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
先河环保300137.SZ
最近收盘价11.462026-07-17
最近交易日2026-07-17
成交量（股）12,605,200
成交额（元）148,890,145
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-14 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 13.09 | 13.40 | 11.46 | 11.46 | 11.46 | qfq | 12,605,200 | 148,890,145 | -20.03% |
| 2026-07-16 | 15.21 | 15.38 | 14.22 | 14.33 | 14.33 | qfq | 22,366,300 | 329,281,870 | -6.46% |
| 2026-07-15 | 14.95 | 15.85 | 14.79 | 15.32 | 15.32 | qfq | 26,154,321 | 399,724,302 | 3.03% |
| 2026-07-14 | 15.56 | 16.17 | 14.00 | 14.87 | 14.87 | qfq | 42,025,041 | 624,640,764 | -7.70% |
| 2026-07-13 | 17.06 | 17.20 | 15.98 | 16.11 | 16.08 | qfq | 20,641,533 | 341,196,689 | -5.51% |
| 2026-07-10 | 17.30 | 17.54 | 16.72 | 17.05 | 17.02 | qfq | 21,119,660 | 362,936,083 | -1.22% |
| 2026-07-09 | 16.81 | 17.50 | 16.15 | 17.26 | 17.23 | qfq | 28,151,160 | 470,459,012 | 2.43% |
| 2026-07-08 | 16.90 | 17.33 | 16.63 | 16.85 | 16.82 | qfq | 17,609,419 | 299,304,856 | -0.24% |
| 2026-07-07 | 16.40 | 17.25 | 16.26 | 16.89 | 16.86 | qfq | 13,762,705 | 231,827,934 | 2.99% |
| 2026-07-06 | 17.00 | 17.27 | 16.31 | 16.40 | 16.37 | qfq | 14,777,517 | 246,180,938 | -4.32% |
| 2026-07-03 | 17.00 | 17.28 | 16.68 | 17.14 | 17.11 | qfq | 11,833,435 | 201,600,825 | 1.36% |
| 2026-07-02 | 17.63 | 17.72 | 16.83 | 16.91 | 16.88 | qfq | 13,650,480 | 235,526,996 | -4.46% |
| 2026-07-01 | 17.29 | 17.72 | 16.85 | 17.70 | 17.67 | qfq | 17,436,183 | 300,677,821 | 1.49% |
| 2026-06-30 | 16.65 | 17.66 | 16.40 | 17.44 | 17.41 | qfq | 20,691,953 | 357,359,724 | 4.43% |
| 2026-06-29 | 16.98 | 17.31 | 16.29 | 16.70 | 16.67 | qfq | 22,709,152 | 378,895,416 | -2.40% |
| 2026-06-26 | 17.38 | 17.80 | 17.01 | 17.11 | 17.08 | qfq | 14,847,473 | 257,285,840 | -2.45% |
| 2026-06-25 | 18.65 | 19.06 | 17.47 | 17.54 | 17.51 | qfq | 26,701,119 | 482,906,537 | -5.80% |
| 2026-06-24 | 18.18 | 18.80 | 17.52 | 18.62 | 18.59 | qfq | 29,755,419 | 541,761,358 | 1.75% |
| 2026-06-23 | 17.59 | 18.70 | 17.35 | 18.30 | 18.27 | qfq | 27,961,180 | 509,968,488 | 3.92% |
| 2026-06-22 | 17.66 | 18.19 | 17.18 | 17.61 | 17.58 | qfq | 22,393,518 | 393,316,942 | 0.23% |
| 2026-06-18 | 17.01 | 17.73 | 16.93 | 17.57 | 17.54 | qfq | 21,813,545 | 379,100,304 | 3.84% |
| 2026-06-17 | 17.40 | 18.05 | 16.74 | 16.92 | 16.89 | qfq | 28,058,645 | 488,652,170 | -3.75% |
| 2026-06-16 | 17.48 | 17.82 | 17.24 | 17.58 | 17.55 | qfq | 20,765,160 | 364,053,178 | 0.11% |
| 2026-06-15 | 16.45 | 17.65 | 16.39 | 17.56 | 17.53 | qfq | 27,282,169 | 469,660,825 | 8.40% |
| 2026-06-12 | 16.70 | 17.11 | 16.09 | 16.20 | 16.17 | qfq | 19,446,440 | 321,744,308 | -2.41% |
| 2026-06-11 | 17.16 | 17.25 | 15.42 | 16.60 | 16.57 | qfq | 36,133,033 | 596,596,159 | -4.21% |
| 2026-06-10 | 17.85 | 17.87 | 16.73 | 17.33 | 17.30 | qfq | 26,911,105 | 465,541,444 | -4.36% |
| 2026-06-09 | 19.19 | 19.98 | 18.01 | 18.12 | 18.09 | qfq | 31,084,961 | 580,476,742 | -2.16% |
| 2026-06-08 | 17.89 | 18.97 | 17.80 | 18.52 | 18.49 | qfq | 23,827,680 | 440,621,900 | -1.02% |
| 2026-06-05 | 18.98 | 19.40 | 18.01 | 18.71 | 18.68 | qfq | 27,759,108 | 518,111,722 | -1.01% |
| 2026-06-04 | 18.10 | 19.00 | 18.10 | 18.90 | 18.86 | qfq | 20,577,300 | 385,729,210 | 1.61% |
| 2026-06-03 | 18.88 | 19.39 | 18.40 | 18.60 | 18.57 | qfq | 23,851,200 | 449,771,111 | -1.06% |
| 2026-06-02 | 18.93 | 19.05 | 18.31 | 18.80 | 18.76 | qfq | 16,156,240 | 302,976,268 | 1.02% |
| 2026-06-01 | 18.51 | 19.04 | 17.92 | 18.61 | 18.58 | qfq | 22,751,360 | 421,999,989 | -0.32% |
| 2026-05-29 | 18.90 | 19.00 | 17.92 | 18.67 | 18.64 | qfq | 26,064,625 | 484,365,771 | 0.86% |
| 2026-05-28 | 19.20 | 19.38 | 18.06 | 18.51 | 18.48 | qfq | 34,095,032 | 632,214,523 | -3.59% |
| 2026-05-27 | 19.09 | 19.50 | 18.78 | 19.20 | 19.16 | qfq | 24,356,040 | 465,799,539 | -0.41% |
| 2026-05-26 | 19.05 | 19.78 | 18.95 | 19.28 | 19.24 | qfq | 26,800,385 | 516,151,249 | 1.47% |
| 2026-05-25 | 20.00 | 20.28 | 18.86 | 19.00 | 18.96 | qfq | 39,641,600 | 763,672,428 | -5.00% |
| 2026-05-22 | 20.06 | 20.75 | 19.49 | 20.00 | 19.96 | qfq | 28,180,479 | 567,471,432 | 0.65% |
| 2026-05-21 | 20.50 | 21.14 | 19.73 | 19.87 | 19.83 | qfq | 28,565,365 | 583,200,627 | -3.68% |
| 2026-05-20 | 19.93 | 21.30 | 19.55 | 20.63 | 20.59 | qfq | 32,792,219 | 669,059,948 | 2.69% |
| 2026-05-19 | 19.31 | 20.10 | 19.01 | 20.09 | 20.05 | qfq | 24,699,800 | 484,602,394 | 3.03% |
| 2026-05-18 | 19.00 | 19.80 | 18.80 | 19.50 | 19.46 | qfq | 23,989,387 | 466,746,426 | 2.42% |
| 2026-05-15 | 18.88 | 19.50 | 18.52 | 19.04 | 19.00 | qfq | 25,824,749 | 490,569,504 | 1.01% |
| 2026-05-14 | 20.15 | 20.66 | 18.84 | 18.85 | 18.81 | qfq | 42,390,585 | 821,662,614 | -5.99% |
| 2026-05-13 | 18.17 | 20.40 | 18.03 | 20.05 | 20.01 | qfq | 47,443,260 | 918,782,990 | 8.97% |
| 2026-05-12 | 18.80 | 19.04 | 17.97 | 18.40 | 18.37 | qfq | 36,913,480 | 680,919,515 | -2.49% |
| 2026-05-11 | 19.08 | 19.50 | 18.10 | 18.87 | 18.83 | qfq | 60,428,852 | 1,127,177,665 | -3.33% |
| 2026-05-08 | 18.99 | 20.07 | 18.93 | 19.52 | 19.48 | qfq | 66,754,047 | 1,303,806,604 | 1.14% |
| 2026-05-07 | 17.99 | 19.48 | 17.81 | 19.30 | 19.26 | qfq | 60,141,758 | 1,128,923,653 | 7.94% |
| 2026-05-06 | 17.49 | 18.25 | 16.80 | 17.88 | 17.85 | qfq | 54,241,548 | 951,821,360 | 7.32% |
| 2026-04-30 | 16.80 | 17.07 | 16.00 | 16.66 | 16.63 | qfq | 29,198,010 | 483,890,407 | -1.36% |
| 2026-04-29 | 16.75 | 17.58 | 16.41 | 16.89 | 16.86 | qfq | 33,528,385 | 572,102,972 | 0.06% |
| 2026-04-28 | 17.23 | 17.40 | 16.68 | 16.88 | 16.85 | qfq | 32,891,020 | 560,825,201 | -3.27% |
| 2026-04-27 | 16.19 | 17.69 | 16.07 | 17.45 | 17.42 | qfq | 48,054,811 | 816,405,447 | 7.32% |
| 2026-04-24 | 16.94 | 17.37 | 16.10 | 16.26 | 16.23 | qfq | 40,600,149 | 678,736,857 | -2.11% |
| 2026-04-23 | 16.85 | 17.30 | 16.20 | 16.61 | 16.58 | qfq | 34,878,142 | 583,419,838 | -1.42% |
| 2026-04-22 | 16.35 | 17.20 | 16.35 | 16.85 | 16.82 | qfq | 40,152,092 | 674,180,555 | 1.81% |
| 2026-04-21 | 15.28 | 16.68 | 15.11 | 16.55 | 16.52 | qfq | 48,078,420 | 762,931,849 | 8.52% |
| 2026-04-20 | 15.61 | 15.80 | 14.88 | 15.25 | 15.22 | qfq | 40,404,524 | 616,535,967 | -0.13% |
| 2026-04-17 | 15.60 | 15.75 | 15.00 | 15.27 | 15.24 | qfq | 56,708,532 | 865,922,820 | -5.33% |
| 2026-04-16 | 14.82 | 17.00 | 14.82 | 16.13 | 16.10 | qfq | 80,829,985 | 1,295,926,260 | 6.96% |
| 2026-04-15 | 14.50 | 15.26 | 14.20 | 15.08 | 15.05 | qfq | 69,547,070 | 1,018,702,692 | 1.75% |
| 2026-04-14 | 15.50 | 16.36 | 14.35 | 14.82 | 14.79 | qfq | 88,478,135 | 1,347,086,365 | 4.00% |
| 2026-04-13 | 13.24 | 14.32 | 13.22 | 14.25 | 14.22 | qfq | 26,851,420 | 374,139,449 | 6.82% |
| 2026-04-10 | 13.30 | 13.69 | 13.03 | 13.34 | 13.32 | qfq | 20,390,583 | 274,270,516 | 0.08% |
| 2026-04-09 | 12.76 | 13.58 | 12.68 | 13.33 | 13.31 | qfq | 26,016,507 | 344,280,084 | 4.63% |
| 2026-04-08 | 12.12 | 12.81 | 12.12 | 12.74 | 12.72 | qfq | 17,412,905 | 218,614,101 | 6.61% |
| 2026-04-07 | 12.00 | 12.27 | 11.70 | 11.95 | 11.93 | qfq | 14,355,555 | 170,917,843 | -0.91% |
| 2026-04-03 | 12.77 | 12.77 | 12.01 | 12.06 | 12.04 | qfq | 19,324,400 | 236,224,186 | -5.41% |
| 2026-04-02 | 12.80 | 13.49 | 12.70 | 12.75 | 12.73 | qfq | 23,131,650 | 301,132,081 | -1.01% |
| 2026-04-01 | 12.65 | 12.90 | 11.73 | 12.88 | 12.86 | qfq | 27,378,532 | 340,580,316 | 1.34% |
| 2026-03-31 | 14.01 | 14.03 | 12.61 | 12.71 | 12.69 | qfq | 29,331,935 | 377,515,349 | -4.08% |
| 2026-03-30 | 12.40 | 13.43 | 12.30 | 13.25 | 13.23 | qfq | 39,534,722 | 512,632,059 | 4.66% |
| 2026-03-27 | 12.94 | 13.25 | 12.24 | 12.66 | 12.64 | qfq | 39,495,921 | 503,296,153 | -3.36% |
| 2026-03-26 | 14.06 | 14.06 | 12.43 | 13.10 | 13.08 | qfq | 55,749,796 | 730,792,649 | -7.75% |
| 2026-03-25 | 13.79 | 14.30 | 13.55 | 14.20 | 14.17 | qfq | 32,657,302 | 458,994,330 | 1.72% |
| 2026-03-24 | 13.16 | 14.39 | 13.16 | 13.96 | 13.93 | qfq | 52,763,866 | 731,937,068 | 8.22% |
| 2026-03-23 | 12.66 | 13.55 | 12.66 | 12.90 | 12.88 | qfq | 34,947,963 | 457,024,789 | 0.16% |
| 2026-03-20 | 13.20 | 13.39 | 12.73 | 12.88 | 12.86 | qfq | 17,271,600 | 225,233,475 | -0.62% |
| 2026-03-19 | 13.13 | 13.36 | 12.85 | 12.96 | 12.94 | qfq | 15,483,740 | 202,749,587 | -3.07% |
| 2026-03-18 | 12.80 | 13.52 | 12.67 | 13.37 | 13.35 | qfq | 22,476,343 | 296,343,192 | 4.78% |
