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
振东制药300158.SZ
最近收盘价4.872026-07-17
最近交易日2026-07-17
成交量（股）29,654,050
成交额（元）148,340,551
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 | 5.20 | 5.26 | 4.85 | 4.87 | 4.87 | qfq | 29,654,050 | 148,340,551 | -7.24% |
| 2026-07-16 | 5.10 | 5.40 | 5.04 | 5.25 | 5.25 | qfq | 33,453,044 | 174,572,921 | 0.96% |
| 2026-07-15 | 5.02 | 5.27 | 4.97 | 5.20 | 5.20 | qfq | 34,042,354 | 176,757,310 | 2.56% |
| 2026-07-14 | 4.84 | 5.10 | 4.75 | 5.07 | 5.07 | qfq | 26,264,202 | 130,997,051 | 3.05% |
| 2026-07-13 | 4.92 | 5.07 | 4.86 | 4.92 | 4.92 | qfq | 22,857,653 | 113,575,822 | 0.41% |
| 2026-07-10 | 4.73 | 4.96 | 4.65 | 4.90 | 4.90 | qfq | 20,391,122 | 99,231,496 | 3.38% |
| 2026-07-09 | 4.76 | 4.87 | 4.67 | 4.74 | 4.74 | qfq | 11,782,200 | 55,867,886 | -1.86% |
| 2026-07-08 | 4.85 | 5.06 | 4.70 | 4.83 | 4.83 | qfq | 11,810,700 | 57,834,783 | 0.00% |
| 2026-07-07 | 5.01 | 5.05 | 4.81 | 4.83 | 4.83 | qfq | 15,788,701 | 76,793,384 | -4.36% |
| 2026-07-06 | 4.99 | 5.12 | 4.92 | 5.05 | 5.05 | qfq | 19,748,200 | 99,627,867 | 1.41% |
| 2026-07-03 | 5.05 | 5.16 | 4.90 | 4.98 | 4.98 | qfq | 21,593,805 | 107,851,583 | -0.60% |
| 2026-07-02 | 4.80 | 5.34 | 4.80 | 5.01 | 5.01 | qfq | 38,024,564 | 193,551,796 | 3.51% |
| 2026-07-01 | 4.57 | 4.96 | 4.52 | 4.84 | 4.84 | qfq | 23,999,547 | 114,471,701 | 4.99% |
| 2026-06-30 | 4.79 | 4.80 | 4.58 | 4.61 | 4.61 | qfq | 15,678,822 | 72,913,507 | -3.96% |
| 2026-06-29 | 4.63 | 4.92 | 4.47 | 4.80 | 4.80 | qfq | 20,296,358 | 96,407,896 | 5.03% |
| 2026-06-26 | 4.67 | 4.72 | 4.57 | 4.57 | 4.57 | qfq | 10,239,195 | 47,276,055 | -1.72% |
| 2026-06-25 | 4.78 | 4.80 | 4.60 | 4.65 | 4.65 | qfq | 15,773,100 | 73,614,833 | -3.73% |
| 2026-06-24 | 4.87 | 5.07 | 4.78 | 4.83 | 4.83 | qfq | 19,000,438 | 93,455,604 | -1.63% |
| 2026-06-23 | 4.68 | 5.12 | 4.67 | 4.91 | 4.91 | qfq | 22,399,431 | 111,002,759 | 4.25% |
| 2026-06-22 | 4.78 | 4.78 | 4.60 | 4.71 | 4.71 | qfq | 11,333,887 | 52,718,909 | -2.08% |
| 2026-06-18 | 4.81 | 4.89 | 4.67 | 4.81 | 4.81 | qfq | 9,082,685 | 43,470,485 | 0.42% |
| 2026-06-17 | 5.00 | 5.00 | 4.75 | 4.79 | 4.79 | qfq | 13,600,800 | 65,891,047 | -4.39% |
| 2026-06-16 | 5.03 | 5.06 | 4.96 | 5.01 | 5.01 | qfq | 9,789,791 | 48,848,356 | -0.99% |
| 2026-06-15 | 5.04 | 5.11 | 4.99 | 5.06 | 5.06 | qfq | 7,737,700 | 39,131,175 | 0.20% |
| 2026-06-12 | 5.05 | 5.11 | 4.98 | 5.05 | 5.05 | qfq | 10,418,100 | 52,553,889 | 0.40% |
| 2026-06-11 | 5.16 | 5.16 | 5.01 | 5.03 | 5.03 | qfq | 6,996,980 | 35,417,138 | -2.52% |
| 2026-06-10 | 5.05 | 5.32 | 5.04 | 5.16 | 5.16 | qfq | 9,479,477 | 48,755,648 | 0.78% |
| 2026-06-09 | 5.06 | 5.13 | 4.96 | 5.12 | 5.12 | qfq | 7,585,831 | 38,284,954 | 1.19% |
| 2026-06-08 | 5.12 | 5.25 | 4.98 | 5.06 | 5.06 | qfq | 11,461,631 | 58,350,121 | -2.88% |
| 2026-06-05 | 5.30 | 5.45 | 5.19 | 5.21 | 5.21 | qfq | 14,897,291 | 79,156,201 | -1.14% |
| 2026-06-04 | 5.38 | 5.47 | 5.22 | 5.27 | 5.27 | qfq | 17,850,791 | 94,799,628 | -3.13% |
| 2026-06-03 | 5.03 | 5.63 | 4.97 | 5.44 | 5.44 | qfq | 33,574,870 | 179,827,684 | 7.94% |
| 2026-06-02 | 5.14 | 5.15 | 4.98 | 5.04 | 5.04 | qfq | 8,770,689 | 44,065,748 | -1.56% |
| 2026-06-01 | 5.00 | 5.17 | 4.94 | 5.12 | 5.12 | qfq | 10,383,114 | 52,855,249 | 1.79% |
| 2026-05-29 | 5.00 | 5.08 | 4.96 | 5.03 | 5.03 | qfq | 14,276,514 | 71,603,323 | 0.80% |
| 2026-05-28 | 4.95 | 5.03 | 4.89 | 4.99 | 4.99 | qfq | 12,245,300 | 60,782,632 | 0.81% |
| 2026-05-27 | 5.11 | 5.14 | 4.94 | 4.95 | 4.95 | qfq | 16,683,200 | 83,403,566 | -3.32% |
| 2026-05-26 | 5.21 | 5.26 | 5.10 | 5.12 | 5.12 | qfq | 11,789,200 | 60,563,171 | -2.85% |
| 2026-05-25 | 5.48 | 5.50 | 5.18 | 5.27 | 5.27 | qfq | 17,775,345 | 94,230,137 | -3.83% |
| 2026-05-22 | 5.47 | 5.51 | 5.40 | 5.48 | 5.48 | qfq | 5,629,571 | 30,766,927 | 1.11% |
| 2026-05-21 | 5.60 | 5.65 | 5.40 | 5.42 | 5.42 | qfq | 11,628,997 | 64,320,599 | -3.21% |
| 2026-05-20 | 5.68 | 5.68 | 5.57 | 5.60 | 5.60 | qfq | 7,487,500 | 41,909,475 | -1.75% |
| 2026-05-19 | 5.57 | 5.71 | 5.55 | 5.70 | 5.70 | qfq | 8,184,508 | 46,263,325 | 2.33% |
| 2026-05-18 | 5.70 | 5.72 | 5.55 | 5.57 | 5.57 | qfq | 11,305,500 | 63,243,889 | -2.28% |
| 2026-05-15 | 5.73 | 5.77 | 5.68 | 5.70 | 5.70 | qfq | 8,202,366 | 46,820,587 | -0.87% |
| 2026-05-14 | 5.86 | 5.87 | 5.74 | 5.75 | 5.75 | qfq | 10,095,842 | 58,379,732 | -1.88% |
| 2026-05-13 | 5.83 | 5.89 | 5.78 | 5.86 | 5.86 | qfq | 12,111,462 | 70,783,948 | 1.21% |
| 2026-05-12 | 5.86 | 5.86 | 5.75 | 5.79 | 5.79 | qfq | 13,208,413 | 76,392,358 | -1.36% |
| 2026-05-11 | 5.85 | 5.89 | 5.80 | 5.87 | 5.87 | qfq | 16,601,200 | 96,904,520 | 0.00% |
| 2026-05-08 | 5.90 | 5.91 | 5.84 | 5.87 | 5.87 | qfq | 11,937,000 | 69,951,218 | -0.17% |
| 2026-05-07 | 6.02 | 6.02 | 5.84 | 5.88 | 5.88 | qfq | 26,979,709 | 159,160,676 | -2.16% |
| 2026-05-06 | 5.75 | 6.04 | 5.75 | 6.01 | 6.01 | qfq | 37,927,132 | 226,408,952 | 5.07% |
| 2026-04-30 | 5.76 | 5.81 | 5.70 | 5.72 | 5.72 | qfq | 12,848,900 | 73,852,254 | -0.35% |
| 2026-04-29 | 5.70 | 5.79 | 5.66 | 5.74 | 5.74 | qfq | 10,163,467 | 58,348,989 | 0.35% |
| 2026-04-28 | 5.88 | 5.93 | 5.71 | 5.72 | 5.72 | qfq | 14,025,700 | 81,372,336 | -2.56% |
| 2026-04-27 | 5.77 | 5.88 | 5.68 | 5.87 | 5.87 | qfq | 14,259,230 | 82,676,146 | 1.56% |
| 2026-04-24 | 5.88 | 5.88 | 5.74 | 5.78 | 5.78 | qfq | 17,660,998 | 102,128,601 | -2.20% |
| 2026-04-23 | 5.92 | 5.99 | 5.87 | 5.91 | 5.91 | qfq | 15,892,318 | 94,087,329 | -0.67% |
| 2026-04-22 | 5.83 | 5.95 | 5.81 | 5.95 | 5.95 | qfq | 19,740,204 | 115,933,228 | 0.68% |
| 2026-04-21 | 6.01 | 6.02 | 5.79 | 5.91 | 5.91 | qfq | 40,285,124 | 236,460,904 | -3.11% |
| 2026-04-20 | 6.11 | 6.15 | 6.08 | 6.10 | 6.10 | qfq | 18,333,987 | 111,896,216 | -0.49% |
| 2026-04-17 | 6.27 | 6.27 | 6.10 | 6.13 | 6.13 | qfq | 33,174,390 | 203,762,508 | -2.70% |
| 2026-04-16 | 6.20 | 6.46 | 6.14 | 6.30 | 6.30 | qfq | 50,965,090 | 320,866,492 | 0.80% |
| 2026-04-15 | 6.13 | 6.29 | 6.01 | 6.25 | 6.25 | qfq | 45,271,301 | 279,761,804 | 2.80% |
| 2026-04-14 | 6.11 | 6.14 | 5.91 | 6.08 | 6.08 | qfq | 29,448,820 | 176,876,593 | 0.00% |
| 2026-04-13 | 6.11 | 6.15 | 6.01 | 6.08 | 6.08 | qfq | 21,798,400 | 131,970,063 | -1.14% |
| 2026-04-10 | 6.15 | 6.30 | 6.09 | 6.15 | 6.15 | qfq | 26,776,890 | 165,394,289 | 0.16% |
| 2026-04-09 | 6.30 | 6.42 | 6.11 | 6.14 | 6.14 | qfq | 41,406,208 | 258,099,029 | -3.46% |
| 2026-04-08 | 6.37 | 6.40 | 6.23 | 6.36 | 6.36 | qfq | 40,537,483 | 255,760,578 | 0.95% |
| 2026-04-07 | 6.17 | 6.39 | 6.00 | 6.30 | 6.30 | qfq | 35,795,472 | 223,727,351 | 2.27% |
| 2026-04-03 | 6.30 | 6.42 | 6.15 | 6.16 | 6.16 | qfq | 41,831,356 | 260,840,605 | -4.64% |
| 2026-04-02 | 6.40 | 6.55 | 6.31 | 6.46 | 6.46 | qfq | 62,727,998 | 404,401,563 | 0.47% |
| 2026-04-01 | 6.17 | 6.45 | 6.06 | 6.43 | 6.43 | qfq | 64,017,102 | 405,073,688 | 5.41% |
| 2026-03-31 | 6.21 | 6.26 | 6.07 | 6.10 | 6.10 | qfq | 24,442,333 | 150,582,838 | -1.61% |
| 2026-03-30 | 6.12 | 6.27 | 6.10 | 6.20 | 6.20 | qfq | 29,169,709 | 181,109,344 | -0.32% |
| 2026-03-27 | 5.90 | 6.24 | 5.86 | 6.22 | 6.22 | qfq | 46,003,481 | 282,768,246 | 4.19% |
| 2026-03-26 | 6.18 | 6.24 | 5.96 | 5.97 | 5.97 | qfq | 34,679,574 | 210,401,870 | -3.08% |
| 2026-03-25 | 5.90 | 6.36 | 5.90 | 6.16 | 6.16 | qfq | 50,254,588 | 310,429,347 | 5.48% |
| 2026-03-24 | 5.66 | 5.86 | 5.56 | 5.84 | 5.84 | qfq | 27,523,451 | 157,762,842 | 5.23% |
| 2026-03-23 | 5.62 | 5.77 | 5.48 | 5.55 | 5.55 | qfq | 26,395,290 | 148,564,602 | -4.64% |
| 2026-03-20 | 5.89 | 6.00 | 5.81 | 5.82 | 5.82 | qfq | 21,286,688 | 125,482,491 | -0.85% |
| 2026-03-19 | 5.96 | 6.01 | 5.85 | 5.87 | 5.87 | qfq | 19,269,410 | 113,893,519 | -2.49% |
| 2026-03-18 | 5.93 | 6.03 | 5.86 | 6.02 | 6.02 | qfq | 20,601,295 | 122,647,928 | 0.84% |
| 2026-03-17 | 6.00 | 6.11 | 5.96 | 5.97 | 5.97 | qfq | 28,257,606 | 170,867,994 | -0.50% |
| 2026-03-16 | 5.88 | 6.02 | 5.87 | 6.00 | 6.00 | qfq | 23,814,985 | 141,743,885 | 1.01% |
| 2026-03-13 | 6.10 | 6.13 | 5.91 | 5.94 | 5.94 | qfq | 46,031,397 | 275,868,887 | 0.00% |
| 2026-03-12 | 5.93 | 5.98 | 5.86 | 5.94 | 5.94 | qfq | 20,264,994 | 120,441,214 | 0.17% |
| 2026-03-11 | 5.91 | 5.95 | 5.84 | 5.93 | 5.93 | qfq | 17,094,089 | 100,590,411 | 0.34% |
| 2026-03-10 | 5.93 | 6.01 | 5.90 | 5.91 | 5.91 | qfq | 17,914,164 | 106,355,734 | 0.17% |
| 2026-03-09 | 5.89 | 5.93 | 5.82 | 5.90 | 5.90 | qfq | 19,774,889 | 116,345,495 | -1.01% |
