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
ST福能300173.SZ
最近收盘价3.082026-07-17
最近交易日2026-07-17
成交量（股）7,091,400
成交额（元）22,456,113
日线记录726
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 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.18 | 3.25 | 3.08 | 3.08 | 3.08 | qfq | 7,091,400 | 22,456,113 | -3.45% |
| 2026-07-16 | 3.16 | 3.24 | 3.15 | 3.19 | 3.19 | qfq | 5,333,100 | 17,067,421 | 0.31% |
| 2026-07-15 | 3.12 | 3.22 | 3.12 | 3.18 | 3.18 | qfq | 5,376,600 | 17,109,523 | 1.27% |
| 2026-07-14 | 3.11 | 3.15 | 3.08 | 3.14 | 3.14 | qfq | 5,883,100 | 18,372,732 | 0.96% |
| 2026-07-13 | 3.25 | 3.28 | 3.10 | 3.11 | 3.11 | qfq | 6,258,700 | 19,838,391 | -4.89% |
| 2026-07-10 | 3.22 | 3.31 | 3.18 | 3.27 | 3.27 | qfq | 6,293,500 | 20,478,320 | 1.55% |
| 2026-07-09 | 3.22 | 3.28 | 3.17 | 3.22 | 3.22 | qfq | 5,313,200 | 17,110,191 | 0.00% |
| 2026-07-08 | 3.18 | 3.23 | 3.15 | 3.22 | 3.22 | qfq | 5,044,000 | 16,061,688 | 1.26% |
| 2026-07-07 | 3.29 | 3.31 | 3.16 | 3.18 | 3.18 | qfq | 6,157,500 | 19,819,426 | -3.93% |
| 2026-07-06 | 3.35 | 3.43 | 3.28 | 3.31 | 3.31 | qfq | 6,844,700 | 22,927,416 | -1.19% |
| 2026-07-03 | 3.30 | 3.37 | 3.27 | 3.35 | 3.35 | qfq | 8,490,600 | 28,179,600 | 2.13% |
| 2026-07-02 | 3.25 | 3.36 | 3.23 | 3.28 | 3.28 | qfq | 10,014,100 | 33,091,391 | 0.92% |
| 2026-07-01 | 3.18 | 3.29 | 3.17 | 3.25 | 3.25 | qfq | 9,547,300 | 30,989,088 | 2.52% |
| 2026-06-30 | 3.09 | 3.18 | 3.09 | 3.17 | 3.17 | qfq | 7,898,400 | 24,798,234 | 2.26% |
| 2026-06-29 | 3.12 | 3.20 | 3.01 | 3.10 | 3.10 | qfq | 8,827,170 | 27,206,575 | -0.64% |
| 2026-06-26 | 3.22 | 3.24 | 3.09 | 3.12 | 3.12 | qfq | 14,019,800 | 44,163,825 | -3.41% |
| 2026-06-25 | 3.40 | 3.41 | 3.22 | 3.23 | 3.23 | qfq | 12,205,400 | 40,050,150 | -5.28% |
| 2026-06-24 | 3.56 | 3.62 | 3.38 | 3.41 | 3.41 | qfq | 11,409,799 | 39,648,163 | -4.48% |
| 2026-06-23 | 3.53 | 3.64 | 3.51 | 3.57 | 3.57 | qfq | 7,986,405 | 28,717,584 | 0.85% |
| 2026-06-22 | 3.58 | 3.60 | 3.45 | 3.54 | 3.54 | qfq | 10,234,503 | 35,798,049 | -1.94% |
| 2026-06-18 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | qfq | 6,733,500 | 24,540,337 | -2.43% |
| 2026-06-17 | 3.76 | 3.80 | 3.66 | 3.70 | 3.70 | qfq | 10,273,799 | 38,217,526 | -2.89% |
| 2026-06-16 | 3.65 | 3.84 | 3.60 | 3.81 | 3.81 | qfq | 15,424,200 | 57,353,452 | 4.10% |
| 2026-06-15 | 3.62 | 3.73 | 3.59 | 3.66 | 3.66 | qfq | 7,913,100 | 28,937,919 | 1.10% |
| 2026-06-12 | 3.59 | 3.69 | 3.55 | 3.62 | 3.62 | qfq | 6,437,100 | 23,314,770 | 1.69% |
| 2026-06-11 | 3.66 | 3.69 | 3.45 | 3.56 | 3.56 | qfq | 8,633,500 | 30,799,631 | -3.26% |
| 2026-06-10 | 3.75 | 3.75 | 3.64 | 3.68 | 3.68 | qfq | 7,448,200 | 27,428,768 | -2.39% |
| 2026-06-09 | 3.78 | 3.83 | 3.74 | 3.77 | 3.77 | qfq | 5,835,163 | 21,990,939 | -0.53% |
| 2026-06-08 | 3.87 | 3.89 | 3.72 | 3.79 | 3.79 | qfq | 10,245,063 | 39,078,508 | -2.82% |
| 2026-06-05 | 3.86 | 3.96 | 3.82 | 3.90 | 3.90 | qfq | 9,018,100 | 35,140,708 | 1.56% |
| 2026-06-04 | 3.86 | 3.92 | 3.77 | 3.84 | 3.84 | qfq | 9,676,400 | 37,251,989 | -1.54% |
| 2026-06-03 | 3.95 | 3.99 | 3.89 | 3.90 | 3.90 | qfq | 12,051,900 | 47,260,365 | -2.74% |
| 2026-06-02 | 3.91 | 4.10 | 3.88 | 4.01 | 4.01 | qfq | 16,932,800 | 67,920,524 | 1.52% |
| 2026-06-01 | 3.66 | 4.02 | 3.64 | 3.95 | 3.95 | qfq | 20,561,188 | 79,939,400 | 7.63% |
| 2026-05-29 | 3.70 | 3.83 | 3.67 | 3.67 | 3.67 | qfq | 10,816,000 | 40,541,045 | -1.08% |
| 2026-05-28 | 3.61 | 3.73 | 3.61 | 3.71 | 3.71 | qfq | 9,991,100 | 36,597,284 | 2.49% |
| 2026-05-27 | 3.66 | 3.74 | 3.58 | 3.62 | 3.62 | qfq | 10,409,400 | 38,155,673 | -0.82% |
| 2026-05-26 | 3.77 | 3.79 | 3.62 | 3.65 | 3.65 | qfq | 13,533,300 | 50,001,459 | -3.69% |
| 2026-05-25 | 3.90 | 3.90 | 3.73 | 3.79 | 3.79 | qfq | 15,253,400 | 57,851,961 | -3.07% |
| 2026-05-22 | 3.89 | 3.93 | 3.87 | 3.91 | 3.91 | qfq | 7,035,500 | 27,368,400 | 0.51% |
| 2026-05-21 | 4.03 | 4.03 | 3.88 | 3.89 | 3.89 | qfq | 9,981,635 | 39,479,802 | -2.75% |
| 2026-05-20 | 4.07 | 4.07 | 3.99 | 4.00 | 4.00 | qfq | 7,065,800 | 28,340,202 | -1.96% |
| 2026-05-19 | 4.08 | 4.11 | 4.04 | 4.08 | 4.08 | qfq | 6,918,900 | 28,145,195 | 0.00% |
| 2026-05-18 | 3.98 | 4.14 | 3.89 | 4.08 | 4.08 | qfq | 11,247,000 | 45,122,464 | 2.26% |
| 2026-05-15 | 3.98 | 4.05 | 3.97 | 3.99 | 3.99 | qfq | 10,099,448 | 40,540,011 | 0.25% |
| 2026-05-14 | 4.11 | 4.12 | 3.98 | 3.98 | 3.98 | qfq | 16,574,800 | 66,757,571 | -3.16% |
| 2026-05-13 | 4.08 | 4.12 | 4.08 | 4.11 | 4.11 | qfq | 10,663,600 | 43,740,600 | 0.00% |
| 2026-05-12 | 4.20 | 4.21 | 4.09 | 4.11 | 4.11 | qfq | 18,104,000 | 74,861,494 | -2.38% |
| 2026-05-11 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | qfq | 12,515,902 | 52,675,505 | -0.71% |
| 2026-05-08 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | qfq | 11,856,809 | 49,777,937 | 1.44% |
| 2026-05-07 | 4.27 | 4.28 | 4.17 | 4.18 | 4.18 | qfq | 18,665,700 | 78,550,089 | -2.34% |
| 2026-05-06 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | qfq | 10,453,410 | 44,681,675 | 0.00% |
| 2026-04-30 | 4.26 | 4.32 | 4.25 | 4.28 | 4.28 | qfq | 7,943,500 | 34,017,538 | 0.00% |
| 2026-04-29 | 4.24 | 4.32 | 4.22 | 4.28 | 4.28 | qfq | 8,478,700 | 36,281,242 | 0.23% |
| 2026-04-28 | 4.28 | 4.37 | 4.25 | 4.27 | 4.27 | qfq | 9,479,100 | 40,789,219 | -1.16% |
| 2026-04-27 | 4.16 | 4.32 | 4.12 | 4.32 | 4.32 | qfq | 17,518,996 | 73,668,977 | 0.70% |
| 2026-04-24 | 4.21 | 4.30 | 4.21 | 4.29 | 4.29 | qfq | 11,323,100 | 48,275,718 | 1.42% |
| 2026-04-23 | 4.31 | 4.32 | 4.20 | 4.23 | 4.23 | qfq | 11,951,600 | 50,683,747 | -2.08% |
| 2026-04-22 | 4.38 | 4.39 | 4.30 | 4.32 | 4.32 | qfq | 9,817,600 | 42,515,322 | -1.37% |
| 2026-04-21 | 4.44 | 4.50 | 4.36 | 4.38 | 4.38 | qfq | 10,873,600 | 47,937,438 | -0.45% |
| 2026-04-20 | 4.40 | 4.43 | 4.36 | 4.40 | 4.40 | qfq | 8,024,000 | 35,156,178 | 0.00% |
| 2026-04-17 | 4.32 | 4.47 | 4.31 | 4.40 | 4.40 | qfq | 13,180,100 | 58,011,781 | 1.62% |
| 2026-04-16 | 4.30 | 4.34 | 4.28 | 4.33 | 4.33 | qfq | 6,425,150 | 27,728,740 | 1.17% |
| 2026-04-15 | 4.36 | 4.37 | 4.27 | 4.28 | 4.28 | qfq | 8,668,300 | 37,404,917 | -1.61% |
| 2026-04-14 | 4.35 | 4.38 | 4.31 | 4.35 | 4.35 | qfq | 8,807,800 | 38,195,950 | 0.00% |
| 2026-04-13 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | qfq | 8,974,300 | 38,747,164 | 1.40% |
| 2026-04-10 | 4.27 | 4.34 | 4.24 | 4.29 | 4.29 | qfq | 10,455,500 | 44,976,609 | 1.42% |
| 2026-04-09 | 4.30 | 4.30 | 4.21 | 4.23 | 4.23 | qfq | 9,049,200 | 38,420,279 | -2.31% |
| 2026-04-08 | 4.25 | 4.33 | 4.24 | 4.33 | 4.33 | qfq | 10,657,300 | 45,777,100 | 4.09% |
| 2026-04-07 | 4.12 | 4.17 | 4.11 | 4.16 | 4.16 | qfq | 6,782,800 | 28,120,578 | 0.97% |
| 2026-04-03 | 4.26 | 4.30 | 4.10 | 4.12 | 4.12 | qfq | 10,658,200 | 44,252,175 | -3.06% |
| 2026-04-02 | 4.32 | 4.34 | 4.24 | 4.25 | 4.25 | qfq | 9,895,100 | 42,353,628 | -2.07% |
| 2026-04-01 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | qfq | 10,310,000 | 44,896,860 | 0.23% |
| 2026-03-31 | 4.40 | 4.45 | 4.32 | 4.33 | 4.33 | qfq | 13,458,500 | 58,973,922 | -2.26% |
| 2026-03-30 | 4.40 | 4.46 | 4.37 | 4.43 | 4.43 | qfq | 9,754,300 | 43,028,060 | -0.67% |
