.76 | 5.88 | 5.88 | qfq | 61,927,186 | 362,268,540 | -1.84% |
| 2024-12-11 | 5.54 | 5.99 | 5.51 | 5.99 | 5.99 | qfq | 98,059,900 | 570,997,682 | 7.54% |
| 2024-12-10 | 5.75 | 5.81 | 5.55 | 5.57 | 5.57 | qfq | 41,017,462 | 232,537,020 | 0.36% |
| 2024-12-09 | 5.57 | 5.70 | 5.46 | 5.55 | 5.55 | qfq | 28,924,316 | 161,078,515 | -1.25% |
| 2024-12-06 | 5.50 | 5.66 | 5.41 | 5.62 | 5.62 | qfq | 45,213,188 | 251,529,766 | 2.37% |
| 2024-12-05 | 5.40 | 5.54 | 5.40 | 5.49 | 5.49 | qfq | 31,414,041 | 172,269,746 | 0.73% |
| 2024-12-04 | 5.50 | 5.60 | 5.41 | 5.45 | 5.45 | qfq | 32,795,156 | 180,512,655 | -1.80% |
| 2024-12-03 | 5.60 | 5.61 | 5.45 | 5.55 | 5.55 | qfq | 40,992,900 | 226,578,893 | -0.89% |
| 2024-12-02 | 5.46 | 5.66 | 5.42 | 5.60 | 5.60 | qfq | 54,377,785 | 302,842,415 | 1.82% |
| 2024-11-29 | 5.36 | 5.58 | 5.23 | 5.50 | 5.50 | qfq | 64,972,354 | 351,077,832 | 3.58% |
| 2024-11-28 | 5.14 | 5.42 | 5.14 | 5.31 | 5.31 | qfq | 42,568,450 | 225,546,052 | 2.91% |
| 2024-11-27 | 5.06 | 5.17 | 4.88 | 5.16 | 5.16 | qfq | 29,180,100 | 146,059,365 | 1.18% |
| 2024-11-26 | 5.17 | 5.33 | 5.06 | 5.10 | 5.10 | qfq | 24,136,100 | 125,268,381 | -1.73% |
| 2024-11-25 | 5.18 | 5.23 | 5.02 | 5.19 | 5.19 | qfq | 27,457,104 | 140,508,626 | 0.58% |
| 2024-11-22 | 5.45 | 5.49 | 5.14 | 5.16 | 5.16 | qfq | 39,648,300 | 211,438,724 | -6.01% |
| 2024-11-21 | 5.52 | 5.59 | 5.38 | 5.49 | 5.49 | qfq | 41,504,902 | 227,235,028 | -1.96% |
| 2024-11-20 | 5.45 | 5.63 | 5.33 | 5.60 | 5.60 | qfq | 51,683,058 | 285,921,743 | 1.82% |
| 2024-11-19 | 5.15 | 5.60 | 5.08 | 5.50 | 5.50 | qfq | 60,723,000 | 324,683,601 | 9.34% |
| 2024-11-18 | 5.35 | 5.44 | 4.99 | 5.03 | 5.03 | qfq | 42,029,038 | 215,308,625 | -6.16% |
| 2024-11-15 | 5.48 | 5.65 | 5.36 | 5.36 | 5.36 | qfq | 37,875,421 | 208,795,624 | -3.07% |
| 2024-11-14 | 5.81 | 5.85 | 5.50 | 5.53 | 5.53 | qfq | 35,295,622 | 199,346,935 | -4.82% |
| 2024-11-13 | 5.75 | 5.82 | 5.55 | 5.81 | 5.81 | qfq | 45,201,621 | 257,425,717 | -1.19% |
| 2024-11-12 | 6.18 | 6.18 | 5.80 | 5.88 | 5.88 | qfq | 68,163,440 | 405,276,910 | -4.85% |
| 2024-11-11 | 5.93 | 6.18 | 5.88 | 6.18 | 6.18 | qfq | 96,698,800 | 583,661,119 | 7.29% |
| 2024-11-08 | 5.75 | 5.85 | 5.66 | 5.76 | 5.76 | qfq | 65,831,100 | 379,185,939 | 1.77% |
| 2024-11-07 | 5.35 | 5.73 | 5.35 | 5.66 | 5.66 | qfq | 66,546,900 | 373,250,229 | 3.47% |
| 2024-11-06 | 5.59 | 5.78 | 5.40 | 5.47 | 5.47 | qfq | 74,829,100 | 418,752,018 | -2.15% |
| 2024-11-05 | 5.28 | 5.62 | 5.28 | 5.59 | 5.59 | qfq | 72,856,321 | 401,152,275 | 5.08% |
| 2024-11-04 | 5.27 | 5.42 | 5.20 | 5.32 | 5.32 | qfq | 65,349,968 | 345,698,281 | -0.75% |
| 2024-11-01 | 6.10 | 6.11 | 5.31 | 5.36 | 5.36 | qfq | 127,822,740 | 714,626,005 | -15.46% |
| 2024-10-31 | 6.45 | 6.61 | 6.30 | 6.34 | 6.34 | qfq | 132,219,524 | 846,898,786 | -4.95% |
| 2024-10-30 | 6.34 | 6.86 | 6.09 | 6.67 | 6.67 | qfq | 162,113,631 | 1,052,753,877 | 5.04% |
| 2024-10-29 | 6.58 | 7.44 | 6.10 | 6.35 | 6.35 | qfq | 209,417,847 | 1,421,247,201 | -2.01% |
| 2024-10-28 | 5.60 | 6.66 | 5.27 | 6.48 | 6.48 | qfq | 208,062,465 | 1,217,711,617 | 14.69% |
| 2024-10-25 | 5.02 | 5.86 | 4.87 | 5.65 | 5.65 | qfq | 164,088,011 | 885,159,659 | 13.91% |
| 2024-10-24 | 4.62 | 5.27 | 4.62 | 4.96 | 4.96 | qfq | 142,153,898 | 713,026,900 | 2.48% |
| 2024-10-23 | 4.57 | 5.21 | 4.47 | 4.84 | 4.84 | qfq | 115,066,168 | 554,876,568 | 4.99% |
| 2024-10-22 | 4.47 | 4.62 | 4.36 | 4.61 | 4.61 | qfq | 59,503,406 | 268,170,497 | 4.30% |
| 2024-10-21 | 4.32 | 4.52 | 4.30 | 4.42 | 4.42 | qfq | 41,915,750 | 184,635,786 | 2.79% |
| 2024-10-18 | 4.12 | 4.38 | 4.11 | 4.30 | 4.30 | qfq | 37,560,957 | 159,557,478 | 3.86% |
| 2024-10-17 | 4.20 | 4.29 | 4.13 | 4.14 | 4.14 | qfq | 25,239,605 | 106,476,970 | -0.48% |
| 2024-10-16 | 4.10 | 4.21 | 4.06 | 4.16 | 4.16 | qfq | 21,206,400 | 88,043,088 | 0.00% |
| 2024-10-15 | 4.24 | 4.32 | 4.12 | 4.16 | 4.16 | qfq | 28,846,900 | 122,231,412 | -1.89% |
