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
安居宝300155.SZ
最近收盘价3.832026-07-17
最近交易日2026-07-17
成交量（股）12,195,605
成交额（元）47,848,596
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.01 | 4.07 | 3.81 | 3.83 | 3.83 | qfq | 12,195,605 | 47,848,596 | -4.49% |
| 2026-07-16 | 3.95 | 4.07 | 3.92 | 4.01 | 4.01 | qfq | 9,308,400 | 37,331,481 | 0.75% |
| 2026-07-15 | 3.90 | 4.03 | 3.87 | 3.98 | 3.98 | qfq | 9,372,900 | 37,198,153 | 2.05% |
| 2026-07-14 | 3.83 | 3.92 | 3.77 | 3.90 | 3.90 | qfq | 8,616,700 | 33,146,608 | 1.83% |
| 2026-07-13 | 4.03 | 4.03 | 3.81 | 3.83 | 3.83 | qfq | 8,626,156 | 33,523,467 | -4.73% |
| 2026-07-10 | 3.93 | 4.11 | 3.83 | 4.02 | 4.02 | qfq | 9,401,800 | 37,805,051 | 3.08% |
| 2026-07-09 | 3.91 | 3.99 | 3.82 | 3.90 | 3.90 | qfq | 6,144,900 | 23,903,918 | -0.76% |
| 2026-07-08 | 3.96 | 3.96 | 3.83 | 3.93 | 3.93 | qfq | 6,352,550 | 24,722,638 | -0.25% |
| 2026-07-07 | 4.04 | 4.04 | 3.90 | 3.94 | 3.94 | qfq | 6,549,054 | 25,899,489 | -2.48% |
| 2026-07-06 | 4.03 | 4.15 | 4.02 | 4.04 | 4.04 | qfq | 6,377,923 | 25,908,170 | -1.46% |
| 2026-07-03 | 4.05 | 4.15 | 3.99 | 4.10 | 4.10 | qfq | 8,617,873 | 35,157,565 | 2.76% |
| 2026-07-02 | 4.03 | 4.14 | 3.96 | 3.99 | 3.99 | qfq | 9,491,850 | 38,314,807 | -0.99% |
| 2026-07-01 | 3.90 | 4.09 | 3.87 | 4.03 | 4.03 | qfq | 9,822,875 | 39,206,219 | 2.81% |
| 2026-06-30 | 3.90 | 4.00 | 3.86 | 3.92 | 3.92 | qfq | 7,943,804 | 31,185,694 | -0.25% |
| 2026-06-29 | 3.94 | 3.96 | 3.74 | 3.93 | 3.93 | qfq | 8,415,351 | 32,592,216 | 0.51% |
| 2026-06-26 | 3.98 | 3.98 | 3.86 | 3.91 | 3.91 | qfq | 8,102,775 | 31,757,213 | -2.01% |
| 2026-06-25 | 4.05 | 4.14 | 3.95 | 3.99 | 3.99 | qfq | 8,544,950 | 34,278,076 | -1.72% |
| 2026-06-24 | 4.30 | 4.33 | 4.05 | 4.06 | 4.06 | qfq | 10,494,900 | 43,397,048 | -5.58% |
| 2026-06-23 | 4.22 | 4.38 | 4.20 | 4.30 | 4.30 | qfq | 10,450,603 | 45,185,808 | 1.65% |
| 2026-06-22 | 4.24 | 4.28 | 4.01 | 4.23 | 4.23 | qfq | 12,781,903 | 52,815,138 | -1.17% |
| 2026-06-18 | 4.16 | 4.37 | 4.10 | 4.28 | 4.28 | qfq | 14,402,450 | 61,276,334 | 2.15% |
| 2026-06-17 | 4.30 | 4.32 | 4.15 | 4.19 | 4.19 | qfq | 9,441,245 | 39,558,354 | -3.01% |
| 2026-06-16 | 4.37 | 4.38 | 4.24 | 4.32 | 4.32 | qfq | 7,566,800 | 32,512,624 | -1.14% |
| 2026-06-15 | 4.40 | 4.54 | 4.30 | 4.37 | 4.37 | qfq | 8,431,400 | 37,236,742 | 0.00% |
| 2026-06-12 | 4.36 | 4.41 | 4.25 | 4.37 | 4.37 | qfq | 7,304,400 | 31,821,109 | 1.39% |
| 2026-06-11 | 4.40 | 4.42 | 4.23 | 4.31 | 4.31 | qfq | 7,211,907 | 31,054,428 | -2.49% |
| 2026-06-10 | 4.50 | 4.55 | 4.31 | 4.42 | 4.42 | qfq | 8,724,700 | 38,459,672 | -2.86% |
| 2026-06-09 | 4.54 | 4.63 | 4.46 | 4.55 | 4.55 | qfq | 8,708,156 | 39,619,449 | 0.89% |
| 2026-06-08 | 4.57 | 4.74 | 4.42 | 4.51 | 4.51 | qfq | 10,545,556 | 48,135,329 | -4.45% |
| 2026-06-05 | 4.57 | 4.79 | 4.56 | 4.72 | 4.72 | qfq | 11,930,403 | 55,857,363 | 2.16% |
| 2026-06-04 | 4.71 | 4.80 | 4.56 | 4.62 | 4.62 | qfq | 12,354,896 | 57,504,565 | -2.33% |
| 2026-06-03 | 4.78 | 4.85 | 4.69 | 4.73 | 4.73 | qfq | 10,652,631 | 50,734,071 | -2.47% |
| 2026-06-02 | 4.93 | 5.04 | 4.82 | 4.85 | 4.85 | qfq | 13,223,800 | 64,956,220 | -2.61% |
| 2026-06-01 | 4.64 | 5.00 | 4.57 | 4.98 | 4.98 | qfq | 16,029,540 | 78,139,052 | 5.29% |
| 2026-05-29 | 4.84 | 5.13 | 4.73 | 4.73 | 4.73 | qfq | 14,630,426 | 71,547,099 | -2.07% |
| 2026-05-28 | 4.74 | 4.88 | 4.65 | 4.83 | 4.83 | qfq | 7,219,588 | 34,450,814 | 1.26% |
| 2026-05-27 | 4.84 | 4.88 | 4.70 | 4.77 | 4.77 | qfq | 8,144,140 | 38,887,702 | -1.85% |
| 2026-05-26 | 4.97 | 4.99 | 4.80 | 4.86 | 4.86 | qfq | 7,295,556 | 35,499,945 | -2.61% |
| 2026-05-25 | 5.05 | 5.15 | 4.91 | 4.99 | 4.99 | qfq | 8,308,300 | 41,605,646 | -1.19% |
| 2026-05-22 | 4.99 | 5.11 | 4.89 | 5.05 | 5.05 | qfq | 8,381,200 | 41,920,172 | 2.85% |
| 2026-05-21 | 5.18 | 5.22 | 4.88 | 4.91 | 4.91 | qfq | 7,959,902 | 40,396,663 | -4.47% |
| 2026-05-20 | 5.21 | 5.23 | 5.09 | 5.14 | 5.14 | qfq | 7,153,105 | 36,765,676 | -1.34% |
| 2026-05-19 | 5.20 | 5.30 | 5.15 | 5.21 | 5.21 | qfq | 7,452,300 | 38,880,259 | 0.19% |
| 2026-05-18 | 5.17 | 5.24 | 5.09 | 5.20 | 5.20 | qfq | 7,323,113 | 37,775,048 | 0.97% |
| 2026-05-15 | 5.19 | 5.24 | 5.11 | 5.15 | 5.15 | qfq | 10,457,103 | 54,161,900 | -0.77% |
| 2026-05-14 | 5.28 | 5.33 | 5.18 | 5.19 | 5.19 | qfq | 10,031,633 | 52,606,587 | -0.95% |
| 2026-05-13 | 5.32 | 5.35 | 5.22 | 5.24 | 5.24 | qfq | 10,324,303 | 54,403,805 | -0.38% |
| 2026-05-12 | 5.28 | 5.46 | 5.22 | 5.26 | 5.26 | qfq | 19,692,708 | 104,784,678 | -0.75% |
| 2026-05-11 | 5.22 | 5.31 | 5.14 | 5.30 | 5.30 | qfq | 11,544,927 | 60,603,716 | 2.12% |
| 2026-05-08 | 5.11 | 5.20 | 5.07 | 5.19 | 5.19 | qfq | 9,953,100 | 51,370,579 | 1.76% |
| 2026-05-07 | 5.05 | 5.14 | 5.03 | 5.10 | 5.10 | qfq | 9,551,549 | 48,694,358 | 0.59% |
| 2026-05-06 | 5.05 | 5.11 | 5.00 | 5.07 | 5.07 | qfq | 11,071,956 | 56,126,782 | 1.40% |
| 2026-04-30 | 4.99 | 5.02 | 4.92 | 5.00 | 5.00 | qfq | 7,665,300 | 38,239,542 | 0.81% |
| 2026-04-29 | 4.87 | 5.02 | 4.87 | 4.96 | 4.96 | qfq | 10,373,740 | 51,523,047 | 1.64% |
| 2026-04-28 | 4.81 | 4.93 | 4.78 | 4.88 | 4.88 | qfq | 12,764,600 | 62,177,247 | 1.04% |
| 2026-04-27 | 4.63 | 4.84 | 4.58 | 4.83 | 4.83 | qfq | 12,643,200 | 60,023,129 | 3.87% |
| 2026-04-24 | 4.52 | 4.69 | 4.51 | 4.65 | 4.65 | qfq | 9,197,281 | 42,445,095 | 2.42% |
| 2026-04-23 | 4.59 | 4.60 | 4.53 | 4.54 | 4.54 | qfq | 6,491,942 | 29,579,750 | -1.30% |
| 2026-04-22 | 4.68 | 4.69 | 4.58 | 4.60 | 4.60 | qfq | 7,779,100 | 35,809,734 | -1.71% |
| 2026-04-21 | 4.60 | 4.72 | 4.58 | 4.68 | 4.68 | qfq | 11,300,200 | 52,701,108 | 1.30% |
| 2026-04-20 | 4.60 | 4.64 | 4.55 | 4.62 | 4.62 | qfq | 7,095,500 | 32,636,662 | 0.00% |
| 2026-04-17 | 4.70 | 4.71 | 4.58 | 4.62 | 4.62 | qfq | 9,463,423 | 43,725,697 | -1.91% |
| 2026-04-16 | 4.65 | 4.72 | 4.61 | 4.71 | 4.71 | qfq | 7,817,900 | 36,558,131 | 1.51% |
| 2026-04-15 | 4.75 | 4.75 | 4.62 | 4.64 | 4.64 | qfq | 5,578,600 | 25,988,739 | -1.49% |
| 2026-04-14 | 4.75 | 4.77 | 4.62 | 4.71 | 4.71 | qfq | 7,195,173 | 33,665,220 | 0.21% |
| 2026-04-13 | 4.69 | 4.75 | 4.64 | 4.70 | 4.70 | qfq | 5,774,600 | 27,040,212 | -0.42% |
| 2026-04-10 | 4.68 | 4.77 | 4.68 | 4.72 | 4.72 | qfq | 6,957,305 | 32,885,469 | 1.72% |
| 2026-04-09 | 4.74 | 4.76 | 4.62 | 4.64 | 4.64 | qfq | 6,952,300 | 32,478,163 | -2.73% |
| 2026-04-08 | 4.69 | 4.77 | 4.67 | 4.77 | 4.77 | qfq | 9,977,304 | 47,232,477 | 3.70% |
| 2026-04-07 | 4.42 | 4.60 | 4.41 | 4.60 | 4.60 | qfq | 8,429,855 | 38,270,996 | 3.37% |
| 2026-04-03 | 4.64 | 4.66 | 4.41 | 4.45 | 4.45 | qfq | 9,242,184 | 41,493,141 | -3.68% |
| 2026-04-02 | 4.80 | 4.84 | 4.58 | 4.62 | 4.62 | qfq | 10,098,103 | 47,286,895 | -3.95% |
| 2026-04-01 | 4.87 | 4.89 | 4.76 | 4.81 | 4.81 | qfq | 6,522,694 | 31,294,867 | 1.69% |
| 2026-03-31 | 4.85 | 4.93 | 4.72 | 4.73 | 4.73 | qfq | 8,219,051 | 39,550,372 | -2.27% |
| 2026-03-30 | 4.76 | 4.84 | 4.71 | 4.84 | 4.84 | qfq | 6,830,700 | 32,713,719 | 0.62% |
| 2026-03-27 | 4.70 | 4.84 | 4.65 | 4.81 | 4.81 | qfq | 7,676,487 | 36,678,498 | 1.91% |
| 2026-03-26 | 4.85 | 4.93 | 4.67 | 4.72 | 4.72 | qfq | 8,596,688 | 41,043,312 | -2.88% |
| 2026-03-25 | 4.78 | 4.90 | 4.78 | 4.86 | 4.86 | qfq | 8,851,502 | 42,932,899 | 1.89% |
| 2026-03-24 | 4.64 | 4.78 | 4.54 | 4.77 | 4.77 | qfq | 11,534,106 | 53,800,763 | 4.84% |
| 2026-03-23 | 4.75 | 4.82 | 4.51 | 4.55 | 4.55 | qfq | 12,586,115 | 58,805,161 | -6.95% |
| 2026-03-20 | 5.11 | 5.14 | 4.86 | 4.89 | 4.89 | qfq | 11,793,200 | 58,544,745 | -4.12% |
| 2026-03-19 | 5.21 | 5.26 | 5.08 | 5.10 | 5.10 | qfq | 9,409,200 | 48,619,027 | -3.04% |
| 2026-03-18 | 5.16 | 5.35 | 5.12 | 5.26 | 5.26 | qfq | 12,036,000 | 62,920,386 | 1.74% |
| 2026-03-17 | 5.27 | 5.33 | 5.16 | 5.17 | 5.17 | qfq | 9,405,000 | 49,321,557 | -1.15% |
| 2026-03-16 | 5.17 | 5.25 | 5.14 | 5.23 | 5.23 | qfq | 6,064,500 | 31,631,046 | 1.36% |
| 2026-03-13 | 5.18 | 5.27 | 5.14 | 5.16 | 5.16 | qfq | 7,765,200 | 40,476,990 | -0.39% |
| 2026-03-12 | 5.34 | 5.34 | 5.16 | 5.18 | 5.18 | qfq | 10,463,600 | 54,647,781 | -2.08% |
| 2026-03-11 | 5.35 | 5.38 | 5.27 | 5.29 | 5.29 | qfq | 6,972,720 | 36,964,735 | -1.12% |
| 2026-03-10 | 5.31 | 5.38 | 5.30 | 5.35 | 5.35 | qfq | 8,266,211 | 44,179,142 | 1.71% |
| 2026-03-09 | 5.22 | 5.31 | 5.16 | 5.26 | 5.26 | qfq | 11,104,912 | 58,187,528 | -0.75% |