| 2026-03-27 | 4.36 | 4.48 | 4.36 | 4.46 | 4.46 | qfq | 10,418,300 | 46,289,822 | 0.68% |
| 2026-03-26 | 4.45 | 4.54 | 4.40 | 4.43 | 4.43 | qfq | 13,575,183 | 60,579,732 | -0.23% |
| 2026-03-25 | 4.29 | 4.44 | 4.29 | 4.44 | 4.44 | qfq | 13,413,300 | 58,722,648 | 3.50% |
| 2026-03-24 | 4.23 | 4.30 | 4.14 | 4.29 | 4.29 | qfq | 14,407,400 | 60,755,098 | 2.88% |
| 2026-03-23 | 4.27 | 4.39 | 4.08 | 4.17 | 4.17 | qfq | 21,401,000 | 90,957,969 | -5.66% |
| 2026-03-20 | 4.51 | 4.56 | 4.42 | 4.42 | 4.42 | qfq | 11,782,700 | 52,829,849 | -2.43% |
| 2026-03-19 | 4.59 | 4.60 | 4.49 | 4.53 | 4.53 | qfq | 11,160,600 | 50,752,122 | -1.95% |
| 2026-03-18 | 4.61 | 4.64 | 4.55 | 4.62 | 4.62 | qfq | 10,164,498 | 46,627,768 | 0.65% |
| 2026-03-17 | 4.70 | 4.75 | 4.58 | 4.59 | 4.59 | qfq | 13,001,135 | 60,741,639 | -2.13% |
| 2026-03-16 | 4.67 | 4.71 | 4.66 | 4.69 | 4.69 | qfq | 12,129,500 | 56,814,628 | -0.21% |
| 2026-03-13 | 4.68 | 4.76 | 4.67 | 4.70 | 4.70 | qfq | 12,245,400 | 57,752,270 | 0.00% |
| 2026-03-12 | 4.74 | 4.76 | 4.66 | 4.70 | 4.70 | qfq | 13,707,900 | 64,545,988 | -1.26% |
| 2026-03-11 | 4.79 | 4.84 | 4.74 | 4.76 | 4.76 | qfq | 14,149,200 | 67,674,703 | -0.42% |
| 2026-03-10 | 4.73 | 4.79 | 4.72 | 4.78 | 4.78 | qfq | 12,471,900 | 59,380,075 | 1.49% |
| 2026-03-09 | 4.61 | 4.72 | 4.56 | 4.71 | 4.71 | qfq | 16,469,531 | 76,252,185 | 0.43% |
| 2026-03-06 | 4.60 | 4.69 | 4.57 | 4.69 | 4.69 | qfq | 9,634,834 | 44,832,472 | 1.96% |
| 2026-03-05 | 4.55 | 4.65 | 4.55 | 4.60 | 4.60 | qfq | 13,658,500 | 62,755,765 | 2.00% |
| 2026-03-04 | 4.46 | 4.58 | 4.40 | 4.51 | 4.51 | qfq | 14,668,600 | 66,200,038 | 0.22% |
| 2026-03-03 | 4.71 | 4.78 | 4.48 | 4.50 | 4.50 | qfq | 24,841,100 | 114,722,701 | -4.86% |
| 2026-03-02 | 4.80 | 4.85 | 4.71 | 4.73 | 4.73 | qfq | 21,846,300 | 104,131,443 | -3.07% |
| 2026-02-27 | 4.82 | 4.88 | 4.80 | 4.88 | 4.88 | qfq | 15,149,073 | 73,488,558 | 0.83% |
| 2026-02-26 | 4.73 | 4.91 | 4.71 | 4.84 | 4.84 | qfq | 23,144,900 | 111,152,452 | 1.89% |
| 2026-02-25 | 4.70 | 4.76 | 4.70 | 4.75 | 4.75 | qfq | 15,829,600 | 74,998,607 | 1.28% |
| 2026-02-24 | 4.73 | 4.74 | 4.68 | 4.69 | 4.69 | qfq | 14,285,669 | 67,208,164 | -0.21% |
| 2026-02-13 | 4.65 | 4.75 | 4.65 | 4.70 | 4.70 | qfq | 12,221,431 | 57,512,242 | 1.29% |
| 2026-02-12 | 4.69 | 4.70 | 4.63 | 4.64 | 4.64 | qfq | 12,606,800 | 58,756,252 | -1.28% |
| 2026-02-11 | 4.68 | 4.78 | 4.66 | 4.70 | 4.70 | qfq | 13,072,900 | 61,767,399 | 0.21% |
| 2026-02-10 | 4.71 | 4.77 | 4.67 | 4.69 | 4.69 | qfq | 16,516,000 | 77,786,358 | -0.21% |
| 2026-02-09 | 4.68 | 4.82 | 4.65 | 4.70 | 4.70 | qfq | 26,396,200 | 125,118,989 | 2.17% |
| 2026-02-06 | 4.49 | 4.64 | 4.49 | 4.60 | 4.60 | qfq | 16,814,236 | 76,828,802 | 1.32% |
| 2026-02-05 | 4.47 | 4.60 | 4.43 | 4.54 | 4.54 | qfq | 18,466,400 | 83,802,019 | 1.34% |
| 2026-02-04 | 4.42 | 4.53 | 4.40 | 4.48 | 4.48 | qfq | 14,175,200 | 63,138,883 | 1.13% |
| 2026-02-03 | 4.41 | 4.44 | 4.37 | 4.43 | 4.43 | qfq | 14,140,580 | 62,264,092 | 1.37% |
| 2026-02-02 | 4.45 | 4.50 | 4.37 | 4.37 | 4.37 | qfq | 21,140,900 | 93,688,584 | -3.53% |
| 2026-01-30 | 4.54 | 4.58 | 4.42 | 4.53 | 4.53 | qfq | 19,803,800 | 89,144,225 | -0.66% |
| 2026-01-29 | 4.65 | 4.67 | 4.55 | 4.56 | 4.56 | qfq | 22,241,200 | 102,185,504 | -2.15% |
| 2026-01-28 | 4.76 | 4.83 | 4.64 | 4.66 | 4.66 | qfq | 24,911,300 | 117,602,219 | -2.51% |
| 2026-01-27 | 4.69 | 4.80 | 4.60 | 4.78 | 4.78 | qfq | 22,499,156 | 106,191,487 | 0.84% |
| 2026-01-26 | 4.82 | 4.83 | 4.67 | 4.74 | 4.74 | qfq | 24,900,013 | 118,092,039 | -1.04% |
| 2026-01-23 | 4.62 | 4.85 | 4.61 | 4.79 | 4.79 | qfq | 36,168,831 | 171,972,466 | 3.90% |
| 2026-01-22 | 4.54 | 4.61 | 4.52 | 4.61 | 4.61 | qfq | 18,621,611 | 85,171,981 | 1.32% |
| 2026-01-21 | 4.52 | 4.56 | 4.50 | 4.55 | 4.55 | qfq | 14,580,800 | 66,233,599 | -0.22% |
| 2026-01-20 | 4.60 | 4.66 | 4.52 | 4.56 | 4.56 | qfq | 26,105,000 | 119,509,688 | -1.51% |
| 2026-01-19 | 4.60 | 4.75 | 4.58 | 4.63 | 4.63 | qfq | 37,783,605 | 175,983,174 | 1.76% |
| 2026-01-16 | 4.48 | 4.55 | 4.44 | 4.55 | 4.55 | qfq | 30,258,349 | 136,045,318 | 2.48% |
| 2026-01-15 | 4.39 | 4.44 | 4.37 | 4.44 | 4.44 | qfq | 21,674,100 | 95,639,293 | 0.45% |
| 2026-01-14 | 4.35 | 4.46 | 4.35 | 4.42 | 4.42 | qfq | 30,833,235 | 135,871,109 | 0.91% |
| 2026-01-13 | 4.47 | 4.48 | 4.37 | 4.38 | 4.38 | qfq | 31,108,886 | 137,112,556 | -1.79% |
| 2026-01-12 | 4.43 | 4.50 | 4.40 | 4.46 | 4.46 | qfq | 34,297,209 | 152,529,856 | 0.68% |
| 2026-01-09 | 4.47 | 4.49 | 4.40 | 4.43 | 4.43 | qfq | 27,530,735 | 122,147,295 | -0.89% |
| 2026-01-08 | 4.46 | 4.49 | 4.42 | 4.47 | 4.47 | qfq | 26,238,300 | 116,778,449 | 0.22% |
| 2026-01-07 | 4.32 | 4.54 | 4.31 | 4.46 | 4.46 | qfq | 43,081,500 | 191,134,885 | 3.24% |
| 2026-01-06 | 4.24 | 4.36 | 4.23 | 4.32 | 4.32 | qfq | 25,775,570 | 111,069,892 | 1.65% |
| 2026-01-05 | 4.23 | 4.26 | 4.16 | 4.25 | 4.25 | qfq | 25,565,200 | 107,959,637 | 0.47% |
| 2025-12-31 | 4.27 | 4.32 | 4.22 | 4.23 | 4.23 | qfq | 25,119,400 | 107,091,854 | 0.48% |
| 2025-12-30 | 4.20 | 4.26 | 4.18 | 4.21 | 4.21 | qfq | 24,928,018 | 105,197,130 | -0.24% |
| 2025-12-29 | 4.35 | 4.37 | 4.22 | 4.22 | 4.22 | qfq | 47,374,107 | 203,472,792 | -3.65% |
| 2025-12-26 | 4.40 | 4.46 | 4.35 | 4.38 | 4.38 | qfq | 43,540,092 | 191,286,032 | -0.68% |
| 2025-12-25 | 4.44 | 4.53 | 4.37 | 4.41 | 4.41 | qfq | 45,899,983 | 203,181,525 | -1.12% |
| 2025-12-24 | 4.38 | 4.50 | 4.31 | 4.46 | 4.46 | qfq | 71,310,329 | 313,667,732 | -0.67% |
| 2025-12-23 | 4.33 | 4.73 | 4.33 | 4.49 | 4.49 | qfq | 133,216,917 | 587,707,094 | -17.01% |
| 2025-12-19 | 5.27 | 5.42 | 5.27 | 5.41 | 5.41 | qfq | 15,097,900 | 81,119,040 | 2.66% |
| 2025-12-18 | 5.30 | 5.37 | 5.26 | 5.27 | 5.27 | qfq | 14,830,500 | 78,917,688 | -1.13% |
| 2025-12-17 | 5.26 | 5.33 | 5.18 | 5.33 | 5.33 | qfq | 16,730,300 | 87,879,533 | 1.33% |
| 2025-12-16 | 5.36 | 5.37 | 5.22 | 5.26 | 5.26 | qfq | 18,351,500 | 96,692,331 | -2.05% |
| 2025-12-15 | 5.44 | 5.46 | 5.35 | 5.37 | 5.37 | qfq | 17,817,570 | 96,163,135 | -1.47% |
| 2025-12-12 | 5.52 | 5.54 | 5.43 | 5.45 | 5.45 | qfq | 19,083,800 | 104,541,459 | -0.55% |
| 2025-12-11 | 5.60 | 5.63 | 5.47 | 5.48 | 5.48 | qfq | 19,917,300 | 110,257,616 | -2.32% |
| 2025-12-10 | 5.63 | 5.63 | 5.54 | 5.61 | 5.61 | qfq | 18,997,400 | 106,045,788 | -0.88% |
| 2025-12-09 | 5.76 | 5.80 | 5.64 | 5.66 | 5.66 | qfq | 22,459,100 | 127,777,829 | -2.75% |
| 2025-12-08 | 5.67 | 5.88 | 5.67 | 5.82 | 5.82 | qfq | 27,696,100 | 159,515,497 | 2.83% |
| 2025-12-05 | 5.57 | 5.68 | 5.48 | 5.66 | 5.66 | qfq | 21,536,200 | 120,440,361 | 1.80% |
| 2025-12-04 | 5.77 | 5.79 | 5.55 | 5.56 | 5.56 | qfq | 32,514,900 | 182,546,467 | -3.81% |
| 2025-12-03 | 6.03 | 6.08 | 5.76 | 5.78 | 5.78 | qfq | 34,775,300 | 203,646,591 | -4.15% |
| 2025-12-02 | 6.07 | 6.08 | 5.98 | 6.03 | 6.03 | qfq | 22,141,570 | 133,375,034 | -1.15% |
| 2025-12-01 | 6.18 | 6.23 | 6.08 | 6.10 | 6.10 | qfq | 30,435,000 | 186,558,141 | -1.45% |
| 2025-11-28 | 6.09 | 6.19 | 6.08 | 6.19 | 6.19 | qfq | 32,714,070 | 201,067,970 | 0.81% |
| 2025-11-27 | 6.00 | 6.23 | 5.99 | 6.14 | 6.14 | qfq | 40,531,900 | 248,607,196 | 1.82% |
