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
福石控股300071.SZ
最近收盘价4.092026-07-17
最近交易日2026-07-17
成交量（股）169,468,760
成交额（元）739,361,773
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.46 | 4.82 | 4.04 | 4.09 | 4.09 | qfq | 169,468,760 | 739,361,773 | -9.71% |
| 2026-07-16 | 4.52 | 4.92 | 4.44 | 4.53 | 4.53 | qfq | 195,751,100 | 905,000,121 | 1.57% |
| 2026-07-15 | 4.50 | 4.72 | 4.43 | 4.46 | 4.46 | qfq | 153,696,800 | 701,954,584 | -2.19% |
| 2026-07-14 | 4.62 | 4.76 | 4.40 | 4.56 | 4.56 | qfq | 121,315,100 | 548,642,805 | -0.87% |
| 2026-07-13 | 4.79 | 4.91 | 4.56 | 4.60 | 4.60 | qfq | 202,770,448 | 949,823,087 | -6.31% |
| 2026-07-10 | 4.08 | 4.94 | 4.04 | 4.91 | 4.91 | qfq | 320,129,520 | 1,493,332,631 | 19.17% |
| 2026-07-09 | 3.65 | 4.36 | 3.53 | 4.12 | 4.12 | qfq | 214,792,204 | 893,033,636 | 13.50% |
| 2026-07-08 | 3.66 | 3.73 | 3.56 | 3.63 | 3.63 | qfq | 65,896,038 | 239,650,414 | -2.68% |
| 2026-07-07 | 3.90 | 4.01 | 3.70 | 3.73 | 3.73 | qfq | 85,115,300 | 324,940,563 | -7.21% |
| 2026-07-06 | 3.90 | 4.25 | 3.84 | 4.02 | 4.02 | qfq | 123,951,835 | 505,876,073 | 1.52% |
| 2026-07-03 | 4.11 | 4.21 | 3.92 | 3.96 | 3.96 | qfq | 161,404,731 | 647,201,422 | -10.00% |
| 2026-07-02 | 3.72 | 4.40 | 3.72 | 4.40 | 4.40 | qfq | 168,720,498 | 708,058,141 | 19.89% |
| 2026-07-01 | 3.48 | 3.76 | 3.47 | 3.67 | 3.67 | qfq | 54,121,377 | 197,657,953 | 4.86% |
| 2026-06-30 | 3.45 | 3.65 | 3.37 | 3.50 | 3.50 | qfq | 40,693,177 | 142,981,373 | 2.94% |
| 2026-06-29 | 3.44 | 3.52 | 3.33 | 3.40 | 3.40 | qfq | 26,905,400 | 91,761,190 | -1.16% |
| 2026-06-26 | 3.55 | 3.57 | 3.40 | 3.44 | 3.44 | qfq | 31,489,840 | 109,459,854 | -3.37% |
| 2026-06-25 | 3.67 | 3.68 | 3.54 | 3.56 | 3.56 | qfq | 30,335,700 | 108,547,339 | -3.00% |
| 2026-06-24 | 3.74 | 3.77 | 3.57 | 3.67 | 3.67 | qfq | 33,359,000 | 121,896,082 | -2.65% |
| 2026-06-23 | 3.90 | 3.93 | 3.75 | 3.77 | 3.77 | qfq | 36,156,700 | 138,780,718 | -3.83% |
| 2026-06-22 | 3.78 | 3.94 | 3.70 | 3.92 | 3.92 | qfq | 41,229,880 | 157,488,505 | 3.16% |
| 2026-06-18 | 3.80 | 3.83 | 3.66 | 3.80 | 3.80 | qfq | 26,432,060 | 99,859,096 | 0.26% |
| 2026-06-17 | 3.89 | 3.89 | 3.74 | 3.79 | 3.79 | qfq | 30,012,200 | 113,756,463 | -3.32% |
| 2026-06-16 | 3.90 | 3.93 | 3.80 | 3.92 | 3.92 | qfq | 29,701,000 | 114,805,812 | 0.51% |
| 2026-06-15 | 3.85 | 3.95 | 3.83 | 3.90 | 3.90 | qfq | 22,307,500 | 86,621,267 | 2.09% |
| 2026-06-12 | 3.80 | 3.87 | 3.74 | 3.82 | 3.82 | qfq | 25,736,860 | 98,191,364 | 1.33% |
| 2026-06-11 | 3.85 | 3.89 | 3.72 | 3.77 | 3.77 | qfq | 31,249,440 | 118,009,176 | -3.08% |
| 2026-06-10 | 3.96 | 4.03 | 3.83 | 3.89 | 3.89 | qfq | 32,030,269 | 125,317,274 | -3.23% |
| 2026-06-09 | 4.07 | 4.08 | 3.91 | 4.02 | 4.02 | qfq | 28,377,180 | 113,296,634 | 0.50% |
| 2026-06-08 | 3.95 | 4.10 | 3.90 | 4.00 | 4.00 | qfq | 33,997,020 | 136,819,712 | -1.96% |
| 2026-06-05 | 4.10 | 4.16 | 3.96 | 4.08 | 4.08 | qfq | 37,469,000 | 152,345,998 | 0.49% |
| 2026-06-04 | 4.16 | 4.18 | 4.01 | 4.06 | 4.06 | qfq | 41,230,700 | 167,628,812 | -3.79% |
| 2026-06-03 | 4.32 | 4.32 | 4.17 | 4.22 | 4.22 | qfq | 41,750,100 | 176,638,127 | -2.99% |
| 2026-06-02 | 4.55 | 4.57 | 4.26 | 4.35 | 4.35 | qfq | 59,192,000 | 258,023,696 | -4.61% |
| 2026-06-01 | 4.16 | 4.77 | 4.16 | 4.56 | 4.56 | qfq | 85,319,025 | 385,111,797 | 8.83% |
| 2026-05-29 | 4.25 | 4.37 | 4.17 | 4.19 | 4.19 | qfq | 35,992,300 | 153,952,175 | -1.41% |
| 2026-05-28 | 4.23 | 4.28 | 4.14 | 4.25 | 4.25 | qfq | 26,517,400 | 111,480,330 | 1.19% |
| 2026-05-27 | 4.31 | 4.39 | 4.18 | 4.20 | 4.20 | qfq | 29,136,300 | 124,285,788 | -2.55% |
| 2026-05-26 | 4.34 | 4.40 | 4.21 | 4.31 | 4.31 | qfq | 27,900,024 | 119,816,821 | -2.05% |
| 2026-05-25 | 4.49 | 4.58 | 4.36 | 4.40 | 4.40 | qfq | 31,006,980 | 137,461,038 | -1.57% |
| 2026-05-22 | 4.50 | 4.52 | 4.40 | 4.47 | 4.47 | qfq | 28,080,860 | 125,183,001 | -0.22% |
| 2026-05-21 | 4.71 | 4.80 | 4.45 | 4.48 | 4.48 | qfq | 45,247,424 | 209,645,311 | -4.88% |
| 2026-05-20 | 4.89 | 4.89 | 4.65 | 4.71 | 4.71 | qfq | 42,580,200 | 200,762,710 | -4.07% |
| 2026-05-19 | 4.81 | 4.99 | 4.78 | 4.91 | 4.91 | qfq | 43,944,600 | 215,725,316 | 1.66% |
| 2026-05-18 | 4.70 | 4.89 | 4.68 | 4.83 | 4.83 | qfq | 38,261,561 | 183,225,874 | 1.90% |
| 2026-05-15 | 4.73 | 4.92 | 4.70 | 4.74 | 4.74 | qfq | 49,613,800 | 238,395,926 | 0.21% |
| 2026-05-14 | 5.09 | 5.13 | 4.72 | 4.73 | 4.73 | qfq | 47,498,500 | 230,764,288 | -5.78% |
| 2026-05-13 | 4.92 | 5.06 | 4.91 | 5.02 | 5.02 | qfq | 29,015,400 | 144,899,443 | 1.41% |
| 2026-05-12 | 5.06 | 5.10 | 4.92 | 4.95 | 4.95 | qfq | 35,389,980 | 176,618,183 | -2.75% |
| 2026-05-11 | 5.08 | 5.20 | 5.03 | 5.09 | 5.09 | qfq | 42,602,100 | 217,078,858 | -0.20% |
| 2026-05-08 | 5.22 | 5.25 | 5.08 | 5.10 | 5.10 | qfq | 58,164,961 | 300,153,654 | -0.78% |
| 2026-05-07 | 5.05 | 5.20 | 4.96 | 5.14 | 5.14 | qfq | 69,003,140 | 350,529,922 | 2.59% |
| 2026-05-06 | 4.95 | 5.08 | 4.91 | 5.01 | 5.01 | qfq | 47,994,096 | 240,818,635 | 3.09% |
| 2026-04-30 | 4.83 | 4.91 | 4.75 | 4.86 | 4.86 | qfq | 30,453,471 | 146,802,772 | 0.41% |
| 2026-04-29 | 4.72 | 5.08 | 4.70 | 4.84 | 4.84 | qfq | 52,770,200 | 258,688,275 | 3.64% |
| 2026-04-28 | 4.78 | 4.82 | 4.65 | 4.67 | 4.67 | qfq | 29,686,000 | 139,894,124 | -3.11% |
| 2026-04-27 | 4.71 | 4.84 | 4.60 | 4.82 | 4.82 | qfq | 30,556,600 | 144,540,741 | 1.90% |
| 2026-04-24 | 4.75 | 4.79 | 4.62 | 4.73 | 4.73 | qfq | 31,256,600 | 147,316,767 | -1.46% |
| 2026-04-23 | 4.89 | 4.95 | 4.76 | 4.80 | 4.80 | qfq | 34,725,800 | 168,194,020 | -1.23% |
| 2026-04-22 | 4.90 | 4.90 | 4.79 | 4.86 | 4.86 | qfq | 33,073,974 | 159,965,388 | -1.62% |
| 2026-04-21 | 5.07 | 5.12 | 4.88 | 4.94 | 4.94 | qfq | 45,374,200 | 224,891,712 | -3.70% |
| 2026-04-20 | 5.01 | 5.24 | 4.99 | 5.13 | 5.13 | qfq | 51,245,580 | 263,020,392 | 1.58% |
| 2026-04-17 | 5.02 | 5.07 | 4.95 | 5.05 | 5.05 | qfq | 33,007,198 | 165,343,930 | -0.39% |
| 2026-04-16 | 4.87 | 5.10 | 4.87 | 5.07 | 5.07 | qfq | 50,086,158 | 250,841,783 | 4.11% |
| 2026-04-15 | 5.02 | 5.04 | 4.84 | 4.87 | 4.87 | qfq | 34,507,000 | 169,670,785 | -2.79% |
| 2026-04-14 | 5.04 | 5.10 | 4.96 | 5.01 | 5.01 | qfq | 31,557,800 | 158,548,909 | 0.80% |
| 2026-04-13 | 4.97 | 5.01 | 4.93 | 4.97 | 4.97 | qfq | 27,144,400 | 134,792,977 | -1.00% |
| 2026-04-10 | 5.12 | 5.14 | 5.02 | 5.02 | 5.02 | qfq | 36,056,100 | 182,952,409 | -0.40% |
| 2026-04-09 | 5.07 | 5.19 | 5.01 | 5.04 | 5.04 | qfq | 58,683,900 | 298,055,655 | -2.89% |
| 2026-04-08 | 4.83 | 5.31 | 4.82 | 5.19 | 5.19 | qfq | 99,876,153 | 511,770,823 | 10.19% |
| 2026-04-07 | 4.58 | 4.72 | 4.56 | 4.71 | 4.71 | qfq | 26,856,700 | 125,415,517 | 2.61% |
| 2026-04-03 | 4.86 | 4.88 | 4.58 | 4.59 | 4.59 | qfq | 33,415,200 | 155,795,965 | -4.77% |
| 2026-04-02 | 5.00 | 5.00 | 4.79 | 4.82 | 4.82 | qfq | 31,234,600 | 152,073,519 | -3.79% |
| 2026-04-01 | 5.12 | 5.13 | 4.96 | 5.01 | 5.01 | qfq | 29,608,100 | 148,403,340 | -0.20% |
| 2026-03-31 | 5.09 | 5.17 | 5.00 | 5.02 | 5.02 | qfq | 31,594,400 | 160,627,453 | -1.18% |
| 2026-03-30 | 4.96 | 5.09 | 4.94 | 5.08 | 5.08 | qfq | 25,285,267 | 127,131,237 | 0.40% |
| 2026-03-27 | 4.87 | 5.09 | 4.81 | 5.06 | 5.06 | qfq | 32,287,496 | 162,115,630 | 2.85% |
| 2026-03-26 | 5.09 | 5.12 | 4.90 | 4.92 | 4.92 | qfq | 27,177,918 | 135,632,613 | -2.96% |
| 2026-03-25 | 5.01 | 5.12 | 4.98 | 5.07 | 5.07 | qfq | 31,266,496 | 158,406,689 | 2.01% |
| 2026-03-24 | 4.87 | 4.98 | 4.78 | 4.97 | 4.97 | qfq | 47,171,100 | 230,996,819 | 4.63% |
| 2026-03-23 | 4.93 | 5.01 | 4.71 | 4.75 | 4.75 | qfq | 46,831,000 | 228,026,178 | -5.38% |
| 2026-03-20 | 5.28 | 5.31 | 5.02 | 5.02 | 5.02 | qfq | 36,449,356 | 186,749,805 | -3.83% |
| 2026-03-19 | 5.26 | 5.32 | 5.20 | 5.22 | 5.22 | qfq | 29,699,900 | 156,238,883 | -2.43% |
| 2026-03-18 | 5.31 | 5.35 | 5.20 | 5.35 | 5.35 | qfq | 32,250,103 | 170,331,445 | 1.90% |
| 2026-03-17 | 5.33 | 5.42 | 5.23 | 5.25 | 5.25 | qfq | 39,623,697 | 211,429,317 | -0.76% |
| 2026-03-16 | 5.19 | 5.33 | 5.16 | 5.29 | 5.29 | qfq | 37,428,738 | 197,143,820 | 1.54% |
| 2026-03-13 | 5.38 | 5.43 | 5.20 | 5.21 | 5.21 | qfq | 42,753,392 | 226,661,749 | -2.98% |
| 2026-03-12 | 5.60 | 5.60 | 5.36 | 5.37 | 5.37 | qfq | 47,789,744 | 259,779,228 | -3.94% |
| 2026-03-11 | 5.69 | 5.74 | 5.56 | 5.59 | 5.59 | qfq | 67,132,846 | 376,998,676 | -3.45% |
| 2026-03-10 | 5.68 | 5.98 | 5.56 | 5.79 | 5.79 | qfq | 104,672,075 | 600,962,697 | 2.48% |
