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
华平股份300074.SZ
最近收盘价3.312026-07-17
最近交易日2026-07-17
成交量（股）21,178,000
成交额（元）72,166,277
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 | 3.49 | 3.53 | 3.30 | 3.31 | 3.31 | qfq | 21,178,000 | 72,166,277 | -5.43% |
| 2026-07-16 | 3.44 | 3.57 | 3.40 | 3.50 | 3.50 | qfq | 18,661,399 | 65,564,718 | 0.86% |
| 2026-07-15 | 3.40 | 3.51 | 3.36 | 3.47 | 3.47 | qfq | 19,749,900 | 68,334,343 | 1.76% |
| 2026-07-14 | 3.32 | 3.42 | 3.24 | 3.41 | 3.41 | qfq | 18,972,600 | 63,312,346 | 2.71% |
| 2026-07-13 | 3.53 | 3.57 | 3.30 | 3.32 | 3.32 | qfq | 23,488,300 | 79,593,239 | -4.60% |
| 2026-07-10 | 3.43 | 3.61 | 3.35 | 3.48 | 3.48 | qfq | 23,384,396 | 82,420,909 | 0.58% |
| 2026-07-09 | 3.39 | 3.51 | 3.30 | 3.46 | 3.46 | qfq | 21,720,892 | 74,149,089 | 1.76% |
| 2026-07-08 | 3.39 | 3.43 | 3.28 | 3.40 | 3.40 | qfq | 15,146,000 | 51,023,279 | 1.19% |
| 2026-07-07 | 3.46 | 3.49 | 3.33 | 3.36 | 3.36 | qfq | 16,237,111 | 55,068,185 | -2.89% |
| 2026-07-06 | 3.53 | 3.60 | 3.43 | 3.46 | 3.46 | qfq | 16,538,561 | 57,708,319 | -2.26% |
| 2026-07-03 | 3.48 | 3.58 | 3.44 | 3.54 | 3.54 | qfq | 19,618,589 | 69,073,854 | 2.02% |
| 2026-07-02 | 3.48 | 3.62 | 3.44 | 3.47 | 3.47 | qfq | 20,775,889 | 73,222,619 | -1.70% |
| 2026-07-01 | 3.44 | 3.62 | 3.37 | 3.53 | 3.53 | qfq | 26,786,940 | 94,198,149 | 3.82% |
| 2026-06-30 | 3.38 | 3.48 | 3.34 | 3.40 | 3.40 | qfq | 19,059,260 | 64,904,117 | 0.89% |
| 2026-06-29 | 3.39 | 3.43 | 3.26 | 3.37 | 3.37 | qfq | 19,622,168 | 65,613,307 | -1.46% |
| 2026-06-26 | 3.47 | 3.51 | 3.36 | 3.42 | 3.42 | qfq | 18,376,500 | 63,147,466 | -2.29% |
| 2026-06-25 | 3.58 | 3.63 | 3.48 | 3.50 | 3.50 | qfq | 18,348,189 | 64,712,498 | -2.78% |
| 2026-06-24 | 3.76 | 3.77 | 3.52 | 3.60 | 3.60 | qfq | 21,749,100 | 78,642,331 | -4.76% |
| 2026-06-23 | 3.73 | 3.89 | 3.70 | 3.78 | 3.78 | qfq | 20,851,102 | 79,700,847 | 0.53% |
| 2026-06-22 | 3.70 | 3.77 | 3.51 | 3.76 | 3.76 | qfq | 24,445,361 | 88,408,242 | 1.08% |
| 2026-06-18 | 3.70 | 3.77 | 3.61 | 3.72 | 3.72 | qfq | 20,389,200 | 75,714,699 | 0.27% |
| 2026-06-17 | 3.82 | 3.82 | 3.67 | 3.71 | 3.71 | qfq | 20,656,147 | 76,722,775 | -3.13% |
| 2026-06-16 | 3.84 | 3.87 | 3.75 | 3.83 | 3.83 | qfq | 18,087,340 | 68,808,304 | -0.52% |
| 2026-06-15 | 3.90 | 4.00 | 3.81 | 3.85 | 3.85 | qfq | 24,838,300 | 96,734,532 | 0.26% |
| 2026-06-12 | 3.84 | 3.89 | 3.75 | 3.84 | 3.84 | qfq | 20,225,360 | 77,531,290 | 1.05% |
| 2026-06-11 | 3.86 | 3.91 | 3.71 | 3.80 | 3.80 | qfq | 17,011,491 | 64,469,011 | -2.56% |
| 2026-06-10 | 4.00 | 4.04 | 3.80 | 3.90 | 3.90 | qfq | 21,290,300 | 82,966,904 | -3.23% |
| 2026-06-09 | 4.06 | 4.11 | 3.97 | 4.03 | 4.03 | qfq | 19,681,200 | 79,296,404 | -0.25% |
| 2026-06-08 | 3.96 | 4.16 | 3.95 | 4.04 | 4.04 | qfq | 20,240,900 | 82,173,571 | -1.46% |
| 2026-06-05 | 4.02 | 4.18 | 3.94 | 4.10 | 4.10 | qfq | 20,190,600 | 82,175,664 | 2.50% |
| 2026-06-04 | 4.04 | 4.10 | 3.93 | 4.00 | 4.00 | qfq | 18,453,800 | 73,705,834 | -1.96% |
| 2026-06-03 | 4.10 | 4.15 | 4.02 | 4.08 | 4.08 | qfq | 14,695,430 | 60,117,203 | -0.73% |
| 2026-06-02 | 4.25 | 4.26 | 4.07 | 4.11 | 4.11 | qfq | 20,412,105 | 84,426,734 | -2.84% |
| 2026-06-01 | 4.07 | 4.29 | 4.04 | 4.23 | 4.23 | qfq | 24,166,101 | 101,680,575 | 3.42% |
| 2026-05-29 | 4.30 | 4.39 | 4.05 | 4.09 | 4.09 | qfq | 18,154,900 | 76,283,039 | -4.88% |
| 2026-05-28 | 4.30 | 4.36 | 4.15 | 4.30 | 4.30 | qfq | 17,834,000 | 76,075,414 | 0.23% |
| 2026-05-27 | 4.41 | 4.43 | 4.25 | 4.29 | 4.29 | qfq | 15,356,700 | 66,155,041 | -2.72% |
| 2026-05-26 | 4.50 | 4.53 | 4.35 | 4.41 | 4.41 | qfq | 15,781,400 | 70,040,042 | -2.86% |
| 2026-05-25 | 4.55 | 4.60 | 4.46 | 4.54 | 4.54 | qfq | 15,142,020 | 68,484,777 | 0.00% |
| 2026-05-22 | 4.49 | 4.60 | 4.37 | 4.54 | 4.54 | qfq | 14,892,400 | 66,953,680 | 2.71% |
| 2026-05-21 | 4.60 | 4.69 | 4.40 | 4.42 | 4.42 | qfq | 17,478,900 | 79,859,346 | -3.49% |
| 2026-05-20 | 4.65 | 4.66 | 4.53 | 4.58 | 4.58 | qfq | 19,077,836 | 87,261,146 | -1.93% |
| 2026-05-19 | 4.52 | 4.67 | 4.51 | 4.67 | 4.67 | qfq | 21,814,600 | 100,737,870 | 2.86% |
| 2026-05-18 | 4.49 | 4.55 | 4.43 | 4.54 | 4.54 | qfq | 19,603,203 | 88,143,076 | 1.57% |
| 2026-05-15 | 4.52 | 4.54 | 4.44 | 4.47 | 4.47 | qfq | 20,080,021 | 90,000,738 | 0.00% |
| 2026-05-14 | 4.57 | 4.58 | 4.46 | 4.47 | 4.47 | qfq | 17,639,349 | 79,296,784 | -1.11% |
| 2026-05-13 | 4.46 | 4.56 | 4.42 | 4.52 | 4.52 | qfq | 16,515,249 | 74,366,716 | 1.57% |
| 2026-05-12 | 4.47 | 4.55 | 4.44 | 4.45 | 4.45 | qfq | 17,285,620 | 77,681,448 | -1.11% |
| 2026-05-11 | 4.52 | 4.58 | 4.45 | 4.50 | 4.50 | qfq | 16,940,000 | 76,052,679 | 0.67% |
| 2026-05-08 | 4.43 | 4.49 | 4.41 | 4.47 | 4.47 | qfq | 15,457,599 | 68,788,586 | 1.13% |
| 2026-05-07 | 4.43 | 4.52 | 4.40 | 4.42 | 4.42 | qfq | 26,500,062 | 117,869,557 | 0.23% |
| 2026-05-06 | 4.45 | 4.48 | 4.36 | 4.41 | 4.41 | qfq | 27,156,632 | 120,269,282 | 0.00% |
| 2026-04-30 | 4.34 | 4.45 | 4.34 | 4.41 | 4.41 | qfq | 27,534,539 | 121,426,293 | 0.92% |
| 2026-04-29 | 4.18 | 4.40 | 4.18 | 4.37 | 4.37 | qfq | 44,247,100 | 191,515,127 | 8.17% |
| 2026-04-28 | 4.10 | 4.11 | 4.00 | 4.04 | 4.04 | qfq | 14,176,805 | 57,370,250 | -1.46% |
| 2026-04-27 | 3.99 | 4.10 | 3.87 | 4.10 | 4.10 | qfq | 17,205,332 | 68,742,263 | 3.02% |
| 2026-04-24 | 3.89 | 3.99 | 3.84 | 3.98 | 3.98 | qfq | 16,105,600 | 62,983,576 | 1.79% |
| 2026-04-23 | 4.00 | 4.01 | 3.88 | 3.91 | 3.91 | qfq | 16,590,420 | 65,254,823 | -2.25% |
| 2026-04-22 | 4.02 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 11,807,400 | 47,083,698 | -0.50% |
| 2026-04-21 | 4.06 | 4.07 | 3.98 | 4.02 | 4.02 | qfq | 12,250,000 | 49,181,634 | -1.47% |
| 2026-04-20 | 4.07 | 4.08 | 4.03 | 4.08 | 4.08 | qfq | 12,713,955 | 51,631,990 | 0.25% |
| 2026-04-17 | 4.17 | 4.17 | 4.03 | 4.07 | 4.07 | qfq | 14,107,736 | 57,542,117 | -2.40% |
| 2026-04-16 | 4.06 | 4.19 | 4.04 | 4.17 | 4.17 | qfq | 14,491,401 | 59,722,806 | 2.71% |
| 2026-04-15 | 4.13 | 4.15 | 4.05 | 4.06 | 4.06 | qfq | 13,463,400 | 54,979,609 | -1.46% |
| 2026-04-14 | 4.18 | 4.25 | 4.05 | 4.12 | 4.12 | qfq | 14,280,301 | 58,778,237 | -0.72% |
| 2026-04-13 | 4.10 | 4.16 | 4.09 | 4.15 | 4.15 | qfq | 11,992,405 | 49,538,927 | 0.24% |
| 2026-04-10 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | qfq | 10,918,905 | 45,428,971 | 0.73% |
| 2026-04-09 | 4.25 | 4.28 | 4.09 | 4.11 | 4.11 | qfq | 15,654,800 | 65,027,744 | -3.97% |
| 2026-04-08 | 4.14 | 4.29 | 4.12 | 4.28 | 4.28 | qfq | 16,090,498 | 67,825,948 | 5.94% |
| 2026-04-07 | 3.93 | 4.05 | 3.92 | 4.04 | 4.04 | qfq | 16,264,973 | 65,159,903 | 2.80% |
| 2026-04-03 | 4.18 | 4.18 | 3.92 | 3.93 | 3.93 | qfq | 18,092,973 | 72,280,781 | -5.30% |
| 2026-04-02 | 4.23 | 4.26 | 4.10 | 4.15 | 4.15 | qfq | 12,515,620 | 52,148,235 | -2.12% |
| 2026-04-01 | 4.30 | 4.32 | 4.18 | 4.24 | 4.24 | qfq | 14,193,322 | 60,192,067 | 0.71% |
| 2026-03-31 | 4.33 | 4.38 | 4.20 | 4.21 | 4.21 | qfq | 12,162,800 | 52,184,439 | -2.77% |
| 2026-03-30 | 4.21 | 4.33 | 4.15 | 4.33 | 4.33 | qfq | 13,653,400 | 57,994,619 | 1.41% |
| 2026-03-27 | 4.15 | 4.28 | 4.13 | 4.27 | 4.27 | qfq | 11,493,900 | 48,714,093 | 2.15% |
| 2026-03-26 | 4.29 | 4.34 | 4.14 | 4.18 | 4.18 | qfq | 15,051,000 | 63,528,861 | -2.34% |
| 2026-03-25 | 4.23 | 4.31 | 4.21 | 4.28 | 4.28 | qfq | 19,156,800 | 81,843,762 | 1.66% |
| 2026-03-24 | 4.09 | 4.24 | 3.97 | 4.21 | 4.21 | qfq | 26,096,000 | 106,922,577 | 4.73% |
| 2026-03-23 | 4.23 | 4.23 | 3.92 | 4.02 | 4.02 | qfq | 28,293,700 | 116,043,593 | -7.16% |
| 2026-03-20 | 4.63 | 4.65 | 4.30 | 4.33 | 4.33 | qfq | 25,553,400 | 113,144,364 | -5.87% |
| 2026-03-19 | 4.68 | 4.70 | 4.58 | 4.60 | 4.60 | qfq | 11,125,900 | 51,655,451 | -2.54% |
| 2026-03-18 | 4.61 | 4.73 | 4.57 | 4.72 | 4.72 | qfq | 13,276,200 | 61,669,364 | 2.83% |
| 2026-03-17 | 4.72 | 4.75 | 4.57 | 4.59 | 4.59 | qfq | 14,155,400 | 66,180,789 | -2.34% |
| 2026-03-16 | 4.68 | 4.74 | 4.61 | 4.70 | 4.70 | qfq | 14,396,600 | 67,510,016 | 1.08% |
| 2026-03-13 | 4.68 | 4.75 | 4.62 | 4.65 | 4.65 | qfq | 14,399,200 | 67,493,412 | -0.85% |
| 2026-03-12 | 4.82 | 4.84 | 4.67 | 4.69 | 4.69 | qfq | 14,099,400 | 66,915,849 | -2.49% |
| 2026-03-11 | 4.82 | 4.88 | 4.78 | 4.81 | 4.81 | qfq | 15,269,700 | 73,745,367 | -0.82% |
| 2026-03-10 | 4.76 | 4.88 | 4.75 | 4.85 | 4.85 | qfq | 20,242,500 | 97,585,595 | 3.41% |