| 2025-11-26 | 6.18 | 6.20 | 6.00 | 6.03 | 6.03 | qfq | 37,048,900 | 225,066,392 | -2.74% |
| 2025-11-25 | 6.10 | 6.24 | 6.05 | 6.20 | 6.20 | qfq | 43,750,600 | 270,018,080 | 3.16% |
| 2025-11-24 | 6.15 | 6.19 | 5.86 | 6.01 | 6.01 | qfq | 46,225,100 | 276,864,686 | 0.17% |
| 2025-11-21 | 6.43 | 6.50 | 6.00 | 6.00 | 6.00 | qfq | 87,968,200 | 543,335,603 | -8.95% |
| 2025-11-20 | 6.49 | 6.95 | 6.42 | 6.59 | 6.59 | qfq | 88,652,602 | 590,900,739 | -0.90% |
| 2025-11-19 | 6.43 | 6.93 | 6.42 | 6.65 | 6.65 | qfq | 90,983,598 | 609,690,713 | 0.45% |
| 2025-11-18 | 6.77 | 6.84 | 6.45 | 6.62 | 6.62 | qfq | 96,068,118 | 634,110,866 | -2.50% |
| 2025-11-17 | 6.53 | 7.32 | 6.51 | 6.79 | 6.79 | qfq | 120,677,516 | 827,478,409 | 5.27% |
| 2025-11-14 | 6.20 | 6.57 | 6.15 | 6.45 | 6.45 | qfq | 82,268,180 | 525,792,097 | 2.87% |
| 2025-11-13 | 6.13 | 6.41 | 6.11 | 6.27 | 6.27 | qfq | 65,695,150 | 413,328,858 | 1.46% |
| 2025-11-12 | 6.06 | 6.24 | 5.99 | 6.18 | 6.18 | qfq | 45,206,100 | 276,836,407 | 1.81% |
| 2025-11-11 | 6.02 | 6.15 | 6.00 | 6.07 | 6.07 | qfq | 28,231,500 | 171,822,789 | 0.66% |
| 2025-11-10 | 6.11 | 6.14 | 6.02 | 6.03 | 6.03 | qfq | 29,418,600 | 178,023,894 | -1.47% |
| 2025-11-07 | 6.00 | 6.18 | 5.89 | 6.12 | 6.12 | qfq | 46,942,802 | 283,287,476 | 2.34% |
| 2025-11-06 | 6.11 | 6.30 | 5.94 | 5.98 | 5.98 | qfq | 61,617,001 | 376,865,049 | -0.83% |
| 2025-11-05 | 5.76 | 6.08 | 5.71 | 6.03 | 6.03 | qfq | 39,279,100 | 233,553,259 | 3.61% |
| 2025-11-04 | 5.76 | 5.84 | 5.76 | 5.82 | 5.82 | qfq | 18,900,801 | 109,694,378 | 0.69% |
| 2025-11-03 | 5.78 | 5.81 | 5.66 | 5.78 | 5.78 | qfq | 18,310,500 | 104,940,450 | 0.17% |
| 2025-10-31 | 5.63 | 5.81 | 5.63 | 5.77 | 5.77 | qfq | 23,463,500 | 135,200,476 | 1.94% |
| 2025-10-30 | 5.64 | 5.72 | 5.57 | 5.66 | 5.66 | qfq | 17,516,900 | 98,867,779 | 0.35% |
| 2025-10-29 | 5.67 | 5.70 | 5.59 | 5.64 | 5.64 | qfq | 13,756,600 | 77,355,124 | -0.70% |
| 2025-10-28 | 5.65 | 5.72 | 5.60 | 5.68 | 5.68 | qfq | 16,663,900 | 94,335,374 | 0.35% |
| 2025-10-27 | 5.70 | 5.75 | 5.66 | 5.66 | 5.66 | qfq | 13,897,100 | 79,168,636 | -0.70% |
| 2025-10-24 | 5.69 | 5.73 | 5.65 | 5.70 | 5.70 | qfq | 11,679,000 | 66,416,810 | 0.53% |
| 2025-10-23 | 5.60 | 5.67 | 5.55 | 5.67 | 5.67 | qfq | 13,991,000 | 78,456,957 | 1.25% |
| 2025-10-22 | 5.62 | 5.68 | 5.58 | 5.60 | 5.60 | qfq | 10,241,600 | 57,582,170 | -0.71% |
| 2025-10-21 | 5.52 | 5.64 | 5.48 | 5.64 | 5.64 | qfq | 13,510,200 | 75,658,927 | 2.17% |
| 2025-10-20 | 5.49 | 5.55 | 5.46 | 5.52 | 5.52 | qfq | 11,361,600 | 62,503,447 | 1.66% |
| 2025-10-17 | 5.58 | 5.67 | 5.43 | 5.43 | 5.43 | qfq | 17,236,800 | 95,198,087 | -2.86% |
| 2025-10-16 | 5.67 | 5.70 | 5.58 | 5.59 | 5.59 | qfq | 13,605,100 | 76,502,222 | -1.93% |
| 2025-10-15 | 5.62 | 5.71 | 5.58 | 5.70 | 5.70 | qfq | 15,236,100 | 86,142,915 | 1.60% |
| 2025-10-14 | 5.77 | 5.83 | 5.61 | 5.61 | 5.61 | qfq | 22,604,900 | 128,940,653 | -2.77% |
| 2025-10-13 | 5.70 | 5.78 | 5.46 | 5.77 | 5.77 | qfq | 25,660,870 | 145,521,152 | -1.70% |
| 2025-10-10 | 5.99 | 6.01 | 5.86 | 5.87 | 5.87 | qfq | 28,357,700 | 167,338,131 | -2.81% |
| 2025-10-09 | 6.02 | 6.12 | 6.02 | 6.04 | 6.04 | qfq | 26,640,400 | 161,496,726 | 0.33% |
| 2025-09-30 | 6.02 | 6.15 | 6.00 | 6.02 | 6.02 | qfq | 25,368,600 | 153,992,979 | 0.00% |
| 2025-09-29 | 5.84 | 6.07 | 5.84 | 6.02 | 6.02 | qfq | 29,810,600 | 178,858,118 | 3.26% |
| 2025-09-26 | 5.93 | 6.04 | 5.83 | 5.83 | 5.83 | qfq | 24,225,500 | 143,730,424 | -2.51% |
| 2025-09-25 | 6.07 | 6.13 | 5.98 | 5.98 | 5.98 | qfq | 27,613,700 | 166,617,810 | -2.13% |
| 2025-09-24 | 5.92 | 6.12 | 5.88 | 6.11 | 6.11 | qfq | 32,727,134 | 196,901,292 | 2.52% |
| 2025-09-23 | 6.15 | 6.21 | 5.87 | 5.96 | 5.96 | qfq | 45,618,470 | 273,230,547 | -4.03% |
| 2025-09-22 | 6.09 | 6.38 | 5.91 | 6.21 | 6.21 | qfq | 51,402,100 | 315,549,027 | 1.97% |
| 2025-09-19 | 6.31 | 6.34 | 6.06 | 6.09 | 6.09 | qfq | 44,308,000 | 273,575,131 | -3.49% |
| 2025-09-18 | 6.58 | 6.58 | 6.23 | 6.31 | 6.31 | qfq | 69,052,700 | 443,942,492 | -4.68% |
| 2025-09-17 | 6.45 | 6.65 | 6.35 | 6.62 | 6.62 | qfq | 71,320,600 | 466,280,837 | 2.32% |
| 2025-09-16 | 6.50 | 6.55 | 6.33 | 6.47 | 6.47 | qfq | 52,008,738 | 333,939,427 | -0.61% |
| 2025-09-15 | 6.54 | 6.69 | 6.47 | 6.51 | 6.51 | qfq | 71,014,429 | 466,780,741 | -1.21% |
| 2025-09-12 | 6.36 | 6.86 | 6.18 | 6.59 | 6.59 | qfq | 113,786,128 | 741,056,776 | 3.94% |
| 2025-09-11 | 6.30 | 6.35 | 6.21 | 6.34 | 6.34 | qfq | 45,032,363 | 282,662,735 | 0.00% |
| 2025-09-10 | 6.38 | 6.46 | 6.28 | 6.34 | 6.34 | qfq | 59,929,029 | 380,513,703 | -1.71% |
| 2025-09-09 | 6.43 | 6.65 | 6.40 | 6.45 | 6.45 | qfq | 71,579,000 | 467,143,047 | -0.62% |
| 2025-09-08 | 6.60 | 6.60 | 6.41 | 6.49 | 6.49 | qfq | 87,055,963 | 563,173,228 | -2.26% |
| 2025-09-05 | 6.43 | 6.68 | 6.28 | 6.64 | 6.64 | qfq | 137,647,810 | 904,950,940 | 3.75% |
| 2025-09-04 | 5.96 | 6.40 | 5.96 | 6.40 | 6.40 | qfq | 116,878,663 | 733,344,740 | 6.49% |
| 2025-09-03 | 6.18 | 6.29 | 5.99 | 6.01 | 6.01 | qfq | 51,187,700 | 313,589,325 | -2.91% |
| 2025-09-02 | 5.93 | 6.21 | 5.92 | 6.19 | 6.19 | qfq | 79,077,056 | 485,033,537 | 4.03% |
| 2025-09-01 | 5.84 | 5.98 | 5.84 | 5.95 | 5.95 | qfq | 24,384,700 | 144,645,727 | 1.54% |
| 2025-08-29 | 5.81 | 5.98 | 5.70 | 5.86 | 5.86 | qfq | 34,809,047 | 203,425,887 | 1.03% |
| 2025-08-28 | 6.05 | 6.10 | 5.52 | 5.80 | 5.80 | qfq | 59,806,647 | 347,261,091 | -3.33% |
| 2025-08-27 | 6.18 | 6.24 | 6.00 | 6.00 | 6.00 | qfq | 43,585,900 | 267,965,369 | -2.91% |
| 2025-08-26 | 6.13 | 6.20 | 6.07 | 6.18 | 6.18 | qfq | 31,447,300 | 193,715,118 | 0.16% |
| 2025-08-25 | 6.16 | 6.22 | 6.13 | 6.17 | 6.17 | qfq | 33,469,800 | 206,664,007 | 0.16% |
| 2025-08-22 | 6.16 | 6.21 | 6.13 | 6.16 | 6.16 | qfq | 24,199,200 | 149,016,675 | -0.32% |
| 2025-08-21 | 6.24 | 6.24 | 6.13 | 6.18 | 6.18 | qfq | 26,545,119 | 164,070,477 | -0.80% |
| 2025-08-20 | 6.22 | 6.24 | 6.14 | 6.23 | 6.23 | qfq | 32,684,300 | 202,610,760 | 0.00% |
| 2025-08-19 | 6.15 | 6.24 | 6.08 | 6.23 | 6.23 | qfq | 53,958,303 | 333,015,609 | 1.80% |
| 2025-08-18 | 6.01 | 6.15 | 6.01 | 6.12 | 6.12 | qfq | 36,633,206 | 223,467,737 | 1.83% |
| 2025-08-15 | 5.92 | 6.03 | 5.91 | 6.01 | 6.01 | qfq | 18,564,277 | 111,381,428 | 1.18% |
| 2025-08-14 | 6.10 | 6.17 | 5.94 | 5.94 | 5.94 | qfq | 29,524,900 | 178,244,455 | -2.30% |
| 2025-08-13 | 6.08 | 6.10 | 6.03 | 6.08 | 6.08 | qfq | 19,047,100 | 115,509,520 | 0.00% |
| 2025-08-12 | 6.12 | 6.14 | 6.04 | 6.08 | 6.08 | qfq | 20,564,200 | 124,949,482 | -0.65% |
| 2025-08-11 | 5.99 | 6.12 | 5.95 | 6.12 | 6.12 | qfq | 31,149,537 | 188,959,998 | 2.86% |
| 2025-08-08 | 5.96 | 6.02 | 5.93 | 5.95 | 5.95 | qfq | 14,638,200 | 87,245,106 | -0.83% |
| 2025-08-07 | 6.07 | 6.08 | 5.98 | 6.00 | 6.00 | qfq | 16,011,800 | 96,293,425 | -0.99% |
| 2025-08-06 | 5.99 | 6.06 | 5.95 | 6.06 | 6.06 | qfq | 19,867,231 | 119,594,283 | 1.17% |
| 2025-08-05 | 5.93 | 6.02 | 5.92 | 5.99 | 5.99 | qfq | 13,140,275 | 78,438,584 | 1.18% |
| 2025-08-04 | 5.80 | 5.92 | 5.78 | 5.92 | 5.92 | qfq | 13,666,075 | 79,994,729 | 1.20% |
| 2025-08-01 | 5.92 | 5.93 | 5.82 | 5.85 | 5.85 | qfq | 17,082,200 | 99,994,742 | -1.35% |