| 2026-03-17 | 13.00 | 13.08 | 12.62 | 12.76 | 12.74 | qfq | 20,037,791 | 256,576,947 | -1.16% |
| 2026-03-16 | 13.30 | 13.49 | 12.60 | 12.91 | 12.89 | qfq | 30,161,280 | 391,636,986 | -3.87% |
| 2026-03-13 | 13.14 | 13.65 | 12.94 | 13.43 | 13.40 | qfq | 25,864,171 | 347,689,522 | 2.68% |
| 2026-03-12 | 13.13 | 13.69 | 13.03 | 13.08 | 13.06 | qfq | 24,247,703 | 323,322,590 | 0.00% |
| 2026-03-11 | 13.08 | 13.22 | 12.81 | 13.08 | 13.06 | qfq | 22,028,945 | 286,117,420 | -1.21% |
| 2026-03-10 | 12.80 | 13.29 | 12.70 | 13.24 | 13.22 | qfq | 31,570,062 | 413,001,515 | 3.76% |
| 2026-03-09 | 12.08 | 12.83 | 12.00 | 12.76 | 12.74 | qfq | 39,716,329 | 496,200,840 | 4.76% |
| 2026-03-06 | 11.81 | 12.44 | 11.71 | 12.18 | 12.16 | qfq | 32,348,351 | 389,714,766 | 3.48% |
| 2026-03-05 | 11.15 | 11.99 | 11.06 | 11.77 | 11.75 | qfq | 32,271,121 | 374,297,955 | 7.19% |
| 2026-03-04 | 11.00 | 11.03 | 10.66 | 10.98 | 10.96 | qfq | 11,632,775 | 126,622,032 | 0.92% |
| 2026-03-03 | 11.08 | 11.38 | 10.82 | 10.88 | 10.86 | qfq | 22,566,897 | 252,169,999 | -1.18% |
| 2026-03-02 | 10.80 | 11.49 | 10.78 | 11.01 | 10.99 | qfq | 18,349,973 | 204,028,831 | -0.18% |
| 2026-02-27 | 10.89 | 11.09 | 10.72 | 11.03 | 11.01 | qfq | 17,699,880 | 192,904,587 | 0.91% |
| 2026-02-26 | 10.42 | 10.96 | 10.36 | 10.93 | 10.91 | qfq | 26,632,580 | 287,766,016 | 4.89% |
| 2026-02-25 | 10.46 | 10.57 | 10.34 | 10.42 | 10.40 | qfq | 8,060,082 | 84,233,773 | 0.29% |
| 2026-02-24 | 10.46 | 10.52 | 10.20 | 10.39 | 10.37 | qfq | 7,850,760 | 81,387,505 | -0.19% |
| 2026-02-13 | 10.28 | 10.45 | 10.13 | 10.41 | 10.39 | qfq | 8,908,460 | 92,139,723 | 2.06% |
| 2026-02-12 | 10.30 | 10.39 | 10.09 | 10.20 | 10.18 | qfq | 9,152,086 | 93,594,281 | -0.68% |
| 2026-02-11 | 10.21 | 10.82 | 10.21 | 10.27 | 10.25 | qfq | 15,797,607 | 165,259,042 | 0.49% |
| 2026-02-10 | 9.99 | 10.25 | 9.93 | 10.22 | 10.20 | qfq | 10,149,440 | 102,673,972 | 2.61% |
| 2026-02-09 | 10.03 | 10.14 | 9.87 | 9.96 | 9.94 | qfq | 12,495,845 | 124,348,962 | 0.20% |
| 2026-02-06 | 9.63 | 10.08 | 9.50 | 9.94 | 9.92 | qfq | 13,596,843 | 133,219,724 | 2.69% |
| 2026-02-05 | 9.80 | 9.84 | 9.63 | 9.68 | 9.66 | qfq | 14,326,960 | 139,555,667 | -0.82% |
| 2026-02-04 | 9.74 | 10.05 | 9.69 | 9.76 | 9.74 | qfq | 13,456,939 | 132,747,080 | -1.41% |
| 2026-02-03 | 10.32 | 10.35 | 9.78 | 9.90 | 9.88 | qfq | 16,229,445 | 162,244,790 | -2.75% |
| 2026-02-02 | 10.32 | 10.62 | 10.14 | 10.18 | 10.16 | qfq | 13,841,904 | 143,639,771 | -1.36% |
| 2026-01-30 | 10.40 | 10.55 | 10.29 | 10.32 | 10.30 | qfq | 8,198,610 | 85,203,185 | -0.58% |
| 2026-01-29 | 10.94 | 10.97 | 10.26 | 10.38 | 10.36 | qfq | 23,506,032 | 247,026,505 | -4.42% |
| 2026-01-28 | 10.77 | 11.02 | 10.48 | 10.86 | 10.84 | qfq | 20,348,046 | 218,486,161 | 1.40% |
| 2026-01-27 | 10.41 | 10.87 | 10.33 | 10.71 | 10.69 | qfq | 21,135,003 | 224,663,469 | 3.28% |
| 2026-01-26 | 10.67 | 10.69 | 10.14 | 10.37 | 10.35 | qfq | 18,701,880 | 194,107,182 | -2.81% |
| 2026-01-23 | 10.54 | 10.73 | 10.42 | 10.67 | 10.65 | qfq | 17,109,803 | 180,910,131 | 1.33% |
| 2026-01-22 | 10.55 | 10.72 | 10.42 | 10.53 | 10.51 | qfq | 10,440,343 | 110,311,743 | 0.38% |
| 2026-01-21 | 10.58 | 10.70 | 10.40 | 10.49 | 10.47 | qfq | 9,259,341 | 97,403,249 | -0.85% |
| 2026-01-20 | 10.70 | 10.90 | 10.50 | 10.58 | 10.56 | qfq | 9,894,886 | 104,651,206 | -1.12% |
| 2026-01-19 | 10.70 | 10.82 | 10.45 | 10.70 | 10.68 | qfq | 12,955,463 | 137,966,894 | 0.56% |
| 2026-01-16 | 10.61 | 10.79 | 10.50 | 10.64 | 10.62 | qfq | 12,850,360 | 136,651,372 | 0.28% |
| 2026-01-15 | 10.50 | 10.78 | 10.39 | 10.61 | 10.59 | qfq | 15,207,721 | 160,971,624 | 1.05% |
| 2026-01-14 | 10.83 | 10.90 | 10.39 | 10.50 | 10.48 | qfq | 21,084,531 | 224,034,140 | -3.23% |
| 2026-01-13 | 11.30 | 11.60 | 10.80 | 10.85 | 10.83 | qfq | 20,280,187 | 226,136,509 | -3.81% |
| 2026-01-12 | 11.05 | 11.32 | 10.86 | 11.28 | 11.26 | qfq | 24,800,993 | 276,303,075 | 2.08% |
| 2026-01-09 | 11.08 | 11.18 | 10.92 | 11.05 | 11.03 | qfq | 11,612,836 | 127,983,477 | 0.27% |
| 2026-01-08 | 11.01 | 11.13 | 10.81 | 11.02 | 11.00 | qfq | 14,565,483 | 159,480,503 | -0.18% |
| 2026-01-07 | 10.70 | 11.35 | 10.69 | 11.04 | 11.02 | qfq | 31,589,556 | 347,317,286 | 3.18% |
| 2026-01-06 | 10.31 | 10.84 | 10.31 | 10.70 | 10.68 | qfq | 24,873,258 | 265,172,692 | 3.88% |
| 2026-01-05 | 10.40 | 10.52 | 10.22 | 10.30 | 10.28 | qfq | 16,749,566 | 173,572,437 | -0.58% |
| 2025-12-31 | 10.06 | 10.46 | 9.96 | 10.36 | 10.34 | qfq | 17,022,239 | 174,341,189 | 3.60% |
| 2025-12-30 | 9.99 | 10.18 | 9.70 | 10.00 | 9.98 | qfq | 20,361,200 | 203,393,451 | 0.81% |
| 2025-12-29 | 10.06 | 10.10 | 9.70 | 9.92 | 9.90 | qfq | 28,181,446 | 279,780,440 | -2.75% |
| 2025-12-26 | 10.71 | 10.76 | 10.09 | 10.20 | 10.18 | qfq | 35,952,961 | 371,344,598 | -5.12% |
| 2025-12-25 | 10.95 | 11.10 | 10.65 | 10.75 | 10.73 | qfq | 25,382,560 | 275,288,478 | -1.92% |
| 2025-12-24 | 10.51 | 10.97 | 10.42 | 10.96 | 10.94 | qfq | 29,105,835 | 312,309,398 | 3.89% |
| 2025-12-23 | 10.28 | 10.68 | 10.20 | 10.55 | 10.53 | qfq | 25,285,573 | 264,652,484 | 1.93% |
| 2025-12-22 | 10.40 | 10.68 | 10.30 | 10.35 | 10.33 | qfq | 26,351,500 | 275,662,043 | -1.24% |
| 2025-12-19 | 10.00 | 10.50 | 9.82 | 10.48 | 10.46 | qfq | 44,729,903 | 459,250,221 | 5.33% |
| 2025-12-18 | 9.70 | 10.34 | 9.65 | 9.95 | 9.93 | qfq | 43,569,430 | 432,275,449 | 3.11% |
| 2025-12-17 | 8.97 | 9.85 | 8.92 | 9.65 | 9.63 | qfq | 38,949,981 | 371,201,460 | 7.58% |
| 2025-12-16 | 8.96 | 9.17 | 8.91 | 8.97 | 8.95 | qfq | 14,995,446 | 135,898,775 | 0.00% |
| 2025-12-15 | 9.18 | 9.25 | 8.90 | 8.97 | 8.95 | qfq | 16,111,566 | 145,573,630 | -3.13% |
| 2025-12-12 | 9.11 | 9.30 | 8.82 | 9.26 | 9.24 | qfq | 22,458,594 | 202,874,617 | 1.42% |
| 2025-12-11 | 9.08 | 9.58 | 8.93 | 9.13 | 9.11 | qfq | 48,312,199 | 449,796,337 | -0.44% |
| 2025-12-10 | 8.76 | 9.18 | 8.76 | 9.17 | 9.15 | qfq | 37,747,421 | 338,571,871 | 2.92% |
| 2025-12-09 | 8.25 | 9.58 | 8.17 | 8.91 | 8.89 | qfq | 49,590,044 | 437,260,726 | 8.26% |
| 2025-12-08 | 8.05 | 8.47 | 7.95 | 8.23 | 8.21 | qfq | 31,451,146 | 259,374,527 | 2.36% |
| 2025-12-04 | 8.11 | 8.16 | 7.96 | 8.04 | 8.03 | qfq | 5,038,360 | 40,685,607 | -0.99% |
| 2025-12-03 | 8.23 | 8.23 | 8.11 | 8.12 | 8.10 | qfq | 4,522,420 | 36,885,904 | -0.61% |
| 2025-12-02 | 8.21 | 8.29 | 8.09 | 8.17 | 8.15 | qfq | 5,419,638 | 44,470,860 | -0.24% |
| 2025-12-01 | 8.15 | 8.29 | 8.07 | 8.19 | 8.17 | qfq | 5,667,720 | 46,345,537 | 0.24% |
| 2025-11-28 | 8.07 | 8.22 | 7.92 | 8.17 | 8.15 | qfq | 6,674,880 | 53,825,469 | 1.62% |
| 2025-11-27 | 8.08 | 8.11 | 8.00 | 8.04 | 8.03 | qfq | 4,702,980 | 37,874,149 | 0.00% |
| 2025-11-26 | 7.90 | 8.15 | 7.90 | 8.04 | 8.03 | qfq | 6,280,095 | 50,694,305 | 1.26% |
| 2025-11-25 | 7.81 | 8.00 | 7.75 | 7.94 | 7.93 | qfq | 5,457,623 | 43,271,642 | 2.45% |
| 2025-11-24 | 7.59 | 7.88 | 7.51 | 7.75 | 7.74 | qfq | 6,888,760 | 53,025,429 | 2.11% |
| 2025-11-21 | 8.01 | 8.17 | 7.46 | 7.59 | 7.58 | qfq | 11,898,860 | 91,138,319 | -5.83% |
| 2025-11-20 | 8.10 | 8.16 | 7.95 | 8.06 | 8.04 | qfq | 5,914,732 | 47,581,100 | -0.49% |
| 2025-11-19 | 8.26 | 8.27 | 8.04 | 8.10 | 8.08 | qfq | 4,966,080 | 40,333,062 | -1.34% |
| 2025-11-18 | 8.26 | 8.29 | 8.08 | 8.21 | 8.19 | qfq | 5,544,480 | 45,386,209 | -0.36% |
| 2025-11-17 | 8.46 | 8.50 | 8.20 | 8.24 | 8.22 | qfq | 6,840,680 | 56,592,408 | -2.60% |
| 2025-11-14 | 8.35 | 8.60 | 8.26 | 8.46 | 8.44 | qfq | 6,728,884 | 56,867,520 | 0.24% |
| 2025-11-13 | 8.43 | 8.60 | 8.42 | 8.44 | 8.42 | qfq | 9,205,872 | 78,129,074 | 0.24% |
| 2025-11-12 | 8.20 | 8.54 | 8.11 | 8.42 | 8.40 | qfq | 12,544,192 | 105,245,066 | 2.68% |
| 2025-11-11 | 8.16 | 8.33 | 8.11 | 8.20 | 8.18 | qfq | 6,601,460 | 54,354,300 | 0.74% |
| 2025-11-10 | 8.16 | 8.18 | 8.05 | 8.14 | 8.12 | qfq | 5,088,123 | 41,210,847 | 0.74% |
| 2025-11-07 | 8.10 | 8.27 | 8.03 | 8.08 | 8.06 | qfq | 4,313,340 | 35,039,388 | 0.12% |
| 2025-11-06 | 8.02 | 8.15 | 8.00 | 8.07 | 8.05 | qfq | 5,689,780 | 45,973,802 | 0.75% |
| 2025-11-05 | 8.25 | 8.25 | 8.00 | 8.01 | 8.00 | qfq | 10,152,527 | 81,883,337 | -2.91% |
| 2025-11-04 | 8.29 | 8.39 | 8.21 | 8.25 | 8.23 | qfq | 6,004,380 | 49,731,938 | -0.60% |
| 2025-11-03 | 8.58 | 8.59 | 8.23 | 8.30 | 8.28 | qfq | 11,830,560 | 98,624,247 | -2.47% |
| 2025-10-31 | 8.23 | 8.53 | 8.22 | 8.51 | 8.49 | qfq | 10,436,423 | 88,074,222 | 3.78% |