| 2026-03-09 | 4.71 | 4.74 | 4.61 | 4.69 | 4.69 | qfq | 16,315,105 | 76,231,385 | -1.68% |
| 2026-03-06 | 4.63 | 4.77 | 4.58 | 4.77 | 4.77 | qfq | 14,887,000 | 69,834,769 | 3.47% |
| 2026-03-05 | 4.55 | 4.70 | 4.54 | 4.61 | 4.61 | qfq | 19,929,351 | 92,145,060 | 3.36% |
| 2026-03-04 | 4.44 | 4.50 | 4.38 | 4.46 | 4.46 | qfq | 18,731,205 | 83,308,573 | -0.45% |
| 2026-03-03 | 4.73 | 4.78 | 4.46 | 4.48 | 4.48 | qfq | 23,078,600 | 106,673,735 | -5.29% |
| 2026-03-02 | 4.90 | 4.95 | 4.72 | 4.73 | 4.73 | qfq | 19,051,271 | 91,667,366 | -4.64% |
| 2026-02-27 | 4.97 | 4.99 | 4.92 | 4.96 | 4.96 | qfq | 11,218,000 | 55,578,105 | 0.00% |
| 2026-02-26 | 5.00 | 5.03 | 4.94 | 4.96 | 4.96 | qfq | 11,452,020 | 56,955,415 | -0.40% |
| 2026-02-25 | 5.02 | 5.06 | 4.96 | 4.98 | 4.98 | qfq | 13,693,905 | 68,631,665 | -0.80% |
| 2026-02-24 | 5.02 | 5.05 | 4.94 | 5.02 | 5.02 | qfq | 18,613,131 | 93,079,082 | 1.41% |
| 2026-02-13 | 4.94 | 5.03 | 4.92 | 4.95 | 4.95 | qfq | 16,845,600 | 83,904,874 | -0.20% |
| 2026-02-12 | 5.00 | 5.00 | 4.88 | 4.96 | 4.96 | qfq | 17,939,099 | 88,882,539 | -0.20% |
| 2026-02-11 | 5.00 | 5.02 | 4.94 | 4.97 | 4.97 | qfq | 14,689,315 | 73,128,670 | -0.20% |
| 2026-02-10 | 4.90 | 5.03 | 4.87 | 4.98 | 4.98 | qfq | 20,874,200 | 103,651,571 | 2.05% |
| 2026-02-09 | 4.79 | 4.89 | 4.76 | 4.88 | 4.88 | qfq | 17,293,500 | 83,796,454 | 3.17% |
| 2026-02-06 | 4.71 | 4.79 | 4.66 | 4.73 | 4.73 | qfq | 16,982,100 | 80,472,997 | 0.42% |
| 2026-02-05 | 4.71 | 4.80 | 4.68 | 4.71 | 4.71 | qfq | 17,024,980 | 80,754,304 | -0.42% |
| 2026-02-04 | 4.67 | 4.74 | 4.64 | 4.73 | 4.73 | qfq | 16,699,200 | 78,600,462 | 0.85% |
| 2026-02-03 | 4.71 | 4.76 | 4.61 | 4.69 | 4.69 | qfq | 25,777,355 | 121,113,708 | 1.30% |
| 2026-02-02 | 4.69 | 4.77 | 4.61 | 4.63 | 4.63 | qfq | 21,100,900 | 99,493,384 | -1.28% |
| 2026-01-30 | 4.69 | 4.75 | 4.63 | 4.69 | 4.69 | qfq | 19,555,240 | 91,659,602 | -0.42% |
| 2026-01-29 | 4.77 | 4.94 | 4.67 | 4.71 | 4.71 | qfq | 37,882,045 | 181,688,000 | -5.04% |
| 2026-01-28 | 5.05 | 5.10 | 4.94 | 4.96 | 4.96 | qfq | 17,003,800 | 85,023,230 | -1.59% |
| 2026-01-27 | 5.06 | 5.11 | 4.90 | 5.04 | 5.04 | qfq | 18,276,400 | 91,238,324 | -0.59% |
| 2026-01-26 | 5.18 | 5.21 | 4.99 | 5.07 | 5.07 | qfq | 21,234,800 | 107,828,473 | -2.31% |
| 2026-01-23 | 5.14 | 5.21 | 5.10 | 5.19 | 5.19 | qfq | 17,158,764 | 88,529,539 | 1.17% |
| 2026-01-22 | 5.12 | 5.16 | 5.06 | 5.13 | 5.13 | qfq | 17,427,700 | 89,203,938 | 0.59% |
| 2026-01-21 | 5.08 | 5.13 | 5.05 | 5.10 | 5.10 | qfq | 14,228,300 | 72,491,504 | -0.20% |
| 2026-01-20 | 5.11 | 5.22 | 5.06 | 5.11 | 5.11 | qfq | 21,609,580 | 110,747,579 | 0.00% |
| 2026-01-19 | 5.05 | 5.20 | 5.01 | 5.11 | 5.11 | qfq | 20,139,500 | 103,143,822 | 0.79% |
| 2026-01-16 | 5.20 | 5.21 | 4.95 | 5.07 | 5.07 | qfq | 26,626,760 | 134,408,461 | -1.74% |
| 2026-01-15 | 5.22 | 5.22 | 5.04 | 5.16 | 5.16 | qfq | 31,772,460 | 163,290,235 | -1.15% |
| 2026-01-14 | 5.13 | 5.33 | 5.11 | 5.22 | 5.22 | qfq | 45,054,448 | 234,901,319 | 1.95% |
| 2026-01-13 | 5.16 | 5.26 | 5.05 | 5.12 | 5.12 | qfq | 35,957,100 | 185,266,777 | -1.35% |
| 2026-01-12 | 4.95 | 5.30 | 4.94 | 5.19 | 5.19 | qfq | 42,339,931 | 216,341,695 | 5.27% |
| 2026-01-09 | 4.71 | 4.95 | 4.70 | 4.93 | 4.93 | qfq | 31,657,720 | 153,638,754 | 4.23% |
| 2026-01-08 | 4.61 | 4.75 | 4.60 | 4.73 | 4.73 | qfq | 19,800,215 | 93,076,267 | 2.16% |
| 2026-01-07 | 4.71 | 4.72 | 4.59 | 4.63 | 4.63 | qfq | 18,293,500 | 84,967,491 | -1.91% |
| 2026-01-06 | 4.75 | 4.79 | 4.70 | 4.72 | 4.72 | qfq | 20,161,800 | 95,514,070 | -0.63% |
| 2026-01-05 | 4.64 | 4.76 | 4.61 | 4.75 | 4.75 | qfq | 20,015,100 | 94,259,025 | 3.04% |
| 2025-12-31 | 4.59 | 4.64 | 4.51 | 4.61 | 4.61 | qfq | 14,393,491 | 65,991,186 | 0.44% |
| 2025-12-30 | 4.67 | 4.69 | 4.56 | 4.59 | 4.59 | qfq | 14,061,040 | 64,968,459 | -1.71% |
| 2025-12-29 | 4.70 | 4.74 | 4.63 | 4.67 | 4.67 | qfq | 19,493,500 | 90,922,875 | -0.85% |
| 2025-12-26 | 4.75 | 4.81 | 4.71 | 4.71 | 4.71 | qfq | 15,089,800 | 71,585,783 | -0.21% |
| 2025-12-25 | 4.67 | 4.75 | 4.64 | 4.72 | 4.72 | qfq | 11,931,900 | 56,077,594 | 1.51% |
| 2025-12-24 | 4.59 | 4.68 | 4.57 | 4.65 | 4.65 | qfq | 10,243,600 | 47,656,006 | 1.09% |
| 2025-12-23 | 4.75 | 4.77 | 4.58 | 4.60 | 4.60 | qfq | 15,422,800 | 71,446,669 | -2.75% |
| 2025-12-22 | 4.65 | 4.85 | 4.63 | 4.73 | 4.73 | qfq | 22,372,800 | 106,101,579 | 1.72% |
| 2025-12-19 | 4.62 | 4.68 | 4.58 | 4.65 | 4.65 | qfq | 15,442,329 | 71,488,916 | 0.87% |
| 2025-12-18 | 4.45 | 4.69 | 4.43 | 4.61 | 4.61 | qfq | 21,451,701 | 98,595,133 | 2.90% |
| 2025-12-17 | 4.57 | 4.58 | 4.36 | 4.48 | 4.48 | qfq | 22,657,266 | 100,939,871 | -1.97% |
| 2025-12-16 | 4.65 | 4.66 | 4.53 | 4.57 | 4.57 | qfq | 14,720,722 | 67,386,539 | -1.93% |
| 2025-12-15 | 4.64 | 4.75 | 4.54 | 4.66 | 4.66 | qfq | 23,679,800 | 110,602,028 | -0.21% |
| 2025-12-12 | 4.76 | 4.81 | 4.66 | 4.67 | 4.67 | qfq | 18,843,391 | 89,168,281 | -1.68% |
| 2025-12-11 | 4.91 | 4.97 | 4.74 | 4.75 | 4.75 | qfq | 24,251,022 | 116,850,576 | -4.04% |
| 2025-12-10 | 5.06 | 5.09 | 4.93 | 4.95 | 4.95 | qfq | 20,279,900 | 101,391,172 | -2.17% |
| 2025-12-09 | 5.10 | 5.17 | 5.06 | 5.06 | 5.06 | qfq | 12,440,291 | 63,642,714 | -1.36% |
| 2025-12-08 | 4.99 | 5.22 | 4.97 | 5.13 | 5.13 | qfq | 23,590,856 | 121,197,688 | 3.22% |
| 2025-12-05 | 4.98 | 4.99 | 4.87 | 4.97 | 4.97 | qfq | 16,690,956 | 82,398,834 | 0.20% |
| 2025-12-04 | 5.08 | 5.10 | 4.91 | 4.96 | 4.96 | qfq | 17,740,920 | 88,327,966 | -2.36% |
| 2025-12-03 | 5.23 | 5.23 | 5.03 | 5.08 | 5.08 | qfq | 15,359,300 | 78,327,732 | -2.68% |
| 2025-12-02 | 5.19 | 5.25 | 5.15 | 5.22 | 5.22 | qfq | 15,544,100 | 80,859,978 | 0.00% |
| 2025-12-01 | 5.29 | 5.33 | 5.20 | 5.22 | 5.22 | qfq | 19,098,267 | 100,358,807 | -1.69% |
| 2025-11-28 | 5.28 | 5.32 | 5.19 | 5.31 | 5.31 | qfq | 16,708,468 | 87,981,805 | 1.14% |
| 2025-11-27 | 5.24 | 5.29 | 5.16 | 5.25 | 5.25 | qfq | 15,898,968 | 83,173,079 | 0.77% |
| 2025-11-26 | 5.28 | 5.32 | 5.20 | 5.21 | 5.21 | qfq | 23,344,300 | 122,810,304 | -0.95% |
| 2025-11-25 | 5.20 | 5.30 | 5.17 | 5.26 | 5.26 | qfq | 19,098,999 | 100,467,139 | 1.54% |
| 2025-11-24 | 5.00 | 5.23 | 4.96 | 5.18 | 5.18 | qfq | 24,231,600 | 123,265,478 | 4.44% |
| 2025-11-21 | 5.13 | 5.25 | 4.90 | 4.96 | 4.96 | qfq | 25,484,200 | 128,111,001 | -4.25% |
| 2025-11-20 | 5.29 | 5.29 | 5.12 | 5.18 | 5.18 | qfq | 19,853,600 | 102,713,903 | -0.96% |
| 2025-11-19 | 5.29 | 5.34 | 5.19 | 5.23 | 5.23 | qfq | 21,454,700 | 112,460,423 | -1.13% |
| 2025-11-18 | 5.41 | 5.41 | 5.25 | 5.29 | 5.29 | qfq | 23,526,400 | 124,585,912 | -2.22% |
| 2025-11-17 | 5.23 | 5.44 | 5.22 | 5.41 | 5.41 | qfq | 23,927,410 | 128,412,903 | 3.05% |
| 2025-11-14 | 5.25 | 5.34 | 5.24 | 5.25 | 5.25 | qfq | 14,820,900 | 78,418,275 | -0.76% |
| 2025-11-13 | 5.25 | 5.32 | 5.17 | 5.29 | 5.29 | qfq | 18,724,200 | 98,072,326 | 1.73% |
| 2025-11-12 | 5.22 | 5.27 | 5.17 | 5.20 | 5.20 | qfq | 15,293,401 | 79,756,830 | -0.38% |
| 2025-11-11 | 5.24 | 5.30 | 5.20 | 5.22 | 5.22 | qfq | 20,251,532 | 105,885,303 | -0.38% |
| 2025-11-10 | 5.13 | 5.33 | 5.13 | 5.24 | 5.24 | qfq | 30,649,040 | 160,514,958 | 2.75% |
| 2025-11-07 | 5.08 | 5.16 | 5.03 | 5.10 | 5.10 | qfq | 22,890,700 | 116,907,202 | 0.99% |
| 2025-11-06 | 5.09 | 5.10 | 5.00 | 5.05 | 5.05 | qfq | 17,374,362 | 87,360,371 | -0.79% |
| 2025-11-05 | 5.02 | 5.13 | 5.02 | 5.09 | 5.09 | qfq | 21,234,112 | 107,917,398 | 0.00% |
| 2025-11-04 | 4.96 | 5.10 | 4.93 | 5.09 | 5.09 | qfq | 28,343,200 | 142,816,539 | 2.21% |
| 2025-11-03 | 4.90 | 5.00 | 4.87 | 4.98 | 4.98 | qfq | 21,440,900 | 106,092,061 | 1.63% |
| 2025-10-31 | 4.78 | 4.93 | 4.75 | 4.90 | 4.90 | qfq | 21,731,600 | 105,747,179 | 2.51% |
| 2025-10-30 | 4.85 | 4.87 | 4.77 | 4.78 | 4.78 | qfq | 18,100,800 | 87,123,898 | -1.24% |
| 2025-10-29 | 4.93 | 4.97 | 4.80 | 4.84 | 4.84 | qfq | 30,256,540 | 146,888,186 | -2.62% |
| 2025-10-28 | 4.81 | 5.10 | 4.75 | 4.97 | 4.97 | qfq | 41,477,681 | 205,623,115 | 2.69% |
| 2025-10-27 | 4.87 | 4.89 | 4.73 | 4.84 | 4.84 | qfq | 16,692,680 | 80,382,573 | 0.00% |
| 2025-10-24 | 4.81 | 4.88 | 4.79 | 4.84 | 4.84 | qfq | 14,757,200 | 71,335,330 | 0.62% |
| 2025-10-23 | 4.76 | 4.82 | 4.69 | 4.81 | 4.81 | qfq | 14,561,900 | 69,049,872 | 1.05% |
| 2025-10-22 | 4.75 | 4.80 | 4.71 | 4.76 | 4.76 | qfq | 11,412,581 | 54,352,640 | 0.21% |