| 2025-07-31 | 5.97 | 6.06 | 5.90 | 5.93 | 5.93 | qfq | 15,221,400 | 90,925,809 | -1.17% |
| 2025-07-30 | 6.07 | 6.07 | 5.95 | 6.00 | 6.00 | qfq | 15,459,700 | 92,815,031 | -0.99% |
| 2025-07-29 | 6.10 | 6.17 | 6.02 | 6.06 | 6.06 | qfq | 17,855,400 | 108,355,388 | -0.66% |
| 2025-07-28 | 6.04 | 6.18 | 6.02 | 6.10 | 6.10 | qfq | 22,426,199 | 136,924,005 | 0.99% |
| 2025-07-25 | 5.98 | 6.10 | 5.94 | 6.04 | 6.04 | qfq | 24,509,603 | 147,769,462 | 1.17% |
| 2025-07-24 | 5.89 | 5.98 | 5.87 | 5.97 | 5.97 | qfq | 17,945,803 | 106,635,005 | 1.19% |
| 2025-07-23 | 6.04 | 6.05 | 5.90 | 5.90 | 5.90 | qfq | 30,193,200 | 179,749,149 | -2.64% |
| 2025-07-22 | 6.09 | 6.11 | 6.03 | 6.06 | 6.06 | qfq | 24,007,700 | 145,591,443 | -0.49% |
| 2025-07-21 | 6.04 | 6.09 | 6.00 | 6.09 | 6.09 | qfq | 20,645,709 | 125,179,316 | 0.50% |
| 2025-07-18 | 6.01 | 6.14 | 6.00 | 6.06 | 6.06 | qfq | 23,081,701 | 140,455,345 | 0.83% |
| 2025-07-17 | 6.03 | 6.04 | 5.98 | 6.01 | 6.01 | qfq | 14,157,700 | 85,069,045 | 0.00% |
| 2025-07-16 | 6.05 | 6.07 | 5.99 | 6.01 | 6.01 | qfq | 12,659,000 | 76,296,513 | 0.00% |
| 2025-07-15 | 6.12 | 6.14 | 5.95 | 6.01 | 6.01 | qfq | 23,587,460 | 142,199,928 | -2.28% |
| 2025-07-14 | 6.11 | 6.17 | 6.07 | 6.15 | 6.15 | qfq | 20,877,600 | 127,958,834 | 0.82% |
| 2025-07-11 | 6.07 | 6.12 | 5.98 | 6.10 | 6.10 | qfq | 24,002,700 | 145,693,757 | 0.33% |
| 2025-07-10 | 6.05 | 6.10 | 6.03 | 6.08 | 6.08 | qfq | 18,674,500 | 113,275,590 | 0.16% |
| 2025-07-09 | 6.11 | 6.16 | 6.04 | 6.07 | 6.07 | qfq | 22,129,960 | 134,906,279 | -0.65% |
| 2025-07-08 | 6.09 | 6.14 | 6.07 | 6.11 | 6.11 | qfq | 22,504,300 | 137,538,067 | 0.16% |
| 2025-07-07 | 6.05 | 6.13 | 6.03 | 6.10 | 6.10 | qfq | 16,755,360 | 102,005,032 | 0.66% |
| 2025-07-04 | 6.27 | 6.27 | 6.04 | 6.06 | 6.06 | qfq | 42,273,200 | 258,072,438 | -3.50% |
| 2025-07-03 | 6.20 | 6.31 | 6.12 | 6.28 | 6.28 | qfq | 44,036,400 | 274,330,939 | 1.62% |
| 2025-07-02 | 6.25 | 6.26 | 6.12 | 6.18 | 6.18 | qfq | 31,395,925 | 193,610,252 | -1.44% |
| 2025-07-01 | 6.31 | 6.41 | 6.15 | 6.27 | 6.27 | qfq | 46,852,100 | 293,386,768 | -1.10% |
| 2025-06-30 | 6.35 | 6.39 | 6.22 | 6.34 | 6.34 | qfq | 45,415,300 | 286,460,790 | 0.32% |
| 2025-06-27 | 6.42 | 6.60 | 6.30 | 6.32 | 6.32 | qfq | 63,689,800 | 408,395,778 | -1.56% |
| 2025-06-26 | 6.40 | 6.70 | 6.40 | 6.42 | 6.42 | qfq | 86,484,063 | 568,007,432 | -1.38% |
| 2025-06-25 | 6.45 | 6.73 | 6.38 | 6.51 | 6.51 | qfq | 94,021,137 | 611,460,222 | -1.36% |
| 2025-06-24 | 6.73 | 6.96 | 6.38 | 6.60 | 6.60 | qfq | 142,055,472 | 939,830,845 | 1.54% |
| 2025-06-23 | 6.16 | 6.56 | 6.09 | 6.50 | 6.50 | qfq | 100,016,241 | 642,940,415 | 3.17% |
| 2025-06-20 | 5.95 | 6.45 | 5.95 | 6.30 | 6.30 | qfq | 106,213,065 | 668,527,735 | 3.79% |
| 2025-06-19 | 6.14 | 6.30 | 5.95 | 6.07 | 6.07 | qfq | 63,862,280 | 391,560,967 | -1.62% |
| 2025-06-18 | 5.90 | 6.29 | 5.70 | 6.17 | 6.17 | qfq | 78,545,500 | 468,706,918 | 4.22% |
| 2025-06-17 | 5.87 | 6.01 | 5.86 | 5.92 | 5.92 | qfq | 40,645,400 | 241,049,507 | 0.85% |
| 2025-06-16 | 5.89 | 5.96 | 5.84 | 5.87 | 5.87 | qfq | 35,750,670 | 210,224,205 | -1.51% |
| 2025-06-13 | 6.13 | 6.21 | 5.92 | 5.96 | 5.96 | qfq | 53,731,100 | 324,858,695 | -3.25% |
| 2025-06-12 | 6.11 | 6.16 | 5.91 | 6.16 | 6.16 | qfq | 63,880,886 | 386,794,643 | 0.82% |
| 2025-06-11 | 6.12 | 6.45 | 6.06 | 6.11 | 6.11 | qfq | 93,225,486 | 577,563,675 | -0.16% |
| 2025-06-10 | 5.60 | 6.42 | 5.60 | 6.12 | 6.12 | qfq | 123,866,904 | 742,373,495 | 9.29% |
| 2025-06-09 | 5.42 | 5.64 | 5.42 | 5.60 | 5.60 | qfq | 31,705,700 | 177,236,776 | 3.32% |
| 2025-06-06 | 5.44 | 5.51 | 5.40 | 5.42 | 5.42 | qfq | 15,488,900 | 84,375,128 | -0.37% |
| 2025-06-05 | 5.40 | 5.45 | 5.33 | 5.44 | 5.44 | qfq | 14,807,500 | 79,931,910 | 0.37% |
| 2025-06-04 | 5.31 | 5.47 | 5.29 | 5.42 | 5.42 | qfq | 17,443,200 | 94,394,184 | 2.46% |
| 2025-06-03 | 5.25 | 5.37 | 5.24 | 5.29 | 5.29 | qfq | 9,868,300 | 52,414,806 | -0.19% |
| 2025-05-30 | 5.45 | 5.46 | 5.29 | 5.30 | 5.30 | qfq | 15,909,100 | 85,103,667 | -2.93% |
| 2025-05-29 | 5.37 | 5.48 | 5.35 | 5.46 | 5.46 | qfq | 13,786,100 | 75,149,508 | 1.11% |
| 2025-05-28 | 5.50 | 5.53 | 5.38 | 5.40 | 5.40 | qfq | 12,526,400 | 68,046,240 | -1.82% |
| 2025-05-27 | 5.46 | 5.57 | 5.37 | 5.50 | 5.50 | qfq | 15,037,900 | 82,143,971 | 0.55% |
| 2025-05-26 | 5.40 | 5.51 | 5.37 | 5.47 | 5.47 | qfq | 12,561,800 | 68,426,973 | 1.48% |
| 2025-05-23 | 5.52 | 5.59 | 5.39 | 5.39 | 5.39 | qfq | 18,878,664 | 103,775,107 | -2.88% |
| 2025-05-22 | 5.74 | 5.74 | 5.55 | 5.55 | 5.55 | qfq | 33,251,224 | 186,441,150 | -3.65% |
| 2025-05-21 | 5.69 | 5.84 | 5.63 | 5.76 | 5.76 | qfq | 48,143,400 | 277,735,119 | 0.88% |
| 2025-05-20 | 5.60 | 5.74 | 5.51 | 5.71 | 5.71 | qfq | 26,091,106 | 147,283,278 | 2.51% |
| 2025-05-19 | 5.59 | 5.60 | 5.45 | 5.57 | 5.57 | qfq | 13,095,200 | 72,459,025 | 0.54% |
| 2025-05-16 | 5.50 | 5.62 | 5.50 | 5.54 | 5.54 | qfq | 14,283,600 | 79,532,686 | 0.54% |
| 2025-05-15 | 5.66 | 5.66 | 5.49 | 5.51 | 5.51 | qfq | 17,567,000 | 97,315,403 | -2.48% |
| 2025-05-14 | 5.65 | 5.72 | 5.59 | 5.65 | 5.65 | qfq | 20,497,400 | 115,630,713 | -0.53% |
| 2025-05-13 | 5.82 | 5.85 | 5.67 | 5.68 | 5.68 | qfq | 22,020,300 | 126,586,209 | -1.22% |
| 2025-05-12 | 5.72 | 5.83 | 5.69 | 5.75 | 5.75 | qfq | 23,407,700 | 134,342,384 | 2.13% |
| 2025-05-09 | 5.74 | 5.78 | 5.56 | 5.63 | 5.63 | qfq | 22,395,600 | 126,008,676 | -2.09% |
| 2025-05-08 | 5.68 | 5.78 | 5.62 | 5.75 | 5.75 | qfq | 24,530,800 | 140,654,116 | 1.59% |
| 2025-05-07 | 5.72 | 5.75 | 5.58 | 5.66 | 5.66 | qfq | 26,485,603 | 149,618,354 | 0.35% |
| 2025-05-06 | 5.52 | 5.65 | 5.49 | 5.64 | 5.64 | qfq | 24,451,782 | 136,753,800 | 3.30% |
| 2025-04-30 | 5.38 | 5.50 | 5.32 | 5.46 | 5.46 | qfq | 21,722,000 | 118,633,117 | 2.44% |
| 2025-04-29 | 5.27 | 5.38 | 5.23 | 5.33 | 5.33 | qfq | 14,421,500 | 77,022,402 | 0.95% |
| 2025-04-28 | 5.39 | 5.44 | 5.25 | 5.28 | 5.28 | qfq | 17,175,400 | 91,232,420 | -1.86% |
| 2025-04-25 | 5.40 | 5.46 | 5.36 | 5.38 | 5.38 | qfq | 15,144,600 | 81,877,920 | -0.37% |
| 2025-04-24 | 5.49 | 5.53 | 5.35 | 5.40 | 5.40 | qfq | 18,302,500 | 99,080,944 | -1.46% |
| 2025-04-23 | 5.45 | 5.51 | 5.42 | 5.48 | 5.48 | qfq | 23,805,900 | 130,076,803 | 1.67% |
| 2025-04-22 | 5.40 | 5.45 | 5.37 | 5.39 | 5.39 | qfq | 15,163,300 | 81,888,050 | -0.92% |
| 2025-04-21 | 5.30 | 5.44 | 5.25 | 5.44 | 5.44 | qfq | 20,930,600 | 112,802,942 | 2.84% |
| 2025-04-18 | 5.24 | 5.32 | 5.19 | 5.29 | 5.29 | qfq | 18,875,200 | 99,235,623 | 0.57% |
| 2025-04-17 | 5.23 | 5.34 | 5.18 | 5.26 | 5.26 | qfq | 18,875,100 | 99,964,076 | -0.38% |
| 2025-04-16 | 5.40 | 5.45 | 5.17 | 5.28 | 5.28 | qfq | 29,557,450 | 156,496,263 | -3.12% |
| 2025-04-15 | 5.37 | 5.64 | 5.35 | 5.45 | 5.45 | qfq | 45,214,050 | 248,415,989 | 1.49% |
| 2025-04-14 | 5.36 | 5.47 | 5.33 | 5.37 | 5.37 | qfq | 25,996,000 | 140,310,778 | 1.90% |
| 2025-04-11 | 5.15 | 5.29 | 5.12 | 5.27 | 5.27 | qfq | 25,039,900 | 131,309,967 | 0.76% |
| 2025-04-10 | 5.27 | 5.39 | 5.22 | 5.23 | 5.23 | qfq | 37,234,500 | 197,061,392 | 2.35% |
| 2025-04-09 | 4.90 | 5.16 | 4.47 | 5.11 | 5.11 | qfq | 45,377,400 | 221,167,425 | 2.82% |