| 2024-10-14 | 4.09 | 4.24 | 3.98 | 4.24 | 4.24 | qfq | 32,418,735 | 133,864,334 | 5.74% |
| 2024-10-11 | 4.21 | 4.22 | 3.93 | 4.01 | 4.01 | qfq | 35,850,322 | 145,113,860 | -5.65% |
| 2024-10-10 | 4.30 | 4.54 | 4.14 | 4.25 | 4.25 | qfq | 43,086,907 | 185,376,770 | -0.47% |
| 2024-10-09 | 4.76 | 4.87 | 4.27 | 4.27 | 4.27 | qfq | 68,103,964 | 312,025,447 | -15.11% |
| 2024-10-08 | 5.28 | 5.28 | 4.65 | 5.03 | 5.03 | qfq | 93,544,598 | 463,240,493 | 14.06% |
| 2024-09-30 | 3.94 | 4.46 | 3.84 | 4.41 | 4.41 | qfq | 74,904,183 | 311,470,929 | 16.67% |
| 2024-09-27 | 3.60 | 3.83 | 3.60 | 3.78 | 3.78 | qfq | 41,852,900 | 155,329,724 | 6.18% |
| 2024-09-26 | 3.48 | 3.57 | 3.48 | 3.56 | 3.56 | qfq | 26,712,800 | 94,484,746 | 2.30% |
| 2024-09-25 | 3.48 | 3.57 | 3.44 | 3.48 | 3.48 | qfq | 33,205,600 | 116,710,222 | 1.16% |
| 2024-09-24 | 3.33 | 3.45 | 3.31 | 3.44 | 3.44 | qfq | 22,805,500 | 77,345,628 | 3.30% |
| 2024-09-23 | 3.32 | 3.37 | 3.26 | 3.33 | 3.33 | qfq | 15,395,500 | 51,193,455 | 0.60% |
| 2024-09-20 | 3.32 | 3.32 | 3.26 | 3.31 | 3.31 | qfq | 16,034,000 | 52,805,361 | 0.30% |
| 2024-09-19 | 3.20 | 3.32 | 3.14 | 3.30 | 3.30 | qfq | 22,809,600 | 74,275,730 | 4.76% |
| 2024-09-18 | 3.24 | 3.26 | 3.11 | 3.15 | 3.15 | qfq | 19,077,000 | 60,345,267 | -3.37% |
| 2024-09-13 | 3.36 | 3.37 | 3.24 | 3.26 | 3.26 | qfq | 15,951,900 | 52,499,653 | -2.10% |
| 2024-09-12 | 3.32 | 3.40 | 3.31 | 3.33 | 3.33 | qfq | 20,057,300 | 67,351,460 | 0.30% |
| 2024-09-11 | 3.30 | 3.35 | 3.28 | 3.32 | 3.32 | qfq | 16,039,002 | 53,231,768 | -0.30% |
| 2024-09-10 | 3.33 | 3.34 | 3.23 | 3.33 | 3.33 | qfq | 22,662,400 | 74,638,676 | 1.52% |
| 2024-09-09 | 3.23 | 3.32 | 3.21 | 3.28 | 3.28 | qfq | 22,753,702 | 74,667,046 | -0.61% |
| 2024-09-06 | 3.39 | 3.44 | 3.27 | 3.30 | 3.30 | qfq | 37,537,802 | 125,216,703 | -3.23% |
| 2024-09-05 | 3.45 | 3.48 | 3.35 | 3.41 | 3.41 | qfq | 54,240,502 | 184,317,702 | -2.85% |
| 2024-09-04 | 3.63 | 3.70 | 3.47 | 3.51 | 3.51 | qfq | 108,098,040 | 385,595,044 | -9.77% |
| 2024-09-03 | 3.55 | 4.04 | 3.50 | 3.89 | 3.89 | qfq | 139,426,740 | 544,185,035 | 15.43% |
| 2024-09-02 | 3.42 | 3.54 | 3.35 | 3.37 | 3.37 | qfq | 24,697,500 | 84,120,347 | -1.46% |
| 2024-08-30 | 3.31 | 3.51 | 3.30 | 3.42 | 3.42 | qfq | 35,162,800 | 120,708,379 | 4.27% |
| 2024-08-29 | 3.15 | 3.32 | 3.12 | 3.28 | 3.28 | qfq | 25,444,200 | 82,460,437 | 4.13% |
| 2024-08-28 | 3.10 | 3.19 | 3.06 | 3.15 | 3.15 | qfq | 18,684,100 | 58,536,493 | 0.96% |
| 2024-08-27 | 3.31 | 3.32 | 3.09 | 3.12 | 3.12 | qfq | 31,372,300 | 99,356,637 | -6.59% |
| 2024-08-26 | 3.29 | 3.41 | 3.21 | 3.34 | 3.34 | qfq | 24,217,100 | 80,370,862 | 2.77% |
| 2024-08-23 | 3.40 | 3.46 | 3.22 | 3.25 | 3.25 | qfq | 32,097,396 | 105,768,789 | -6.07% |
| 2024-08-22 | 3.35 | 3.55 | 3.31 | 3.46 | 3.46 | qfq | 44,364,796 | 150,843,715 | 2.06% |
| 2024-08-21 | 3.52 | 3.58 | 3.36 | 3.39 | 3.39 | qfq | 40,815,400 | 141,006,175 | -3.42% |
| 2024-08-20 | 3.64 | 3.69 | 3.47 | 3.51 | 3.51 | qfq | 53,867,641 | 190,937,464 | -4.62% |
| 2024-08-19 | 3.87 | 4.05 | 3.64 | 3.68 | 3.68 | qfq | 75,543,700 | 288,443,729 | -8.00% |
| 2024-08-16 | 3.65 | 4.30 | 3.60 | 4.00 | 4.00 | qfq | 113,494,773 | 443,157,383 | 7.24% |
| 2024-08-15 | 3.44 | 3.99 | 3.39 | 3.73 | 3.73 | qfq | 88,207,808 | 322,818,942 | 5.37% |
| 2024-08-14 | 3.39 | 3.59 | 3.32 | 3.54 | 3.54 | qfq | 70,654,293 | 244,961,864 | 4.12% |
| 2024-08-13 | 3.11 | 3.40 | 3.05 | 3.40 | 3.40 | qfq | 48,925,980 | 158,587,561 | 7.26% |
| 2024-08-12 | 3.25 | 3.50 | 3.13 | 3.17 | 3.17 | qfq | 47,051,854 | 154,766,433 | -2.46% |
| 2024-08-09 | 3.07 | 3.31 | 3.07 | 3.25 | 3.25 | qfq | 36,792,801 | 117,411,432 | 5.86% |
| 2024-08-08 | 3.10 | 3.10 | 3.02 | 3.07 | 3.07 | qfq | 10,879,879 | 33,286,213 | -0.65% |
| 2024-08-07 | 3.08 | 3.13 | 3.07 | 3.09 | 3.09 | qfq | 8,378,000 | 25,961,281 | -0.32% |