| 2026-03-06 | 5.11 | 5.31 | 5.11 | 5.30 | 5.30 | qfq | 12,774,100 | 66,844,377 | 2.71% |
| 2026-03-05 | 5.16 | 5.22 | 5.12 | 5.16 | 5.16 | qfq | 9,827,354 | 50,801,943 | 2.18% |
| 2026-03-04 | 4.99 | 5.09 | 4.96 | 5.05 | 5.05 | qfq | 8,665,506 | 43,617,255 | -0.20% |
| 2026-03-03 | 5.24 | 5.27 | 5.03 | 5.06 | 5.06 | qfq | 11,833,150 | 61,081,211 | -2.50% |
| 2026-03-02 | 5.37 | 5.45 | 5.18 | 5.19 | 5.19 | qfq | 13,611,454 | 71,782,023 | -4.77% |
| 2026-02-27 | 5.44 | 5.47 | 5.39 | 5.45 | 5.45 | qfq | 9,693,706 | 52,630,470 | 0.74% |
| 2026-02-26 | 5.54 | 5.54 | 5.38 | 5.41 | 5.41 | qfq | 13,424,100 | 73,299,062 | -2.17% |
| 2026-02-25 | 5.51 | 5.62 | 5.51 | 5.53 | 5.53 | qfq | 10,888,315 | 60,551,843 | 0.18% |
| 2026-02-24 | 5.54 | 5.58 | 5.50 | 5.52 | 5.52 | qfq | 10,170,800 | 56,326,118 | 0.91% |
| 2026-02-13 | 5.52 | 5.57 | 5.46 | 5.47 | 5.47 | qfq | 9,250,500 | 51,059,923 | -0.91% |
| 2026-02-12 | 5.57 | 5.61 | 5.48 | 5.52 | 5.52 | qfq | 13,491,800 | 74,571,263 | -1.25% |
| 2026-02-11 | 5.67 | 5.69 | 5.59 | 5.59 | 5.59 | qfq | 11,438,600 | 64,438,506 | -1.76% |
| 2026-02-10 | 5.58 | 5.71 | 5.56 | 5.69 | 5.69 | qfq | 16,300,156 | 91,971,432 | 1.61% |
| 2026-02-09 | 5.54 | 5.62 | 5.52 | 5.60 | 5.60 | qfq | 12,392,200 | 69,068,919 | 1.63% |
| 2026-02-06 | 5.48 | 5.55 | 5.42 | 5.51 | 5.51 | qfq | 13,630,572 | 74,971,651 | 1.10% |
| 2026-02-05 | 5.44 | 5.53 | 5.42 | 5.45 | 5.45 | qfq | 11,396,400 | 62,465,334 | -0.73% |
| 2026-02-04 | 5.45 | 5.49 | 5.37 | 5.49 | 5.49 | qfq | 13,518,300 | 73,545,468 | 0.55% |
| 2026-02-03 | 5.34 | 5.77 | 5.34 | 5.46 | 5.46 | qfq | 23,246,875 | 127,871,590 | 2.63% |
| 2026-02-02 | 5.35 | 5.41 | 5.30 | 5.32 | 5.32 | qfq | 13,558,000 | 72,615,846 | -0.56% |
| 2026-01-30 | 5.43 | 5.47 | 5.31 | 5.35 | 5.35 | qfq | 19,705,975 | 105,911,891 | -2.37% |
| 2026-01-29 | 5.44 | 5.61 | 5.36 | 5.48 | 5.48 | qfq | 21,976,643 | 121,169,893 | 0.00% |
| 2026-01-28 | 5.54 | 5.59 | 5.46 | 5.48 | 5.48 | qfq | 17,476,554 | 96,192,563 | -1.26% |
| 2026-01-27 | 5.64 | 5.66 | 5.47 | 5.55 | 5.55 | qfq | 23,970,686 | 132,553,390 | -2.29% |
| 2026-01-26 | 5.75 | 5.78 | 5.57 | 5.68 | 5.68 | qfq | 33,849,932 | 191,876,986 | 0.00% |
| 2026-01-23 | 6.10 | 6.19 | 5.61 | 5.68 | 5.68 | qfq | 62,528,376 | 364,526,942 | -6.89% |
| 2026-01-22 | 6.11 | 6.19 | 6.01 | 6.10 | 6.10 | qfq | 14,247,302 | 86,909,531 | 0.33% |
| 2026-01-21 | 6.11 | 6.12 | 5.96 | 6.08 | 6.08 | qfq | 14,644,430 | 88,864,558 | -1.14% |
| 2026-01-20 | 6.36 | 6.36 | 6.05 | 6.15 | 6.15 | qfq | 33,486,100 | 206,481,663 | -3.45% |
| 2026-01-19 | 6.88 | 7.40 | 6.21 | 6.37 | 6.37 | qfq | 53,797,809 | 359,713,588 | -8.61% |
| 2026-01-16 | 7.49 | 7.55 | 6.89 | 6.97 | 6.97 | qfq | 29,465,702 | 208,885,610 | -6.57% |
| 2026-01-15 | 7.50 | 7.68 | 7.22 | 7.46 | 7.46 | qfq | 22,545,963 | 167,070,799 | -0.53% |
| 2026-01-14 | 7.17 | 8.08 | 7.11 | 7.50 | 7.50 | qfq | 37,475,656 | 283,029,284 | 6.23% |
| 2026-01-13 | 7.04 | 7.33 | 6.90 | 7.06 | 7.06 | qfq | 25,066,956 | 179,439,566 | 0.28% |
| 2026-01-12 | 6.89 | 7.12 | 6.84 | 7.04 | 7.04 | qfq | 25,898,200 | 181,555,916 | 3.07% |
| 2026-01-09 | 6.80 | 6.87 | 6.63 | 6.83 | 6.83 | qfq | 19,185,756 | 129,649,853 | 1.19% |
| 2026-01-08 | 6.25 | 6.95 | 6.17 | 6.75 | 6.75 | qfq | 38,236,372 | 256,011,357 | 7.31% |
| 2026-01-07 | 6.45 | 6.52 | 6.27 | 6.29 | 6.29 | qfq | 17,087,803 | 109,148,674 | -2.93% |
| 2026-01-06 | 6.45 | 6.52 | 6.34 | 6.48 | 6.48 | qfq | 16,600,611 | 106,516,784 | 0.47% |
| 2026-01-05 | 6.51 | 6.66 | 6.26 | 6.45 | 6.45 | qfq | 32,339,211 | 209,465,471 | -1.83% |
| 2025-12-31 | 6.03 | 6.68 | 5.98 | 6.57 | 6.57 | qfq | 45,008,280 | 289,626,107 | 8.96% |
| 2025-12-30 | 5.98 | 6.15 | 5.78 | 6.03 | 6.03 | qfq | 17,823,100 | 106,473,422 | 0.67% |
| 2025-12-29 | 6.14 | 6.14 | 5.90 | 5.99 | 5.99 | qfq | 19,560,500 | 117,085,834 | -2.60% |
| 2025-12-26 | 5.73 | 6.22 | 5.65 | 6.15 | 6.15 | qfq | 34,399,348 | 205,469,209 | 8.85% |
| 2025-12-25 | 5.81 | 5.81 | 5.63 | 5.65 | 5.65 | qfq | 12,900,900 | 73,259,236 | -2.92% |
| 2025-12-24 | 5.51 | 5.82 | 5.49 | 5.82 | 5.82 | qfq | 19,711,473 | 112,940,046 | 5.05% |
| 2025-12-23 | 5.65 | 5.67 | 5.48 | 5.54 | 5.54 | qfq | 15,471,900 | 85,952,634 | -2.29% |
| 2025-12-22 | 5.80 | 5.88 | 5.66 | 5.67 | 5.67 | qfq | 22,361,302 | 128,387,486 | -3.90% |
| 2025-12-19 | 6.18 | 6.23 | 5.86 | 5.90 | 5.90 | qfq | 32,612,700 | 194,709,253 | -4.84% |
| 2025-12-18 | 5.98 | 6.42 | 5.95 | 6.20 | 6.20 | qfq | 31,146,500 | 193,916,078 | 3.68% |
| 2025-12-17 | 6.10 | 6.39 | 5.82 | 5.98 | 5.98 | qfq | 23,182,700 | 139,811,003 | -1.64% |
| 2025-12-16 | 6.21 | 6.24 | 5.92 | 6.08 | 6.08 | qfq | 19,449,908 | 118,064,304 | 1.33% |
| 2025-12-15 | 5.95 | 6.13 | 5.80 | 6.00 | 6.00 | qfq | 20,450,751 | 122,380,518 | -0.17% |
| 2025-12-12 | 6.19 | 6.49 | 5.91 | 6.01 | 6.01 | qfq | 38,134,383 | 236,840,556 | -2.28% |
| 2025-12-11 | 6.06 | 6.39 | 5.91 | 6.15 | 6.15 | qfq | 38,950,200 | 241,461,009 | 0.00% |
| 2025-12-10 | 5.90 | 6.18 | 5.83 | 6.15 | 6.15 | qfq | 31,195,681 | 188,486,926 | 3.36% |
| 2025-12-09 | 5.97 | 6.03 | 5.82 | 5.95 | 5.95 | qfq | 14,869,882 | 87,957,291 | -0.67% |
| 2025-12-08 | 5.81 | 6.18 | 5.81 | 5.99 | 5.99 | qfq | 18,711,900 | 112,260,400 | 2.39% |
| 2025-12-05 | 5.90 | 5.92 | 5.62 | 5.85 | 5.85 | qfq | 19,363,251 | 111,613,134 | 0.86% |
| 2025-12-04 | 5.99 | 6.01 | 5.74 | 5.80 | 5.80 | qfq | 21,853,600 | 127,288,313 | -3.17% |
| 2025-12-03 | 6.24 | 6.33 | 5.93 | 5.99 | 5.99 | qfq | 35,160,800 | 212,784,852 | -4.77% |
| 2025-12-02 | 6.03 | 6.69 | 6.00 | 6.29 | 6.29 | qfq | 46,428,310 | 288,019,020 | 4.14% |
| 2025-12-01 | 5.80 | 6.15 | 5.76 | 6.04 | 6.04 | qfq | 23,966,000 | 143,449,433 | 4.14% |
| 2025-11-28 | 5.90 | 5.90 | 5.76 | 5.80 | 5.80 | qfq | 13,937,903 | 80,905,331 | -1.69% |
| 2025-11-27 | 5.87 | 5.96 | 5.76 | 5.90 | 5.90 | qfq | 14,824,411 | 86,949,980 | 0.17% |
| 2025-11-26 | 5.91 | 6.13 | 5.85 | 5.89 | 5.89 | qfq | 22,490,799 | 134,165,492 | -2.00% |
| 2025-11-25 | 5.68 | 6.08 | 5.58 | 6.01 | 6.01 | qfq | 36,271,044 | 213,835,827 | 6.18% |
| 2025-11-24 | 5.67 | 5.77 | 5.55 | 5.66 | 5.66 | qfq | 19,743,950 | 111,841,404 | 0.89% |
| 2025-11-21 | 5.67 | 5.85 | 5.52 | 5.61 | 5.61 | qfq | 32,131,836 | 182,671,486 | -2.77% |
| 2025-11-20 | 5.74 | 6.20 | 5.58 | 5.77 | 5.77 | qfq | 49,163,513 | 287,846,370 | 1.23% |
| 2025-11-19 | 5.92 | 5.93 | 5.67 | 5.70 | 5.70 | qfq | 26,613,708 | 152,489,068 | -2.90% |
| 2025-11-18 | 6.01 | 6.08 | 5.73 | 5.87 | 5.87 | qfq | 41,417,509 | 242,772,105 | -0.84% |
| 2025-11-17 | 5.75 | 6.08 | 5.71 | 5.92 | 5.92 | qfq | 59,704,737 | 351,806,249 | 1.72% |
| 2025-11-14 | 5.31 | 6.28 | 5.29 | 5.82 | 5.82 | qfq | 64,301,594 | 371,558,428 | 9.40% |
| 2025-11-13 | 5.29 | 5.36 | 5.19 | 5.32 | 5.32 | qfq | 9,698,100 | 51,503,504 | 0.57% |
| 2025-11-12 | 5.28 | 5.38 | 5.25 | 5.29 | 5.29 | qfq | 12,674,203 | 67,153,838 | 0.00% |
| 2025-11-11 | 5.21 | 5.36 | 5.15 | 5.29 | 5.29 | qfq | 13,843,800 | 72,825,415 | 1.54% |
| 2025-11-10 | 5.16 | 5.30 | 5.11 | 5.21 | 5.21 | qfq | 12,570,022 | 65,522,843 | 1.17% |
| 2025-11-07 | 5.12 | 5.16 | 5.08 | 5.15 | 5.15 | qfq | 6,563,750 | 33,701,156 | 0.39% |
| 2025-11-06 | 5.13 | 5.16 | 5.07 | 5.13 | 5.13 | qfq | 6,811,500 | 34,739,335 | -0.39% |
| 2025-11-05 | 5.05 | 5.17 | 5.02 | 5.15 | 5.15 | qfq | 9,465,869 | 48,463,385 | 0.59% |
| 2025-11-04 | 5.00 | 5.14 | 4.99 | 5.12 | 5.12 | qfq | 9,473,000 | 48,132,143 | 1.79% |
| 2025-11-03 | 4.99 | 5.04 | 4.94 | 5.03 | 5.03 | qfq | 7,011,905 | 35,067,440 | 1.41% |
| 2025-10-31 | 4.81 | 4.98 | 4.81 | 4.96 | 4.96 | qfq | 7,920,221 | 38,984,021 | 2.69% |
| 2025-10-30 | 4.89 | 4.91 | 4.83 | 4.83 | 4.83 | qfq | 5,610,003 | 27,276,600 | -1.43% |
| 2025-10-29 | 5.00 | 5.01 | 4.89 | 4.90 | 4.90 | qfq | 6,844,000 | 33,733,563 | -2.39% |
| 2025-10-28 | 5.00 | 5.04 | 4.93 | 5.02 | 5.02 | qfq | 5,918,500 | 29,664,203 | 0.80% |
| 2025-10-27 | 5.04 | 5.07 | 4.90 | 4.98 | 4.98 | qfq | 8,249,900 | 41,030,962 | -0.20% |
| 2025-10-24 | 5.00 | 5.03 | 4.94 | 4.99 | 4.99 | qfq | 6,621,100 | 33,016,509 | 0.40% |
| 2025-10-23 | 4.94 | 4.98 | 4.88 | 4.97 | 4.97 | qfq | 7,174,105 | 35,324,641 | 0.81% |
| 2025-10-22 | 4.88 | 4.98 | 4.87 | 4.93 | 4.93 | qfq | 8,922,700 | 44,078,170 | 0.61% |