| 2025-10-21 | 4.71 | 4.76 | 4.63 | 4.75 | 4.75 | qfq | 18,772,400 | 88,560,534 | 1.93% |
| 2025-10-20 | 4.58 | 4.72 | 4.53 | 4.66 | 4.66 | qfq | 21,077,403 | 98,177,528 | 2.87% |
| 2025-10-17 | 4.61 | 4.66 | 4.51 | 4.53 | 4.53 | qfq | 13,085,600 | 59,998,538 | -1.95% |
| 2025-10-16 | 4.70 | 4.70 | 4.57 | 4.62 | 4.62 | qfq | 14,124,300 | 65,390,251 | -1.28% |
| 2025-10-15 | 4.63 | 4.69 | 4.57 | 4.68 | 4.68 | qfq | 17,851,933 | 83,043,900 | 1.96% |
| 2025-10-14 | 4.68 | 4.75 | 4.56 | 4.59 | 4.59 | qfq | 17,223,300 | 80,107,877 | -1.29% |
| 2025-10-13 | 4.48 | 4.66 | 4.35 | 4.65 | 4.65 | qfq | 20,805,688 | 95,156,253 | 0.22% |
| 2025-10-10 | 4.64 | 4.71 | 4.59 | 4.64 | 4.64 | qfq | 15,884,603 | 73,909,496 | -0.22% |
| 2025-10-09 | 4.72 | 4.76 | 4.64 | 4.65 | 4.65 | qfq | 14,660,297 | 68,707,132 | -1.27% |
| 2025-09-30 | 4.73 | 4.79 | 4.70 | 4.71 | 4.71 | qfq | 11,837,900 | 56,011,307 | -0.42% |
| 2025-09-29 | 4.66 | 4.74 | 4.58 | 4.73 | 4.73 | qfq | 16,647,400 | 78,030,416 | 1.07% |
| 2025-09-26 | 4.67 | 4.78 | 4.58 | 4.68 | 4.68 | qfq | 17,093,389 | 80,341,423 | 0.43% |
| 2025-09-25 | 4.76 | 4.82 | 4.64 | 4.66 | 4.66 | qfq | 19,502,120 | 92,112,513 | -2.51% |
| 2025-09-24 | 4.57 | 4.80 | 4.53 | 4.78 | 4.78 | qfq | 25,766,100 | 120,940,137 | 4.60% |
| 2025-09-23 | 4.67 | 4.70 | 4.46 | 4.57 | 4.57 | qfq | 21,197,405 | 96,171,655 | -2.97% |
| 2025-09-22 | 4.69 | 4.74 | 4.64 | 4.71 | 4.71 | qfq | 12,484,910 | 58,649,266 | 0.21% |
| 2025-09-19 | 4.85 | 4.88 | 4.66 | 4.70 | 4.70 | qfq | 21,291,300 | 101,028,552 | -3.09% |
| 2025-09-18 | 4.97 | 5.02 | 4.81 | 4.85 | 4.85 | qfq | 20,912,905 | 103,091,763 | -2.61% |
| 2025-09-17 | 5.01 | 5.04 | 4.93 | 4.98 | 4.98 | qfq | 15,955,200 | 79,515,502 | -0.60% |
| 2025-09-16 | 4.87 | 5.01 | 4.82 | 5.01 | 5.01 | qfq | 19,691,007 | 97,536,826 | 2.45% |
| 2025-09-15 | 4.98 | 4.98 | 4.83 | 4.89 | 4.89 | qfq | 19,262,166 | 93,810,078 | -1.41% |
| 2025-09-12 | 5.00 | 5.03 | 4.95 | 4.96 | 4.96 | qfq | 16,018,800 | 79,900,688 | -0.80% |
| 2025-09-11 | 4.93 | 5.01 | 4.86 | 5.00 | 5.00 | qfq | 20,266,955 | 100,231,151 | 1.42% |
| 2025-09-10 | 4.88 | 5.03 | 4.88 | 4.93 | 4.93 | qfq | 22,436,755 | 111,520,646 | 1.65% |
| 2025-09-09 | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | qfq | 18,083,519 | 88,299,855 | -2.02% |
| 2025-09-08 | 4.92 | 5.01 | 4.90 | 4.95 | 4.95 | qfq | 18,870,366 | 93,275,625 | 0.41% |
| 2025-09-05 | 4.83 | 4.95 | 4.73 | 4.93 | 4.93 | qfq | 20,996,219 | 102,075,517 | 2.49% |
| 2025-09-04 | 4.81 | 4.93 | 4.74 | 4.81 | 4.81 | qfq | 23,689,560 | 115,067,617 | 0.00% |
| 2025-09-03 | 4.98 | 5.00 | 4.77 | 4.81 | 4.81 | qfq | 18,319,460 | 89,411,501 | -3.61% |
| 2025-09-02 | 5.17 | 5.17 | 4.84 | 4.99 | 4.99 | qfq | 35,037,796 | 173,522,752 | -3.29% |
| 2025-09-01 | 5.13 | 5.27 | 5.12 | 5.16 | 5.16 | qfq | 25,251,316 | 131,040,540 | 0.78% |
| 2025-08-29 | 5.28 | 5.30 | 5.08 | 5.12 | 5.12 | qfq | 26,014,216 | 134,179,887 | -3.03% |
| 2025-08-28 | 5.24 | 5.35 | 5.00 | 5.28 | 5.28 | qfq | 27,570,200 | 143,413,174 | 0.38% |
| 2025-08-27 | 5.52 | 5.65 | 5.23 | 5.26 | 5.26 | qfq | 29,142,122 | 158,214,685 | -4.19% |
| 2025-08-26 | 5.38 | 5.53 | 5.35 | 5.49 | 5.49 | qfq | 24,856,400 | 136,398,450 | 2.04% |
| 2025-08-25 | 5.49 | 5.49 | 5.34 | 5.38 | 5.38 | qfq | 18,430,644 | 99,591,522 | -0.92% |
| 2025-08-22 | 5.40 | 5.46 | 5.35 | 5.43 | 5.43 | qfq | 16,110,160 | 87,116,025 | 0.18% |
| 2025-08-21 | 5.44 | 5.48 | 5.36 | 5.42 | 5.42 | qfq | 19,235,520 | 103,959,494 | 0.00% |
| 2025-08-20 | 5.37 | 5.43 | 5.29 | 5.42 | 5.42 | qfq | 16,351,301 | 87,703,288 | 0.74% |
| 2025-08-19 | 5.32 | 5.40 | 5.24 | 5.38 | 5.38 | qfq | 19,917,678 | 106,552,361 | 1.70% |
| 2025-08-18 | 5.18 | 5.34 | 5.17 | 5.29 | 5.29 | qfq | 20,052,019 | 106,092,041 | 2.32% |
| 2025-08-15 | 5.14 | 5.20 | 5.13 | 5.17 | 5.17 | qfq | 17,551,860 | 90,851,059 | 0.78% |
| 2025-08-14 | 5.32 | 5.33 | 5.12 | 5.13 | 5.13 | qfq | 22,020,984 | 114,733,182 | -3.39% |
| 2025-08-13 | 5.37 | 5.39 | 5.30 | 5.31 | 5.31 | qfq | 18,194,824 | 97,058,459 | -0.93% |
| 2025-08-12 | 5.39 | 5.41 | 5.29 | 5.36 | 5.36 | qfq | 12,602,640 | 67,335,067 | -0.56% |
| 2025-08-11 | 5.32 | 5.41 | 5.27 | 5.39 | 5.39 | qfq | 15,612,303 | 83,721,899 | 1.32% |
| 2025-08-08 | 5.39 | 5.40 | 5.26 | 5.32 | 5.32 | qfq | 18,528,900 | 98,300,062 | -1.66% |
| 2025-08-07 | 5.44 | 5.49 | 5.37 | 5.41 | 5.41 | qfq | 21,017,943 | 113,727,176 | -0.92% |
| 2025-08-06 | 5.29 | 5.47 | 5.28 | 5.46 | 5.46 | qfq | 25,821,686 | 139,488,249 | 3.02% |
| 2025-08-05 | 5.26 | 5.34 | 5.22 | 5.30 | 5.30 | qfq | 19,068,439 | 100,661,385 | 1.34% |
| 2025-08-04 | 5.19 | 5.24 | 5.09 | 5.23 | 5.23 | qfq | 16,880,868 | 87,579,412 | 0.58% |
| 2025-08-01 | 5.07 | 5.23 | 5.05 | 5.20 | 5.20 | qfq | 30,322,520 | 156,855,753 | 2.97% |
| 2025-07-31 | 5.05 | 5.15 | 5.02 | 5.05 | 5.05 | qfq | 17,885,100 | 91,079,602 | -0.59% |
| 2025-07-30 | 5.15 | 5.16 | 5.00 | 5.08 | 5.08 | qfq | 18,035,400 | 91,397,182 | -1.36% |
| 2025-07-29 | 5.18 | 5.20 | 5.10 | 5.15 | 5.15 | qfq | 12,910,201 | 66,317,285 | -0.58% |
| 2025-07-28 | 5.18 | 5.20 | 5.09 | 5.18 | 5.18 | qfq | 17,129,812 | 88,190,667 | 0.78% |
| 2025-07-25 | 5.10 | 5.15 | 5.03 | 5.14 | 5.14 | qfq | 18,668,772 | 95,363,468 | 0.78% |
| 2025-07-24 | 5.01 | 5.24 | 4.97 | 5.10 | 5.10 | qfq | 18,264,939 | 93,052,314 | 1.80% |
| 2025-07-23 | 5.03 | 5.07 | 4.98 | 5.01 | 5.01 | qfq | 15,676,512 | 78,813,434 | -0.99% |
| 2025-07-22 | 5.14 | 5.16 | 5.02 | 5.06 | 5.06 | qfq | 17,853,660 | 90,477,527 | -1.17% |
| 2025-07-21 | 5.10 | 5.16 | 5.05 | 5.12 | 5.12 | qfq | 13,529,300 | 69,206,954 | 0.20% |
| 2025-07-18 | 5.06 | 5.15 | 5.04 | 5.11 | 5.11 | qfq | 19,738,417 | 100,491,076 | 0.99% |
| 2025-07-17 | 5.00 | 5.07 | 4.95 | 5.06 | 5.06 | qfq | 15,841,907 | 79,737,033 | 1.20% |
| 2025-07-16 | 4.96 | 5.05 | 4.93 | 5.00 | 5.00 | qfq | 18,411,600 | 92,134,170 | 1.01% |
| 2025-07-15 | 5.00 | 5.02 | 4.82 | 4.95 | 4.95 | qfq | 22,178,200 | 108,658,861 | -1.20% |
| 2025-07-14 | 5.01 | 5.05 | 4.95 | 5.01 | 5.01 | qfq | 14,096,927 | 70,534,564 | 0.00% |
| 2025-07-11 | 5.03 | 5.05 | 4.95 | 5.01 | 5.01 | qfq | 15,175,878 | 75,925,804 | -0.40% |
| 2025-07-10 | 5.00 | 5.08 | 4.98 | 5.03 | 5.03 | qfq | 14,696,700 | 73,915,396 | 0.40% |
| 2025-07-09 | 5.01 | 5.06 | 4.98 | 5.01 | 5.01 | qfq | 14,397,100 | 72,302,137 | -0.40% |
| 2025-07-08 | 4.96 | 5.06 | 4.94 | 5.03 | 5.03 | qfq | 19,019,120 | 95,318,673 | 1.62% |
| 2025-07-07 | 4.90 | 4.98 | 4.87 | 4.95 | 4.95 | qfq | 17,374,420 | 85,587,775 | 0.81% |
| 2025-07-04 | 4.90 | 4.95 | 4.83 | 4.91 | 4.91 | qfq | 18,499,320 | 90,556,710 | 0.00% |
| 2025-07-03 | 4.88 | 5.03 | 4.86 | 4.91 | 4.91 | qfq | 21,219,600 | 104,611,025 | 0.20% |
| 2025-07-02 | 4.93 | 4.96 | 4.82 | 4.90 | 4.90 | qfq | 22,320,527 | 108,830,253 | 0.20% |
| 2025-07-01 | 4.88 | 4.97 | 4.84 | 4.89 | 4.89 | qfq | 17,456,600 | 85,488,851 | 0.20% |
| 2025-06-30 | 4.87 | 4.92 | 4.83 | 4.88 | 4.88 | qfq | 16,427,700 | 80,041,016 | 0.62% |
| 2025-06-27 | 4.83 | 4.92 | 4.81 | 4.85 | 4.85 | qfq | 18,254,500 | 88,945,779 | 0.41% |
| 2025-06-26 | 4.78 | 4.86 | 4.77 | 4.83 | 4.83 | qfq | 19,300,176 | 93,179,692 | 0.84% |
| 2025-06-25 | 4.76 | 4.79 | 4.71 | 4.79 | 4.79 | qfq | 15,500,300 | 73,649,317 | 0.42% |
| 2025-06-24 | 4.64 | 4.77 | 4.64 | 4.77 | 4.77 | qfq | 19,596,100 | 92,713,324 | 2.36% |
| 2025-06-23 | 4.45 | 4.68 | 4.42 | 4.66 | 4.66 | qfq | 21,967,500 | 101,265,693 | 4.02% |
| 2025-06-20 | 4.55 | 4.58 | 4.41 | 4.48 | 4.48 | qfq | 17,978,600 | 80,832,349 | -1.97% |
| 2025-06-19 | 4.76 | 4.78 | 4.54 | 4.57 | 4.57 | qfq | 24,828,500 | 115,192,357 | -3.18% |
| 2025-06-18 | 4.61 | 4.72 | 4.56 | 4.72 | 4.72 | qfq | 27,116,000 | 126,343,848 | 2.16% |
| 2025-06-17 | 4.60 | 4.65 | 4.57 | 4.62 | 4.62 | qfq | 14,029,400 | 64,642,214 | 0.43% |
| 2025-06-16 | 4.50 | 4.64 | 4.50 | 4.60 | 4.60 | qfq | 15,335,500 | 70,572,162 | 1.55% |
| 2025-06-13 | 4.65 | 4.65 | 4.50 | 4.53 | 4.53 | qfq | 15,778,200 | 71,777,914 | -2.58% |
| 2025-06-12 | 4.59 | 4.68 | 4.56 | 4.65 | 4.65 | qfq | 14,265,400 | 66,270,177 | 0.87% |
| 2025-06-11 | 4.58 | 4.67 | 4.58 | 4.61 | 4.61 | qfq | 12,630,000 | 58,416,256 | 0.66% |
| 2025-06-10 | 4.63 | 4.66 | 4.51 | 4.58 | 4.58 | qfq | 15,811,516 | 72,448,241 | -1.29% |
| 2025-06-09 | 4.59 | 4.65 | 4.54 | 4.64 | 4.64 | qfq | 18,575,916 | 85,710,360 | 1.53% |