| 2025-10-30 | 8.17 | 8.31 | 7.97 | 8.20 | 8.18 | qfq | 14,826,530 | 120,217,291 | -0.97% |
| 2025-10-29 | 8.40 | 8.65 | 8.16 | 8.28 | 8.26 | qfq | 18,006,802 | 150,689,757 | -1.55% |
| 2025-10-28 | 8.26 | 8.42 | 8.13 | 8.41 | 8.39 | qfq | 12,668,419 | 105,766,097 | 1.57% |
| 2025-10-27 | 8.02 | 8.32 | 7.98 | 8.28 | 8.26 | qfq | 15,180,886 | 124,289,931 | 4.15% |
| 2025-10-24 | 7.91 | 7.96 | 7.79 | 7.95 | 7.94 | qfq | 8,745,360 | 69,021,423 | 1.02% |
| 2025-10-23 | 7.98 | 8.25 | 7.77 | 7.87 | 7.86 | qfq | 13,157,280 | 104,531,817 | -1.87% |
| 2025-10-22 | 7.66 | 8.06 | 7.64 | 8.02 | 8.01 | qfq | 13,813,260 | 110,010,522 | 4.43% |
| 2025-10-21 | 7.57 | 7.80 | 7.56 | 7.68 | 7.67 | qfq | 14,741,300 | 113,583,064 | 1.05% |
| 2025-10-20 | 7.15 | 7.69 | 7.14 | 7.60 | 7.59 | qfq | 16,250,460 | 121,050,042 | 4.97% |
| 2025-10-17 | 7.22 | 7.39 | 7.18 | 7.24 | 7.23 | qfq | 10,128,063 | 73,843,729 | 0.28% |
| 2025-10-16 | 7.08 | 7.37 | 7.06 | 7.22 | 7.21 | qfq | 15,406,320 | 111,901,806 | 1.98% |
| 2025-10-15 | 6.90 | 7.08 | 6.90 | 7.08 | 7.07 | qfq | 9,552,392 | 67,009,048 | 2.61% |
| 2025-10-14 | 6.88 | 7.03 | 6.88 | 6.90 | 6.89 | qfq | 6,637,420 | 45,992,650 | 0.29% |
| 2025-10-13 | 6.70 | 6.90 | 6.59 | 6.88 | 6.87 | qfq | 8,999,542 | 61,192,398 | -0.86% |
| 2025-10-10 | 6.97 | 7.13 | 6.91 | 6.94 | 6.93 | qfq | 8,830,020 | 61,981,313 | -0.14% |
| 2025-10-09 | 6.76 | 7.04 | 6.76 | 6.95 | 6.94 | qfq | 10,108,135 | 70,269,866 | 2.96% |
| 2025-09-30 | 6.60 | 6.79 | 6.55 | 6.75 | 6.74 | qfq | 5,499,960 | 36,986,873 | 1.81% |
| 2025-09-29 | 6.48 | 6.63 | 6.43 | 6.63 | 6.62 | qfq | 7,515,405 | 49,336,308 | 2.47% |
| 2025-09-26 | 6.47 | 6.60 | 6.45 | 6.47 | 6.46 | qfq | 5,677,930 | 36,901,025 | -0.92% |
| 2025-09-25 | 6.42 | 6.58 | 6.36 | 6.53 | 6.52 | qfq | 6,088,981 | 39,603,907 | 1.56% |
| 2025-09-24 | 6.44 | 6.49 | 6.36 | 6.43 | 6.42 | qfq | 5,238,723 | 33,590,529 | 0.16% |
| 2025-09-23 | 6.67 | 6.67 | 6.38 | 6.42 | 6.41 | qfq | 8,856,920 | 57,272,847 | -3.31% |
| 2025-09-22 | 6.51 | 6.70 | 6.51 | 6.64 | 6.63 | qfq | 9,012,806 | 59,618,411 | 1.84% |
| 2025-09-19 | 6.61 | 6.61 | 6.34 | 6.52 | 6.51 | qfq | 13,913,602 | 89,778,212 | -0.91% |
| 2025-09-18 | 7.06 | 7.10 | 6.18 | 6.58 | 6.57 | qfq | 25,837,631 | 173,881,826 | -6.67% |
| 2025-09-17 | 7.11 | 7.11 | 7.01 | 7.05 | 7.04 | qfq | 6,296,791 | 44,379,930 | 0.14% |
| 2025-09-16 | 7.07 | 7.16 | 6.99 | 7.04 | 7.03 | qfq | 6,197,980 | 43,673,680 | -0.42% |
| 2025-09-15 | 7.09 | 7.11 | 7.00 | 7.07 | 7.06 | qfq | 5,645,823 | 39,758,748 | -0.14% |
| 2025-09-12 | 7.13 | 7.23 | 7.06 | 7.08 | 7.07 | qfq | 6,948,465 | 49,555,379 | -0.28% |
| 2025-09-11 | 7.28 | 7.33 | 7.04 | 7.10 | 7.09 | qfq | 11,109,210 | 79,065,230 | -2.61% |
| 2025-09-10 | 7.21 | 7.33 | 7.18 | 7.29 | 7.28 | qfq | 7,092,062 | 51,489,527 | 1.11% |
| 2025-09-09 | 7.19 | 7.37 | 7.19 | 7.21 | 7.20 | qfq | 10,919,136 | 79,473,068 | 0.28% |
| 2025-09-08 | 7.06 | 7.20 | 7.05 | 7.19 | 7.18 | qfq | 8,881,681 | 63,334,710 | 2.13% |
| 2025-09-05 | 6.85 | 7.07 | 6.79 | 7.04 | 7.03 | qfq | 9,748,233 | 68,023,332 | 3.07% |
| 2025-09-04 | 6.90 | 7.02 | 6.76 | 6.83 | 6.82 | qfq | 8,200,320 | 56,639,689 | -0.44% |
| 2025-09-03 | 6.74 | 6.97 | 6.74 | 6.86 | 6.85 | qfq | 8,246,306 | 56,676,549 | 1.48% |
| 2025-09-02 | 6.81 | 6.88 | 6.73 | 6.76 | 6.75 | qfq | 6,298,900 | 42,788,833 | -0.59% |
| 2025-09-01 | 6.80 | 6.94 | 6.77 | 6.80 | 6.79 | qfq | 5,248,700 | 35,884,881 | 0.00% |
| 2025-08-29 | 6.88 | 6.95 | 6.78 | 6.80 | 6.79 | qfq | 6,827,940 | 46,623,769 | -1.73% |
| 2025-08-28 | 7.09 | 7.09 | 6.75 | 6.92 | 6.91 | qfq | 13,504,600 | 92,952,086 | -1.56% |
| 2025-08-27 | 7.13 | 7.24 | 7.02 | 7.03 | 7.02 | qfq | 7,950,120 | 56,335,065 | -0.99% |
| 2025-08-26 | 7.04 | 7.12 | 6.96 | 7.10 | 7.09 | qfq | 8,779,938 | 62,035,047 | 1.72% |
| 2025-08-25 | 7.09 | 7.10 | 6.90 | 6.98 | 6.97 | qfq | 10,434,247 | 72,747,108 | -1.55% |
| 2025-08-22 | 7.14 | 7.30 | 7.07 | 7.09 | 7.08 | qfq | 8,727,341 | 62,437,182 | -1.12% |
| 2025-08-21 | 7.07 | 7.30 | 7.02 | 7.17 | 7.16 | qfq | 12,327,466 | 88,233,291 | 1.41% |
| 2025-08-20 | 7.07 | 7.16 | 7.00 | 7.07 | 7.06 | qfq | 7,449,531 | 52,642,576 | 0.57% |
| 2025-08-19 | 7.03 | 7.10 | 6.96 | 7.03 | 7.02 | qfq | 6,652,577 | 46,781,287 | 0.43% |
| 2025-08-18 | 6.96 | 7.10 | 6.92 | 7.00 | 6.99 | qfq | 7,477,388 | 52,429,308 | 1.30% |
| 2025-08-15 | 6.80 | 6.96 | 6.80 | 6.91 | 6.90 | qfq | 7,801,463 | 53,754,196 | 1.62% |
| 2025-08-14 | 6.99 | 7.09 | 6.74 | 6.80 | 6.79 | qfq | 16,223,002 | 111,476,719 | -2.72% |
| 2025-08-13 | 7.00 | 7.09 | 6.92 | 6.99 | 6.98 | qfq | 9,375,668 | 65,470,640 | -0.29% |
| 2025-08-12 | 6.98 | 7.04 | 6.93 | 7.01 | 7.00 | qfq | 9,016,380 | 62,944,192 | -0.43% |
| 2025-08-11 | 6.98 | 7.28 | 6.85 | 7.04 | 7.03 | qfq | 16,705,054 | 118,504,521 | 0.86% |
| 2025-08-08 | 6.87 | 7.05 | 6.80 | 6.98 | 6.97 | qfq | 17,902,069 | 124,744,913 | 1.75% |
| 2025-08-07 | 6.86 | 6.95 | 6.75 | 6.86 | 6.85 | qfq | 18,267,087 | 125,213,112 | 1.78% |
| 2025-08-06 | 6.26 | 6.86 | 6.26 | 6.74 | 6.73 | qfq | 25,885,882 | 172,865,034 | 6.98% |
| 2025-08-05 | 6.20 | 6.42 | 6.20 | 6.30 | 6.29 | qfq | 14,150,362 | 89,687,511 | 1.61% |
| 2025-08-04 | 6.05 | 6.25 | 6.02 | 6.20 | 6.19 | qfq | 9,322,607 | 57,499,026 | 2.48% |
| 2025-08-01 | 5.97 | 6.05 | 5.93 | 6.05 | 6.04 | qfq | 5,682,060 | 34,171,968 | 1.85% |
| 2025-07-31 | 5.90 | 5.99 | 5.88 | 5.94 | 5.93 | qfq | 5,941,780 | 35,265,586 | 0.85% |
| 2025-07-30 | 5.97 | 6.02 | 5.85 | 5.89 | 5.88 | qfq | 6,354,663 | 37,685,558 | -2.16% |
| 2025-07-29 | 5.95 | 6.09 | 5.91 | 6.02 | 6.01 | qfq | 9,577,055 | 57,483,286 | 1.35% |
| 2025-07-28 | 5.81 | 6.04 | 5.78 | 5.94 | 5.93 | qfq | 13,025,113 | 77,266,747 | 2.24% |
| 2025-07-25 | 5.86 | 5.87 | 5.77 | 5.81 | 5.80 | qfq | 6,137,900 | 35,694,184 | -1.02% |
| 2025-07-24 | 5.82 | 5.87 | 5.82 | 5.87 | 5.86 | qfq | 4,561,305 | 26,648,343 | 0.69% |
| 2025-07-23 | 5.88 | 5.93 | 5.83 | 5.83 | 5.82 | qfq | 4,655,288 | 27,282,855 | -1.52% |
| 2025-07-22 | 5.93 | 5.96 | 5.87 | 5.92 | 5.91 | qfq | 5,394,525 | 31,852,866 | -0.17% |
| 2025-07-21 | 5.83 | 5.97 | 5.79 | 5.93 | 5.92 | qfq | 9,580,366 | 56,661,656 | 1.89% |
| 2025-07-18 | 5.82 | 5.87 | 5.78 | 5.82 | 5.81 | qfq | 4,587,102 | 26,739,558 | 0.34% |
| 2025-07-17 | 5.84 | 5.85 | 5.78 | 5.80 | 5.79 | qfq | 3,380,765 | 19,669,328 | -0.68% |
| 2025-07-16 | 5.70 | 5.85 | 5.70 | 5.84 | 5.83 | qfq | 7,666,595 | 44,237,184 | 2.46% |
| 2025-07-15 | 5.73 | 5.78 | 5.68 | 5.70 | 5.69 | qfq | 3,842,140 | 21,955,289 | -0.35% |
| 2025-07-14 | 5.75 | 5.79 | 5.71 | 5.72 | 5.71 | qfq | 2,799,663 | 16,070,160 | 0.35% |
| 2025-07-11 | 5.74 | 5.76 | 5.69 | 5.70 | 5.69 | qfq | 2,731,260 | 15,605,031 | -0.70% |
| 2025-07-10 | 5.73 | 5.75 | 5.69 | 5.74 | 5.73 | qfq | 3,960,101 | 22,653,924 | -0.17% |
| 2025-07-09 | 5.79 | 5.86 | 5.73 | 5.75 | 5.74 | qfq | 5,439,900 | 31,511,513 | -0.52% |
| 2025-07-08 | 5.71 | 5.79 | 5.67 | 5.78 | 5.77 | qfq | 4,983,480 | 28,636,734 | 1.58% |
| 2025-07-07 | 5.73 | 5.74 | 5.67 | 5.69 | 5.68 | qfq | 3,470,480 | 19,759,422 | -0.70% |
| 2025-07-04 | 5.79 | 5.79 | 5.73 | 5.73 | 5.72 | qfq | 3,110,260 | 17,881,353 | -1.04% |
| 2025-07-03 | 5.80 | 5.84 | 5.71 | 5.79 | 5.78 | qfq | 4,784,080 | 27,649,898 | -0.17% |
| 2025-07-02 | 5.75 | 5.83 | 5.75 | 5.80 | 5.79 | qfq | 6,058,380 | 35,114,298 | 0.87% |
| 2025-07-01 | 5.72 | 5.80 | 5.65 | 5.75 | 5.74 | qfq | 6,981,184 | 40,023,806 | 0.70% |
| 2025-06-30 | 5.85 | 5.86 | 5.71 | 5.71 | 5.70 | qfq | 9,304,280 | 53,696,187 | -1.89% |
| 2025-06-27 | 5.80 | 5.87 | 5.72 | 5.82 | 5.81 | qfq | 5,670,800 | 32,875,122 | 1.22% |
| 2025-06-26 | 5.84 | 5.84 | 5.73 | 5.75 | 5.74 | qfq | 3,286,860 | 18,967,323 | -1.37% |
| 2025-06-25 | 5.85 | 5.89 | 5.80 | 5.83 | 5.82 | qfq | 3,163,880 | 18,461,940 | 0.17% |
| 2025-06-24 | 5.79 | 5.86 | 5.76 | 5.82 | 5.81 | qfq | 3,737,420 | 21,701,403 | 1.22% |
| 2025-06-23 | 5.61 | 5.79 | 5.60 | 5.75 | 5.74 | qfq | 4,329,300 | 24,567,410 | 1.41% |
| 2025-06-20 | 5.64 | 5.71 | 5.63 | 5.67 | 5.66 | qfq | 3,407,780 | 19,310,722 | 0.00% |
| 2025-06-19 | 5.82 | 5.82 | 5.63 | 5.67 | 5.66 | qfq | 5,027,942 | 28,647,350 | -2.24% |
| 2025-06-18 | 5.92 | 5.98 | 5.79 | 5.80 | 5.79 | qfq | 5,641,200 | 33,031,941 | -3.01% |
| 2025-06-17 | 5.98 | 5.99 | 5.90 | 5.98 | 5.97 | qfq | 6,368,220 | 37,924,358 | 0.84% |