| 2026-03-09 | 5.41 | 5.68 | 5.39 | 5.65 | 5.65 | qfq | 51,871,737 | 287,716,091 | 2.54% |
| 2026-03-06 | 5.45 | 5.55 | 5.40 | 5.51 | 5.51 | qfq | 36,228,637 | 199,172,396 | -0.18% |
| 2026-03-05 | 5.46 | 5.57 | 5.44 | 5.52 | 5.52 | qfq | 53,116,660 | 292,657,446 | 3.76% |
| 2026-03-04 | 5.29 | 5.42 | 5.17 | 5.32 | 5.32 | qfq | 39,384,304 | 210,245,101 | -0.37% |
| 2026-03-03 | 5.77 | 5.80 | 5.32 | 5.34 | 5.34 | qfq | 59,837,920 | 327,285,406 | -5.82% |
| 2026-03-02 | 5.79 | 5.93 | 5.60 | 5.67 | 5.67 | qfq | 62,933,060 | 360,288,888 | -5.03% |
| 2026-02-27 | 5.90 | 6.04 | 5.87 | 5.97 | 5.97 | qfq | 44,346,900 | 265,496,746 | 1.02% |
| 2026-02-26 | 6.01 | 6.06 | 5.88 | 5.91 | 5.91 | qfq | 51,229,400 | 304,550,721 | -1.99% |
| 2026-02-25 | 6.00 | 6.14 | 5.97 | 6.03 | 6.03 | qfq | 57,904,138 | 350,133,220 | -0.99% |
| 2026-02-24 | 6.20 | 6.24 | 5.95 | 6.09 | 6.09 | qfq | 66,683,100 | 404,564,536 | -1.30% |
| 2026-02-13 | 6.36 | 6.41 | 6.16 | 6.17 | 6.17 | qfq | 58,147,580 | 365,049,166 | -2.68% |
| 2026-02-12 | 6.42 | 6.45 | 6.24 | 6.34 | 6.34 | qfq | 80,636,698 | 511,094,077 | -1.25% |
| 2026-02-11 | 6.71 | 6.75 | 6.38 | 6.42 | 6.42 | qfq | 110,824,300 | 722,058,567 | -4.89% |
| 2026-02-10 | 6.70 | 6.93 | 6.51 | 6.75 | 6.75 | qfq | 147,551,420 | 990,591,690 | 2.27% |
| 2026-02-09 | 6.32 | 6.67 | 6.26 | 6.60 | 6.60 | qfq | 123,863,100 | 801,229,783 | 7.32% |
| 2026-02-06 | 6.18 | 6.23 | 5.95 | 6.15 | 6.15 | qfq | 70,246,300 | 429,749,844 | -0.49% |
| 2026-02-05 | 6.18 | 6.37 | 6.15 | 6.18 | 6.18 | qfq | 92,731,880 | 577,912,336 | -1.75% |
| 2026-02-04 | 6.22 | 6.46 | 6.08 | 6.29 | 6.29 | qfq | 131,184,000 | 818,742,604 | -2.63% |
| 2026-02-03 | 6.13 | 6.84 | 6.13 | 6.46 | 6.46 | qfq | 187,285,077 | 1,203,244,044 | 10.81% |
| 2026-02-02 | 5.78 | 6.32 | 5.78 | 5.83 | 5.83 | qfq | 203,030,155 | 1,209,091,573 | -19.36% |
| 2026-01-30 | 7.37 | 7.54 | 7.16 | 7.23 | 7.23 | qfq | 135,343,974 | 990,140,028 | -5.49% |
| 2026-01-29 | 6.81 | 8.01 | 6.71 | 7.65 | 7.65 | qfq | 232,979,481 | 1,766,709,632 | 8.66% |
| 2026-01-28 | 7.32 | 7.54 | 7.03 | 7.04 | 7.04 | qfq | 121,775,900 | 879,003,821 | -5.50% |
| 2026-01-27 | 7.22 | 7.59 | 7.21 | 7.45 | 7.45 | qfq | 147,943,974 | 1,096,460,760 | 3.47% |
| 2026-01-26 | 7.41 | 7.52 | 6.98 | 7.20 | 7.20 | qfq | 118,827,220 | 852,167,047 | -2.70% |
| 2026-01-23 | 7.15 | 7.54 | 7.05 | 7.40 | 7.40 | qfq | 154,535,500 | 1,141,665,224 | 4.08% |
| 2026-01-22 | 7.03 | 7.24 | 6.91 | 7.11 | 7.11 | qfq | 110,453,320 | 782,971,206 | 0.28% |
| 2026-01-21 | 7.05 | 7.35 | 7.00 | 7.09 | 7.09 | qfq | 98,472,983 | 705,559,142 | -1.25% |
| 2026-01-20 | 7.38 | 7.57 | 7.06 | 7.18 | 7.18 | qfq | 140,186,700 | 1,023,553,693 | -0.97% |
| 2026-01-19 | 7.15 | 7.43 | 7.03 | 7.25 | 7.25 | qfq | 110,035,542 | 799,504,754 | 0.55% |
| 2026-01-16 | 7.70 | 7.82 | 7.09 | 7.21 | 7.21 | qfq | 139,437,551 | 1,024,233,081 | -6.97% |
| 2026-01-15 | 8.29 | 8.40 | 7.53 | 7.75 | 7.75 | qfq | 233,832,631 | 1,830,149,806 | -9.88% |
| 2026-01-14 | 8.47 | 9.39 | 8.30 | 8.60 | 8.60 | qfq | 298,419,758 | 2,636,027,943 | 3.24% |
| 2026-01-13 | 9.45 | 9.85 | 8.30 | 8.33 | 8.33 | qfq | 381,118,002 | 3,477,838,880 | -6.72% |
| 2026-01-12 | 7.80 | 8.93 | 7.40 | 8.93 | 8.93 | qfq | 302,224,249 | 2,499,098,091 | 20.03% |
| 2026-01-09 | 6.51 | 7.51 | 6.49 | 7.44 | 7.44 | qfq | 248,542,308 | 1,770,030,537 | 12.56% |
| 2026-01-08 | 6.46 | 6.81 | 6.33 | 6.61 | 6.61 | qfq | 136,679,614 | 899,728,707 | 1.07% |
| 2026-01-07 | 6.55 | 6.83 | 6.43 | 6.54 | 6.54 | qfq | 137,197,640 | 907,034,492 | -1.65% |
| 2026-01-06 | 6.69 | 6.79 | 6.53 | 6.65 | 6.65 | qfq | 162,312,494 | 1,077,997,657 | -4.45% |
| 2026-01-05 | 6.43 | 7.46 | 6.33 | 6.96 | 6.96 | qfq | 247,747,590 | 1,670,246,111 | 6.58% |
| 2025-12-31 | 5.80 | 7.04 | 5.77 | 6.53 | 6.53 | qfq | 219,002,010 | 1,393,245,063 | 10.68% |
| 2025-12-30 | 5.80 | 6.15 | 5.80 | 5.90 | 5.90 | qfq | 151,811,102 | 904,616,959 | 4.61% |
| 2025-12-29 | 5.71 | 5.78 | 5.61 | 5.64 | 5.64 | qfq | 44,519,100 | 252,164,072 | -0.88% |
| 2025-12-26 | 5.70 | 5.80 | 5.63 | 5.69 | 5.69 | qfq | 69,509,256 | 396,979,170 | -1.39% |
| 2025-12-25 | 5.57 | 5.89 | 5.55 | 5.77 | 5.77 | qfq | 102,359,680 | 589,893,182 | 3.78% |
| 2025-12-24 | 5.45 | 5.59 | 5.39 | 5.56 | 5.56 | qfq | 53,253,845 | 293,533,672 | 1.83% |
| 2025-12-23 | 5.60 | 5.63 | 5.41 | 5.46 | 5.46 | qfq | 72,420,420 | 396,259,322 | -3.70% |
| 2025-12-22 | 5.54 | 5.67 | 5.48 | 5.67 | 5.67 | qfq | 77,031,600 | 429,891,473 | 2.16% |
| 2025-12-19 | 5.70 | 5.76 | 5.40 | 5.55 | 5.55 | qfq | 97,700,414 | 539,736,957 | -0.89% |
| 2025-12-18 | 5.48 | 5.66 | 5.42 | 5.60 | 5.60 | qfq | 63,613,100 | 355,218,464 | 1.63% |
| 2025-12-17 | 5.55 | 5.67 | 5.35 | 5.51 | 5.51 | qfq | 61,083,604 | 335,536,907 | -0.18% |
| 2025-12-16 | 5.65 | 5.66 | 5.46 | 5.52 | 5.52 | qfq | 57,708,300 | 319,682,990 | -2.30% |
| 2025-12-15 | 5.65 | 5.77 | 5.52 | 5.65 | 5.65 | qfq | 56,703,300 | 320,216,869 | -1.22% |
| 2025-12-12 | 5.78 | 5.80 | 5.62 | 5.72 | 5.72 | qfq | 60,583,953 | 346,798,128 | 0.35% |
| 2025-12-11 | 5.94 | 5.97 | 5.70 | 5.70 | 5.70 | qfq | 91,873,580 | 531,961,570 | -4.52% |
| 2025-12-10 | 5.95 | 6.27 | 5.92 | 5.97 | 5.97 | qfq | 124,639,780 | 755,722,635 | 0.84% |
| 2025-12-09 | 6.05 | 6.16 | 5.91 | 5.92 | 5.92 | qfq | 86,638,110 | 520,016,884 | -3.90% |
| 2025-12-08 | 5.89 | 6.25 | 5.87 | 6.16 | 6.16 | qfq | 107,859,460 | 656,526,992 | 4.94% |
| 2025-12-05 | 5.82 | 5.94 | 5.68 | 5.87 | 5.87 | qfq | 89,320,647 | 520,783,259 | -1.01% |
| 2025-12-04 | 6.12 | 6.20 | 5.87 | 5.93 | 5.93 | qfq | 136,494,800 | 815,159,956 | -4.35% |
| 2025-12-03 | 6.94 | 6.94 | 6.20 | 6.20 | 6.20 | qfq | 211,705,591 | 1,369,584,564 | -12.68% |
| 2025-12-02 | 6.78 | 7.29 | 6.55 | 7.10 | 7.10 | qfq | 275,965,120 | 1,906,081,209 | 6.93% |
| 2025-12-01 | 6.65 | 6.73 | 6.49 | 6.64 | 6.64 | qfq | 108,620,180 | 717,387,757 | -0.75% |
| 2025-11-28 | 6.71 | 6.93 | 6.58 | 6.69 | 6.69 | qfq | 143,838,600 | 964,216,095 | -0.74% |
| 2025-11-27 | 6.89 | 7.09 | 6.73 | 6.74 | 6.74 | qfq | 145,640,200 | 999,428,322 | -2.74% |
| 2025-11-26 | 7.24 | 7.44 | 6.88 | 6.93 | 6.93 | qfq | 197,158,721 | 1,396,779,852 | -4.55% |
| 2025-11-25 | 7.31 | 7.89 | 7.23 | 7.26 | 7.26 | qfq | 301,141,597 | 2,277,085,608 | -3.20% |
| 2025-11-24 | 7.40 | 8.12 | 6.92 | 7.50 | 7.50 | qfq | 327,690,253 | 2,438,865,900 | 3.59% |
| 2025-11-21 | 6.73 | 7.73 | 6.72 | 7.24 | 7.24 | qfq | 319,684,149 | 2,305,110,280 | 8.06% |
| 2025-11-20 | 7.21 | 7.28 | 6.68 | 6.70 | 6.70 | qfq | 211,052,829 | 1,456,519,808 | -9.46% |
| 2025-11-19 | 7.28 | 7.79 | 6.83 | 7.40 | 7.40 | qfq | 371,928,104 | 2,692,824,554 | 4.82% |
| 2025-11-18 | 5.94 | 7.06 | 5.70 | 7.06 | 7.06 | qfq | 279,062,029 | 1,768,225,035 | 20.07% |
| 2025-11-17 | 5.43 | 6.07 | 5.42 | 5.88 | 5.88 | qfq | 200,571,934 | 1,172,357,755 | 7.30% |
| 2025-11-14 | 5.72 | 5.74 | 5.48 | 5.48 | 5.48 | qfq | 118,035,863 | 658,183,400 | -6.00% |
| 2025-11-13 | 5.73 | 5.84 | 5.55 | 5.83 | 5.83 | qfq | 123,598,920 | 710,159,299 | 0.52% |
| 2025-11-12 | 5.87 | 5.93 | 5.66 | 5.80 | 5.80 | qfq | 140,304,611 | 807,495,478 | -1.02% |
| 2025-11-11 | 6.00 | 6.12 | 5.72 | 5.86 | 5.86 | qfq | 256,114,431 | 1,505,557,396 | -7.28% |
| 2025-11-10 | 5.65 | 6.61 | 5.65 | 6.32 | 6.32 | qfq | 354,623,234 | 2,246,183,464 | 14.70% |
| 2025-11-07 | 5.66 | 5.82 | 5.48 | 5.51 | 5.51 | qfq | 143,927,600 | 805,057,264 | -5.33% |
| 2025-11-06 | 5.82 | 5.92 | 5.57 | 5.82 | 5.82 | qfq | 182,346,190 | 1,039,073,005 | -1.69% |
| 2025-11-05 | 5.85 | 6.10 | 5.77 | 5.92 | 5.92 | qfq | 207,560,000 | 1,228,243,889 | -3.74% |
| 2025-11-04 | 5.48 | 6.20 | 5.31 | 6.15 | 6.15 | qfq | 294,680,840 | 1,694,083,414 | 6.77% |
| 2025-11-03 | 5.36 | 6.10 | 5.24 | 5.76 | 5.76 | qfq | 294,756,584 | 1,690,671,656 | 13.39% |
| 2025-10-31 | 4.21 | 5.08 | 4.21 | 5.08 | 5.08 | qfq | 133,865,946 | 638,532,456 | 20.09% |
| 2025-10-30 | 4.28 | 4.31 | 4.23 | 4.23 | 4.23 | qfq | 15,164,200 | 64,634,781 | -1.40% |
| 2025-10-29 | 4.32 | 4.35 | 4.26 | 4.29 | 4.29 | qfq | 13,585,700 | 58,178,663 | -1.38% |
| 2025-10-28 | 4.35 | 4.39 | 4.30 | 4.35 | 4.35 | qfq | 17,695,819 | 77,129,123 | 0.69% |
| 2025-10-27 | 4.33 | 4.34 | 4.27 | 4.32 | 4.32 | qfq | 14,618,300 | 62,957,484 | 0.23% |
| 2025-10-24 | 4.34 | 4.38 | 4.29 | 4.31 | 4.31 | qfq | 15,058,600 | 65,276,938 | -0.69% |
| 2025-10-23 | 4.30 | 4.35 | 4.26 | 4.34 | 4.34 | qfq | 14,739,100 | 63,480,868 | 0.93% |