| 2025-06-06 | 4.57 | 4.58 | 4.50 | 4.57 | 4.57 | qfq | 15,352,485 | 69,704,938 | 0.44% |
| 2025-06-05 | 4.47 | 4.57 | 4.44 | 4.55 | 4.55 | qfq | 23,509,685 | 106,027,595 | 2.48% |
| 2025-06-04 | 4.45 | 4.50 | 4.42 | 4.44 | 4.44 | qfq | 14,075,000 | 62,697,388 | -0.22% |
| 2025-06-03 | 4.40 | 4.54 | 4.40 | 4.45 | 4.45 | qfq | 18,858,900 | 84,641,715 | 0.45% |
| 2025-05-30 | 4.54 | 4.57 | 4.41 | 4.43 | 4.43 | qfq | 16,774,600 | 74,932,065 | -2.85% |
| 2025-05-29 | 4.40 | 4.58 | 4.38 | 4.56 | 4.56 | qfq | 23,532,600 | 106,428,735 | 3.87% |
| 2025-05-28 | 4.46 | 4.53 | 4.36 | 4.39 | 4.39 | qfq | 16,551,300 | 73,133,697 | -1.13% |
| 2025-05-27 | 4.52 | 4.52 | 4.41 | 4.44 | 4.44 | qfq | 15,263,200 | 67,753,365 | -1.55% |
| 2025-05-26 | 4.35 | 4.52 | 4.35 | 4.51 | 4.51 | qfq | 18,682,200 | 83,338,230 | 3.92% |
| 2025-05-23 | 4.54 | 4.56 | 4.33 | 4.34 | 4.34 | qfq | 20,891,100 | 92,956,639 | -3.98% |
| 2025-05-22 | 4.49 | 4.62 | 4.43 | 4.52 | 4.52 | qfq | 20,305,500 | 92,287,330 | 0.00% |
| 2025-05-21 | 4.58 | 4.60 | 4.47 | 4.52 | 4.52 | qfq | 11,684,200 | 52,768,392 | -1.31% |
| 2025-05-20 | 4.52 | 4.60 | 4.46 | 4.58 | 4.58 | qfq | 16,826,100 | 76,601,704 | 2.00% |
| 2025-05-19 | 4.42 | 4.54 | 4.36 | 4.49 | 4.49 | qfq | 14,948,300 | 66,659,991 | 2.51% |
| 2025-05-16 | 4.39 | 4.43 | 4.32 | 4.38 | 4.38 | qfq | 12,022,100 | 52,925,108 | -0.23% |
| 2025-05-15 | 4.45 | 4.47 | 4.36 | 4.39 | 4.39 | qfq | 11,787,600 | 51,764,622 | -1.79% |
| 2025-05-14 | 4.44 | 4.51 | 4.40 | 4.47 | 4.47 | qfq | 12,049,256 | 53,540,092 | 0.45% |
| 2025-05-13 | 4.56 | 4.56 | 4.43 | 4.45 | 4.45 | qfq | 12,848,240 | 57,682,462 | -1.33% |
| 2025-05-12 | 4.51 | 4.55 | 4.47 | 4.51 | 4.51 | qfq | 12,710,156 | 57,240,465 | 1.12% |
| 2025-05-09 | 4.57 | 4.58 | 4.41 | 4.46 | 4.46 | qfq | 14,995,220 | 66,869,289 | -2.41% |
| 2025-05-08 | 4.45 | 4.57 | 4.44 | 4.57 | 4.57 | qfq | 14,417,600 | 65,176,259 | 2.70% |
| 2025-05-07 | 4.51 | 4.55 | 4.40 | 4.45 | 4.45 | qfq | 17,059,620 | 76,137,232 | 0.00% |
| 2025-05-06 | 4.34 | 4.48 | 4.33 | 4.45 | 4.45 | qfq | 16,792,950 | 74,415,467 | 3.49% |
| 2025-04-30 | 4.20 | 4.33 | 4.20 | 4.30 | 4.30 | qfq | 17,032,200 | 73,088,393 | 2.38% |
| 2025-04-29 | 4.11 | 4.22 | 4.05 | 4.20 | 4.20 | qfq | 15,618,100 | 65,264,827 | 1.94% |
| 2025-04-28 | 4.13 | 4.18 | 4.04 | 4.12 | 4.12 | qfq | 17,100,500 | 70,343,359 | -0.48% |
| 2025-04-25 | 4.25 | 4.30 | 4.12 | 4.14 | 4.14 | qfq | 17,663,200 | 73,848,148 | 1.47% |
| 2025-04-24 | 4.18 | 4.18 | 4.06 | 4.08 | 4.08 | qfq | 13,612,000 | 55,931,114 | -2.39% |
| 2025-04-23 | 4.16 | 4.23 | 4.15 | 4.18 | 4.18 | qfq | 11,976,400 | 50,212,684 | 1.21% |
| 2025-04-22 | 4.19 | 4.23 | 4.10 | 4.13 | 4.13 | qfq | 14,659,300 | 60,771,245 | -1.43% |
| 2025-04-21 | 4.04 | 4.20 | 4.00 | 4.19 | 4.19 | qfq | 14,560,000 | 60,218,091 | 3.46% |
| 2025-04-18 | 4.09 | 4.12 | 4.01 | 4.05 | 4.05 | qfq | 14,340,403 | 58,223,655 | -1.46% |
| 2025-04-17 | 4.07 | 4.17 | 4.02 | 4.11 | 4.11 | qfq | 14,321,803 | 59,052,345 | 1.23% |
| 2025-04-16 | 4.14 | 4.15 | 3.95 | 4.06 | 4.06 | qfq | 14,013,300 | 56,769,549 | -2.40% |
| 2025-04-15 | 4.16 | 4.20 | 4.10 | 4.16 | 4.16 | qfq | 14,603,300 | 60,448,794 | 0.24% |
| 2025-04-14 | 4.12 | 4.26 | 4.12 | 4.15 | 4.15 | qfq | 19,300,500 | 80,635,417 | 1.72% |
| 2025-04-11 | 3.99 | 4.11 | 3.95 | 4.08 | 4.08 | qfq | 16,960,700 | 68,882,707 | 0.99% |
| 2025-04-10 | 4.02 | 4.13 | 4.02 | 4.04 | 4.04 | qfq | 19,799,431 | 80,583,498 | 2.80% |
| 2025-04-09 | 3.78 | 3.99 | 3.43 | 3.93 | 3.93 | qfq | 28,115,152 | 105,353,946 | 3.69% |
| 2025-04-08 | 3.74 | 3.93 | 3.67 | 3.79 | 3.79 | qfq | 20,746,264 | 78,531,486 | 3.27% |
| 2025-04-07 | 4.29 | 4.29 | 3.60 | 3.67 | 3.67 | qfq | 26,316,718 | 101,918,780 | -18.44% |
| 2025-04-03 | 4.49 | 4.59 | 4.46 | 4.50 | 4.50 | qfq | 11,539,600 | 52,123,878 | -0.66% |
| 2025-04-02 | 4.51 | 4.60 | 4.50 | 4.53 | 4.53 | qfq | 9,590,900 | 43,691,450 | -0.22% |
| 2025-04-01 | 4.51 | 4.65 | 4.51 | 4.54 | 4.54 | qfq | 14,327,900 | 65,509,688 | 1.11% |
| 2025-03-31 | 4.44 | 4.52 | 4.35 | 4.49 | 4.49 | qfq | 15,599,003 | 69,206,733 | 1.13% |
| 2025-03-28 | 4.55 | 4.61 | 4.44 | 4.44 | 4.44 | qfq | 13,838,800 | 62,336,742 | -2.63% |
| 2025-03-27 | 4.59 | 4.64 | 4.47 | 4.56 | 4.56 | qfq | 13,885,900 | 63,398,057 | -0.65% |
| 2025-03-26 | 4.56 | 4.66 | 4.56 | 4.59 | 4.59 | qfq | 13,098,000 | 60,498,439 | 0.22% |
| 2025-03-25 | 4.55 | 4.64 | 4.45 | 4.58 | 4.58 | qfq | 19,760,500 | 90,307,831 | 0.66% |
| 2025-03-24 | 4.81 | 4.85 | 4.44 | 4.55 | 4.55 | qfq | 28,498,404 | 131,558,422 | -5.41% |
| 2025-03-21 | 4.98 | 4.98 | 4.81 | 4.81 | 4.81 | qfq | 21,478,700 | 104,482,491 | -3.41% |
| 2025-03-20 | 4.99 | 5.07 | 4.95 | 4.98 | 4.98 | qfq | 22,099,780 | 110,592,748 | -1.19% |
| 2025-03-19 | 5.09 | 5.09 | 5.01 | 5.04 | 5.04 | qfq | 16,354,100 | 82,405,233 | -0.79% |
| 2025-03-18 | 5.11 | 5.17 | 5.04 | 5.08 | 5.08 | qfq | 19,721,100 | 100,552,452 | 0.00% |
| 2025-03-17 | 5.10 | 5.18 | 5.02 | 5.08 | 5.08 | qfq | 20,110,824 | 102,375,723 | -0.78% |
| 2025-03-14 | 5.11 | 5.16 | 4.99 | 5.12 | 5.12 | qfq | 23,629,900 | 119,834,357 | 0.39% |
| 2025-03-13 | 5.29 | 5.33 | 5.00 | 5.10 | 5.10 | qfq | 36,517,783 | 187,074,380 | -4.49% |
| 2025-03-12 | 5.39 | 5.44 | 5.26 | 5.34 | 5.34 | qfq | 36,461,916 | 194,768,605 | 0.00% |
| 2025-03-11 | 5.21 | 5.40 | 5.19 | 5.34 | 5.34 | qfq | 35,569,218 | 188,793,211 | -0.56% |
| 2025-03-10 | 5.40 | 5.60 | 5.31 | 5.37 | 5.37 | qfq | 48,420,093 | 262,051,207 | 0.56% |
| 2025-03-07 | 5.26 | 5.57 | 5.26 | 5.34 | 5.34 | qfq | 71,288,085 | 384,947,784 | 1.52% |
| 2025-03-06 | 5.06 | 5.30 | 5.06 | 5.26 | 5.26 | qfq | 50,156,152 | 260,809,980 | 3.95% |
| 2025-03-05 | 5.02 | 5.07 | 4.93 | 5.06 | 5.06 | qfq | 24,732,500 | 123,880,291 | -0.20% |
| 2025-03-04 | 4.94 | 5.10 | 4.87 | 5.07 | 5.07 | qfq | 26,139,100 | 131,573,158 | 1.81% |
| 2025-03-03 | 4.98 | 5.03 | 4.85 | 4.98 | 4.98 | qfq | 34,439,324 | 171,095,643 | 0.61% |
| 2025-02-28 | 5.15 | 5.16 | 4.88 | 4.95 | 4.95 | qfq | 43,193,868 | 215,900,239 | -5.71% |
| 2025-02-27 | 5.37 | 5.39 | 5.09 | 5.25 | 5.25 | qfq | 59,392,200 | 310,115,095 | -3.49% |
| 2025-02-26 | 5.35 | 5.48 | 5.26 | 5.44 | 5.44 | qfq | 74,663,141 | 401,248,472 | 1.87% |
| 2025-02-25 | 5.53 | 5.63 | 5.30 | 5.34 | 5.34 | qfq | 119,328,067 | 647,317,244 | -8.40% |
| 2025-02-24 | 4.87 | 5.83 | 4.80 | 5.83 | 5.83 | qfq | 73,568,856 | 412,764,697 | 19.96% |
| 2025-02-21 | 4.83 | 4.93 | 4.74 | 4.86 | 4.86 | qfq | 37,145,379 | 179,871,096 | 0.41% |
| 2025-02-20 | 4.82 | 4.94 | 4.75 | 4.84 | 4.84 | qfq | 35,136,844 | 170,171,698 | 0.62% |
| 2025-02-19 | 4.72 | 4.84 | 4.64 | 4.81 | 4.81 | qfq | 40,668,166 | 194,607,049 | 0.42% |
| 2025-02-18 | 4.79 | 5.14 | 4.68 | 4.79 | 4.79 | qfq | 59,793,615 | 291,768,183 | -1.03% |
| 2025-02-17 | 5.20 | 5.20 | 4.80 | 4.84 | 4.84 | qfq | 75,824,097 | 375,517,847 | -3.97% |
| 2025-02-14 | 4.62 | 5.04 | 4.52 | 5.04 | 5.04 | qfq | 83,098,546 | 401,820,471 | 7.69% |
| 2025-02-13 | 4.45 | 4.99 | 4.42 | 4.68 | 4.68 | qfq | 71,216,700 | 338,141,892 | 4.93% |
| 2025-02-12 | 4.40 | 4.49 | 4.39 | 4.46 | 4.46 | qfq | 22,482,820 | 99,980,960 | 0.90% |
| 2025-02-11 | 4.50 | 4.50 | 4.37 | 4.42 | 4.42 | qfq | 33,879,800 | 149,581,005 | -2.64% |
| 2025-02-10 | 4.18 | 4.57 | 4.16 | 4.54 | 4.54 | qfq | 47,067,826 | 207,607,800 | 9.13% |
| 2025-02-07 | 4.10 | 4.21 | 4.08 | 4.16 | 4.16 | qfq | 19,987,300 | 82,945,980 | 1.22% |
| 2025-02-06 | 4.08 | 4.13 | 4.00 | 4.11 | 4.11 | qfq | 17,921,000 | 72,910,039 | 0.74% |
| 2025-02-05 | 3.92 | 4.09 | 3.88 | 4.08 | 4.08 | qfq | 21,729,400 | 87,415,433 | 5.97% |
| 2025-01-27 | 3.96 | 3.99 | 3.83 | 3.85 | 3.85 | qfq | 12,495,600 | 48,681,103 | -1.53% |
| 2025-01-24 | 3.77 | 3.92 | 3.77 | 3.91 | 3.91 | qfq | 13,597,600 | 52,395,820 | 3.17% |
| 2025-01-23 | 3.79 | 3.91 | 3.76 | 3.79 | 3.79 | qfq | 16,311,200 | 62,824,183 | 1.34% |
| 2025-01-22 | 3.75 | 3.78 | 3.67 | 3.74 | 3.74 | qfq | 12,602,300 | 46,995,110 | -1.32% |
| 2025-01-21 | 3.93 | 3.93 | 3.74 | 3.79 | 3.79 | qfq | 13,631,481 | 51,848,003 | -1.81% |
| 2025-01-20 | 3.87 | 3.95 | 3.78 | 3.86 | 3.86 | qfq | 18,824,781 | 73,071,337 | 0.26% |
| 2025-01-17 | 3.88 | 3.91 | 3.81 | 3.85 | 3.85 | qfq | 11,955,900 | 46,162,719 | -1.28% |
| 2025-01-16 | 3.92 | 3.99 | 3.85 | 3.90 | 3.90 | qfq | 14,861,279 | 58,262,807 | 1.04% |
| 2025-01-15 | 3.92 | 3.98 | 3.83 | 3.86 | 3.86 | qfq | 15,349,160 | 59,540,795 | -1.78% |