| 2024-08-06 | 3.05 | 3.12 | 3.04 | 3.10 | 3.10 | qfq | 10,504,979 | 32,327,088 | 2.31% |
| 2024-08-05 | 3.13 | 3.20 | 3.02 | 3.03 | 3.03 | qfq | 15,851,402 | 49,340,767 | -3.50% |
| 2024-08-02 | 3.23 | 3.25 | 3.13 | 3.14 | 3.14 | qfq | 15,458,102 | 49,262,734 | -2.79% |
| 2024-08-01 | 3.20 | 3.26 | 3.20 | 3.23 | 3.23 | qfq | 16,060,119 | 51,959,103 | 0.31% |
| 2024-07-31 | 3.16 | 3.22 | 3.13 | 3.22 | 3.22 | qfq | 22,090,001 | 70,444,291 | 1.90% |
| 2024-07-30 | 3.15 | 3.21 | 3.13 | 3.16 | 3.16 | qfq | 28,984,500 | 91,652,586 | -2.47% |
| 2024-07-29 | 3.05 | 3.38 | 2.97 | 3.24 | 3.24 | qfq | 40,613,312 | 129,891,918 | 7.28% |
| 2024-07-26 | 2.91 | 3.03 | 2.89 | 3.02 | 3.02 | qfq | 12,889,312 | 38,352,154 | 3.78% |
| 2024-07-25 | 2.89 | 2.93 | 2.83 | 2.91 | 2.91 | qfq | 8,679,800 | 25,034,471 | 0.69% |
| 2024-07-24 | 2.93 | 2.97 | 2.88 | 2.89 | 2.89 | qfq | 10,792,379 | 31,434,527 | -1.70% |
| 2024-07-23 | 2.99 | 3.07 | 2.94 | 2.94 | 2.94 | qfq | 8,962,700 | 26,961,410 | -2.33% |
| 2024-07-22 | 2.97 | 3.02 | 2.94 | 3.01 | 3.01 | qfq | 8,950,755 | 26,755,878 | 1.69% |
| 2024-07-19 | 2.93 | 2.98 | 2.89 | 2.96 | 2.96 | qfq | 8,470,723 | 24,945,472 | 1.02% |
| 2024-07-18 | 2.99 | 2.99 | 2.88 | 2.93 | 2.93 | qfq | 12,706,100 | 37,162,942 | -2.33% |
| 2024-07-17 | 3.06 | 3.09 | 3.00 | 3.00 | 3.00 | qfq | 10,671,700 | 32,322,325 | -2.28% |
| 2024-07-16 | 3.04 | 3.11 | 3.03 | 3.07 | 3.07 | qfq | 9,794,102 | 30,070,878 | 0.66% |
| 2024-07-15 | 3.12 | 3.14 | 3.03 | 3.05 | 3.05 | qfq | 10,954,175 | 33,552,054 | -1.93% |
| 2024-07-12 | 3.16 | 3.20 | 3.09 | 3.11 | 3.11 | qfq | 13,630,102 | 42,746,316 | -1.58% |
| 2024-07-11 | 3.08 | 3.17 | 3.05 | 3.16 | 3.16 | qfq | 24,955,317 | 78,210,785 | 4.29% |
| 2024-07-10 | 3.09 | 3.12 | 2.98 | 3.03 | 3.03 | qfq | 25,501,200 | 77,618,835 | -5.02% |
| 2024-07-09 | 3.01 | 3.38 | 2.94 | 3.19 | 3.19 | qfq | 22,734,900 | 70,316,281 | 6.33% |
| 2024-07-08 | 3.10 | 3.12 | 2.99 | 3.00 | 3.00 | qfq | 11,413,961 | 34,535,658 | -3.54% |
| 2024-07-05 | 3.04 | 3.13 | 2.93 | 3.11 | 3.11 | qfq | 14,693,289 | 45,156,665 | 3.67% |
| 2024-07-04 | 3.09 | 3.14 | 3.00 | 3.00 | 3.00 | qfq | 10,010,000 | 30,454,603 | -3.85% |
| 2024-07-03 | 3.14 | 3.18 | 3.07 | 3.12 | 3.12 | qfq | 9,263,800 | 28,926,592 | 0.65% |
| 2024-07-02 | 3.08 | 3.14 | 3.04 | 3.10 | 3.10 | qfq | 10,816,600 | 33,567,270 | 1.31% |
| 2024-07-01 | 3.10 | 3.11 | 2.95 | 3.06 | 3.06 | qfq | 15,069,700 | 45,495,696 | -1.61% |
| 2024-06-28 | 3.08 | 3.20 | 3.03 | 3.11 | 3.11 | qfq | 17,489,800 | 54,972,074 | 2.30% |
| 2024-06-27 | 3.07 | 3.18 | 3.03 | 3.04 | 3.04 | qfq | 16,277,900 | 50,492,859 | -0.98% |
| 2024-06-26 | 2.92 | 3.07 | 2.86 | 3.07 | 3.07 | qfq | 14,504,995 | 42,990,233 | 4.42% |
| 2024-06-25 | 2.98 | 3.05 | 2.90 | 2.94 | 2.94 | qfq | 15,318,900 | 45,312,328 | -2.33% |
| 2024-06-24 | 3.25 | 3.29 | 3.00 | 3.01 | 3.01 | qfq | 15,455,100 | 47,570,400 | -6.23% |
| 2024-06-21 | 3.20 | 3.24 | 3.14 | 3.21 | 3.21 | qfq | 9,400,200 | 30,084,586 | 0.00% |
| 2024-06-20 | 3.30 | 3.33 | 3.21 | 3.21 | 3.21 | qfq | 9,638,300 | 31,437,849 | -3.31% |
| 2024-06-19 | 3.36 | 3.40 | 3.30 | 3.32 | 3.32 | qfq | 9,398,300 | 31,371,758 | -1.19% |
| 2024-06-18 | 3.24 | 3.38 | 3.22 | 3.36 | 3.36 | qfq | 13,543,700 | 45,132,959 | 4.02% |
| 2024-06-17 | 3.25 | 3.27 | 3.19 | 3.23 | 3.23 | qfq | 8,368,000 | 27,056,081 | -0.62% |
| 2024-06-14 | 3.28 | 3.28 | 3.20 | 3.25 | 3.25 | qfq | 10,114,500 | 32,840,823 | -0.91% |
| 2024-06-13 | 3.38 | 3.41 | 3.26 | 3.28 | 3.28 | qfq | 14,555,700 | 48,334,276 | -2.09% |
| 2024-06-12 | 3.21 | 3.37 | 3.17 | 3.35 | 3.35 | qfq | 18,400,400 | 61,026,560 | 4.04% |
| 2024-06-11 | 3.12 | 3.23 | 3.02 | 3.22 | 3.22 | qfq | 16,706,500 | 52,435,376 | 2.55% |
| 2024-06-07 | 3.07 | 3.20 | 3.07 | 3.14 | 3.14 | qfq | 20,983,084 | 65,842,679 | 3.29% |
| 2024-06-06 | 3.27 | 3.30 | 2.97 | 3.04 | 3.04 | qfq | 26,102,100 | 80,437,018 | -5.59% |