| 2026-03-06 | 5.74 | 5.99 | 5.73 | 5.96 | 5.96 | qfq | 24,323,000 | 143,157,220 | 3.47% |
| 2026-03-05 | 5.74 | 5.81 | 5.67 | 5.76 | 5.76 | qfq | 17,493,055 | 100,529,204 | 2.13% |
| 2026-03-04 | 5.58 | 5.70 | 5.57 | 5.64 | 5.64 | qfq | 20,747,695 | 116,954,903 | -0.53% |
| 2026-03-03 | 5.90 | 5.98 | 5.65 | 5.67 | 5.67 | qfq | 29,237,146 | 169,263,863 | -3.41% |
| 2026-03-02 | 6.05 | 6.05 | 5.81 | 5.87 | 5.87 | qfq | 39,559,318 | 233,608,402 | -4.71% |
| 2026-02-27 | 6.10 | 6.16 | 6.06 | 6.16 | 6.16 | qfq | 20,147,900 | 123,124,382 | 0.65% |
| 2026-02-26 | 6.21 | 6.28 | 6.10 | 6.12 | 6.12 | qfq | 25,160,637 | 155,111,256 | -1.77% |
| 2026-02-25 | 6.07 | 6.30 | 6.07 | 6.23 | 6.23 | qfq | 36,932,441 | 229,844,165 | 2.47% |
| 2026-02-24 | 6.08 | 6.14 | 6.01 | 6.08 | 6.08 | qfq | 26,870,400 | 163,493,506 | 0.16% |
| 2026-02-13 | 6.13 | 6.29 | 6.06 | 6.07 | 6.07 | qfq | 31,035,869 | 191,238,749 | -0.98% |
| 2026-02-12 | 6.30 | 6.30 | 6.10 | 6.13 | 6.13 | qfq | 40,760,650 | 251,202,665 | -2.70% |
| 2026-02-11 | 6.36 | 6.44 | 6.30 | 6.30 | 6.30 | qfq | 36,013,924 | 228,984,245 | -1.72% |
| 2026-02-10 | 6.37 | 6.58 | 6.35 | 6.41 | 6.41 | qfq | 66,505,561 | 429,459,416 | -0.77% |
| 2026-02-09 | 6.28 | 6.65 | 6.28 | 6.46 | 6.46 | qfq | 119,184,832 | 770,146,645 | -0.62% |
| 2026-02-06 | 6.25 | 6.88 | 6.20 | 6.50 | 6.50 | qfq | 164,908,320 | 1,076,212,981 | 13.24% |
| 2026-02-05 | 5.77 | 5.81 | 5.72 | 5.74 | 5.74 | qfq | 11,482,400 | 66,126,939 | -1.03% |
| 2026-02-04 | 5.71 | 5.80 | 5.69 | 5.80 | 5.80 | qfq | 14,859,139 | 85,336,836 | 0.69% |
| 2026-02-03 | 5.62 | 5.78 | 5.61 | 5.76 | 5.76 | qfq | 15,805,451 | 90,010,593 | 3.04% |
| 2026-02-02 | 5.71 | 5.79 | 5.58 | 5.59 | 5.59 | qfq | 17,541,800 | 99,821,809 | -2.27% |
| 2026-01-30 | 5.83 | 5.92 | 5.71 | 5.72 | 5.72 | qfq | 23,432,349 | 135,267,661 | -2.56% |
| 2026-01-29 | 5.85 | 5.98 | 5.75 | 5.87 | 5.87 | qfq | 19,483,968 | 114,355,025 | -0.51% |
| 2026-01-28 | 5.98 | 6.05 | 5.88 | 5.90 | 5.90 | qfq | 24,381,112 | 145,090,507 | -1.50% |
| 2026-01-27 | 6.11 | 6.11 | 5.71 | 5.99 | 5.99 | qfq | 48,456,644 | 284,854,634 | -1.96% |
| 2026-01-26 | 6.08 | 6.14 | 5.96 | 6.11 | 6.11 | qfq | 47,917,197 | 289,533,723 | -1.45% |
| 2026-01-23 | 6.04 | 6.23 | 6.04 | 6.20 | 6.20 | qfq | 32,065,231 | 198,072,301 | 2.65% |
| 2026-01-22 | 6.05 | 6.08 | 6.00 | 6.04 | 6.04 | qfq | 18,714,358 | 112,978,157 | 0.00% |
| 2026-01-21 | 6.00 | 6.08 | 5.96 | 6.04 | 6.04 | qfq | 15,738,875 | 95,009,780 | 0.00% |
| 2026-01-20 | 6.13 | 6.17 | 5.99 | 6.04 | 6.04 | qfq | 24,010,105 | 145,599,371 | -0.66% |
| 2026-01-19 | 6.08 | 6.14 | 6.05 | 6.08 | 6.08 | qfq | 17,805,130 | 108,661,278 | -0.65% |
| 2026-01-16 | 6.20 | 6.21 | 6.06 | 6.12 | 6.12 | qfq | 24,938,231 | 152,350,714 | -0.65% |
| 2026-01-15 | 6.31 | 6.33 | 6.12 | 6.16 | 6.16 | qfq | 29,023,491 | 179,629,760 | -2.99% |
| 2026-01-14 | 6.40 | 6.52 | 6.22 | 6.35 | 6.35 | qfq | 51,417,966 | 329,097,809 | -1.24% |
| 2026-01-13 | 6.27 | 6.66 | 6.27 | 6.43 | 6.43 | qfq | 75,991,216 | 490,937,036 | 2.55% |
| 2026-01-12 | 6.28 | 6.32 | 6.21 | 6.27 | 6.27 | qfq | 39,252,512 | 245,406,340 | 0.00% |
| 2026-01-09 | 6.14 | 6.29 | 6.06 | 6.27 | 6.27 | qfq | 42,889,257 | 264,533,388 | 2.45% |
| 2026-01-08 | 6.01 | 6.20 | 6.01 | 6.12 | 6.12 | qfq | 32,484,429 | 199,515,768 | 1.66% |
| 2026-01-07 | 6.11 | 6.14 | 5.99 | 6.02 | 6.02 | qfq | 24,832,130 | 150,271,880 | -1.47% |
| 2026-01-06 | 6.06 | 6.20 | 6.03 | 6.11 | 6.11 | qfq | 31,377,806 | 192,104,453 | 1.33% |
| 2026-01-05 | 5.80 | 6.03 | 5.80 | 6.03 | 6.03 | qfq | 33,467,816 | 199,214,690 | 3.79% |
| 2025-12-31 | 5.79 | 5.84 | 5.69 | 5.81 | 5.81 | qfq | 20,495,400 | 118,227,379 | 0.35% |
| 2025-12-30 | 5.85 | 5.86 | 5.78 | 5.79 | 5.79 | qfq | 20,469,242 | 118,912,124 | -1.36% |
| 2025-12-29 | 5.94 | 5.96 | 5.85 | 5.87 | 5.87 | qfq | 17,129,000 | 100,864,919 | -1.18% |
| 2025-12-26 | 5.95 | 6.00 | 5.92 | 5.94 | 5.94 | qfq | 16,298,293 | 97,147,737 | -0.50% |
| 2025-12-25 | 6.02 | 6.03 | 5.92 | 5.97 | 5.97 | qfq | 15,497,932 | 92,402,234 | -0.33% |
| 2025-12-24 | 5.93 | 6.01 | 5.87 | 5.99 | 5.99 | qfq | 18,633,799 | 110,940,605 | 1.18% |
| 2025-12-23 | 6.06 | 6.06 | 5.89 | 5.92 | 5.92 | qfq | 23,462,123 | 139,673,875 | -1.99% |
| 2025-12-22 | 6.10 | 6.12 | 6.03 | 6.04 | 6.04 | qfq | 18,596,225 | 112,880,403 | -0.82% |
| 2025-12-19 | 6.05 | 6.16 | 6.03 | 6.09 | 6.09 | qfq | 15,083,300 | 91,997,696 | 0.83% |
| 2025-12-18 | 6.06 | 6.13 | 6.02 | 6.04 | 6.04 | qfq | 13,539,010 | 82,321,594 | -0.49% |
| 2025-12-17 | 6.00 | 6.12 | 5.95 | 6.07 | 6.07 | qfq | 19,754,767 | 119,074,025 | 1.00% |
| 2025-12-16 | 6.12 | 6.14 | 5.98 | 6.01 | 6.01 | qfq | 19,681,900 | 118,615,562 | -1.96% |
| 2025-12-15 | 6.21 | 6.25 | 6.06 | 6.13 | 6.13 | qfq | 20,366,464 | 125,219,959 | -1.29% |
| 2025-12-12 | 6.21 | 6.29 | 6.15 | 6.21 | 6.21 | qfq | 19,171,949 | 119,126,756 | -0.80% |
| 2025-12-11 | 6.41 | 6.54 | 6.26 | 6.26 | 6.26 | qfq | 22,320,825 | 142,116,146 | -1.88% |
| 2025-12-10 | 6.42 | 6.46 | 6.28 | 6.38 | 6.38 | qfq | 18,010,332 | 114,213,673 | 0.31% |
| 2025-12-09 | 6.50 | 6.51 | 6.35 | 6.36 | 6.36 | qfq | 23,082,025 | 147,905,485 | -2.15% |
| 2025-12-08 | 6.60 | 6.64 | 6.50 | 6.50 | 6.50 | qfq | 26,494,448 | 173,878,876 | -0.91% |
| 2025-12-05 | 6.59 | 6.59 | 6.41 | 6.56 | 6.56 | qfq | 19,672,105 | 127,876,128 | -0.30% |
| 2025-12-04 | 6.53 | 6.68 | 6.48 | 6.58 | 6.58 | qfq | 18,815,235 | 123,554,254 | 0.15% |
| 2025-12-03 | 6.72 | 6.82 | 6.54 | 6.57 | 6.57 | qfq | 26,644,596 | 175,850,650 | -2.09% |
| 2025-12-02 | 6.78 | 6.78 | 6.57 | 6.71 | 6.71 | qfq | 18,538,017 | 123,819,918 | -0.89% |
| 2025-12-01 | 6.80 | 6.86 | 6.74 | 6.77 | 6.77 | qfq | 20,989,049 | 142,497,010 | -0.15% |
| 2025-11-28 | 6.73 | 6.84 | 6.67 | 6.78 | 6.78 | qfq | 21,846,700 | 147,643,436 | -0.44% |
| 2025-11-27 | 6.75 | 6.82 | 6.58 | 6.81 | 6.81 | qfq | 34,162,936 | 229,210,073 | 0.59% |
| 2025-11-26 | 6.70 | 7.08 | 6.68 | 6.77 | 6.77 | qfq | 52,036,632 | 360,136,793 | 0.89% |
| 2025-11-25 | 6.42 | 6.77 | 6.40 | 6.71 | 6.71 | qfq | 36,256,949 | 241,173,021 | 4.84% |
| 2025-11-24 | 6.26 | 6.45 | 6.25 | 6.40 | 6.40 | qfq | 24,557,767 | 155,618,386 | 2.24% |
| 2025-11-21 | 6.60 | 6.70 | 6.26 | 6.26 | 6.26 | qfq | 41,151,600 | 262,953,759 | -6.43% |
| 2025-11-20 | 6.82 | 7.06 | 6.68 | 6.69 | 6.69 | qfq | 32,613,454 | 221,796,572 | -1.47% |
| 2025-11-19 | 6.92 | 6.95 | 6.72 | 6.79 | 6.79 | qfq | 27,442,400 | 186,649,637 | -2.02% |
| 2025-11-18 | 7.15 | 7.24 | 6.88 | 6.93 | 6.93 | qfq | 41,349,978 | 289,686,910 | -3.62% |
| 2025-11-17 | 7.38 | 7.42 | 7.16 | 7.19 | 7.19 | qfq | 46,946,000 | 340,503,184 | -2.44% |
| 2025-11-14 | 7.08 | 7.50 | 7.08 | 7.37 | 7.37 | qfq | 79,543,613 | 587,403,478 | 3.08% |
| 2025-11-13 | 7.00 | 7.18 | 6.88 | 7.15 | 7.15 | qfq | 51,281,582 | 363,936,033 | 1.56% |
| 2025-11-12 | 7.06 | 7.07 | 6.88 | 7.04 | 7.04 | qfq | 40,616,597 | 282,559,065 | 0.28% |
| 2025-11-11 | 6.83 | 7.05 | 6.72 | 7.02 | 7.02 | qfq | 51,096,230 | 353,860,777 | 2.03% |
| 2025-11-10 | 6.79 | 7.01 | 6.77 | 6.88 | 6.88 | qfq | 37,648,267 | 260,239,274 | 1.78% |
| 2025-11-07 | 6.76 | 6.87 | 6.68 | 6.76 | 6.76 | qfq | 25,477,282 | 172,768,194 | -0.15% |
| 2025-11-06 | 6.87 | 6.88 | 6.74 | 6.77 | 6.77 | qfq | 24,322,172 | 164,657,492 | -1.74% |
| 2025-11-05 | 6.86 | 6.97 | 6.83 | 6.89 | 6.89 | qfq | 24,555,377 | 169,184,780 | -0.58% |
| 2025-11-04 | 7.05 | 7.07 | 6.86 | 6.93 | 6.93 | qfq | 33,480,097 | 232,191,755 | -2.39% |
| 2025-11-03 | 6.99 | 7.12 | 6.88 | 7.10 | 7.10 | qfq | 44,295,356 | 311,203,936 | 1.72% |
| 2025-10-31 | 6.63 | 7.03 | 6.63 | 6.98 | 6.98 | qfq | 61,160,922 | 421,427,050 | 5.44% |
| 2025-10-30 | 6.78 | 6.85 | 6.61 | 6.62 | 6.62 | qfq | 32,527,941 | 217,012,928 | -3.07% |
| 2025-10-29 | 6.67 | 6.86 | 6.66 | 6.83 | 6.83 | qfq | 30,657,308 | 207,637,239 | 1.79% |
| 2025-10-28 | 6.87 | 6.87 | 6.66 | 6.71 | 6.71 | qfq | 40,894,762 | 275,595,867 | -3.03% |
| 2025-10-27 | 6.97 | 7.03 | 6.87 | 6.92 | 6.92 | qfq | 36,679,698 | 254,277,099 | -0.14% |
| 2025-10-24 | 7.18 | 7.22 | 6.93 | 6.93 | 6.93 | qfq | 75,335,580 | 529,635,093 | -5.33% |
| 2025-10-23 | 7.15 | 7.81 | 7.15 | 7.32 | 7.32 | qfq | 101,264,311 | 753,435,321 | 4.27% |
| 2025-10-22 | 7.01 | 7.39 | 6.96 | 7.02 | 7.02 | qfq | 58,288,170 | 415,964,557 | 1.01% |
| 2025-10-21 | 6.89 | 7.00 | 6.74 | 6.95 | 6.95 | qfq | 45,948,105 | 316,113,896 | 1.46% |