| 2025-06-16 | 5.86 | 6.01 | 5.83 | 5.93 | 5.92 | qfq | 2,559,923 | 15,169,019 | 0.68% |
| 2025-06-13 | 5.85 | 5.90 | 5.77 | 5.89 | 5.88 | qfq | 3,882,669 | 22,720,906 | 0.34% |
| 2025-06-12 | 5.90 | 5.97 | 5.85 | 5.87 | 5.86 | qfq | 4,664,400 | 27,496,987 | -0.34% |
| 2025-06-11 | 5.76 | 5.92 | 5.76 | 5.89 | 5.88 | qfq | 4,436,700 | 25,959,490 | 1.73% |
| 2025-06-10 | 5.88 | 5.89 | 5.75 | 5.79 | 5.78 | qfq | 5,100,720 | 29,609,067 | -1.53% |
| 2025-06-09 | 5.79 | 5.94 | 5.78 | 5.88 | 5.87 | qfq | 4,704,902 | 27,576,322 | 1.20% |
| 2025-06-06 | 5.68 | 5.83 | 5.68 | 5.81 | 5.80 | qfq | 5,310,540 | 30,594,278 | 2.29% |
| 2025-06-05 | 5.60 | 5.74 | 5.56 | 5.68 | 5.67 | qfq | 4,858,660 | 27,599,982 | 1.43% |
| 2025-06-04 | 5.47 | 5.64 | 5.45 | 5.60 | 5.59 | qfq | 4,773,982 | 26,537,430 | 1.82% |
| 2025-06-03 | 5.55 | 5.56 | 5.45 | 5.50 | 5.49 | qfq | 5,277,480 | 29,038,335 | 0.00% |
| 2025-05-30 | 5.48 | 5.65 | 5.43 | 5.50 | 5.49 | qfq | 4,708,402 | 25,978,062 | 0.00% |
| 2025-05-29 | 5.51 | 5.54 | 5.47 | 5.50 | 5.49 | qfq | 4,319,933 | 23,771,138 | 0.36% |
| 2025-05-28 | 5.59 | 5.65 | 5.45 | 5.48 | 5.47 | qfq | 3,616,320 | 20,002,246 | -1.97% |
| 2025-05-27 | 5.63 | 5.64 | 5.54 | 5.59 | 5.58 | qfq | 2,299,120 | 12,840,675 | -0.89% |
| 2025-05-26 | 5.64 | 5.71 | 5.61 | 5.64 | 5.63 | qfq | 2,718,700 | 15,394,380 | 0.53% |
| 2025-05-23 | 5.70 | 5.74 | 5.61 | 5.61 | 5.60 | qfq | 2,933,140 | 16,609,225 | -2.09% |
| 2025-05-22 | 5.86 | 5.86 | 5.68 | 5.73 | 5.72 | qfq | 4,935,220 | 28,245,615 | -2.22% |
| 2025-05-21 | 5.93 | 5.95 | 5.84 | 5.86 | 5.85 | qfq | 3,187,700 | 18,694,518 | -1.18% |
| 2025-05-20 | 5.90 | 6.02 | 5.84 | 5.93 | 5.92 | qfq | 4,009,980 | 23,846,869 | 0.85% |
| 2025-05-19 | 5.86 | 5.92 | 5.85 | 5.88 | 5.87 | qfq | 2,652,240 | 15,592,319 | 0.34% |
| 2025-05-16 | 5.93 | 5.93 | 5.84 | 5.86 | 5.85 | qfq | 2,245,494 | 13,171,413 | -1.18% |
| 2025-05-15 | 5.90 | 6.00 | 5.81 | 5.93 | 5.92 | qfq | 3,827,300 | 22,534,760 | -0.17% |
| 2025-05-14 | 5.94 | 6.03 | 5.90 | 5.94 | 5.93 | qfq | 3,732,211 | 22,239,816 | -1.00% |
| 2025-05-13 | 6.09 | 6.15 | 5.98 | 6.00 | 5.99 | qfq | 3,417,660 | 20,637,104 | -1.15% |
| 2025-05-12 | 6.17 | 6.22 | 5.99 | 6.07 | 6.06 | qfq | 7,273,960 | 43,998,313 | -1.62% |
| 2025-05-09 | 6.11 | 6.29 | 6.03 | 6.17 | 6.16 | qfq | 15,221,180 | 94,108,806 | 1.98% |
| 2025-05-08 | 5.75 | 6.10 | 5.67 | 6.05 | 6.04 | qfq | 11,593,683 | 69,157,822 | 5.22% |
| 2025-05-07 | 5.72 | 5.81 | 5.71 | 5.75 | 5.74 | qfq | 3,675,664 | 21,189,475 | 0.70% |
| 2025-05-06 | 5.67 | 5.73 | 5.58 | 5.71 | 5.70 | qfq | 4,089,680 | 23,122,956 | 2.70% |
| 2025-04-30 | 5.56 | 5.59 | 5.52 | 5.56 | 5.55 | qfq | 3,572,180 | 19,826,265 | 0.72% |
| 2025-04-29 | 5.62 | 5.69 | 5.51 | 5.52 | 5.51 | qfq | 4,639,620 | 25,880,034 | -1.78% |
| 2025-04-28 | 5.70 | 5.75 | 5.61 | 5.62 | 5.61 | qfq | 4,044,620 | 22,979,098 | -1.75% |
| 2025-04-25 | 6.00 | 6.01 | 5.69 | 5.72 | 5.71 | qfq | 10,015,384 | 57,811,284 | -3.54% |
| 2025-04-24 | 5.82 | 6.11 | 5.79 | 5.93 | 5.92 | qfq | 10,323,244 | 61,773,353 | 2.42% |
| 2025-04-23 | 5.86 | 5.86 | 5.76 | 5.79 | 5.78 | qfq | 3,141,780 | 18,210,805 | 0.17% |
| 2025-04-22 | 5.91 | 5.91 | 5.74 | 5.78 | 5.77 | qfq | 5,186,180 | 30,137,270 | -2.20% |
| 2025-04-21 | 5.87 | 5.91 | 5.84 | 5.91 | 5.90 | qfq | 3,477,720 | 20,442,815 | -0.17% |
| 2025-04-18 | 6.00 | 6.00 | 5.85 | 5.92 | 5.91 | qfq | 2,933,320 | 17,308,535 | -0.84% |
| 2025-04-17 | 5.91 | 6.08 | 5.91 | 5.97 | 5.96 | qfq | 3,882,761 | 23,353,177 | -0.83% |
| 2025-04-16 | 5.93 | 6.06 | 5.85 | 6.02 | 6.01 | qfq | 7,217,580 | 43,087,811 | 1.35% |
| 2025-04-15 | 5.84 | 5.98 | 5.77 | 5.94 | 5.93 | qfq | 4,023,403 | 23,694,807 | 2.06% |
| 2025-04-14 | 5.85 | 6.02 | 5.70 | 5.82 | 5.81 | qfq | 5,891,020 | 34,544,302 | -0.34% |
| 2025-04-11 | 5.60 | 5.86 | 5.53 | 5.84 | 5.83 | qfq | 6,257,312 | 35,989,121 | 3.55% |
| 2025-04-10 | 5.57 | 5.80 | 5.57 | 5.64 | 5.63 | qfq | 5,229,440 | 29,798,000 | 2.36% |
| 2025-04-09 | 5.45 | 5.55 | 5.25 | 5.51 | 5.50 | qfq | 7,286,390 | 39,226,356 | 0.36% |
| 2025-04-08 | 5.51 | 5.74 | 5.25 | 5.49 | 5.48 | qfq | 10,412,210 | 57,050,280 | 4.57% |
| 2025-04-07 | 6.20 | 6.20 | 5.14 | 5.25 | 5.24 | qfq | 11,619,092 | 64,510,220 | -18.22% |
| 2025-04-03 | 6.42 | 6.43 | 6.36 | 6.42 | 6.41 | qfq | 1,909,100 | 12,225,228 | 0.16% |
| 2025-04-02 | 6.43 | 6.49 | 6.39 | 6.41 | 6.40 | qfq | 2,035,340 | 13,086,278 | 0.00% |
| 2025-04-01 | 6.38 | 6.44 | 6.36 | 6.41 | 6.40 | qfq | 2,430,249 | 15,568,339 | 0.63% |
| 2025-03-31 | 6.44 | 6.47 | 6.30 | 6.37 | 6.36 | qfq | 2,702,860 | 17,206,658 | -0.93% |
| 2025-03-28 | 6.55 | 6.56 | 6.34 | 6.43 | 6.42 | qfq | 2,797,260 | 18,060,596 | -0.92% |
| 2025-03-27 | 6.69 | 6.70 | 6.48 | 6.49 | 6.48 | qfq | 4,177,180 | 27,357,497 | -1.96% |
| 2025-03-26 | 6.45 | 6.67 | 6.41 | 6.62 | 6.61 | qfq | 6,750,634 | 44,671,182 | 3.44% |
| 2025-03-25 | 6.50 | 6.51 | 6.33 | 6.40 | 6.39 | qfq | 4,283,980 | 27,446,977 | -1.39% |
| 2025-03-24 | 6.59 | 6.80 | 6.46 | 6.49 | 6.48 | qfq | 8,295,980 | 54,842,493 | 0.31% |
| 2025-03-21 | 6.41 | 6.60 | 6.41 | 6.47 | 6.46 | qfq | 4,316,095 | 28,141,368 | -0.31% |
| 2025-03-20 | 6.66 | 6.67 | 6.41 | 6.49 | 6.48 | qfq | 7,109,940 | 46,378,418 | -2.55% |
| 2025-03-19 | 6.58 | 6.74 | 6.52 | 6.66 | 6.65 | qfq | 3,933,452 | 26,188,575 | 1.37% |
| 2025-03-18 | 6.65 | 6.65 | 6.49 | 6.57 | 6.56 | qfq | 5,564,326 | 36,482,974 | -1.05% |
| 2025-03-17 | 6.72 | 6.77 | 6.60 | 6.64 | 6.63 | qfq | 5,110,680 | 34,111,656 | -1.04% |
| 2025-03-14 | 6.75 | 6.78 | 6.59 | 6.71 | 6.70 | qfq | 4,655,173 | 31,142,136 | -0.74% |
| 2025-03-13 | 6.90 | 6.96 | 6.30 | 6.76 | 6.75 | qfq | 7,089,414 | 47,857,122 | -2.03% |
| 2025-03-12 | 6.87 | 6.93 | 6.86 | 6.90 | 6.89 | qfq | 2,426,640 | 16,719,820 | 0.44% |
| 2025-03-11 | 6.89 | 6.89 | 6.81 | 6.87 | 6.86 | qfq | 3,104,940 | 21,235,043 | -0.29% |
| 2025-03-10 | 6.95 | 6.96 | 6.86 | 6.89 | 6.88 | qfq | 3,883,684 | 26,786,680 | -0.86% |
| 2025-03-07 | 6.83 | 7.01 | 6.80 | 6.95 | 6.94 | qfq | 8,207,420 | 56,901,343 | 1.46% |
| 2025-03-06 | 6.83 | 6.88 | 6.77 | 6.85 | 6.84 | qfq | 4,056,620 | 27,741,936 | 0.29% |
| 2025-03-05 | 6.61 | 6.88 | 6.61 | 6.83 | 6.82 | qfq | 5,837,686 | 39,520,656 | 2.25% |
| 2025-03-04 | 6.65 | 6.73 | 6.60 | 6.68 | 6.67 | qfq | 4,322,340 | 28,814,034 | 0.00% |
| 2025-03-03 | 6.55 | 6.77 | 6.48 | 6.68 | 6.67 | qfq | 5,186,200 | 34,471,477 | 2.61% |
| 2025-02-28 | 6.79 | 6.79 | 6.49 | 6.51 | 6.50 | qfq | 8,514,500 | 56,326,827 | -3.13% |
| 2025-02-27 | 6.84 | 6.89 | 6.49 | 6.72 | 6.71 | qfq | 8,982,046 | 60,755,554 | -1.61% |
| 2025-02-26 | 6.92 | 6.92 | 6.83 | 6.83 | 6.82 | qfq | 4,231,280 | 29,002,143 | -0.29% |
| 2025-02-25 | 6.84 | 7.00 | 6.82 | 6.85 | 6.84 | qfq | 3,547,600 | 24,400,022 | -0.15% |
| 2025-02-24 | 6.77 | 6.94 | 6.70 | 6.86 | 6.85 | qfq | 8,391,043 | 57,438,459 | 0.59% |
| 2025-02-21 | 7.00 | 7.00 | 6.81 | 6.82 | 6.81 | qfq | 9,070,963 | 62,253,390 | -1.45% |
| 2025-02-20 | 6.85 | 7.00 | 6.85 | 6.92 | 6.91 | qfq | 6,768,580 | 46,933,751 | 0.73% |
| 2025-02-19 | 6.90 | 7.00 | 6.84 | 6.87 | 6.86 | qfq | 9,317,960 | 64,395,570 | 0.00% |
| 2025-02-18 | 6.89 | 7.02 | 6.76 | 6.87 | 6.86 | qfq | 11,924,436 | 82,194,943 | -1.15% |
| 2025-02-17 | 6.62 | 6.96 | 6.59 | 6.95 | 6.94 | qfq | 14,018,367 | 95,938,065 | 5.46% |
| 2025-02-14 | 6.60 | 6.66 | 6.42 | 6.59 | 6.58 | qfq | 8,678,200 | 56,828,750 | -0.15% |
| 2025-02-13 | 6.44 | 6.84 | 6.37 | 6.60 | 6.59 | qfq | 15,120,858 | 100,261,384 | 2.48% |
| 2025-02-12 | 5.93 | 6.89 | 5.91 | 6.44 | 6.43 | qfq | 23,809,805 | 152,226,697 | 8.78% |
| 2025-02-11 | 5.91 | 5.99 | 5.86 | 5.92 | 5.91 | qfq | 5,854,140 | 34,645,737 | 0.51% |
| 2025-02-10 | 5.90 | 5.91 | 5.84 | 5.89 | 5.88 | qfq | 4,738,449 | 27,856,842 | -0.34% |
| 2025-02-07 | 5.84 | 5.92 | 5.79 | 5.91 | 5.90 | qfq | 7,197,447 | 42,129,855 | 1.20% |
| 2025-02-06 | 5.85 | 5.90 | 5.81 | 5.84 | 5.83 | qfq | 3,379,060 | 19,756,519 | -0.17% |
| 2025-02-05 | 5.92 | 5.96 | 5.82 | 5.85 | 5.84 | qfq | 3,752,300 | 22,037,707 | -1.02% |
| 2025-01-27 | 5.82 | 5.95 | 5.78 | 5.91 | 5.90 | qfq | 3,534,706 | 20,755,014 | 1.03% |
| 2025-01-24 | 5.84 | 5.89 | 5.81 | 5.85 | 5.84 | qfq | 4,055,500 | 23,686,443 | -0.51% |
| 2025-01-23 | 5.99 | 6.02 | 5.81 | 5.88 | 5.87 | qfq | 7,524,680 | 44,668,951 | -1.51% |
| 2025-01-22 | 5.90 | 6.03 | 5.82 | 5.97 | 5.96 | qfq | 6,166,493 | 36,649,575 | 0.34% |