| 2025-01-14 | 3.70 | 3.94 | 3.68 | 3.93 | 3.93 | qfq | 19,541,239 | 75,226,197 | 7.67% |
| 2025-01-13 | 3.57 | 3.72 | 3.49 | 3.65 | 3.65 | qfq | 15,426,366 | 55,651,430 | -0.54% |
| 2025-01-10 | 3.82 | 3.86 | 3.65 | 3.67 | 3.67 | qfq | 15,735,100 | 59,335,211 | -3.42% |
| 2025-01-09 | 3.76 | 3.85 | 3.72 | 3.80 | 3.80 | qfq | 13,576,604 | 51,578,360 | 1.06% |
| 2025-01-08 | 3.78 | 3.79 | 3.60 | 3.76 | 3.76 | qfq | 20,918,705 | 77,841,030 | 0.80% |
| 2025-01-07 | 3.57 | 3.75 | 3.57 | 3.73 | 3.73 | qfq | 18,770,473 | 68,717,166 | 5.07% |
| 2025-01-06 | 3.64 | 3.64 | 3.43 | 3.55 | 3.55 | qfq | 17,147,100 | 60,817,159 | -2.20% |
| 2025-01-03 | 3.94 | 3.98 | 3.61 | 3.63 | 3.63 | qfq | 20,449,000 | 76,677,382 | -6.92% |
| 2025-01-02 | 3.98 | 4.07 | 3.85 | 3.90 | 3.90 | qfq | 19,203,557 | 76,003,113 | -2.01% |
| 2024-12-31 | 4.11 | 4.17 | 3.97 | 3.98 | 3.98 | qfq | 19,555,001 | 79,096,634 | -2.69% |
| 2024-12-30 | 4.16 | 4.18 | 3.96 | 4.09 | 4.09 | qfq | 20,694,584 | 83,957,320 | -2.85% |
| 2024-12-27 | 4.15 | 4.34 | 4.10 | 4.21 | 4.21 | qfq | 18,649,468 | 79,273,354 | 1.69% |
| 2024-12-26 | 4.17 | 4.23 | 4.12 | 4.14 | 4.14 | qfq | 19,648,100 | 82,050,497 | 0.00% |
| 2024-12-25 | 4.28 | 4.30 | 4.02 | 4.14 | 4.14 | qfq | 25,677,873 | 105,969,978 | -4.17% |
| 2024-12-24 | 4.53 | 4.56 | 4.23 | 4.32 | 4.32 | qfq | 28,005,165 | 122,009,553 | -2.04% |
| 2024-12-23 | 4.99 | 5.02 | 4.38 | 4.41 | 4.41 | qfq | 45,981,024 | 211,191,067 | -11.62% |
| 2024-12-20 | 4.76 | 5.10 | 4.71 | 4.99 | 4.99 | qfq | 39,452,945 | 195,548,743 | 4.61% |
| 2024-12-19 | 4.62 | 4.80 | 4.58 | 4.77 | 4.77 | qfq | 22,836,090 | 107,233,406 | 1.71% |
| 2024-12-18 | 4.65 | 4.83 | 4.48 | 4.69 | 4.69 | qfq | 27,338,215 | 127,947,032 | 0.86% |
| 2024-12-17 | 5.03 | 5.05 | 4.61 | 4.65 | 4.65 | qfq | 35,399,061 | 168,196,320 | -8.10% |
| 2024-12-16 | 5.15 | 5.26 | 5.02 | 5.06 | 5.06 | qfq | 26,703,328 | 137,033,348 | -0.78% |
| 2024-12-13 | 5.12 | 5.25 | 5.08 | 5.10 | 5.10 | qfq | 32,742,068 | 168,512,698 | -1.73% |
| 2024-12-12 | 5.03 | 5.21 | 4.95 | 5.19 | 5.19 | qfq | 39,291,688 | 200,099,799 | 2.77% |
| 2024-12-11 | 4.90 | 5.06 | 4.88 | 5.05 | 5.05 | qfq | 28,452,005 | 142,265,901 | 3.06% |
| 2024-12-10 | 5.06 | 5.08 | 4.90 | 4.90 | 4.90 | qfq | 28,551,520 | 142,138,013 | 0.00% |
| 2024-12-09 | 5.02 | 5.07 | 4.82 | 4.90 | 4.90 | qfq | 25,178,723 | 123,990,847 | -1.80% |
| 2024-12-06 | 5.01 | 5.08 | 4.96 | 4.99 | 4.99 | qfq | 33,684,192 | 168,912,932 | 0.40% |
| 2024-12-05 | 4.84 | 5.02 | 4.82 | 4.97 | 4.97 | qfq | 31,158,899 | 153,643,253 | 2.69% |
| 2024-12-04 | 5.06 | 5.06 | 4.80 | 4.84 | 4.84 | qfq | 35,717,600 | 175,410,448 | -5.28% |
| 2024-12-03 | 4.95 | 5.14 | 4.83 | 5.11 | 5.11 | qfq | 44,315,550 | 222,632,280 | 2.82% |
| 2024-12-02 | 4.80 | 5.02 | 4.79 | 4.97 | 4.97 | qfq | 29,689,600 | 146,323,728 | 2.90% |
| 2024-11-29 | 4.86 | 4.90 | 4.70 | 4.83 | 4.83 | qfq | 29,920,040 | 143,550,407 | -0.82% |
| 2024-11-28 | 4.94 | 5.05 | 4.86 | 4.87 | 4.87 | qfq | 31,735,497 | 156,583,437 | -1.22% |
| 2024-11-27 | 4.72 | 4.93 | 4.49 | 4.93 | 4.93 | qfq | 42,923,128 | 203,156,676 | 4.01% |
| 2024-11-26 | 4.83 | 4.97 | 4.72 | 4.74 | 4.74 | qfq | 37,915,245 | 183,436,750 | -1.86% |
| 2024-11-25 | 4.84 | 4.97 | 4.61 | 4.83 | 4.83 | qfq | 39,573,189 | 187,142,280 | 2.33% |
| 2024-11-22 | 4.80 | 4.89 | 4.68 | 4.72 | 4.72 | qfq | 48,077,524 | 230,007,936 | -3.08% |
| 2024-11-21 | 4.70 | 5.11 | 4.61 | 4.87 | 4.87 | qfq | 62,932,313 | 304,191,761 | 2.74% |
| 2024-11-20 | 4.48 | 4.84 | 4.44 | 4.74 | 4.74 | qfq | 44,637,865 | 207,971,438 | 5.57% |
| 2024-11-19 | 4.26 | 4.66 | 4.22 | 4.49 | 4.49 | qfq | 35,768,438 | 158,033,186 | 5.65% |
| 2024-11-18 | 4.62 | 4.65 | 4.21 | 4.25 | 4.25 | qfq | 25,961,600 | 112,329,035 | -5.76% |
| 2024-11-15 | 4.59 | 4.76 | 4.51 | 4.51 | 4.51 | qfq | 25,030,420 | 116,354,997 | -1.53% |
| 2024-11-14 | 4.75 | 4.78 | 4.56 | 4.58 | 4.58 | qfq | 21,638,900 | 100,682,612 | -3.58% |
| 2024-11-13 | 4.64 | 4.77 | 4.55 | 4.75 | 4.75 | qfq | 23,785,621 | 111,037,299 | 1.06% |
| 2024-11-12 | 4.90 | 4.90 | 4.62 | 4.70 | 4.70 | qfq | 32,397,255 | 153,036,936 | -4.08% |
| 2024-11-11 | 4.75 | 4.93 | 4.67 | 4.90 | 4.90 | qfq | 34,424,418 | 165,411,212 | 2.51% |
| 2024-11-08 | 4.74 | 4.97 | 4.62 | 4.78 | 4.78 | qfq | 46,518,860 | 222,724,224 | 2.14% |
| 2024-11-07 | 4.45 | 4.75 | 4.41 | 4.68 | 4.68 | qfq | 39,260,076 | 179,822,613 | 4.23% |
| 2024-11-06 | 4.50 | 4.64 | 4.43 | 4.49 | 4.49 | qfq | 34,050,905 | 154,441,469 | 1.35% |
| 2024-11-05 | 4.24 | 4.48 | 4.23 | 4.43 | 4.43 | qfq | 28,078,426 | 122,985,614 | 4.24% |
| 2024-11-04 | 4.15 | 4.27 | 4.14 | 4.25 | 4.25 | qfq | 20,223,541 | 85,192,188 | 1.67% |
| 2024-11-01 | 4.53 | 4.53 | 4.13 | 4.18 | 4.18 | qfq | 39,173,606 | 167,372,341 | -8.13% |
| 2024-10-31 | 4.38 | 4.67 | 4.37 | 4.55 | 4.55 | qfq | 32,692,000 | 147,624,469 | 2.94% |
| 2024-10-30 | 4.30 | 4.46 | 4.28 | 4.42 | 4.42 | qfq | 37,715,201 | 164,258,595 | 2.31% |
| 2024-10-29 | 4.41 | 4.50 | 4.32 | 4.32 | 4.32 | qfq | 31,395,720 | 138,365,571 | -2.70% |
| 2024-10-28 | 4.27 | 4.45 | 4.25 | 4.44 | 4.44 | qfq | 30,734,320 | 134,521,364 | 3.98% |
| 2024-10-25 | 4.14 | 4.35 | 4.14 | 4.27 | 4.27 | qfq | 27,350,800 | 116,782,233 | 2.15% |
| 2024-10-24 | 4.19 | 4.32 | 4.07 | 4.18 | 4.18 | qfq | 25,153,325 | 105,157,943 | -0.48% |
| 2024-10-23 | 4.13 | 4.33 | 4.10 | 4.20 | 4.20 | qfq | 29,874,842 | 125,854,954 | 1.45% |
| 2024-10-22 | 4.15 | 4.21 | 4.10 | 4.14 | 4.14 | qfq | 24,000,900 | 99,497,483 | -1.19% |
| 2024-10-21 | 4.09 | 4.23 | 4.08 | 4.19 | 4.19 | qfq | 29,094,741 | 121,331,635 | 3.20% |
| 2024-10-18 | 3.94 | 4.14 | 3.90 | 4.06 | 4.06 | qfq | 26,582,400 | 106,677,683 | 2.53% |
| 2024-10-17 | 4.00 | 4.11 | 3.94 | 3.96 | 3.96 | qfq | 24,605,440 | 99,353,329 | 0.76% |
| 2024-10-16 | 3.85 | 3.98 | 3.84 | 3.93 | 3.93 | qfq | 16,496,001 | 64,677,741 | 0.26% |
| 2024-10-15 | 3.98 | 4.08 | 3.85 | 3.92 | 3.92 | qfq | 25,692,200 | 102,670,752 | -1.51% |
| 2024-10-14 | 3.75 | 3.98 | 3.75 | 3.98 | 3.98 | qfq | 24,075,957 | 93,472,201 | 6.13% |
| 2024-10-11 | 3.93 | 3.95 | 3.70 | 3.75 | 3.75 | qfq | 24,483,624 | 93,188,197 | -5.54% |
| 2024-10-10 | 4.00 | 4.14 | 3.88 | 3.97 | 3.97 | qfq | 28,215,200 | 113,143,855 | 0.51% |
| 2024-10-09 | 4.36 | 4.38 | 3.95 | 3.95 | 3.95 | qfq | 45,275,678 | 189,038,001 | -13.76% |
| 2024-10-08 | 4.80 | 4.80 | 4.14 | 4.58 | 4.58 | qfq | 59,898,480 | 268,658,925 | 13.09% |
| 2024-09-30 | 3.65 | 4.15 | 3.60 | 4.05 | 4.05 | qfq | 45,020,700 | 173,782,520 | 14.73% |
| 2024-09-27 | 3.41 | 3.60 | 3.38 | 3.53 | 3.53 | qfq | 24,926,931 | 86,949,486 | 4.75% |
| 2024-09-26 | 3.29 | 3.38 | 3.28 | 3.37 | 3.37 | qfq | 14,828,060 | 49,340,145 | 1.81% |
| 2024-09-25 | 3.30 | 3.38 | 3.29 | 3.31 | 3.31 | qfq | 14,117,842 | 47,072,300 | 1.53% |
| 2024-09-24 | 3.18 | 3.28 | 3.16 | 3.26 | 3.26 | qfq | 12,939,000 | 41,823,266 | 2.52% |
| 2024-09-23 | 3.19 | 3.22 | 3.15 | 3.18 | 3.18 | qfq | 6,974,500 | 22,239,971 | 0.00% |
| 2024-09-20 | 3.17 | 3.22 | 3.15 | 3.18 | 3.18 | qfq | 9,568,000 | 30,488,915 | 0.00% |
| 2024-09-19 | 3.06 | 3.19 | 3.02 | 3.18 | 3.18 | qfq | 12,035,900 | 37,642,757 | 4.95% |
| 2024-09-18 | 3.12 | 3.14 | 2.98 | 3.03 | 3.03 | qfq | 12,698,320 | 38,510,562 | -3.19% |
| 2024-09-13 | 3.18 | 3.23 | 3.12 | 3.13 | 3.13 | qfq | 12,310,224 | 38,892,265 | -2.19% |
| 2024-09-12 | 3.12 | 3.30 | 3.12 | 3.20 | 3.20 | qfq | 18,185,012 | 58,581,861 | 2.24% |
| 2024-09-11 | 3.17 | 3.18 | 3.12 | 3.13 | 3.13 | qfq | 8,288,000 | 26,072,328 | -1.88% |
| 2024-09-10 | 3.14 | 3.21 | 3.08 | 3.19 | 3.19 | qfq | 11,142,400 | 35,068,370 | 2.24% |
| 2024-09-09 | 3.08 | 3.24 | 3.03 | 3.12 | 3.12 | qfq | 7,985,300 | 24,974,221 | 0.65% |
| 2024-09-06 | 3.16 | 3.21 | 3.09 | 3.10 | 3.10 | qfq | 8,495,600 | 26,773,927 | -1.59% |
| 2024-09-05 | 3.08 | 3.18 | 3.08 | 3.15 | 3.15 | qfq | 8,137,800 | 25,542,216 | 1.94% |
| 2024-09-04 | 3.10 | 3.13 | 3.05 | 3.09 | 3.09 | qfq | 6,869,900 | 21,198,023 | -0.96% |
| 2024-09-03 | 3.12 | 3.15 | 3.06 | 3.12 | 3.12 | qfq | 7,552,800 | 23,460,832 | 0.65% |
| 2024-09-02 | 3.18 | 3.20 | 3.09 | 3.10 | 3.10 | qfq | 9,316,200 | 29,284,860 | -2.82% |
| 2024-08-30 | 3.05 | 3.25 | 3.05 | 3.19 | 3.19 | qfq | 18,343,600 | 58,340,559 | 5.28% |
| 2024-08-29 | 2.98 | 3.06 | 2.95 | 3.03 | 3.03 | qfq | 9,244,500 | 27,848,609 | 1.34% |