| 2025-04-08 | 4.80 | 5.11 | 4.80 | 4.97 | 4.97 | qfq | 43,012,700 | 213,540,300 | 5.97% |
| 2025-04-07 | 5.40 | 5.48 | 4.67 | 4.69 | 4.69 | qfq | 50,716,118 | 252,606,890 | -19.69% |
| 2025-04-03 | 5.80 | 5.94 | 5.76 | 5.84 | 5.84 | qfq | 16,279,511 | 95,025,473 | -1.02% |
| 2025-04-02 | 5.92 | 6.03 | 5.87 | 5.90 | 5.90 | qfq | 18,773,100 | 111,753,727 | -0.34% |
| 2025-04-01 | 5.89 | 6.02 | 5.86 | 5.92 | 5.92 | qfq | 21,278,211 | 126,418,927 | 1.54% |
| 2025-03-31 | 5.91 | 5.91 | 5.70 | 5.83 | 5.83 | qfq | 24,987,612 | 144,600,237 | -1.69% |
| 2025-03-28 | 5.98 | 6.06 | 5.93 | 5.93 | 5.93 | qfq | 20,608,900 | 123,155,026 | -1.00% |
| 2025-03-27 | 6.05 | 6.12 | 5.93 | 5.99 | 5.99 | qfq | 22,034,100 | 132,728,849 | -1.16% |
| 2025-03-26 | 5.97 | 6.15 | 5.97 | 6.06 | 6.06 | qfq | 22,707,017 | 138,140,524 | 1.00% |
| 2025-03-25 | 6.18 | 6.19 | 5.97 | 6.00 | 6.00 | qfq | 29,308,200 | 177,484,416 | -2.60% |
| 2025-03-24 | 6.45 | 6.45 | 5.99 | 6.16 | 6.16 | qfq | 47,837,939 | 295,371,246 | -4.79% |
| 2025-03-21 | 6.67 | 6.68 | 6.42 | 6.47 | 6.47 | qfq | 31,771,941 | 206,975,256 | -2.85% |
| 2025-03-20 | 6.81 | 6.84 | 6.63 | 6.66 | 6.66 | qfq | 32,427,578 | 217,206,966 | -1.91% |
| 2025-03-19 | 6.90 | 6.92 | 6.77 | 6.79 | 6.79 | qfq | 35,237,751 | 240,294,013 | -2.44% |
| 2025-03-18 | 6.74 | 7.23 | 6.74 | 6.96 | 6.96 | qfq | 51,508,800 | 361,107,138 | 2.50% |
| 2025-03-17 | 6.86 | 6.94 | 6.79 | 6.79 | 6.79 | qfq | 33,992,171 | 233,396,579 | -0.59% |
| 2025-03-14 | 6.77 | 6.86 | 6.48 | 6.83 | 6.83 | qfq | 50,952,354 | 341,226,425 | 0.00% |
| 2025-03-13 | 7.05 | 7.08 | 6.75 | 6.83 | 6.83 | qfq | 47,982,553 | 328,973,575 | -3.94% |
| 2025-03-12 | 6.94 | 7.24 | 6.93 | 7.11 | 7.11 | qfq | 53,920,257 | 384,046,500 | 2.45% |
| 2025-03-11 | 6.90 | 7.01 | 6.80 | 6.94 | 6.94 | qfq | 49,677,206 | 342,537,938 | -1.70% |
| 2025-03-10 | 7.14 | 7.23 | 7.00 | 7.06 | 7.06 | qfq | 48,898,010 | 346,702,150 | -1.94% |
| 2025-03-07 | 7.38 | 7.38 | 7.11 | 7.20 | 7.20 | qfq | 76,659,200 | 555,226,896 | -4.00% |
| 2025-03-06 | 7.32 | 7.65 | 7.25 | 7.50 | 7.50 | qfq | 100,858,506 | 746,975,798 | 3.16% |
| 2025-03-05 | 7.32 | 7.39 | 7.16 | 7.27 | 7.27 | qfq | 73,573,117 | 532,275,137 | -2.81% |
| 2025-03-04 | 7.40 | 7.54 | 7.09 | 7.48 | 7.48 | qfq | 137,041,964 | 1,000,890,491 | -3.86% |
| 2025-03-03 | 6.88 | 7.87 | 6.88 | 7.78 | 7.78 | qfq | 190,088,805 | 1,441,811,546 | 12.27% |
| 2025-02-28 | 7.40 | 7.59 | 6.80 | 6.93 | 6.93 | qfq | 113,197,824 | 816,640,914 | -7.10% |
| 2025-02-27 | 7.08 | 7.56 | 7.05 | 7.46 | 7.46 | qfq | 155,660,241 | 1,147,110,249 | 6.88% |
| 2025-02-26 | 6.86 | 7.21 | 6.81 | 6.98 | 6.98 | qfq | 70,050,035 | 492,348,864 | 3.41% |
| 2025-02-25 | 6.70 | 6.95 | 6.63 | 6.75 | 6.75 | qfq | 50,011,035 | 341,289,521 | -0.74% |
| 2025-02-24 | 7.08 | 7.08 | 6.76 | 6.80 | 6.80 | qfq | 75,910,282 | 523,449,452 | -4.76% |
| 2025-02-21 | 7.08 | 7.25 | 6.95 | 7.14 | 7.14 | qfq | 86,855,193 | 618,011,911 | 0.14% |
| 2025-02-20 | 7.21 | 7.24 | 7.02 | 7.13 | 7.13 | qfq | 87,325,447 | 620,757,197 | -3.13% |
| 2025-02-19 | 7.00 | 7.49 | 6.76 | 7.36 | 7.36 | qfq | 118,590,137 | 852,668,980 | 2.08% |
| 2025-02-18 | 6.95 | 7.80 | 6.93 | 7.21 | 7.21 | qfq | 153,397,717 | 1,129,298,970 | 4.04% |
| 2025-02-17 | 6.80 | 6.96 | 6.63 | 6.93 | 6.93 | qfq | 86,789,289 | 590,746,139 | -0.14% |
| 2025-02-14 | 6.80 | 7.30 | 6.72 | 6.94 | 6.94 | qfq | 116,447,903 | 811,473,915 | -0.29% |
| 2025-02-13 | 6.46 | 7.35 | 6.41 | 6.96 | 6.96 | qfq | 154,913,260 | 1,079,378,688 | 6.58% |
| 2025-02-12 | 6.08 | 6.83 | 6.07 | 6.53 | 6.53 | qfq | 100,421,094 | 653,518,338 | 6.70% |
| 2025-02-11 | 6.23 | 6.26 | 6.08 | 6.12 | 6.12 | qfq | 47,292,814 | 289,783,448 | -2.70% |
| 2025-02-10 | 6.17 | 6.33 | 6.08 | 6.29 | 6.29 | qfq | 66,751,889 | 414,055,985 | 1.62% |
| 2025-02-07 | 6.15 | 6.30 | 6.06 | 6.19 | 6.19 | qfq | 79,152,999 | 488,949,556 | 0.16% |
| 2025-02-06 | 5.95 | 6.19 | 5.90 | 6.18 | 6.18 | qfq | 67,692,200 | 412,067,120 | 3.69% |
| 2025-02-05 | 5.98 | 6.05 | 5.81 | 5.96 | 5.96 | qfq | 50,677,498 | 301,738,987 | 1.36% |
| 2025-01-27 | 6.05 | 6.08 | 5.76 | 5.88 | 5.88 | qfq | 68,735,934 | 405,640,336 | -3.29% |
| 2025-01-24 | 5.54 | 6.18 | 5.53 | 6.08 | 6.08 | qfq | 118,814,194 | 708,413,981 | 13.01% |
| 2025-01-23 | 5.56 | 5.68 | 5.38 | 5.38 | 5.38 | qfq | 34,816,428 | 193,148,736 | -1.82% |
| 2025-01-22 | 5.49 | 5.57 | 5.43 | 5.48 | 5.48 | qfq | 21,578,400 | 118,181,963 | -1.44% |
| 2025-01-21 | 5.75 | 5.76 | 5.48 | 5.56 | 5.56 | qfq | 26,573,800 | 148,363,915 | -2.28% |
| 2025-01-20 | 5.69 | 5.75 | 5.57 | 5.69 | 5.69 | qfq | 26,272,193 | 149,141,745 | 0.89% |
| 2025-01-17 | 5.71 | 5.76 | 5.59 | 5.64 | 5.64 | qfq | 33,717,500 | 190,760,608 | -2.25% |
| 2025-01-16 | 5.82 | 5.92 | 5.70 | 5.77 | 5.77 | qfq | 47,642,899 | 276,665,862 | -0.17% |
| 2025-01-15 | 5.82 | 5.89 | 5.69 | 5.78 | 5.78 | qfq | 50,609,400 | 292,156,892 | -1.20% |
| 2025-01-14 | 5.34 | 5.90 | 5.22 | 5.85 | 5.85 | qfq | 72,645,399 | 409,340,883 | 12.07% |
| 2025-01-13 | 5.05 | 5.27 | 4.93 | 5.22 | 5.22 | qfq | 24,866,303 | 127,728,562 | 0.97% |
| 2025-01-10 | 5.40 | 5.46 | 5.15 | 5.17 | 5.17 | qfq | 30,175,300 | 159,849,696 | -4.44% |
| 2025-01-09 | 5.30 | 5.46 | 5.30 | 5.41 | 5.41 | qfq | 29,329,800 | 158,611,652 | 0.93% |
| 2025-01-08 | 5.28 | 5.46 | 5.11 | 5.36 | 5.36 | qfq | 37,183,000 | 196,507,606 | 1.13% |
| 2025-01-07 | 5.10 | 5.30 | 5.05 | 5.30 | 5.30 | qfq | 32,908,100 | 171,023,040 | 4.95% |
| 2025-01-06 | 5.07 | 5.13 | 4.83 | 5.05 | 5.05 | qfq | 33,213,500 | 166,922,603 | -1.17% |
| 2025-01-03 | 5.55 | 5.60 | 5.08 | 5.11 | 5.11 | qfq | 45,852,300 | 241,232,086 | -7.43% |
| 2025-01-02 | 5.66 | 5.78 | 5.42 | 5.52 | 5.52 | qfq | 40,399,400 | 225,708,655 | -2.30% |
| 2024-12-31 | 5.72 | 5.94 | 5.58 | 5.65 | 5.65 | qfq | 48,667,400 | 279,639,196 | -0.35% |
| 2024-12-30 | 5.70 | 5.82 | 5.53 | 5.67 | 5.67 | qfq | 28,376,347 | 160,734,339 | -1.90% |
| 2024-12-27 | 5.69 | 5.93 | 5.60 | 5.78 | 5.78 | qfq | 39,081,700 | 227,576,762 | 2.30% |
| 2024-12-26 | 5.60 | 5.72 | 5.58 | 5.65 | 5.65 | qfq | 28,255,800 | 159,893,235 | 0.71% |
| 2024-12-25 | 5.85 | 5.91 | 5.48 | 5.61 | 5.61 | qfq | 52,803,601 | 296,457,504 | -4.92% |
| 2024-12-24 | 5.95 | 6.07 | 5.75 | 5.90 | 5.90 | qfq | 47,647,534 | 279,817,497 | -1.50% |
| 2024-12-23 | 6.40 | 6.43 | 5.95 | 5.99 | 5.99 | qfq | 56,187,507 | 345,088,461 | -7.13% |
| 2024-12-20 | 6.32 | 6.54 | 6.28 | 6.45 | 6.45 | qfq | 65,860,200 | 423,131,242 | 3.20% |
| 2024-12-19 | 6.12 | 6.29 | 6.12 | 6.25 | 6.25 | qfq | 35,929,003 | 223,607,176 | 0.32% |
| 2024-12-18 | 6.22 | 6.34 | 6.07 | 6.23 | 6.23 | qfq | 46,727,102 | 290,540,957 | -0.32% |
| 2024-12-17 | 6.50 | 6.53 | 6.21 | 6.25 | 6.25 | qfq | 52,462,393 | 330,734,650 | -4.29% |
| 2024-12-16 | 6.73 | 6.79 | 6.47 | 6.53 | 6.53 | qfq | 55,403,700 | 365,369,281 | -2.10% |
| 2024-12-13 | 6.86 | 6.95 | 6.66 | 6.67 | 6.67 | qfq | 65,449,679 | 441,490,705 | -4.17% |
| 2024-12-12 | 6.84 | 6.96 | 6.66 | 6.96 | 6.96 | qfq | 83,294,506 | 566,005,739 | 0.58% |
| 2024-12-11 | 6.95 | 7.06 | 6.72 | 6.92 | 6.92 | qfq | 91,875,057 | 630,845,866 | -1.98% |