| 2024-06-05 | 3.35 | 3.35 | 3.22 | 3.22 | 3.22 | qfq | 14,417,700 | 47,092,280 | -3.30% |
| 2024-06-04 | 3.50 | 3.50 | 3.27 | 3.33 | 3.33 | qfq | 20,068,600 | 66,671,573 | -3.76% |
| 2024-06-03 | 3.58 | 3.60 | 3.41 | 3.46 | 3.46 | qfq | 17,088,700 | 59,717,612 | -3.62% |
| 2024-05-31 | 3.48 | 3.71 | 3.47 | 3.59 | 3.59 | qfq | 17,643,684 | 63,553,765 | 3.16% |
| 2024-05-30 | 3.58 | 3.58 | 3.47 | 3.48 | 3.48 | qfq | 14,053,500 | 49,307,031 | -3.06% |
| 2024-05-29 | 3.54 | 3.64 | 3.53 | 3.59 | 3.59 | qfq | 14,588,300 | 52,449,792 | 1.41% |
| 2024-05-28 | 3.60 | 3.63 | 3.51 | 3.54 | 3.54 | qfq | 16,740,500 | 59,626,502 | -1.94% |
| 2024-05-27 | 3.68 | 3.73 | 3.50 | 3.61 | 3.61 | qfq | 21,703,184 | 77,424,348 | -2.17% |
| 2024-05-24 | 3.84 | 3.86 | 3.66 | 3.69 | 3.69 | qfq | 26,332,400 | 98,594,723 | -4.16% |
| 2024-05-23 | 3.97 | 3.98 | 3.82 | 3.85 | 3.85 | qfq | 29,580,500 | 114,465,081 | -3.99% |
| 2024-05-22 | 4.03 | 4.06 | 3.91 | 4.01 | 4.01 | qfq | 42,541,400 | 169,298,395 | -1.96% |
| 2024-05-21 | 3.97 | 4.20 | 3.87 | 4.09 | 4.09 | qfq | 63,688,764 | 258,918,268 | 0.49% |
| 2024-05-20 | 3.99 | 4.39 | 3.99 | 4.07 | 4.07 | qfq | 68,894,318 | 284,287,830 | 6.54% |
| 2024-05-17 | 3.59 | 3.96 | 3.58 | 3.82 | 3.82 | qfq | 32,251,398 | 121,052,082 | 6.41% |
| 2024-05-16 | 3.52 | 3.65 | 3.52 | 3.59 | 3.59 | qfq | 9,571,400 | 34,443,133 | 1.99% |
| 2024-05-15 | 3.55 | 3.61 | 3.50 | 3.52 | 3.52 | qfq | 8,149,164 | 28,993,298 | -1.12% |
| 2024-05-14 | 3.51 | 3.63 | 3.50 | 3.56 | 3.56 | qfq | 9,416,900 | 33,415,861 | 2.01% |
| 2024-05-13 | 3.62 | 3.64 | 3.46 | 3.49 | 3.49 | qfq | 12,586,200 | 44,236,115 | -4.12% |
| 2024-05-10 | 3.77 | 3.81 | 3.63 | 3.64 | 3.64 | qfq | 11,596,785 | 42,675,688 | -3.45% |
| 2024-05-09 | 3.74 | 3.83 | 3.72 | 3.77 | 3.77 | qfq | 8,899,000 | 33,707,239 | 1.34% |
| 2024-05-08 | 3.85 | 3.85 | 3.70 | 3.72 | 3.72 | qfq | 9,685,100 | 36,338,776 | -2.62% |
| 2024-05-07 | 3.83 | 3.83 | 3.76 | 3.82 | 3.82 | qfq | 10,104,400 | 38,377,472 | 0.26% |
| 2024-05-06 | 3.80 | 3.88 | 3.80 | 3.81 | 3.81 | qfq | 11,035,800 | 42,224,187 | 1.60% |
| 2024-04-30 | 3.80 | 3.84 | 3.68 | 3.75 | 3.75 | qfq | 13,804,200 | 51,681,862 | -1.06% |
| 2024-04-29 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | qfq | 15,463,300 | 57,759,798 | 4.12% |
| 2024-04-26 | 3.57 | 3.68 | 3.52 | 3.64 | 3.64 | qfq | 14,731,199 | 53,189,722 | 1.39% |
| 2024-04-25 | 3.54 | 3.64 | 3.49 | 3.59 | 3.59 | qfq | 12,812,900 | 46,021,745 | 1.41% |
| 2024-04-24 | 3.44 | 3.55 | 3.43 | 3.54 | 3.54 | qfq | 12,739,400 | 44,639,190 | 2.91% |
| 2024-04-23 | 3.42 | 3.50 | 3.40 | 3.44 | 3.44 | qfq | 12,102,100 | 41,778,099 | 1.47% |
| 2024-04-22 | 3.42 | 3.48 | 3.29 | 3.39 | 3.39 | qfq | 16,485,613 | 55,960,808 | -2.59% |
| 2024-04-19 | 3.58 | 3.72 | 3.45 | 3.48 | 3.48 | qfq | 21,045,113 | 74,939,421 | -3.60% |
| 2024-04-18 | 3.62 | 3.65 | 3.47 | 3.61 | 3.61 | qfq | 19,467,813 | 69,507,582 | 0.00% |
| 2024-04-17 | 3.22 | 3.61 | 3.22 | 3.61 | 3.61 | qfq | 23,030,026 | 80,613,206 | 12.46% |
| 2024-04-16 | 3.60 | 3.62 | 3.20 | 3.21 | 3.21 | qfq | 24,579,880 | 81,610,000 | -12.05% |
| 2024-04-15 | 3.85 | 3.91 | 3.57 | 3.65 | 3.65 | qfq | 21,282,498 | 78,282,918 | -6.41% |
| 2024-04-12 | 3.95 | 4.03 | 3.88 | 3.90 | 3.90 | qfq | 8,384,300 | 33,036,207 | -1.27% |
| 2024-04-11 | 3.93 | 4.04 | 3.90 | 3.95 | 3.95 | qfq | 9,487,076 | 37,699,063 | -0.50% |
| 2024-04-10 | 4.15 | 4.15 | 3.93 | 3.97 | 3.97 | qfq | 14,296,900 | 57,343,413 | -3.64% |
| 2024-04-09 | 4.08 | 4.15 | 4.04 | 4.12 | 4.12 | qfq | 10,320,000 | 42,248,049 | 1.48% |
| 2024-04-08 | 4.20 | 4.22 | 4.06 | 4.06 | 4.06 | qfq | 12,266,323 | 50,522,407 | -4.02% |
| 2024-04-03 | 4.31 | 4.31 | 4.18 | 4.23 | 4.23 | qfq | 11,027,200 | 46,682,363 | -2.08% |
| 2024-04-02 | 4.37 | 4.38 | 4.26 | 4.32 | 4.32 | qfq | 12,343,800 | 53,273,962 | -0.69% |
| 2024-04-01 | 4.26 | 4.36 | 4.23 | 4.35 | 4.35 | qfq | 14,823,400 | 63,691,963 | 2.59% |