| 2025-10-20 | 7.14 | 7.19 | 6.79 | 6.85 | 6.85 | qfq | 55,301,631 | 380,705,211 | -2.97% |
| 2025-10-17 | 7.15 | 7.41 | 7.05 | 7.06 | 7.06 | qfq | 78,471,715 | 566,235,583 | -2.35% |
| 2025-10-16 | 6.89 | 7.40 | 6.77 | 7.23 | 7.23 | qfq | 103,580,508 | 741,661,822 | 4.33% |
| 2025-10-15 | 6.58 | 7.29 | 6.58 | 6.93 | 6.93 | qfq | 91,346,679 | 636,310,127 | 5.64% |
| 2025-10-14 | 6.81 | 6.91 | 6.55 | 6.56 | 6.56 | qfq | 42,117,573 | 281,276,796 | -3.67% |
| 2025-10-13 | 6.61 | 6.86 | 6.50 | 6.81 | 6.81 | qfq | 44,801,300 | 301,884,095 | -0.44% |
| 2025-10-10 | 6.61 | 6.98 | 6.60 | 6.84 | 6.84 | qfq | 69,422,474 | 473,154,589 | 3.48% |
| 2025-10-09 | 6.60 | 6.67 | 6.47 | 6.61 | 6.61 | qfq | 25,888,183 | 170,520,517 | 0.76% |
| 2025-09-30 | 6.66 | 6.66 | 6.52 | 6.56 | 6.56 | qfq | 22,349,237 | 146,971,996 | -0.15% |
| 2025-09-29 | 6.58 | 6.65 | 6.41 | 6.57 | 6.57 | qfq | 31,223,700 | 204,447,231 | 0.00% |
| 2025-09-26 | 6.83 | 6.85 | 6.54 | 6.57 | 6.57 | qfq | 51,802,690 | 343,079,141 | -4.09% |
| 2025-09-25 | 7.09 | 7.22 | 6.79 | 6.85 | 6.85 | qfq | 50,842,128 | 353,829,531 | -2.97% |
| 2025-09-24 | 7.04 | 7.17 | 6.94 | 7.06 | 7.06 | qfq | 36,734,195 | 259,249,093 | -0.28% |
| 2025-09-23 | 7.42 | 7.42 | 6.91 | 7.08 | 7.08 | qfq | 58,363,307 | 412,678,892 | -4.32% |
| 2025-09-22 | 7.45 | 7.71 | 7.33 | 7.40 | 7.40 | qfq | 37,925,191 | 283,671,219 | 0.54% |
| 2025-09-19 | 7.58 | 7.68 | 7.34 | 7.36 | 7.36 | qfq | 39,754,111 | 296,254,995 | -2.90% |
| 2025-09-18 | 7.40 | 7.93 | 7.37 | 7.58 | 7.58 | qfq | 79,546,458 | 608,108,245 | 2.43% |
| 2025-09-17 | 7.57 | 7.60 | 7.37 | 7.40 | 7.40 | qfq | 33,035,807 | 245,956,248 | -1.86% |
| 2025-09-16 | 7.48 | 7.57 | 7.34 | 7.54 | 7.54 | qfq | 33,549,470 | 250,715,236 | 0.40% |
| 2025-09-15 | 7.69 | 7.75 | 7.44 | 7.51 | 7.51 | qfq | 41,705,921 | 314,159,244 | -2.97% |
| 2025-09-12 | 7.77 | 7.85 | 7.64 | 7.74 | 7.74 | qfq | 44,070,143 | 340,985,187 | -0.13% |
| 2025-09-11 | 7.62 | 7.75 | 7.26 | 7.75 | 7.75 | qfq | 49,047,437 | 370,416,676 | 0.52% |
| 2025-09-10 | 7.73 | 7.93 | 7.50 | 7.71 | 7.71 | qfq | 42,826,250 | 329,817,001 | 0.00% |
| 2025-09-09 | 8.03 | 8.14 | 7.61 | 7.71 | 7.71 | qfq | 45,436,682 | 357,034,889 | -3.14% |
| 2025-09-08 | 7.95 | 8.19 | 7.82 | 7.96 | 7.96 | qfq | 38,459,469 | 307,170,192 | -0.50% |
| 2025-09-05 | 7.82 | 8.03 | 7.63 | 8.00 | 8.00 | qfq | 43,369,604 | 340,998,070 | 1.52% |
| 2025-09-04 | 8.20 | 8.28 | 7.70 | 7.88 | 7.88 | qfq | 60,778,104 | 486,367,736 | -4.02% |
| 2025-09-03 | 8.56 | 8.65 | 8.12 | 8.21 | 8.21 | qfq | 67,518,809 | 563,739,370 | -4.53% |
| 2025-09-02 | 9.21 | 9.26 | 8.44 | 8.60 | 8.60 | qfq | 102,748,342 | 897,189,371 | -6.62% |
| 2025-09-01 | 8.69 | 9.48 | 8.55 | 9.21 | 9.21 | qfq | 121,357,965 | 1,101,338,378 | 6.11% |
| 2025-08-29 | 8.88 | 8.98 | 8.58 | 8.68 | 8.68 | qfq | 87,491,671 | 768,164,115 | -1.48% |
| 2025-08-28 | 8.85 | 9.03 | 8.47 | 8.81 | 8.81 | qfq | 95,109,122 | 829,383,233 | 0.00% |
| 2025-08-27 | 9.44 | 9.57 | 8.80 | 8.81 | 8.81 | qfq | 134,102,183 | 1,234,702,662 | -6.77% |
| 2025-08-26 | 9.10 | 10.27 | 9.00 | 9.45 | 9.45 | qfq | 172,533,108 | 1,670,325,930 | 5.12% |
| 2025-08-25 | 8.33 | 9.18 | 8.22 | 8.99 | 8.99 | qfq | 133,945,332 | 1,186,178,262 | 7.28% |
| 2025-08-22 | 8.27 | 8.48 | 8.18 | 8.38 | 8.38 | qfq | 61,705,501 | 512,895,221 | 1.33% |
| 2025-08-21 | 8.55 | 8.70 | 8.23 | 8.27 | 8.27 | qfq | 76,574,331 | 644,036,142 | -3.61% |
| 2025-08-20 | 8.80 | 9.11 | 8.42 | 8.58 | 8.58 | qfq | 117,844,145 | 1,022,948,330 | -5.61% |
| 2025-08-19 | 8.50 | 9.88 | 8.42 | 9.09 | 9.09 | qfq | 202,350,859 | 1,846,609,852 | 5.82% |
| 2025-08-18 | 8.50 | 8.63 | 8.22 | 8.59 | 8.59 | qfq | 124,129,371 | 1,044,096,487 | 0.70% |
| 2025-08-15 | 8.46 | 8.60 | 8.23 | 8.53 | 8.53 | qfq | 120,438,652 | 1,012,846,847 | 0.83% |
| 2025-08-14 | 8.79 | 9.10 | 8.45 | 8.46 | 8.46 | qfq | 134,141,718 | 1,167,258,050 | -3.86% |
| 2025-08-13 | 8.67 | 8.97 | 8.32 | 8.80 | 8.80 | qfq | 172,328,824 | 1,498,136,848 | 2.68% |
| 2025-08-12 | 8.81 | 9.10 | 8.39 | 8.57 | 8.57 | qfq | 176,301,036 | 1,526,707,225 | -1.49% |
| 2025-08-11 | 7.32 | 8.70 | 7.32 | 8.70 | 8.70 | qfq | 181,512,108 | 1,457,692,449 | 20.00% |
| 2025-08-08 | 7.48 | 7.51 | 7.12 | 7.25 | 7.25 | qfq | 85,907,600 | 622,257,545 | -1.76% |
| 2025-08-07 | 7.42 | 7.72 | 7.21 | 7.38 | 7.38 | qfq | 129,366,576 | 956,156,369 | -2.25% |
| 2025-08-06 | 8.14 | 8.22 | 7.52 | 7.55 | 7.55 | qfq | 164,713,074 | 1,280,565,104 | -6.44% |
| 2025-08-05 | 8.37 | 8.88 | 7.88 | 8.07 | 8.07 | qfq | 183,780,660 | 1,536,054,826 | -1.59% |
| 2025-08-04 | 8.19 | 8.44 | 7.50 | 8.20 | 8.20 | qfq | 178,742,999 | 1,424,126,168 | 0.61% |
| 2025-08-01 | 8.44 | 8.47 | 7.92 | 8.15 | 8.15 | qfq | 185,517,392 | 1,514,846,636 | -5.45% |
| 2025-07-31 | 7.50 | 8.87 | 7.47 | 8.62 | 8.62 | qfq | 263,063,093 | 2,173,246,518 | 16.64% |
| 2025-07-30 | 7.45 | 7.76 | 7.07 | 7.39 | 7.39 | qfq | 212,157,278 | 1,566,218,192 | -3.90% |
| 2025-07-29 | 7.53 | 7.79 | 7.12 | 7.69 | 7.69 | qfq | 200,170,453 | 1,520,016,847 | 6.66% |
| 2025-07-28 | 6.92 | 7.75 | 6.91 | 7.21 | 7.21 | qfq | 228,921,898 | 1,686,514,616 | 2.56% |
| 2025-07-25 | 6.45 | 7.60 | 6.45 | 7.03 | 7.03 | qfq | 243,966,008 | 1,740,691,648 | 8.99% |
| 2025-07-24 | 6.18 | 6.74 | 5.80 | 6.45 | 6.45 | qfq | 236,912,754 | 1,477,182,241 | 9.51% |
| 2025-07-23 | 4.89 | 5.89 | 4.88 | 5.89 | 5.89 | qfq | 167,186,908 | 911,412,859 | 19.96% |
| 2025-07-22 | 4.95 | 5.00 | 4.89 | 4.91 | 4.91 | qfq | 33,567,400 | 165,302,392 | -0.81% |
| 2025-07-21 | 4.92 | 4.98 | 4.84 | 4.95 | 4.95 | qfq | 30,696,200 | 151,027,705 | 0.61% |
| 2025-07-18 | 4.96 | 4.99 | 4.85 | 4.92 | 4.92 | qfq | 35,431,200 | 173,628,801 | -1.20% |
| 2025-07-17 | 4.98 | 5.03 | 4.92 | 4.98 | 4.98 | qfq | 40,257,000 | 200,138,282 | 0.20% |
| 2025-07-16 | 4.72 | 5.00 | 4.72 | 4.97 | 4.97 | qfq | 53,654,110 | 263,059,230 | 4.19% |
| 2025-07-15 | 4.89 | 4.89 | 4.66 | 4.77 | 4.77 | qfq | 36,712,926 | 174,128,785 | -2.45% |
| 2025-07-14 | 4.68 | 4.92 | 4.68 | 4.89 | 4.89 | qfq | 46,139,551 | 221,211,588 | 4.04% |
| 2025-07-11 | 4.67 | 4.78 | 4.66 | 4.70 | 4.70 | qfq | 22,135,630 | 104,188,677 | 0.21% |
| 2025-07-10 | 4.62 | 4.74 | 4.60 | 4.69 | 4.69 | qfq | 24,995,400 | 117,071,696 | 1.30% |
| 2025-07-09 | 4.63 | 4.69 | 4.59 | 4.63 | 4.63 | qfq | 17,051,491 | 78,981,810 | -0.64% |
| 2025-07-08 | 4.61 | 4.74 | 4.59 | 4.66 | 4.66 | qfq | 22,155,000 | 103,542,412 | 1.30% |
| 2025-07-07 | 4.63 | 4.69 | 4.59 | 4.60 | 4.60 | qfq | 20,271,900 | 93,894,458 | -1.29% |
| 2025-07-04 | 4.72 | 4.73 | 4.63 | 4.66 | 4.66 | qfq | 27,350,900 | 127,808,903 | -0.64% |
| 2025-07-03 | 4.61 | 4.69 | 4.58 | 4.69 | 4.69 | qfq | 31,083,500 | 144,849,667 | 1.52% |
| 2025-07-02 | 4.58 | 4.71 | 4.55 | 4.62 | 4.62 | qfq | 44,575,300 | 206,745,029 | 0.43% |
| 2025-07-01 | 4.41 | 4.62 | 4.38 | 4.60 | 4.60 | qfq | 48,448,176 | 219,338,655 | 4.55% |
| 2025-06-30 | 4.40 | 4.42 | 4.35 | 4.40 | 4.40 | qfq | 17,756,726 | 78,073,759 | 0.00% |
| 2025-06-27 | 4.41 | 4.46 | 4.38 | 4.40 | 4.40 | qfq | 15,238,212 | 67,310,826 | 0.23% |
| 2025-06-26 | 4.46 | 4.47 | 4.39 | 4.39 | 4.39 | qfq | 20,935,158 | 92,648,459 | -1.79% |
| 2025-06-25 | 4.49 | 4.49 | 4.39 | 4.47 | 4.47 | qfq | 24,043,858 | 106,723,633 | -0.45% |
| 2025-06-24 | 4.42 | 4.52 | 4.40 | 4.49 | 4.49 | qfq | 23,253,057 | 104,129,303 | 1.81% |
| 2025-06-23 | 4.32 | 4.42 | 4.24 | 4.41 | 4.41 | qfq | 22,234,214 | 96,710,526 | 2.08% |
| 2025-06-20 | 4.37 | 4.41 | 4.31 | 4.32 | 4.32 | qfq | 17,732,199 | 77,053,531 | -0.23% |
| 2025-06-19 | 4.42 | 4.45 | 4.31 | 4.33 | 4.33 | qfq | 26,171,177 | 114,119,383 | -2.26% |
| 2025-06-18 | 4.53 | 4.57 | 4.42 | 4.43 | 4.43 | qfq | 38,668,507 | 172,842,285 | -3.90% |
| 2025-06-17 | 4.74 | 4.92 | 4.57 | 4.61 | 4.61 | qfq | 56,840,437 | 267,475,921 | -2.74% |
| 2025-06-16 | 4.67 | 4.78 | 4.57 | 4.74 | 4.74 | qfq | 43,075,000 | 201,684,907 | -0.21% |
| 2025-06-13 | 4.66 | 5.10 | 4.65 | 4.75 | 4.75 | qfq | 81,748,400 | 399,172,875 | 2.37% |
| 2025-06-12 | 4.61 | 4.69 | 4.57 | 4.64 | 4.64 | qfq | 36,232,527 | 167,335,861 | 0.65% |
| 2025-06-11 | 4.65 | 4.79 | 4.60 | 4.61 | 4.61 | qfq | 50,823,967 | 237,269,093 | -1.07% |
| 2025-06-10 | 4.52 | 4.82 | 4.52 | 4.66 | 4.66 | qfq | 75,355,627 | 351,898,861 | 2.64% |
| 2025-06-09 | 4.42 | 4.58 | 4.40 | 4.54 | 4.54 | qfq | 42,562,982 | 192,667,222 | 3.18% |