| 2024-12-10 | 7.09 | 7.50 | 6.96 | 7.06 | 7.06 | qfq | 124,168,646 | 888,601,529 | 2.77% |
| 2024-12-09 | 6.55 | 7.33 | 6.55 | 6.87 | 6.87 | qfq | 169,884,358 | 1,182,843,464 | -15.91% |
| 2024-12-06 | 8.28 | 8.33 | 8.04 | 8.17 | 8.17 | qfq | 87,823,373 | 717,190,648 | -1.33% |
| 2024-12-05 | 7.96 | 8.49 | 7.85 | 8.28 | 8.28 | qfq | 116,139,734 | 950,301,291 | 2.60% |
| 2024-12-04 | 8.23 | 8.40 | 7.95 | 8.07 | 8.07 | qfq | 137,007,162 | 1,115,944,757 | -5.94% |
| 2024-12-03 | 8.09 | 9.56 | 8.08 | 8.58 | 8.58 | qfq | 199,532,956 | 1,745,743,607 | 4.89% |
| 2024-12-02 | 8.10 | 8.64 | 8.02 | 8.18 | 8.18 | qfq | 177,940,516 | 1,459,131,520 | -3.08% |
| 2024-11-29 | 8.30 | 8.77 | 7.77 | 8.44 | 8.44 | qfq | 257,709,966 | 2,116,439,873 | -4.95% |
| 2024-11-28 | 8.00 | 9.11 | 8.00 | 8.88 | 8.88 | qfq | 291,956,008 | 2,579,828,047 | 17.00% |
| 2024-11-27 | 6.86 | 7.68 | 6.80 | 7.59 | 7.59 | qfq | 124,909,308 | 909,683,974 | 6.90% |
| 2024-11-26 | 7.70 | 7.87 | 7.07 | 7.10 | 7.10 | qfq | 143,534,448 | 1,057,985,732 | -12.88% |
| 2024-11-25 | 7.70 | 8.40 | 7.61 | 8.15 | 8.15 | qfq | 158,243,976 | 1,272,382,972 | 5.84% |
| 2024-11-22 | 7.90 | 8.49 | 7.66 | 7.70 | 7.70 | qfq | 169,468,765 | 1,365,367,097 | -5.75% |
| 2024-11-21 | 8.65 | 9.14 | 8.10 | 8.17 | 8.17 | qfq | 211,236,835 | 1,800,747,206 | -9.12% |
| 2024-11-20 | 8.77 | 9.87 | 8.41 | 8.99 | 8.99 | qfq | 293,307,230 | 2,632,272,933 | 0.78% |
| 2024-11-19 | 7.05 | 9.38 | 7.05 | 8.92 | 8.92 | qfq | 284,614,476 | 2,285,603,428 | 13.49% |
| 2024-11-18 | 7.36 | 8.50 | 7.07 | 7.86 | 7.86 | qfq | 292,217,575 | 2,258,857,453 | 9.93% |
| 2024-11-15 | 5.84 | 7.15 | 5.84 | 7.15 | 7.15 | qfq | 259,538,916 | 1,759,728,818 | 19.97% |
| 2024-11-14 | 6.42 | 6.58 | 5.91 | 5.96 | 5.96 | qfq | 109,551,371 | 677,532,061 | -9.01% |
| 2024-11-13 | 7.00 | 7.16 | 6.32 | 6.55 | 6.55 | qfq | 146,959,214 | 974,371,964 | -2.96% |
| 2024-11-12 | 7.28 | 7.44 | 6.47 | 6.75 | 6.75 | qfq | 215,738,948 | 1,464,279,671 | -3.98% |
| 2024-11-11 | 6.53 | 7.03 | 6.15 | 7.03 | 7.03 | qfq | 279,702,391 | 1,873,148,620 | 19.97% |
| 2024-11-08 | 4.98 | 5.86 | 4.95 | 5.86 | 5.86 | qfq | 93,673,405 | 536,924,537 | 20.08% |
| 2024-11-07 | 4.63 | 4.96 | 4.61 | 4.88 | 4.88 | qfq | 51,638,008 | 250,007,722 | 4.50% |
| 2024-11-06 | 4.61 | 4.78 | 4.60 | 4.67 | 4.67 | qfq | 39,722,710 | 186,662,408 | 2.19% |
| 2024-11-05 | 4.46 | 4.61 | 4.44 | 4.57 | 4.57 | qfq | 25,471,301 | 115,338,207 | 2.93% |
| 2024-11-04 | 4.32 | 4.50 | 4.32 | 4.44 | 4.44 | qfq | 19,004,275 | 84,478,998 | 2.78% |
| 2024-11-01 | 4.61 | 4.62 | 4.30 | 4.32 | 4.32 | qfq | 31,687,000 | 139,841,566 | -6.29% |
| 2024-10-31 | 4.47 | 4.65 | 4.47 | 4.61 | 4.61 | qfq | 30,055,299 | 137,672,905 | 2.67% |
| 2024-10-30 | 4.47 | 4.56 | 4.41 | 4.49 | 4.49 | qfq | 23,012,300 | 103,077,875 | -0.88% |
| 2024-10-29 | 4.72 | 4.77 | 4.52 | 4.53 | 4.53 | qfq | 38,241,800 | 176,094,159 | -4.23% |
| 2024-10-28 | 4.55 | 4.76 | 4.48 | 4.73 | 4.73 | qfq | 46,575,570 | 216,827,392 | 3.96% |
| 2024-10-25 | 4.41 | 4.58 | 4.40 | 4.55 | 4.55 | qfq | 32,032,442 | 144,505,413 | 3.88% |
| 2024-10-24 | 4.39 | 4.43 | 4.33 | 4.38 | 4.38 | qfq | 18,491,201 | 80,923,632 | -1.13% |
| 2024-10-23 | 4.50 | 4.50 | 4.38 | 4.43 | 4.43 | qfq | 27,672,601 | 122,624,209 | -0.89% |
| 2024-10-22 | 4.35 | 4.49 | 4.33 | 4.47 | 4.47 | qfq | 28,852,205 | 127,471,040 | 2.05% |
| 2024-10-21 | 4.38 | 4.43 | 4.28 | 4.38 | 4.38 | qfq | 31,781,230 | 138,811,170 | 1.15% |
| 2024-10-18 | 4.19 | 4.42 | 4.16 | 4.33 | 4.33 | qfq | 26,467,385 | 113,071,145 | 3.34% |
| 2024-10-17 | 4.19 | 4.25 | 4.17 | 4.19 | 4.19 | qfq | 17,700,318 | 74,511,025 | 0.72% |
| 2024-10-16 | 4.15 | 4.22 | 4.09 | 4.16 | 4.16 | qfq | 17,267,900 | 71,922,075 | -0.48% |
| 2024-10-15 | 4.23 | 4.34 | 4.17 | 4.18 | 4.18 | qfq | 20,883,900 | 88,988,864 | -1.65% |
| 2024-10-14 | 4.19 | 4.26 | 4.10 | 4.25 | 4.25 | qfq | 20,371,426 | 85,312,815 | 3.16% |
| 2024-10-11 | 4.30 | 4.32 | 4.03 | 4.12 | 4.12 | qfq | 27,039,700 | 112,151,736 | -5.50% |
| 2024-10-10 | 4.40 | 4.52 | 4.26 | 4.36 | 4.36 | qfq | 33,510,000 | 147,338,370 | -0.46% |
| 2024-10-09 | 4.80 | 4.80 | 4.31 | 4.38 | 4.38 | qfq | 55,848,806 | 254,738,579 | -13.27% |
| 2024-10-08 | 5.20 | 5.20 | 4.56 | 5.05 | 5.05 | qfq | 79,736,236 | 388,570,609 | 16.09% |
| 2024-09-30 | 3.97 | 4.38 | 3.89 | 4.35 | 4.35 | qfq | 52,256,366 | 216,771,240 | 14.47% |
| 2024-09-27 | 3.65 | 3.90 | 3.59 | 3.80 | 3.80 | qfq | 30,732,101 | 114,484,466 | 6.44% |
| 2024-09-26 | 3.48 | 3.58 | 3.46 | 3.57 | 3.57 | qfq | 15,263,101 | 53,879,028 | 2.59% |
| 2024-09-25 | 3.48 | 3.57 | 3.47 | 3.48 | 3.48 | qfq | 16,805,231 | 59,059,190 | 1.16% |
| 2024-09-24 | 3.35 | 3.45 | 3.33 | 3.44 | 3.44 | qfq | 14,052,300 | 47,666,362 | 3.61% |
| 2024-09-23 | 3.30 | 3.38 | 3.29 | 3.32 | 3.32 | qfq | 7,166,400 | 23,906,090 | 0.30% |
| 2024-09-20 | 3.31 | 3.33 | 3.29 | 3.31 | 3.31 | qfq | 8,265,900 | 27,341,330 | -0.30% |
| 2024-09-19 | 3.25 | 3.33 | 3.21 | 3.32 | 3.32 | qfq | 9,685,200 | 31,874,188 | 2.79% |
| 2024-09-18 | 3.29 | 3.31 | 3.17 | 3.23 | 3.23 | qfq | 9,432,900 | 30,471,409 | -1.52% |
| 2024-09-13 | 3.38 | 3.39 | 3.26 | 3.28 | 3.28 | qfq | 12,713,900 | 41,909,035 | -3.24% |
| 2024-09-12 | 3.41 | 3.43 | 3.35 | 3.39 | 3.39 | qfq | 12,930,600 | 43,893,059 | 0.59% |
| 2024-09-11 | 3.33 | 3.45 | 3.30 | 3.37 | 3.37 | qfq | 15,610,800 | 52,981,859 | 1.20% |
| 2024-09-10 | 3.28 | 3.35 | 3.23 | 3.33 | 3.33 | qfq | 9,976,600 | 32,788,340 | 1.83% |
| 2024-09-09 | 3.24 | 3.31 | 3.21 | 3.27 | 3.27 | qfq | 8,396,900 | 27,408,625 | 0.31% |
| 2024-09-06 | 3.39 | 3.39 | 3.26 | 3.26 | 3.26 | qfq | 11,601,100 | 38,462,952 | -3.83% |
| 2024-09-05 | 3.38 | 3.42 | 3.35 | 3.39 | 3.39 | qfq | 10,564,600 | 35,726,597 | 0.00% |
| 2024-09-04 | 3.33 | 3.43 | 3.28 | 3.39 | 3.39 | qfq | 19,007,500 | 64,144,332 | 2.11% |
| 2024-09-03 | 3.27 | 3.35 | 3.25 | 3.32 | 3.32 | qfq | 9,305,800 | 30,856,796 | 0.91% |
| 2024-09-02 | 3.36 | 3.41 | 3.28 | 3.29 | 3.29 | qfq | 11,962,600 | 39,954,906 | -2.66% |
| 2024-08-30 | 3.29 | 3.43 | 3.27 | 3.38 | 3.38 | qfq | 16,217,300 | 54,600,298 | 2.42% |
| 2024-08-29 | 3.19 | 3.33 | 3.17 | 3.30 | 3.30 | qfq | 14,647,500 | 47,762,976 | 3.13% |
| 2024-08-28 | 3.13 | 3.22 | 3.11 | 3.20 | 3.20 | qfq | 14,402,400 | 45,763,260 | 0.95% |
| 2024-08-27 | 3.32 | 3.32 | 3.13 | 3.17 | 3.17 | qfq | 21,919,775 | 69,956,161 | -4.80% |
| 2024-08-26 | 3.31 | 3.39 | 3.22 | 3.33 | 3.33 | qfq | 24,617,966 | 81,389,398 | -2.92% |
| 2024-08-23 | 3.48 | 3.51 | 3.38 | 3.43 | 3.43 | qfq | 16,622,100 | 56,977,039 | -2.83% |
| 2024-08-22 | 3.64 | 3.64 | 3.51 | 3.53 | 3.53 | qfq | 19,017,304 | 67,678,659 | -3.02% |
| 2024-08-21 | 3.50 | 3.65 | 3.44 | 3.64 | 3.64 | qfq | 24,527,800 | 88,169,479 | 4.30% |
| 2024-08-20 | 3.56 | 3.60 | 3.48 | 3.49 | 3.49 | qfq | 12,282,300 | 43,304,271 | -2.51% |
| 2024-08-19 | 3.53 | 3.62 | 3.52 | 3.58 | 3.58 | qfq | 15,664,600 | 55,909,599 | -0.28% |
| 2024-08-16 | 3.52 | 3.62 | 3.48 | 3.59 | 3.59 | qfq | 17,329,000 | 61,679,295 | 2.87% |
| 2024-08-15 | 3.38 | 3.51 | 3.37 | 3.49 | 3.49 | qfq | 10,991,400 | 38,049,348 | 2.35% |