| 2024-08-28 | 2.91 | 3.05 | 2.86 | 2.99 | 2.99 | qfq | 13,172,636 | 39,220,690 | 1.36% |
| 2024-08-27 | 3.05 | 3.09 | 2.92 | 2.95 | 2.95 | qfq | 22,192,216 | 66,238,752 | -7.81% |
| 2024-08-26 | 3.21 | 3.26 | 3.14 | 3.20 | 3.20 | qfq | 9,814,800 | 31,528,903 | 0.00% |
| 2024-08-23 | 3.17 | 3.27 | 3.12 | 3.20 | 3.20 | qfq | 11,284,700 | 36,109,476 | 1.59% |
| 2024-08-22 | 3.26 | 3.30 | 3.14 | 3.15 | 3.15 | qfq | 11,374,400 | 36,591,691 | -2.78% |
| 2024-08-21 | 3.29 | 3.35 | 3.22 | 3.24 | 3.24 | qfq | 13,336,400 | 43,708,109 | -2.11% |
| 2024-08-20 | 3.45 | 3.45 | 3.29 | 3.31 | 3.31 | qfq | 16,915,305 | 56,610,007 | -4.06% |
| 2024-08-19 | 3.38 | 3.51 | 3.37 | 3.45 | 3.45 | qfq | 23,701,300 | 81,347,077 | 0.29% |
| 2024-08-16 | 3.30 | 3.51 | 3.30 | 3.44 | 3.44 | qfq | 27,466,900 | 93,567,304 | 3.61% |
| 2024-08-15 | 3.21 | 3.32 | 3.17 | 3.32 | 3.32 | qfq | 15,771,557 | 51,617,708 | 3.43% |
| 2024-08-14 | 3.16 | 3.25 | 3.15 | 3.21 | 3.21 | qfq | 8,564,200 | 27,458,682 | 1.26% |
| 2024-08-13 | 3.10 | 3.17 | 3.06 | 3.17 | 3.17 | qfq | 7,290,800 | 22,764,773 | 2.26% |
| 2024-08-12 | 3.13 | 3.17 | 3.09 | 3.10 | 3.10 | qfq | 7,363,300 | 22,936,539 | -2.21% |
| 2024-08-09 | 3.20 | 3.24 | 3.15 | 3.17 | 3.17 | qfq | 6,038,600 | 19,292,732 | -0.94% |
| 2024-08-08 | 3.21 | 3.23 | 3.14 | 3.20 | 3.20 | qfq | 9,681,500 | 30,810,319 | -0.93% |
| 2024-08-07 | 3.25 | 3.32 | 3.22 | 3.23 | 3.23 | qfq | 8,498,300 | 27,794,145 | -1.22% |
| 2024-08-06 | 3.19 | 3.27 | 3.18 | 3.27 | 3.27 | qfq | 8,978,300 | 28,982,958 | 3.15% |
| 2024-08-05 | 3.20 | 3.32 | 3.17 | 3.17 | 3.17 | qfq | 16,133,000 | 52,304,982 | -3.65% |
| 2024-08-02 | 3.31 | 3.43 | 3.28 | 3.29 | 3.29 | qfq | 20,507,705 | 68,977,132 | -1.20% |
| 2024-08-01 | 3.29 | 3.35 | 3.27 | 3.33 | 3.33 | qfq | 13,489,505 | 44,611,419 | 0.60% |
| 2024-07-31 | 3.19 | 3.31 | 3.19 | 3.31 | 3.31 | qfq | 13,650,504 | 44,625,726 | 3.44% |
| 2024-07-30 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | qfq | 12,106,300 | 38,899,998 | -0.31% |
| 2024-07-29 | 3.12 | 3.23 | 3.08 | 3.21 | 3.21 | qfq | 14,321,671 | 45,648,613 | 2.88% |
| 2024-07-26 | 3.07 | 3.14 | 3.05 | 3.12 | 3.12 | qfq | 13,148,079 | 40,784,054 | 0.65% |
| 2024-07-25 | 3.05 | 3.17 | 2.99 | 3.10 | 3.10 | qfq | 20,014,500 | 61,360,351 | -1.27% |
| 2024-07-24 | 3.12 | 3.28 | 3.06 | 3.14 | 3.14 | qfq | 28,606,300 | 90,423,952 | 0.00% |
| 2024-07-23 | 3.02 | 3.25 | 3.02 | 3.14 | 3.14 | qfq | 26,135,671 | 82,414,230 | 3.29% |
| 2024-07-22 | 2.94 | 3.05 | 2.93 | 3.04 | 3.04 | qfq | 10,502,800 | 31,601,527 | 3.40% |
| 2024-07-19 | 2.94 | 3.00 | 2.92 | 2.94 | 2.94 | qfq | 6,975,500 | 20,634,117 | -0.68% |
| 2024-07-18 | 2.91 | 2.98 | 2.82 | 2.96 | 2.96 | qfq | 12,382,200 | 35,856,752 | 0.68% |
| 2024-07-17 | 3.02 | 3.03 | 2.93 | 2.94 | 2.94 | qfq | 7,277,000 | 21,592,159 | -2.97% |
| 2024-07-16 | 3.00 | 3.04 | 2.96 | 3.03 | 3.03 | qfq | 5,500,100 | 16,593,789 | 1.00% |
| 2024-07-15 | 3.08 | 3.08 | 2.99 | 3.00 | 3.00 | qfq | 6,240,400 | 18,809,824 | -2.60% |
| 2024-07-12 | 3.12 | 3.16 | 3.07 | 3.08 | 3.08 | qfq | 8,484,780 | 26,360,516 | -1.28% |
| 2024-07-11 | 3.06 | 3.12 | 3.03 | 3.12 | 3.12 | qfq | 11,153,371 | 34,528,339 | 3.65% |
| 2024-07-10 | 3.05 | 3.07 | 2.96 | 3.01 | 3.01 | qfq | 11,397,000 | 34,361,688 | -2.27% |
| 2024-07-09 | 3.08 | 3.11 | 2.92 | 3.08 | 3.08 | qfq | 15,732,405 | 47,509,712 | 0.33% |
| 2024-07-08 | 3.21 | 3.22 | 3.05 | 3.07 | 3.07 | qfq | 12,244,705 | 38,081,725 | -4.95% |
| 2024-07-05 | 3.10 | 3.25 | 3.02 | 3.23 | 3.23 | qfq | 11,773,320 | 37,325,577 | 3.86% |
| 2024-07-04 | 3.28 | 3.33 | 3.11 | 3.11 | 3.11 | qfq | 13,125,304 | 41,751,150 | -5.18% |
| 2024-07-03 | 3.40 | 3.44 | 3.28 | 3.28 | 3.28 | qfq | 13,314,800 | 44,701,524 | -1.80% |
| 2024-07-02 | 3.24 | 3.39 | 3.23 | 3.34 | 3.34 | qfq | 11,579,405 | 38,600,847 | 3.73% |
| 2024-07-01 | 3.27 | 3.32 | 3.16 | 3.22 | 3.22 | qfq | 9,111,809 | 29,340,614 | -1.53% |
| 2024-06-28 | 3.25 | 3.37 | 3.25 | 3.27 | 3.27 | qfq | 11,206,597 | 37,227,048 | 0.00% |
| 2024-06-27 | 3.32 | 3.38 | 3.27 | 3.27 | 3.27 | qfq | 7,727,400 | 25,709,731 | -2.39% |
| 2024-06-26 | 3.18 | 3.36 | 3.13 | 3.35 | 3.35 | qfq | 10,595,283 | 34,597,044 | 5.02% |
| 2024-06-25 | 3.18 | 3.25 | 3.11 | 3.19 | 3.19 | qfq | 7,620,401 | 24,348,244 | 0.63% |
| 2024-06-24 | 3.29 | 3.30 | 3.14 | 3.17 | 3.17 | qfq | 9,978,602 | 31,964,977 | -5.09% |
| 2024-06-21 | 3.40 | 3.41 | 3.31 | 3.34 | 3.34 | qfq | 9,593,201 | 32,145,608 | -2.05% |
| 2024-06-20 | 3.52 | 3.54 | 3.37 | 3.41 | 3.41 | qfq | 14,558,900 | 49,944,788 | -3.40% |
| 2024-06-19 | 3.52 | 3.58 | 3.50 | 3.53 | 3.53 | qfq | 9,933,524 | 35,193,069 | 0.28% |
| 2024-06-18 | 3.41 | 3.54 | 3.41 | 3.52 | 3.52 | qfq | 10,422,200 | 36,556,239 | 2.33% |
| 2024-06-17 | 3.41 | 3.47 | 3.41 | 3.44 | 3.44 | qfq | 7,690,140 | 26,449,286 | 0.00% |
| 2024-06-14 | 3.40 | 3.48 | 3.37 | 3.44 | 3.44 | qfq | 7,327,100 | 25,174,231 | 0.58% |
| 2024-06-13 | 3.50 | 3.51 | 3.42 | 3.42 | 3.42 | qfq | 11,549,300 | 39,854,930 | -1.16% |
| 2024-06-12 | 3.28 | 3.49 | 3.25 | 3.46 | 3.46 | qfq | 17,479,800 | 59,672,207 | 5.49% |
| 2024-06-11 | 3.22 | 3.31 | 3.14 | 3.28 | 3.28 | qfq | 11,383,400 | 36,846,108 | 1.86% |
| 2024-06-07 | 3.14 | 3.26 | 3.14 | 3.22 | 3.22 | qfq | 15,606,700 | 50,027,627 | 3.54% |
| 2024-06-06 | 3.31 | 3.40 | 3.03 | 3.11 | 3.11 | qfq | 20,847,298 | 66,254,180 | -5.18% |
| 2024-06-05 | 3.36 | 3.37 | 3.28 | 3.28 | 3.28 | qfq | 11,270,100 | 37,458,427 | -2.67% |
| 2024-06-04 | 3.50 | 3.52 | 3.26 | 3.37 | 3.37 | qfq | 24,768,100 | 83,683,006 | -5.60% |
| 2024-06-03 | 3.71 | 3.76 | 3.51 | 3.57 | 3.57 | qfq | 19,671,820 | 70,841,207 | -4.03% |
| 2024-05-31 | 3.65 | 3.78 | 3.64 | 3.72 | 3.72 | qfq | 15,374,100 | 57,197,558 | 2.20% |
| 2024-05-30 | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | qfq | 12,316,300 | 45,006,305 | -1.36% |
| 2024-05-29 | 3.75 | 3.77 | 3.65 | 3.69 | 3.69 | qfq | 19,385,600 | 71,828,788 | -3.91% |
| 2024-05-28 | 3.70 | 3.86 | 3.58 | 3.84 | 3.84 | qfq | 32,160,802 | 119,442,188 | 2.95% |
| 2024-05-27 | 3.75 | 3.78 | 3.60 | 3.73 | 3.73 | qfq | 21,424,257 | 78,632,873 | -0.53% |
| 2024-05-24 | 3.90 | 3.90 | 3.71 | 3.75 | 3.75 | qfq | 33,277,600 | 126,387,806 | -5.06% |
| 2024-05-23 | 4.02 | 4.16 | 3.90 | 3.95 | 3.95 | qfq | 39,267,145 | 158,101,185 | -1.00% |
| 2024-05-22 | 3.97 | 4.02 | 3.91 | 3.99 | 3.99 | qfq | 26,264,500 | 104,646,081 | 0.50% |
| 2024-05-21 | 4.05 | 4.07 | 3.90 | 3.97 | 3.97 | qfq | 29,731,125 | 117,936,266 | -2.46% |
| 2024-05-20 | 4.24 | 4.29 | 4.01 | 4.07 | 4.07 | qfq | 45,307,380 | 185,186,842 | -3.10% |
| 2024-05-17 | 3.87 | 4.33 | 3.83 | 4.20 | 4.20 | qfq | 75,327,378 | 307,284,828 | 11.41% |
| 2024-05-16 | 3.66 | 3.92 | 3.65 | 3.77 | 3.77 | qfq | 27,106,450 | 103,106,655 | 2.72% |
| 2024-05-15 | 3.59 | 3.88 | 3.52 | 3.67 | 3.67 | qfq | 24,540,370 | 91,417,882 | 1.66% |
| 2024-05-14 | 3.60 | 3.68 | 3.60 | 3.61 | 3.61 | qfq | 17,719,070 | 64,386,898 | 1.40% |
| 2024-05-13 | 3.80 | 3.81 | 3.55 | 3.56 | 3.56 | qfq | 28,409,670 | 103,136,134 | -6.56% |
| 2024-05-10 | 3.90 | 3.93 | 3.76 | 3.81 | 3.81 | qfq | 40,459,757 | 155,223,908 | -5.46% |
| 2024-05-09 | 3.55 | 4.07 | 3.55 | 4.03 | 4.03 | qfq | 56,368,019 | 215,412,969 | 12.89% |
| 2024-05-08 | 3.71 | 3.72 | 3.55 | 3.57 | 3.57 | qfq | 21,299,036 | 76,839,385 | -4.55% |
| 2024-05-07 | 3.63 | 3.76 | 3.55 | 3.74 | 3.74 | qfq | 28,030,900 | 103,418,230 | 2.47% |
| 2024-05-06 | 3.79 | 3.93 | 3.57 | 3.65 | 3.65 | qfq | 36,347,325 | 133,722,546 | -3.44% |
| 2024-04-30 | 4.00 | 4.01 | 3.70 | 3.78 | 3.78 | qfq | 35,514,600 | 135,354,936 | -5.97% |
| 2024-04-29 | 3.95 | 4.03 | 3.87 | 4.02 | 4.02 | qfq | 40,493,340 | 160,480,186 | 0.75% |
| 2024-04-26 | 4.03 | 4.16 | 3.90 | 3.99 | 3.99 | qfq | 53,222,229 | 215,029,901 | -6.99% |
| 2024-04-25 | 4.07 | 4.38 | 4.00 | 4.29 | 4.29 | qfq | 44,270,728 | 187,724,034 | 3.62% |
| 2024-04-24 | 3.84 | 4.19 | 3.84 | 4.14 | 4.14 | qfq | 30,327,500 | 123,154,954 | 7.25% |
| 2024-04-23 | 3.79 | 3.98 | 3.79 | 3.86 | 3.86 | qfq | 19,507,699 | 76,046,265 | 1.31% |
| 2024-04-22 | 3.95 | 4.03 | 3.80 | 3.81 | 3.81 | qfq | 27,689,485 | 108,178,464 | -4.03% |
| 2024-04-19 | 3.72 | 3.99 | 3.68 | 3.97 | 3.97 | qfq | 40,443,200 | 155,790,086 | 5.87% |
| 2024-04-18 | 3.62 | 4.06 | 3.56 | 3.75 | 3.75 | qfq | 45,383,388 | 170,893,408 | 4.17% |