| 2025-06-06 | 4.42 | 4.55 | 4.36 | 4.40 | 4.40 | qfq | 29,073,010 | 128,401,629 | -1.57% |
| 2025-06-05 | 4.57 | 4.58 | 4.42 | 4.47 | 4.47 | qfq | 40,631,808 | 181,538,055 | -1.97% |
| 2025-06-04 | 4.65 | 4.66 | 4.52 | 4.56 | 4.56 | qfq | 52,219,800 | 238,228,788 | -2.36% |
| 2025-06-03 | 4.35 | 4.81 | 4.34 | 4.67 | 4.67 | qfq | 74,240,326 | 340,180,418 | 5.42% |
| 2025-05-30 | 4.51 | 4.75 | 4.42 | 4.43 | 4.43 | qfq | 70,692,906 | 321,978,915 | -1.12% |
| 2025-05-29 | 4.35 | 4.56 | 4.32 | 4.48 | 4.48 | qfq | 66,044,660 | 296,092,219 | 0.90% |
| 2025-05-28 | 4.30 | 4.51 | 4.23 | 4.44 | 4.44 | qfq | 72,435,772 | 315,183,054 | 0.91% |
| 2025-05-27 | 4.10 | 4.57 | 4.10 | 4.40 | 4.40 | qfq | 79,895,000 | 349,030,666 | 7.32% |
| 2025-05-26 | 4.24 | 4.26 | 4.07 | 4.10 | 4.10 | qfq | 40,353,800 | 166,257,963 | -3.98% |
| 2025-05-23 | 4.23 | 4.38 | 4.21 | 4.27 | 4.27 | qfq | 57,122,002 | 245,383,962 | 0.95% |
| 2025-05-22 | 4.18 | 4.40 | 4.08 | 4.23 | 4.23 | qfq | 63,437,673 | 270,740,758 | 2.17% |
| 2025-05-21 | 4.16 | 4.27 | 4.13 | 4.14 | 4.14 | qfq | 38,269,272 | 160,081,376 | -0.48% |
| 2025-05-20 | 3.98 | 4.35 | 3.98 | 4.16 | 4.16 | qfq | 55,262,541 | 228,718,573 | 4.79% |
| 2025-05-19 | 4.00 | 4.01 | 3.91 | 3.97 | 3.97 | qfq | 19,270,422 | 76,086,179 | -0.75% |
| 2025-05-16 | 3.91 | 4.03 | 3.89 | 4.00 | 4.00 | qfq | 25,113,200 | 99,439,913 | 2.30% |
| 2025-05-15 | 3.89 | 3.96 | 3.88 | 3.91 | 3.91 | qfq | 12,625,600 | 49,562,824 | -0.26% |
| 2025-05-14 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | qfq | 9,640,800 | 37,657,190 | 0.00% |
| 2025-05-13 | 3.91 | 3.94 | 3.90 | 3.92 | 3.92 | qfq | 10,827,500 | 42,412,082 | 0.51% |
| 2025-05-12 | 3.92 | 3.92 | 3.86 | 3.90 | 3.90 | qfq | 12,392,500 | 48,194,402 | 0.00% |
| 2025-05-09 | 3.95 | 3.95 | 3.89 | 3.90 | 3.90 | qfq | 8,553,900 | 33,475,767 | -1.02% |
| 2025-05-08 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | qfq | 11,625,100 | 45,694,709 | 0.51% |
| 2025-05-07 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | qfq | 14,985,197 | 58,594,479 | 1.03% |
| 2025-05-06 | 3.83 | 3.88 | 3.82 | 3.88 | 3.88 | qfq | 12,324,968 | 47,525,141 | 1.84% |
| 2025-04-30 | 3.79 | 3.82 | 3.79 | 3.81 | 3.81 | qfq | 10,224,800 | 38,932,379 | 0.26% |
| 2025-04-29 | 3.78 | 3.84 | 3.77 | 3.80 | 3.80 | qfq | 10,470,700 | 39,818,554 | -0.78% |
| 2025-04-28 | 3.94 | 3.95 | 3.83 | 3.83 | 3.83 | qfq | 15,850,671 | 61,224,122 | -3.53% |
| 2025-04-25 | 3.95 | 4.14 | 3.95 | 3.97 | 3.97 | qfq | 18,219,178 | 72,892,609 | 0.51% |
| 2025-04-24 | 3.95 | 4.08 | 3.93 | 3.95 | 3.95 | qfq | 30,491,700 | 121,915,072 | -2.23% |
| 2025-04-23 | 3.91 | 4.06 | 3.84 | 4.04 | 4.04 | qfq | 27,277,745 | 106,964,367 | 3.86% |
| 2025-04-22 | 3.84 | 3.89 | 3.82 | 3.89 | 3.89 | qfq | 16,628,202 | 64,204,812 | 0.52% |
| 2025-04-21 | 3.82 | 3.88 | 3.73 | 3.87 | 3.87 | qfq | 15,326,371 | 58,819,314 | 0.52% |
| 2025-04-18 | 3.82 | 3.90 | 3.82 | 3.85 | 3.85 | qfq | 10,121,515 | 39,014,556 | 0.00% |
| 2025-04-17 | 3.83 | 3.87 | 3.81 | 3.85 | 3.85 | qfq | 8,942,900 | 34,466,889 | -0.26% |
| 2025-04-16 | 3.91 | 3.92 | 3.78 | 3.86 | 3.86 | qfq | 16,729,500 | 64,382,217 | -1.53% |
| 2025-04-15 | 3.93 | 3.95 | 3.88 | 3.92 | 3.92 | qfq | 13,031,743 | 50,971,269 | -0.51% |
| 2025-04-14 | 3.87 | 3.99 | 3.87 | 3.94 | 3.94 | qfq | 23,887,200 | 93,898,832 | 2.34% |
| 2025-04-11 | 3.83 | 3.89 | 3.81 | 3.85 | 3.85 | qfq | 18,744,100 | 72,250,568 | -0.77% |
| 2025-04-10 | 3.88 | 3.95 | 3.85 | 3.88 | 3.88 | qfq | 28,341,100 | 110,416,826 | 1.04% |
| 2025-04-09 | 3.69 | 3.85 | 3.51 | 3.84 | 3.84 | qfq | 27,318,999 | 101,322,849 | 1.86% |
| 2025-04-08 | 3.70 | 3.81 | 3.66 | 3.77 | 3.77 | qfq | 26,896,605 | 100,846,193 | 3.86% |
| 2025-04-07 | 4.05 | 4.07 | 3.54 | 3.63 | 3.63 | qfq | 47,327,600 | 179,284,883 | -13.37% |
| 2025-04-03 | 4.06 | 4.21 | 4.05 | 4.19 | 4.19 | qfq | 31,986,654 | 133,270,990 | 2.20% |
| 2025-04-02 | 4.15 | 4.18 | 4.08 | 4.10 | 4.10 | qfq | 20,868,458 | 85,936,193 | -0.97% |
| 2025-04-01 | 4.00 | 4.20 | 4.00 | 4.14 | 4.14 | qfq | 43,117,596 | 178,818,498 | 3.76% |
| 2025-03-31 | 4.03 | 4.03 | 3.95 | 3.99 | 3.99 | qfq | 17,839,500 | 71,135,584 | -1.97% |
| 2025-03-28 | 4.11 | 4.17 | 4.06 | 4.07 | 4.07 | qfq | 22,387,504 | 91,866,535 | 0.00% |
| 2025-03-27 | 4.02 | 4.10 | 4.00 | 4.07 | 4.07 | qfq | 17,557,450 | 70,968,937 | 0.49% |
| 2025-03-26 | 4.02 | 4.13 | 3.99 | 4.05 | 4.05 | qfq | 18,996,000 | 77,147,900 | 0.25% |
| 2025-03-25 | 4.07 | 4.07 | 3.98 | 4.04 | 4.04 | qfq | 17,716,992 | 71,187,900 | -0.25% |
| 2025-03-24 | 4.17 | 4.19 | 4.00 | 4.05 | 4.05 | qfq | 37,634,194 | 153,226,505 | -4.03% |
| 2025-03-21 | 4.32 | 4.52 | 4.22 | 4.22 | 4.22 | qfq | 57,153,066 | 246,930,162 | 0.00% |
| 2025-03-20 | 4.28 | 4.36 | 4.20 | 4.22 | 4.22 | qfq | 37,869,363 | 161,155,274 | -2.09% |
| 2025-03-19 | 4.10 | 4.33 | 4.07 | 4.31 | 4.31 | qfq | 66,361,019 | 280,388,800 | 5.12% |
| 2025-03-18 | 4.10 | 4.14 | 4.06 | 4.10 | 4.10 | qfq | 19,182,906 | 78,684,075 | 0.24% |
| 2025-03-17 | 4.10 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 15,260,402 | 62,324,321 | 0.00% |
| 2025-03-14 | 4.02 | 4.09 | 4.00 | 4.09 | 4.09 | qfq | 25,682,000 | 103,996,240 | 1.74% |
| 2025-03-13 | 4.02 | 4.05 | 3.97 | 4.02 | 4.02 | qfq | 18,380,802 | 73,553,973 | -0.50% |
| 2025-03-12 | 4.07 | 4.08 | 4.03 | 4.04 | 4.04 | qfq | 15,322,600 | 62,011,896 | -0.74% |
| 2025-03-11 | 4.02 | 4.07 | 3.98 | 4.07 | 4.07 | qfq | 16,429,043 | 66,197,168 | 0.25% |
| 2025-03-10 | 3.99 | 4.09 | 3.99 | 4.06 | 4.06 | qfq | 19,908,500 | 80,641,386 | 1.75% |
| 2025-03-07 | 4.05 | 4.06 | 3.96 | 3.99 | 3.99 | qfq | 21,187,200 | 84,877,688 | -1.72% |
| 2025-03-06 | 4.06 | 4.07 | 4.01 | 4.06 | 4.06 | qfq | 18,360,300 | 74,290,858 | 0.25% |
| 2025-03-05 | 4.09 | 4.11 | 4.00 | 4.05 | 4.05 | qfq | 19,314,404 | 77,806,418 | -1.46% |
| 2025-03-04 | 4.09 | 4.11 | 4.05 | 4.11 | 4.11 | qfq | 16,549,204 | 67,511,004 | 0.24% |
| 2025-03-03 | 4.20 | 4.22 | 4.08 | 4.10 | 4.10 | qfq | 20,863,543 | 86,660,928 | -1.20% |
| 2025-02-28 | 4.24 | 4.29 | 4.14 | 4.15 | 4.15 | qfq | 26,671,604 | 111,894,225 | -2.81% |
| 2025-02-27 | 4.24 | 4.35 | 4.21 | 4.27 | 4.27 | qfq | 37,308,002 | 159,141,591 | 0.71% |
| 2025-02-26 | 4.06 | 4.32 | 3.99 | 4.24 | 4.24 | qfq | 55,822,704 | 232,979,168 | 6.00% |
| 2025-02-25 | 4.00 | 4.09 | 3.96 | 4.00 | 4.00 | qfq | 21,245,504 | 85,741,731 | -0.50% |
| 2025-02-24 | 3.99 | 4.04 | 3.95 | 4.02 | 4.02 | qfq | 23,091,751 | 92,363,558 | 1.01% |
| 2025-02-21 | 4.01 | 4.06 | 3.93 | 3.98 | 3.98 | qfq | 20,576,000 | 81,727,862 | -1.24% |
| 2025-02-20 | 3.96 | 4.08 | 3.96 | 4.03 | 4.03 | qfq | 22,157,072 | 89,339,822 | 2.28% |
| 2025-02-19 | 3.99 | 3.99 | 3.91 | 3.94 | 3.94 | qfq | 18,406,600 | 72,544,690 | -0.25% |
| 2025-02-18 | 4.08 | 4.10 | 3.94 | 3.95 | 3.95 | qfq | 24,342,900 | 97,726,229 | -3.66% |
| 2025-02-17 | 4.08 | 4.14 | 4.06 | 4.10 | 4.10 | qfq | 26,682,594 | 109,506,755 | 0.74% |
| 2025-02-14 | 4.06 | 4.15 | 4.04 | 4.07 | 4.07 | qfq | 24,655,700 | 100,756,209 | 0.25% |
| 2025-02-13 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | qfq | 18,190,402 | 74,017,785 | -0.25% |
| 2025-02-12 | 4.10 | 4.11 | 4.02 | 4.07 | 4.07 | qfq | 19,914,741 | 80,826,534 | -0.25% |
| 2025-02-11 | 4.17 | 4.18 | 4.05 | 4.08 | 4.08 | qfq | 23,460,394 | 95,601,330 | -2.16% |
| 2025-02-10 | 4.06 | 4.18 | 4.06 | 4.17 | 4.17 | qfq | 32,476,900 | 134,108,294 | 2.71% |
| 2025-02-07 | 3.91 | 4.09 | 3.90 | 4.06 | 4.06 | qfq | 40,681,616 | 164,279,990 | 4.10% |
| 2025-02-06 | 3.90 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 23,957,716 | 92,966,773 | 0.00% |
| 2025-02-05 | 3.84 | 3.91 | 3.80 | 3.90 | 3.90 | qfq | 27,193,970 | 105,321,274 | 3.17% |
| 2025-01-27 | 3.86 | 3.94 | 3.78 | 3.78 | 3.78 | qfq | 23,858,404 | 91,859,385 | -0.53% |
| 2025-01-24 | 3.80 | 3.81 | 3.73 | 3.80 | 3.80 | qfq | 26,103,672 | 98,561,446 | 0.00% |
| 2025-01-23 | 3.80 | 3.93 | 3.80 | 3.80 | 3.80 | qfq | 38,418,824 | 148,344,514 | 0.80% |
| 2025-01-22 | 3.82 | 3.82 | 3.75 | 3.77 | 3.77 | qfq | 19,602,942 | 74,091,854 | -1.31% |
| 2025-01-21 | 3.86 | 3.88 | 3.73 | 3.82 | 3.82 | qfq | 39,269,500 | 148,734,292 | -1.80% |
| 2025-01-20 | 3.70 | 3.95 | 3.70 | 3.89 | 3.89 | qfq | 76,803,200 | 296,543,957 | -11.39% |
| 2025-01-17 | 4.38 | 4.41 | 4.32 | 4.39 | 4.39 | qfq | 20,885,532 | 91,157,281 | -0.23% |
| 2025-01-16 | 4.39 | 4.51 | 4.37 | 4.40 | 4.40 | qfq | 32,706,116 | 145,082,039 | 0.00% |