| 2025-10-22 | 4.26 | 4.34 | 4.24 | 4.30 | 4.30 | qfq | 15,429,800 | 66,459,923 | 0.47% |
| 2025-10-21 | 4.23 | 4.29 | 4.19 | 4.28 | 4.28 | qfq | 15,150,177 | 64,516,508 | 1.18% |
| 2025-10-20 | 4.16 | 4.24 | 4.12 | 4.23 | 4.23 | qfq | 17,051,864 | 71,785,454 | 3.17% |
| 2025-10-17 | 4.17 | 4.23 | 4.10 | 4.10 | 4.10 | qfq | 15,216,600 | 63,344,416 | -2.15% |
| 2025-10-16 | 4.26 | 4.26 | 4.17 | 4.19 | 4.19 | qfq | 16,911,200 | 71,123,477 | -1.87% |
| 2025-10-15 | 4.17 | 4.28 | 4.17 | 4.27 | 4.27 | qfq | 14,821,500 | 62,920,793 | 1.67% |
| 2025-10-14 | 4.28 | 4.33 | 4.17 | 4.20 | 4.20 | qfq | 17,708,764 | 75,270,073 | -1.41% |
| 2025-10-13 | 4.23 | 4.26 | 4.04 | 4.26 | 4.26 | qfq | 20,271,403 | 85,072,846 | -0.93% |
| 2025-10-10 | 4.33 | 4.36 | 4.29 | 4.30 | 4.30 | qfq | 18,724,059 | 80,939,583 | -1.60% |
| 2025-10-09 | 4.43 | 4.46 | 4.36 | 4.37 | 4.37 | qfq | 22,330,087 | 98,196,049 | -2.02% |
| 2025-09-30 | 4.50 | 4.61 | 4.45 | 4.46 | 4.46 | qfq | 26,800,907 | 120,947,742 | 1.83% |
| 2025-09-29 | 4.34 | 4.41 | 4.27 | 4.38 | 4.38 | qfq | 13,644,480 | 59,432,236 | 0.46% |
| 2025-09-26 | 4.41 | 4.45 | 4.33 | 4.36 | 4.36 | qfq | 16,584,460 | 72,520,834 | -1.80% |
| 2025-09-25 | 4.43 | 4.54 | 4.37 | 4.44 | 4.44 | qfq | 25,395,911 | 113,442,864 | 0.45% |
| 2025-09-24 | 4.32 | 4.42 | 4.30 | 4.42 | 4.42 | qfq | 19,018,282 | 83,346,912 | 1.38% |
| 2025-09-23 | 4.43 | 4.44 | 4.21 | 4.36 | 4.36 | qfq | 31,274,436 | 134,523,465 | -1.58% |
| 2025-09-22 | 4.56 | 4.56 | 4.38 | 4.43 | 4.43 | qfq | 29,813,467 | 131,984,781 | -2.64% |
| 2025-09-19 | 4.77 | 4.78 | 4.51 | 4.55 | 4.55 | qfq | 37,340,188 | 171,624,818 | -4.81% |
| 2025-09-18 | 4.85 | 4.85 | 4.74 | 4.78 | 4.78 | qfq | 32,023,054 | 153,516,951 | -1.85% |
| 2025-09-17 | 4.91 | 4.92 | 4.84 | 4.87 | 4.87 | qfq | 25,513,280 | 124,050,611 | -1.42% |
| 2025-09-16 | 4.76 | 4.95 | 4.75 | 4.94 | 4.94 | qfq | 40,706,951 | 199,054,234 | 3.56% |
| 2025-09-15 | 4.85 | 4.85 | 4.75 | 4.77 | 4.77 | qfq | 22,260,969 | 106,363,200 | -1.45% |
| 2025-09-12 | 4.90 | 4.93 | 4.84 | 4.84 | 4.84 | qfq | 21,440,760 | 104,566,479 | -1.22% |
| 2025-09-11 | 4.91 | 4.91 | 4.79 | 4.90 | 4.90 | qfq | 22,564,395 | 109,395,857 | 0.41% |
| 2025-09-10 | 4.83 | 4.93 | 4.82 | 4.88 | 4.88 | qfq | 15,390,289 | 75,290,387 | 0.62% |
| 2025-09-09 | 4.91 | 4.95 | 4.82 | 4.85 | 4.85 | qfq | 18,121,080 | 88,159,402 | -1.62% |
| 2025-09-08 | 4.89 | 4.95 | 4.85 | 4.93 | 4.93 | qfq | 22,900,816 | 112,374,902 | 0.20% |
| 2025-09-05 | 4.83 | 4.92 | 4.75 | 4.92 | 4.92 | qfq | 20,243,500 | 98,085,969 | 1.86% |
| 2025-09-04 | 4.85 | 4.90 | 4.76 | 4.83 | 4.83 | qfq | 24,467,160 | 118,771,343 | 0.00% |
| 2025-09-03 | 4.96 | 5.02 | 4.82 | 4.83 | 4.83 | qfq | 24,807,700 | 121,678,790 | -2.82% |
| 2025-09-02 | 5.06 | 5.06 | 4.95 | 4.97 | 4.97 | qfq | 31,383,700 | 156,664,745 | -1.97% |
| 2025-09-01 | 4.94 | 5.08 | 4.91 | 5.07 | 5.07 | qfq | 33,569,814 | 168,441,992 | 2.42% |
| 2025-08-29 | 5.10 | 5.10 | 4.94 | 4.95 | 4.95 | qfq | 36,290,300 | 181,054,508 | -2.94% |
| 2025-08-28 | 5.10 | 5.19 | 4.86 | 5.10 | 5.10 | qfq | 73,554,525 | 369,513,802 | -1.73% |
| 2025-08-27 | 5.55 | 5.58 | 5.18 | 5.19 | 5.19 | qfq | 63,887,092 | 344,001,016 | -4.95% |
| 2025-08-26 | 5.42 | 5.55 | 5.36 | 5.46 | 5.46 | qfq | 54,627,436 | 299,964,878 | 0.37% |
| 2025-08-25 | 5.53 | 5.54 | 5.40 | 5.44 | 5.44 | qfq | 53,565,680 | 292,123,449 | -0.37% |
| 2025-08-22 | 5.30 | 5.55 | 5.27 | 5.46 | 5.46 | qfq | 76,341,500 | 414,911,441 | 3.21% |
| 2025-08-21 | 5.36 | 5.41 | 5.26 | 5.29 | 5.29 | qfq | 34,913,100 | 185,864,841 | -1.31% |
| 2025-08-20 | 5.32 | 5.36 | 5.26 | 5.36 | 5.36 | qfq | 36,853,044 | 195,765,934 | 0.00% |
| 2025-08-19 | 5.34 | 5.43 | 5.29 | 5.36 | 5.36 | qfq | 39,912,600 | 213,849,248 | -0.19% |
| 2025-08-18 | 5.28 | 5.42 | 5.26 | 5.37 | 5.37 | qfq | 44,931,452 | 241,484,764 | 1.51% |
| 2025-08-15 | 5.22 | 5.29 | 5.20 | 5.29 | 5.29 | qfq | 33,626,200 | 176,842,921 | 0.95% |
| 2025-08-14 | 5.53 | 5.54 | 5.19 | 5.24 | 5.24 | qfq | 63,137,764 | 335,900,542 | -4.38% |
| 2025-08-13 | 5.47 | 5.60 | 5.44 | 5.48 | 5.48 | qfq | 52,230,045 | 287,579,577 | -0.36% |
| 2025-08-12 | 5.57 | 5.70 | 5.48 | 5.50 | 5.50 | qfq | 64,849,745 | 359,577,271 | -2.14% |
| 2025-08-11 | 5.41 | 5.69 | 5.38 | 5.62 | 5.62 | qfq | 92,742,300 | 516,732,499 | 1.81% |
| 2025-08-08 | 5.49 | 5.87 | 5.42 | 5.52 | 5.52 | qfq | 138,607,099 | 778,152,290 | 4.15% |
| 2025-08-07 | 5.33 | 5.39 | 5.23 | 5.30 | 5.30 | qfq | 50,409,200 | 267,462,642 | -0.38% |
| 2025-08-06 | 5.30 | 5.34 | 5.24 | 5.32 | 5.32 | qfq | 44,510,200 | 235,601,646 | 0.19% |
| 2025-08-05 | 5.37 | 5.45 | 5.25 | 5.31 | 5.31 | qfq | 57,333,580 | 305,629,958 | 0.19% |
| 2025-08-04 | 5.23 | 5.31 | 5.15 | 5.30 | 5.30 | qfq | 42,804,680 | 223,890,795 | 0.00% |
| 2025-08-01 | 5.26 | 5.39 | 5.18 | 5.30 | 5.30 | qfq | 67,138,634 | 353,754,171 | -0.19% |
| 2025-07-31 | 5.21 | 5.42 | 5.19 | 5.31 | 5.31 | qfq | 106,167,959 | 563,701,586 | 1.34% |
| 2025-07-30 | 5.06 | 5.35 | 5.01 | 5.24 | 5.24 | qfq | 88,050,300 | 455,728,900 | 3.15% |
| 2025-07-29 | 5.15 | 5.15 | 5.03 | 5.08 | 5.08 | qfq | 29,456,000 | 149,156,679 | -0.78% |
| 2025-07-28 | 5.16 | 5.20 | 5.05 | 5.12 | 5.12 | qfq | 45,328,900 | 230,998,546 | -1.35% |
| 2025-07-25 | 5.01 | 5.20 | 5.00 | 5.19 | 5.19 | qfq | 80,380,398 | 412,664,802 | 3.80% |
| 2025-07-24 | 4.95 | 5.02 | 4.94 | 5.00 | 5.00 | qfq | 23,967,900 | 119,520,118 | 0.60% |
| 2025-07-23 | 4.99 | 5.02 | 4.93 | 4.97 | 4.97 | qfq | 26,125,100 | 130,189,344 | -0.40% |
| 2025-07-22 | 5.08 | 5.09 | 4.97 | 4.99 | 4.99 | qfq | 36,665,700 | 183,563,340 | -1.96% |
| 2025-07-21 | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | qfq | 28,276,500 | 143,568,517 | 0.20% |
| 2025-07-18 | 5.19 | 5.23 | 5.06 | 5.08 | 5.08 | qfq | 42,366,247 | 216,905,443 | -0.78% |
| 2025-07-17 | 5.02 | 5.13 | 4.99 | 5.12 | 5.12 | qfq | 58,569,962 | 297,318,345 | 0.99% |
| 2025-07-16 | 4.88 | 5.39 | 4.88 | 5.07 | 5.07 | qfq | 98,804,987 | 512,101,117 | 3.05% |
| 2025-07-15 | 4.88 | 4.93 | 4.82 | 4.92 | 4.92 | qfq | 31,646,987 | 154,202,181 | 0.00% |
| 2025-07-14 | 5.06 | 5.08 | 4.90 | 4.92 | 4.92 | qfq | 53,887,947 | 266,417,811 | -3.34% |
| 2025-07-11 | 5.07 | 5.11 | 4.98 | 5.09 | 5.09 | qfq | 31,718,704 | 160,493,770 | 0.59% |
| 2025-07-10 | 5.05 | 5.09 | 5.02 | 5.06 | 5.06 | qfq | 23,172,000 | 117,094,108 | 0.00% |
| 2025-07-09 | 5.08 | 5.14 | 5.04 | 5.06 | 5.06 | qfq | 37,330,744 | 189,961,829 | -0.39% |
| 2025-07-08 | 5.01 | 5.08 | 4.97 | 5.08 | 5.08 | qfq | 35,085,927 | 177,300,646 | 1.20% |
| 2025-07-07 | 4.93 | 5.08 | 4.91 | 5.02 | 5.02 | qfq | 32,552,200 | 163,035,040 | 2.24% |
| 2025-07-04 | 4.99 | 5.01 | 4.90 | 4.91 | 4.91 | qfq | 32,060,300 | 158,351,598 | -2.00% |
| 2025-07-03 | 4.88 | 5.10 | 4.88 | 5.01 | 5.01 | qfq | 54,039,500 | 271,323,220 | 2.66% |
| 2025-07-02 | 4.96 | 4.96 | 4.86 | 4.88 | 4.88 | qfq | 22,101,000 | 108,322,560 | -1.61% |
| 2025-07-01 | 5.04 | 5.04 | 4.90 | 4.96 | 4.96 | qfq | 26,987,740 | 133,903,048 | -1.39% |
| 2025-06-30 | 5.04 | 5.05 | 4.95 | 5.03 | 5.03 | qfq | 23,069,538 | 115,884,696 | 0.60% |
| 2025-06-27 | 4.99 | 5.10 | 4.96 | 5.00 | 5.00 | qfq | 30,144,100 | 151,064,157 | 0.00% |
| 2025-06-26 | 4.95 | 5.12 | 4.92 | 5.00 | 5.00 | qfq | 41,255,700 | 207,623,754 | 0.60% |
| 2025-06-25 | 4.97 | 4.97 | 4.85 | 4.97 | 4.97 | qfq | 32,221,100 | 158,544,539 | 1.02% |
| 2025-06-24 | 4.77 | 4.93 | 4.77 | 4.92 | 4.92 | qfq | 27,676,304 | 135,174,358 | 3.14% |
| 2025-06-23 | 4.66 | 4.79 | 4.62 | 4.77 | 4.77 | qfq | 18,870,900 | 89,291,692 | 1.49% |
| 2025-06-20 | 4.79 | 4.84 | 4.68 | 4.70 | 4.70 | qfq | 21,544,100 | 102,112,347 | -1.88% |
| 2025-06-19 | 4.92 | 4.94 | 4.79 | 4.79 | 4.79 | qfq | 27,241,900 | 132,251,311 | -3.04% |
| 2025-06-18 | 4.99 | 5.00 | 4.87 | 4.94 | 4.94 | qfq | 25,912,000 | 127,605,072 | -1.40% |
| 2025-06-17 | 5.10 | 5.10 | 4.98 | 5.01 | 5.01 | qfq | 33,533,100 | 168,210,707 | -1.76% |
| 2025-06-16 | 5.00 | 5.13 | 4.96 | 5.10 | 5.10 | qfq | 33,277,300 | 168,933,792 | 2.00% |
| 2025-06-13 | 5.18 | 5.21 | 4.99 | 5.00 | 5.00 | qfq | 54,700,490 | 276,601,068 | -4.94% |
| 2025-06-12 | 5.17 | 5.40 | 5.13 | 5.26 | 5.26 | qfq | 79,727,400 | 421,495,890 | 1.15% |
| 2025-06-11 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | qfq | 62,977,000 | 324,168,971 | 1.56% |
| 2025-06-10 | 5.05 | 5.18 | 4.92 | 5.12 | 5.12 | qfq | 58,237,100 | 294,945,967 | 1.39% |
| 2025-06-09 | 5.04 | 5.08 | 4.98 | 5.05 | 5.05 | qfq | 39,454,200 | 198,651,263 | 1.20% |