| 2024-03-29 | 4.15 | 4.26 | 4.13 | 4.24 | 4.24 | qfq | 13,677,471 | 57,410,142 | 2.17% |
| 2024-03-28 | 4.00 | 4.24 | 3.98 | 4.15 | 4.15 | qfq | 18,379,400 | 76,088,635 | 4.01% |
| 2024-03-27 | 4.27 | 4.27 | 3.98 | 3.99 | 3.99 | qfq | 18,092,400 | 74,280,755 | -6.34% |
| 2024-03-26 | 4.29 | 4.39 | 4.20 | 4.26 | 4.26 | qfq | 18,402,072 | 78,858,306 | -0.93% |
| 2024-03-25 | 4.49 | 4.58 | 4.29 | 4.30 | 4.30 | qfq | 25,142,908 | 110,723,292 | -5.29% |
| 2024-03-22 | 4.66 | 4.68 | 4.52 | 4.54 | 4.54 | qfq | 18,041,400 | 82,580,519 | -2.78% |
| 2024-03-21 | 4.70 | 4.73 | 4.59 | 4.67 | 4.67 | qfq | 20,903,240 | 97,573,921 | -0.21% |
| 2024-03-20 | 4.61 | 4.70 | 4.59 | 4.68 | 4.68 | qfq | 21,772,801 | 101,567,645 | 1.74% |
| 2024-03-19 | 4.65 | 4.69 | 4.60 | 4.60 | 4.60 | qfq | 25,569,001 | 118,499,969 | -1.50% |
| 2024-03-18 | 4.49 | 4.81 | 4.46 | 4.67 | 4.67 | qfq | 45,038,595 | 209,041,581 | 4.47% |
| 2024-03-15 | 4.39 | 4.47 | 4.35 | 4.47 | 4.47 | qfq | 13,669,712 | 60,446,287 | 1.13% |
| 2024-03-14 | 4.48 | 4.51 | 4.34 | 4.42 | 4.42 | qfq | 16,031,800 | 70,998,025 | -1.56% |
| 2024-03-13 | 4.53 | 4.55 | 4.45 | 4.49 | 4.49 | qfq | 17,297,400 | 77,740,043 | -0.88% |
| 2024-03-12 | 4.47 | 4.57 | 4.43 | 4.53 | 4.53 | qfq | 23,704,100 | 106,528,552 | 2.26% |
| 2024-03-11 | 4.31 | 4.43 | 4.31 | 4.43 | 4.43 | qfq | 16,314,300 | 71,380,007 | 2.07% |
| 2024-03-08 | 4.31 | 4.38 | 4.26 | 4.34 | 4.34 | qfq | 16,155,500 | 69,734,318 | 0.23% |
| 2024-03-07 | 4.43 | 4.50 | 4.31 | 4.33 | 4.33 | qfq | 25,186,800 | 110,950,675 | -1.59% |
| 2024-03-06 | 4.31 | 4.41 | 4.24 | 4.40 | 4.40 | qfq | 23,516,800 | 102,202,441 | 2.33% |
| 2024-03-05 | 4.44 | 4.48 | 4.27 | 4.30 | 4.30 | qfq | 22,818,100 | 99,087,288 | -3.15% |
| 2024-03-04 | 4.55 | 4.60 | 4.35 | 4.44 | 4.44 | qfq | 23,419,800 | 104,114,378 | -1.77% |
| 2024-03-01 | 4.52 | 4.59 | 4.44 | 4.52 | 4.52 | qfq | 30,274,842 | 136,642,408 | 0.89% |
| 2024-02-29 | 4.23 | 4.49 | 4.20 | 4.48 | 4.48 | qfq | 35,883,966 | 157,867,133 | 4.43% |
| 2024-02-28 | 4.85 | 4.90 | 4.27 | 4.29 | 4.29 | qfq | 67,917,066 | 313,570,651 | -11.36% |
| 2024-02-27 | 4.67 | 4.86 | 4.61 | 4.84 | 4.84 | qfq | 53,486,626 | 255,278,070 | 0.62% |
| 2024-02-26 | 4.55 | 5.18 | 4.51 | 4.81 | 4.81 | qfq | 78,282,522 | 373,056,131 | 3.00% |
| 2024-02-23 | 4.45 | 4.89 | 4.31 | 4.67 | 4.67 | qfq | 75,793,317 | 340,175,100 | 5.18% |
| 2024-02-22 | 4.60 | 4.88 | 4.23 | 4.44 | 4.44 | qfq | 85,863,818 | 381,794,703 | 1.60% |
| 2024-02-21 | 3.61 | 4.37 | 3.58 | 4.37 | 4.37 | qfq | 23,972,501 | 100,528,053 | 20.05% |
| 2024-02-20 | 3.52 | 3.67 | 3.42 | 3.64 | 3.64 | qfq | 29,494,864 | 105,461,971 | 5.20% |
| 2024-02-19 | 3.25 | 3.54 | 3.25 | 3.46 | 3.46 | qfq | 28,726,517 | 98,545,767 | 6.46% |
| 2024-02-08 | 2.98 | 3.27 | 2.86 | 3.25 | 3.25 | qfq | 34,830,931 | 106,620,129 | 9.80% |
| 2024-02-07 | 3.19 | 3.22 | 2.90 | 2.96 | 2.96 | qfq | 29,477,102 | 89,373,969 | -5.43% |
| 2024-02-06 | 3.00 | 3.27 | 2.81 | 3.13 | 3.13 | qfq | 37,498,300 | 112,517,608 | 0.00% |
| 2024-02-05 | 3.65 | 3.68 | 3.08 | 3.13 | 3.13 | qfq | 36,203,877 | 119,153,222 | -15.86% |
| 2024-02-02 | 3.92 | 4.01 | 3.58 | 3.72 | 3.72 | qfq | 23,390,400 | 89,163,208 | -4.37% |
| 2024-02-01 | 3.96 | 4.01 | 3.84 | 3.89 | 3.89 | qfq | 20,459,700 | 80,456,193 | -1.02% |
| 2024-01-31 | 4.09 | 4.19 | 3.80 | 3.93 | 3.93 | qfq | 32,406,847 | 131,029,630 | -11.88% |
| 2024-01-30 | 4.58 | 4.66 | 4.42 | 4.46 | 4.46 | qfq | 9,998,100 | 45,382,602 | -3.46% |
| 2024-01-29 | 4.83 | 4.89 | 4.62 | 4.62 | 4.62 | qfq | 10,383,100 | 48,903,473 | -3.35% |
| 2024-01-26 | 4.82 | 4.91 | 4.77 | 4.78 | 4.78 | qfq | 13,369,148 | 64,700,841 | -0.83% |
| 2024-01-25 | 4.70 | 4.85 | 4.64 | 4.82 | 4.82 | qfq | 13,302,200 | 63,395,744 | 2.99% |
| 2024-01-24 | 4.62 | 4.71 | 4.50 | 4.68 | 4.68 | qfq | 14,240,800 | 65,841,720 | 1.74% |
| 2024-01-23 | 4.58 | 4.66 | 4.50 | 4.60 | 4.60 | qfq | 13,625,800 | 62,384,865 | 0.00% |