| 2025-01-15 | 4.45 | 4.48 | 4.34 | 4.40 | 4.40 | qfq | 35,184,616 | 154,573,525 | -2.00% |
| 2025-01-14 | 4.34 | 4.49 | 4.28 | 4.49 | 4.49 | qfq | 38,604,032 | 170,115,929 | 3.70% |
| 2025-01-13 | 4.23 | 4.45 | 4.10 | 4.33 | 4.33 | qfq | 38,321,700 | 162,968,263 | 0.70% |
| 2025-01-10 | 4.65 | 4.67 | 4.30 | 4.30 | 4.30 | qfq | 57,197,731 | 255,316,121 | -8.12% |
| 2025-01-09 | 4.79 | 4.86 | 4.68 | 4.68 | 4.68 | qfq | 69,740,877 | 329,737,083 | -5.07% |
| 2025-01-08 | 4.87 | 5.22 | 4.84 | 4.93 | 4.93 | qfq | 107,539,891 | 538,184,568 | 1.23% |
| 2025-01-07 | 4.97 | 5.10 | 4.71 | 4.87 | 4.87 | qfq | 97,419,133 | 471,361,216 | -2.40% |
| 2025-01-06 | 4.15 | 4.99 | 4.15 | 4.99 | 4.99 | qfq | 112,785,080 | 533,259,887 | 19.95% |
| 2025-01-03 | 4.26 | 4.33 | 4.14 | 4.16 | 4.16 | qfq | 19,223,500 | 81,442,901 | -2.35% |
| 2025-01-02 | 4.36 | 4.40 | 4.20 | 4.26 | 4.26 | qfq | 15,064,000 | 65,027,155 | -1.39% |
| 2024-12-31 | 4.44 | 4.49 | 4.30 | 4.32 | 4.32 | qfq | 15,430,907 | 68,027,465 | -2.70% |
| 2024-12-30 | 4.50 | 4.51 | 4.41 | 4.44 | 4.44 | qfq | 12,167,700 | 53,970,901 | -1.33% |
| 2024-12-27 | 4.44 | 4.54 | 4.39 | 4.50 | 4.50 | qfq | 13,922,808 | 62,585,453 | 1.58% |
| 2024-12-26 | 4.47 | 4.47 | 4.41 | 4.43 | 4.43 | qfq | 11,728,700 | 52,110,782 | -0.45% |
| 2024-12-25 | 4.56 | 4.60 | 4.40 | 4.45 | 4.45 | qfq | 16,283,500 | 72,596,318 | -2.20% |
| 2024-12-24 | 4.57 | 4.61 | 4.48 | 4.55 | 4.55 | qfq | 15,721,297 | 71,446,140 | 0.00% |
| 2024-12-23 | 4.83 | 4.83 | 4.53 | 4.55 | 4.55 | qfq | 22,180,686 | 102,932,683 | -5.41% |
| 2024-12-20 | 4.77 | 4.84 | 4.74 | 4.81 | 4.81 | qfq | 15,091,100 | 72,396,439 | 0.84% |
| 2024-12-19 | 4.76 | 4.82 | 4.67 | 4.77 | 4.77 | qfq | 17,585,786 | 83,286,493 | -0.42% |
| 2024-12-18 | 4.81 | 4.85 | 4.75 | 4.79 | 4.79 | qfq | 17,282,486 | 83,043,470 | -0.42% |
| 2024-12-17 | 5.01 | 5.01 | 4.79 | 4.81 | 4.81 | qfq | 24,304,390 | 118,419,390 | -3.99% |
| 2024-12-16 | 5.04 | 5.15 | 4.99 | 5.01 | 5.01 | qfq | 19,693,829 | 99,796,396 | -0.99% |
| 2024-12-13 | 5.22 | 5.23 | 5.05 | 5.06 | 5.06 | qfq | 25,669,700 | 131,374,796 | -3.25% |
| 2024-12-12 | 5.13 | 5.25 | 5.12 | 5.23 | 5.23 | qfq | 31,072,500 | 161,629,675 | 1.55% |
| 2024-12-11 | 5.06 | 5.17 | 5.05 | 5.15 | 5.15 | qfq | 19,559,000 | 100,370,053 | 1.18% |
| 2024-12-10 | 5.26 | 5.31 | 5.08 | 5.09 | 5.09 | qfq | 31,289,383 | 162,267,873 | -1.36% |
| 2024-12-09 | 5.19 | 5.27 | 5.11 | 5.16 | 5.16 | qfq | 30,265,400 | 157,541,659 | 0.19% |
| 2024-12-06 | 5.04 | 5.18 | 5.00 | 5.15 | 5.15 | qfq | 28,731,800 | 146,859,145 | 1.78% |
| 2024-12-05 | 5.02 | 5.07 | 5.00 | 5.06 | 5.06 | qfq | 18,287,600 | 92,157,289 | 0.40% |
| 2024-12-04 | 5.15 | 5.15 | 5.00 | 5.04 | 5.04 | qfq | 22,533,000 | 114,432,985 | -2.33% |
| 2024-12-03 | 5.21 | 5.21 | 5.09 | 5.16 | 5.16 | qfq | 24,917,400 | 128,005,142 | -0.19% |
| 2024-12-02 | 5.04 | 5.20 | 5.01 | 5.17 | 5.17 | qfq | 33,569,342 | 172,793,627 | 3.19% |
| 2024-11-29 | 5.02 | 5.05 | 4.93 | 5.01 | 5.01 | qfq | 24,179,100 | 120,948,646 | 0.00% |
| 2024-11-28 | 4.92 | 5.05 | 4.92 | 5.01 | 5.01 | qfq | 26,520,800 | 132,653,343 | 1.42% |
| 2024-11-27 | 4.86 | 4.94 | 4.70 | 4.94 | 4.94 | qfq | 20,326,930 | 97,842,481 | 1.44% |
| 2024-11-26 | 4.87 | 4.99 | 4.85 | 4.87 | 4.87 | qfq | 20,070,300 | 98,748,763 | 0.00% |
| 2024-11-25 | 4.77 | 4.88 | 4.75 | 4.87 | 4.87 | qfq | 20,071,209 | 96,944,805 | 1.67% |
| 2024-11-22 | 5.00 | 5.01 | 4.77 | 4.79 | 4.79 | qfq | 26,096,845 | 127,878,005 | -4.20% |
| 2024-11-21 | 5.04 | 5.06 | 4.93 | 5.00 | 5.00 | qfq | 25,214,599 | 125,705,699 | -0.79% |
| 2024-11-20 | 4.95 | 5.08 | 4.92 | 5.04 | 5.04 | qfq | 29,814,630 | 149,836,840 | 1.41% |
| 2024-11-19 | 4.91 | 4.98 | 4.80 | 4.97 | 4.97 | qfq | 32,052,030 | 157,056,303 | 0.61% |
| 2024-11-18 | 4.99 | 5.11 | 4.88 | 4.94 | 4.94 | qfq | 36,952,075 | 184,627,931 | 0.61% |
| 2024-11-15 | 5.00 | 5.11 | 4.91 | 4.91 | 4.91 | qfq | 26,924,957 | 135,107,775 | -2.58% |
| 2024-11-14 | 5.23 | 5.25 | 5.03 | 5.04 | 5.04 | qfq | 38,361,900 | 196,336,559 | -4.18% |
| 2024-11-13 | 5.33 | 5.47 | 5.19 | 5.26 | 5.26 | qfq | 57,049,300 | 302,965,628 | -1.68% |
| 2024-11-12 | 5.25 | 5.58 | 5.23 | 5.35 | 5.35 | qfq | 82,661,152 | 446,747,957 | 1.90% |
| 2024-11-11 | 5.17 | 5.25 | 5.05 | 5.25 | 5.25 | qfq | 49,908,004 | 256,783,607 | 1.16% |
| 2024-11-08 | 5.36 | 5.44 | 5.17 | 5.19 | 5.19 | qfq | 73,406,130 | 387,760,342 | -0.57% |
| 2024-11-07 | 4.90 | 5.29 | 4.88 | 5.22 | 5.22 | qfq | 86,443,266 | 444,367,160 | 5.45% |
| 2024-11-06 | 4.95 | 5.03 | 4.88 | 4.95 | 4.95 | qfq | 49,834,278 | 247,306,894 | 0.00% |
| 2024-11-05 | 4.86 | 4.99 | 4.77 | 4.95 | 4.95 | qfq | 56,991,155 | 279,470,869 | 1.02% |
| 2024-11-04 | 4.86 | 4.99 | 4.85 | 4.90 | 4.90 | qfq | 43,854,795 | 215,207,550 | 1.24% |
| 2024-11-01 | 4.81 | 4.91 | 4.63 | 4.84 | 4.84 | qfq | 57,617,400 | 277,062,861 | 0.62% |
| 2024-10-31 | 4.78 | 4.85 | 4.75 | 4.81 | 4.81 | qfq | 36,996,794 | 177,878,310 | 0.63% |
| 2024-10-30 | 4.83 | 4.89 | 4.72 | 4.78 | 4.78 | qfq | 49,498,794 | 237,510,146 | -3.24% |
| 2024-10-29 | 5.20 | 5.23 | 4.88 | 4.94 | 4.94 | qfq | 75,926,371 | 379,230,573 | -5.73% |
| 2024-10-28 | 4.92 | 5.33 | 4.81 | 5.24 | 5.24 | qfq | 94,031,145 | 479,013,349 | 8.26% |
| 2024-10-25 | 4.72 | 4.90 | 4.62 | 4.84 | 4.84 | qfq | 77,125,979 | 368,692,615 | 3.20% |
| 2024-10-24 | 4.60 | 4.88 | 4.56 | 4.69 | 4.69 | qfq | 85,357,800 | 404,124,052 | 5.39% |
| 2024-10-23 | 4.47 | 4.49 | 4.38 | 4.45 | 4.45 | qfq | 36,316,778 | 161,031,784 | -0.89% |
| 2024-10-22 | 4.35 | 4.53 | 4.31 | 4.49 | 4.49 | qfq | 47,163,123 | 209,820,185 | 3.94% |
| 2024-10-21 | 4.26 | 4.34 | 4.21 | 4.32 | 4.32 | qfq | 37,086,245 | 158,883,898 | 1.89% |
| 2024-10-18 | 4.11 | 4.33 | 4.10 | 4.24 | 4.24 | qfq | 35,453,693 | 148,860,877 | 2.66% |
| 2024-10-17 | 4.22 | 4.25 | 4.11 | 4.13 | 4.13 | qfq | 23,234,349 | 97,204,892 | -1.43% |
| 2024-10-16 | 4.15 | 4.23 | 4.11 | 4.19 | 4.19 | qfq | 21,018,200 | 87,779,794 | -0.48% |
| 2024-10-15 | 4.26 | 4.34 | 4.20 | 4.21 | 4.21 | qfq | 29,038,600 | 123,974,915 | -1.86% |
| 2024-10-14 | 4.26 | 4.30 | 4.12 | 4.29 | 4.29 | qfq | 28,522,648 | 120,514,540 | 1.66% |
| 2024-10-11 | 4.44 | 4.44 | 4.15 | 4.22 | 4.22 | qfq | 32,726,948 | 140,021,272 | -5.38% |
| 2024-10-10 | 4.39 | 4.64 | 4.39 | 4.46 | 4.46 | qfq | 39,983,109 | 180,891,625 | 1.59% |
| 2024-10-09 | 4.90 | 4.90 | 4.39 | 4.39 | 4.39 | qfq | 69,258,064 | 321,242,086 | -13.75% |
| 2024-10-08 | 5.38 | 5.38 | 4.58 | 5.09 | 5.09 | qfq | 102,237,211 | 508,641,760 | 13.36% |
| 2024-09-30 | 4.07 | 4.55 | 4.00 | 4.49 | 4.49 | qfq | 77,636,440 | 332,716,226 | 15.72% |
| 2024-09-27 | 3.69 | 3.95 | 3.66 | 3.88 | 3.88 | qfq | 45,466,260 | 173,191,179 | 7.18% |
| 2024-09-26 | 3.49 | 3.62 | 3.45 | 3.62 | 3.62 | qfq | 28,830,300 | 102,026,270 | 4.02% |
| 2024-09-25 | 3.45 | 3.61 | 3.44 | 3.48 | 3.48 | qfq | 35,248,213 | 124,503,963 | 2.05% |
| 2024-09-24 | 3.30 | 3.41 | 3.28 | 3.41 | 3.41 | qfq | 23,713,800 | 79,575,290 | 4.60% |
| 2024-09-23 | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | qfq | 11,519,000 | 37,549,677 | 0.62% |
| 2024-09-20 | 3.31 | 3.31 | 3.21 | 3.24 | 3.24 | qfq | 14,419,700 | 46,775,584 | -2.11% |
| 2024-09-19 | 3.20 | 3.32 | 3.19 | 3.31 | 3.31 | qfq | 19,715,200 | 64,549,577 | 3.44% |
| 2024-09-18 | 3.37 | 3.38 | 3.13 | 3.20 | 3.20 | qfq | 27,728,367 | 88,773,190 | -4.48% |
| 2024-09-13 | 3.37 | 3.40 | 3.29 | 3.35 | 3.35 | qfq | 15,014,300 | 50,359,455 | -0.59% |
| 2024-09-12 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | qfq | 20,870,800 | 70,760,597 | -0.88% |
| 2024-09-11 | 3.51 | 3.51 | 3.37 | 3.40 | 3.40 | qfq | 26,272,191 | 89,824,962 | -4.49% |
| 2024-09-10 | 3.83 | 3.83 | 3.47 | 3.56 | 3.56 | qfq | 51,045,658 | 183,020,122 | -9.64% |
| 2024-09-09 | 3.88 | 3.98 | 3.87 | 3.94 | 3.94 | qfq | 10,769,000 | 42,292,330 | 1.03% |
| 2024-09-06 | 3.99 | 4.02 | 3.90 | 3.90 | 3.90 | qfq | 11,192,700 | 44,185,497 | -2.50% |
| 2024-09-05 | 3.97 | 4.02 | 3.97 | 4.00 | 4.00 | qfq | 8,408,700 | 33,612,749 | 0.76% |
| 2024-09-04 | 4.00 | 4.06 | 3.97 | 3.97 | 3.97 | qfq | 9,488,600 | 37,987,085 | -1.24% |
| 2024-09-03 | 4.03 | 4.08 | 3.99 | 4.02 | 4.02 | qfq | 9,936,400 | 40,035,023 | -0.25% |
| 2024-09-02 | 4.08 | 4.13 | 4.02 | 4.03 | 4.03 | qfq | 12,419,000 | 50,552,917 | -1.71% |
| 2024-08-30 | 4.03 | 4.15 | 4.02 | 4.10 | 4.10 | qfq | 17,054,625 | 69,843,420 | 1.23% |