| 2025-01-21 | 5.88 | 6.01 | 5.88 | 5.95 | 5.94 | qfq | 4,022,820 | 23,946,140 | 0.34% |
| 2025-01-20 | 5.78 | 5.96 | 5.78 | 5.93 | 5.92 | qfq | 6,950,346 | 41,009,568 | 2.42% |
| 2025-01-17 | 5.87 | 5.89 | 5.70 | 5.79 | 5.78 | qfq | 3,939,474 | 22,764,507 | -1.36% |
| 2025-01-16 | 5.83 | 5.92 | 5.76 | 5.87 | 5.86 | qfq | 3,933,200 | 22,971,669 | 0.17% |
| 2025-01-15 | 5.85 | 5.95 | 5.70 | 5.86 | 5.85 | qfq | 5,173,689 | 30,130,815 | -1.18% |
| 2025-01-14 | 5.91 | 5.95 | 5.82 | 5.93 | 5.92 | qfq | 6,095,700 | 36,018,327 | 0.00% |
| 2025-01-13 | 5.62 | 6.04 | 5.53 | 5.93 | 5.92 | qfq | 9,023,499 | 52,710,562 | 6.27% |
| 2025-01-10 | 5.69 | 5.75 | 5.58 | 5.58 | 5.57 | qfq | 4,485,800 | 25,351,102 | -2.11% |
| 2025-01-09 | 5.81 | 5.81 | 5.70 | 5.70 | 5.69 | qfq | 4,033,580 | 23,129,542 | -1.89% |
| 2025-01-08 | 5.83 | 5.86 | 5.75 | 5.81 | 5.80 | qfq | 4,166,180 | 24,120,628 | 0.00% |
| 2025-01-07 | 5.80 | 5.85 | 5.71 | 5.81 | 5.80 | qfq | 4,115,800 | 23,826,187 | -0.17% |
| 2025-01-06 | 5.80 | 5.96 | 5.70 | 5.82 | 5.81 | qfq | 5,649,671 | 33,120,364 | 0.52% |
| 2025-01-03 | 6.09 | 6.12 | 5.75 | 5.79 | 5.78 | qfq | 9,692,540 | 56,575,430 | -4.30% |
| 2025-01-02 | 6.02 | 6.18 | 5.93 | 6.05 | 6.04 | qfq | 10,274,156 | 62,451,473 | 0.17% |
| 2024-12-31 | 5.95 | 6.18 | 5.95 | 6.04 | 6.03 | qfq | 9,604,147 | 58,187,777 | 0.50% |
| 2024-12-30 | 6.00 | 6.11 | 5.92 | 6.01 | 6.00 | qfq | 8,908,020 | 53,526,659 | -0.50% |
| 2024-12-27 | 5.80 | 6.05 | 5.78 | 6.04 | 6.03 | qfq | 19,289,414 | 114,453,439 | 4.14% |
| 2024-12-26 | 5.50 | 5.83 | 5.50 | 5.80 | 5.79 | qfq | 7,976,115 | 45,437,741 | 5.45% |
| 2024-12-25 | 5.58 | 5.58 | 5.40 | 5.50 | 5.49 | qfq | 4,964,723 | 27,189,330 | -0.36% |
| 2024-12-24 | 5.70 | 5.80 | 5.42 | 5.52 | 5.51 | qfq | 7,188,960 | 40,216,878 | -3.16% |
| 2024-12-23 | 5.81 | 5.83 | 5.66 | 5.70 | 5.69 | qfq | 8,782,540 | 50,136,458 | -2.23% |
| 2024-12-20 | 5.77 | 5.86 | 5.73 | 5.83 | 5.82 | qfq | 8,390,046 | 48,917,651 | 1.75% |
| 2024-12-19 | 5.78 | 5.84 | 5.71 | 5.73 | 5.72 | qfq | 6,228,520 | 35,918,138 | -1.21% |
| 2024-12-18 | 5.69 | 5.83 | 5.60 | 5.80 | 5.79 | qfq | 5,968,923 | 34,383,107 | 2.11% |
| 2024-12-17 | 5.80 | 5.90 | 5.61 | 5.68 | 5.67 | qfq | 8,804,603 | 50,434,079 | -2.91% |
| 2024-12-16 | 5.79 | 5.88 | 5.72 | 5.85 | 5.84 | qfq | 10,246,840 | 59,689,384 | 2.27% |
| 2024-12-13 | 5.77 | 5.79 | 5.68 | 5.72 | 5.71 | qfq | 5,422,240 | 31,010,671 | -0.69% |
| 2024-12-12 | 5.75 | 5.82 | 5.75 | 5.76 | 5.75 | qfq | 5,506,840 | 31,816,490 | -0.52% |
| 2024-12-11 | 5.71 | 5.82 | 5.69 | 5.79 | 5.78 | qfq | 7,200,916 | 41,551,262 | 1.76% |
| 2024-12-10 | 5.73 | 5.86 | 5.68 | 5.69 | 5.68 | qfq | 8,271,245 | 47,750,635 | 0.71% |
| 2024-12-09 | 5.60 | 5.68 | 5.52 | 5.65 | 5.64 | qfq | 6,834,068 | 38,218,665 | 0.53% |
| 2024-12-06 | 5.70 | 5.74 | 5.59 | 5.62 | 5.61 | qfq | 6,073,482 | 34,265,927 | -1.23% |
| 2024-12-05 | 5.65 | 5.80 | 5.63 | 5.69 | 5.68 | qfq | 4,162,402 | 23,679,973 | -0.18% |
| 2024-12-04 | 5.83 | 5.88 | 5.68 | 5.70 | 5.69 | qfq | 6,278,320 | 36,256,293 | -2.23% |
| 2024-12-03 | 5.82 | 5.85 | 5.73 | 5.83 | 5.82 | qfq | 5,448,300 | 31,628,925 | 0.69% |
| 2024-12-02 | 5.68 | 5.85 | 5.62 | 5.79 | 5.78 | qfq | 8,304,949 | 48,018,283 | 3.02% |
| 2024-11-29 | 5.77 | 5.77 | 5.53 | 5.62 | 5.61 | qfq | 7,555,129 | 42,388,906 | -1.75% |
| 2024-11-28 | 5.66 | 5.83 | 5.66 | 5.72 | 5.71 | qfq | 7,716,787 | 44,434,379 | 0.70% |
| 2024-11-27 | 5.90 | 5.97 | 5.52 | 5.68 | 5.67 | qfq | 14,915,271 | 86,135,286 | -4.38% |
| 2024-11-26 | 5.91 | 5.97 | 5.80 | 5.94 | 5.93 | qfq | 10,954,402 | 64,757,409 | 1.71% |
| 2024-11-25 | 5.63 | 5.88 | 5.63 | 5.84 | 5.83 | qfq | 13,754,871 | 79,148,486 | 2.64% |
| 2024-11-22 | 5.69 | 5.92 | 5.64 | 5.69 | 5.68 | qfq | 18,821,256 | 109,151,903 | 0.00% |
| 2024-11-21 | 5.49 | 5.72 | 5.44 | 5.69 | 5.68 | qfq | 15,503,579 | 87,440,934 | 3.64% |
| 2024-11-20 | 5.15 | 5.50 | 5.14 | 5.49 | 5.48 | qfq | 16,106,246 | 86,337,800 | 5.78% |
| 2024-11-19 | 5.23 | 5.25 | 4.97 | 5.19 | 5.18 | qfq | 15,973,409 | 82,202,518 | -0.57% |
| 2024-11-18 | 5.16 | 5.41 | 5.13 | 5.22 | 5.21 | qfq | 23,855,030 | 125,932,523 | 1.16% |
| 2024-11-15 | 5.03 | 5.27 | 4.97 | 5.16 | 5.15 | qfq | 26,958,159 | 139,496,803 | 1.98% |
| 2024-11-14 | 4.90 | 5.19 | 4.86 | 5.06 | 5.05 | qfq | 36,439,192 | 183,647,653 | 3.05% |
| 2024-11-13 | 4.85 | 4.97 | 4.79 | 4.91 | 4.90 | qfq | 32,508,329 | 158,969,407 | 0.82% |
| 2024-11-12 | 5.00 | 5.05 | 4.79 | 4.87 | 4.86 | qfq | 77,145,882 | 378,006,487 | -7.77% |
| 2024-11-08 | 6.04 | 6.14 | 5.15 | 5.28 | 5.27 | qfq | 80,567,044 | 441,180,336 | -12.58% |
| 2024-11-07 | 5.80 | 6.11 | 5.77 | 6.04 | 6.03 | qfq | 23,450,394 | 140,668,402 | 3.42% |
| 2024-11-06 | 5.79 | 5.93 | 5.74 | 5.84 | 5.83 | qfq | 13,668,105 | 79,755,145 | 1.39% |
| 2024-11-05 | 5.68 | 5.80 | 5.64 | 5.76 | 5.75 | qfq | 9,646,063 | 55,392,751 | 1.59% |
| 2024-11-04 | 5.65 | 5.69 | 5.59 | 5.67 | 5.66 | qfq | 8,027,477 | 45,308,631 | 0.53% |
| 2024-11-01 | 5.94 | 6.07 | 5.61 | 5.64 | 5.63 | qfq | 17,819,177 | 102,573,379 | -5.21% |
| 2024-10-31 | 5.79 | 6.10 | 5.78 | 5.95 | 5.94 | qfq | 19,864,714 | 118,206,331 | 2.41% |
| 2024-10-30 | 5.73 | 5.90 | 5.73 | 5.81 | 5.80 | qfq | 9,688,977 | 56,256,231 | 0.17% |
| 2024-10-29 | 5.82 | 6.03 | 5.71 | 5.80 | 5.79 | qfq | 15,359,843 | 89,708,004 | -0.51% |
| 2024-10-28 | 5.82 | 5.84 | 5.75 | 5.83 | 5.82 | qfq | 8,844,205 | 51,364,213 | 0.69% |
| 2024-10-25 | 5.83 | 5.86 | 5.70 | 5.79 | 5.78 | qfq | 9,734,305 | 56,501,873 | 0.00% |
| 2024-10-24 | 5.71 | 5.88 | 5.64 | 5.79 | 5.78 | qfq | 12,366,171 | 71,487,123 | 1.40% |
| 2024-10-23 | 5.78 | 5.84 | 5.64 | 5.71 | 5.70 | qfq | 10,368,447 | 59,587,248 | -0.70% |
| 2024-10-22 | 5.86 | 5.89 | 5.70 | 5.75 | 5.74 | qfq | 14,610,150 | 84,390,655 | -1.88% |
| 2024-10-21 | 6.00 | 6.08 | 5.76 | 5.86 | 5.85 | qfq | 24,249,321 | 143,216,699 | -2.17% |
| 2024-10-18 | 5.70 | 6.25 | 5.70 | 5.99 | 5.98 | qfq | 42,370,990 | 254,085,184 | 5.64% |
| 2024-10-17 | 5.39 | 5.70 | 5.34 | 5.67 | 5.66 | qfq | 29,161,419 | 164,454,944 | 5.19% |
| 2024-10-16 | 5.26 | 5.39 | 5.20 | 5.39 | 5.38 | qfq | 11,037,500 | 58,832,026 | 1.70% |
| 2024-10-15 | 5.25 | 5.40 | 5.20 | 5.30 | 5.29 | qfq | 13,060,738 | 69,528,464 | 0.38% |
| 2024-10-14 | 5.24 | 5.29 | 5.08 | 5.28 | 5.27 | qfq | 12,120,426 | 63,023,618 | 3.13% |
| 2024-10-11 | 5.32 | 5.33 | 5.08 | 5.12 | 5.11 | qfq | 13,784,203 | 71,040,755 | -3.58% |
| 2024-10-10 | 5.27 | 5.35 | 5.06 | 5.31 | 5.30 | qfq | 18,658,197 | 97,319,515 | 2.71% |
| 2024-10-09 | 5.35 | 5.48 | 5.02 | 5.17 | 5.16 | qfq | 28,688,775 | 152,212,391 | -4.26% |
| 2024-10-08 | 5.74 | 5.74 | 5.19 | 5.40 | 5.39 | qfq | 48,977,338 | 265,341,498 | 12.97% |
| 2024-09-30 | 4.25 | 4.92 | 4.24 | 4.78 | 4.77 | qfq | 29,085,173 | 133,672,906 | 15.74% |
| 2024-09-27 | 4.00 | 4.18 | 3.96 | 4.13 | 4.12 | qfq | 11,597,894 | 47,274,373 | 4.03% |
| 2024-09-26 | 3.88 | 3.98 | 3.85 | 3.97 | 3.96 | qfq | 7,286,297 | 28,579,956 | 2.06% |
| 2024-09-25 | 3.77 | 3.91 | 3.77 | 3.89 | 3.88 | qfq | 8,417,277 | 32,575,128 | 3.46% |
| 2024-09-24 | 3.67 | 3.77 | 3.66 | 3.76 | 3.75 | qfq | 7,946,253 | 29,568,716 | 3.01% |
| 2024-09-23 | 3.65 | 3.68 | 3.62 | 3.65 | 3.64 | qfq | 2,954,533 | 10,780,489 | 0.00% |
| 2024-09-20 | 3.69 | 3.71 | 3.61 | 3.65 | 3.64 | qfq | 3,838,920 | 13,993,843 | -1.08% |
| 2024-09-19 | 3.71 | 3.75 | 3.66 | 3.69 | 3.68 | qfq | 3,838,560 | 14,214,827 | 0.27% |
| 2024-09-18 | 3.76 | 3.78 | 3.65 | 3.68 | 3.67 | qfq | 5,723,800 | 21,158,223 | -1.34% |
| 2024-09-13 | 3.81 | 3.81 | 3.73 | 3.73 | 3.72 | qfq | 2,201,100 | 8,251,828 | -1.06% |
| 2024-09-12 | 3.75 | 3.83 | 3.71 | 3.77 | 3.76 | qfq | 3,405,900 | 12,856,378 | 0.53% |
| 2024-09-11 | 3.78 | 3.82 | 3.73 | 3.75 | 3.74 | qfq | 2,482,480 | 9,335,378 | -1.57% |
| 2024-09-10 | 3.80 | 3.84 | 3.73 | 3.81 | 3.80 | qfq | 2,633,000 | 9,935,014 | 0.53% |
| 2024-09-09 | 3.79 | 3.82 | 3.72 | 3.79 | 3.78 | qfq | 3,191,280 | 12,054,975 | 0.00% |
| 2024-09-06 | 3.88 | 3.89 | 3.79 | 3.79 | 3.78 | qfq | 3,637,080 | 13,888,544 | -2.82% |
| 2024-09-05 | 3.86 | 3.93 | 3.84 | 3.90 | 3.89 | qfq | 2,892,480 | 11,254,115 | 1.04% |
| 2024-09-04 | 3.95 | 3.95 | 3.83 | 3.86 | 3.85 | qfq | 4,413,740 | 17,125,500 | -1.03% |
| 2024-09-03 | 3.90 | 3.94 | 3.88 | 3.90 | 3.89 | qfq | 3,227,760 | 12,609,629 | -0.51% |