| 2025-10-21 | 4.78 | 4.90 | 4.71 | 4.90 | 4.90 | qfq | 8,581,908 | 41,455,932 | 3.16% |
| 2025-10-20 | 4.68 | 4.76 | 4.66 | 4.75 | 4.75 | qfq | 7,699,054 | 36,422,380 | 2.37% |
| 2025-10-17 | 4.69 | 4.76 | 4.64 | 4.64 | 4.64 | qfq | 7,065,000 | 33,179,699 | -1.28% |
| 2025-10-16 | 4.73 | 4.74 | 4.65 | 4.70 | 4.70 | qfq | 6,618,200 | 31,044,886 | -0.84% |
| 2025-10-15 | 4.71 | 4.80 | 4.70 | 4.74 | 4.74 | qfq | 8,173,500 | 38,751,522 | 0.00% |
| 2025-10-14 | 4.78 | 4.87 | 4.74 | 4.74 | 4.74 | qfq | 7,124,603 | 34,250,997 | -0.84% |
| 2025-10-13 | 4.66 | 4.83 | 4.52 | 4.78 | 4.78 | qfq | 10,842,790 | 51,016,497 | 0.00% |
| 2025-10-10 | 4.78 | 4.86 | 4.71 | 4.78 | 4.78 | qfq | 6,683,387 | 32,053,549 | -0.42% |
| 2025-10-09 | 4.83 | 4.85 | 4.74 | 4.80 | 4.80 | qfq | 6,839,251 | 32,734,720 | -1.03% |
| 2025-09-30 | 4.88 | 4.91 | 4.83 | 4.85 | 4.85 | qfq | 6,224,205 | 30,251,684 | -0.61% |
| 2025-09-29 | 4.77 | 4.89 | 4.70 | 4.88 | 4.88 | qfq | 7,685,600 | 37,058,367 | 1.88% |
| 2025-09-26 | 4.80 | 4.89 | 4.70 | 4.79 | 4.79 | qfq | 7,173,000 | 34,550,000 | -1.24% |
| 2025-09-25 | 4.93 | 4.98 | 4.84 | 4.85 | 4.85 | qfq | 8,256,350 | 40,535,297 | -2.22% |
| 2025-09-24 | 4.74 | 4.97 | 4.65 | 4.96 | 4.96 | qfq | 12,804,453 | 62,683,562 | 4.20% |
| 2025-09-23 | 4.88 | 4.89 | 4.62 | 4.76 | 4.76 | qfq | 9,312,100 | 44,070,001 | -2.46% |
| 2025-09-22 | 4.91 | 4.93 | 4.82 | 4.88 | 4.88 | qfq | 7,339,800 | 35,701,745 | -0.41% |
| 2025-09-19 | 4.94 | 4.99 | 4.85 | 4.90 | 4.90 | qfq | 10,026,000 | 49,189,808 | -0.81% |
| 2025-09-18 | 5.07 | 5.10 | 4.88 | 4.94 | 4.94 | qfq | 12,117,100 | 60,540,994 | -2.95% |
| 2025-09-17 | 5.12 | 5.13 | 5.06 | 5.09 | 5.09 | qfq | 11,554,955 | 58,848,569 | -0.97% |
| 2025-09-16 | 5.05 | 5.14 | 4.98 | 5.14 | 5.14 | qfq | 16,675,803 | 84,798,180 | 1.58% |
| 2025-09-15 | 4.95 | 5.17 | 4.85 | 5.06 | 5.06 | qfq | 20,227,978 | 100,571,391 | 1.20% |
| 2025-09-12 | 4.96 | 5.13 | 4.93 | 5.00 | 5.00 | qfq | 16,284,800 | 81,927,327 | 1.01% |
| 2025-09-11 | 4.88 | 4.96 | 4.81 | 4.95 | 4.95 | qfq | 11,735,300 | 57,444,870 | 1.43% |
| 2025-09-10 | 4.87 | 4.92 | 4.84 | 4.88 | 4.88 | qfq | 10,922,900 | 53,368,325 | 0.41% |
| 2025-09-09 | 4.85 | 4.96 | 4.83 | 4.86 | 4.86 | qfq | 13,399,100 | 65,392,320 | -0.21% |
| 2025-09-08 | 4.82 | 5.04 | 4.78 | 4.87 | 4.87 | qfq | 12,940,200 | 62,980,181 | 1.04% |
| 2025-09-05 | 4.73 | 4.82 | 4.64 | 4.82 | 4.82 | qfq | 11,399,675 | 54,086,244 | 2.12% |
| 2025-09-04 | 4.73 | 4.82 | 4.63 | 4.72 | 4.72 | qfq | 12,371,900 | 58,807,181 | 0.00% |
| 2025-09-03 | 4.86 | 4.92 | 4.69 | 4.72 | 4.72 | qfq | 11,760,750 | 56,199,764 | -3.08% |
| 2025-09-02 | 5.00 | 5.01 | 4.76 | 4.87 | 4.87 | qfq | 15,284,600 | 74,038,246 | -2.99% |
| 2025-09-01 | 4.88 | 5.06 | 4.87 | 5.02 | 5.02 | qfq | 13,974,255 | 69,615,672 | 2.87% |
| 2025-08-29 | 4.98 | 5.00 | 4.86 | 4.88 | 4.88 | qfq | 11,194,713 | 55,009,967 | -2.59% |
| 2025-08-28 | 5.06 | 5.15 | 4.77 | 5.01 | 5.01 | qfq | 19,146,700 | 94,878,030 | -1.57% |
| 2025-08-27 | 5.41 | 5.44 | 5.09 | 5.09 | 5.09 | qfq | 20,558,700 | 107,936,143 | -5.91% |
| 2025-08-26 | 5.36 | 5.47 | 5.27 | 5.41 | 5.41 | qfq | 20,341,710 | 109,769,759 | -0.73% |
| 2025-08-25 | 5.38 | 5.65 | 5.31 | 5.45 | 5.45 | qfq | 29,300,348 | 159,761,049 | 1.68% |
| 2025-08-22 | 5.40 | 5.41 | 5.29 | 5.36 | 5.36 | qfq | 7,821,000 | 41,813,966 | -0.19% |
| 2025-08-21 | 5.39 | 5.45 | 5.34 | 5.37 | 5.37 | qfq | 9,823,500 | 52,897,246 | 0.00% |
| 2025-08-20 | 5.29 | 5.37 | 5.24 | 5.37 | 5.37 | qfq | 9,373,800 | 49,775,298 | 0.94% |
| 2025-08-19 | 5.28 | 5.33 | 5.21 | 5.32 | 5.32 | qfq | 11,096,101 | 58,810,226 | 1.33% |
| 2025-08-18 | 5.14 | 5.28 | 5.14 | 5.25 | 5.25 | qfq | 10,920,753 | 57,166,732 | 2.14% |
| 2025-08-15 | 5.07 | 5.19 | 5.07 | 5.14 | 5.14 | qfq | 9,529,153 | 48,992,874 | 0.98% |
| 2025-08-14 | 5.25 | 5.26 | 5.08 | 5.09 | 5.09 | qfq | 11,433,549 | 59,026,441 | -2.68% |
| 2025-08-13 | 5.27 | 5.31 | 5.21 | 5.23 | 5.23 | qfq | 8,543,137 | 44,862,196 | -0.38% |
| 2025-08-12 | 5.30 | 5.36 | 5.24 | 5.25 | 5.25 | qfq | 7,844,302 | 41,394,053 | -0.76% |
| 2025-08-11 | 5.20 | 5.30 | 5.18 | 5.29 | 5.29 | qfq | 10,074,900 | 53,066,871 | 2.12% |
| 2025-08-08 | 5.27 | 5.27 | 5.15 | 5.18 | 5.18 | qfq | 8,505,700 | 44,128,255 | -1.33% |
| 2025-08-07 | 5.28 | 5.30 | 5.23 | 5.25 | 5.25 | qfq | 9,525,300 | 50,112,163 | -0.38% |
| 2025-08-06 | 5.22 | 5.28 | 5.18 | 5.27 | 5.27 | qfq | 10,500,100 | 55,122,351 | 1.35% |
| 2025-08-05 | 5.19 | 5.24 | 5.16 | 5.20 | 5.20 | qfq | 8,711,351 | 45,270,204 | 0.58% |
| 2025-08-04 | 5.11 | 5.18 | 5.02 | 5.17 | 5.17 | qfq | 10,501,000 | 53,915,915 | 1.17% |
| 2025-08-01 | 5.06 | 5.14 | 5.03 | 5.11 | 5.11 | qfq | 15,874,756 | 80,791,591 | 1.39% |
| 2025-07-31 | 5.19 | 5.23 | 5.03 | 5.04 | 5.04 | qfq | 25,329,805 | 129,785,007 | -3.63% |
| 2025-07-30 | 5.39 | 5.50 | 5.20 | 5.23 | 5.23 | qfq | 34,872,059 | 184,802,526 | -0.57% |
| 2025-07-29 | 5.11 | 5.32 | 5.06 | 5.26 | 5.26 | qfq | 34,200,540 | 178,545,416 | 2.94% |
| 2025-07-28 | 5.08 | 5.13 | 5.05 | 5.11 | 5.11 | qfq | 7,640,300 | 38,952,235 | 0.59% |
| 2025-07-25 | 5.06 | 5.09 | 4.98 | 5.08 | 5.08 | qfq | 9,869,860 | 49,775,511 | 0.99% |
| 2025-07-24 | 4.99 | 5.07 | 4.98 | 5.03 | 5.03 | qfq | 7,465,004 | 37,588,171 | 0.60% |
| 2025-07-23 | 5.05 | 5.07 | 4.99 | 5.00 | 5.00 | qfq | 9,650,701 | 48,466,809 | -1.38% |
| 2025-07-22 | 5.13 | 5.14 | 5.03 | 5.07 | 5.07 | qfq | 8,877,900 | 44,971,437 | -1.17% |
| 2025-07-21 | 5.05 | 5.15 | 5.04 | 5.13 | 5.13 | qfq | 11,814,300 | 60,387,083 | 1.38% |
| 2025-07-18 | 5.10 | 5.14 | 5.02 | 5.06 | 5.06 | qfq | 8,296,000 | 41,961,637 | -0.78% |
| 2025-07-17 | 5.08 | 5.11 | 5.04 | 5.10 | 5.10 | qfq | 9,128,155 | 46,357,748 | 0.99% |
| 2025-07-16 | 5.07 | 5.09 | 5.01 | 5.05 | 5.05 | qfq | 9,625,300 | 48,657,791 | -0.20% |
| 2025-07-15 | 5.13 | 5.14 | 4.95 | 5.06 | 5.06 | qfq | 13,573,023 | 68,263,342 | -0.98% |
| 2025-07-14 | 5.10 | 5.15 | 5.02 | 5.11 | 5.11 | qfq | 14,708,400 | 74,692,148 | 0.00% |
| 2025-07-11 | 5.25 | 5.25 | 5.05 | 5.11 | 5.11 | qfq | 23,032,604 | 117,561,779 | -2.48% |
| 2025-07-10 | 5.10 | 5.30 | 5.05 | 5.24 | 5.24 | qfq | 28,263,106 | 146,973,716 | 2.34% |
| 2025-07-09 | 5.09 | 5.14 | 5.06 | 5.12 | 5.12 | qfq | 10,442,611 | 53,248,973 | 0.59% |
| 2025-07-08 | 5.07 | 5.10 | 4.99 | 5.09 | 5.09 | qfq | 12,143,429 | 61,366,893 | 1.60% |
| 2025-07-07 | 4.91 | 5.10 | 4.90 | 5.01 | 5.01 | qfq | 13,643,803 | 68,455,591 | 1.42% |
| 2025-07-04 | 5.00 | 5.03 | 4.92 | 4.94 | 4.94 | qfq | 8,827,100 | 43,867,782 | -1.20% |
| 2025-07-03 | 4.99 | 5.05 | 4.97 | 5.00 | 5.00 | qfq | 7,274,500 | 36,379,393 | 0.00% |
| 2025-07-02 | 4.99 | 5.02 | 4.92 | 5.00 | 5.00 | qfq | 11,770,113 | 58,518,703 | 0.20% |
| 2025-07-01 | 5.03 | 5.10 | 4.94 | 4.99 | 4.99 | qfq | 10,348,706 | 51,825,266 | -0.60% |
| 2025-06-30 | 5.01 | 5.05 | 4.99 | 5.02 | 5.02 | qfq | 9,310,400 | 46,688,886 | 1.01% |
| 2025-06-27 | 4.96 | 5.01 | 4.95 | 4.97 | 4.97 | qfq | 9,236,505 | 45,967,891 | 0.61% |
| 2025-06-26 | 4.93 | 5.00 | 4.91 | 4.94 | 4.94 | qfq | 14,706,507 | 72,760,054 | 0.20% |
| 2025-06-25 | 4.90 | 4.93 | 4.83 | 4.93 | 4.93 | qfq | 9,637,208 | 47,098,081 | 1.02% |
| 2025-06-24 | 4.78 | 4.91 | 4.78 | 4.88 | 4.88 | qfq | 11,844,173 | 57,625,313 | 2.09% |
| 2025-06-23 | 4.56 | 4.79 | 4.54 | 4.78 | 4.78 | qfq | 11,288,300 | 53,064,802 | 4.37% |
| 2025-06-20 | 4.64 | 4.71 | 4.53 | 4.58 | 4.58 | qfq | 12,414,516 | 57,528,012 | -1.29% |
| 2025-06-19 | 4.84 | 4.85 | 4.61 | 4.64 | 4.64 | qfq | 10,917,400 | 51,380,804 | -4.13% |
| 2025-06-18 | 4.77 | 4.85 | 4.74 | 4.84 | 4.84 | qfq | 8,995,200 | 43,199,723 | 0.83% |
| 2025-06-17 | 4.80 | 4.82 | 4.73 | 4.80 | 4.80 | qfq | 8,830,800 | 42,194,495 | 0.42% |
| 2025-06-16 | 4.65 | 4.79 | 4.64 | 4.78 | 4.78 | qfq | 11,429,551 | 54,283,032 | 2.80% |
| 2025-06-13 | 4.77 | 4.77 | 4.62 | 4.65 | 4.65 | qfq | 9,737,500 | 45,479,921 | -2.72% |
| 2025-06-12 | 4.75 | 4.82 | 4.73 | 4.78 | 4.78 | qfq | 8,966,400 | 42,821,414 | 0.42% |
| 2025-06-11 | 4.82 | 4.84 | 4.75 | 4.76 | 4.76 | qfq | 12,150,051 | 58,265,159 | 0.85% |
| 2025-06-10 | 4.82 | 4.83 | 4.64 | 4.72 | 4.72 | qfq | 10,468,100 | 49,574,932 | -2.07% |
| 2025-06-09 | 4.77 | 4.82 | 4.74 | 4.82 | 4.82 | qfq | 8,651,037 | 41,445,824 | 1.05% |
| 2025-06-06 | 4.77 | 4.81 | 4.71 | 4.77 | 4.77 | qfq | 8,401,405 | 39,935,018 | -0.42% |