| 2024-01-22 | 4.94 | 4.95 | 4.56 | 4.60 | 4.60 | qfq | 19,282,002 | 91,379,570 | -6.88% |
| 2024-01-19 | 5.05 | 5.13 | 4.94 | 4.94 | 4.94 | qfq | 9,434,200 | 47,397,373 | -2.76% |
| 2024-01-18 | 5.01 | 5.10 | 4.90 | 5.08 | 5.08 | qfq | 15,549,600 | 77,516,144 | 0.40% |
| 2024-01-17 | 5.28 | 5.28 | 5.03 | 5.06 | 5.06 | qfq | 14,066,700 | 72,274,479 | -3.98% |
| 2024-01-16 | 5.41 | 5.41 | 5.22 | 5.27 | 5.27 | qfq | 14,771,202 | 78,162,120 | -2.59% |
| 2024-01-15 | 5.38 | 5.44 | 5.36 | 5.41 | 5.41 | qfq | 6,579,700 | 35,521,426 | -0.55% |
| 2024-01-12 | 5.51 | 5.56 | 5.44 | 5.44 | 5.44 | qfq | 9,370,500 | 51,506,522 | -1.98% |
| 2024-01-11 | 5.46 | 5.57 | 5.46 | 5.55 | 5.55 | qfq | 9,650,191 | 53,319,766 | 1.28% |
| 2024-01-10 | 5.56 | 5.58 | 5.42 | 5.48 | 5.48 | qfq | 9,544,900 | 52,489,747 | -1.44% |
| 2024-01-09 | 5.53 | 5.63 | 5.50 | 5.56 | 5.56 | qfq | 11,850,200 | 65,845,378 | 0.54% |
| 2024-01-08 | 5.70 | 5.71 | 5.52 | 5.53 | 5.53 | qfq | 15,688,000 | 87,673,679 | -3.49% |
| 2024-01-05 | 5.95 | 6.05 | 5.68 | 5.73 | 5.73 | qfq | 19,746,420 | 115,475,016 | -3.70% |
| 2024-01-04 | 6.13 | 6.13 | 5.94 | 5.95 | 5.95 | qfq | 18,198,600 | 109,074,490 | -2.78% |
| 2024-01-03 | 6.27 | 6.27 | 6.10 | 6.12 | 6.12 | qfq | 23,555,301 | 145,380,564 | -2.70% |
| 2024-01-02 | 6.30 | 6.39 | 6.26 | 6.29 | 6.29 | qfq | 22,888,300 | 144,915,530 | -0.32% |
| 2023-12-29 | 6.18 | 6.36 | 6.14 | 6.31 | 6.31 | qfq | 30,779,031 | 193,685,253 | 1.94% |
| 2023-12-28 | 6.16 | 6.26 | 6.11 | 6.19 | 6.19 | qfq | 23,026,811 | 142,695,489 | 0.16% |
| 2023-12-27 | 6.30 | 6.31 | 6.13 | 6.18 | 6.18 | qfq | 22,738,632 | 140,692,824 | -1.90% |
| 2023-12-26 | 6.26 | 6.36 | 6.16 | 6.30 | 6.30 | qfq | 31,841,132 | 199,133,254 | 0.64% |
| 2023-12-25 | 6.12 | 6.27 | 6.08 | 6.26 | 6.26 | qfq | 23,083,200 | 142,915,735 | 2.29% |
| 2023-12-22 | 6.18 | 6.27 | 6.08 | 6.12 | 6.12 | qfq | 24,306,300 | 150,273,811 | -1.61% |
| 2023-12-21 | 5.94 | 6.22 | 5.86 | 6.22 | 6.22 | qfq | 36,687,402 | 223,884,772 | 4.01% |
| 2023-12-20 | 5.95 | 6.08 | 5.95 | 5.98 | 5.98 | qfq | 22,304,604 | 134,228,594 | 1.01% |
| 2023-12-19 | 5.91 | 5.96 | 5.86 | 5.92 | 5.92 | qfq | 10,758,104 | 63,681,357 | 0.17% |
| 2023-12-18 | 5.98 | 6.02 | 5.90 | 5.91 | 5.91 | qfq | 10,976,300 | 65,311,506 | -0.84% |
| 2023-12-15 | 6.00 | 6.02 | 5.95 | 5.96 | 5.96 | qfq | 8,880,300 | 53,087,048 | -0.17% |
| 2023-12-14 | 6.03 | 6.07 | 5.97 | 5.97 | 5.97 | qfq | 10,502,100 | 63,224,234 | -0.83% |
| 2023-12-13 | 6.08 | 6.11 | 6.01 | 6.02 | 6.02 | qfq | 11,968,400 | 72,464,245 | -0.99% |
| 2023-12-12 | 6.08 | 6.12 | 6.05 | 6.08 | 6.08 | qfq | 9,814,000 | 59,687,352 | 0.00% |
| 2023-12-11 | 5.97 | 6.09 | 5.94 | 6.08 | 6.08 | qfq | 14,240,500 | 86,005,101 | 1.67% |
| 2023-12-08 | 6.11 | 6.15 | 5.98 | 5.98 | 5.98 | qfq | 22,162,000 | 133,803,523 | -2.13% |
| 2023-12-07 | 6.15 | 6.17 | 6.10 | 6.11 | 6.11 | qfq | 12,482,700 | 76,493,555 | -0.65% |
| 2023-12-06 | 6.09 | 6.17 | 6.08 | 6.15 | 6.15 | qfq | 12,861,696 | 78,937,063 | 1.15% |
| 2023-12-05 | 6.25 | 6.25 | 6.08 | 6.08 | 6.08 | qfq | 19,151,100 | 117,679,519 | -2.72% |
| 2023-12-04 | 6.29 | 6.32 | 6.24 | 6.25 | 6.25 | qfq | 15,758,700 | 98,703,832 | -0.48% |
| 2023-12-01 | 6.15 | 6.28 | 6.14 | 6.28 | 6.28 | qfq | 18,061,500 | 112,585,304 | 1.95% |
| 2023-11-30 | 6.17 | 6.19 | 6.08 | 6.16 | 6.16 | qfq | 18,613,400 | 114,237,057 | -0.48% |
| 2023-11-29 | 6.19 | 6.27 | 6.18 | 6.19 | 6.19 | qfq | 15,886,900 | 98,855,040 | -0.48% |
| 2023-11-28 | 6.16 | 6.27 | 6.15 | 6.22 | 6.22 | qfq | 16,102,301 | 100,134,712 | 0.81% |
| 2023-11-27 | 6.16 | 6.23 | 6.10 | 6.17 | 6.17 | qfq | 18,460,200 | 113,674,391 | -0.16% |
| 2023-11-24 | 6.32 | 6.34 | 6.17 | 6.18 | 6.18 | qfq | 32,013,200 | 199,235,798 | -2.83% |
| 2023-11-23 | 6.31 | 6.44 | 6.29 | 6.36 | 6.36 | qfq | 25,332,000 | 161,163,104 | 0.47% |
| 2023-11-22 | 6.60 | 6.62 | 6.33 | 6.33 | 6.33 | qfq | 53,555,736 | 345,442,113 | -4.52% |