| 2024-09-02 | 3.90 | 3.99 | 3.90 | 3.92 | 3.91 | qfq | 5,114,400 | 20,210,335 | 0.51% |
| 2024-08-30 | 3.93 | 4.00 | 3.88 | 3.90 | 3.89 | qfq | 6,275,740 | 24,755,073 | -0.76% |
| 2024-08-29 | 3.97 | 3.98 | 3.92 | 3.93 | 3.92 | qfq | 3,253,580 | 12,852,672 | -0.51% |
| 2024-08-28 | 3.94 | 4.03 | 3.92 | 3.95 | 3.94 | qfq | 3,894,700 | 15,472,904 | 0.00% |
| 2024-08-27 | 4.04 | 4.04 | 3.95 | 3.95 | 3.94 | qfq | 3,051,820 | 12,150,562 | -1.99% |
| 2024-08-26 | 4.04 | 4.11 | 3.98 | 4.03 | 4.02 | qfq | 5,008,000 | 20,247,135 | 0.25% |
| 2024-08-23 | 4.01 | 4.08 | 3.97 | 4.02 | 4.01 | qfq | 4,904,780 | 19,749,744 | 0.25% |
| 2024-08-22 | 4.04 | 4.19 | 3.98 | 4.01 | 4.00 | qfq | 8,208,290 | 33,518,282 | -0.74% |
| 2024-08-21 | 3.97 | 4.10 | 3.92 | 4.04 | 4.03 | qfq | 6,556,565 | 26,189,022 | 2.02% |
| 2024-08-20 | 4.00 | 4.17 | 3.91 | 3.96 | 3.95 | qfq | 10,370,477 | 41,358,619 | -3.41% |
| 2024-08-19 | 4.11 | 4.15 | 4.05 | 4.10 | 4.09 | qfq | 3,132,966 | 12,861,894 | -0.49% |
| 2024-08-16 | 4.16 | 4.18 | 4.10 | 4.12 | 4.11 | qfq | 2,966,120 | 12,251,548 | -0.96% |
| 2024-08-15 | 4.12 | 4.21 | 4.09 | 4.16 | 4.15 | qfq | 4,561,100 | 18,950,359 | 0.24% |
| 2024-08-14 | 4.14 | 4.24 | 4.14 | 4.15 | 4.14 | qfq | 5,883,320 | 24,681,362 | 0.00% |
| 2024-08-13 | 4.10 | 4.19 | 3.93 | 4.15 | 4.14 | qfq | 12,287,007 | 50,048,339 | -0.48% |
| 2024-08-12 | 4.45 | 4.55 | 4.15 | 4.17 | 4.16 | qfq | 15,644,920 | 67,152,790 | 0.48% |
| 2024-08-09 | 4.20 | 4.25 | 4.14 | 4.15 | 4.14 | qfq | 2,734,840 | 11,409,524 | -0.95% |
| 2024-08-08 | 4.20 | 4.21 | 4.12 | 4.19 | 4.18 | qfq | 3,489,800 | 14,530,051 | -0.24% |
| 2024-08-07 | 4.20 | 4.24 | 4.18 | 4.20 | 4.19 | qfq | 3,500,960 | 14,740,498 | -0.47% |
| 2024-08-06 | 4.19 | 4.25 | 4.08 | 4.22 | 4.21 | qfq | 8,458,380 | 35,208,638 | 0.48% |
| 2024-08-05 | 4.22 | 4.45 | 4.18 | 4.20 | 4.19 | qfq | 11,666,465 | 50,291,917 | -0.71% |
| 2024-08-02 | 4.26 | 4.31 | 4.15 | 4.23 | 4.22 | qfq | 6,261,360 | 26,658,207 | -1.63% |
| 2024-08-01 | 4.35 | 4.40 | 4.29 | 4.30 | 4.29 | qfq | 6,776,400 | 29,458,674 | -0.46% |
| 2024-07-31 | 4.30 | 4.34 | 4.24 | 4.32 | 4.31 | qfq | 6,411,283 | 27,603,181 | 0.93% |
| 2024-07-30 | 4.28 | 4.36 | 4.25 | 4.28 | 4.27 | qfq | 5,397,320 | 23,206,227 | -0.93% |
| 2024-07-29 | 4.38 | 4.40 | 4.27 | 4.32 | 4.31 | qfq | 4,128,300 | 17,773,806 | -1.37% |
| 2024-07-26 | 4.36 | 4.40 | 4.34 | 4.38 | 4.37 | qfq | 3,028,560 | 13,235,979 | 1.15% |
| 2024-07-25 | 4.27 | 4.35 | 4.22 | 4.33 | 4.32 | qfq | 3,899,840 | 16,807,049 | 0.46% |
| 2024-07-24 | 4.26 | 4.32 | 4.23 | 4.31 | 4.30 | qfq | 4,533,160 | 19,392,591 | 0.00% |
| 2024-07-23 | 4.35 | 4.46 | 4.29 | 4.31 | 4.30 | qfq | 5,455,180 | 23,827,417 | -1.37% |
| 2024-07-22 | 4.32 | 4.46 | 4.25 | 4.37 | 4.36 | qfq | 7,474,440 | 32,791,471 | 2.10% |
| 2024-07-19 | 4.21 | 4.42 | 4.11 | 4.28 | 4.27 | qfq | 7,298,792 | 31,204,569 | 2.64% |
| 2024-07-18 | 4.11 | 4.20 | 4.01 | 4.17 | 4.16 | qfq | 6,288,517 | 25,946,420 | 2.46% |
| 2024-07-17 | 4.39 | 4.39 | 4.07 | 4.07 | 4.06 | qfq | 11,297,400 | 46,998,957 | -6.22% |
| 2024-07-16 | 4.24 | 4.44 | 4.24 | 4.34 | 4.33 | qfq | 5,225,358 | 22,732,236 | 1.88% |
| 2024-07-15 | 4.29 | 4.30 | 4.19 | 4.26 | 4.25 | qfq | 4,079,280 | 17,251,678 | -1.39% |
| 2024-07-12 | 4.30 | 4.49 | 4.26 | 4.32 | 4.31 | qfq | 7,619,860 | 33,410,328 | 0.93% |
| 2024-07-11 | 4.22 | 4.31 | 4.20 | 4.28 | 4.27 | qfq | 3,650,660 | 15,576,597 | 2.64% |
| 2024-07-10 | 4.20 | 4.25 | 4.16 | 4.17 | 4.16 | qfq | 3,177,040 | 13,349,793 | -1.65% |
| 2024-07-09 | 4.18 | 4.25 | 4.11 | 4.24 | 4.23 | qfq | 6,109,460 | 25,632,154 | 0.47% |
| 2024-07-08 | 4.33 | 4.33 | 4.17 | 4.22 | 4.21 | qfq | 3,558,100 | 15,005,192 | -2.09% |
| 2024-07-05 | 4.16 | 4.34 | 4.14 | 4.31 | 4.30 | qfq | 5,397,180 | 23,089,937 | 3.11% |
| 2024-07-04 | 4.26 | 4.28 | 4.18 | 4.18 | 4.17 | qfq | 4,135,595 | 17,397,084 | -1.18% |
| 2024-07-03 | 4.46 | 4.46 | 4.22 | 4.23 | 4.22 | qfq | 6,239,540 | 26,923,351 | -5.16% |
| 2024-07-02 | 4.39 | 4.50 | 4.31 | 4.46 | 4.45 | qfq | 4,910,000 | 21,819,499 | 3.00% |
| 2024-07-01 | 4.30 | 4.38 | 4.21 | 4.33 | 4.32 | qfq | 4,465,500 | 19,153,411 | 1.64% |
| 2024-06-28 | 4.23 | 4.32 | 4.19 | 4.26 | 4.25 | qfq | 5,852,703 | 24,873,208 | 0.00% |
| 2024-06-27 | 4.31 | 4.38 | 4.22 | 4.26 | 4.25 | qfq | 3,304,453 | 14,210,478 | -1.62% |
| 2024-06-26 | 4.23 | 4.33 | 4.21 | 4.33 | 4.32 | qfq | 4,445,423 | 19,044,463 | 2.12% |
| 2024-06-25 | 4.31 | 4.36 | 4.16 | 4.24 | 4.23 | qfq | 6,515,300 | 27,542,229 | -1.62% |
| 2024-06-24 | 4.40 | 4.52 | 4.29 | 4.31 | 4.30 | qfq | 10,198,180 | 44,796,093 | -2.27% |
| 2024-06-21 | 4.27 | 4.47 | 4.15 | 4.41 | 4.40 | qfq | 9,351,020 | 40,609,433 | 3.28% |
| 2024-06-20 | 4.42 | 4.45 | 4.23 | 4.27 | 4.26 | qfq | 7,423,900 | 31,875,167 | -2.51% |
| 2024-06-19 | 4.44 | 4.49 | 4.33 | 4.38 | 4.37 | qfq | 8,370,477 | 36,774,247 | -0.68% |
| 2024-06-18 | 4.44 | 4.55 | 4.35 | 4.41 | 4.40 | qfq | 12,093,174 | 53,680,810 | -0.68% |
| 2024-06-17 | 4.38 | 4.58 | 4.34 | 4.44 | 4.43 | qfq | 12,460,470 | 55,424,591 | 0.00% |
| 2024-06-14 | 4.19 | 4.46 | 4.12 | 4.44 | 4.43 | qfq | 18,881,239 | 81,888,118 | 6.47% |
| 2024-06-13 | 4.27 | 4.30 | 4.00 | 4.17 | 4.16 | qfq | 21,451,783 | 88,520,972 | 0.24% |
| 2024-06-12 | 3.99 | 4.34 | 3.93 | 4.16 | 4.15 | qfq | 30,129,413 | 124,485,887 | 6.67% |
| 2024-06-11 | 3.48 | 4.01 | 3.44 | 3.90 | 3.89 | qfq | 41,399,786 | 154,335,120 | 9.24% |
| 2024-06-07 | 3.45 | 3.68 | 3.36 | 3.57 | 3.56 | qfq | 49,667,819 | 172,901,328 | -2.99% |
| 2024-06-06 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | qfq | 7,061,100 | 25,984,848 | -20.00% |
| 2024-06-05 | 4.75 | 4.75 | 4.57 | 4.60 | 4.59 | qfq | 5,577,956 | 25,778,238 | -2.95% |
| 2024-06-04 | 4.90 | 4.92 | 4.67 | 4.74 | 4.73 | qfq | 7,818,980 | 37,164,305 | -4.44% |
| 2024-06-03 | 5.19 | 5.20 | 4.90 | 4.96 | 4.95 | qfq | 6,045,560 | 30,261,281 | -4.80% |
| 2024-05-31 | 5.21 | 5.23 | 5.17 | 5.21 | 5.20 | qfq | 1,875,714 | 9,754,914 | 0.19% |
| 2024-05-30 | 5.26 | 5.32 | 5.19 | 5.20 | 5.19 | qfq | 2,817,960 | 14,796,798 | -0.57% |
| 2024-05-29 | 5.21 | 5.30 | 5.20 | 5.23 | 5.22 | qfq | 2,063,802 | 10,820,019 | 0.19% |
| 2024-05-28 | 5.32 | 5.35 | 5.18 | 5.22 | 5.21 | qfq | 4,596,831 | 24,175,283 | -2.43% |
| 2024-05-27 | 5.41 | 5.48 | 5.29 | 5.35 | 5.34 | qfq | 5,865,863 | 31,497,941 | -1.47% |
| 2024-05-24 | 5.39 | 5.51 | 5.38 | 5.43 | 5.42 | qfq | 3,276,857 | 17,885,238 | 0.00% |
| 2024-05-23 | 5.48 | 5.48 | 5.37 | 5.43 | 5.42 | qfq | 3,063,590 | 16,580,594 | -0.55% |
| 2024-05-22 | 5.43 | 5.51 | 5.39 | 5.46 | 5.45 | qfq | 3,041,103 | 16,595,667 | 0.55% |
| 2024-05-21 | 5.47 | 5.50 | 5.39 | 5.43 | 5.42 | qfq | 3,743,490 | 20,325,089 | -0.37% |
| 2024-05-20 | 5.50 | 5.52 | 5.42 | 5.45 | 5.44 | qfq | 3,486,160 | 19,042,243 | -0.73% |
| 2024-05-17 | 5.49 | 5.50 | 5.40 | 5.49 | 5.48 | qfq | 3,532,045 | 19,301,616 | 0.55% |
| 2024-05-16 | 5.39 | 5.54 | 5.39 | 5.46 | 5.45 | qfq | 5,615,971 | 30,717,749 | 1.30% |
| 2024-05-15 | 5.42 | 5.50 | 5.36 | 5.39 | 5.38 | qfq | 3,852,276 | 20,946,382 | -1.28% |
| 2024-05-14 | 5.54 | 5.63 | 5.42 | 5.46 | 5.45 | qfq | 5,562,120 | 30,567,003 | -1.27% |
| 2024-05-13 | 5.69 | 5.69 | 5.50 | 5.53 | 5.52 | qfq | 6,144,520 | 34,190,112 | -2.81% |
| 2024-05-10 | 5.76 | 5.79 | 5.65 | 5.69 | 5.68 | qfq | 5,001,700 | 28,563,640 | -0.87% |
| 2024-05-09 | 5.68 | 5.80 | 5.65 | 5.74 | 5.73 | qfq | 6,325,900 | 36,173,589 | 1.06% |
| 2024-05-08 | 5.61 | 5.75 | 5.54 | 5.68 | 5.67 | qfq | 7,075,077 | 39,970,233 | 2.16% |
| 2024-05-07 | 5.45 | 5.62 | 5.43 | 5.56 | 5.55 | qfq | 4,752,383 | 26,341,923 | 1.46% |
| 2024-05-06 | 5.48 | 5.56 | 5.40 | 5.48 | 5.47 | qfq | 4,557,594 | 24,803,997 | 0.74% |
| 2024-04-30 | 5.43 | 5.48 | 5.30 | 5.44 | 5.43 | qfq | 4,722,200 | 25,537,471 | 0.18% |
| 2024-04-29 | 5.28 | 5.44 | 5.23 | 5.43 | 5.42 | qfq | 5,958,160 | 31,967,740 | 2.65% |
| 2024-04-26 | 5.33 | 5.39 | 5.22 | 5.29 | 5.28 | qfq | 7,497,423 | 39,581,229 | -0.94% |
| 2024-04-25 | 5.08 | 5.54 | 5.05 | 5.34 | 5.33 | qfq | 11,448,742 | 61,643,951 | 4.50% |
| 2024-04-24 | 5.13 | 5.18 | 5.06 | 5.11 | 5.10 | qfq | 3,885,680 | 19,841,569 | 0.39% |
| 2024-04-23 | 5.08 | 5.21 | 5.03 | 5.09 | 5.08 | qfq | 4,086,600 | 20,910,054 | 0.39% |
| 2024-04-22 | 5.05 | 5.13 | 4.88 | 5.07 | 5.06 | qfq | 4,809,340 | 24,146,809 | 0.40% |