| 2024-04-17 | 3.24 | 3.61 | 3.24 | 3.60 | 3.60 | qfq | 34,286,048 | 119,732,965 | 15.02% |
| 2024-04-16 | 3.56 | 3.57 | 3.06 | 3.13 | 3.13 | qfq | 31,758,303 | 103,694,864 | -13.30% |
| 2024-04-15 | 4.05 | 4.05 | 3.57 | 3.61 | 3.61 | qfq | 36,985,588 | 138,672,174 | -11.30% |
| 2024-04-12 | 4.14 | 4.23 | 4.05 | 4.07 | 4.07 | qfq | 20,835,068 | 85,588,731 | -2.40% |
| 2024-04-11 | 4.23 | 4.38 | 4.14 | 4.17 | 4.17 | qfq | 30,094,308 | 128,409,713 | -4.14% |
| 2024-04-10 | 4.33 | 4.35 | 4.07 | 4.35 | 4.35 | qfq | 35,949,280 | 151,065,465 | -0.46% |
| 2024-04-09 | 4.39 | 4.50 | 4.31 | 4.37 | 4.37 | qfq | 28,342,020 | 124,349,204 | -1.80% |
| 2024-04-08 | 4.39 | 4.64 | 4.26 | 4.45 | 4.45 | qfq | 38,453,882 | 171,595,380 | 0.68% |
| 2024-04-03 | 4.53 | 4.58 | 4.36 | 4.42 | 4.42 | qfq | 45,059,668 | 200,129,524 | -5.35% |
| 2024-04-02 | 4.58 | 4.82 | 4.48 | 4.67 | 4.67 | qfq | 73,751,998 | 340,772,367 | -0.43% |
| 2024-04-01 | 4.28 | 4.88 | 4.20 | 4.69 | 4.69 | qfq | 83,287,288 | 375,266,941 | 12.20% |
| 2024-03-29 | 4.20 | 4.23 | 4.00 | 4.18 | 4.18 | qfq | 34,936,369 | 143,539,653 | 0.24% |
| 2024-03-28 | 3.86 | 4.28 | 3.84 | 4.17 | 4.17 | qfq | 51,729,620 | 210,744,291 | 10.03% |
| 2024-03-27 | 3.98 | 3.99 | 3.77 | 3.79 | 3.79 | qfq | 25,548,300 | 98,506,272 | -5.25% |
| 2024-03-26 | 4.02 | 4.10 | 3.91 | 4.00 | 4.00 | qfq | 24,853,708 | 99,227,734 | -0.99% |
| 2024-03-25 | 4.14 | 4.26 | 4.03 | 4.04 | 4.04 | qfq | 35,094,508 | 145,934,066 | -3.35% |
| 2024-03-22 | 4.30 | 4.30 | 4.12 | 4.18 | 4.18 | qfq | 47,044,465 | 197,619,742 | -5.00% |
| 2024-03-21 | 4.15 | 4.45 | 4.07 | 4.40 | 4.40 | qfq | 59,079,626 | 252,099,669 | 4.51% |
| 2024-03-20 | 4.01 | 4.24 | 4.01 | 4.21 | 4.21 | qfq | 46,694,225 | 193,902,847 | 4.99% |
| 2024-03-19 | 4.06 | 4.10 | 3.99 | 4.01 | 4.01 | qfq | 27,638,200 | 111,821,329 | -0.99% |
| 2024-03-18 | 3.89 | 4.06 | 3.86 | 4.05 | 4.05 | qfq | 39,023,727 | 155,484,028 | 4.11% |
| 2024-03-15 | 3.85 | 3.89 | 3.80 | 3.89 | 3.89 | qfq | 24,983,200 | 96,351,459 | 1.04% |
| 2024-03-14 | 3.90 | 3.96 | 3.76 | 3.85 | 3.85 | qfq | 29,990,812 | 115,436,319 | -2.53% |
| 2024-03-13 | 4.03 | 4.04 | 3.91 | 3.95 | 3.95 | qfq | 42,467,600 | 168,980,949 | -3.42% |
| 2024-03-12 | 3.95 | 4.10 | 3.80 | 4.09 | 4.09 | qfq | 65,476,094 | 257,527,391 | 3.81% |
| 2024-03-11 | 3.71 | 4.39 | 3.64 | 3.94 | 3.94 | qfq | 72,119,119 | 285,668,624 | 4.23% |
| 2024-03-08 | 3.56 | 3.78 | 3.53 | 3.78 | 3.78 | qfq | 32,209,456 | 118,374,342 | 5.29% |
| 2024-03-07 | 3.63 | 3.72 | 3.55 | 3.59 | 3.59 | qfq | 22,784,101 | 82,732,719 | -1.10% |
| 2024-03-06 | 3.50 | 3.66 | 3.49 | 3.63 | 3.63 | qfq | 26,411,533 | 95,090,899 | 4.01% |
| 2024-03-05 | 3.59 | 3.60 | 3.48 | 3.49 | 3.49 | qfq | 16,254,200 | 57,550,835 | -3.32% |
| 2024-03-04 | 3.63 | 3.67 | 3.50 | 3.61 | 3.61 | qfq | 17,892,900 | 64,289,409 | -0.55% |
| 2024-03-01 | 3.57 | 3.67 | 3.54 | 3.63 | 3.63 | qfq | 20,405,428 | 73,614,833 | 2.25% |
| 2024-02-29 | 3.39 | 3.55 | 3.34 | 3.55 | 3.55 | qfq | 33,258,400 | 115,619,818 | 4.41% |
| 2024-02-28 | 3.83 | 3.91 | 3.39 | 3.40 | 3.40 | qfq | 42,608,036 | 155,358,637 | -10.76% |
| 2024-02-27 | 3.72 | 3.81 | 3.69 | 3.81 | 3.81 | qfq | 23,933,800 | 89,954,346 | 1.60% |
| 2024-02-26 | 3.69 | 3.84 | 3.63 | 3.75 | 3.75 | qfq | 31,307,450 | 116,871,920 | 1.90% |
| 2024-02-23 | 3.46 | 3.72 | 3.45 | 3.68 | 3.68 | qfq | 32,369,540 | 116,442,355 | 6.36% |
| 2024-02-22 | 3.26 | 3.47 | 3.26 | 3.46 | 3.46 | qfq | 28,364,037 | 96,034,395 | 5.49% |
| 2024-02-21 | 3.21 | 3.40 | 3.15 | 3.28 | 3.28 | qfq | 29,793,620 | 98,712,232 | 0.92% |
| 2024-02-20 | 3.09 | 3.27 | 2.97 | 3.25 | 3.25 | qfq | 31,877,783 | 100,130,718 | 6.56% |
| 2024-02-19 | 2.91 | 3.14 | 2.91 | 3.05 | 3.05 | qfq | 36,364,595 | 109,548,527 | 7.39% |
| 2024-02-08 | 2.53 | 2.85 | 2.41 | 2.84 | 2.84 | qfq | 40,542,583 | 106,877,069 | 12.25% |
| 2024-02-07 | 2.81 | 2.83 | 2.47 | 2.53 | 2.53 | qfq | 41,520,600 | 109,059,866 | -10.60% |
| 2024-02-06 | 2.74 | 2.99 | 2.51 | 2.83 | 2.83 | qfq | 40,954,617 | 110,995,220 | -1.05% |
| 2024-02-05 | 3.30 | 3.31 | 2.73 | 2.86 | 2.86 | qfq | 36,903,200 | 106,698,735 | -13.60% |
| 2024-02-02 | 3.56 | 3.64 | 3.16 | 3.31 | 3.31 | qfq | 20,168,300 | 68,135,158 | -6.23% |
| 2024-02-01 | 3.61 | 3.62 | 3.44 | 3.53 | 3.53 | qfq | 15,774,710 | 55,750,432 | -2.22% |
| 2024-01-31 | 3.90 | 3.90 | 3.58 | 3.61 | 3.61 | qfq | 17,749,358 | 66,085,209 | -6.96% |
| 2024-01-30 | 3.96 | 4.01 | 3.87 | 3.88 | 3.88 | qfq | 16,008,183 | 63,046,317 | -3.24% |
| 2024-01-29 | 4.22 | 4.25 | 4.00 | 4.01 | 4.01 | qfq | 20,542,963 | 83,921,978 | -4.75% |
| 2024-01-26 | 4.18 | 4.33 | 4.18 | 4.21 | 4.21 | qfq | 27,203,000 | 115,784,092 | 2.43% |
| 2024-01-25 | 3.94 | 4.11 | 3.90 | 4.11 | 4.11 | qfq | 16,183,745 | 65,225,265 | 4.31% |
| 2024-01-24 | 3.88 | 3.96 | 3.77 | 3.94 | 3.94 | qfq | 19,003,200 | 73,634,632 | 1.55% |
| 2024-01-23 | 3.90 | 3.93 | 3.77 | 3.88 | 3.88 | qfq | 17,002,401 | 65,052,506 | -1.02% |
| 2024-01-22 | 4.21 | 4.24 | 3.88 | 3.92 | 3.92 | qfq | 14,169,818 | 57,480,547 | -6.67% |
| 2024-01-19 | 4.31 | 4.36 | 4.20 | 4.20 | 4.20 | qfq | 9,125,000 | 38,753,698 | -2.55% |
| 2024-01-18 | 4.34 | 4.36 | 4.16 | 4.31 | 4.31 | qfq | 12,982,300 | 55,164,484 | -0.46% |
| 2024-01-17 | 4.46 | 4.46 | 4.33 | 4.33 | 4.33 | qfq | 9,984,700 | 43,925,596 | -3.13% |
| 2024-01-16 | 4.48 | 4.49 | 4.35 | 4.47 | 4.47 | qfq | 10,606,439 | 46,847,468 | 0.00% |
| 2024-01-15 | 4.47 | 4.53 | 4.42 | 4.47 | 4.47 | qfq | 8,740,800 | 39,070,986 | 0.22% |
| 2024-01-12 | 4.59 | 4.61 | 4.45 | 4.46 | 4.46 | qfq | 11,389,131 | 51,508,830 | -2.83% |
| 2024-01-11 | 4.45 | 4.59 | 4.43 | 4.59 | 4.59 | qfq | 11,079,200 | 50,184,584 | 3.15% |
| 2024-01-10 | 4.57 | 4.57 | 4.42 | 4.45 | 4.45 | qfq | 9,659,600 | 43,239,550 | -2.63% |
| 2024-01-09 | 4.53 | 4.63 | 4.52 | 4.57 | 4.57 | qfq | 11,203,800 | 51,216,282 | 1.11% |
| 2024-01-08 | 4.55 | 4.63 | 4.52 | 4.52 | 4.52 | qfq | 11,515,900 | 52,739,967 | -1.09% |
| 2024-01-05 | 4.68 | 4.71 | 4.54 | 4.57 | 4.57 | qfq | 9,747,400 | 45,048,529 | -2.56% |
| 2024-01-04 | 4.66 | 4.72 | 4.61 | 4.69 | 4.69 | qfq | 9,616,800 | 45,002,298 | 0.86% |
| 2024-01-03 | 4.68 | 4.71 | 4.61 | 4.65 | 4.65 | qfq | 10,711,531 | 49,908,932 | -0.43% |
| 2024-01-02 | 4.65 | 4.70 | 4.62 | 4.67 | 4.67 | qfq | 10,926,300 | 50,999,258 | 0.86% |
| 2023-12-29 | 4.53 | 4.64 | 4.52 | 4.63 | 4.63 | qfq | 10,422,800 | 48,043,300 | 1.98% |
| 2023-12-28 | 4.48 | 4.57 | 4.40 | 4.54 | 4.54 | qfq | 11,601,400 | 52,259,784 | 1.57% |
| 2023-12-27 | 4.42 | 4.53 | 4.41 | 4.47 | 4.47 | qfq | 9,871,500 | 44,028,569 | 1.82% |
| 2023-12-26 | 4.51 | 4.51 | 4.36 | 4.39 | 4.39 | qfq | 8,563,100 | 37,798,505 | -2.44% |
| 2023-12-25 | 4.55 | 4.63 | 4.46 | 4.50 | 4.50 | qfq | 11,039,700 | 49,841,363 | -1.10% |
| 2023-12-22 | 4.71 | 4.74 | 4.53 | 4.55 | 4.55 | qfq | 16,356,200 | 75,381,002 | -3.60% |
| 2023-12-21 | 4.68 | 4.73 | 4.58 | 4.72 | 4.72 | qfq | 15,760,160 | 73,420,297 | 0.64% |
| 2023-12-20 | 4.78 | 4.83 | 4.68 | 4.69 | 4.69 | qfq | 12,593,500 | 59,764,866 | -1.47% |
| 2023-12-19 | 4.77 | 4.79 | 4.65 | 4.76 | 4.76 | qfq | 16,475,600 | 77,757,805 | -0.42% |
| 2023-12-18 | 4.94 | 4.94 | 4.75 | 4.78 | 4.78 | qfq | 21,352,650 | 102,991,610 | -3.43% |
| 2023-12-15 | 5.02 | 5.03 | 4.89 | 4.95 | 4.95 | qfq | 19,769,900 | 97,711,298 | -1.20% |
| 2023-12-14 | 4.94 | 5.08 | 4.92 | 5.01 | 5.01 | qfq | 26,034,766 | 130,844,936 | 1.62% |
| 2023-12-13 | 4.98 | 5.05 | 4.91 | 4.93 | 4.93 | qfq | 17,777,600 | 88,298,170 | -1.20% |
| 2023-12-12 | 4.82 | 5.03 | 4.78 | 4.99 | 4.99 | qfq | 32,142,218 | 158,709,949 | 3.53% |
| 2023-12-11 | 4.70 | 4.82 | 4.68 | 4.82 | 4.82 | qfq | 16,732,500 | 79,572,075 | 1.90% |
| 2023-12-08 | 4.88 | 4.92 | 4.72 | 4.73 | 4.73 | qfq | 17,178,900 | 82,397,144 | -2.87% |
| 2023-12-07 | 4.77 | 4.89 | 4.76 | 4.87 | 4.87 | qfq | 19,089,600 | 92,524,836 | 1.88% |
| 2023-12-06 | 4.78 | 4.82 | 4.72 | 4.78 | 4.78 | qfq | 14,325,300 | 68,420,367 | 0.42% |
| 2023-12-05 | 4.95 | 4.96 | 4.76 | 4.76 | 4.76 | qfq | 19,842,200 | 95,720,558 | -4.03% |
| 2023-12-04 | 4.92 | 5.04 | 4.91 | 4.96 | 4.96 | qfq | 22,583,600 | 112,723,053 | 1.22% |
| 2023-12-01 | 4.80 | 4.91 | 4.76 | 4.90 | 4.90 | qfq | 15,153,700 | 73,547,760 | 2.51% |
| 2023-11-30 | 4.85 | 4.87 | 4.72 | 4.78 | 4.78 | qfq | 15,978,900 | 76,257,483 | -1.44% |