| 2024-08-14 | 3.42 | 3.46 | 3.40 | 3.41 | 3.41 | qfq | 5,554,800 | 19,033,597 | -0.29% |
| 2024-08-13 | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | qfq | 7,351,400 | 24,909,771 | 0.88% |
| 2024-08-12 | 3.41 | 3.44 | 3.38 | 3.39 | 3.39 | qfq | 7,193,787 | 24,518,394 | -1.45% |
| 2024-08-09 | 3.44 | 3.50 | 3.43 | 3.44 | 3.44 | qfq | 7,238,100 | 25,004,261 | 0.00% |
| 2024-08-08 | 3.45 | 3.49 | 3.38 | 3.44 | 3.44 | qfq | 8,069,700 | 27,633,025 | -0.86% |
| 2024-08-07 | 3.46 | 3.51 | 3.45 | 3.47 | 3.47 | qfq | 7,141,600 | 24,814,742 | 0.29% |
| 2024-08-06 | 3.46 | 3.48 | 3.41 | 3.46 | 3.46 | qfq | 8,046,100 | 27,726,690 | 1.47% |
| 2024-08-05 | 3.52 | 3.56 | 3.41 | 3.41 | 3.41 | qfq | 10,502,900 | 36,547,476 | -3.94% |
| 2024-08-02 | 3.60 | 3.63 | 3.54 | 3.55 | 3.55 | qfq | 7,892,200 | 28,301,966 | -1.66% |
| 2024-08-01 | 3.62 | 3.65 | 3.59 | 3.61 | 3.61 | qfq | 8,869,400 | 32,082,597 | -0.28% |
| 2024-07-31 | 3.50 | 3.63 | 3.50 | 3.62 | 3.62 | qfq | 13,535,200 | 48,434,315 | 2.55% |
| 2024-07-30 | 3.51 | 3.53 | 3.46 | 3.53 | 3.53 | qfq | 7,069,300 | 24,748,298 | 0.57% |
| 2024-07-29 | 3.52 | 3.54 | 3.47 | 3.51 | 3.51 | qfq | 6,598,200 | 23,132,696 | 0.00% |
| 2024-07-26 | 3.40 | 3.52 | 3.40 | 3.51 | 3.51 | qfq | 10,240,300 | 35,633,082 | 2.93% |
| 2024-07-25 | 3.38 | 3.46 | 3.33 | 3.41 | 3.41 | qfq | 7,427,800 | 25,257,803 | 0.29% |
| 2024-07-24 | 3.45 | 3.47 | 3.39 | 3.40 | 3.40 | qfq | 8,876,200 | 30,387,761 | -1.73% |
| 2024-07-23 | 3.49 | 3.54 | 3.45 | 3.46 | 3.46 | qfq | 9,266,300 | 32,423,495 | -0.86% |
| 2024-07-22 | 3.49 | 3.52 | 3.44 | 3.49 | 3.49 | qfq | 6,452,400 | 22,401,633 | 0.29% |
| 2024-07-19 | 3.47 | 3.52 | 3.42 | 3.48 | 3.48 | qfq | 6,050,200 | 21,053,786 | 0.00% |
| 2024-07-18 | 3.46 | 3.50 | 3.36 | 3.48 | 3.48 | qfq | 9,040,000 | 30,953,979 | -0.57% |
| 2024-07-17 | 3.54 | 3.57 | 3.49 | 3.50 | 3.50 | qfq | 6,061,401 | 21,320,788 | -2.23% |
| 2024-07-16 | 3.58 | 3.60 | 3.53 | 3.58 | 3.58 | qfq | 5,945,000 | 21,174,985 | 0.00% |
| 2024-07-15 | 3.66 | 3.68 | 3.56 | 3.58 | 3.58 | qfq | 6,788,300 | 24,405,498 | -2.72% |
| 2024-07-12 | 3.70 | 3.73 | 3.64 | 3.68 | 3.68 | qfq | 8,749,000 | 32,183,426 | -0.81% |
| 2024-07-11 | 3.63 | 3.71 | 3.60 | 3.71 | 3.71 | qfq | 11,400,500 | 41,701,534 | 4.51% |
| 2024-07-10 | 3.57 | 3.63 | 3.54 | 3.55 | 3.55 | qfq | 8,781,400 | 31,437,752 | -0.56% |
| 2024-07-09 | 3.48 | 3.59 | 3.42 | 3.57 | 3.57 | qfq | 10,297,200 | 36,212,216 | 2.00% |
| 2024-07-08 | 3.65 | 3.65 | 3.47 | 3.50 | 3.50 | qfq | 11,047,300 | 38,964,262 | -4.11% |
| 2024-07-05 | 3.57 | 3.68 | 3.49 | 3.65 | 3.65 | qfq | 10,824,100 | 38,956,291 | 2.24% |
| 2024-07-04 | 3.68 | 3.72 | 3.55 | 3.57 | 3.57 | qfq | 10,209,900 | 36,874,058 | -3.25% |
| 2024-07-03 | 3.72 | 3.79 | 3.67 | 3.69 | 3.69 | qfq | 10,533,200 | 39,058,076 | -1.34% |
| 2024-07-02 | 3.78 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 13,773,800 | 51,826,981 | -1.58% |
| 2024-07-01 | 3.78 | 3.91 | 3.71 | 3.80 | 3.80 | qfq | 18,701,100 | 70,972,817 | 0.80% |
| 2024-06-28 | 3.67 | 3.87 | 3.62 | 3.77 | 3.77 | qfq | 18,780,700 | 71,074,900 | 3.57% |
| 2024-06-27 | 3.67 | 3.80 | 3.63 | 3.64 | 3.64 | qfq | 13,160,400 | 48,891,418 | -1.09% |
| 2024-06-26 | 3.54 | 3.69 | 3.51 | 3.68 | 3.68 | qfq | 11,595,900 | 41,696,342 | 2.51% |
| 2024-06-25 | 3.44 | 3.67 | 3.44 | 3.59 | 3.59 | qfq | 19,750,000 | 71,023,250 | 4.06% |
| 2024-06-24 | 3.62 | 3.62 | 3.43 | 3.45 | 3.45 | qfq | 13,856,365 | 48,543,529 | -5.22% |
| 2024-06-21 | 3.65 | 3.71 | 3.59 | 3.64 | 3.64 | qfq | 9,701,600 | 35,412,094 | -1.36% |
| 2024-06-20 | 3.76 | 3.83 | 3.67 | 3.69 | 3.69 | qfq | 13,093,700 | 48,950,258 | -3.40% |
| 2024-06-19 | 3.83 | 3.94 | 3.80 | 3.82 | 3.82 | qfq | 15,904,200 | 61,338,892 | -0.52% |
| 2024-06-18 | 3.65 | 3.92 | 3.59 | 3.84 | 3.84 | qfq | 22,466,200 | 85,340,126 | 6.08% |
| 2024-06-17 | 3.62 | 3.65 | 3.55 | 3.62 | 3.62 | qfq | 7,513,300 | 27,202,807 | -0.82% |
| 2024-06-14 | 3.64 | 3.67 | 3.59 | 3.65 | 3.65 | qfq | 9,233,300 | 33,476,570 | 0.27% |
| 2024-06-13 | 3.69 | 3.73 | 3.62 | 3.64 | 3.64 | qfq | 8,825,700 | 32,257,676 | -1.36% |
| 2024-06-12 | 3.62 | 3.71 | 3.60 | 3.69 | 3.69 | qfq | 9,852,470 | 36,216,350 | 1.93% |
| 2024-06-11 | 3.57 | 3.63 | 3.52 | 3.62 | 3.62 | qfq | 8,957,100 | 32,139,185 | 0.28% |
| 2024-06-07 | 3.58 | 3.66 | 3.53 | 3.61 | 3.61 | qfq | 12,837,100 | 46,308,796 | 2.27% |
| 2024-06-06 | 3.73 | 3.75 | 3.45 | 3.53 | 3.53 | qfq | 23,636,470 | 84,051,170 | -5.36% |
| 2024-06-05 | 3.82 | 3.83 | 3.71 | 3.73 | 3.73 | qfq | 10,468,170 | 39,267,716 | -2.61% |
| 2024-06-04 | 3.90 | 3.93 | 3.77 | 3.83 | 3.83 | qfq | 13,025,900 | 49,734,153 | -2.05% |
| 2024-06-03 | 4.09 | 4.12 | 3.88 | 3.91 | 3.91 | qfq | 17,201,700 | 68,196,332 | -4.87% |
| 2024-05-31 | 4.03 | 4.12 | 4.02 | 4.11 | 4.11 | qfq | 10,053,300 | 41,138,322 | 2.24% |
| 2024-05-30 | 4.10 | 4.10 | 4.01 | 4.02 | 4.02 | qfq | 10,053,092 | 40,767,794 | -1.71% |
| 2024-05-29 | 4.16 | 4.19 | 4.05 | 4.09 | 4.09 | qfq | 13,784,400 | 56,648,510 | -1.68% |
| 2024-05-28 | 4.12 | 4.19 | 4.07 | 4.16 | 4.16 | qfq | 11,937,108 | 49,493,191 | 0.48% |
| 2024-05-27 | 4.12 | 4.14 | 4.02 | 4.14 | 4.14 | qfq | 13,628,800 | 55,466,159 | 0.00% |
| 2024-05-24 | 4.21 | 4.29 | 4.13 | 4.14 | 4.14 | qfq | 19,343,190 | 81,194,569 | -2.13% |
| 2024-05-23 | 4.15 | 4.32 | 4.09 | 4.23 | 4.23 | qfq | 27,234,872 | 114,860,595 | 1.44% |
| 2024-05-22 | 4.13 | 4.18 | 4.11 | 4.17 | 4.17 | qfq | 7,164,900 | 29,780,049 | 0.97% |
| 2024-05-21 | 4.15 | 4.20 | 4.11 | 4.13 | 4.13 | qfq | 8,587,300 | 35,445,756 | -1.20% |
| 2024-05-20 | 4.22 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 11,298,200 | 47,430,098 | -0.95% |
| 2024-05-17 | 4.14 | 4.23 | 4.12 | 4.22 | 4.22 | qfq | 11,067,400 | 46,240,175 | 1.93% |
| 2024-05-16 | 4.13 | 4.18 | 4.13 | 4.14 | 4.14 | qfq | 7,891,500 | 32,812,724 | 0.24% |
| 2024-05-15 | 4.18 | 4.21 | 4.12 | 4.13 | 4.13 | qfq | 8,488,500 | 35,332,650 | -1.20% |
| 2024-05-14 | 4.15 | 4.21 | 4.13 | 4.18 | 4.18 | qfq | 10,103,000 | 42,244,682 | 1.21% |
| 2024-05-13 | 4.21 | 4.21 | 4.11 | 4.13 | 4.13 | qfq | 11,971,700 | 49,585,971 | -2.59% |
| 2024-05-10 | 4.30 | 4.32 | 4.20 | 4.24 | 4.24 | qfq | 13,342,700 | 56,593,304 | -1.62% |
| 2024-05-09 | 4.15 | 4.33 | 4.15 | 4.31 | 4.31 | qfq | 20,565,300 | 88,286,884 | 3.36% |
| 2024-05-08 | 4.24 | 4.25 | 4.15 | 4.17 | 4.17 | qfq | 11,739,197 | 49,229,723 | -1.65% |
| 2024-05-07 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | qfq | 13,214,800 | 55,708,502 | 0.24% |
| 2024-05-06 | 4.25 | 4.29 | 4.19 | 4.23 | 4.23 | qfq | 16,329,070 | 68,990,858 | 0.71% |
| 2024-04-30 | 4.18 | 4.25 | 4.14 | 4.20 | 4.20 | qfq | 18,868,788 | 78,833,089 | -0.24% |
| 2024-04-29 | 4.03 | 4.23 | 4.03 | 4.21 | 4.21 | qfq | 26,157,879 | 108,831,193 | 6.58% |
| 2024-04-26 | 3.96 | 3.98 | 3.88 | 3.95 | 3.95 | qfq | 14,837,135 | 58,431,045 | 0.77% |
| 2024-04-25 | 3.89 | 4.01 | 3.86 | 3.92 | 3.92 | qfq | 12,618,200 | 49,809,739 | 1.03% |
| 2024-04-24 | 3.78 | 3.88 | 3.77 | 3.88 | 3.88 | qfq | 12,770,400 | 48,974,867 | 2.65% |
| 2024-04-23 | 3.70 | 3.80 | 3.69 | 3.78 | 3.78 | qfq | 12,493,891 | 47,010,462 | 1.61% |