| 2024-04-19 | 4.94 | 5.11 | 4.91 | 5.05 | 5.04 | qfq | 5,065,562 | 25,505,294 | 1.41% |
| 2024-04-18 | 5.23 | 5.23 | 4.96 | 4.98 | 4.97 | qfq | 9,186,362 | 46,541,482 | -4.41% |
| 2024-04-17 | 4.75 | 5.34 | 4.75 | 5.21 | 5.20 | qfq | 13,827,405 | 69,976,624 | 12.53% |
| 2024-04-16 | 5.14 | 5.21 | 4.60 | 4.63 | 4.62 | qfq | 15,006,423 | 71,545,508 | -11.30% |
| 2024-04-15 | 5.75 | 5.75 | 5.12 | 5.22 | 5.21 | qfq | 16,876,480 | 90,158,263 | -9.38% |
| 2024-04-12 | 5.89 | 5.92 | 5.70 | 5.76 | 5.75 | qfq | 11,215,840 | 65,126,203 | -3.52% |
| 2024-04-11 | 6.00 | 6.16 | 5.89 | 5.97 | 5.96 | qfq | 18,205,880 | 109,324,222 | -0.50% |
| 2024-04-10 | 6.09 | 6.16 | 5.95 | 6.00 | 5.99 | qfq | 15,091,600 | 91,171,755 | -2.28% |
| 2024-04-09 | 5.83 | 6.15 | 5.81 | 6.14 | 6.13 | qfq | 22,730,760 | 137,394,603 | 4.24% |
| 2024-04-08 | 5.80 | 6.06 | 5.69 | 5.89 | 5.88 | qfq | 23,459,007 | 137,914,407 | 1.90% |
| 2024-04-03 | 5.60 | 5.78 | 5.55 | 5.78 | 5.77 | qfq | 11,124,240 | 63,315,981 | 2.30% |
| 2024-04-02 | 5.58 | 5.72 | 5.55 | 5.65 | 5.64 | qfq | 10,101,475 | 56,969,892 | 0.36% |
| 2024-04-01 | 5.38 | 5.66 | 5.35 | 5.63 | 5.62 | qfq | 17,470,225 | 97,366,495 | 4.26% |
| 2024-03-29 | 5.26 | 5.49 | 5.19 | 5.40 | 5.39 | qfq | 10,838,760 | 58,263,022 | 2.86% |
| 2024-03-28 | 5.12 | 5.33 | 5.10 | 5.25 | 5.24 | qfq | 9,959,768 | 51,979,677 | 1.35% |
| 2024-03-27 | 5.35 | 5.49 | 5.14 | 5.18 | 5.17 | qfq | 13,962,780 | 73,518,650 | -3.72% |
| 2024-03-26 | 5.23 | 5.40 | 5.15 | 5.38 | 5.37 | qfq | 15,344,296 | 81,574,671 | 1.51% |
| 2024-03-25 | 5.25 | 5.45 | 5.14 | 5.30 | 5.29 | qfq | 14,682,728 | 77,928,003 | 1.53% |
| 2024-03-22 | 5.36 | 5.37 | 5.16 | 5.22 | 5.21 | qfq | 11,058,420 | 57,843,847 | -2.61% |
| 2024-03-21 | 5.10 | 5.43 | 5.09 | 5.36 | 5.35 | qfq | 25,656,392 | 135,146,685 | 5.51% |
| 2024-03-20 | 5.10 | 5.16 | 5.03 | 5.08 | 5.07 | qfq | 8,361,556 | 42,341,935 | -0.59% |
| 2024-03-19 | 5.10 | 5.22 | 5.03 | 5.11 | 5.10 | qfq | 7,939,748 | 40,575,226 | 0.39% |
| 2024-03-18 | 5.10 | 5.19 | 5.08 | 5.09 | 5.08 | qfq | 6,528,336 | 33,461,921 | 0.20% |
| 2024-03-15 | 4.97 | 5.14 | 4.96 | 5.08 | 5.07 | qfq | 7,531,538 | 38,208,154 | 1.60% |
| 2024-03-14 | 4.92 | 5.07 | 4.92 | 5.00 | 4.99 | qfq | 8,178,382 | 41,053,166 | 1.63% |
| 2024-03-13 | 4.93 | 4.95 | 4.88 | 4.92 | 4.91 | qfq | 4,776,342 | 23,471,190 | -0.20% |
| 2024-03-12 | 4.93 | 4.96 | 4.87 | 4.93 | 4.92 | qfq | 5,307,100 | 26,103,042 | 0.20% |
| 2024-03-11 | 4.88 | 4.96 | 4.84 | 4.92 | 4.91 | qfq | 6,160,020 | 30,089,717 | 0.82% |
| 2024-03-08 | 4.90 | 4.95 | 4.84 | 4.88 | 4.87 | qfq | 4,145,838 | 20,228,064 | -0.61% |
| 2024-03-07 | 4.96 | 4.99 | 4.88 | 4.91 | 4.90 | qfq | 4,048,118 | 20,013,651 | -0.81% |
| 2024-03-06 | 4.96 | 5.01 | 4.91 | 4.95 | 4.94 | qfq | 4,217,062 | 20,936,827 | -0.20% |
| 2024-03-05 | 5.02 | 5.08 | 4.93 | 4.96 | 4.95 | qfq | 6,423,500 | 32,022,191 | -2.17% |
| 2024-03-04 | 5.05 | 5.11 | 4.91 | 5.07 | 5.06 | qfq | 11,008,705 | 55,369,137 | 1.60% |
| 2024-03-01 | 4.80 | 5.00 | 4.73 | 4.99 | 4.98 | qfq | 11,817,689 | 57,808,498 | 4.39% |
| 2024-02-29 | 4.65 | 4.85 | 4.60 | 4.78 | 4.77 | qfq | 8,883,272 | 42,356,607 | 2.36% |
| 2024-02-28 | 4.81 | 5.08 | 4.66 | 4.67 | 4.66 | qfq | 17,769,140 | 86,266,655 | -2.71% |
| 2024-02-27 | 4.76 | 4.81 | 4.66 | 4.80 | 4.79 | qfq | 5,865,900 | 27,884,252 | 1.05% |
| 2024-02-26 | 4.69 | 4.81 | 4.59 | 4.75 | 4.74 | qfq | 8,209,822 | 38,707,468 | 2.59% |
| 2024-02-23 | 4.54 | 4.68 | 4.48 | 4.63 | 4.62 | qfq | 8,796,276 | 40,248,585 | 2.89% |
| 2024-02-22 | 4.31 | 4.52 | 4.30 | 4.50 | 4.49 | qfq | 9,771,980 | 43,378,367 | 4.41% |
| 2024-02-21 | 4.24 | 4.44 | 4.22 | 4.31 | 4.30 | qfq | 8,007,731 | 35,016,445 | 0.23% |
| 2024-02-20 | 4.14 | 4.37 | 4.01 | 4.30 | 4.29 | qfq | 9,698,630 | 41,005,336 | 3.86% |
| 2024-02-19 | 4.04 | 4.20 | 4.04 | 4.14 | 4.13 | qfq | 10,643,210 | 43,955,698 | 2.99% |
| 2024-02-08 | 3.68 | 4.03 | 3.61 | 4.02 | 4.01 | qfq | 12,330,541 | 47,392,897 | 9.54% |
| 2024-02-07 | 3.86 | 3.87 | 3.61 | 3.67 | 3.66 | qfq | 15,597,964 | 57,888,378 | -5.41% |
| 2024-02-06 | 3.82 | 4.05 | 3.53 | 3.88 | 3.87 | qfq | 13,223,994 | 49,519,876 | 0.52% |
| 2024-02-05 | 4.44 | 4.44 | 3.79 | 3.86 | 3.85 | qfq | 18,581,020 | 74,286,999 | -14.03% |
| 2024-02-02 | 4.93 | 4.95 | 4.26 | 4.49 | 4.48 | qfq | 14,639,881 | 66,843,600 | -8.74% |
| 2024-02-01 | 4.88 | 5.06 | 4.76 | 4.92 | 4.91 | qfq | 13,763,459 | 67,765,705 | -1.60% |
| 2024-01-31 | 4.87 | 5.10 | 4.85 | 5.00 | 4.99 | qfq | 14,238,590 | 70,722,382 | 0.81% |
| 2024-01-30 | 5.10 | 5.18 | 4.95 | 4.96 | 4.95 | qfq | 7,942,741 | 40,171,773 | -3.69% |
| 2024-01-29 | 5.22 | 5.25 | 5.13 | 5.15 | 5.14 | qfq | 8,032,760 | 41,611,913 | -1.34% |
| 2024-01-26 | 5.14 | 5.34 | 5.08 | 5.22 | 5.21 | qfq | 8,755,301 | 45,942,411 | 1.75% |
| 2024-01-25 | 4.92 | 5.13 | 4.88 | 5.13 | 5.12 | qfq | 7,579,440 | 38,112,297 | 5.12% |
| 2024-01-24 | 4.83 | 4.90 | 4.67 | 4.88 | 4.87 | qfq | 8,150,800 | 39,029,928 | 1.88% |
| 2024-01-23 | 4.80 | 4.95 | 4.67 | 4.79 | 4.78 | qfq | 7,501,288 | 35,606,458 | -0.21% |
| 2024-01-22 | 5.07 | 5.11 | 4.72 | 4.80 | 4.79 | qfq | 8,016,720 | 39,556,672 | -5.14% |
| 2024-01-19 | 5.17 | 5.20 | 5.03 | 5.06 | 5.05 | qfq | 7,588,822 | 38,546,683 | -2.32% |
| 2024-01-18 | 5.32 | 5.34 | 5.03 | 5.18 | 5.17 | qfq | 10,229,038 | 52,794,147 | -2.81% |
| 2024-01-17 | 5.48 | 5.48 | 5.32 | 5.33 | 5.32 | qfq | 6,869,600 | 37,007,730 | -2.74% |
| 2024-01-16 | 5.54 | 5.56 | 5.36 | 5.48 | 5.47 | qfq | 10,564,820 | 57,466,747 | -1.08% |
| 2024-01-15 | 5.58 | 5.58 | 5.48 | 5.54 | 5.53 | qfq | 6,793,880 | 37,575,275 | -1.60% |
| 2024-01-12 | 5.69 | 5.82 | 5.61 | 5.63 | 5.62 | qfq | 10,826,600 | 61,881,645 | 0.00% |
| 2024-01-11 | 5.60 | 5.66 | 5.57 | 5.63 | 5.62 | qfq | 4,298,740 | 24,112,750 | 0.54% |
| 2024-01-10 | 5.65 | 5.73 | 5.55 | 5.60 | 5.59 | qfq | 5,868,382 | 33,134,518 | -0.88% |
| 2024-01-09 | 5.63 | 5.73 | 5.60 | 5.65 | 5.64 | qfq | 4,705,896 | 26,618,822 | 0.18% |
| 2024-01-08 | 5.76 | 5.77 | 5.64 | 5.64 | 5.63 | qfq | 6,804,320 | 38,748,877 | -2.42% |
| 2024-01-05 | 5.83 | 6.03 | 5.73 | 5.78 | 5.77 | qfq | 14,765,921 | 86,613,937 | -1.03% |
| 2024-01-04 | 5.69 | 5.84 | 5.69 | 5.84 | 5.83 | qfq | 8,868,285 | 51,074,040 | 2.46% |
| 2024-01-03 | 5.74 | 5.76 | 5.64 | 5.70 | 5.69 | qfq | 6,983,124 | 39,690,620 | -0.87% |
| 2024-01-02 | 5.56 | 5.78 | 5.56 | 5.75 | 5.74 | qfq | 13,475,660 | 76,695,368 | 3.42% |
| 2023-12-29 | 5.56 | 5.59 | 5.52 | 5.56 | 5.55 | qfq | 7,662,444 | 42,478,747 | -0.18% |
| 2023-12-28 | 5.54 | 5.58 | 5.38 | 5.57 | 5.56 | qfq | 9,246,151 | 50,862,412 | -0.18% |
| 2023-12-27 | 5.56 | 5.58 | 5.39 | 5.58 | 5.57 | qfq | 8,716,700 | 47,642,310 | -0.36% |
| 2023-12-26 | 5.59 | 5.60 | 5.49 | 5.60 | 5.59 | qfq | 5,767,100 | 31,887,056 | 0.72% |
| 2023-12-25 | 5.76 | 5.76 | 5.52 | 5.56 | 5.55 | qfq | 5,576,560 | 31,022,251 | -1.94% |
| 2023-12-22 | 5.77 | 5.77 | 5.66 | 5.67 | 5.66 | qfq | 6,446,802 | 36,833,387 | -1.22% |
| 2023-12-21 | 5.75 | 5.78 | 5.63 | 5.74 | 5.73 | qfq | 7,063,560 | 40,232,445 | 0.17% |
| 2023-12-20 | 5.80 | 5.88 | 5.73 | 5.73 | 5.72 | qfq | 5,596,060 | 32,544,967 | -0.87% |
| 2023-12-19 | 5.82 | 5.84 | 5.73 | 5.78 | 5.77 | qfq | 5,270,000 | 30,441,478 | -0.86% |
| 2023-12-18 | 5.87 | 5.94 | 5.81 | 5.83 | 5.82 | qfq | 7,953,220 | 46,761,302 | -0.51% |
| 2023-12-15 | 5.92 | 5.96 | 5.81 | 5.86 | 5.85 | qfq | 4,733,880 | 27,730,932 | -0.85% |
| 2023-12-14 | 5.86 | 5.98 | 5.85 | 5.91 | 5.90 | qfq | 6,476,900 | 38,347,918 | 1.37% |
| 2023-12-13 | 5.87 | 5.91 | 5.82 | 5.83 | 5.82 | qfq | 6,619,483 | 38,846,171 | -1.02% |
| 2023-12-12 | 5.85 | 5.92 | 5.77 | 5.89 | 5.88 | qfq | 9,478,260 | 55,297,970 | 0.51% |
| 2023-12-11 | 5.80 | 5.92 | 5.74 | 5.86 | 5.85 | qfq | 14,196,780 | 82,909,394 | 0.00% |
| 2023-12-08 | 6.38 | 6.53 | 5.86 | 5.86 | 5.85 | qfq | 23,959,076 | 145,543,467 | -2.33% |
| 2023-12-07 | 5.99 | 6.06 | 5.99 | 6.00 | 5.99 | qfq | 4,941,040 | 29,710,478 | -0.17% |
| 2023-12-06 | 6.00 | 6.08 | 6.00 | 6.01 | 6.00 | qfq | 6,124,420 | 36,901,672 | -0.17% |
| 2023-12-05 | 6.18 | 6.20 | 6.01 | 6.02 | 6.01 | qfq | 5,720,900 | 34,674,775 | -2.27% |
| 2023-12-04 | 6.08 | 6.20 | 6.05 | 6.16 | 6.15 | qfq | 8,601,940 | 52,817,258 | 1.82% |
| 2023-12-01 | 6.01 | 6.11 | 5.99 | 6.05 | 6.04 | qfq | 5,334,199 | 32,291,942 | 0.50% |