| 2024-08-29 | 3.99 | 4.08 | 3.96 | 4.05 | 4.05 | qfq | 13,737,900 | 55,398,165 | 0.75% |
| 2024-08-28 | 4.02 | 4.04 | 3.92 | 4.02 | 4.02 | qfq | 14,046,127 | 56,091,033 | -0.99% |
| 2024-08-27 | 3.95 | 4.10 | 3.94 | 4.06 | 4.06 | qfq | 24,137,193 | 97,540,975 | 2.01% |
| 2024-08-26 | 3.94 | 4.00 | 3.92 | 3.98 | 3.98 | qfq | 11,260,740 | 44,706,060 | 1.02% |
| 2024-08-23 | 3.95 | 4.02 | 3.91 | 3.94 | 3.94 | qfq | 11,260,794 | 44,445,652 | -0.51% |
| 2024-08-22 | 4.06 | 4.07 | 3.95 | 3.96 | 3.96 | qfq | 14,053,300 | 56,167,234 | -2.46% |
| 2024-08-21 | 4.09 | 4.09 | 4.02 | 4.06 | 4.06 | qfq | 12,061,496 | 48,877,142 | -0.98% |
| 2024-08-20 | 4.20 | 4.21 | 4.07 | 4.10 | 4.10 | qfq | 18,184,694 | 74,931,013 | -2.15% |
| 2024-08-19 | 4.26 | 4.28 | 4.17 | 4.19 | 4.19 | qfq | 21,762,958 | 91,476,532 | -2.56% |
| 2024-08-16 | 4.20 | 4.35 | 4.14 | 4.30 | 4.30 | qfq | 35,518,575 | 151,438,562 | 2.38% |
| 2024-08-15 | 4.20 | 4.31 | 4.18 | 4.20 | 4.20 | qfq | 22,779,716 | 96,037,359 | 0.24% |
| 2024-08-14 | 4.29 | 4.31 | 4.17 | 4.19 | 4.19 | qfq | 28,415,612 | 119,584,677 | -3.68% |
| 2024-08-13 | 4.43 | 4.44 | 4.24 | 4.35 | 4.35 | qfq | 41,854,100 | 180,702,771 | -3.12% |
| 2024-08-12 | 4.33 | 4.68 | 4.30 | 4.49 | 4.49 | qfq | 65,926,048 | 296,691,888 | 3.22% |
| 2024-08-09 | 4.50 | 4.66 | 4.33 | 4.35 | 4.35 | qfq | 66,791,436 | 295,865,729 | -5.43% |
| 2024-08-08 | 4.25 | 4.90 | 4.25 | 4.60 | 4.60 | qfq | 99,815,168 | 454,452,029 | 9.79% |
| 2024-08-07 | 4.23 | 4.26 | 4.15 | 4.19 | 4.19 | qfq | 25,090,100 | 105,270,002 | -1.41% |
| 2024-08-06 | 4.09 | 4.26 | 4.04 | 4.25 | 4.25 | qfq | 39,310,342 | 164,105,767 | 4.17% |
| 2024-08-05 | 4.16 | 4.31 | 4.06 | 4.08 | 4.08 | qfq | 45,127,800 | 188,608,126 | -2.86% |
| 2024-08-02 | 4.10 | 4.44 | 4.07 | 4.20 | 4.20 | qfq | 67,262,395 | 288,550,358 | 3.19% |
| 2024-08-01 | 4.03 | 4.15 | 4.02 | 4.07 | 4.07 | qfq | 21,967,600 | 89,744,407 | 0.99% |
| 2024-07-31 | 3.95 | 4.06 | 3.90 | 4.03 | 4.03 | qfq | 19,617,097 | 78,544,338 | 2.28% |
| 2024-07-30 | 3.85 | 3.95 | 3.83 | 3.94 | 3.94 | qfq | 12,532,379 | 48,894,925 | 2.34% |
| 2024-07-29 | 3.87 | 3.87 | 3.80 | 3.85 | 3.85 | qfq | 7,448,856 | 28,631,552 | 0.00% |
| 2024-07-26 | 3.81 | 3.86 | 3.81 | 3.85 | 3.85 | qfq | 9,778,456 | 37,556,273 | 1.58% |
| 2024-07-25 | 3.78 | 3.82 | 3.74 | 3.79 | 3.79 | qfq | 9,893,130 | 37,381,686 | 0.00% |
| 2024-07-24 | 3.86 | 3.89 | 3.78 | 3.79 | 3.79 | qfq | 14,628,048 | 55,789,356 | -2.32% |
| 2024-07-23 | 3.97 | 4.03 | 3.88 | 3.88 | 3.88 | qfq | 13,480,218 | 53,256,466 | -3.00% |
| 2024-07-22 | 3.96 | 4.01 | 3.92 | 4.00 | 4.00 | qfq | 12,208,842 | 48,505,604 | 0.25% |
| 2024-07-19 | 3.97 | 4.01 | 3.93 | 3.99 | 3.99 | qfq | 15,210,773 | 60,428,010 | -0.50% |
| 2024-07-18 | 4.03 | 4.05 | 3.95 | 4.01 | 4.01 | qfq | 24,350,183 | 97,165,761 | -1.96% |
| 2024-07-17 | 3.90 | 4.20 | 3.87 | 4.09 | 4.09 | qfq | 35,636,077 | 144,180,556 | 5.41% |
| 2024-07-16 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | qfq | 8,329,410 | 32,182,893 | 0.00% |
| 2024-07-15 | 3.95 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 10,029,200 | 39,023,048 | -1.77% |
| 2024-07-12 | 3.98 | 4.02 | 3.95 | 3.95 | 3.95 | qfq | 12,639,249 | 50,281,682 | -0.25% |
| 2024-07-11 | 3.88 | 3.99 | 3.86 | 3.96 | 3.96 | qfq | 19,510,977 | 77,091,263 | 3.94% |
| 2024-07-10 | 3.83 | 3.88 | 3.77 | 3.81 | 3.81 | qfq | 12,324,404 | 47,153,269 | -0.78% |
| 2024-07-09 | 3.85 | 3.87 | 3.71 | 3.84 | 3.84 | qfq | 18,958,926 | 71,924,455 | -0.26% |
| 2024-07-08 | 3.98 | 3.99 | 3.83 | 3.85 | 3.85 | qfq | 19,555,722 | 76,046,009 | -3.51% |
| 2024-07-05 | 3.80 | 4.01 | 3.74 | 3.99 | 3.99 | qfq | 24,479,230 | 95,789,195 | 5.28% |
| 2024-07-04 | 3.92 | 3.95 | 3.76 | 3.79 | 3.79 | qfq | 17,504,499 | 67,105,747 | -4.05% |
| 2024-07-03 | 4.00 | 4.10 | 3.94 | 3.95 | 3.95 | qfq | 19,852,738 | 79,920,600 | -0.75% |
| 2024-07-02 | 3.98 | 4.02 | 3.91 | 3.98 | 3.98 | qfq | 23,093,230 | 91,644,631 | -1.00% |
| 2024-07-01 | 3.80 | 4.03 | 3.78 | 4.02 | 4.02 | qfq | 24,553,545 | 96,441,334 | 5.24% |
| 2024-06-28 | 3.81 | 3.90 | 3.78 | 3.82 | 3.82 | qfq | 13,460,600 | 51,823,303 | 0.53% |
| 2024-06-27 | 3.85 | 3.88 | 3.79 | 3.80 | 3.80 | qfq | 10,452,600 | 40,021,382 | -1.81% |
| 2024-06-26 | 3.72 | 3.87 | 3.71 | 3.87 | 3.87 | qfq | 12,724,500 | 48,182,472 | 3.20% |
| 2024-06-25 | 3.72 | 3.78 | 3.70 | 3.75 | 3.75 | qfq | 12,582,351 | 47,114,549 | 0.81% |
| 2024-06-24 | 3.90 | 3.90 | 3.72 | 3.72 | 3.72 | qfq | 19,198,510 | 72,403,219 | -5.10% |
| 2024-06-21 | 3.90 | 3.97 | 3.83 | 3.92 | 3.92 | qfq | 13,052,600 | 51,010,056 | 0.51% |
| 2024-06-20 | 3.93 | 4.04 | 3.89 | 3.90 | 3.90 | qfq | 20,950,700 | 82,841,210 | -0.76% |
| 2024-06-19 | 3.95 | 3.99 | 3.92 | 3.93 | 3.93 | qfq | 15,496,760 | 61,166,223 | -0.25% |
| 2024-06-18 | 3.97 | 3.99 | 3.90 | 3.94 | 3.94 | qfq | 22,037,454 | 86,609,260 | -0.25% |
| 2024-06-17 | 4.04 | 4.05 | 3.90 | 3.95 | 3.95 | qfq | 21,570,758 | 85,290,151 | -2.23% |
| 2024-06-14 | 4.07 | 4.10 | 4.00 | 4.04 | 4.04 | qfq | 19,393,102 | 78,397,147 | -0.98% |
| 2024-06-13 | 4.17 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 15,713,060 | 64,515,189 | -2.39% |
| 2024-06-12 | 4.16 | 4.23 | 4.14 | 4.18 | 4.18 | qfq | 16,141,996 | 67,519,164 | 0.72% |
| 2024-06-11 | 4.15 | 4.17 | 4.06 | 4.15 | 4.15 | qfq | 13,268,500 | 54,683,515 | 0.00% |
| 2024-06-07 | 4.13 | 4.18 | 4.06 | 4.15 | 4.15 | qfq | 15,726,596 | 64,830,289 | 1.97% |
| 2024-06-06 | 4.24 | 4.27 | 4.03 | 4.07 | 4.07 | qfq | 19,656,600 | 80,870,411 | -4.01% |
| 2024-06-05 | 4.31 | 4.33 | 4.23 | 4.24 | 4.24 | qfq | 15,261,800 | 65,386,073 | -1.62% |
| 2024-06-04 | 4.28 | 4.32 | 4.23 | 4.31 | 4.31 | qfq | 15,879,796 | 68,004,319 | 1.17% |
| 2024-06-03 | 4.45 | 4.45 | 4.24 | 4.26 | 4.26 | qfq | 21,953,057 | 94,495,668 | -4.05% |
| 2024-05-31 | 4.45 | 4.50 | 4.43 | 4.44 | 4.44 | qfq | 10,162,243 | 45,272,355 | 0.23% |
| 2024-05-30 | 4.46 | 4.48 | 4.40 | 4.43 | 4.43 | qfq | 9,749,800 | 43,183,718 | -0.89% |
| 2024-05-29 | 4.45 | 4.51 | 4.43 | 4.47 | 4.47 | qfq | 11,489,900 | 51,407,711 | 0.90% |
| 2024-05-28 | 4.54 | 4.54 | 4.42 | 4.43 | 4.43 | qfq | 11,728,800 | 52,361,786 | -2.21% |
| 2024-05-27 | 4.49 | 4.54 | 4.46 | 4.53 | 4.53 | qfq | 11,835,300 | 53,255,478 | 0.89% |
| 2024-05-24 | 4.53 | 4.60 | 4.49 | 4.49 | 4.49 | qfq | 13,362,200 | 60,604,850 | -0.88% |
| 2024-05-23 | 4.61 | 4.66 | 4.52 | 4.53 | 4.53 | qfq | 16,997,800 | 77,627,811 | -2.79% |
| 2024-05-22 | 4.68 | 4.72 | 4.61 | 4.66 | 4.66 | qfq | 21,647,139 | 100,835,523 | 0.00% |
| 2024-05-21 | 4.60 | 4.69 | 4.32 | 4.66 | 4.66 | qfq | 50,947,269 | 233,689,416 | -5.48% |
| 2024-05-20 | 4.95 | 5.01 | 4.91 | 4.93 | 4.93 | qfq | 22,460,900 | 111,030,085 | 0.00% |
| 2024-05-17 | 4.93 | 4.98 | 4.85 | 4.93 | 4.93 | qfq | 25,703,900 | 126,106,825 | -0.80% |
| 2024-05-16 | 5.02 | 5.10 | 4.92 | 4.97 | 4.97 | qfq | 27,782,800 | 139,057,540 | -1.00% |
| 2024-05-15 | 5.03 | 5.12 | 4.90 | 5.02 | 5.02 | qfq | 39,532,834 | 198,579,155 | -2.33% |
| 2024-05-14 | 5.07 | 5.46 | 5.04 | 5.14 | 5.14 | qfq | 73,572,353 | 386,406,851 | -0.19% |
| 2024-05-13 | 5.15 | 5.28 | 5.08 | 5.15 | 5.15 | qfq | 36,278,274 | 187,142,132 | -1.15% |
| 2024-05-10 | 5.24 | 5.24 | 5.10 | 5.21 | 5.21 | qfq | 38,924,164 | 201,455,756 | -0.38% |
| 2024-05-09 | 5.02 | 5.27 | 4.98 | 5.23 | 5.23 | qfq | 53,217,874 | 274,647,075 | 3.36% |
| 2024-05-08 | 4.97 | 5.12 | 4.93 | 5.06 | 5.06 | qfq | 46,932,765 | 236,439,437 | 1.00% |
| 2024-05-07 | 5.05 | 5.09 | 4.85 | 5.01 | 5.01 | qfq | 49,242,453 | 243,671,518 | 0.00% |
| 2024-05-06 | 4.74 | 5.25 | 4.74 | 5.01 | 5.01 | qfq | 64,161,807 | 320,326,333 | 6.60% |
| 2024-04-30 | 4.66 | 4.73 | 4.61 | 4.70 | 4.70 | qfq | 26,650,800 | 124,727,296 | 1.73% |
| 2024-04-29 | 4.50 | 4.63 | 4.49 | 4.62 | 4.62 | qfq | 25,777,765 | 118,190,896 | 2.67% |
| 2024-04-26 | 4.45 | 4.52 | 4.43 | 4.50 | 4.50 | qfq | 26,140,737 | 117,254,660 | 0.00% |
| 2024-04-25 | 4.43 | 4.59 | 4.39 | 4.50 | 4.50 | qfq | 26,921,137 | 121,044,095 | 1.35% |
| 2024-04-24 | 4.35 | 4.45 | 4.28 | 4.44 | 4.44 | qfq | 29,517,600 | 129,146,052 | 2.30% |
| 2024-04-23 | 4.39 | 4.47 | 4.22 | 4.34 | 4.34 | qfq | 34,270,991 | 148,093,399 | 4.33% |
| 2024-04-22 | 4.09 | 4.19 | 4.04 | 4.16 | 4.16 | qfq | 14,812,314 | 61,301,922 | 1.22% |
| 2024-04-19 | 4.16 | 4.24 | 4.10 | 4.11 | 4.11 | qfq | 12,427,029 | 51,522,010 | -0.96% |