| 2025-06-05 | 4.70 | 4.81 | 4.68 | 4.79 | 4.79 | qfq | 13,658,500 | 64,888,697 | 1.70% |
| 2025-06-04 | 4.66 | 4.76 | 4.66 | 4.71 | 4.71 | qfq | 8,255,003 | 38,928,813 | 0.64% |
| 2025-06-03 | 4.62 | 4.76 | 4.62 | 4.68 | 4.68 | qfq | 8,205,500 | 38,534,615 | 0.65% |
| 2025-05-30 | 4.76 | 4.76 | 4.62 | 4.65 | 4.65 | qfq | 11,630,800 | 54,335,856 | -2.52% |
| 2025-05-29 | 4.61 | 4.78 | 4.60 | 4.77 | 4.77 | qfq | 14,764,700 | 69,834,646 | 3.47% |
| 2025-05-28 | 4.65 | 4.71 | 4.57 | 4.61 | 4.61 | qfq | 8,308,800 | 38,391,513 | -0.65% |
| 2025-05-27 | 4.58 | 4.67 | 4.55 | 4.64 | 4.64 | qfq | 8,999,950 | 41,457,317 | 0.87% |
| 2025-05-26 | 4.48 | 4.62 | 4.48 | 4.60 | 4.60 | qfq | 8,210,700 | 37,533,003 | 2.45% |
| 2025-05-23 | 4.62 | 4.69 | 4.48 | 4.49 | 4.49 | qfq | 11,737,300 | 53,749,041 | -2.39% |
| 2025-05-22 | 4.64 | 4.77 | 4.56 | 4.60 | 4.60 | qfq | 8,543,300 | 39,646,623 | -1.71% |
| 2025-05-21 | 4.76 | 4.77 | 4.62 | 4.68 | 4.68 | qfq | 8,175,400 | 38,151,446 | -1.47% |
| 2025-05-20 | 4.71 | 4.76 | 4.64 | 4.75 | 4.75 | qfq | 11,507,200 | 54,291,763 | 1.28% |
| 2025-05-19 | 4.58 | 4.74 | 4.55 | 4.69 | 4.69 | qfq | 12,037,500 | 56,119,236 | 2.40% |
| 2025-05-16 | 4.62 | 4.62 | 4.56 | 4.58 | 4.58 | qfq | 8,055,800 | 37,022,123 | 0.00% |
| 2025-05-15 | 4.64 | 4.67 | 4.55 | 4.58 | 4.58 | qfq | 9,769,600 | 44,876,177 | -1.29% |
| 2025-05-14 | 4.60 | 4.70 | 4.56 | 4.64 | 4.64 | qfq | 11,787,101 | 54,504,834 | 1.31% |
| 2025-05-13 | 4.70 | 4.73 | 4.57 | 4.58 | 4.58 | qfq | 10,438,000 | 48,318,654 | -1.51% |
| 2025-05-12 | 4.61 | 4.65 | 4.55 | 4.65 | 4.65 | qfq | 10,342,900 | 47,750,650 | 1.53% |
| 2025-05-09 | 4.75 | 4.76 | 4.58 | 4.58 | 4.58 | qfq | 14,480,400 | 66,849,490 | -2.97% |
| 2025-05-08 | 4.63 | 4.73 | 4.53 | 4.72 | 4.72 | qfq | 19,851,300 | 92,626,005 | 2.61% |
| 2025-05-07 | 4.63 | 4.93 | 4.54 | 4.60 | 4.60 | qfq | 25,629,257 | 119,351,778 | 2.00% |
| 2025-05-06 | 4.40 | 4.51 | 4.37 | 4.51 | 4.51 | qfq | 16,668,103 | 74,357,672 | 4.16% |
| 2025-04-30 | 4.28 | 4.40 | 4.26 | 4.33 | 4.33 | qfq | 19,002,606 | 82,359,250 | 2.12% |
| 2025-04-29 | 4.13 | 4.31 | 4.10 | 4.24 | 4.24 | qfq | 20,892,251 | 88,679,991 | 1.68% |
| 2025-04-28 | 4.38 | 4.43 | 4.12 | 4.17 | 4.17 | qfq | 37,159,104 | 156,678,955 | -9.15% |
| 2025-04-25 | 4.41 | 4.88 | 4.36 | 4.59 | 4.59 | qfq | 49,644,300 | 231,414,532 | 2.46% |
| 2025-04-24 | 4.28 | 4.52 | 4.23 | 4.48 | 4.48 | qfq | 31,350,248 | 136,559,422 | 3.94% |
| 2025-04-23 | 4.39 | 4.60 | 4.30 | 4.31 | 4.31 | qfq | 26,663,252 | 117,608,326 | -1.82% |
| 2025-04-22 | 4.48 | 4.55 | 4.36 | 4.39 | 4.39 | qfq | 29,495,743 | 130,633,000 | -1.79% |
| 2025-04-21 | 4.39 | 4.73 | 4.39 | 4.47 | 4.47 | qfq | 42,155,510 | 190,153,821 | 0.68% |
| 2025-04-18 | 4.69 | 4.69 | 4.41 | 4.44 | 4.44 | qfq | 63,594,574 | 286,854,472 | -10.84% |
| 2025-04-17 | 4.15 | 5.00 | 4.10 | 4.98 | 4.98 | qfq | 73,619,436 | 353,735,430 | 19.42% |
| 2025-04-16 | 4.25 | 4.30 | 4.07 | 4.17 | 4.17 | qfq | 7,265,900 | 30,246,956 | -2.34% |
| 2025-04-15 | 4.30 | 4.30 | 4.20 | 4.27 | 4.27 | qfq | 5,816,800 | 24,702,922 | 0.71% |
| 2025-04-14 | 4.28 | 4.33 | 4.23 | 4.24 | 4.24 | qfq | 7,474,400 | 31,990,677 | 1.19% |
| 2025-04-11 | 4.21 | 4.31 | 4.17 | 4.19 | 4.19 | qfq | 11,584,009 | 49,155,431 | -2.33% |
| 2025-04-10 | 4.12 | 4.51 | 4.12 | 4.29 | 4.29 | qfq | 17,517,600 | 74,605,989 | 5.93% |
| 2025-04-09 | 3.86 | 4.11 | 3.49 | 4.05 | 4.05 | qfq | 15,666,474 | 60,050,620 | 4.11% |
| 2025-04-08 | 3.76 | 4.00 | 3.75 | 3.89 | 3.89 | qfq | 12,326,403 | 47,752,242 | 4.85% |
| 2025-04-07 | 4.37 | 4.37 | 3.64 | 3.71 | 3.71 | qfq | 15,096,600 | 58,554,026 | -18.46% |
| 2025-04-03 | 4.47 | 4.60 | 4.47 | 4.55 | 4.55 | qfq | 5,810,657 | 26,385,087 | 0.44% |
| 2025-04-02 | 4.53 | 4.59 | 4.51 | 4.53 | 4.53 | qfq | 4,780,283 | 21,722,291 | 0.00% |
| 2025-04-01 | 4.54 | 4.66 | 4.51 | 4.53 | 4.53 | qfq | 6,885,500 | 31,523,203 | 0.67% |
| 2025-03-31 | 4.50 | 4.57 | 4.41 | 4.50 | 4.50 | qfq | 5,870,200 | 26,290,238 | -1.53% |
| 2025-03-28 | 4.63 | 4.68 | 4.55 | 4.57 | 4.57 | qfq | 5,164,500 | 23,775,076 | -1.72% |
| 2025-03-27 | 4.68 | 4.72 | 4.53 | 4.65 | 4.65 | qfq | 6,764,400 | 31,385,811 | -0.43% |
| 2025-03-26 | 4.63 | 4.73 | 4.57 | 4.67 | 4.67 | qfq | 6,848,400 | 32,084,837 | 1.74% |
| 2025-03-25 | 4.65 | 4.67 | 4.53 | 4.59 | 4.59 | qfq | 7,981,197 | 36,720,189 | -0.86% |
| 2025-03-24 | 4.90 | 4.95 | 4.51 | 4.63 | 4.63 | qfq | 13,218,800 | 61,950,477 | -5.70% |
| 2025-03-21 | 5.05 | 5.05 | 4.89 | 4.91 | 4.91 | qfq | 9,891,800 | 48,941,752 | -2.77% |
| 2025-03-20 | 5.03 | 5.13 | 5.03 | 5.05 | 5.05 | qfq | 6,795,803 | 34,486,838 | -0.39% |
| 2025-03-19 | 5.14 | 5.14 | 5.03 | 5.07 | 5.07 | qfq | 6,269,300 | 31,812,198 | -1.36% |
| 2025-03-18 | 5.17 | 5.19 | 5.09 | 5.14 | 5.14 | qfq | 7,719,300 | 39,588,226 | 0.00% |
| 2025-03-17 | 5.15 | 5.20 | 5.12 | 5.14 | 5.14 | qfq | 9,358,556 | 48,226,017 | -0.19% |
| 2025-03-14 | 4.98 | 5.15 | 4.92 | 5.15 | 5.15 | qfq | 14,319,900 | 72,704,263 | 3.21% |
| 2025-03-13 | 5.08 | 5.08 | 4.90 | 4.99 | 4.99 | qfq | 10,916,347 | 54,165,404 | -1.77% |
| 2025-03-12 | 5.06 | 5.12 | 5.01 | 5.08 | 5.08 | qfq | 10,602,400 | 53,828,760 | 0.99% |
| 2025-03-11 | 5.01 | 5.04 | 4.93 | 5.03 | 5.03 | qfq | 9,482,903 | 47,300,733 | 0.20% |
| 2025-03-10 | 5.05 | 5.12 | 4.95 | 5.02 | 5.02 | qfq | 8,887,103 | 44,730,465 | -0.59% |
| 2025-03-07 | 5.19 | 5.24 | 5.01 | 5.05 | 5.05 | qfq | 19,140,980 | 97,714,174 | -4.17% |
| 2025-03-06 | 5.07 | 5.30 | 5.03 | 5.27 | 5.27 | qfq | 19,807,521 | 102,867,293 | 4.56% |
| 2025-03-05 | 5.09 | 5.11 | 4.91 | 5.04 | 5.04 | qfq | 10,235,853 | 51,111,000 | -1.37% |
| 2025-03-04 | 4.99 | 5.12 | 4.95 | 5.11 | 5.11 | qfq | 8,896,920 | 44,954,997 | 1.39% |
| 2025-03-03 | 5.09 | 5.22 | 4.99 | 5.04 | 5.04 | qfq | 15,869,050 | 81,135,170 | -0.79% |
| 2025-02-28 | 5.28 | 5.30 | 5.05 | 5.08 | 5.08 | qfq | 15,313,834 | 78,671,704 | -4.87% |
| 2025-02-27 | 5.28 | 5.37 | 5.13 | 5.34 | 5.34 | qfq | 17,492,064 | 91,722,515 | 1.33% |
| 2025-02-26 | 5.13 | 5.28 | 5.13 | 5.27 | 5.27 | qfq | 13,706,309 | 71,511,094 | 2.93% |
| 2025-02-25 | 5.09 | 5.23 | 5.05 | 5.12 | 5.12 | qfq | 10,701,200 | 55,090,394 | -1.16% |
| 2025-02-24 | 5.05 | 5.19 | 5.00 | 5.18 | 5.18 | qfq | 13,475,900 | 69,077,122 | 1.77% |
| 2025-02-21 | 5.08 | 5.15 | 4.94 | 5.09 | 5.09 | qfq | 10,975,171 | 55,466,056 | 0.20% |
| 2025-02-20 | 4.96 | 5.10 | 4.96 | 5.08 | 5.08 | qfq | 11,368,703 | 57,337,518 | 2.01% |
| 2025-02-19 | 4.87 | 4.99 | 4.87 | 4.98 | 4.98 | qfq | 8,212,400 | 40,674,879 | 1.84% |
| 2025-02-18 | 5.08 | 5.09 | 4.83 | 4.89 | 4.89 | qfq | 11,437,500 | 56,753,348 | -3.93% |
| 2025-02-17 | 5.02 | 5.14 | 5.00 | 5.09 | 5.09 | qfq | 12,356,703 | 62,705,913 | 2.41% |
| 2025-02-14 | 4.96 | 5.01 | 4.90 | 4.97 | 4.97 | qfq | 10,097,600 | 50,194,612 | -0.20% |
| 2025-02-13 | 5.01 | 5.09 | 4.90 | 4.98 | 4.98 | qfq | 20,030,003 | 99,752,582 | -3.30% |
| 2025-02-12 | 4.96 | 5.18 | 4.91 | 5.15 | 5.15 | qfq | 16,705,003 | 83,911,280 | 3.62% |
| 2025-02-11 | 5.06 | 5.09 | 4.92 | 4.97 | 4.97 | qfq | 10,968,016 | 54,485,178 | -1.39% |
| 2025-02-10 | 4.91 | 5.05 | 4.89 | 5.04 | 5.04 | qfq | 12,212,603 | 60,901,731 | 3.28% |
| 2025-02-07 | 4.80 | 4.93 | 4.77 | 4.88 | 4.88 | qfq | 12,810,947 | 62,468,636 | 1.88% |
| 2025-02-06 | 4.62 | 4.80 | 4.58 | 4.79 | 4.79 | qfq | 13,333,703 | 62,812,424 | 3.68% |
| 2025-02-05 | 4.51 | 4.65 | 4.47 | 4.62 | 4.62 | qfq | 13,224,297 | 60,816,119 | 4.52% |
| 2025-01-27 | 4.63 | 4.66 | 4.41 | 4.42 | 4.42 | qfq | 9,784,321 | 44,115,679 | -2.43% |
| 2025-01-24 | 4.45 | 4.57 | 4.34 | 4.53 | 4.53 | qfq | 14,054,506 | 62,558,489 | 2.03% |
| 2025-01-23 | 4.55 | 4.64 | 4.44 | 4.44 | 4.44 | qfq | 19,549,544 | 88,976,179 | -0.67% |
| 2025-01-22 | 4.61 | 4.66 | 4.44 | 4.47 | 4.47 | qfq | 26,580,692 | 120,717,190 | -7.07% |
| 2025-01-21 | 4.80 | 5.22 | 4.68 | 4.81 | 4.81 | qfq | 27,916,344 | 136,821,328 | 0.84% |
| 2025-01-20 | 4.74 | 4.80 | 4.59 | 4.77 | 4.77 | qfq | 10,638,100 | 50,393,422 | 2.14% |
| 2025-01-17 | 4.68 | 4.79 | 4.60 | 4.67 | 4.67 | qfq | 9,900,506 | 46,407,502 | -1.06% |
| 2025-01-16 | 4.73 | 4.84 | 4.67 | 4.72 | 4.72 | qfq | 8,727,938 | 41,351,232 | 0.64% |
| 2025-01-15 | 4.69 | 4.78 | 4.63 | 4.69 | 4.69 | qfq | 12,111,200 | 56,929,809 | 0.00% |