| 2023-11-30 | 6.07 | 6.10 | 5.97 | 6.02 | 6.01 | qfq | 5,889,180 | 35,407,644 | -1.15% |
| 2023-11-29 | 6.09 | 6.16 | 6.07 | 6.09 | 6.08 | qfq | 5,959,460 | 36,356,225 | -0.33% |
| 2023-11-28 | 5.96 | 6.17 | 5.93 | 6.11 | 6.10 | qfq | 10,007,086 | 60,845,427 | 1.83% |
| 2023-11-27 | 6.03 | 6.11 | 5.80 | 6.00 | 5.99 | qfq | 16,487,682 | 98,444,550 | -2.28% |
| 2023-11-24 | 6.25 | 6.28 | 6.09 | 6.14 | 6.13 | qfq | 7,800,882 | 47,980,432 | -2.23% |
| 2023-11-23 | 6.23 | 6.29 | 6.21 | 6.28 | 6.27 | qfq | 8,578,240 | 53,562,806 | 0.48% |
| 2023-11-22 | 6.27 | 6.34 | 6.23 | 6.25 | 6.24 | qfq | 10,201,563 | 64,066,314 | -0.64% |
| 2023-11-21 | 6.23 | 6.39 | 6.22 | 6.29 | 6.28 | qfq | 16,309,918 | 102,677,336 | 0.96% |
| 2023-11-20 | 6.08 | 6.26 | 6.08 | 6.23 | 6.22 | qfq | 13,239,462 | 82,282,595 | 2.64% |
| 2023-11-17 | 6.12 | 6.16 | 6.04 | 6.07 | 6.06 | qfq | 6,807,520 | 41,325,062 | -0.65% |
| 2023-11-16 | 6.16 | 6.21 | 6.10 | 6.11 | 6.10 | qfq | 12,074,460 | 74,168,637 | -0.81% |
| 2023-11-15 | 6.01 | 6.32 | 5.97 | 6.16 | 6.15 | qfq | 19,118,159 | 117,744,550 | 3.18% |
| 2023-11-14 | 5.97 | 6.00 | 5.91 | 5.97 | 5.96 | qfq | 4,386,400 | 26,091,044 | 0.00% |
| 2023-11-13 | 5.87 | 5.98 | 5.87 | 5.97 | 5.96 | qfq | 6,276,380 | 37,370,414 | 1.36% |
| 2023-11-10 | 5.83 | 5.93 | 5.83 | 5.89 | 5.88 | qfq | 4,161,760 | 24,472,790 | 0.00% |
| 2023-11-09 | 5.89 | 5.98 | 5.86 | 5.89 | 5.88 | qfq | 5,799,310 | 34,267,642 | -0.34% |
| 2023-11-08 | 6.01 | 6.10 | 5.86 | 5.91 | 5.90 | qfq | 8,015,554 | 47,457,948 | -0.34% |
| 2023-11-07 | 5.92 | 5.95 | 5.89 | 5.93 | 5.92 | qfq | 5,330,860 | 31,588,055 | 0.17% |
| 2023-11-06 | 5.88 | 5.96 | 5.88 | 5.92 | 5.91 | qfq | 6,600,472 | 39,054,326 | 0.51% |
| 2023-11-03 | 5.88 | 5.94 | 5.83 | 5.89 | 5.88 | qfq | 4,536,240 | 26,773,273 | 0.51% |
| 2023-11-02 | 5.92 | 5.93 | 5.85 | 5.86 | 5.85 | qfq | 4,178,600 | 24,621,472 | -0.34% |
| 2023-11-01 | 5.80 | 5.91 | 5.78 | 5.88 | 5.87 | qfq | 3,780,200 | 22,181,062 | 0.86% |
| 2023-10-31 | 5.83 | 5.88 | 5.77 | 5.83 | 5.82 | qfq | 5,011,482 | 29,182,831 | 0.17% |
| 2023-10-30 | 5.72 | 5.82 | 5.66 | 5.82 | 5.81 | qfq | 6,526,394 | 37,542,707 | 1.75% |
| 2023-10-27 | 5.65 | 5.77 | 5.62 | 5.72 | 5.71 | qfq | 5,989,952 | 34,085,739 | 0.18% |
| 2023-10-26 | 5.76 | 5.82 | 5.61 | 5.71 | 5.70 | qfq | 6,253,440 | 35,572,300 | -1.21% |
| 2023-10-25 | 5.70 | 5.85 | 5.65 | 5.78 | 5.77 | qfq | 11,049,960 | 63,690,865 | 3.96% |
| 2023-10-24 | 5.40 | 5.57 | 5.39 | 5.56 | 5.55 | qfq | 5,753,784 | 31,727,450 | 3.15% |
| 2023-10-23 | 5.48 | 5.52 | 5.33 | 5.39 | 5.38 | qfq | 5,330,280 | 28,721,010 | -1.82% |
| 2023-10-20 | 5.55 | 5.56 | 5.48 | 5.49 | 5.48 | qfq | 5,960,760 | 32,843,531 | -1.26% |
| 2023-10-19 | 5.56 | 5.65 | 5.53 | 5.56 | 5.55 | qfq | 6,572,768 | 36,663,170 | -0.18% |
| 2023-10-18 | 5.78 | 5.82 | 5.57 | 5.57 | 5.56 | qfq | 10,387,041 | 58,582,117 | -3.97% |
| 2023-10-17 | 5.93 | 5.93 | 5.74 | 5.80 | 5.79 | qfq | 6,321,540 | 36,636,971 | -1.53% |
| 2023-10-16 | 5.93 | 5.96 | 5.86 | 5.89 | 5.88 | qfq | 5,493,860 | 32,405,339 | -0.67% |
| 2023-10-13 | 5.96 | 6.01 | 5.91 | 5.93 | 5.92 | qfq | 4,781,100 | 28,469,096 | -0.67% |
| 2023-10-12 | 6.05 | 6.06 | 5.95 | 5.97 | 5.96 | qfq | 6,006,640 | 36,042,816 | -1.49% |
| 2023-10-11 | 6.05 | 6.12 | 6.01 | 6.06 | 6.05 | qfq | 6,489,320 | 39,286,154 | 0.17% |
| 2023-10-10 | 6.08 | 6.22 | 6.04 | 6.05 | 6.04 | qfq | 7,781,020 | 47,409,414 | -0.98% |
| 2023-10-09 | 6.22 | 6.30 | 6.06 | 6.11 | 6.10 | qfq | 9,806,430 | 60,183,722 | -2.08% |
| 2023-09-28 | 6.20 | 6.39 | 6.19 | 6.24 | 6.23 | qfq | 11,368,640 | 71,292,131 | 0.00% |
| 2023-09-27 | 6.29 | 6.32 | 6.04 | 6.24 | 6.23 | qfq | 20,108,885 | 123,620,258 | 0.00% |
| 2023-09-26 | 6.18 | 6.43 | 6.13 | 6.24 | 6.23 | qfq | 40,234,182 | 253,565,945 | 1.63% |
| 2023-09-25 | 5.86 | 6.18 | 5.86 | 6.14 | 6.13 | qfq | 22,491,332 | 137,044,843 | 4.07% |
| 2023-09-22 | 5.78 | 5.95 | 5.71 | 5.90 | 5.89 | qfq | 8,503,040 | 49,668,086 | 1.37% |
| 2023-09-21 | 5.92 | 5.93 | 5.80 | 5.82 | 5.81 | qfq | 7,429,560 | 43,423,727 | -1.19% |
| 2023-09-20 | 5.97 | 6.00 | 5.88 | 5.89 | 5.88 | qfq | 5,918,299 | 35,095,324 | -1.17% |
| 2023-09-19 | 5.92 | 6.06 | 5.91 | 5.96 | 5.95 | qfq | 8,532,700 | 51,124,372 | 0.68% |
| 2023-09-18 | 5.90 | 5.99 | 5.83 | 5.92 | 5.91 | qfq | 5,633,195 | 33,335,463 | 0.34% |
| 2023-09-15 | 5.95 | 5.98 | 5.85 | 5.90 | 5.89 | qfq | 6,991,880 | 41,249,644 | -0.67% |
| 2023-09-14 | 6.09 | 6.09 | 5.92 | 5.94 | 5.93 | qfq | 13,009,700 | 77,961,910 | -2.94% |
| 2023-09-13 | 6.02 | 6.13 | 5.95 | 6.12 | 6.11 | qfq | 16,882,162 | 102,341,541 | 1.16% |
| 2023-09-12 | 5.92 | 6.11 | 5.92 | 6.05 | 6.04 | qfq | 13,551,700 | 81,865,668 | 1.17% |
| 2023-09-11 | 5.96 | 6.00 | 5.83 | 5.98 | 5.97 | qfq | 12,035,253 | 71,284,234 | 0.50% |
| 2023-09-08 | 6.02 | 6.06 | 5.92 | 5.95 | 5.94 | qfq | 15,164,762 | 90,600,756 | -1.33% |
| 2023-09-07 | 6.07 | 6.16 | 6.02 | 6.03 | 6.02 | qfq | 18,494,293 | 112,457,003 | -1.47% |
| 2023-09-06 | 6.24 | 6.26 | 6.06 | 6.12 | 6.11 | qfq | 34,350,540 | 210,651,001 | -4.23% |
| 2023-09-05 | 6.36 | 6.55 | 6.10 | 6.39 | 6.38 | qfq | 60,709,349 | 378,136,271 | -1.69% |
| 2023-09-04 | 5.82 | 6.91 | 5.79 | 6.50 | 6.49 | qfq | 73,200,048 | 481,056,025 | 12.85% |
| 2023-09-01 | 5.90 | 5.90 | 5.75 | 5.76 | 5.75 | qfq | 9,459,740 | 54,770,929 | -1.37% |
| 2023-08-31 | 5.95 | 6.00 | 5.78 | 5.84 | 5.83 | qfq | 12,131,408 | 70,909,428 | -1.68% |
| 2023-08-30 | 6.06 | 6.10 | 5.91 | 5.94 | 5.93 | qfq | 20,739,626 | 124,173,022 | -3.57% |
| 2023-08-29 | 6.09 | 6.30 | 5.99 | 6.16 | 6.15 | qfq | 29,590,880 | 181,544,552 | 2.84% |
| 2023-08-28 | 6.06 | 6.30 | 5.97 | 5.99 | 5.98 | qfq | 29,356,080 | 178,815,043 | 1.53% |
| 2023-08-25 | 5.74 | 6.06 | 5.69 | 5.90 | 5.89 | qfq | 30,024,867 | 178,701,235 | 2.25% |
| 2023-08-24 | 5.81 | 5.88 | 5.61 | 5.77 | 5.76 | qfq | 20,544,530 | 117,689,629 | -2.53% |
| 2023-08-23 | 5.70 | 6.08 | 5.62 | 5.92 | 5.91 | qfq | 21,962,554 | 129,391,632 | 4.23% |
| 2023-08-22 | 5.79 | 5.83 | 5.54 | 5.68 | 5.67 | qfq | 8,189,760 | 46,404,189 | -2.24% |
| 2023-08-21 | 5.75 | 5.85 | 5.72 | 5.81 | 5.80 | qfq | 8,280,821 | 48,089,790 | 1.22% |
| 2023-08-18 | 5.66 | 5.84 | 5.60 | 5.74 | 5.73 | qfq | 7,579,712 | 43,638,263 | 1.77% |
| 2023-08-17 | 5.52 | 5.65 | 5.47 | 5.64 | 5.63 | qfq | 3,748,295 | 20,800,199 | 1.81% |
| 2023-08-16 | 5.63 | 5.63 | 5.53 | 5.54 | 5.53 | qfq | 3,637,380 | 20,210,922 | -1.07% |
| 2023-08-15 | 5.79 | 5.79 | 5.58 | 5.60 | 5.59 | qfq | 4,877,282 | 27,549,330 | -2.78% |
| 2023-08-14 | 5.70 | 5.80 | 5.67 | 5.76 | 5.75 | qfq | 5,066,345 | 29,083,972 | 0.52% |
| 2023-08-11 | 5.78 | 5.78 | 5.72 | 5.73 | 5.72 | qfq | 4,921,276 | 28,320,635 | -0.35% |
| 2023-08-10 | 5.70 | 5.80 | 5.67 | 5.75 | 5.74 | qfq | 6,455,963 | 37,081,742 | 0.88% |
| 2023-08-09 | 5.72 | 5.86 | 5.67 | 5.70 | 5.69 | qfq | 6,289,867 | 36,174,418 | -0.18% |
| 2023-08-08 | 5.80 | 5.80 | 5.68 | 5.71 | 5.70 | qfq | 4,004,600 | 22,987,112 | -1.55% |
| 2023-08-07 | 5.74 | 5.86 | 5.73 | 5.80 | 5.79 | qfq | 5,705,840 | 33,055,545 | 0.69% |
| 2023-08-04 | 5.75 | 5.86 | 5.75 | 5.76 | 5.75 | qfq | 3,501,914 | 20,259,644 | 0.17% |
| 2023-08-03 | 5.79 | 5.80 | 5.72 | 5.75 | 5.74 | qfq | 2,807,635 | 16,150,564 | -0.86% |
| 2023-08-02 | 5.76 | 5.83 | 5.76 | 5.80 | 5.79 | qfq | 3,416,740 | 19,814,529 | 0.52% |
| 2023-08-01 | 5.80 | 5.86 | 5.77 | 5.77 | 5.76 | qfq | 4,132,861 | 23,939,502 | -0.69% |
| 2023-07-31 | 5.66 | 5.85 | 5.66 | 5.81 | 5.80 | qfq | 5,338,291 | 30,780,006 | 1.57% |
| 2023-07-28 | 5.70 | 5.75 | 5.61 | 5.72 | 5.71 | qfq | 5,375,183 | 30,550,003 | 0.00% |
| 2023-07-27 | 5.77 | 5.88 | 5.70 | 5.72 | 5.71 | qfq | 6,436,820 | 37,136,279 | -0.87% |
| 2023-07-26 | 5.72 | 5.81 | 5.68 | 5.77 | 5.76 | qfq | 5,681,328 | 32,776,652 | 0.87% |
| 2023-07-25 | 5.57 | 5.73 | 5.57 | 5.72 | 5.71 | qfq | 5,976,200 | 33,845,659 | 3.06% |
| 2023-07-24 | 5.58 | 5.61 | 5.52 | 5.55 | 5.54 | qfq | 3,884,640 | 21,628,262 | 0.18% |
| 2023-07-21 | 5.58 | 5.62 | 5.53 | 5.54 | 5.53 | qfq | 3,858,580 | 21,488,536 | -0.72% |
| 2023-07-20 | 5.64 | 5.69 | 5.55 | 5.58 | 5.57 | qfq | 4,786,260 | 26,879,805 | -1.41% |
| 2023-07-19 | 5.65 | 5.80 | 5.58 | 5.66 | 5.65 | qfq | 6,755,440 | 38,458,105 | 0.35% |
| 2023-07-18 | 5.61 | 5.66 | 5.51 | 5.64 | 5.63 | qfq | 6,542,626 | 36,649,812 | -0.18% |