| 2024-04-18 | 4.26 | 4.29 | 4.15 | 4.15 | 4.15 | qfq | 16,909,918 | 70,823,928 | -2.58% |
| 2024-04-17 | 4.01 | 4.27 | 4.00 | 4.26 | 4.26 | qfq | 23,797,193 | 99,391,297 | 7.30% |
| 2024-04-16 | 4.16 | 4.23 | 3.95 | 3.97 | 3.97 | qfq | 26,736,028 | 107,863,756 | -5.48% |
| 2024-04-15 | 4.30 | 4.44 | 4.14 | 4.20 | 4.20 | qfq | 34,255,542 | 145,698,021 | -6.04% |
| 2024-04-12 | 4.55 | 4.60 | 4.46 | 4.47 | 4.47 | qfq | 13,428,380 | 60,675,378 | -1.32% |
| 2024-04-11 | 4.53 | 4.61 | 4.51 | 4.53 | 4.53 | qfq | 16,382,558 | 74,813,711 | -1.09% |
| 2024-04-10 | 4.75 | 4.76 | 4.52 | 4.58 | 4.58 | qfq | 22,903,972 | 105,505,151 | -3.78% |
| 2024-04-09 | 4.67 | 4.76 | 4.60 | 4.76 | 4.76 | qfq | 18,267,000 | 85,679,039 | 2.15% |
| 2024-04-08 | 4.83 | 4.83 | 4.66 | 4.66 | 4.66 | qfq | 16,346,503 | 77,373,447 | -3.52% |
| 2024-04-03 | 4.90 | 4.91 | 4.81 | 4.83 | 4.83 | qfq | 14,494,704 | 70,285,672 | -1.43% |
| 2024-04-02 | 4.92 | 4.94 | 4.83 | 4.90 | 4.90 | qfq | 16,061,202 | 78,425,080 | -0.81% |
| 2024-04-01 | 4.83 | 4.94 | 4.80 | 4.94 | 4.94 | qfq | 16,708,606 | 81,617,081 | 2.92% |
| 2024-03-29 | 4.82 | 4.85 | 4.75 | 4.80 | 4.80 | qfq | 14,488,900 | 69,322,186 | -0.21% |
| 2024-03-28 | 4.74 | 4.90 | 4.72 | 4.81 | 4.81 | qfq | 18,781,273 | 90,594,370 | 0.84% |
| 2024-03-27 | 4.86 | 4.94 | 4.76 | 4.77 | 4.77 | qfq | 17,957,705 | 87,574,729 | -2.05% |
| 2024-03-26 | 4.91 | 4.94 | 4.77 | 4.87 | 4.87 | qfq | 16,546,377 | 80,459,991 | -0.81% |
| 2024-03-25 | 5.07 | 5.11 | 4.89 | 4.91 | 4.91 | qfq | 20,643,593 | 103,297,500 | -3.54% |
| 2024-03-22 | 5.25 | 5.25 | 5.07 | 5.09 | 5.09 | qfq | 19,969,175 | 102,255,607 | -2.68% |
| 2024-03-21 | 5.27 | 5.33 | 5.20 | 5.23 | 5.23 | qfq | 19,552,171 | 102,699,647 | -0.76% |
| 2024-03-20 | 5.17 | 5.28 | 5.13 | 5.27 | 5.27 | qfq | 25,055,919 | 130,720,728 | 1.74% |
| 2024-03-19 | 5.21 | 5.27 | 5.17 | 5.18 | 5.18 | qfq | 21,053,502 | 109,663,695 | -0.96% |
| 2024-03-18 | 5.16 | 5.26 | 5.12 | 5.23 | 5.23 | qfq | 26,033,264 | 135,184,824 | 1.95% |
| 2024-03-15 | 5.06 | 5.18 | 5.05 | 5.13 | 5.13 | qfq | 18,178,850 | 92,813,394 | 0.20% |
| 2024-03-14 | 5.22 | 5.30 | 5.07 | 5.12 | 5.12 | qfq | 26,670,215 | 138,293,141 | -0.39% |
| 2024-03-13 | 5.17 | 5.18 | 5.05 | 5.14 | 5.14 | qfq | 26,099,794 | 133,528,413 | -0.96% |
| 2024-03-12 | 5.12 | 5.28 | 5.12 | 5.19 | 5.19 | qfq | 36,624,802 | 190,100,074 | 2.98% |
| 2024-03-11 | 5.01 | 5.04 | 4.97 | 5.04 | 5.04 | qfq | 16,512,778 | 82,737,457 | 0.60% |
| 2024-03-08 | 4.93 | 5.03 | 4.92 | 5.01 | 5.01 | qfq | 17,499,444 | 87,046,692 | 1.62% |
| 2024-03-07 | 5.01 | 5.06 | 4.92 | 4.93 | 4.93 | qfq | 21,528,988 | 107,165,756 | -1.79% |
| 2024-03-06 | 5.05 | 5.08 | 4.92 | 5.02 | 5.02 | qfq | 21,940,806 | 109,768,393 | -0.79% |
| 2024-03-05 | 5.15 | 5.15 | 5.00 | 5.06 | 5.06 | qfq | 21,717,879 | 110,074,941 | -2.32% |
| 2024-03-04 | 5.08 | 5.21 | 5.02 | 5.18 | 5.18 | qfq | 29,173,573 | 149,917,924 | 2.17% |
| 2024-03-01 | 5.08 | 5.12 | 4.99 | 5.07 | 5.07 | qfq | 26,099,917 | 131,644,314 | -0.59% |
| 2024-02-29 | 4.88 | 5.10 | 4.84 | 5.10 | 5.10 | qfq | 32,654,070 | 164,076,457 | 2.41% |
| 2024-02-28 | 5.14 | 5.48 | 4.96 | 4.98 | 4.98 | qfq | 66,793,921 | 351,543,848 | -2.73% |
| 2024-02-27 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | qfq | 30,130,000 | 152,958,531 | 0.99% |
| 2024-02-26 | 5.06 | 5.14 | 4.98 | 5.07 | 5.07 | qfq | 30,143,400 | 152,671,258 | 0.20% |
| 2024-02-23 | 4.98 | 5.08 | 4.90 | 5.06 | 5.06 | qfq | 37,231,022 | 185,544,392 | 0.00% |
| 2024-02-22 | 4.77 | 5.09 | 4.72 | 5.06 | 5.06 | qfq | 43,436,400 | 213,881,902 | 6.08% |
| 2024-02-21 | 4.72 | 4.92 | 4.65 | 4.77 | 4.77 | qfq | 30,075,011 | 144,513,806 | -0.21% |
| 2024-02-20 | 4.71 | 4.87 | 4.59 | 4.78 | 4.78 | qfq | 33,909,249 | 161,577,796 | 2.14% |
| 2024-02-19 | 4.73 | 4.79 | 4.55 | 4.68 | 4.68 | qfq | 38,577,355 | 179,954,360 | -0.85% |
| 2024-02-08 | 4.59 | 4.98 | 4.54 | 4.72 | 4.72 | qfq | 56,180,299 | 272,200,607 | 3.96% |
| 2024-02-07 | 4.31 | 4.57 | 4.19 | 4.54 | 4.54 | qfq | 57,315,305 | 250,966,817 | 10.46% |
| 2024-02-06 | 3.79 | 4.24 | 3.62 | 4.11 | 4.11 | qfq | 43,115,679 | 170,056,915 | 7.31% |
| 2024-02-05 | 4.18 | 4.23 | 3.72 | 3.83 | 3.83 | qfq | 39,021,459 | 153,099,936 | -9.46% |
| 2024-02-02 | 4.45 | 4.59 | 4.05 | 4.23 | 4.23 | qfq | 34,739,400 | 150,050,367 | -4.94% |
| 2024-02-01 | 4.53 | 4.88 | 4.39 | 4.45 | 4.45 | qfq | 34,055,577 | 153,657,213 | -1.77% |
| 2024-01-31 | 4.78 | 4.83 | 4.52 | 4.53 | 4.53 | qfq | 28,196,806 | 130,986,052 | -5.82% |
| 2024-01-30 | 4.95 | 4.99 | 4.81 | 4.81 | 4.81 | qfq | 22,146,127 | 108,550,273 | -3.41% |
| 2024-01-29 | 5.22 | 5.23 | 4.97 | 4.98 | 4.98 | qfq | 25,271,691 | 127,513,936 | -3.86% |
| 2024-01-26 | 5.18 | 5.35 | 5.15 | 5.18 | 5.18 | qfq | 29,509,840 | 154,576,363 | -0.38% |
| 2024-01-25 | 5.05 | 5.22 | 4.94 | 5.20 | 5.20 | qfq | 39,094,254 | 199,352,452 | 2.36% |
| 2024-01-24 | 5.15 | 5.26 | 4.85 | 5.08 | 5.08 | qfq | 52,050,401 | 260,582,328 | -1.17% |
| 2024-01-23 | 5.14 | 5.24 | 5.04 | 5.14 | 5.14 | qfq | 29,408,540 | 150,676,572 | -0.19% |
| 2024-01-22 | 5.61 | 5.63 | 5.05 | 5.15 | 5.15 | qfq | 46,825,028 | 248,388,364 | -8.69% |
| 2024-01-19 | 5.84 | 5.89 | 5.60 | 5.64 | 5.64 | qfq | 25,006,486 | 142,366,429 | -2.93% |
| 2024-01-18 | 5.95 | 5.95 | 5.60 | 5.81 | 5.81 | qfq | 43,357,079 | 248,105,413 | -3.49% |
| 2024-01-17 | 6.30 | 6.46 | 6.01 | 6.02 | 6.02 | qfq | 26,116,606 | 161,343,693 | -5.79% |
| 2024-01-16 | 6.61 | 6.61 | 6.29 | 6.39 | 6.39 | qfq | 28,084,400 | 179,311,258 | -3.18% |
| 2024-01-15 | 6.28 | 6.63 | 6.24 | 6.60 | 6.60 | qfq | 43,717,673 | 282,778,495 | 6.28% |
| 2024-01-12 | 6.38 | 6.64 | 6.21 | 6.21 | 6.21 | qfq | 24,854,900 | 159,922,971 | -0.80% |
| 2024-01-11 | 6.03 | 6.41 | 6.03 | 6.26 | 6.26 | qfq | 31,553,908 | 197,885,714 | 3.81% |
| 2024-01-10 | 6.24 | 6.25 | 6.03 | 6.03 | 6.03 | qfq | 18,576,300 | 113,339,176 | -3.83% |
| 2024-01-09 | 6.19 | 6.28 | 6.13 | 6.27 | 6.27 | qfq | 18,309,808 | 113,665,450 | 1.62% |
| 2024-01-08 | 6.37 | 6.39 | 6.17 | 6.17 | 6.17 | qfq | 14,555,079 | 91,134,995 | -3.14% |
| 2024-01-05 | 6.55 | 6.56 | 6.32 | 6.37 | 6.37 | qfq | 17,660,492 | 113,530,416 | -2.60% |
| 2024-01-04 | 6.58 | 6.59 | 6.26 | 6.54 | 6.54 | qfq | 28,371,618 | 182,635,141 | -1.06% |
| 2024-01-03 | 6.82 | 7.00 | 6.54 | 6.61 | 6.61 | qfq | 35,486,151 | 239,322,940 | -3.64% |
| 2024-01-02 | 6.77 | 6.98 | 6.70 | 6.86 | 6.86 | qfq | 24,874,097 | 170,609,289 | 1.63% |
| 2023-12-29 | 6.58 | 6.84 | 6.55 | 6.75 | 6.75 | qfq | 26,897,173 | 181,824,231 | 2.43% |
| 2023-12-28 | 6.59 | 6.67 | 6.50 | 6.59 | 6.59 | qfq | 19,991,662 | 131,935,726 | 0.00% |
| 2023-12-27 | 6.60 | 6.61 | 6.48 | 6.59 | 6.59 | qfq | 15,592,585 | 102,008,417 | -0.30% |
| 2023-12-26 | 6.72 | 6.84 | 6.55 | 6.61 | 6.61 | qfq | 18,735,172 | 125,037,027 | -2.36% |
| 2023-12-25 | 6.87 | 6.89 | 6.48 | 6.77 | 6.77 | qfq | 33,813,084 | 224,335,526 | -1.17% |
| 2023-12-22 | 6.95 | 7.12 | 6.82 | 6.85 | 6.85 | qfq | 27,787,433 | 193,211,627 | -1.44% |
| 2023-12-21 | 6.86 | 7.02 | 6.74 | 6.95 | 6.95 | qfq | 22,112,788 | 152,724,552 | 1.02% |
| 2023-12-20 | 6.86 | 7.05 | 6.83 | 6.88 | 6.88 | qfq | 28,663,115 | 198,732,526 | 0.58% |
| 2023-12-19 | 6.87 | 6.93 | 6.66 | 6.84 | 6.84 | qfq | 25,306,122 | 171,741,395 | -1.01% |
| 2023-12-18 | 7.09 | 7.13 | 6.88 | 6.91 | 6.91 | qfq | 30,150,647 | 210,683,453 | -2.95% |
| 2023-12-15 | 7.33 | 7.35 | 7.07 | 7.12 | 7.12 | qfq | 37,042,883 | 264,265,479 | -2.86% |
| 2023-12-14 | 7.57 | 7.60 | 7.29 | 7.33 | 7.33 | qfq | 49,444,758 | 366,167,454 | -3.17% |
| 2023-12-13 | 7.23 | 7.81 | 7.18 | 7.57 | 7.57 | qfq | 91,301,815 | 690,160,734 | 4.99% |
| 2023-12-12 | 7.35 | 7.43 | 7.10 | 7.21 | 7.21 | qfq | 53,152,957 | 385,794,881 | -2.57% |
| 2023-12-11 | 7.32 | 7.55 | 7.16 | 7.40 | 7.40 | qfq | 54,282,560 | 398,393,803 | -0.27% |
| 2023-12-08 | 7.59 | 7.88 | 7.31 | 7.42 | 7.42 | qfq | 73,737,002 | 555,769,750 | -2.88% |
| 2023-12-07 | 7.45 | 8.13 | 7.31 | 7.64 | 7.64 | qfq | 100,361,712 | 776,133,659 | 1.33% |
| 2023-12-06 | 7.76 | 7.93 | 7.45 | 7.54 | 7.54 | qfq | 88,310,382 | 674,537,615 | -3.33% |
| 2023-12-05 | 7.74 | 8.10 | 7.63 | 7.80 | 7.80 | qfq | 138,881,445 | 1,091,664,342 | -3.70% |
| 2023-12-04 | 7.02 | 8.47 | 6.98 | 8.10 | 8.10 | qfq | 210,977,576 | 1,694,848,973 | 14.73% |
| 2023-12-01 | 6.66 | 7.06 | 6.65 | 7.06 | 7.06 | qfq | 70,268,423 | 484,266,019 | 5.69% |