| 2025-01-14 | 4.46 | 4.71 | 4.43 | 4.69 | 4.69 | qfq | 11,078,000 | 51,077,078 | 6.11% |
| 2025-01-13 | 4.28 | 4.45 | 4.15 | 4.42 | 4.42 | qfq | 11,234,879 | 48,686,375 | 1.84% |
| 2025-01-10 | 4.60 | 4.64 | 4.33 | 4.34 | 4.34 | qfq | 9,723,479 | 43,628,342 | -5.65% |
| 2025-01-09 | 4.53 | 4.64 | 4.46 | 4.60 | 4.60 | qfq | 8,988,806 | 41,314,736 | 1.55% |
| 2025-01-08 | 4.55 | 4.60 | 4.37 | 4.53 | 4.53 | qfq | 11,921,131 | 53,598,883 | -0.66% |
| 2025-01-07 | 4.32 | 4.57 | 4.32 | 4.56 | 4.56 | qfq | 13,378,606 | 59,579,794 | 6.05% |
| 2025-01-06 | 4.38 | 4.42 | 4.11 | 4.30 | 4.30 | qfq | 12,529,900 | 53,838,368 | -2.27% |
| 2025-01-03 | 4.74 | 4.78 | 4.34 | 4.40 | 4.40 | qfq | 15,399,200 | 69,305,492 | -6.78% |
| 2025-01-02 | 4.79 | 4.94 | 4.63 | 4.72 | 4.72 | qfq | 13,318,228 | 63,605,885 | -1.46% |
| 2024-12-31 | 5.01 | 5.07 | 4.79 | 4.79 | 4.79 | qfq | 9,736,000 | 47,652,106 | -3.62% |
| 2024-12-30 | 5.05 | 5.07 | 4.85 | 4.97 | 4.97 | qfq | 10,677,225 | 52,981,253 | -2.55% |
| 2024-12-27 | 5.04 | 5.19 | 5.00 | 5.10 | 5.10 | qfq | 10,660,459 | 54,624,208 | 1.39% |
| 2024-12-26 | 4.99 | 5.08 | 4.93 | 5.03 | 5.03 | qfq | 9,969,010 | 50,145,024 | 1.82% |
| 2024-12-25 | 5.06 | 5.14 | 4.77 | 4.94 | 4.94 | qfq | 15,635,550 | 76,716,348 | -2.56% |
| 2024-12-24 | 5.20 | 5.25 | 4.97 | 5.07 | 5.07 | qfq | 16,043,253 | 81,511,024 | -1.36% |
| 2024-12-23 | 5.62 | 5.66 | 5.12 | 5.14 | 5.14 | qfq | 22,434,131 | 119,115,215 | -9.19% |
| 2024-12-20 | 5.55 | 5.72 | 5.52 | 5.66 | 5.66 | qfq | 15,425,733 | 86,946,198 | 1.80% |
| 2024-12-19 | 5.45 | 5.61 | 5.38 | 5.56 | 5.56 | qfq | 15,401,743 | 84,794,117 | 0.18% |
| 2024-12-18 | 5.53 | 5.64 | 5.29 | 5.55 | 5.55 | qfq | 18,931,103 | 104,304,454 | 1.83% |
| 2024-12-17 | 5.93 | 5.96 | 5.42 | 5.45 | 5.45 | qfq | 28,015,003 | 156,882,871 | -7.31% |
| 2024-12-16 | 6.06 | 6.11 | 5.83 | 5.88 | 5.88 | qfq | 23,626,400 | 141,091,236 | -2.97% |
| 2024-12-13 | 6.28 | 6.34 | 6.06 | 6.06 | 6.06 | qfq | 39,590,039 | 243,042,609 | -5.16% |
| 2024-12-12 | 6.07 | 6.59 | 6.01 | 6.39 | 6.39 | qfq | 60,403,239 | 380,446,953 | 4.75% |
| 2024-12-11 | 5.92 | 6.14 | 5.92 | 6.10 | 6.10 | qfq | 34,675,474 | 209,651,653 | 0.83% |
| 2024-12-10 | 6.46 | 6.60 | 6.02 | 6.05 | 6.05 | qfq | 53,196,474 | 334,075,456 | 0.50% |
| 2024-12-09 | 6.17 | 6.24 | 5.91 | 6.02 | 6.02 | qfq | 45,154,386 | 273,712,767 | -4.60% |
| 2024-12-06 | 6.38 | 6.60 | 6.11 | 6.31 | 6.31 | qfq | 61,104,031 | 387,394,207 | -3.07% |
| 2024-12-05 | 6.20 | 6.66 | 5.99 | 6.51 | 6.51 | qfq | 75,726,422 | 475,386,873 | 3.01% |
| 2024-12-04 | 6.78 | 6.85 | 6.28 | 6.32 | 6.32 | qfq | 106,363,689 | 690,765,620 | -12.47% |
| 2024-12-03 | 5.91 | 7.22 | 5.80 | 7.22 | 7.22 | qfq | 118,636,593 | 788,512,801 | 19.93% |
| 2024-12-02 | 5.58 | 6.40 | 5.58 | 6.02 | 6.02 | qfq | 60,706,138 | 359,168,984 | 4.51% |
| 2024-11-29 | 5.39 | 6.10 | 5.33 | 5.76 | 5.76 | qfq | 59,324,279 | 338,381,111 | 5.88% |
| 2024-11-28 | 5.30 | 5.62 | 5.25 | 5.44 | 5.44 | qfq | 31,420,947 | 171,173,656 | 3.03% |
| 2024-11-27 | 5.14 | 5.29 | 4.91 | 5.28 | 5.28 | qfq | 16,392,808 | 83,860,145 | 2.72% |
| 2024-11-26 | 5.26 | 5.31 | 5.10 | 5.14 | 5.14 | qfq | 15,954,075 | 83,084,529 | -2.65% |
| 2024-11-25 | 4.94 | 5.28 | 4.85 | 5.28 | 5.28 | qfq | 23,013,823 | 117,706,165 | 6.24% |
| 2024-11-22 | 5.12 | 5.29 | 4.97 | 4.97 | 4.97 | qfq | 19,833,500 | 102,392,927 | -3.12% |
| 2024-11-21 | 5.04 | 5.19 | 5.03 | 5.13 | 5.13 | qfq | 12,265,300 | 62,591,505 | 0.79% |
| 2024-11-20 | 4.92 | 5.13 | 4.88 | 5.09 | 5.09 | qfq | 16,871,784 | 84,899,946 | 3.46% |
| 2024-11-19 | 4.82 | 4.92 | 4.71 | 4.92 | 4.92 | qfq | 15,743,550 | 75,723,193 | 1.86% |
| 2024-11-18 | 5.12 | 5.18 | 4.75 | 4.83 | 4.83 | qfq | 17,351,207 | 84,610,306 | -4.92% |
| 2024-11-15 | 5.19 | 5.30 | 5.08 | 5.08 | 5.08 | qfq | 16,596,764 | 86,279,190 | -2.12% |
| 2024-11-14 | 5.50 | 5.59 | 5.17 | 5.19 | 5.19 | qfq | 16,950,400 | 90,075,504 | -4.42% |
| 2024-11-13 | 5.43 | 5.51 | 5.27 | 5.43 | 5.43 | qfq | 26,522,840 | 142,781,311 | -0.91% |
| 2024-11-12 | 5.42 | 5.85 | 5.38 | 5.48 | 5.48 | qfq | 43,705,745 | 243,281,529 | 1.11% |
| 2024-11-11 | 5.30 | 5.45 | 5.26 | 5.42 | 5.42 | qfq | 22,682,556 | 122,042,023 | 0.74% |
| 2024-11-08 | 5.60 | 5.60 | 5.32 | 5.38 | 5.38 | qfq | 37,841,108 | 204,386,836 | -4.10% |
| 2024-11-07 | 5.06 | 5.89 | 5.06 | 5.61 | 5.61 | qfq | 50,105,352 | 270,210,786 | 10.43% |
| 2024-11-06 | 4.97 | 5.15 | 4.90 | 5.08 | 5.08 | qfq | 26,339,005 | 132,792,795 | 2.21% |
| 2024-11-05 | 4.77 | 4.98 | 4.75 | 4.97 | 4.97 | qfq | 23,120,563 | 113,298,868 | 4.19% |
| 2024-11-04 | 4.71 | 4.78 | 4.56 | 4.77 | 4.77 | qfq | 14,615,033 | 68,698,554 | 0.21% |
| 2024-11-01 | 5.02 | 5.13 | 4.61 | 4.76 | 4.76 | qfq | 28,990,717 | 139,157,830 | -6.11% |
| 2024-10-31 | 4.92 | 5.17 | 4.87 | 5.07 | 5.07 | qfq | 25,285,559 | 127,660,907 | 3.26% |
| 2024-10-30 | 4.90 | 5.02 | 4.82 | 4.91 | 4.91 | qfq | 16,198,414 | 79,560,734 | -0.61% |
| 2024-10-29 | 5.08 | 5.19 | 4.91 | 4.94 | 4.94 | qfq | 24,809,811 | 125,054,159 | -2.76% |
| 2024-10-28 | 4.93 | 5.09 | 4.91 | 5.08 | 5.08 | qfq | 21,565,635 | 108,218,294 | 3.04% |
| 2024-10-25 | 4.86 | 4.99 | 4.82 | 4.93 | 4.93 | qfq | 19,934,694 | 98,442,389 | 1.65% |
| 2024-10-24 | 4.92 | 4.94 | 4.80 | 4.85 | 4.85 | qfq | 13,407,414 | 65,170,453 | -1.82% |
| 2024-10-23 | 5.01 | 5.10 | 4.87 | 4.94 | 4.94 | qfq | 24,158,852 | 119,740,554 | -1.00% |
| 2024-10-22 | 4.90 | 5.04 | 4.86 | 4.99 | 4.99 | qfq | 23,749,600 | 117,673,519 | 1.84% |
| 2024-10-21 | 4.78 | 4.96 | 4.75 | 4.90 | 4.90 | qfq | 29,560,466 | 143,858,560 | 2.94% |
| 2024-10-18 | 4.64 | 4.87 | 4.59 | 4.76 | 4.76 | qfq | 28,622,242 | 135,128,813 | 1.06% |
| 2024-10-17 | 4.96 | 4.96 | 4.70 | 4.71 | 4.71 | qfq | 33,882,134 | 162,816,435 | -5.80% |
| 2024-10-16 | 4.67 | 5.02 | 4.67 | 5.00 | 5.00 | qfq | 35,288,077 | 171,023,516 | 6.61% |
| 2024-10-15 | 4.70 | 4.86 | 4.62 | 4.69 | 4.69 | qfq | 23,589,030 | 112,278,934 | -1.05% |
| 2024-10-14 | 4.91 | 4.95 | 4.53 | 4.74 | 4.74 | qfq | 23,588,552 | 110,678,874 | 3.04% |
| 2024-10-11 | 4.72 | 4.85 | 4.48 | 4.60 | 4.60 | qfq | 26,160,379 | 122,466,447 | -3.36% |
| 2024-10-10 | 4.76 | 4.99 | 4.66 | 4.76 | 4.76 | qfq | 30,123,598 | 145,661,321 | -1.65% |
| 2024-10-09 | 5.41 | 5.60 | 4.84 | 4.84 | 4.84 | qfq | 51,536,003 | 268,309,476 | -20.00% |
| 2024-10-08 | 6.28 | 6.42 | 5.40 | 6.05 | 6.05 | qfq | 76,715,237 | 454,282,372 | 10.60% |
| 2024-09-30 | 5.10 | 5.48 | 4.80 | 5.47 | 5.47 | qfq | 70,109,054 | 362,603,699 | 17.13% |
| 2024-09-27 | 4.22 | 4.97 | 4.13 | 4.67 | 4.67 | qfq | 74,261,737 | 326,855,658 | 9.88% |
| 2024-09-26 | 3.83 | 4.38 | 3.75 | 4.25 | 4.25 | qfq | 67,370,387 | 271,752,110 | 8.97% |
| 2024-09-25 | 3.78 | 4.29 | 3.78 | 3.90 | 3.90 | qfq | 53,821,448 | 216,502,586 | 2.63% |
| 2024-09-24 | 3.85 | 3.93 | 3.65 | 3.80 | 3.80 | qfq | 36,756,414 | 138,263,078 | 2.15% |
| 2024-09-23 | 3.70 | 3.85 | 3.63 | 3.72 | 3.72 | qfq | 29,391,456 | 109,727,917 | 0.27% |
| 2024-09-20 | 3.60 | 3.80 | 3.53 | 3.71 | 3.71 | qfq | 37,590,216 | 138,508,873 | 2.77% |
| 2024-09-19 | 3.44 | 3.73 | 3.36 | 3.61 | 3.61 | qfq | 34,264,985 | 122,428,935 | 4.64% |
| 2024-09-18 | 3.34 | 3.55 | 3.26 | 3.45 | 3.45 | qfq | 32,333,556 | 109,187,876 | 0.58% |
| 2024-09-13 | 3.58 | 3.71 | 3.42 | 3.43 | 3.43 | qfq | 31,310,574 | 111,436,728 | -4.99% |
| 2024-09-12 | 3.55 | 3.66 | 3.50 | 3.61 | 3.61 | qfq | 26,160,678 | 93,542,228 | -0.28% |
| 2024-09-11 | 3.54 | 3.68 | 3.51 | 3.62 | 3.62 | qfq | 26,529,400 | 95,153,053 | 0.56% |
| 2024-09-10 | 3.69 | 3.74 | 3.53 | 3.60 | 3.60 | qfq | 22,384,023 | 80,062,317 | -1.64% |
| 2024-09-09 | 3.69 | 3.69 | 3.58 | 3.66 | 3.66 | qfq | 27,183,349 | 98,915,810 | -2.66% |
| 2024-09-06 | 3.81 | 3.95 | 3.67 | 3.76 | 3.76 | qfq | 61,785,527 | 231,710,426 | -5.05% |
| 2024-09-05 | 3.40 | 3.96 | 3.29 | 3.96 | 3.96 | qfq | 46,118,196 | 171,633,810 | 20.00% |
| 2024-09-04 | 3.34 | 3.43 | 3.29 | 3.30 | 3.30 | qfq | 9,959,452 | 33,299,230 | -2.65% |
| 2024-09-03 | 3.36 | 3.41 | 3.32 | 3.39 | 3.39 | qfq | 10,144,646 | 34,156,555 | 1.50% |
| 2024-09-02 | 3.38 | 3.49 | 3.33 | 3.34 | 3.34 | qfq | 14,675,820 | 49,695,545 | -3.47% |
| 2024-08-30 | 3.20 | 3.64 | 3.19 | 3.46 | 3.46 | qfq | 23,511,373 | 80,666,273 | 8.13% |