| 2023-11-29 | 4.85 | 4.96 | 4.80 | 4.85 | 4.85 | qfq | 21,091,100 | 102,649,807 | -0.21% |
| 2023-11-28 | 4.81 | 4.92 | 4.76 | 4.86 | 4.86 | qfq | 15,249,500 | 74,084,265 | 1.25% |
| 2023-11-27 | 4.76 | 4.94 | 4.73 | 4.80 | 4.80 | qfq | 17,768,900 | 86,163,989 | 0.00% |
| 2023-11-24 | 4.94 | 4.95 | 4.76 | 4.80 | 4.80 | qfq | 19,268,200 | 92,936,808 | -2.83% |
| 2023-11-23 | 4.92 | 4.96 | 4.85 | 4.94 | 4.94 | qfq | 15,192,260 | 74,660,502 | 0.61% |
| 2023-11-22 | 4.97 | 5.03 | 4.90 | 4.91 | 4.91 | qfq | 19,464,618 | 96,567,071 | -1.60% |
| 2023-11-21 | 5.09 | 5.10 | 4.97 | 4.99 | 4.99 | qfq | 24,728,400 | 124,104,134 | -1.58% |
| 2023-11-20 | 5.12 | 5.12 | 5.03 | 5.07 | 5.07 | qfq | 23,329,800 | 118,341,471 | -0.78% |
| 2023-11-17 | 5.03 | 5.14 | 5.01 | 5.11 | 5.11 | qfq | 23,599,790 | 120,121,534 | 1.19% |
| 2023-11-16 | 5.01 | 5.12 | 4.96 | 5.05 | 5.05 | qfq | 24,756,500 | 124,988,779 | 0.40% |
| 2023-11-15 | 5.07 | 5.16 | 4.99 | 5.03 | 5.03 | qfq | 32,245,800 | 162,347,623 | 0.00% |
| 2023-11-14 | 4.90 | 5.07 | 4.87 | 5.03 | 5.03 | qfq | 40,219,197 | 200,753,790 | 2.65% |
| 2023-11-13 | 4.85 | 4.95 | 4.82 | 4.90 | 4.90 | qfq | 22,141,397 | 108,289,094 | 1.45% |
| 2023-11-10 | 4.78 | 4.90 | 4.76 | 4.83 | 4.83 | qfq | 20,075,312 | 96,886,306 | 0.21% |
| 2023-11-09 | 4.92 | 4.96 | 4.78 | 4.82 | 4.82 | qfq | 29,132,590 | 140,929,492 | -2.23% |
| 2023-11-08 | 4.90 | 5.00 | 4.85 | 4.93 | 4.93 | qfq | 39,901,300 | 196,113,509 | 0.20% |
| 2023-11-07 | 4.74 | 4.93 | 4.72 | 4.92 | 4.92 | qfq | 41,878,830 | 203,005,902 | 3.14% |
| 2023-11-06 | 4.74 | 4.79 | 4.66 | 4.77 | 4.77 | qfq | 32,773,600 | 154,921,990 | 0.85% |
| 2023-11-03 | 4.61 | 4.81 | 4.59 | 4.73 | 4.73 | qfq | 34,463,100 | 162,729,198 | 2.60% |
| 2023-11-02 | 4.54 | 4.69 | 4.53 | 4.61 | 4.61 | qfq | 28,344,200 | 131,125,404 | 1.32% |
| 2023-11-01 | 4.53 | 4.61 | 4.51 | 4.55 | 4.55 | qfq | 19,080,200 | 87,117,164 | 0.44% |
| 2023-10-31 | 4.58 | 4.64 | 4.48 | 4.53 | 4.53 | qfq | 20,540,900 | 93,611,849 | -1.09% |
| 2023-10-30 | 4.40 | 4.60 | 4.39 | 4.58 | 4.58 | qfq | 28,911,400 | 131,223,634 | 3.15% |
| 2023-10-27 | 4.56 | 4.57 | 4.35 | 4.44 | 4.44 | qfq | 35,299,900 | 156,116,426 | -3.06% |
| 2023-10-26 | 4.59 | 4.64 | 4.52 | 4.58 | 4.58 | qfq | 21,221,700 | 97,106,527 | -0.43% |
| 2023-10-25 | 4.48 | 4.66 | 4.43 | 4.60 | 4.60 | qfq | 29,453,980 | 135,072,990 | 3.37% |
| 2023-10-24 | 4.33 | 4.46 | 4.23 | 4.45 | 4.45 | qfq | 25,050,200 | 109,962,285 | 3.49% |
| 2023-10-23 | 4.49 | 4.51 | 4.26 | 4.30 | 4.30 | qfq | 28,409,300 | 123,634,700 | -4.66% |
| 2023-10-20 | 4.64 | 4.70 | 4.49 | 4.51 | 4.51 | qfq | 34,137,900 | 155,558,288 | -3.63% |
| 2023-10-19 | 4.47 | 4.83 | 4.42 | 4.68 | 4.68 | qfq | 64,438,952 | 303,808,619 | 3.77% |
| 2023-10-18 | 4.60 | 4.62 | 4.49 | 4.51 | 4.51 | qfq | 27,846,552 | 126,312,907 | -2.80% |
| 2023-10-17 | 4.64 | 4.73 | 4.58 | 4.64 | 4.64 | qfq | 25,194,595 | 116,869,933 | -0.64% |
| 2023-10-16 | 4.58 | 4.68 | 4.51 | 4.67 | 4.67 | qfq | 37,123,112 | 171,723,290 | 1.74% |
| 2023-10-13 | 4.63 | 4.66 | 4.52 | 4.59 | 4.59 | qfq | 35,557,828 | 163,102,444 | -0.86% |
| 2023-10-12 | 4.71 | 4.73 | 4.58 | 4.63 | 4.63 | qfq | 50,399,321 | 233,388,275 | -2.53% |
| 2023-10-11 | 4.92 | 4.94 | 4.70 | 4.75 | 4.75 | qfq | 80,410,875 | 385,004,787 | -4.62% |
| 2023-10-10 | 4.67 | 5.44 | 4.66 | 4.98 | 4.98 | qfq | 112,773,578 | 563,878,347 | 7.79% |
| 2023-10-09 | 4.69 | 4.77 | 4.59 | 4.62 | 4.62 | qfq | 56,078,600 | 261,887,157 | -1.28% |
| 2023-09-28 | 4.75 | 4.96 | 4.64 | 4.68 | 4.68 | qfq | 77,312,756 | 367,899,196 | 1.96% |
| 2023-09-27 | 4.58 | 4.75 | 4.49 | 4.59 | 4.59 | qfq | 63,225,800 | 292,856,325 | 0.66% |
| 2023-09-26 | 4.53 | 4.60 | 4.47 | 4.56 | 4.56 | qfq | 38,882,542 | 176,570,508 | 1.56% |
| 2023-09-25 | 4.52 | 4.60 | 4.47 | 4.49 | 4.49 | qfq | 32,622,800 | 147,438,967 | -0.66% |
| 2023-09-22 | 4.52 | 4.55 | 4.38 | 4.52 | 4.52 | qfq | 40,793,700 | 182,001,879 | 0.89% |
| 2023-09-21 | 4.24 | 4.62 | 4.24 | 4.48 | 4.48 | qfq | 52,229,221 | 233,555,611 | 4.92% |
| 2023-09-20 | 4.18 | 4.40 | 4.17 | 4.27 | 4.27 | qfq | 25,840,030 | 111,385,141 | 1.67% |
| 2023-09-19 | 4.32 | 4.33 | 4.18 | 4.20 | 4.20 | qfq | 19,280,401 | 81,305,887 | -2.33% |
| 2023-09-18 | 4.27 | 4.41 | 4.17 | 4.30 | 4.30 | qfq | 25,786,483 | 110,930,005 | -0.23% |
| 2023-09-15 | 4.42 | 4.48 | 4.28 | 4.31 | 4.31 | qfq | 34,691,063 | 150,600,374 | -2.93% |
| 2023-09-14 | 4.30 | 4.65 | 4.29 | 4.44 | 4.44 | qfq | 53,721,576 | 240,984,275 | 3.26% |
| 2023-09-13 | 4.46 | 4.46 | 4.25 | 4.30 | 4.30 | qfq | 20,037,834 | 86,563,577 | -3.37% |
| 2023-09-12 | 4.50 | 4.53 | 4.42 | 4.45 | 4.45 | qfq | 17,630,100 | 78,585,643 | -1.33% |
| 2023-09-11 | 4.53 | 4.57 | 4.48 | 4.51 | 4.51 | qfq | 17,853,900 | 80,577,513 | -1.53% |
| 2023-09-08 | 4.55 | 4.58 | 4.44 | 4.58 | 4.58 | qfq | 22,135,100 | 100,057,023 | 0.88% |
| 2023-09-07 | 4.55 | 4.61 | 4.51 | 4.54 | 4.54 | qfq | 19,740,782 | 89,911,848 | -1.30% |
| 2023-09-06 | 4.47 | 4.62 | 4.40 | 4.60 | 4.60 | qfq | 28,300,294 | 128,758,601 | 2.91% |
| 2023-09-05 | 4.43 | 4.58 | 4.41 | 4.47 | 4.47 | qfq | 26,777,801 | 120,518,531 | 0.90% |
| 2023-09-04 | 4.39 | 4.44 | 4.35 | 4.43 | 4.43 | qfq | 13,121,001 | 57,636,475 | 1.14% |
| 2023-09-01 | 4.45 | 4.46 | 4.34 | 4.38 | 4.38 | qfq | 12,303,100 | 53,960,766 | -0.90% |
| 2023-08-31 | 4.42 | 4.47 | 4.39 | 4.42 | 4.42 | qfq | 18,859,360 | 83,587,751 | -0.45% |
| 2023-08-30 | 4.36 | 4.45 | 4.34 | 4.44 | 4.44 | qfq | 23,706,901 | 104,529,389 | 2.30% |
| 2023-08-29 | 4.10 | 4.36 | 4.05 | 4.34 | 4.34 | qfq | 29,453,345 | 126,063,065 | 5.60% |
| 2023-08-28 | 4.22 | 4.27 | 4.10 | 4.11 | 4.11 | qfq | 24,334,000 | 101,689,456 | 2.49% |
| 2023-08-25 | 4.15 | 4.18 | 3.99 | 4.01 | 4.01 | qfq | 21,340,460 | 86,926,877 | -4.07% |
| 2023-08-24 | 4.26 | 4.34 | 4.15 | 4.18 | 4.18 | qfq | 17,349,400 | 73,178,561 | -1.65% |
| 2023-08-23 | 4.35 | 4.38 | 4.24 | 4.25 | 4.25 | qfq | 17,871,300 | 76,584,033 | -2.30% |
| 2023-08-22 | 4.23 | 4.40 | 4.21 | 4.35 | 4.35 | qfq | 32,896,343 | 142,061,726 | 4.07% |
| 2023-08-21 | 4.11 | 4.34 | 4.09 | 4.18 | 4.18 | qfq | 27,552,263 | 117,392,743 | 1.70% |
| 2023-08-18 | 4.25 | 4.31 | 4.09 | 4.11 | 4.11 | qfq | 16,481,500 | 69,038,956 | -3.97% |
| 2023-08-17 | 4.20 | 4.33 | 4.10 | 4.28 | 4.28 | qfq | 19,218,600 | 81,245,092 | 1.42% |
| 2023-08-16 | 4.32 | 4.34 | 4.16 | 4.22 | 4.22 | qfq | 16,765,000 | 71,136,685 | -2.09% |
| 2023-08-15 | 4.35 | 4.42 | 4.26 | 4.31 | 4.31 | qfq | 14,155,410 | 61,489,834 | -0.92% |
| 2023-08-14 | 4.19 | 4.37 | 4.19 | 4.35 | 4.35 | qfq | 17,342,042 | 74,223,080 | 2.59% |
| 2023-08-11 | 4.42 | 4.43 | 4.24 | 4.24 | 4.24 | qfq | 25,051,600 | 108,332,497 | -3.85% |
| 2023-08-10 | 4.39 | 4.52 | 4.36 | 4.41 | 4.41 | qfq | 21,789,642 | 96,276,158 | -0.45% |
| 2023-08-09 | 4.39 | 4.54 | 4.35 | 4.43 | 4.43 | qfq | 24,153,180 | 107,599,160 | 0.45% |
| 2023-08-08 | 4.42 | 4.50 | 4.39 | 4.41 | 4.41 | qfq | 16,107,202 | 71,235,524 | -0.45% |
| 2023-08-07 | 4.50 | 4.54 | 4.41 | 4.43 | 4.43 | qfq | 22,560,645 | 100,334,889 | -1.56% |
| 2023-08-04 | 4.36 | 4.53 | 4.36 | 4.50 | 4.50 | qfq | 29,582,300 | 132,861,935 | 2.97% |
| 2023-08-03 | 4.42 | 4.43 | 4.33 | 4.37 | 4.37 | qfq | 11,849,700 | 51,705,801 | -1.35% |
| 2023-08-02 | 4.33 | 4.45 | 4.32 | 4.43 | 4.43 | qfq | 15,544,200 | 68,455,997 | 1.84% |
| 2023-08-01 | 4.38 | 4.39 | 4.31 | 4.35 | 4.35 | qfq | 9,115,800 | 39,627,772 | -0.91% |
| 2023-07-31 | 4.36 | 4.39 | 4.30 | 4.39 | 4.39 | qfq | 12,040,800 | 52,433,792 | 1.39% |
| 2023-07-28 | 4.30 | 4.34 | 4.22 | 4.33 | 4.33 | qfq | 11,082,200 | 47,498,302 | 0.70% |
| 2023-07-27 | 4.32 | 4.41 | 4.29 | 4.30 | 4.30 | qfq | 10,147,800 | 44,015,236 | -0.92% |
| 2023-07-26 | 4.36 | 4.38 | 4.30 | 4.34 | 4.34 | qfq | 8,560,500 | 37,109,509 | -1.14% |
| 2023-07-25 | 4.31 | 4.39 | 4.28 | 4.39 | 4.39 | qfq | 11,390,660 | 49,489,260 | 2.09% |
| 2023-07-24 | 4.20 | 4.39 | 4.15 | 4.30 | 4.30 | qfq | 14,122,000 | 60,677,383 | 2.14% |
| 2023-07-21 | 4.27 | 4.36 | 4.20 | 4.21 | 4.21 | qfq | 11,360,042 | 48,318,426 | -1.64% |
| 2023-07-20 | 4.42 | 4.45 | 4.25 | 4.28 | 4.28 | qfq | 14,143,640 | 61,105,281 | -2.51% |
| 2023-07-19 | 4.35 | 4.56 | 4.33 | 4.39 | 4.39 | qfq | 16,242,524 | 71,914,567 | 1.39% |
| 2023-07-18 | 4.37 | 4.48 | 4.30 | 4.33 | 4.33 | qfq | 12,692,002 | 55,464,630 | -0.69% |