| 2023-11-21 | 6.64 | 6.72 | 6.60 | 6.63 | 6.63 | qfq | 37,463,000 | 249,440,184 | -0.60% |
| 2023-11-20 | 6.67 | 6.76 | 6.65 | 6.67 | 6.67 | qfq | 36,854,888 | 246,598,975 | -0.45% |
| 2023-11-17 | 6.68 | 6.78 | 6.60 | 6.70 | 6.70 | qfq | 34,318,100 | 229,633,752 | -0.59% |
| 2023-11-16 | 6.67 | 6.87 | 6.58 | 6.74 | 6.74 | qfq | 43,857,088 | 296,414,676 | 0.45% |
| 2023-11-15 | 6.80 | 6.82 | 6.66 | 6.71 | 6.71 | qfq | 35,055,600 | 235,759,152 | -0.30% |
| 2023-11-14 | 6.66 | 6.74 | 6.60 | 6.73 | 6.73 | qfq | 38,208,800 | 255,496,517 | 0.60% |
| 2023-11-13 | 6.62 | 6.75 | 6.53 | 6.69 | 6.69 | qfq | 44,412,201 | 294,845,136 | 0.75% |
| 2023-11-10 | 6.63 | 6.92 | 6.58 | 6.64 | 6.64 | qfq | 57,536,300 | 387,265,846 | -1.19% |
| 2023-11-09 | 7.42 | 7.44 | 6.70 | 6.72 | 6.72 | qfq | 112,307,132 | 787,620,591 | -11.11% |
| 2023-11-08 | 7.52 | 7.63 | 7.40 | 7.56 | 7.56 | qfq | 113,241,531 | 848,968,769 | -2.33% |
| 2023-11-07 | 7.18 | 7.85 | 7.18 | 7.74 | 7.74 | qfq | 160,242,226 | 1,213,952,850 | 6.46% |
| 2023-11-06 | 6.96 | 7.38 | 6.96 | 7.27 | 7.27 | qfq | 118,393,542 | 851,838,394 | 3.56% |
| 2023-11-03 | 7.88 | 8.15 | 6.97 | 7.02 | 7.02 | qfq | 161,934,000 | 1,209,171,147 | -4.88% |
| 2023-11-02 | 7.19 | 7.58 | 6.94 | 7.38 | 7.38 | qfq | 115,952,263 | 840,187,632 | 4.09% |
| 2023-11-01 | 6.89 | 7.43 | 6.85 | 7.09 | 7.09 | qfq | 97,463,604 | 700,003,721 | 0.71% |
| 2023-10-31 | 6.77 | 7.34 | 6.74 | 7.04 | 7.04 | qfq | 108,361,262 | 763,130,495 | 3.38% |
| 2023-10-30 | 6.51 | 6.84 | 6.46 | 6.81 | 6.81 | qfq | 74,039,120 | 498,542,302 | 1.64% |
| 2023-10-27 | 6.43 | 6.89 | 6.25 | 6.70 | 6.70 | qfq | 70,956,600 | 467,116,839 | 3.24% |
| 2023-10-26 | 6.58 | 6.65 | 6.40 | 6.49 | 6.49 | qfq | 42,124,500 | 274,523,855 | -3.28% |
| 2023-10-25 | 6.49 | 6.80 | 6.46 | 6.71 | 6.71 | qfq | 61,736,704 | 410,706,991 | 2.29% |
| 2023-10-24 | 6.68 | 6.68 | 6.18 | 6.56 | 6.56 | qfq | 48,596,504 | 314,863,212 | -2.38% |
| 2023-10-23 | 6.54 | 6.75 | 6.51 | 6.72 | 6.72 | qfq | 59,290,604 | 394,848,331 | 2.28% |
| 2023-10-20 | 6.41 | 6.88 | 6.39 | 6.57 | 6.57 | qfq | 43,891,200 | 291,050,611 | 0.61% |
| 2023-10-19 | 6.36 | 6.62 | 6.32 | 6.53 | 6.53 | qfq | 33,018,808 | 214,740,844 | 1.56% |
| 2023-10-18 | 6.26 | 6.53 | 6.24 | 6.43 | 6.43 | qfq | 26,161,412 | 167,280,361 | 2.06% |
| 2023-10-17 | 6.46 | 6.48 | 6.25 | 6.30 | 6.30 | qfq | 17,084,800 | 107,889,746 | -2.48% |
| 2023-10-16 | 6.54 | 6.58 | 6.39 | 6.46 | 6.46 | qfq | 25,613,800 | 165,132,902 | -1.82% |
| 2023-10-13 | 6.19 | 6.69 | 6.16 | 6.58 | 6.58 | qfq | 47,036,504 | 306,814,131 | 5.62% |
| 2023-10-12 | 6.22 | 6.24 | 6.14 | 6.23 | 6.23 | qfq | 11,672,500 | 72,210,402 | -0.16% |
| 2023-10-11 | 6.17 | 6.34 | 6.07 | 6.24 | 6.24 | qfq | 18,218,100 | 113,077,038 | 1.30% |
| 2023-10-10 | 6.06 | 6.18 | 6.05 | 6.16 | 6.16 | qfq | 14,361,600 | 87,929,441 | 1.65% |
| 2023-10-09 | 6.07 | 6.15 | 6.00 | 6.06 | 6.06 | qfq | 16,330,500 | 99,212,321 | -0.16% |
| 2023-09-28 | 5.92 | 6.10 | 5.92 | 6.07 | 6.07 | qfq | 11,089,156 | 66,990,512 | 3.06% |
| 2023-09-27 | 5.92 | 5.96 | 5.88 | 5.89 | 5.89 | qfq | 8,398,000 | 49,709,756 | -0.51% |
| 2023-09-26 | 6.02 | 6.02 | 5.90 | 5.92 | 5.92 | qfq | 8,577,700 | 51,080,829 | -1.17% |
| 2023-09-25 | 6.05 | 6.07 | 5.96 | 5.99 | 5.99 | qfq | 8,187,800 | 49,106,194 | -0.99% |
| 2023-09-22 | 5.90 | 6.06 | 5.89 | 6.05 | 6.05 | qfq | 8,315,000 | 49,840,553 | 1.85% |
| 2023-09-21 | 6.05 | 6.12 | 5.94 | 5.94 | 5.94 | qfq | 10,419,400 | 62,536,138 | -1.98% |
| 2023-09-20 | 6.04 | 6.16 | 6.04 | 6.06 | 6.06 | qfq | 6,310,700 | 38,382,087 | -0.49% |
| 2023-09-19 | 6.17 | 6.18 | 6.08 | 6.09 | 6.09 | qfq | 10,211,155 | 62,426,697 | -1.77% |
| 2023-09-18 | 6.10 | 6.22 | 6.04 | 6.20 | 6.20 | qfq | 10,569,800 | 65,187,337 | 0.81% |
| 2023-09-15 | 6.23 | 6.25 | 6.09 | 6.15 | 6.15 | qfq | 12,126,904 | 74,643,142 | -0.81% |