| 2024-08-29 | 3.16 | 3.23 | 3.11 | 3.20 | 3.20 | qfq | 8,053,617 | 25,608,348 | 1.27% |
| 2024-08-28 | 3.15 | 3.22 | 3.05 | 3.16 | 3.16 | qfq | 10,495,500 | 33,110,260 | 0.32% |
| 2024-08-27 | 3.34 | 3.34 | 3.13 | 3.15 | 3.15 | qfq | 12,980,400 | 41,496,154 | -5.69% |
| 2024-08-26 | 3.31 | 3.36 | 3.20 | 3.34 | 3.34 | qfq | 11,815,200 | 39,013,928 | 1.83% |
| 2024-08-23 | 3.31 | 3.43 | 3.24 | 3.28 | 3.28 | qfq | 13,495,252 | 44,759,839 | -2.09% |
| 2024-08-22 | 3.54 | 3.57 | 3.33 | 3.35 | 3.35 | qfq | 16,649,609 | 56,901,862 | -4.83% |
| 2024-08-21 | 3.43 | 3.57 | 3.42 | 3.52 | 3.52 | qfq | 14,552,504 | 51,259,182 | 1.73% |
| 2024-08-20 | 3.57 | 3.62 | 3.38 | 3.46 | 3.46 | qfq | 17,157,757 | 60,213,662 | -3.62% |
| 2024-08-19 | 3.52 | 3.70 | 3.48 | 3.59 | 3.59 | qfq | 24,218,907 | 86,975,014 | -2.18% |
| 2024-08-16 | 3.62 | 3.91 | 3.55 | 3.67 | 3.67 | qfq | 34,862,154 | 128,122,237 | 1.10% |
| 2024-08-15 | 3.34 | 3.68 | 3.31 | 3.63 | 3.63 | qfq | 31,065,200 | 109,637,198 | 6.76% |
| 2024-08-14 | 3.41 | 3.46 | 3.34 | 3.40 | 3.40 | qfq | 13,535,000 | 45,954,440 | 0.89% |
| 2024-08-13 | 3.30 | 3.38 | 3.22 | 3.37 | 3.37 | qfq | 17,997,425 | 59,683,188 | 2.12% |
| 2024-08-12 | 3.49 | 3.52 | 3.27 | 3.30 | 3.30 | qfq | 30,777,057 | 103,735,917 | -7.30% |
| 2024-08-09 | 3.42 | 3.79 | 3.34 | 3.56 | 3.56 | qfq | 44,091,900 | 157,768,347 | 3.79% |
| 2024-08-08 | 3.36 | 3.64 | 3.31 | 3.43 | 3.43 | qfq | 28,676,554 | 98,503,376 | 2.39% |
| 2024-08-07 | 3.36 | 3.39 | 3.31 | 3.35 | 3.35 | qfq | 8,070,300 | 27,029,693 | -0.89% |
| 2024-08-06 | 3.30 | 3.38 | 3.25 | 3.38 | 3.38 | qfq | 10,063,400 | 33,347,220 | 3.36% |
| 2024-08-05 | 3.32 | 3.41 | 3.26 | 3.27 | 3.27 | qfq | 9,288,500 | 31,034,561 | -2.68% |
| 2024-08-02 | 3.41 | 3.48 | 3.34 | 3.36 | 3.36 | qfq | 9,064,427 | 30,880,227 | -2.33% |
| 2024-08-01 | 3.45 | 3.52 | 3.42 | 3.44 | 3.44 | qfq | 10,416,400 | 35,950,369 | 0.00% |
| 2024-07-31 | 3.38 | 3.45 | 3.34 | 3.44 | 3.44 | qfq | 14,480,500 | 49,132,691 | 2.08% |
| 2024-07-30 | 3.30 | 3.40 | 3.25 | 3.37 | 3.37 | qfq | 12,902,304 | 43,193,097 | 3.06% |
| 2024-07-29 | 3.24 | 3.29 | 3.13 | 3.27 | 3.27 | qfq | 9,227,228 | 29,734,634 | 1.55% |
| 2024-07-26 | 3.09 | 3.22 | 3.08 | 3.22 | 3.22 | qfq | 10,414,702 | 33,043,717 | 3.87% |
| 2024-07-25 | 3.07 | 3.15 | 3.02 | 3.10 | 3.10 | qfq | 8,732,201 | 27,008,605 | 0.32% |
| 2024-07-24 | 3.18 | 3.22 | 3.08 | 3.09 | 3.09 | qfq | 9,096,600 | 28,467,660 | -3.13% |
| 2024-07-23 | 3.26 | 3.30 | 3.18 | 3.19 | 3.19 | qfq | 8,192,100 | 26,625,424 | -1.85% |
| 2024-07-22 | 3.17 | 3.26 | 3.11 | 3.25 | 3.25 | qfq | 10,953,702 | 35,182,189 | 3.50% |
| 2024-07-19 | 3.11 | 3.19 | 3.05 | 3.14 | 3.14 | qfq | 10,386,302 | 32,409,186 | 1.29% |
| 2024-07-18 | 3.13 | 3.13 | 3.00 | 3.10 | 3.10 | qfq | 11,643,700 | 35,676,266 | -1.90% |
| 2024-07-17 | 3.26 | 3.35 | 3.16 | 3.16 | 3.16 | qfq | 13,382,500 | 43,455,069 | -3.36% |
| 2024-07-16 | 3.28 | 3.35 | 3.24 | 3.27 | 3.27 | qfq | 10,194,798 | 33,427,759 | -0.91% |
| 2024-07-15 | 3.40 | 3.41 | 3.27 | 3.30 | 3.30 | qfq | 15,421,300 | 51,093,478 | -3.51% |
| 2024-07-12 | 3.47 | 3.69 | 3.41 | 3.42 | 3.42 | qfq | 21,844,623 | 77,692,401 | -1.44% |
| 2024-07-11 | 3.32 | 3.47 | 3.32 | 3.47 | 3.47 | qfq | 12,488,157 | 42,684,012 | 6.12% |
| 2024-07-10 | 3.29 | 3.32 | 3.21 | 3.27 | 3.27 | qfq | 10,855,857 | 35,433,642 | -1.21% |
| 2024-07-09 | 3.31 | 3.34 | 3.15 | 3.31 | 3.31 | qfq | 14,403,800 | 47,021,205 | 0.61% |
| 2024-07-08 | 3.43 | 3.46 | 3.27 | 3.29 | 3.29 | qfq | 12,668,400 | 42,073,619 | -5.19% |
| 2024-07-05 | 3.39 | 3.49 | 3.33 | 3.47 | 3.47 | qfq | 12,725,100 | 43,742,608 | 1.17% |
| 2024-07-04 | 3.61 | 3.62 | 3.42 | 3.43 | 3.43 | qfq | 19,566,509 | 68,489,641 | -5.25% |
| 2024-07-03 | 3.62 | 3.80 | 3.57 | 3.62 | 3.62 | qfq | 22,358,500 | 82,104,138 | -0.82% |
| 2024-07-02 | 3.58 | 3.70 | 3.52 | 3.65 | 3.65 | qfq | 29,003,966 | 105,216,693 | 0.55% |
| 2024-07-01 | 3.51 | 3.89 | 3.44 | 3.63 | 3.63 | qfq | 34,888,400 | 126,458,701 | 4.01% |
| 2024-06-28 | 3.48 | 3.62 | 3.43 | 3.49 | 3.49 | qfq | 16,963,700 | 59,910,896 | -1.13% |
| 2024-06-27 | 3.50 | 3.59 | 3.45 | 3.53 | 3.53 | qfq | 20,313,306 | 71,958,548 | 1.15% |
| 2024-06-26 | 3.41 | 3.51 | 3.31 | 3.49 | 3.49 | qfq | 21,026,100 | 71,629,359 | 3.25% |
| 2024-06-25 | 3.34 | 3.47 | 3.27 | 3.38 | 3.38 | qfq | 21,842,457 | 73,600,154 | 2.74% |
| 2024-06-24 | 3.56 | 3.57 | 3.28 | 3.29 | 3.29 | qfq | 22,524,627 | 75,650,561 | -7.32% |
| 2024-06-21 | 3.45 | 3.73 | 3.38 | 3.55 | 3.55 | qfq | 27,187,911 | 96,853,395 | -4.31% |
| 2024-06-20 | 4.01 | 4.01 | 3.70 | 3.71 | 3.71 | qfq | 25,440,300 | 97,038,230 | -7.71% |
| 2024-06-19 | 3.88 | 4.15 | 3.86 | 4.02 | 4.02 | qfq | 32,582,700 | 131,109,284 | 3.61% |
| 2024-06-18 | 3.78 | 3.88 | 3.76 | 3.88 | 3.88 | qfq | 18,727,700 | 71,962,580 | 2.65% |
| 2024-06-17 | 3.84 | 3.91 | 3.76 | 3.78 | 3.78 | qfq | 20,161,300 | 76,835,132 | -3.82% |
| 2024-06-14 | 3.84 | 4.08 | 3.74 | 3.93 | 3.93 | qfq | 31,561,250 | 123,654,102 | 2.34% |
| 2024-06-13 | 3.96 | 4.07 | 3.79 | 3.84 | 3.84 | qfq | 20,343,300 | 79,138,662 | -2.54% |
| 2024-06-12 | 3.87 | 3.97 | 3.85 | 3.94 | 3.94 | qfq | 15,516,750 | 61,067,317 | 1.81% |
| 2024-06-11 | 3.87 | 3.91 | 3.72 | 3.87 | 3.87 | qfq | 16,257,956 | 62,143,551 | -0.51% |
| 2024-06-07 | 3.80 | 3.96 | 3.79 | 3.89 | 3.89 | qfq | 23,693,000 | 91,785,046 | 4.01% |
| 2024-06-06 | 4.00 | 4.01 | 3.66 | 3.74 | 3.74 | qfq | 27,936,055 | 105,812,340 | -6.50% |
| 2024-06-05 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | qfq | 29,915,600 | 121,368,742 | -6.54% |
| 2024-06-04 | 4.24 | 4.48 | 4.05 | 4.28 | 4.28 | qfq | 40,792,700 | 174,869,417 | 0.00% |
| 2024-06-03 | 4.45 | 4.49 | 4.20 | 4.28 | 4.28 | qfq | 32,745,281 | 141,073,093 | -4.04% |
| 2024-05-31 | 4.53 | 4.63 | 4.39 | 4.46 | 4.46 | qfq | 36,161,168 | 162,105,706 | -2.19% |
| 2024-05-30 | 4.80 | 4.85 | 4.56 | 4.56 | 4.56 | qfq | 46,143,240 | 215,120,254 | -8.62% |
| 2024-05-29 | 4.97 | 5.41 | 4.83 | 4.99 | 4.99 | qfq | 54,919,201 | 279,918,366 | -5.67% |
| 2024-05-28 | 5.53 | 5.75 | 5.12 | 5.29 | 5.29 | qfq | 61,577,217 | 330,454,663 | -4.17% |
| 2024-05-27 | 5.21 | 5.65 | 4.97 | 5.52 | 5.52 | qfq | 64,361,796 | 347,132,953 | 3.18% |
| 2024-05-24 | 5.60 | 5.86 | 5.30 | 5.35 | 5.35 | qfq | 80,343,711 | 446,278,069 | -12.44% |
| 2024-05-23 | 5.01 | 6.14 | 4.73 | 6.11 | 6.11 | qfq | 112,509,369 | 580,647,036 | 15.94% |
| 2024-05-22 | 4.51 | 5.44 | 4.51 | 5.27 | 5.27 | qfq | 110,978,408 | 561,784,484 | 16.34% |
| 2024-05-21 | 4.65 | 4.76 | 4.38 | 4.53 | 4.53 | qfq | 72,599,740 | 329,567,088 | -4.63% |
| 2024-05-20 | 5.19 | 5.19 | 4.69 | 4.75 | 4.75 | qfq | 97,650,372 | 475,975,953 | -7.95% |
| 2024-05-17 | 4.70 | 5.16 | 4.69 | 5.16 | 5.16 | qfq | 92,018,864 | 459,212,932 | 20.00% |
| 2024-05-16 | 3.59 | 4.30 | 3.57 | 4.30 | 4.30 | qfq | 33,803,241 | 139,476,349 | 20.11% |
| 2024-05-15 | 3.53 | 3.67 | 3.44 | 3.58 | 3.58 | qfq | 11,341,500 | 40,585,834 | 1.99% |
| 2024-05-14 | 3.55 | 3.60 | 3.43 | 3.51 | 3.51 | qfq | 12,017,302 | 42,043,434 | 0.57% |
| 2024-05-13 | 3.62 | 3.64 | 3.45 | 3.49 | 3.49 | qfq | 14,761,803 | 51,750,572 | -5.16% |
| 2024-05-10 | 3.65 | 3.92 | 3.55 | 3.68 | 3.68 | qfq | 15,285,103 | 56,294,635 | 0.27% |
| 2024-05-09 | 3.66 | 3.71 | 3.64 | 3.67 | 3.67 | qfq | 7,793,703 | 28,602,900 | 0.27% |
| 2024-05-08 | 3.72 | 3.75 | 3.63 | 3.66 | 3.66 | qfq | 11,669,206 | 42,952,095 | -2.92% |
| 2024-05-07 | 3.67 | 4.13 | 3.61 | 3.77 | 3.77 | qfq | 18,423,105 | 70,105,908 | 2.45% |
| 2024-05-06 | 3.68 | 3.76 | 3.62 | 3.68 | 3.68 | qfq | 9,266,233 | 34,016,401 | 1.94% |
| 2024-04-30 | 3.79 | 3.79 | 3.54 | 3.61 | 3.61 | qfq | 9,873,135 | 35,812,822 | -2.96% |
| 2024-04-29 | 3.43 | 3.74 | 3.42 | 3.72 | 3.72 | qfq | 12,747,366 | 46,295,509 | 7.51% |
| 2024-04-26 | 3.45 | 3.49 | 3.31 | 3.46 | 3.46 | qfq | 9,573,250 | 32,729,445 | 0.29% |
| 2024-04-25 | 3.42 | 3.50 | 3.34 | 3.45 | 3.45 | qfq | 7,738,700 | 26,579,732 | 0.88% |
| 2024-04-24 | 3.32 | 3.44 | 3.26 | 3.42 | 3.42 | qfq | 9,504,900 | 32,117,764 | 4.91% |
| 2024-04-23 | 3.13 | 3.32 | 3.10 | 3.26 | 3.26 | qfq | 8,330,200 | 27,014,495 | 4.15% |
| 2024-04-22 | 3.26 | 3.27 | 3.02 | 3.13 | 3.13 | qfq | 8,815,600 | 27,428,220 | -2.80% |
| 2024-04-19 | 3.30 | 3.32 | 3.15 | 3.22 | 3.22 | qfq | 9,134,204 | 29,528,720 | -1.53% |