| 2025-06-06 | 5.03 | 5.13 | 4.96 | 4.99 | 4.99 | qfq | 48,478,700 | 244,239,864 | 1.63% |
| 2025-06-05 | 4.85 | 4.94 | 4.83 | 4.91 | 4.91 | qfq | 26,184,000 | 128,076,762 | 1.03% |
| 2025-06-04 | 4.87 | 4.91 | 4.82 | 4.86 | 4.86 | qfq | 23,104,700 | 112,424,385 | -0.41% |
| 2025-06-03 | 4.86 | 4.99 | 4.84 | 4.88 | 4.88 | qfq | 33,100,280 | 162,422,005 | 0.62% |
| 2025-05-30 | 4.96 | 5.06 | 4.85 | 4.85 | 4.85 | qfq | 50,348,900 | 247,916,670 | -4.34% |
| 2025-05-29 | 4.76 | 5.24 | 4.72 | 5.07 | 5.07 | qfq | 79,388,980 | 396,618,371 | 4.75% |
| 2025-05-28 | 4.83 | 5.00 | 4.67 | 4.84 | 4.84 | qfq | 49,216,977 | 237,139,697 | 0.21% |
| 2025-05-27 | 4.86 | 4.91 | 4.77 | 4.83 | 4.83 | qfq | 21,267,700 | 102,551,573 | -0.62% |
| 2025-05-26 | 4.73 | 4.87 | 4.73 | 4.86 | 4.86 | qfq | 23,846,280 | 114,849,480 | 2.75% |
| 2025-05-23 | 4.86 | 4.91 | 4.72 | 4.73 | 4.73 | qfq | 30,232,700 | 145,357,330 | -3.47% |
| 2025-05-22 | 4.96 | 5.10 | 4.88 | 4.90 | 4.90 | qfq | 31,218,800 | 154,899,798 | -1.61% |
| 2025-05-21 | 5.12 | 5.12 | 4.95 | 4.98 | 4.98 | qfq | 38,412,840 | 192,128,074 | -3.30% |
| 2025-05-20 | 5.01 | 5.17 | 4.95 | 5.15 | 5.15 | qfq | 39,363,402 | 200,816,592 | 2.39% |
| 2025-05-19 | 4.97 | 5.04 | 4.90 | 5.03 | 5.03 | qfq | 24,418,900 | 121,634,123 | 1.21% |
| 2025-05-16 | 4.95 | 5.04 | 4.89 | 4.97 | 4.97 | qfq | 20,859,980 | 104,226,910 | -0.40% |
| 2025-05-15 | 5.15 | 5.16 | 4.98 | 4.99 | 4.99 | qfq | 29,287,000 | 147,307,677 | -3.11% |
| 2025-05-14 | 5.10 | 5.16 | 5.02 | 5.15 | 5.15 | qfq | 30,339,660 | 154,602,706 | 0.59% |
| 2025-05-13 | 5.21 | 5.26 | 5.09 | 5.12 | 5.12 | qfq | 39,901,800 | 206,311,389 | 0.20% |
| 2025-05-12 | 5.11 | 5.13 | 5.06 | 5.11 | 5.11 | qfq | 26,173,500 | 133,168,176 | 1.39% |
| 2025-05-09 | 5.15 | 5.18 | 5.03 | 5.04 | 5.04 | qfq | 33,040,900 | 167,644,305 | -3.08% |
| 2025-05-08 | 5.10 | 5.26 | 5.05 | 5.20 | 5.20 | qfq | 47,336,800 | 245,321,046 | 1.56% |
| 2025-05-07 | 5.26 | 5.33 | 4.98 | 5.12 | 5.12 | qfq | 61,548,426 | 315,834,713 | 1.19% |
| 2025-05-06 | 5.01 | 5.07 | 4.92 | 5.06 | 5.06 | qfq | 37,177,020 | 186,529,346 | 3.27% |
| 2025-04-30 | 4.75 | 4.96 | 4.75 | 4.90 | 4.90 | qfq | 32,800,600 | 160,397,654 | 2.94% |
| 2025-04-29 | 4.65 | 4.85 | 4.58 | 4.76 | 4.76 | qfq | 27,371,100 | 130,348,816 | 1.49% |
| 2025-04-28 | 4.68 | 4.76 | 4.60 | 4.69 | 4.69 | qfq | 26,789,031 | 125,177,728 | -0.64% |
| 2025-04-25 | 4.73 | 4.81 | 4.72 | 4.72 | 4.72 | qfq | 22,308,400 | 106,108,282 | 0.21% |
| 2025-04-24 | 4.91 | 4.94 | 4.70 | 4.71 | 4.71 | qfq | 40,007,300 | 191,119,196 | -4.66% |
| 2025-04-23 | 4.94 | 5.02 | 4.92 | 4.94 | 4.94 | qfq | 28,648,100 | 142,165,110 | 0.41% |
| 2025-04-22 | 4.95 | 5.08 | 4.90 | 4.92 | 4.92 | qfq | 30,910,600 | 153,025,842 | -2.19% |
| 2025-04-21 | 4.90 | 5.03 | 4.85 | 5.03 | 5.03 | qfq | 32,885,269 | 163,565,898 | 2.44% |
| 2025-04-18 | 4.95 | 5.01 | 4.86 | 4.91 | 4.91 | qfq | 30,962,855 | 152,340,220 | -1.41% |
| 2025-04-17 | 5.00 | 5.14 | 4.91 | 4.98 | 4.98 | qfq | 39,538,500 | 198,108,293 | -1.39% |
| 2025-04-16 | 5.20 | 5.20 | 4.96 | 5.05 | 5.05 | qfq | 60,152,620 | 304,656,407 | -3.99% |
| 2025-04-15 | 4.93 | 5.70 | 4.93 | 5.26 | 5.26 | qfq | 104,181,675 | 552,761,061 | 6.26% |
| 2025-04-14 | 4.99 | 5.12 | 4.93 | 4.95 | 4.95 | qfq | 42,415,919 | 211,996,319 | 2.70% |
| 2025-04-11 | 4.86 | 4.94 | 4.76 | 4.82 | 4.82 | qfq | 40,863,284 | 198,274,965 | -0.82% |
| 2025-04-10 | 4.84 | 5.06 | 4.83 | 4.86 | 4.86 | qfq | 66,867,700 | 330,485,542 | 4.29% |
| 2025-04-09 | 4.46 | 4.74 | 4.02 | 4.66 | 4.66 | qfq | 78,255,040 | 346,169,536 | 4.95% |
| 2025-04-08 | 4.13 | 4.52 | 4.13 | 4.44 | 4.44 | qfq | 79,665,760 | 352,106,248 | 7.77% |
| 2025-04-07 | 4.75 | 4.83 | 4.12 | 4.12 | 4.12 | qfq | 68,202,820 | 298,477,364 | -20.00% |
| 2025-04-03 | 5.08 | 5.21 | 5.07 | 5.15 | 5.15 | qfq | 23,615,100 | 121,844,091 | -0.39% |
| 2025-04-02 | 5.18 | 5.29 | 5.14 | 5.17 | 5.17 | qfq | 26,680,260 | 138,960,678 | 0.58% |
| 2025-04-01 | 5.35 | 5.39 | 5.11 | 5.14 | 5.14 | qfq | 39,678,100 | 207,846,793 | -3.75% |
| 2025-03-31 | 5.48 | 5.48 | 5.20 | 5.34 | 5.34 | qfq | 49,493,520 | 262,921,380 | -5.15% |
| 2025-03-28 | 5.50 | 5.85 | 5.36 | 5.63 | 5.63 | qfq | 67,152,942 | 375,751,679 | 1.44% |
| 2025-03-27 | 5.58 | 5.64 | 5.41 | 5.55 | 5.55 | qfq | 36,472,280 | 201,327,338 | -1.07% |
| 2025-03-26 | 5.59 | 5.70 | 5.55 | 5.61 | 5.61 | qfq | 27,345,300 | 154,040,913 | 0.18% |
| 2025-03-25 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | qfq | 44,807,014 | 255,022,595 | -5.72% |
| 2025-03-24 | 6.25 | 6.26 | 5.60 | 5.94 | 5.94 | qfq | 71,075,038 | 417,890,712 | -4.50% |
| 2025-03-21 | 6.27 | 6.48 | 6.20 | 6.22 | 6.22 | qfq | 55,731,060 | 352,275,697 | 0.16% |
| 2025-03-20 | 6.27 | 6.34 | 6.19 | 6.21 | 6.21 | qfq | 35,992,200 | 225,183,584 | -0.64% |
| 2025-03-19 | 6.31 | 6.36 | 6.17 | 6.25 | 6.25 | qfq | 43,782,240 | 272,900,625 | -2.65% |
| 2025-03-18 | 6.49 | 6.62 | 6.38 | 6.42 | 6.42 | qfq | 63,112,753 | 410,243,875 | 0.63% |
| 2025-03-17 | 6.34 | 6.44 | 6.21 | 6.38 | 6.38 | qfq | 56,712,002 | 357,396,153 | 1.11% |
| 2025-03-14 | 6.24 | 6.33 | 6.18 | 6.31 | 6.31 | qfq | 48,734,001 | 306,048,753 | 1.12% |
| 2025-03-13 | 6.36 | 6.41 | 6.16 | 6.24 | 6.24 | qfq | 73,028,080 | 457,211,346 | -4.00% |
| 2025-03-12 | 6.60 | 6.87 | 6.48 | 6.50 | 6.50 | qfq | 109,981,832 | 737,335,872 | 2.20% |
| 2025-03-11 | 6.17 | 6.38 | 6.16 | 6.36 | 6.36 | qfq | 44,433,160 | 279,996,745 | 0.16% |
| 2025-03-10 | 6.43 | 6.51 | 6.25 | 6.35 | 6.35 | qfq | 66,175,682 | 420,549,609 | -3.05% |
| 2025-03-07 | 6.65 | 6.95 | 6.45 | 6.55 | 6.55 | qfq | 101,922,677 | 682,630,707 | -3.11% |
| 2025-03-06 | 6.36 | 6.82 | 6.33 | 6.76 | 6.76 | qfq | 116,433,032 | 772,665,890 | 6.96% |
| 2025-03-05 | 6.44 | 6.49 | 6.23 | 6.32 | 6.32 | qfq | 58,960,128 | 373,284,702 | -0.16% |
| 2025-03-04 | 6.05 | 6.44 | 5.95 | 6.33 | 6.33 | qfq | 72,484,413 | 450,914,188 | 2.59% |
| 2025-03-03 | 6.54 | 6.63 | 6.00 | 6.17 | 6.17 | qfq | 109,368,637 | 685,793,796 | -6.66% |
| 2025-02-28 | 7.06 | 7.06 | 6.50 | 6.61 | 6.61 | qfq | 115,665,741 | 784,746,400 | -7.94% |
| 2025-02-27 | 6.75 | 7.18 | 6.64 | 7.18 | 7.18 | qfq | 171,355,728 | 1,197,196,547 | 3.76% |
| 2025-02-26 | 6.64 | 7.38 | 6.63 | 6.92 | 6.92 | qfq | 177,228,318 | 1,243,968,672 | 5.17% |
| 2025-02-25 | 6.60 | 6.75 | 6.51 | 6.58 | 6.58 | qfq | 84,780,376 | 559,925,301 | -3.09% |
| 2025-02-24 | 6.70 | 6.88 | 6.45 | 6.79 | 6.79 | qfq | 127,813,587 | 852,485,347 | 0.15% |
| 2025-02-21 | 6.69 | 6.88 | 6.51 | 6.78 | 6.78 | qfq | 130,623,585 | 877,635,840 | 0.59% |
| 2025-02-20 | 6.73 | 7.03 | 6.63 | 6.74 | 6.74 | qfq | 125,097,926 | 851,298,401 | -1.46% |
| 2025-02-19 | 6.64 | 6.89 | 6.57 | 6.84 | 6.84 | qfq | 154,696,816 | 1,039,578,073 | 5.07% |
| 2025-02-18 | 6.92 | 7.18 | 6.44 | 6.51 | 6.51 | qfq | 186,827,117 | 1,262,559,932 | -8.31% |
| 2025-02-17 | 6.93 | 7.68 | 6.93 | 7.10 | 7.10 | qfq | 233,709,712 | 1,687,283,859 | -4.70% |
| 2025-02-14 | 8.12 | 8.67 | 7.41 | 7.45 | 7.45 | qfq | 376,185,645 | 3,027,553,063 | -5.46% |
| 2025-02-13 | 6.69 | 7.88 | 6.65 | 7.88 | 7.88 | qfq | 253,841,717 | 1,924,611,039 | 19.94% |
| 2025-02-12 | 6.54 | 6.73 | 6.41 | 6.57 | 6.57 | qfq | 153,508,908 | 1,009,094,088 | -2.67% |
| 2025-02-11 | 6.50 | 7.05 | 6.20 | 6.75 | 6.75 | qfq | 237,040,631 | 1,561,059,735 | 5.30% |
| 2025-02-10 | 5.98 | 6.48 | 5.85 | 6.41 | 6.41 | qfq | 183,106,350 | 1,141,363,728 | 5.95% |
| 2025-02-07 | 5.80 | 6.27 | 5.73 | 6.05 | 6.05 | qfq | 194,711,540 | 1,160,790,686 | 1.17% |
| 2025-02-06 | 5.68 | 6.14 | 5.61 | 5.98 | 5.98 | qfq | 183,930,504 | 1,071,302,882 | 8.33% |
| 2025-02-05 | 5.60 | 5.80 | 5.42 | 5.52 | 5.52 | qfq | 121,148,797 | 674,478,433 | 4.15% |
| 2025-01-27 | 5.62 | 5.85 | 5.29 | 5.30 | 5.30 | qfq | 119,866,067 | 665,714,927 | -3.28% |
| 2025-01-24 | 5.15 | 5.59 | 5.04 | 5.48 | 5.48 | qfq | 143,364,615 | 764,918,206 | 6.41% |
| 2025-01-23 | 5.48 | 5.58 | 5.13 | 5.15 | 5.15 | qfq | 132,404,008 | 714,901,690 | -3.38% |
| 2025-01-22 | 5.65 | 5.71 | 5.30 | 5.33 | 5.33 | qfq | 148,824,394 | 807,628,157 | -10.12% |
| 2025-01-21 | 5.29 | 6.21 | 5.11 | 5.93 | 5.93 | qfq | 251,348,222 | 1,421,801,441 | 12.10% |
| 2025-01-20 | 5.52 | 5.78 | 5.23 | 5.29 | 5.29 | qfq | 177,735,866 | 967,056,778 | 0.19% |
| 2025-01-17 | 5.93 | 5.99 | 5.24 | 5.28 | 5.28 | qfq | 234,168,420 | 1,296,599,196 | -13.44% |