| 2023-11-30 | 6.60 | 6.73 | 6.53 | 6.68 | 6.68 | qfq | 24,298,533 | 161,391,693 | 0.91% |
| 2023-11-29 | 6.55 | 6.79 | 6.49 | 6.62 | 6.62 | qfq | 27,468,086 | 181,982,120 | 0.46% |
| 2023-11-28 | 6.55 | 6.64 | 6.40 | 6.59 | 6.59 | qfq | 25,205,199 | 164,727,333 | -0.30% |
| 2023-11-27 | 6.84 | 6.88 | 6.55 | 6.61 | 6.61 | qfq | 37,688,000 | 250,437,367 | -2.65% |
| 2023-11-24 | 6.60 | 6.93 | 6.60 | 6.79 | 6.79 | qfq | 68,284,501 | 464,606,151 | 3.03% |
| 2023-11-23 | 6.53 | 6.67 | 6.49 | 6.59 | 6.59 | qfq | 26,604,603 | 175,428,828 | 1.23% |
| 2023-11-22 | 6.48 | 6.56 | 6.44 | 6.51 | 6.51 | qfq | 18,315,103 | 119,051,815 | 0.15% |
| 2023-11-21 | 6.59 | 6.63 | 6.48 | 6.50 | 6.50 | qfq | 21,275,400 | 139,405,528 | -1.37% |
| 2023-11-20 | 6.53 | 6.62 | 6.50 | 6.59 | 6.59 | qfq | 19,481,710 | 128,221,557 | 0.92% |
| 2023-11-17 | 6.44 | 6.58 | 6.43 | 6.53 | 6.53 | qfq | 16,051,868 | 104,692,041 | 1.08% |
| 2023-11-16 | 6.58 | 6.60 | 6.45 | 6.46 | 6.46 | qfq | 22,738,200 | 147,757,467 | -1.97% |
| 2023-11-15 | 6.54 | 6.64 | 6.48 | 6.59 | 6.59 | qfq | 32,401,079 | 213,354,034 | 1.07% |
| 2023-11-14 | 6.43 | 6.60 | 6.39 | 6.52 | 6.52 | qfq | 31,984,588 | 208,727,750 | 1.56% |
| 2023-11-13 | 6.36 | 6.42 | 6.28 | 6.42 | 6.42 | qfq | 19,820,501 | 125,953,518 | 1.10% |
| 2023-11-10 | 6.24 | 6.39 | 6.18 | 6.35 | 6.35 | qfq | 20,449,834 | 129,197,977 | 0.79% |
| 2023-11-09 | 6.35 | 6.48 | 6.26 | 6.30 | 6.30 | qfq | 25,463,497 | 161,535,892 | -1.10% |
| 2023-11-08 | 6.28 | 6.48 | 6.23 | 6.37 | 6.37 | qfq | 32,937,873 | 210,126,885 | 1.11% |
| 2023-11-07 | 6.35 | 6.38 | 6.20 | 6.30 | 6.30 | qfq | 33,417,234 | 210,362,977 | -0.79% |
| 2023-11-06 | 6.30 | 6.47 | 6.27 | 6.35 | 6.35 | qfq | 31,707,493 | 201,978,849 | 0.63% |
| 2023-11-03 | 6.32 | 6.47 | 6.30 | 6.31 | 6.31 | qfq | 29,344,414 | 186,621,853 | -0.47% |
| 2023-11-02 | 6.48 | 6.53 | 6.27 | 6.34 | 6.34 | qfq | 40,802,118 | 259,010,446 | -1.86% |
| 2023-11-01 | 6.62 | 6.64 | 6.39 | 6.46 | 6.46 | qfq | 68,074,485 | 442,538,448 | -4.15% |
| 2023-10-31 | 6.37 | 6.94 | 6.31 | 6.74 | 6.74 | qfq | 83,036,734 | 547,395,704 | 6.48% |
| 2023-10-30 | 6.17 | 6.45 | 6.12 | 6.33 | 6.33 | qfq | 33,359,501 | 211,408,989 | 1.28% |
| 2023-10-27 | 5.99 | 6.29 | 5.86 | 6.25 | 6.25 | qfq | 44,193,753 | 270,239,295 | 3.99% |
| 2023-10-26 | 5.85 | 6.05 | 5.78 | 6.01 | 6.01 | qfq | 26,337,187 | 156,468,560 | 2.04% |
| 2023-10-25 | 5.78 | 6.04 | 5.75 | 5.89 | 5.89 | qfq | 28,684,287 | 169,921,652 | 2.79% |
| 2023-10-24 | 5.73 | 5.83 | 5.63 | 5.73 | 5.73 | qfq | 29,588,718 | 169,150,345 | 0.00% |
| 2023-10-23 | 5.67 | 5.88 | 5.52 | 5.73 | 5.73 | qfq | 30,982,168 | 177,419,468 | -2.22% |
| 2023-10-20 | 5.87 | 5.96 | 5.80 | 5.86 | 5.86 | qfq | 23,489,741 | 137,736,713 | -1.18% |
| 2023-10-19 | 6.03 | 6.06 | 5.90 | 5.93 | 5.93 | qfq | 19,666,141 | 117,499,564 | -2.15% |
| 2023-10-18 | 6.22 | 6.22 | 6.04 | 6.06 | 6.06 | qfq | 21,527,909 | 131,404,133 | -2.57% |
| 2023-10-17 | 6.32 | 6.33 | 6.15 | 6.22 | 6.22 | qfq | 25,399,780 | 157,584,656 | -1.11% |
| 2023-10-16 | 6.38 | 6.46 | 6.25 | 6.29 | 6.29 | qfq | 30,347,305 | 191,558,344 | -1.56% |
| 2023-10-13 | 6.40 | 6.53 | 6.36 | 6.39 | 6.39 | qfq | 33,013,200 | 212,368,806 | -0.93% |
| 2023-10-12 | 6.38 | 6.58 | 6.36 | 6.45 | 6.45 | qfq | 36,687,824 | 237,065,430 | 0.47% |
| 2023-10-11 | 6.33 | 6.52 | 6.29 | 6.42 | 6.42 | qfq | 47,516,785 | 305,944,589 | 1.42% |
| 2023-10-10 | 6.23 | 6.48 | 6.19 | 6.33 | 6.33 | qfq | 53,642,090 | 341,846,607 | 2.26% |
| 2023-10-09 | 6.13 | 6.26 | 6.02 | 6.19 | 6.19 | qfq | 28,595,606 | 175,645,740 | 0.65% |
| 2023-09-28 | 6.03 | 6.18 | 6.01 | 6.15 | 6.15 | qfq | 33,304,884 | 203,702,924 | 1.65% |
| 2023-09-27 | 5.86 | 6.12 | 5.86 | 6.05 | 6.05 | qfq | 31,904,691 | 192,198,228 | 2.02% |
| 2023-09-26 | 5.93 | 6.01 | 5.89 | 5.93 | 5.93 | qfq | 21,976,509 | 130,331,772 | -0.34% |
| 2023-09-25 | 5.90 | 6.08 | 5.88 | 5.95 | 5.95 | qfq | 30,440,202 | 182,297,398 | 0.00% |
| 2023-09-22 | 6.06 | 6.06 | 5.87 | 5.95 | 5.95 | qfq | 36,984,047 | 219,124,593 | -1.98% |
| 2023-09-21 | 6.21 | 6.25 | 6.04 | 6.07 | 6.07 | qfq | 45,282,512 | 276,898,110 | -2.72% |
| 2023-09-20 | 5.98 | 6.36 | 5.91 | 6.24 | 6.24 | qfq | 83,051,284 | 515,172,284 | 4.52% |
| 2023-09-19 | 5.88 | 6.04 | 5.86 | 5.97 | 5.97 | qfq | 33,023,100 | 196,783,821 | 1.36% |
| 2023-09-18 | 5.83 | 5.90 | 5.82 | 5.89 | 5.89 | qfq | 16,658,599 | 97,821,798 | 1.03% |
| 2023-09-15 | 5.73 | 5.87 | 5.72 | 5.83 | 5.83 | qfq | 20,439,325 | 119,108,363 | 1.57% |
| 2023-09-14 | 5.72 | 5.82 | 5.71 | 5.74 | 5.74 | qfq | 8,632,500 | 49,676,363 | 0.17% |
| 2023-09-13 | 5.80 | 5.83 | 5.69 | 5.73 | 5.73 | qfq | 12,428,666 | 71,404,955 | -1.72% |
| 2023-09-12 | 5.74 | 5.87 | 5.73 | 5.83 | 5.83 | qfq | 19,960,736 | 116,178,986 | 1.75% |
| 2023-09-11 | 5.72 | 5.81 | 5.69 | 5.73 | 5.73 | qfq | 14,713,900 | 84,737,586 | 0.17% |
| 2023-09-08 | 5.65 | 5.75 | 5.65 | 5.72 | 5.72 | qfq | 9,221,642 | 52,627,917 | 0.88% |
| 2023-09-07 | 5.77 | 5.80 | 5.67 | 5.67 | 5.67 | qfq | 12,528,037 | 71,464,535 | -2.24% |
| 2023-09-06 | 5.76 | 5.81 | 5.73 | 5.80 | 5.80 | qfq | 11,625,166 | 67,126,555 | 0.00% |
| 2023-09-05 | 5.86 | 5.93 | 5.77 | 5.80 | 5.80 | qfq | 16,393,169 | 95,704,464 | -1.69% |
| 2023-09-04 | 5.75 | 5.95 | 5.73 | 5.90 | 5.90 | qfq | 26,397,744 | 155,283,898 | 3.51% |
| 2023-09-01 | 5.74 | 5.74 | 5.65 | 5.70 | 5.70 | qfq | 10,429,710 | 59,338,966 | -0.35% |
| 2023-08-31 | 5.59 | 5.74 | 5.56 | 5.72 | 5.72 | qfq | 19,762,863 | 112,053,474 | 2.14% |
| 2023-08-30 | 5.57 | 5.63 | 5.57 | 5.60 | 5.60 | qfq | 8,757,634 | 49,029,673 | 0.36% |
| 2023-08-29 | 5.50 | 5.59 | 5.45 | 5.58 | 5.58 | qfq | 12,290,500 | 68,241,728 | 1.45% |
| 2023-08-28 | 5.57 | 5.68 | 5.48 | 5.50 | 5.50 | qfq | 21,119,627 | 117,353,578 | 3.38% |
| 2023-08-25 | 5.28 | 5.43 | 5.28 | 5.32 | 5.32 | qfq | 11,048,665 | 59,297,952 | -0.19% |
| 2023-08-24 | 5.32 | 5.37 | 5.23 | 5.33 | 5.33 | qfq | 10,975,500 | 58,268,327 | 0.19% |
| 2023-08-23 | 5.40 | 5.42 | 5.32 | 5.32 | 5.32 | qfq | 8,369,595 | 44,866,640 | -1.12% |
| 2023-08-22 | 5.47 | 5.49 | 5.30 | 5.38 | 5.38 | qfq | 11,804,701 | 63,310,473 | -1.10% |
| 2023-08-21 | 5.48 | 5.55 | 5.43 | 5.44 | 5.44 | qfq | 9,698,603 | 53,176,700 | -1.09% |
| 2023-08-18 | 5.70 | 5.71 | 5.50 | 5.50 | 5.50 | qfq | 19,291,485 | 107,481,118 | -3.68% |
| 2023-08-17 | 5.73 | 5.78 | 5.66 | 5.71 | 5.71 | qfq | 14,741,599 | 84,035,961 | -0.87% |
| 2023-08-16 | 5.80 | 5.89 | 5.76 | 5.76 | 5.76 | qfq | 13,268,700 | 77,279,402 | -0.69% |
| 2023-08-15 | 5.78 | 5.85 | 5.69 | 5.80 | 5.80 | qfq | 15,871,445 | 91,774,650 | 0.35% |
| 2023-08-14 | 5.83 | 5.92 | 5.70 | 5.78 | 5.78 | qfq | 16,308,800 | 94,084,311 | -1.70% |
| 2023-08-11 | 5.86 | 5.98 | 5.86 | 5.88 | 5.88 | qfq | 20,689,220 | 122,772,328 | 0.00% |
| 2023-08-10 | 5.86 | 5.92 | 5.84 | 5.88 | 5.88 | qfq | 13,445,188 | 79,027,162 | 0.34% |
| 2023-08-09 | 5.76 | 5.89 | 5.70 | 5.86 | 5.86 | qfq | 18,144,764 | 105,660,563 | 0.86% |
| 2023-08-08 | 5.78 | 5.85 | 5.64 | 5.81 | 5.81 | qfq | 17,333,443 | 99,552,340 | 1.22% |
| 2023-08-07 | 5.95 | 5.95 | 5.73 | 5.74 | 5.74 | qfq | 22,465,994 | 130,117,104 | -3.69% |
| 2023-08-04 | 5.97 | 6.01 | 5.94 | 5.96 | 5.96 | qfq | 16,079,812 | 96,032,650 | -0.33% |
| 2023-08-03 | 5.79 | 6.06 | 5.76 | 5.98 | 5.98 | qfq | 32,496,473 | 193,487,263 | 3.28% |
| 2023-08-02 | 5.88 | 5.93 | 5.78 | 5.79 | 5.79 | qfq | 13,902,267 | 81,021,628 | -1.86% |
| 2023-08-01 | 5.91 | 5.97 | 5.85 | 5.90 | 5.90 | qfq | 12,418,852 | 73,311,052 | -0.17% |
| 2023-07-31 | 5.92 | 5.95 | 5.89 | 5.91 | 5.91 | qfq | 13,614,105 | 80,492,310 | 0.00% |
| 2023-07-28 | 5.92 | 5.93 | 5.84 | 5.91 | 5.91 | qfq | 13,356,889 | 78,615,273 | -0.17% |
| 2023-07-27 | 5.90 | 5.96 | 5.88 | 5.92 | 5.92 | qfq | 11,992,613 | 70,873,590 | 0.00% |
| 2023-07-26 | 5.93 | 5.95 | 5.89 | 5.92 | 5.92 | qfq | 10,222,639 | 60,429,560 | -0.34% |
| 2023-07-25 | 5.97 | 5.98 | 5.87 | 5.94 | 5.94 | qfq | 19,144,443 | 113,184,633 | 0.00% |
| 2023-07-24 | 5.75 | 6.00 | 5.72 | 5.94 | 5.94 | qfq | 29,815,882 | 176,025,540 | 2.95% |
| 2023-07-21 | 5.68 | 5.78 | 5.68 | 5.77 | 5.77 | qfq | 9,970,061 | 57,244,954 | 1.05% |
| 2023-07-20 | 5.64 | 5.73 | 5.63 | 5.71 | 5.71 | qfq | 12,630,804 | 71,904,475 | 0.88% |
| 2023-07-19 | 5.70 | 5.73 | 5.65 | 5.66 | 5.66 | qfq | 18,716,669 | 106,364,201 | -2.58% |
| 2023-07-18 | 5.89 | 5.90 | 5.78 | 5.81 | 5.81 | qfq | 15,512,902 | 90,226,600 | -1.69% |