| 2024-04-18 | 3.39 | 3.39 | 3.21 | 3.27 | 3.27 | qfq | 11,313,523 | 37,243,571 | -3.25% |
| 2024-04-17 | 3.07 | 3.40 | 3.03 | 3.38 | 3.38 | qfq | 16,561,507 | 53,729,857 | 13.80% |
| 2024-04-16 | 3.30 | 3.30 | 2.95 | 2.97 | 2.97 | qfq | 18,378,753 | 55,830,859 | -11.61% |
| 2024-04-15 | 3.72 | 3.77 | 3.25 | 3.36 | 3.36 | qfq | 16,927,657 | 57,922,091 | -10.88% |
| 2024-04-12 | 3.86 | 3.92 | 3.75 | 3.77 | 3.77 | qfq | 8,223,455 | 31,477,604 | -1.82% |
| 2024-04-11 | 3.84 | 3.93 | 3.76 | 3.84 | 3.84 | qfq | 7,521,300 | 29,036,492 | -0.26% |
| 2024-04-10 | 4.08 | 4.08 | 3.78 | 3.85 | 3.85 | qfq | 11,466,800 | 44,338,628 | -5.41% |
| 2024-04-09 | 4.05 | 4.10 | 4.00 | 4.07 | 4.07 | qfq | 5,415,400 | 21,922,120 | 1.75% |
| 2024-04-08 | 4.13 | 4.15 | 3.99 | 4.00 | 4.00 | qfq | 6,828,350 | 27,706,944 | -3.61% |
| 2024-04-03 | 4.22 | 4.23 | 4.08 | 4.15 | 4.15 | qfq | 7,141,600 | 29,609,008 | -1.66% |
| 2024-04-02 | 4.29 | 4.29 | 4.17 | 4.22 | 4.22 | qfq | 6,469,900 | 27,266,468 | -1.40% |
| 2024-04-01 | 4.12 | 4.29 | 4.12 | 4.28 | 4.28 | qfq | 8,839,800 | 37,208,222 | 3.88% |
| 2024-03-29 | 4.08 | 4.13 | 3.97 | 4.12 | 4.12 | qfq | 7,287,530 | 29,601,705 | 1.73% |
| 2024-03-28 | 3.89 | 4.11 | 3.89 | 4.05 | 4.05 | qfq | 8,486,230 | 34,138,500 | 3.85% |
| 2024-03-27 | 4.07 | 4.12 | 3.89 | 3.90 | 3.90 | qfq | 7,986,550 | 31,929,344 | -5.11% |
| 2024-03-26 | 4.09 | 4.22 | 4.01 | 4.11 | 4.11 | qfq | 10,146,500 | 41,727,666 | -0.24% |
| 2024-03-25 | 4.23 | 4.39 | 4.10 | 4.12 | 4.12 | qfq | 10,414,476 | 43,820,193 | -3.06% |
| 2024-03-22 | 4.32 | 4.35 | 4.18 | 4.25 | 4.25 | qfq | 9,591,200 | 40,778,646 | -2.07% |
| 2024-03-21 | 4.33 | 4.37 | 4.21 | 4.34 | 4.34 | qfq | 8,095,496 | 34,780,229 | 0.46% |
| 2024-03-20 | 4.20 | 4.32 | 4.19 | 4.32 | 4.32 | qfq | 7,579,003 | 32,297,900 | 2.86% |
| 2024-03-19 | 4.18 | 4.27 | 4.16 | 4.20 | 4.20 | qfq | 9,696,496 | 40,913,629 | 0.24% |
| 2024-03-18 | 4.10 | 4.19 | 4.05 | 4.19 | 4.19 | qfq | 10,473,902 | 43,257,332 | 2.20% |
| 2024-03-15 | 3.97 | 4.10 | 3.91 | 4.10 | 4.10 | qfq | 9,145,850 | 36,702,479 | 2.50% |
| 2024-03-14 | 4.02 | 4.06 | 3.90 | 4.00 | 4.00 | qfq | 8,521,872 | 33,935,379 | -0.99% |
| 2024-03-13 | 4.06 | 4.10 | 3.93 | 4.04 | 4.04 | qfq | 9,434,600 | 37,994,039 | -0.98% |
| 2024-03-12 | 3.98 | 4.11 | 3.95 | 4.08 | 4.08 | qfq | 13,649,212 | 55,173,004 | 3.82% |
| 2024-03-11 | 3.84 | 3.93 | 3.80 | 3.93 | 3.93 | qfq | 9,267,512 | 35,991,130 | 2.34% |
| 2024-03-08 | 3.81 | 3.86 | 3.74 | 3.84 | 3.84 | qfq | 7,599,312 | 28,947,536 | 0.52% |
| 2024-03-07 | 3.91 | 3.95 | 3.80 | 3.82 | 3.82 | qfq | 10,401,600 | 40,355,619 | -1.55% |
| 2024-03-06 | 3.75 | 3.90 | 3.72 | 3.88 | 3.88 | qfq | 10,850,900 | 41,451,901 | 3.47% |
| 2024-03-05 | 3.83 | 3.88 | 3.72 | 3.75 | 3.75 | qfq | 9,358,669 | 35,476,239 | -3.35% |
| 2024-03-04 | 3.94 | 3.98 | 3.76 | 3.88 | 3.88 | qfq | 9,884,917 | 38,131,477 | -1.52% |
| 2024-03-01 | 3.84 | 3.98 | 3.80 | 3.94 | 3.94 | qfq | 12,768,575 | 49,575,891 | 2.60% |
| 2024-02-29 | 3.63 | 3.87 | 3.61 | 3.84 | 3.84 | qfq | 19,761,668 | 74,957,132 | 4.35% |
| 2024-02-28 | 4.18 | 4.36 | 3.66 | 3.68 | 3.68 | qfq | 28,226,875 | 112,482,394 | -11.54% |
| 2024-02-27 | 3.95 | 4.16 | 3.90 | 4.16 | 4.16 | qfq | 16,725,436 | 67,991,446 | 4.00% |
| 2024-02-26 | 3.89 | 4.13 | 3.82 | 4.00 | 4.00 | qfq | 21,516,632 | 85,381,572 | 3.36% |
| 2024-02-23 | 3.70 | 3.92 | 3.66 | 3.87 | 3.87 | qfq | 23,947,103 | 90,503,048 | 5.45% |
| 2024-02-22 | 3.32 | 3.69 | 3.32 | 3.67 | 3.67 | qfq | 20,060,000 | 70,936,030 | 9.88% |
| 2024-02-21 | 3.16 | 3.49 | 3.14 | 3.34 | 3.34 | qfq | 16,356,009 | 54,721,331 | 4.38% |
| 2024-02-20 | 3.14 | 3.20 | 3.03 | 3.20 | 3.20 | qfq | 17,142,434 | 53,671,053 | 2.24% |
| 2024-02-19 | 2.85 | 3.14 | 2.85 | 3.13 | 3.13 | qfq | 25,912,733 | 78,827,847 | 9.82% |
| 2024-02-08 | 2.57 | 2.87 | 2.39 | 2.85 | 2.85 | qfq | 27,592,028 | 72,179,339 | 9.20% |
| 2024-02-07 | 2.97 | 2.97 | 2.54 | 2.61 | 2.61 | qfq | 30,516,945 | 81,349,750 | -13.29% |
| 2024-02-06 | 2.98 | 3.19 | 2.70 | 3.01 | 3.01 | qfq | 25,281,722 | 73,029,645 | -5.64% |
| 2024-02-05 | 3.80 | 3.86 | 3.12 | 3.19 | 3.19 | qfq | 22,300,604 | 73,940,000 | -18.21% |
| 2024-02-02 | 4.16 | 4.29 | 3.75 | 3.90 | 3.90 | qfq | 12,150,222 | 48,769,422 | -6.02% |
| 2024-02-01 | 4.30 | 4.35 | 4.04 | 4.15 | 4.15 | qfq | 9,969,600 | 41,510,056 | -4.60% |
| 2024-01-31 | 4.71 | 4.73 | 4.32 | 4.35 | 4.35 | qfq | 11,588,713 | 51,767,832 | -8.61% |
| 2024-01-30 | 4.93 | 4.93 | 4.73 | 4.76 | 4.76 | qfq | 7,483,056 | 36,042,468 | -3.25% |
| 2024-01-29 | 5.21 | 5.21 | 4.89 | 4.92 | 4.92 | qfq | 5,281,556 | 26,354,227 | -4.65% |
| 2024-01-26 | 5.10 | 5.27 | 5.10 | 5.16 | 5.16 | qfq | 5,633,300 | 29,265,340 | 0.98% |
| 2024-01-25 | 4.90 | 5.11 | 4.86 | 5.11 | 5.11 | qfq | 6,810,400 | 34,087,414 | 4.07% |
| 2024-01-24 | 4.79 | 4.94 | 4.71 | 4.91 | 4.91 | qfq | 10,120,223 | 48,965,948 | 2.51% |
| 2024-01-23 | 5.03 | 5.03 | 4.67 | 4.79 | 4.79 | qfq | 10,262,500 | 48,938,120 | -3.43% |
| 2024-01-22 | 5.38 | 5.39 | 4.90 | 4.96 | 4.96 | qfq | 6,864,409 | 35,347,060 | -7.29% |
| 2024-01-19 | 5.49 | 5.50 | 5.33 | 5.35 | 5.35 | qfq | 5,314,200 | 28,645,956 | -2.37% |
| 2024-01-18 | 5.57 | 5.64 | 5.32 | 5.48 | 5.48 | qfq | 7,326,900 | 39,840,185 | -2.14% |
| 2024-01-17 | 5.72 | 5.80 | 5.60 | 5.60 | 5.60 | qfq | 5,432,200 | 30,932,527 | -2.10% |
| 2024-01-16 | 5.80 | 5.80 | 5.61 | 5.72 | 5.72 | qfq | 5,149,000 | 29,239,714 | -0.87% |
| 2024-01-15 | 5.81 | 5.81 | 5.67 | 5.77 | 5.77 | qfq | 6,424,160 | 36,967,640 | -0.17% |
| 2024-01-12 | 5.86 | 5.90 | 5.75 | 5.78 | 5.78 | qfq | 5,461,800 | 31,756,126 | -1.70% |
| 2024-01-11 | 5.79 | 5.89 | 5.73 | 5.88 | 5.88 | qfq | 5,095,901 | 29,606,960 | 2.98% |
| 2024-01-10 | 5.80 | 5.82 | 5.66 | 5.71 | 5.71 | qfq | 4,849,700 | 27,855,959 | -1.38% |
| 2024-01-09 | 5.81 | 5.89 | 5.75 | 5.79 | 5.79 | qfq | 5,928,523 | 34,479,247 | -0.34% |
| 2024-01-08 | 5.84 | 5.92 | 5.80 | 5.81 | 5.81 | qfq | 5,679,800 | 33,159,453 | -1.02% |
| 2024-01-05 | 5.95 | 5.98 | 5.83 | 5.87 | 5.87 | qfq | 4,209,900 | 24,832,875 | -1.18% |
| 2024-01-04 | 5.95 | 5.97 | 5.88 | 5.94 | 5.94 | qfq | 4,452,600 | 26,387,641 | 0.34% |
| 2024-01-03 | 5.93 | 6.00 | 5.86 | 5.92 | 5.92 | qfq | 5,421,500 | 32,058,043 | -0.34% |
| 2024-01-02 | 5.93 | 5.99 | 5.87 | 5.94 | 5.94 | qfq | 6,585,600 | 39,086,188 | 0.34% |
| 2023-12-29 | 5.66 | 5.94 | 5.66 | 5.92 | 5.92 | qfq | 7,701,900 | 45,237,749 | 4.41% |
| 2023-12-28 | 5.60 | 5.70 | 5.48 | 5.67 | 5.67 | qfq | 4,021,400 | 22,562,738 | 1.43% |
| 2023-12-27 | 5.47 | 5.63 | 5.47 | 5.59 | 5.59 | qfq | 3,952,800 | 21,966,506 | 2.19% |
| 2023-12-26 | 5.58 | 5.61 | 5.45 | 5.47 | 5.47 | qfq | 4,759,736 | 26,156,920 | -2.15% |
| 2023-12-25 | 5.61 | 5.72 | 5.53 | 5.59 | 5.59 | qfq | 5,657,500 | 31,699,120 | -0.36% |
| 2023-12-22 | 5.78 | 5.81 | 5.57 | 5.61 | 5.61 | qfq | 6,103,202 | 34,665,709 | -2.94% |
| 2023-12-21 | 5.75 | 5.79 | 5.61 | 5.78 | 5.78 | qfq | 6,561,500 | 37,426,191 | 0.35% |
| 2023-12-20 | 5.84 | 5.91 | 5.74 | 5.76 | 5.76 | qfq | 6,625,400 | 38,609,469 | -0.52% |
| 2023-12-19 | 5.79 | 5.82 | 5.71 | 5.79 | 5.79 | qfq | 5,844,200 | 33,652,854 | 1.05% |
| 2023-12-18 | 5.81 | 5.84 | 5.70 | 5.73 | 5.73 | qfq | 7,662,484 | 44,086,295 | -1.55% |
| 2023-12-15 | 5.89 | 5.95 | 5.71 | 5.82 | 5.82 | qfq | 9,482,401 | 54,906,524 | -1.36% |
| 2023-12-14 | 5.85 | 6.01 | 5.82 | 5.90 | 5.90 | qfq | 10,573,000 | 62,679,652 | 1.55% |
| 2023-12-13 | 5.84 | 5.90 | 5.78 | 5.81 | 5.81 | qfq | 5,781,150 | 33,758,552 | -0.85% |
| 2023-12-12 | 5.74 | 5.86 | 5.74 | 5.86 | 5.86 | qfq | 7,650,700 | 44,508,857 | 2.09% |
| 2023-12-11 | 5.65 | 5.75 | 5.61 | 5.74 | 5.74 | qfq | 7,029,956 | 39,956,974 | 1.59% |
| 2023-12-08 | 5.81 | 5.85 | 5.64 | 5.65 | 5.65 | qfq | 6,708,205 | 38,385,432 | -2.25% |
| 2023-12-07 | 5.80 | 5.87 | 5.74 | 5.78 | 5.78 | qfq | 5,924,300 | 34,419,512 | 0.17% |
| 2023-12-06 | 5.74 | 5.82 | 5.64 | 5.77 | 5.77 | qfq | 5,692,800 | 32,778,531 | 0.87% |
| 2023-12-05 | 5.90 | 5.91 | 5.71 | 5.72 | 5.72 | qfq | 6,229,450 | 35,955,574 | -3.05% |
| 2023-12-04 | 5.86 | 5.94 | 5.85 | 5.90 | 5.90 | qfq | 5,699,900 | 33,650,482 | 0.51% |
| 2023-12-01 | 5.79 | 5.89 | 5.71 | 5.87 | 5.87 | qfq | 5,571,400 | 32,465,294 | 1.21% |
| 2023-11-30 | 5.85 | 5.85 | 5.72 | 5.80 | 5.80 | qfq | 6,266,450 | 36,145,959 | -0.51% |