| 2025-01-16 | 6.15 | 6.88 | 5.97 | 6.10 | 6.10 | qfq | 331,922,769 | 2,118,432,719 | -1.45% |
| 2025-01-15 | 6.10 | 6.19 | 5.71 | 6.19 | 6.19 | qfq | 211,503,079 | 1,260,814,916 | 19.96% |
| 2025-01-14 | 4.51 | 5.16 | 4.40 | 5.16 | 5.16 | qfq | 101,117,720 | 492,071,202 | 20.00% |
| 2025-01-13 | 4.24 | 4.34 | 4.10 | 4.30 | 4.30 | qfq | 48,581,359 | 205,853,515 | -0.23% |
| 2025-01-10 | 4.55 | 4.65 | 4.30 | 4.31 | 4.31 | qfq | 79,915,500 | 358,074,510 | -6.10% |
| 2025-01-09 | 4.46 | 4.77 | 4.38 | 4.59 | 4.59 | qfq | 116,993,770 | 537,726,621 | 3.85% |
| 2025-01-08 | 4.37 | 4.46 | 4.20 | 4.42 | 4.42 | qfq | 78,839,174 | 342,359,409 | 0.00% |
| 2025-01-07 | 4.22 | 4.42 | 4.13 | 4.42 | 4.42 | qfq | 77,132,480 | 330,726,234 | 6.51% |
| 2025-01-06 | 4.20 | 4.29 | 4.05 | 4.15 | 4.15 | qfq | 79,495,815 | 330,611,072 | -5.03% |
| 2025-01-03 | 4.74 | 4.78 | 4.35 | 4.37 | 4.37 | qfq | 66,074,871 | 296,342,627 | -7.61% |
| 2025-01-02 | 4.72 | 4.87 | 4.60 | 4.73 | 4.73 | qfq | 61,195,158 | 290,477,886 | -0.21% |
| 2024-12-31 | 5.12 | 5.16 | 4.73 | 4.74 | 4.74 | qfq | 72,429,268 | 353,334,603 | -6.51% |
| 2024-12-30 | 5.10 | 5.21 | 4.97 | 5.07 | 5.07 | qfq | 65,086,211 | 329,572,295 | -1.55% |
| 2024-12-27 | 5.25 | 5.40 | 5.14 | 5.15 | 5.15 | qfq | 70,127,459 | 369,729,998 | -1.72% |
| 2024-12-26 | 5.23 | 5.35 | 5.21 | 5.24 | 5.24 | qfq | 66,686,447 | 351,219,533 | 0.38% |
| 2024-12-25 | 5.51 | 5.54 | 5.05 | 5.22 | 5.22 | qfq | 98,363,628 | 512,841,417 | -5.95% |
| 2024-12-24 | 5.74 | 5.82 | 5.43 | 5.55 | 5.55 | qfq | 104,279,394 | 578,043,952 | -3.98% |
| 2024-12-23 | 6.45 | 6.49 | 5.70 | 5.78 | 5.78 | qfq | 137,324,069 | 820,842,437 | -12.56% |
| 2024-12-20 | 6.43 | 6.78 | 6.30 | 6.61 | 6.61 | qfq | 121,871,017 | 800,665,723 | -0.15% |
| 2024-12-19 | 6.29 | 6.89 | 6.29 | 6.62 | 6.62 | qfq | 147,048,116 | 973,505,412 | 5.25% |
| 2024-12-18 | 6.24 | 6.48 | 6.16 | 6.29 | 6.29 | qfq | 107,066,121 | 678,181,726 | -0.32% |
| 2024-12-17 | 6.41 | 6.83 | 6.22 | 6.31 | 6.31 | qfq | 122,404,105 | 798,203,491 | -2.92% |
| 2024-12-16 | 6.82 | 6.97 | 6.39 | 6.50 | 6.50 | qfq | 159,861,660 | 1,060,713,070 | -7.14% |
| 2024-12-13 | 6.66 | 7.50 | 6.62 | 7.00 | 7.00 | qfq | 234,203,832 | 1,665,632,423 | 1.89% |
| 2024-12-12 | 7.21 | 7.46 | 6.75 | 6.87 | 6.87 | qfq | 243,847,139 | 1,704,865,986 | -8.28% |
| 2024-12-11 | 7.46 | 8.35 | 6.91 | 7.49 | 7.49 | qfq | 313,118,499 | 2,326,043,881 | -3.97% |
| 2024-12-10 | 8.80 | 9.33 | 7.61 | 7.80 | 7.80 | qfq | 404,616,649 | 3,424,336,370 | -3.23% |
| 2024-12-09 | 7.29 | 8.06 | 6.96 | 8.06 | 8.06 | qfq | 412,870,951 | 3,054,236,478 | 19.94% |
| 2024-12-06 | 6.22 | 6.72 | 6.09 | 6.72 | 6.72 | qfq | 204,191,832 | 1,346,651,663 | 20.00% |
| 2024-12-05 | 4.74 | 5.60 | 4.74 | 5.60 | 5.60 | qfq | 141,173,494 | 750,418,578 | 19.91% |
| 2024-12-04 | 4.88 | 4.94 | 4.64 | 4.67 | 4.67 | qfq | 81,705,014 | 389,979,278 | -6.41% |
| 2024-12-03 | 4.91 | 5.28 | 4.82 | 4.99 | 4.99 | qfq | 109,863,178 | 554,950,543 | 1.01% |
| 2024-12-02 | 4.73 | 5.00 | 4.65 | 4.94 | 4.94 | qfq | 94,420,550 | 458,459,508 | 4.44% |
| 2024-11-29 | 4.56 | 4.87 | 4.51 | 4.73 | 4.73 | qfq | 89,302,103 | 417,300,970 | 2.38% |
| 2024-11-28 | 4.68 | 4.94 | 4.61 | 4.62 | 4.62 | qfq | 89,720,900 | 426,989,634 | 1.09% |
| 2024-11-27 | 4.32 | 4.57 | 4.18 | 4.57 | 4.57 | qfq | 72,392,308 | 317,501,767 | 2.70% |
| 2024-11-26 | 4.50 | 4.68 | 4.42 | 4.45 | 4.45 | qfq | 69,444,116 | 314,366,594 | -2.41% |
| 2024-11-25 | 4.63 | 4.72 | 4.30 | 4.56 | 4.56 | qfq | 97,895,728 | 437,778,710 | -2.77% |
| 2024-11-22 | 4.82 | 5.19 | 4.61 | 4.69 | 4.69 | qfq | 129,593,067 | 639,086,914 | -5.63% |
| 2024-11-21 | 5.21 | 5.39 | 4.95 | 4.97 | 4.97 | qfq | 164,953,196 | 846,362,820 | -7.45% |
| 2024-11-20 | 4.95 | 5.84 | 4.85 | 5.37 | 5.37 | qfq | 230,998,017 | 1,218,242,757 | 5.29% |
| 2024-11-19 | 4.51 | 5.28 | 4.51 | 5.10 | 5.10 | qfq | 201,312,083 | 988,385,291 | 3.87% |
| 2024-11-18 | 5.09 | 5.48 | 4.78 | 4.91 | 4.91 | qfq | 287,855,453 | 1,469,603,938 | 3.81% |
| 2024-11-15 | 3.90 | 4.73 | 3.90 | 4.73 | 4.73 | qfq | 165,748,022 | 757,306,389 | 20.05% |
| 2024-11-14 | 4.12 | 4.15 | 3.92 | 3.94 | 3.94 | qfq | 36,707,535 | 147,817,000 | -5.06% |
| 2024-11-13 | 4.07 | 4.22 | 4.03 | 4.15 | 4.15 | qfq | 43,773,803 | 181,196,254 | 1.47% |
| 2024-11-12 | 4.27 | 4.32 | 4.01 | 4.09 | 4.09 | qfq | 62,726,375 | 260,084,479 | -5.76% |
| 2024-11-11 | 4.18 | 4.37 | 4.10 | 4.34 | 4.34 | qfq | 68,860,520 | 290,479,294 | 2.36% |
| 2024-11-08 | 4.32 | 4.45 | 4.20 | 4.24 | 4.24 | qfq | 98,047,723 | 424,197,935 | -5.15% |
| 2024-11-07 | 4.20 | 4.59 | 4.12 | 4.47 | 4.47 | qfq | 97,011,110 | 427,145,257 | 4.44% |
| 2024-11-06 | 4.18 | 4.42 | 4.10 | 4.28 | 4.28 | qfq | 95,210,737 | 407,878,528 | 1.42% |
| 2024-11-05 | 4.02 | 4.30 | 4.02 | 4.22 | 4.22 | qfq | 90,611,301 | 373,782,410 | 3.43% |
| 2024-11-04 | 3.75 | 4.40 | 3.74 | 4.08 | 4.08 | qfq | 80,664,774 | 330,268,839 | 7.94% |
| 2024-11-01 | 4.10 | 4.22 | 3.76 | 3.78 | 3.78 | qfq | 83,086,082 | 325,943,489 | -8.25% |
| 2024-10-31 | 3.82 | 4.22 | 3.76 | 4.12 | 4.12 | qfq | 94,999,686 | 384,931,487 | 7.29% |
| 2024-10-30 | 3.73 | 3.89 | 3.66 | 3.84 | 3.84 | qfq | 44,725,166 | 169,221,353 | 1.59% |
| 2024-10-29 | 4.03 | 4.09 | 3.78 | 3.78 | 3.78 | qfq | 57,295,292 | 222,091,329 | -4.79% |
| 2024-10-28 | 3.65 | 3.99 | 3.65 | 3.97 | 3.97 | qfq | 72,325,788 | 279,047,945 | 7.88% |
| 2024-10-25 | 3.63 | 3.77 | 3.63 | 3.68 | 3.68 | qfq | 47,063,339 | 173,666,657 | -0.81% |
| 2024-10-24 | 3.75 | 3.78 | 3.63 | 3.71 | 3.71 | qfq | 44,958,738 | 166,567,084 | -3.89% |
| 2024-10-23 | 4.10 | 4.17 | 3.84 | 3.86 | 3.86 | qfq | 71,047,737 | 278,994,752 | -3.50% |
| 2024-10-22 | 3.80 | 4.14 | 3.80 | 4.00 | 4.00 | qfq | 102,078,694 | 410,472,407 | 3.09% |
| 2024-10-21 | 3.61 | 4.00 | 3.60 | 3.88 | 3.88 | qfq | 99,160,901 | 373,698,930 | 5.15% |
| 2024-10-18 | 3.65 | 3.79 | 3.47 | 3.69 | 3.69 | qfq | 74,929,225 | 270,907,279 | 1.10% |
| 2024-10-17 | 3.54 | 3.80 | 3.54 | 3.65 | 3.65 | qfq | 71,730,700 | 261,766,525 | 3.69% |
| 2024-10-16 | 3.48 | 3.64 | 3.40 | 3.52 | 3.52 | qfq | 49,535,182 | 175,586,167 | -0.56% |
| 2024-10-15 | 3.42 | 3.69 | 3.36 | 3.54 | 3.54 | qfq | 66,769,104 | 236,621,398 | 2.31% |
| 2024-10-14 | 3.31 | 3.46 | 3.27 | 3.46 | 3.46 | qfq | 48,348,605 | 163,111,239 | 4.85% |
| 2024-10-11 | 3.50 | 3.53 | 3.22 | 3.30 | 3.30 | qfq | 59,154,462 | 197,883,769 | -7.82% |
| 2024-10-10 | 3.56 | 3.76 | 3.50 | 3.58 | 3.58 | qfq | 60,070,641 | 217,202,882 | 1.99% |
| 2024-10-09 | 4.05 | 4.06 | 3.51 | 3.51 | 3.51 | qfq | 109,112,980 | 415,290,880 | -20.05% |
| 2024-10-08 | 4.70 | 4.72 | 4.01 | 4.39 | 4.39 | qfq | 145,960,142 | 636,861,275 | 11.14% |
| 2024-09-30 | 3.50 | 4.06 | 3.42 | 3.95 | 3.95 | qfq | 162,585,090 | 610,683,713 | 13.51% |
| 2024-09-27 | 3.24 | 3.70 | 3.18 | 3.48 | 3.48 | qfq | 150,356,823 | 510,385,186 | 3.26% |
| 2024-09-26 | 3.13 | 3.45 | 3.09 | 3.37 | 3.37 | qfq | 170,752,608 | 561,022,352 | 10.13% |
| 2024-09-25 | 2.56 | 3.06 | 2.56 | 3.06 | 3.06 | qfq | 103,884,845 | 305,756,804 | 20.00% |
| 2024-09-24 | 2.47 | 2.58 | 2.47 | 2.55 | 2.55 | qfq | 32,088,837 | 80,989,726 | 2.82% |
| 2024-09-23 | 2.46 | 2.51 | 2.44 | 2.48 | 2.48 | qfq | 22,751,340 | 56,301,919 | -0.40% |
| 2024-09-20 | 2.48 | 2.60 | 2.43 | 2.49 | 2.49 | qfq | 37,267,800 | 93,526,782 | 1.22% |
| 2024-09-19 | 2.37 | 2.49 | 2.32 | 2.46 | 2.46 | qfq | 33,824,100 | 82,200,350 | 4.24% |
| 2024-09-18 | 2.43 | 2.46 | 2.34 | 2.36 | 2.36 | qfq | 38,497,700 | 91,781,668 | -5.60% |
| 2024-09-13 | 2.36 | 2.65 | 2.32 | 2.50 | 2.50 | qfq | 66,330,903 | 165,942,846 | 6.38% |
| 2024-09-12 | 2.40 | 2.42 | 2.34 | 2.35 | 2.35 | qfq | 18,090,900 | 42,906,192 | -1.26% |
| 2024-09-11 | 2.43 | 2.48 | 2.35 | 2.38 | 2.38 | qfq | 22,448,570 | 53,812,342 | -1.65% |
| 2024-09-10 | 2.46 | 2.48 | 2.38 | 2.42 | 2.42 | qfq | 28,405,800 | 68,582,782 | -2.02% |
| 2024-09-09 | 2.48 | 2.51 | 2.44 | 2.47 | 2.47 | qfq | 25,408,700 | 62,772,266 | -0.80% |
| 2024-09-06 | 2.45 | 2.50 | 2.41 | 2.49 | 2.49 | qfq | 37,834,300 | 92,870,134 | 1.63% |
| 2024-09-05 | 2.40 | 2.52 | 2.38 | 2.45 | 2.45 | qfq | 40,776,560 | 98,997,368 | 1.24% |
| 2024-09-04 | 2.46 | 2.53 | 2.37 | 2.42 | 2.42 | qfq | 49,803,746 | 122,102,647 | 0.00% |
| 2024-09-03 | 2.38 | 2.57 | 2.34 | 2.42 | 2.42 | qfq | 64,693,741 | 158,053,378 | 3.42% |
| 2024-09-02 | 2.46 | 2.49 | 2.34 | 2.34 | 2.34 | qfq | 80,215,380 | 192,599,497 | -8.24% |