| 2023-09-14 | 6.42 | 6.45 | 6.13 | 6.20 | 6.20 | qfq | 22,631,600 | 141,282,364 | -2.97% |
| 2023-09-13 | 6.63 | 6.77 | 6.37 | 6.39 | 6.39 | qfq | 33,465,211 | 218,747,436 | -3.91% |
| 2023-09-12 | 6.64 | 6.72 | 6.61 | 6.65 | 6.65 | qfq | 18,760,000 | 124,987,949 | -1.34% |
| 2023-09-11 | 6.89 | 6.93 | 6.61 | 6.74 | 6.74 | qfq | 31,944,804 | 214,552,650 | -1.75% |
| 2023-09-08 | 6.75 | 6.88 | 6.68 | 6.86 | 6.86 | qfq | 41,622,693 | 283,381,535 | 1.63% |
| 2023-09-07 | 6.74 | 6.83 | 6.63 | 6.75 | 6.75 | qfq | 33,343,117 | 224,283,364 | -0.74% |
| 2023-09-06 | 6.56 | 6.95 | 6.54 | 6.80 | 6.80 | qfq | 62,571,702 | 425,498,946 | 2.10% |
| 2023-09-05 | 6.25 | 6.78 | 6.25 | 6.66 | 6.66 | qfq | 51,426,241 | 338,822,543 | 5.71% |
| 2023-09-04 | 6.28 | 6.30 | 6.20 | 6.30 | 6.30 | qfq | 9,951,668 | 62,155,689 | 1.12% |
| 2023-09-01 | 6.32 | 6.34 | 6.19 | 6.23 | 6.23 | qfq | 13,073,900 | 81,444,515 | -1.42% |
| 2023-08-31 | 6.50 | 6.50 | 6.27 | 6.32 | 6.32 | qfq | 24,004,814 | 152,711,940 | -3.51% |
| 2023-08-30 | 6.62 | 6.64 | 6.50 | 6.55 | 6.55 | qfq | 41,244,936 | 270,384,227 | -3.96% |
| 2023-08-29 | 6.48 | 6.82 | 6.46 | 6.82 | 6.82 | qfq | 35,330,830 | 234,654,853 | 3.65% |
| 2023-08-28 | 6.65 | 6.71 | 6.41 | 6.58 | 6.58 | qfq | 44,011,136 | 287,175,432 | 5.11% |
| 2023-08-25 | 6.26 | 6.40 | 6.17 | 6.26 | 6.26 | qfq | 19,024,302 | 119,950,949 | 0.97% |
| 2023-08-24 | 6.15 | 6.24 | 6.07 | 6.20 | 6.20 | qfq | 10,026,795 | 62,012,275 | 1.31% |
| 2023-08-23 | 6.31 | 6.34 | 6.12 | 6.12 | 6.12 | qfq | 11,466,800 | 70,979,587 | -3.62% |
| 2023-08-22 | 6.19 | 6.36 | 6.19 | 6.35 | 6.35 | qfq | 11,655,600 | 73,320,846 | 2.25% |
| 2023-08-21 | 6.18 | 6.26 | 6.17 | 6.21 | 6.21 | qfq | 9,395,600 | 58,434,820 | 0.49% |
| 2023-08-18 | 6.40 | 6.43 | 6.17 | 6.18 | 6.18 | qfq | 20,260,800 | 127,117,251 | -4.04% |
| 2023-08-17 | 6.44 | 6.49 | 6.31 | 6.44 | 6.44 | qfq | 14,793,300 | 94,705,112 | -0.16% |
| 2023-08-16 | 6.44 | 6.57 | 6.36 | 6.45 | 6.45 | qfq | 17,749,000 | 115,016,697 | 0.62% |
| 2023-08-15 | 6.50 | 6.55 | 6.38 | 6.41 | 6.41 | qfq | 10,479,002 | 67,473,902 | -1.08% |
| 2023-08-14 | 6.28 | 6.49 | 6.25 | 6.48 | 6.48 | qfq | 11,800,600 | 75,765,611 | 1.25% |
| 2023-08-11 | 6.50 | 6.59 | 6.40 | 6.40 | 6.40 | qfq | 16,708,300 | 108,328,963 | -1.08% |
| 2023-08-10 | 6.50 | 6.55 | 6.46 | 6.47 | 6.47 | qfq | 11,060,600 | 71,896,043 | -0.31% |
| 2023-08-09 | 6.58 | 6.59 | 6.47 | 6.49 | 6.49 | qfq | 16,391,900 | 106,879,523 | -1.67% |
| 2023-08-08 | 6.55 | 6.68 | 6.51 | 6.60 | 6.60 | qfq | 23,617,500 | 155,923,071 | 1.38% |
| 2023-08-07 | 6.57 | 6.61 | 6.47 | 6.51 | 6.51 | qfq | 17,865,300 | 116,359,957 | -0.91% |
| 2023-08-04 | 6.65 | 6.72 | 6.56 | 6.57 | 6.57 | qfq | 23,651,104 | 156,295,606 | -1.35% |
| 2023-08-03 | 6.76 | 6.80 | 6.60 | 6.66 | 6.66 | qfq | 25,681,900 | 171,128,959 | -2.06% |
| 2023-08-02 | 6.81 | 6.88 | 6.74 | 6.80 | 6.80 | qfq | 27,515,849 | 186,754,396 | -1.31% |
| 2023-08-01 | 6.62 | 6.90 | 6.62 | 6.89 | 6.89 | qfq | 44,977,207 | 306,409,790 | 2.99% |
| 2023-07-31 | 6.60 | 6.81 | 6.53 | 6.69 | 6.69 | qfq | 34,207,007 | 228,670,446 | 0.30% |
| 2023-07-28 | 6.54 | 6.78 | 6.46 | 6.67 | 6.67 | qfq | 43,373,856 | 286,206,316 | 0.91% |
| 2023-07-27 | 6.85 | 6.92 | 6.60 | 6.61 | 6.61 | qfq | 57,639,749 | 388,970,522 | -6.24% |
| 2023-07-26 | 6.95 | 7.10 | 6.63 | 7.05 | 7.05 | qfq | 76,247,049 | 526,344,982 | 2.17% |
| 2023-07-25 | 7.30 | 7.30 | 6.84 | 6.90 | 6.90 | qfq | 89,951,952 | 626,284,546 | -4.96% |
| 2023-07-24 | 7.41 | 7.48 | 7.12 | 7.26 | 7.26 | qfq | 114,487,585 | 829,626,844 | -3.20% |
| 2023-07-21 | 6.95 | 8.18 | 6.95 | 7.50 | 7.50 | qfq | 164,754,150 | 1,274,626,334 | 9.97% |
| 2023-07-20 | 7.06 | 7.19 | 6.78 | 6.82 | 6.82 | qfq | 77,666,268 | 539,423,801 | -5.41% |
| 2023-07-19 | 6.75 | 7.59 | 6.53 | 7.21 | 7.21 | qfq | 114,774,250 | 811,943,286 | 6.03% |
| 2023-07-18 | 6.62 | 7.10 | 6.61 | 6.80 | 6.80 | qfq | 90,118,723 | 616,594,392 | 6.08% |