| 2023-11-29 | 5.83 | 5.91 | 5.79 | 5.83 | 5.83 | qfq | 6,494,186 | 38,076,665 | 0.00% |
| 2023-11-28 | 5.82 | 5.90 | 5.74 | 5.83 | 5.83 | qfq | 6,192,000 | 36,144,457 | -0.17% |
| 2023-11-27 | 5.77 | 5.90 | 5.75 | 5.84 | 5.84 | qfq | 6,905,750 | 40,321,756 | 1.21% |
| 2023-11-24 | 5.86 | 5.91 | 5.75 | 5.77 | 5.77 | qfq | 5,334,803 | 30,911,269 | -1.37% |
| 2023-11-23 | 5.83 | 5.92 | 5.73 | 5.85 | 5.85 | qfq | 6,218,501 | 36,310,501 | 0.69% |
| 2023-11-22 | 5.83 | 5.93 | 5.81 | 5.81 | 5.81 | qfq | 4,622,301 | 27,107,836 | -1.19% |
| 2023-11-21 | 5.88 | 5.92 | 5.85 | 5.88 | 5.88 | qfq | 6,001,054 | 35,312,500 | 0.34% |
| 2023-11-20 | 5.81 | 5.89 | 5.80 | 5.86 | 5.86 | qfq | 4,456,200 | 26,114,130 | 0.51% |
| 2023-11-17 | 5.80 | 5.88 | 5.79 | 5.83 | 5.83 | qfq | 4,736,500 | 27,626,985 | 0.17% |
| 2023-11-16 | 5.83 | 5.88 | 5.80 | 5.82 | 5.82 | qfq | 4,560,000 | 26,609,878 | -0.34% |
| 2023-11-15 | 5.92 | 5.94 | 5.83 | 5.84 | 5.84 | qfq | 5,053,800 | 29,665,106 | 0.00% |
| 2023-11-14 | 5.82 | 5.90 | 5.79 | 5.84 | 5.84 | qfq | 5,765,636 | 33,652,449 | 0.34% |
| 2023-11-13 | 5.74 | 5.84 | 5.74 | 5.82 | 5.82 | qfq | 6,478,600 | 37,574,847 | 2.11% |
| 2023-11-10 | 5.74 | 5.76 | 5.66 | 5.70 | 5.70 | qfq | 4,866,000 | 27,768,390 | -0.70% |
| 2023-11-09 | 5.80 | 5.82 | 5.70 | 5.74 | 5.74 | qfq | 6,460,900 | 37,200,681 | -0.35% |
| 2023-11-08 | 5.69 | 5.79 | 5.67 | 5.76 | 5.76 | qfq | 8,564,600 | 49,194,364 | 1.41% |
| 2023-11-07 | 5.67 | 5.71 | 5.64 | 5.68 | 5.68 | qfq | 5,255,100 | 29,855,179 | 0.00% |
| 2023-11-06 | 5.58 | 5.69 | 5.58 | 5.68 | 5.68 | qfq | 8,161,616 | 46,055,279 | 1.79% |
| 2023-11-03 | 5.50 | 5.64 | 5.50 | 5.58 | 5.58 | qfq | 6,713,000 | 37,511,935 | 1.27% |
| 2023-11-02 | 5.52 | 5.62 | 5.50 | 5.51 | 5.51 | qfq | 7,605,052 | 42,263,479 | -0.18% |
| 2023-11-01 | 5.47 | 5.56 | 5.44 | 5.52 | 5.52 | qfq | 6,137,500 | 33,918,548 | 0.91% |
| 2023-10-31 | 5.51 | 5.53 | 5.43 | 5.47 | 5.47 | qfq | 6,377,788 | 34,912,241 | -0.36% |
| 2023-10-30 | 5.35 | 5.51 | 5.35 | 5.49 | 5.49 | qfq | 7,446,826 | 40,716,187 | 2.43% |
| 2023-10-27 | 5.41 | 5.41 | 5.26 | 5.36 | 5.36 | qfq | 7,625,304 | 40,707,403 | -1.29% |
| 2023-10-26 | 5.43 | 5.50 | 5.36 | 5.43 | 5.43 | qfq | 4,739,881 | 25,638,823 | -0.18% |
| 2023-10-25 | 5.31 | 5.46 | 5.27 | 5.44 | 5.44 | qfq | 7,053,500 | 38,162,200 | 3.03% |
| 2023-10-24 | 5.16 | 5.29 | 5.06 | 5.28 | 5.28 | qfq | 7,047,844 | 36,771,223 | 3.94% |
| 2023-10-23 | 5.23 | 5.25 | 5.03 | 5.08 | 5.08 | qfq | 7,539,611 | 38,650,512 | -2.87% |
| 2023-10-20 | 5.33 | 5.42 | 5.22 | 5.23 | 5.23 | qfq | 6,656,500 | 35,253,822 | -2.24% |
| 2023-10-19 | 5.30 | 5.47 | 5.30 | 5.35 | 5.35 | qfq | 5,495,230 | 29,647,903 | 0.00% |
| 2023-10-18 | 5.51 | 5.52 | 5.32 | 5.35 | 5.35 | qfq | 6,778,800 | 36,419,917 | -2.37% |
| 2023-10-17 | 5.41 | 5.50 | 5.41 | 5.48 | 5.48 | qfq | 6,683,200 | 36,452,448 | 1.48% |
| 2023-10-16 | 5.43 | 5.49 | 5.37 | 5.40 | 5.40 | qfq | 6,891,860 | 37,328,935 | -0.74% |
| 2023-10-13 | 5.43 | 5.50 | 5.41 | 5.44 | 5.44 | qfq | 6,210,100 | 33,852,729 | -0.55% |
| 2023-10-12 | 5.52 | 5.57 | 5.42 | 5.47 | 5.47 | qfq | 7,698,000 | 42,126,471 | -0.73% |
| 2023-10-11 | 5.57 | 5.59 | 5.45 | 5.51 | 5.51 | qfq | 8,118,005 | 44,841,510 | -1.08% |
| 2023-10-10 | 5.47 | 5.59 | 5.45 | 5.57 | 5.57 | qfq | 10,506,050 | 58,313,586 | 2.39% |
| 2023-10-09 | 5.48 | 5.49 | 5.40 | 5.44 | 5.44 | qfq | 6,394,305 | 34,753,327 | -0.37% |
| 2023-09-28 | 5.39 | 5.48 | 5.37 | 5.46 | 5.46 | qfq | 8,133,100 | 44,301,025 | 1.87% |
| 2023-09-27 | 5.35 | 5.45 | 5.29 | 5.36 | 5.36 | qfq | 6,237,400 | 33,485,003 | 0.00% |
| 2023-09-26 | 5.35 | 5.40 | 5.33 | 5.36 | 5.36 | qfq | 5,058,500 | 27,115,313 | 0.19% |
| 2023-09-25 | 5.41 | 5.46 | 5.33 | 5.35 | 5.35 | qfq | 6,427,500 | 34,681,025 | -1.11% |
| 2023-09-22 | 5.28 | 5.43 | 5.24 | 5.41 | 5.41 | qfq | 8,345,200 | 44,719,649 | 2.27% |
| 2023-09-21 | 5.26 | 5.35 | 5.22 | 5.29 | 5.29 | qfq | 5,142,300 | 27,238,253 | 0.38% |
| 2023-09-20 | 5.35 | 5.35 | 5.25 | 5.27 | 5.27 | qfq | 5,945,400 | 31,459,995 | -0.94% |
| 2023-09-19 | 5.38 | 5.43 | 5.30 | 5.32 | 5.32 | qfq | 7,355,900 | 39,301,793 | -1.48% |
| 2023-09-18 | 5.35 | 5.41 | 5.25 | 5.40 | 5.40 | qfq | 7,058,803 | 37,789,819 | 0.56% |
| 2023-09-15 | 5.36 | 5.41 | 5.34 | 5.37 | 5.37 | qfq | 6,992,300 | 37,581,378 | 0.19% |
| 2023-09-14 | 5.37 | 5.45 | 5.34 | 5.36 | 5.36 | qfq | 8,942,100 | 48,121,656 | -0.56% |
| 2023-09-13 | 5.47 | 5.50 | 5.34 | 5.39 | 5.39 | qfq | 12,159,500 | 65,851,560 | -1.64% |
| 2023-09-12 | 5.66 | 5.70 | 5.45 | 5.48 | 5.48 | qfq | 18,400,521 | 101,383,062 | -3.86% |
| 2023-09-11 | 5.75 | 5.84 | 5.66 | 5.70 | 5.70 | qfq | 20,194,855 | 115,278,002 | -3.55% |
| 2023-09-08 | 6.00 | 6.07 | 5.87 | 5.91 | 5.91 | qfq | 28,831,230 | 170,986,066 | -2.96% |
| 2023-09-07 | 5.92 | 6.42 | 5.85 | 6.09 | 6.09 | qfq | 48,989,348 | 298,262,583 | 2.87% |
| 2023-09-06 | 5.75 | 6.06 | 5.66 | 5.92 | 5.92 | qfq | 31,708,271 | 186,720,493 | 3.14% |
| 2023-09-05 | 6.00 | 6.03 | 5.70 | 5.74 | 5.74 | qfq | 27,512,412 | 159,105,360 | -4.01% |
| 2023-09-04 | 5.70 | 6.35 | 5.70 | 5.98 | 5.98 | qfq | 39,305,656 | 235,463,004 | 5.10% |
| 2023-09-01 | 5.84 | 6.05 | 5.65 | 5.69 | 5.69 | qfq | 23,424,750 | 135,092,421 | -0.87% |
| 2023-08-31 | 5.79 | 5.94 | 5.70 | 5.74 | 5.74 | qfq | 22,168,084 | 127,713,833 | -1.37% |
| 2023-08-30 | 5.95 | 5.99 | 5.81 | 5.82 | 5.82 | qfq | 45,647,316 | 268,239,025 | -4.90% |
| 2023-08-29 | 5.57 | 6.21 | 5.57 | 6.12 | 6.12 | qfq | 70,772,952 | 424,281,436 | 6.62% |
| 2023-08-28 | 5.38 | 6.13 | 5.23 | 5.74 | 5.74 | qfq | 63,671,560 | 365,117,578 | 12.11% |
| 2023-08-25 | 5.28 | 5.31 | 5.08 | 5.12 | 5.12 | qfq | 12,314,768 | 63,986,107 | -3.03% |
| 2023-08-24 | 5.40 | 5.42 | 5.25 | 5.28 | 5.28 | qfq | 8,733,600 | 46,360,967 | -1.68% |
| 2023-08-23 | 5.38 | 5.44 | 5.32 | 5.37 | 5.37 | qfq | 7,600,600 | 40,890,659 | -0.74% |
| 2023-08-22 | 5.33 | 5.42 | 5.28 | 5.41 | 5.41 | qfq | 10,327,801 | 55,389,507 | 1.50% |
| 2023-08-21 | 5.32 | 5.51 | 5.31 | 5.33 | 5.33 | qfq | 8,433,400 | 45,175,788 | 0.19% |
| 2023-08-18 | 5.45 | 5.47 | 5.29 | 5.32 | 5.32 | qfq | 9,652,882 | 51,874,360 | -2.56% |
| 2023-08-17 | 5.39 | 5.47 | 5.31 | 5.46 | 5.46 | qfq | 9,415,730 | 51,020,314 | 0.37% |
| 2023-08-16 | 5.42 | 5.51 | 5.36 | 5.44 | 5.44 | qfq | 8,383,274 | 45,481,771 | 0.00% |
| 2023-08-15 | 5.44 | 5.53 | 5.38 | 5.44 | 5.44 | qfq | 8,302,077 | 45,196,600 | -0.37% |
| 2023-08-14 | 5.32 | 5.47 | 5.27 | 5.46 | 5.46 | qfq | 11,386,000 | 61,292,700 | -0.18% |
| 2023-08-11 | 5.52 | 5.70 | 5.42 | 5.47 | 5.47 | qfq | 14,679,600 | 81,042,758 | -0.36% |
| 2023-08-10 | 5.43 | 5.60 | 5.42 | 5.49 | 5.49 | qfq | 12,380,366 | 68,120,416 | 0.73% |
| 2023-08-09 | 5.45 | 5.56 | 5.34 | 5.45 | 5.45 | qfq | 13,797,751 | 75,594,176 | -0.73% |
| 2023-08-08 | 5.52 | 5.62 | 5.48 | 5.49 | 5.49 | qfq | 15,931,623 | 88,168,639 | -0.36% |
| 2023-08-07 | 5.50 | 5.57 | 5.43 | 5.51 | 5.51 | qfq | 19,666,257 | 107,995,047 | 0.18% |
| 2023-08-04 | 5.45 | 5.58 | 5.41 | 5.50 | 5.50 | qfq | 25,366,847 | 139,641,636 | 1.29% |
| 2023-08-03 | 5.46 | 5.50 | 5.36 | 5.43 | 5.43 | qfq | 24,373,610 | 132,090,427 | -1.99% |
| 2023-08-02 | 5.82 | 5.82 | 5.50 | 5.54 | 5.54 | qfq | 35,753,011 | 200,061,075 | -4.65% |
| 2023-08-01 | 6.13 | 6.20 | 5.79 | 5.81 | 5.81 | qfq | 51,994,599 | 308,138,787 | -7.92% |
| 2023-07-31 | 5.89 | 6.51 | 5.81 | 6.31 | 6.31 | qfq | 70,171,959 | 436,490,428 | 4.82% |
| 2023-07-28 | 5.91 | 6.08 | 5.80 | 6.02 | 6.02 | qfq | 53,538,148 | 316,650,615 | -3.53% |
| 2023-07-27 | 6.14 | 6.60 | 5.75 | 6.24 | 6.24 | qfq | 83,059,795 | 508,937,729 | 0.16% |
| 2023-07-26 | 5.24 | 6.23 | 5.24 | 6.23 | 6.23 | qfq | 48,940,307 | 297,454,915 | 20.04% |
| 2023-07-25 | 5.11 | 5.20 | 5.08 | 5.19 | 5.19 | qfq | 3,421,600 | 17,611,343 | 1.37% |
| 2023-07-24 | 5.09 | 5.18 | 5.02 | 5.12 | 5.12 | qfq | 3,321,000 | 16,962,503 | 0.99% |
| 2023-07-21 | 5.14 | 5.16 | 5.05 | 5.07 | 5.07 | qfq | 2,738,600 | 13,944,654 | -0.98% |
| 2023-07-20 | 5.23 | 5.25 | 5.10 | 5.12 | 5.12 | qfq | 3,227,600 | 16,633,146 | -1.35% |
| 2023-07-19 | 5.20 | 5.23 | 5.17 | 5.19 | 5.19 | qfq | 3,145,500 | 16,342,997 | 0.00% |
| 2023-07-18 | 5.15 | 5.20 | 5.11 | 5.19 | 5.19 | qfq | 3,494,962 | 18,077,241 | 0.39% |