| 2024-08-30 | 2.17 | 2.60 | 2.16 | 2.55 | 2.55 | qfq | 107,251,455 | 269,516,157 | 17.51% |
| 2024-08-29 | 2.14 | 2.20 | 2.10 | 2.17 | 2.17 | qfq | 15,576,100 | 33,792,542 | 3.33% |
| 2024-08-28 | 2.06 | 2.12 | 2.05 | 2.10 | 2.10 | qfq | 9,906,042 | 20,735,432 | 0.96% |
| 2024-08-27 | 2.15 | 2.16 | 2.06 | 2.08 | 2.08 | qfq | 11,895,200 | 24,966,107 | -2.80% |
| 2024-08-26 | 2.10 | 2.17 | 2.10 | 2.14 | 2.14 | qfq | 13,233,000 | 28,270,014 | -0.47% |
| 2024-08-23 | 2.24 | 2.27 | 2.15 | 2.15 | 2.15 | qfq | 17,004,500 | 36,970,927 | -4.44% |
| 2024-08-22 | 2.24 | 2.32 | 2.22 | 2.25 | 2.25 | qfq | 16,805,422 | 37,922,592 | 0.00% |
| 2024-08-21 | 2.33 | 2.34 | 2.25 | 2.25 | 2.25 | qfq | 24,462,500 | 55,727,862 | -3.85% |
| 2024-08-20 | 2.47 | 2.47 | 2.32 | 2.34 | 2.34 | qfq | 32,520,172 | 76,907,079 | -4.49% |
| 2024-08-19 | 2.32 | 2.53 | 2.30 | 2.45 | 2.45 | qfq | 42,281,900 | 102,789,429 | 4.26% |
| 2024-08-16 | 2.41 | 2.42 | 2.34 | 2.35 | 2.35 | qfq | 28,601,672 | 67,893,444 | -3.29% |
| 2024-08-15 | 2.30 | 2.44 | 2.29 | 2.43 | 2.43 | qfq | 47,325,998 | 113,327,474 | 4.29% |
| 2024-08-14 | 2.27 | 2.41 | 2.24 | 2.33 | 2.33 | qfq | 37,826,100 | 88,750,966 | 4.02% |
| 2024-08-13 | 2.22 | 2.27 | 2.16 | 2.24 | 2.24 | qfq | 16,248,500 | 36,006,591 | 0.90% |
| 2024-08-12 | 2.25 | 2.30 | 2.19 | 2.22 | 2.22 | qfq | 23,667,740 | 52,959,223 | -1.33% |
| 2024-08-09 | 2.35 | 2.48 | 2.25 | 2.25 | 2.25 | qfq | 38,517,443 | 90,787,132 | -3.85% |
| 2024-08-08 | 2.32 | 2.34 | 2.23 | 2.34 | 2.34 | qfq | 38,816,182 | 88,862,398 | 0.86% |
| 2024-08-07 | 2.35 | 2.40 | 2.20 | 2.32 | 2.32 | qfq | 57,021,780 | 130,464,920 | 0.43% |
| 2024-08-06 | 2.06 | 2.43 | 2.06 | 2.31 | 2.31 | qfq | 82,978,409 | 185,589,491 | 13.24% |
| 2024-08-05 | 2.14 | 2.15 | 2.04 | 2.04 | 2.04 | qfq | 28,937,329 | 60,719,844 | -5.99% |
| 2024-08-02 | 2.10 | 2.22 | 2.09 | 2.17 | 2.17 | qfq | 37,910,380 | 81,406,856 | 2.36% |
| 2024-08-01 | 2.08 | 2.13 | 2.07 | 2.12 | 2.12 | qfq | 22,994,500 | 48,349,024 | 0.95% |
| 2024-07-31 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | qfq | 24,695,700 | 51,313,458 | 2.94% |
| 2024-07-30 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | qfq | 20,857,000 | 42,551,961 | 2.00% |
| 2024-07-29 | 2.00 | 2.04 | 1.96 | 2.00 | 2.00 | qfq | 21,925,500 | 43,920,546 | -0.50% |
| 2024-07-26 | 2.02 | 2.04 | 1.92 | 2.01 | 2.01 | qfq | 33,616,039 | 66,576,004 | 2.03% |
| 2024-07-25 | 1.84 | 2.13 | 1.83 | 1.97 | 1.97 | qfq | 34,911,200 | 69,519,947 | 5.35% |
| 2024-07-24 | 1.92 | 1.94 | 1.85 | 1.87 | 1.87 | qfq | 16,299,400 | 30,814,310 | -2.60% |
| 2024-07-23 | 1.96 | 2.00 | 1.91 | 1.92 | 1.92 | qfq | 14,248,740 | 27,819,714 | -3.03% |
| 2024-07-22 | 1.92 | 1.98 | 1.90 | 1.98 | 1.98 | qfq | 18,770,327 | 36,440,003 | 2.59% |
| 2024-07-19 | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | qfq | 15,511,900 | 30,070,855 | 0.52% |
| 2024-07-18 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | qfq | 19,572,500 | 37,579,944 | -2.54% |
| 2024-07-17 | 2.00 | 2.03 | 1.96 | 1.97 | 1.97 | qfq | 16,316,900 | 32,487,115 | -1.50% |
| 2024-07-16 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | qfq | 18,021,600 | 35,883,368 | -0.50% |
| 2024-07-15 | 2.09 | 2.09 | 2.00 | 2.01 | 2.01 | qfq | 27,068,285 | 54,955,562 | -4.74% |
| 2024-07-12 | 2.16 | 2.21 | 2.10 | 2.11 | 2.11 | qfq | 32,762,565 | 70,542,853 | -2.76% |
| 2024-07-11 | 2.18 | 2.20 | 2.13 | 2.17 | 2.17 | qfq | 39,602,587 | 85,662,536 | 0.46% |
| 2024-07-10 | 2.08 | 2.23 | 2.05 | 2.16 | 2.16 | qfq | 53,112,551 | 112,657,874 | 0.47% |
| 2024-07-09 | 2.21 | 2.26 | 2.06 | 2.15 | 2.15 | qfq | 63,377,698 | 135,138,613 | -4.44% |
| 2024-07-08 | 2.15 | 2.28 | 2.13 | 2.25 | 2.25 | qfq | 79,645,553 | 173,919,019 | -2.60% |
| 2024-07-05 | 1.99 | 2.36 | 1.92 | 2.31 | 2.31 | qfq | 93,944,380 | 212,083,729 | 17.26% |
| 2024-07-04 | 2.09 | 2.12 | 1.96 | 1.97 | 1.97 | qfq | 22,268,919 | 44,811,155 | -7.08% |
| 2024-07-03 | 2.10 | 2.16 | 2.06 | 2.12 | 2.12 | qfq | 17,163,600 | 36,346,721 | 0.95% |
| 2024-07-02 | 2.01 | 2.14 | 2.01 | 2.10 | 2.10 | qfq | 20,259,900 | 42,522,932 | 3.96% |
| 2024-07-01 | 2.05 | 2.07 | 1.97 | 2.02 | 2.02 | qfq | 15,504,500 | 31,179,806 | -2.42% |
| 2024-06-28 | 2.06 | 2.12 | 2.05 | 2.07 | 2.07 | qfq | 15,972,200 | 33,244,297 | 0.00% |
| 2024-06-27 | 2.05 | 2.14 | 2.03 | 2.07 | 2.07 | qfq | 20,791,800 | 43,554,297 | 0.98% |
| 2024-06-26 | 1.94 | 2.06 | 1.90 | 2.05 | 2.05 | qfq | 21,249,160 | 42,288,368 | 6.77% |
| 2024-06-25 | 1.97 | 2.01 | 1.90 | 1.92 | 1.92 | qfq | 17,326,080 | 33,511,281 | -3.03% |
| 2024-06-24 | 2.02 | 2.05 | 1.96 | 1.98 | 1.98 | qfq | 14,958,700 | 29,840,037 | -3.88% |
| 2024-06-21 | 2.12 | 2.15 | 2.06 | 2.06 | 2.06 | qfq | 15,270,400 | 31,935,293 | -3.74% |
| 2024-06-20 | 2.13 | 2.21 | 2.07 | 2.14 | 2.14 | qfq | 25,071,080 | 53,578,439 | 0.47% |
| 2024-06-19 | 2.17 | 2.20 | 2.12 | 2.13 | 2.13 | qfq | 12,380,100 | 26,576,021 | -1.84% |
| 2024-06-18 | 2.07 | 2.19 | 2.07 | 2.17 | 2.17 | qfq | 13,204,800 | 28,107,066 | 3.83% |
| 2024-06-17 | 2.12 | 2.17 | 2.08 | 2.09 | 2.09 | qfq | 10,581,960 | 22,240,428 | -2.79% |
| 2024-06-14 | 2.17 | 2.20 | 2.12 | 2.15 | 2.15 | qfq | 10,820,660 | 23,282,143 | -0.92% |
| 2024-06-13 | 2.22 | 2.26 | 2.15 | 2.17 | 2.17 | qfq | 15,085,500 | 33,042,508 | -2.25% |
| 2024-06-12 | 2.12 | 2.23 | 2.11 | 2.22 | 2.22 | qfq | 19,110,009 | 41,830,379 | 5.71% |
| 2024-06-11 | 2.04 | 2.11 | 1.96 | 2.10 | 2.10 | qfq | 24,893,109 | 51,212,666 | 3.45% |
| 2024-06-07 | 2.03 | 2.13 | 1.97 | 2.03 | 2.03 | qfq | 27,739,700 | 56,288,007 | 2.01% |
| 2024-06-06 | 2.13 | 2.19 | 1.94 | 1.99 | 1.99 | qfq | 30,230,804 | 60,932,211 | -7.44% |
| 2024-06-05 | 2.22 | 2.22 | 2.13 | 2.15 | 2.15 | qfq | 17,477,620 | 37,906,605 | -2.71% |
| 2024-06-04 | 2.30 | 2.31 | 2.20 | 2.21 | 2.21 | qfq | 18,599,971 | 41,480,210 | -4.74% |
| 2024-06-03 | 2.39 | 2.43 | 2.31 | 2.32 | 2.32 | qfq | 13,443,200 | 31,783,898 | -3.33% |
| 2024-05-31 | 2.36 | 2.43 | 2.32 | 2.40 | 2.40 | qfq | 19,458,900 | 46,168,477 | 0.84% |
| 2024-05-30 | 2.43 | 2.45 | 2.37 | 2.38 | 2.38 | qfq | 13,181,800 | 31,633,038 | -2.06% |
| 2024-05-29 | 2.45 | 2.49 | 2.41 | 2.43 | 2.43 | qfq | 7,802,220 | 19,125,092 | 0.00% |
| 2024-05-28 | 2.47 | 2.50 | 2.42 | 2.43 | 2.43 | qfq | 7,379,240 | 18,094,746 | -2.41% |
| 2024-05-27 | 2.48 | 2.50 | 2.43 | 2.49 | 2.49 | qfq | 7,544,000 | 18,567,427 | 0.00% |
| 2024-05-24 | 2.58 | 2.59 | 2.48 | 2.49 | 2.49 | qfq | 10,573,500 | 26,595,959 | -2.73% |
| 2024-05-23 | 2.65 | 2.66 | 2.56 | 2.56 | 2.56 | qfq | 10,269,100 | 26,693,371 | -3.03% |
| 2024-05-22 | 2.57 | 2.65 | 2.54 | 2.64 | 2.64 | qfq | 11,506,000 | 30,126,987 | 2.72% |
| 2024-05-21 | 2.55 | 2.62 | 2.53 | 2.57 | 2.57 | qfq | 8,767,900 | 22,586,923 | 0.39% |
| 2024-05-20 | 2.64 | 2.65 | 2.55 | 2.56 | 2.56 | qfq | 11,965,700 | 30,917,127 | -2.29% |
| 2024-05-17 | 2.62 | 2.64 | 2.57 | 2.62 | 2.62 | qfq | 8,660,600 | 22,608,030 | 0.00% |
| 2024-05-16 | 2.56 | 2.64 | 2.55 | 2.62 | 2.62 | qfq | 12,055,575 | 31,481,053 | 2.34% |
| 2024-05-15 | 2.46 | 2.61 | 2.46 | 2.56 | 2.56 | qfq | 11,379,000 | 29,131,421 | -1.16% |
| 2024-05-14 | 2.58 | 2.63 | 2.55 | 2.59 | 2.59 | qfq | 14,019,100 | 36,310,738 | 3.19% |
| 2024-05-13 | 2.63 | 2.63 | 2.51 | 2.51 | 2.51 | qfq | 11,453,512 | 29,024,634 | -3.83% |
| 2024-05-10 | 2.66 | 2.71 | 2.60 | 2.61 | 2.61 | qfq | 12,465,900 | 32,835,482 | -2.97% |
| 2024-05-09 | 2.68 | 2.74 | 2.67 | 2.69 | 2.69 | qfq | 11,133,600 | 30,138,974 | 1.89% |
| 2024-05-08 | 2.75 | 2.75 | 2.63 | 2.64 | 2.64 | qfq | 12,943,500 | 34,484,220 | -3.30% |
| 2024-05-07 | 2.71 | 2.79 | 2.70 | 2.73 | 2.73 | qfq | 12,395,300 | 33,878,912 | 0.74% |
| 2024-05-06 | 2.79 | 2.79 | 2.68 | 2.71 | 2.71 | qfq | 14,991,100 | 40,737,119 | -1.09% |
| 2024-04-30 | 2.79 | 2.81 | 2.68 | 2.74 | 2.74 | qfq | 13,009,500 | 35,591,191 | -0.72% |
| 2024-04-29 | 2.64 | 2.76 | 2.64 | 2.76 | 2.76 | qfq | 15,007,400 | 41,137,464 | 3.76% |
| 2024-04-26 | 2.55 | 2.69 | 2.55 | 2.66 | 2.66 | qfq | 15,020,400 | 39,601,966 | 3.50% |
| 2024-04-25 | 2.53 | 2.59 | 2.52 | 2.57 | 2.57 | qfq | 10,757,700 | 27,591,888 | 0.39% |
| 2024-04-24 | 2.47 | 2.57 | 2.47 | 2.56 | 2.56 | qfq | 12,029,000 | 30,448,764 | 2.81% |
| 2024-04-23 | 2.41 | 2.51 | 2.40 | 2.49 | 2.49 | qfq | 13,602,800 | 33,716,289 | 2.05% |
| 2024-04-22 | 2.50 | 2.54 | 2.42 | 2.44 | 2.44 | qfq | 14,522,900 | 35,892,287 | -3.56% |
| 2024-04-19 | 2.50 | 2.63 | 2.49 | 2.53 | 2.53 | qfq | 19,534,600 | 49,965,831 | 1.61% |
| 2024-04-18 | 2.60 | 2.60 | 2.47 | 2.49 | 2.49 | qfq | 17,218,200 | 43,369,892 | -3.49% |
| 2024-04-17 | 2.38 | 2.60 | 2.38 | 2.58 | 2.58 | qfq | 24,735,875 | 62,860,722 | 11.69% |
| 2024-04-16 | 2.60 | 2.62 | 2.29 | 2.31 | 2.31 | qfq | 27,959,577 | 67,275,611 | -13.16% |
| 2024-04-15 | 2.87 | 2.89 | 2.57 | 2.66 | 2.66 | qfq | 20,161,400 | 54,411,403 | -7.96% |
| 2024-04-12 | 2.96 | 3.01 | 2.87 | 2.89 | 2.89 | qfq | 18,673,600 | 54,876,638 | -3.99% |
| 2024-04-11 | 2.88 | 3.05 | 2.88 | 3.01 | 3.01 | qfq | 22,393,981 | 67,074,704 | 2.38% |
| 2024-04-10 | 2.90 | 3.03 | 2.83 | 2.94 | 2.94 | qfq | 20,619,066 | 60,269,244 | 1.03% |
| 2024-04-09 | 2.86 | 2.96 | 2.86 | 2.91 | 2.91 | qfq | 8,345,869 | 24,292,613 | 1.04% |
| 2024-04-08 | 3.01 | 3.01 | 2.87 | 2.88 | 2.88 | qfq | 16,026,100 | 46,635,452 | -4.32% |
| 2024-04-03 | 3.09 | 3.10 | 2.97 | 3.01 | 3.01 | qfq | 23,230,212 | 70,160,659 | -3.22% |
| 2024-04-02 | 3.16 | 3.22 | 3.10 | 3.11 | 3.11 | qfq | 23,813,900 | 74,798,548 | -1.89% |
| 2024-04-01 | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | qfq | 26,251,300 | 82,912,078 | 0.63% |
| 2024-03-29 | 3.27 | 3.28 | 3.09 | 3.15 | 3.15 | qfq | 33,623,700 | 106,093,041 | -2.78% |
| 2024-03-28 | 3.11 | 3.38 | 3.05 | 3.24 | 3.24 | qfq | 50,980,674 | 165,169,494 | 4.18% |
| 2024-03-27 | 3.41 | 3.41 | 3.09 | 3.11 | 3.11 | qfq | 54,936,841 | 177,471,038 | -11.14% |
| 2024-03-26 | 3.35 | 3.70 | 3.28 | 3.50 | 3.50 | qfq | 83,548,000 | 288,676,505 | -0.28% |
| 2024-03-25 | 3.23 | 3.60 | 3.08 | 3.51 | 3.51 | qfq | 54,108,898 | 176,965,173 | 7.34% |
| 2024-03-22 | 3.21 | 3.31 | 3.11 | 3.27 | 3.27 | qfq | 41,694,217 | 134,472,392 | 1.24% |
| 2024-03-21 | 3.27 | 3.33 | 3.16 | 3.23 | 3.23 | qfq | 40,896,112 | 132,422,877 | 1.25% |
| 2024-03-20 | 3.01 | 3.20 | 3.00 | 3.19 | 3.19 | qfq | 45,736,468 | 142,760,513 | 5.63% |
| 2024-03-19 | 3.04 | 3.13 | 3.01 | 3.02 | 3.02 | qfq | 27,169,434 | 83,129,235 | -0.98% |
| 2024-03-18 | 3.00 | 3.05 | 2.95 | 3.05 | 3.05 | qfq | 33,072,032 | 99,256,148 | 0.99% |
| 2024-03-15 | 3.07 | 3.10 | 2.93 | 3.02 | 3.02 | qfq | 47,036,063 | 140,397,966 | -2.58% |
| 2024-03-14 | 3.16 | 3.39 | 3.05 | 3.10 | 3.10 | qfq | 70,763,102 | 225,786,110 | 3.33% |
| 2024-03-13 | 2.91 | 3.03 | 2.91 | 3.00 | 3.00 | qfq | 28,497,800 | 84,863,401 | 3.09% |
| 2024-03-12 | 2.91 | 2.93 | 2.85 | 2.91 | 2.91 | qfq | 17,391,600 | 50,338,668 | 1.04% |
| 2024-03-11 | 2.81 | 2.88 | 2.76 | 2.88 | 2.88 | qfq | 16,081,000 | 45,649,439 | 2.49% |
| 2024-03-08 | 2.77 | 2.82 | 2.73 | 2.81 | 2.81 | qfq | 13,541,949 | 37,773,894 | 1.44% |
| 2024-03-07 | 2.81 | 2.89 | 2.76 | 2.77 | 2.77 | qfq | 18,118,200 | 51,143,093 | -2.12% |
| 2024-03-06 | 2.81 | 2.88 | 2.77 | 2.83 | 2.83 | qfq | 15,800,801 | 44,599,403 | 0.00% |
| 2024-03-05 | 2.94 | 2.94 | 2.80 | 2.83 | 2.83 | qfq | 23,388,164 | 66,764,103 | -4.39% |
| 2024-03-04 | 3.04 | 3.05 | 2.81 | 2.96 | 2.96 | qfq | 28,477,000 | 82,896,827 | -1.33% |
| 2024-03-01 | 2.86 | 3.03 | 2.84 | 3.00 | 3.00 | qfq | 37,524,709 | 109,984,345 | 4.53% |
| 2024-02-29 | 2.65 | 2.88 | 2.63 | 2.87 | 2.87 | qfq | 36,143,849 | 100,295,957 | 6.69% |
| 2024-02-28 | 2.90 | 3.16 | 2.67 | 2.69 | 2.69 | qfq | 59,065,500 | 173,762,964 | -8.19% |
| 2024-02-27 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | qfq | 27,251,760 | 78,982,810 | 0.00% |
| 2024-02-26 | 2.85 | 2.96 | 2.81 | 2.93 | 2.93 | qfq | 36,878,530 | 106,287,828 | 2.81% |
| 2024-02-23 | 2.70 | 2.85 | 2.65 | 2.85 | 2.85 | qfq | 39,603,630 | 109,584,176 | 5.56% |
| 2024-02-22 | 2.59 | 2.75 | 2.59 | 2.70 | 2.70 | qfq | 35,719,924 | 95,307,061 | 5.06% |
| 2024-02-21 | 2.42 | 2.73 | 2.38 | 2.57 | 2.57 | qfq | 44,426,060 | 115,303,512 | 3.21% |
| 2024-02-20 | 2.46 | 2.56 | 2.34 | 2.49 | 2.49 | qfq | 38,379,449 | 94,251,129 | 2.47% |
| 2024-02-19 | 2.24 | 2.45 | 2.24 | 2.43 | 2.43 | qfq | 46,312,259 | 109,630,583 | 13.02% |
| 2024-02-08 | 1.89 | 2.16 | 1.87 | 2.15 | 2.15 | qfq | 40,487,069 | 80,526,114 | 18.13% |
| 2024-02-07 | 2.11 | 2.12 | 1.77 | 1.82 | 1.82 | qfq | 47,306,575 | 89,887,035 | -12.92% |
| 2024-02-06 | 2.06 | 2.23 | 1.90 | 2.09 | 2.09 | qfq | 34,220,234 | 69,344,006 | -1.88% |
| 2024-02-05 | 2.49 | 2.49 | 2.06 | 2.13 | 2.13 | qfq | 32,697,400 | 71,534,232 | -14.46% |
| 2024-02-02 | 2.63 | 2.72 | 2.39 | 2.49 | 2.49 | qfq | 18,600,500 | 47,400,014 | -5.32% |
| 2024-02-01 | 2.68 | 2.71 | 2.58 | 2.63 | 2.63 | qfq | 15,192,034 | 40,182,270 | -2.59% |
| 2024-01-31 | 2.84 | 2.90 | 2.69 | 2.70 | 2.70 | qfq | 16,059,300 | 44,843,375 | -4.93% |
| 2024-01-30 | 2.95 | 2.98 | 2.84 | 2.84 | 2.84 | qfq | 12,745,000 | 36,963,102 | -4.70% |
| 2024-01-29 | 3.16 | 3.16 | 2.95 | 2.98 | 2.98 | qfq | 12,987,100 | 39,113,310 | -4.49% |
| 2024-01-26 | 3.15 | 3.19 | 3.10 | 3.12 | 3.12 | qfq | 15,362,200 | 48,244,937 | 0.97% |
| 2024-01-25 | 2.95 | 3.09 | 2.91 | 3.09 | 3.09 | qfq | 15,088,399 | 45,657,362 | 4.75% |
| 2024-01-24 | 2.90 | 2.95 | 2.84 | 2.95 | 2.95 | qfq | 14,484,300 | 41,952,340 | 2.43% |
| 2024-01-23 | 2.90 | 2.92 | 2.82 | 2.88 | 2.88 | qfq | 14,386,500 | 41,168,870 | 0.00% |
| 2024-01-22 | 3.09 | 3.10 | 2.85 | 2.88 | 2.88 | qfq | 15,922,190 | 47,319,983 | -6.49% |
| 2024-01-19 | 3.09 | 3.15 | 3.07 | 3.08 | 3.08 | qfq | 9,533,700 | 29,618,467 | -0.96% |
| 2024-01-18 | 3.09 | 3.13 | 3.00 | 3.11 | 3.11 | qfq | 15,897,600 | 48,554,106 | 0.00% |
| 2024-01-17 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | qfq | 8,460,700 | 26,711,630 | -2.81% |
| 2024-01-16 | 3.23 | 3.24 | 3.15 | 3.20 | 3.20 | qfq | 13,970,100 | 44,645,592 | -0.93% |
| 2024-01-15 | 3.24 | 3.27 | 3.22 | 3.23 | 3.23 | qfq | 9,069,800 | 29,409,468 | -0.92% |
| 2024-01-12 | 3.32 | 3.38 | 3.25 | 3.26 | 3.26 | qfq | 12,877,566 | 42,451,385 | -2.40% |
| 2024-01-11 | 3.26 | 3.34 | 3.23 | 3.34 | 3.34 | qfq | 11,421,300 | 37,749,863 | 2.45% |
| 2024-01-10 | 3.30 | 3.36 | 3.24 | 3.26 | 3.26 | qfq | 13,108,400 | 42,980,089 | -2.40% |
| 2024-01-09 | 3.31 | 3.40 | 3.30 | 3.34 | 3.34 | qfq | 13,213,000 | 44,133,456 | 2.45% |
| 2024-01-08 | 3.34 | 3.36 | 3.26 | 3.26 | 3.26 | qfq | 11,830,500 | 39,302,031 | -2.10% |
| 2024-01-05 | 3.44 | 3.45 | 3.31 | 3.33 | 3.33 | qfq | 12,591,200 | 42,393,455 | -2.92% |
| 2024-01-04 | 3.44 | 3.44 | 3.39 | 3.43 | 3.43 | qfq | 11,995,200 | 40,980,488 | -0.29% |
| 2024-01-03 | 3.44 | 3.50 | 3.42 | 3.44 | 3.44 | qfq | 12,647,800 | 43,688,956 | -0.86% |
| 2024-01-02 | 3.48 | 3.60 | 3.46 | 3.47 | 3.47 | qfq | 20,970,040 | 73,401,220 | 0.29% |
| 2023-12-29 | 3.35 | 3.52 | 3.31 | 3.46 | 3.46 | qfq | 27,476,060 | 94,639,831 | 3.59% |
| 2023-12-28 | 3.29 | 3.37 | 3.20 | 3.34 | 3.34 | qfq | 23,372,900 | 77,166,920 | 1.21% |
| 2023-12-27 | 3.34 | 3.39 | 3.27 | 3.30 | 3.30 | qfq | 23,656,750 | 78,368,954 | -0.30% |
| 2023-12-26 | 3.48 | 3.49 | 3.30 | 3.31 | 3.31 | qfq | 25,665,162 | 85,835,319 | -4.06% |
| 2023-12-25 | 3.58 | 3.64 | 3.42 | 3.45 | 3.45 | qfq | 39,548,400 | 137,830,123 | -5.99% |
| 2023-12-22 | 3.97 | 4.00 | 3.64 | 3.67 | 3.67 | qfq | 68,032,815 | 255,684,394 | -7.56% |
| 2023-12-21 | 3.88 | 4.07 | 3.87 | 3.97 | 3.97 | qfq | 74,525,865 | 294,399,206 | -1.49% |
| 2023-12-20 | 3.88 | 4.60 | 3.88 | 4.03 | 4.03 | qfq | 102,216,165 | 424,528,240 | 3.07% |
| 2023-12-19 | 3.88 | 3.96 | 3.83 | 3.91 | 3.91 | qfq | 14,935,600 | 58,479,414 | 0.77% |
| 2023-12-18 | 3.93 | 4.04 | 3.86 | 3.88 | 3.88 | qfq | 20,843,200 | 81,749,688 | -2.27% |
| 2023-12-15 | 3.89 | 4.02 | 3.89 | 3.97 | 3.97 | qfq | 23,666,400 | 93,940,926 | 1.02% |
| 2023-12-14 | 3.92 | 4.00 | 3.91 | 3.93 | 3.93 | qfq | 14,406,200 | 56,897,060 | -0.51% |
| 2023-12-13 | 3.95 | 4.00 | 3.93 | 3.95 | 3.95 | qfq | 15,263,500 | 60,462,838 | -0.75% |
| 2023-12-12 | 3.99 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 20,720,100 | 82,444,023 | -0.25% |
| 2023-12-11 | 3.83 | 4.00 | 3.83 | 3.99 | 3.99 | qfq | 25,386,053 | 100,541,333 | 2.57% |
| 2023-12-08 | 3.95 | 3.97 | 3.87 | 3.89 | 3.89 | qfq | 16,427,200 | 64,169,621 | -2.02% |
| 2023-12-07 | 3.94 | 4.01 | 3.92 | 3.97 | 3.97 | qfq | 21,334,100 | 84,620,514 | 0.76% |
| 2023-12-06 | 3.84 | 3.98 | 3.76 | 3.94 | 3.94 | qfq | 20,385,080 | 79,301,225 | 3.41% |
| 2023-12-05 | 3.93 | 3.97 | 3.81 | 3.81 | 3.81 | qfq | 15,738,080 | 60,843,594 | -3.54% |
| 2023-12-04 | 3.93 | 4.01 | 3.91 | 3.95 | 3.95 | qfq | 24,028,612 | 95,545,876 | 1.02% |
| 2023-12-01 | 3.75 | 3.92 | 3.74 | 3.91 | 3.91 | qfq | 24,725,400 | 95,723,250 | 4.27% |
| 2023-11-30 | 3.80 | 3.82 | 3.72 | 3.75 | 3.75 | qfq | 10,472,600 | 39,441,733 | -1.06% |
| 2023-11-29 | 3.82 | 3.85 | 3.75 | 3.79 | 3.79 | qfq | 14,320,000 | 54,416,388 | -0.52% |
| 2023-11-28 | 3.79 | 3.83 | 3.74 | 3.81 | 3.81 | qfq | 15,157,320 | 57,409,683 | 0.53% |
| 2023-11-27 | 3.82 | 3.84 | 3.74 | 3.79 | 3.79 | qfq | 21,354,720 | 80,764,549 | -1.81% |
| 2023-11-24 | 3.90 | 3.95 | 3.83 | 3.86 | 3.86 | qfq | 20,698,612 | 80,240,967 | -1.53% |
| 2023-11-23 | 3.92 | 3.95 | 3.84 | 3.92 | 3.92 | qfq | 25,972,100 | 101,500,500 | -1.26% |
| 2023-11-22 | 3.93 | 4.03 | 3.91 | 3.97 | 3.97 | qfq | 32,608,212 | 129,687,136 | 0.25% |
| 2023-11-21 | 3.97 | 4.04 | 3.95 | 3.96 | 3.96 | qfq | 41,066,415 | 163,965,617 | -0.25% |
| 2023-11-20 | 3.96 | 4.06 | 3.92 | 3.97 | 3.97 | qfq | 44,243,853 | 175,359,547 | -1.00% |
| 2023-11-17 | 4.11 | 4.20 | 3.96 | 4.01 | 4.01 | qfq | 70,128,011 | 282,257,138 | -1.96% |
| 2023-11-16 | 3.79 | 4.38 | 3.75 | 4.09 | 4.09 | qfq | 90,142,153 | 371,110,344 | 7.92% |
| 2023-11-15 | 3.81 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 9,351,900 | 35,606,985 | -0.52% |
| 2023-11-14 | 3.80 | 3.83 | 3.77 | 3.81 | 3.81 | qfq | 10,263,830 | 39,027,554 | 0.53% |
| 2023-11-13 | 3.66 | 3.84 | 3.66 | 3.79 | 3.79 | qfq | 15,459,740 | 58,622,794 | 1.61% |
| 2023-11-10 | 3.71 | 3.76 | 3.69 | 3.73 | 3.73 | qfq | 14,038,800 | 52,179,755 | -0.53% |
| 2023-11-09 | 3.83 | 3.87 | 3.74 | 3.75 | 3.75 | qfq | 16,140,452 | 60,970,625 | -2.60% |
| 2023-11-08 | 3.77 | 3.87 | 3.77 | 3.85 | 3.85 | qfq | 21,011,561 | 80,557,343 | 1.85% |
| 2023-11-07 | 3.80 | 3.84 | 3.73 | 3.78 | 3.78 | qfq | 15,612,400 | 59,000,273 | 0.53% |
| 2023-11-06 | 3.64 | 3.78 | 3.64 | 3.76 | 3.76 | qfq | 15,643,499 | 58,358,282 | 3.30% |
| 2023-11-03 | 3.63 | 3.67 | 3.60 | 3.64 | 3.64 | qfq | 12,147,200 | 44,129,827 | 0.00% |
| 2023-11-02 | 3.59 | 3.69 | 3.59 | 3.64 | 3.64 | qfq | 15,594,363 | 57,054,596 | 1.39% |
| 2023-11-01 | 3.60 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 11,001,800 | 39,647,334 | -0.28% |
| 2023-10-31 | 3.58 | 3.66 | 3.56 | 3.60 | 3.60 | qfq | 14,744,700 | 53,167,834 | 0.28% |
| 2023-10-30 | 3.42 | 3.62 | 3.41 | 3.59 | 3.59 | qfq | 18,337,300 | 64,961,075 | 4.66% |
| 2023-10-27 | 3.46 | 3.47 | 3.37 | 3.43 | 3.43 | qfq | 9,855,600 | 33,631,333 | -0.29% |
| 2023-10-26 | 3.50 | 3.50 | 3.40 | 3.44 | 3.44 | qfq | 8,367,500 | 28,809,943 | -1.71% |
| 2023-10-25 | 3.45 | 3.53 | 3.45 | 3.50 | 3.50 | qfq | 12,419,000 | 43,436,250 | 1.74% |
| 2023-10-24 | 3.30 | 3.45 | 3.29 | 3.44 | 3.44 | qfq | 16,388,440 | 55,643,646 | 5.85% |
| 2023-10-23 | 3.38 | 3.39 | 3.24 | 3.25 | 3.25 | qfq | 9,307,240 | 30,701,772 | -3.85% |
| 2023-10-20 | 3.44 | 3.45 | 3.36 | 3.38 | 3.38 | qfq | 8,798,300 | 29,920,739 | -1.17% |
| 2023-10-19 | 3.44 | 3.52 | 3.42 | 3.42 | 3.42 | qfq | 8,585,700 | 29,771,504 | -0.58% |
| 2023-10-18 | 3.53 | 3.54 | 3.42 | 3.44 | 3.44 | qfq | 9,617,033 | 33,180,452 | -3.10% |
| 2023-10-17 | 3.54 | 3.58 | 3.52 | 3.55 | 3.55 | qfq | 6,659,900 | 23,603,699 | 0.28% |
| 2023-10-16 | 3.57 | 3.60 | 3.52 | 3.54 | 3.54 | qfq | 7,877,900 | 27,962,139 | -0.84% |
| 2023-10-13 | 3.60 | 3.62 | 3.56 | 3.57 | 3.57 | qfq | 7,531,100 | 27,008,418 | -1.11% |
| 2023-10-12 | 3.68 | 3.69 | 3.60 | 3.61 | 3.61 | qfq | 8,390,800 | 30,399,085 | -1.37% |
| 2023-10-11 | 3.60 | 3.70 | 3.52 | 3.66 | 3.66 | qfq | 14,095,940 | 51,168,650 | 1.39% |
| 2023-10-10 | 3.51 | 3.64 | 3.51 | 3.61 | 3.61 | qfq | 14,210,018 | 51,175,988 | 2.56% |
| 2023-10-09 | 3.60 | 3.61 | 3.50 | 3.52 | 3.52 | qfq | 11,195,761 | 39,660,835 | -2.76% |
| 2023-09-28 | 3.59 | 3.64 | 3.59 | 3.62 | 3.62 | qfq | 6,561,000 | 23,733,077 | 0.84% |
| 2023-09-27 | 3.59 | 3.64 | 3.58 | 3.59 | 3.59 | qfq | 9,819,700 | 35,474,982 | -0.55% |
| 2023-09-26 | 3.62 | 3.67 | 3.58 | 3.61 | 3.61 | qfq | 8,127,800 | 29,492,044 | -0.28% |
| 2023-09-25 | 3.69 | 3.72 | 3.60 | 3.62 | 3.62 | qfq | 9,888,000 | 36,046,115 | -1.90% |
| 2023-09-22 | 3.60 | 3.71 | 3.56 | 3.69 | 3.69 | qfq | 11,523,160 | 42,091,421 | 3.07% |
| 2023-09-21 | 3.57 | 3.64 | 3.55 | 3.58 | 3.58 | qfq | 6,768,880 | 24,342,621 | 0.28% |
| 2023-09-20 | 3.58 | 3.61 | 3.55 | 3.57 | 3.57 | qfq | 5,377,907 | 19,247,936 | -0.56% |
| 2023-09-19 | 3.68 | 3.69 | 3.58 | 3.59 | 3.59 | qfq | 9,555,500 | 34,507,565 | -2.45% |
| 2023-09-18 | 3.62 | 3.70 | 3.56 | 3.68 | 3.68 | qfq | 7,696,660 | 28,160,096 | 1.66% |
| 2023-09-15 | 3.68 | 3.74 | 3.61 | 3.62 | 3.62 | qfq | 7,879,900 | 28,681,402 | -1.09% |
| 2023-09-14 | 3.75 | 3.75 | 3.64 | 3.66 | 3.66 | qfq | 7,931,300 | 29,126,131 | -1.61% |
| 2023-09-13 | 3.76 | 3.79 | 3.69 | 3.72 | 3.72 | qfq | 8,448,389 | 31,520,273 | -1.85% |
| 2023-09-12 | 3.83 | 3.86 | 3.78 | 3.79 | 3.79 | qfq | 11,537,100 | 43,882,051 | -2.32% |
| 2023-09-11 | 3.85 | 3.92 | 3.83 | 3.88 | 3.88 | qfq | 12,707,789 | 49,151,761 | 1.84% |
| 2023-09-08 | 3.80 | 3.83 | 3.73 | 3.81 | 3.81 | qfq | 10,663,100 | 40,321,868 | -0.26% |
| 2023-09-07 | 3.82 | 3.90 | 3.81 | 3.82 | 3.82 | qfq | 11,297,900 | 43,520,892 | -0.26% |
| 2023-09-06 | 3.80 | 3.84 | 3.76 | 3.83 | 3.83 | qfq | 6,535,900 | 24,875,970 | 0.52% |
| 2023-09-05 | 3.86 | 3.86 | 3.78 | 3.81 | 3.81 | qfq | 7,294,700 | 27,738,514 | -1.04% |
| 2023-09-04 | 3.78 | 3.86 | 3.78 | 3.85 | 3.85 | qfq | 9,091,500 | 34,798,394 | 1.85% |
| 2023-09-01 | 3.74 | 3.86 | 3.74 | 3.78 | 3.78 | qfq | 9,001,107 | 34,103,981 | 0.00% |
| 2023-08-31 | 3.82 | 3.85 | 3.76 | 3.78 | 3.78 | qfq | 11,573,700 | 43,943,559 | -1.56% |
| 2023-08-30 | 3.72 | 3.86 | 3.72 | 3.84 | 3.84 | qfq | 21,204,600 | 80,509,058 | 3.78% |
| 2023-08-29 | 3.60 | 3.72 | 3.59 | 3.70 | 3.70 | qfq | 13,658,137 | 50,237,339 | 2.49% |
| 2023-08-28 | 3.72 | 3.78 | 3.59 | 3.61 | 3.61 | qfq | 18,816,807 | 69,426,112 | 1.98% |
| 2023-08-25 | 3.76 | 3.76 | 3.52 | 3.54 | 3.54 | qfq | 20,763,907 | 74,862,201 | -6.60% |
| 2023-08-24 | 3.76 | 3.85 | 3.76 | 3.79 | 3.79 | qfq | 7,937,800 | 30,267,649 | 0.26% |
| 2023-08-23 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | qfq | 7,771,263 | 29,573,488 | -2.07% |
| 2023-08-22 | 3.82 | 3.87 | 3.78 | 3.86 | 3.86 | qfq | 9,028,000 | 34,575,324 | 1.31% |
| 2023-08-21 | 3.85 | 3.91 | 3.81 | 3.81 | 3.81 | qfq | 6,601,000 | 25,443,936 | -0.52% |
| 2023-08-18 | 3.95 | 3.99 | 3.81 | 3.83 | 3.83 | qfq | 15,424,300 | 60,045,617 | -3.77% |
| 2023-08-17 | 3.95 | 3.99 | 3.89 | 3.98 | 3.98 | qfq | 8,004,754 | 31,613,988 | 1.02% |
| 2023-08-16 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 9,922,900 | 39,245,794 | -1.01% |
| 2023-08-15 | 4.06 | 4.08 | 3.95 | 3.98 | 3.98 | qfq | 13,264,100 | 53,009,922 | -2.45% |
| 2023-08-14 | 3.98 | 4.10 | 3.94 | 4.08 | 4.08 | qfq | 18,032,500 | 72,397,580 | 1.24% |
| 2023-08-11 | 4.13 | 4.18 | 4.03 | 4.03 | 4.03 | qfq | 22,098,000 | 90,449,326 | -2.66% |
| 2023-08-10 | 3.97 | 4.37 | 3.96 | 4.14 | 4.14 | qfq | 35,045,884 | 146,216,526 | 4.02% |
| 2023-08-09 | 4.08 | 4.11 | 3.96 | 3.98 | 3.98 | qfq | 16,345,000 | 65,848,131 | -2.69% |
| 2023-08-08 | 4.04 | 4.12 | 4.02 | 4.09 | 4.09 | qfq | 21,341,600 | 87,196,098 | 1.49% |
| 2023-08-07 | 4.01 | 4.08 | 4.01 | 4.03 | 4.03 | qfq | 10,048,900 | 40,584,399 | 0.25% |
| 2023-08-04 | 4.00 | 4.10 | 3.99 | 4.02 | 4.02 | qfq | 14,572,100 | 58,893,617 | 0.00% |
| 2023-08-03 | 3.94 | 4.13 | 3.94 | 4.02 | 4.02 | qfq | 17,591,605 | 71,386,767 | 1.26% |
| 2023-08-02 | 3.98 | 4.01 | 3.94 | 3.97 | 3.97 | qfq | 8,972,200 | 35,542,672 | -0.75% |
| 2023-08-01 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | qfq | 11,388,900 | 45,606,690 | -1.48% |
| 2023-07-31 | 3.95 | 4.06 | 3.95 | 4.06 | 4.06 | qfq | 14,009,437 | 56,327,006 | 2.01% |
| 2023-07-28 | 3.95 | 3.99 | 3.91 | 3.98 | 3.98 | qfq | 8,617,700 | 34,059,427 | 0.51% |
| 2023-07-27 | 4.03 | 4.03 | 3.94 | 3.96 | 3.96 | qfq | 11,805,000 | 46,920,297 | -1.25% |
| 2023-07-26 | 4.06 | 4.07 | 3.99 | 4.01 | 4.01 | qfq | 15,053,061 | 60,525,433 | -2.20% |
| 2023-07-25 | 4.09 | 4.14 | 4.06 | 4.10 | 4.10 | qfq | 14,332,600 | 58,669,497 | 1.23% |
| 2023-07-24 | 4.06 | 4.13 | 4.03 | 4.05 | 4.05 | qfq | 14,075,700 | 57,295,003 | -0.74% |
| 2023-07-21 | 3.95 | 4.15 | 3.92 | 4.08 | 4.08 | qfq | 25,518,399 | 103,776,040 | 3.29% |
| 2023-07-20 | 4.03 | 4.07 | 3.95 | 3.95 | 3.95 | qfq | 17,592,600 | 70,439,889 | -2.47% |
| 2023-07-19 | 4.03 | 4.08 | 4.01 | 4.05 | 4.05 | qfq | 13,924,500 | 56,266,211 | 0.50% |
| 2023-07-18 | 4.13 | 4.14 | 4.02 | 4.03 | 4.03 | qfq | 15,964,900 | 64,579,815 | -1.47% |