| 2024-04-22 | 3.70 | 3.76 | 3.54 | 3.72 | 3.72 | qfq | 15,123,900 | 55,441,426 | 0.54% |
| 2024-04-19 | 3.75 | 3.79 | 3.66 | 3.70 | 3.70 | qfq | 13,969,497 | 51,814,077 | -1.60% |
| 2024-04-18 | 3.83 | 3.85 | 3.72 | 3.76 | 3.76 | qfq | 15,200,887 | 57,526,371 | -2.34% |
| 2024-04-17 | 3.55 | 3.85 | 3.55 | 3.85 | 3.85 | qfq | 22,441,088 | 84,107,726 | 10.95% |
| 2024-04-16 | 3.97 | 3.97 | 3.46 | 3.47 | 3.47 | qfq | 29,831,790 | 107,334,033 | -12.15% |
| 2024-04-15 | 4.09 | 4.16 | 3.87 | 3.95 | 3.95 | qfq | 22,659,800 | 90,564,475 | -3.89% |
| 2024-04-12 | 4.20 | 4.24 | 4.10 | 4.11 | 4.11 | qfq | 16,591,978 | 69,059,130 | -2.61% |
| 2024-04-11 | 4.16 | 4.28 | 4.14 | 4.22 | 4.22 | qfq | 17,618,888 | 74,357,108 | -0.24% |
| 2024-04-10 | 4.38 | 4.47 | 4.17 | 4.23 | 4.23 | qfq | 30,518,600 | 131,058,721 | -4.30% |
| 2024-04-09 | 4.16 | 4.52 | 4.16 | 4.42 | 4.42 | qfq | 34,706,401 | 153,453,505 | 5.74% |
| 2024-04-08 | 4.30 | 4.30 | 4.17 | 4.18 | 4.18 | qfq | 12,259,210 | 51,750,409 | -3.02% |
| 2024-04-03 | 4.42 | 4.42 | 4.29 | 4.31 | 4.31 | qfq | 10,190,400 | 44,137,746 | -2.71% |
| 2024-04-02 | 4.46 | 4.47 | 4.36 | 4.43 | 4.43 | qfq | 12,066,479 | 53,193,561 | -0.23% |
| 2024-04-01 | 4.27 | 4.45 | 4.27 | 4.44 | 4.44 | qfq | 18,062,400 | 79,307,462 | 3.98% |
| 2024-03-29 | 4.22 | 4.29 | 4.20 | 4.27 | 4.27 | qfq | 11,570,201 | 49,098,943 | 1.18% |
| 2024-03-28 | 4.06 | 4.27 | 4.03 | 4.22 | 4.22 | qfq | 18,186,166 | 76,219,549 | 3.43% |
| 2024-03-27 | 4.31 | 4.31 | 4.06 | 4.08 | 4.08 | qfq | 17,588,566 | 73,407,077 | -5.56% |
| 2024-03-26 | 4.31 | 4.36 | 4.20 | 4.32 | 4.32 | qfq | 16,435,700 | 70,427,218 | 0.00% |
| 2024-03-25 | 4.40 | 4.48 | 4.32 | 4.32 | 4.32 | qfq | 14,885,300 | 65,424,619 | -2.70% |
| 2024-03-22 | 4.52 | 4.53 | 4.38 | 4.44 | 4.44 | qfq | 17,791,734 | 78,936,061 | -1.55% |
| 2024-03-21 | 4.50 | 4.53 | 4.44 | 4.51 | 4.51 | qfq | 20,003,901 | 89,787,104 | 0.00% |
| 2024-03-20 | 4.39 | 4.54 | 4.37 | 4.51 | 4.51 | qfq | 22,645,700 | 100,997,398 | 2.50% |
| 2024-03-19 | 4.46 | 4.49 | 4.39 | 4.40 | 4.40 | qfq | 25,459,905 | 112,718,626 | -2.22% |
| 2024-03-18 | 4.34 | 4.72 | 4.34 | 4.50 | 4.50 | qfq | 44,000,678 | 199,454,556 | 4.90% |
| 2024-03-15 | 4.23 | 4.30 | 4.18 | 4.29 | 4.29 | qfq | 15,244,500 | 64,762,641 | 1.66% |
| 2024-03-14 | 4.24 | 4.27 | 4.15 | 4.22 | 4.22 | qfq | 16,246,500 | 68,542,937 | -0.94% |
| 2024-03-13 | 4.26 | 4.29 | 4.22 | 4.26 | 4.26 | qfq | 20,083,400 | 85,476,177 | -0.70% |
| 2024-03-12 | 4.31 | 4.35 | 4.23 | 4.29 | 4.29 | qfq | 28,284,412 | 121,037,267 | -1.61% |
| 2024-03-11 | 4.15 | 4.40 | 4.15 | 4.36 | 4.36 | qfq | 35,135,592 | 150,163,939 | 5.06% |
| 2024-03-08 | 4.12 | 4.16 | 4.08 | 4.15 | 4.15 | qfq | 16,157,935 | 66,609,384 | -0.24% |
| 2024-03-07 | 4.15 | 4.27 | 4.12 | 4.16 | 4.16 | qfq | 28,213,485 | 118,280,475 | 1.22% |
| 2024-03-06 | 4.05 | 4.15 | 4.04 | 4.11 | 4.11 | qfq | 16,445,800 | 67,414,329 | 1.48% |
| 2024-03-05 | 4.15 | 4.15 | 4.02 | 4.05 | 4.05 | qfq | 21,247,800 | 86,686,906 | -3.34% |
| 2024-03-04 | 4.17 | 4.23 | 4.06 | 4.19 | 4.19 | qfq | 28,869,300 | 120,239,994 | 0.96% |
| 2024-03-01 | 4.02 | 4.15 | 3.97 | 4.15 | 4.15 | qfq | 28,711,300 | 116,406,578 | 3.49% |
| 2024-02-29 | 3.74 | 4.02 | 3.70 | 4.01 | 4.01 | qfq | 28,360,260 | 110,810,754 | 5.80% |
| 2024-02-28 | 4.20 | 4.28 | 3.78 | 3.79 | 3.79 | qfq | 43,046,274 | 174,900,311 | -9.55% |
| 2024-02-27 | 4.08 | 4.23 | 4.05 | 4.19 | 4.19 | qfq | 29,390,045 | 121,522,800 | 1.45% |
| 2024-02-26 | 4.04 | 4.30 | 3.97 | 4.13 | 4.13 | qfq | 43,614,145 | 180,027,039 | 5.90% |
| 2024-02-23 | 3.75 | 3.93 | 3.73 | 3.90 | 3.90 | qfq | 25,769,878 | 98,915,513 | 4.28% |
| 2024-02-22 | 3.58 | 3.75 | 3.58 | 3.74 | 3.74 | qfq | 21,065,899 | 77,513,240 | 4.18% |
| 2024-02-21 | 3.49 | 3.71 | 3.45 | 3.59 | 3.59 | qfq | 23,557,421 | 85,313,963 | 1.70% |
| 2024-02-20 | 3.46 | 3.55 | 3.37 | 3.53 | 3.53 | qfq | 17,619,700 | 61,057,488 | 2.02% |
| 2024-02-19 | 3.36 | 3.51 | 3.36 | 3.46 | 3.46 | qfq | 25,735,866 | 88,592,458 | 3.90% |
| 2024-02-08 | 3.00 | 3.33 | 2.97 | 3.33 | 3.33 | qfq | 28,238,235 | 89,075,038 | 11.74% |
| 2024-02-07 | 3.15 | 3.18 | 2.96 | 2.98 | 2.98 | qfq | 25,652,479 | 78,665,131 | -5.10% |
| 2024-02-06 | 3.00 | 3.32 | 2.85 | 3.14 | 3.14 | qfq | 27,716,178 | 84,415,916 | 1.62% |
| 2024-02-05 | 3.48 | 3.48 | 3.00 | 3.09 | 3.09 | qfq | 27,917,745 | 88,251,128 | -12.46% |
| 2024-02-02 | 3.72 | 3.79 | 3.36 | 3.53 | 3.53 | qfq | 21,527,500 | 76,845,444 | -5.11% |
| 2024-02-01 | 3.80 | 3.83 | 3.68 | 3.72 | 3.72 | qfq | 17,766,274 | 66,608,247 | -3.13% |
| 2024-01-31 | 4.00 | 4.12 | 3.82 | 3.84 | 3.84 | qfq | 20,272,242 | 80,187,938 | -4.00% |
| 2024-01-30 | 4.08 | 4.14 | 3.99 | 4.00 | 4.00 | qfq | 11,363,731 | 46,124,921 | -1.96% |
| 2024-01-29 | 4.31 | 4.32 | 4.08 | 4.08 | 4.08 | qfq | 12,818,034 | 53,179,107 | -4.67% |
| 2024-01-26 | 4.29 | 4.36 | 4.26 | 4.28 | 4.28 | qfq | 13,077,100 | 56,353,492 | 0.00% |
| 2024-01-25 | 4.12 | 4.29 | 4.08 | 4.28 | 4.28 | qfq | 15,106,597 | 63,340,185 | 4.39% |
| 2024-01-24 | 4.07 | 4.14 | 3.94 | 4.10 | 4.10 | qfq | 14,545,300 | 59,051,170 | 1.23% |
| 2024-01-23 | 4.06 | 4.14 | 3.97 | 4.05 | 4.05 | qfq | 14,239,046 | 57,405,854 | -0.98% |
| 2024-01-22 | 4.37 | 4.37 | 4.05 | 4.09 | 4.09 | qfq | 13,349,000 | 56,336,103 | -6.83% |
| 2024-01-19 | 4.47 | 4.50 | 4.38 | 4.39 | 4.39 | qfq | 10,989,200 | 48,741,168 | -1.13% |
| 2024-01-18 | 4.47 | 4.49 | 4.31 | 4.44 | 4.44 | qfq | 13,996,449 | 61,454,001 | -0.67% |
| 2024-01-17 | 4.65 | 4.65 | 4.46 | 4.47 | 4.47 | qfq | 11,669,700 | 52,987,198 | -3.46% |
| 2024-01-16 | 4.67 | 4.70 | 4.55 | 4.63 | 4.63 | qfq | 12,459,000 | 57,440,303 | -0.64% |
| 2024-01-15 | 4.68 | 4.70 | 4.61 | 4.66 | 4.66 | qfq | 8,820,900 | 41,049,332 | -0.85% |
| 2024-01-12 | 4.72 | 4.79 | 4.69 | 4.70 | 4.70 | qfq | 12,921,900 | 61,079,088 | -0.84% |
| 2024-01-11 | 4.63 | 4.76 | 4.62 | 4.74 | 4.74 | qfq | 10,268,500 | 48,156,420 | 2.38% |
| 2024-01-10 | 4.70 | 4.72 | 4.60 | 4.63 | 4.63 | qfq | 9,717,400 | 45,204,499 | -1.70% |
| 2024-01-09 | 4.60 | 4.77 | 4.60 | 4.71 | 4.71 | qfq | 15,396,800 | 72,566,853 | 2.17% |
| 2024-01-08 | 4.71 | 4.75 | 4.60 | 4.61 | 4.61 | qfq | 10,019,100 | 46,727,932 | -2.54% |
| 2024-01-05 | 4.82 | 4.89 | 4.70 | 4.73 | 4.73 | qfq | 11,985,400 | 57,509,531 | -1.66% |
| 2024-01-04 | 4.83 | 4.86 | 4.78 | 4.81 | 4.81 | qfq | 8,109,500 | 39,121,490 | -0.62% |
| 2024-01-03 | 4.87 | 4.90 | 4.79 | 4.84 | 4.84 | qfq | 10,591,900 | 51,281,524 | -1.22% |
| 2024-01-02 | 4.93 | 4.94 | 4.88 | 4.90 | 4.90 | qfq | 14,252,800 | 69,988,441 | -0.20% |
| 2023-12-29 | 4.79 | 4.92 | 4.79 | 4.91 | 4.91 | qfq | 14,257,300 | 69,500,871 | 2.08% |
| 2023-12-28 | 4.70 | 4.83 | 4.63 | 4.81 | 4.81 | qfq | 16,619,195 | 79,236,558 | 3.44% |
| 2023-12-27 | 4.62 | 4.69 | 4.58 | 4.65 | 4.65 | qfq | 10,320,500 | 47,810,203 | 1.31% |
| 2023-12-26 | 4.70 | 4.70 | 4.58 | 4.59 | 4.59 | qfq | 11,187,004 | 51,631,333 | -1.92% |
| 2023-12-25 | 4.74 | 4.76 | 4.66 | 4.68 | 4.68 | qfq | 10,856,507 | 50,916,426 | -1.06% |
| 2023-12-22 | 4.80 | 4.82 | 4.71 | 4.73 | 4.73 | qfq | 13,234,900 | 62,948,776 | -1.46% |
| 2023-12-21 | 4.73 | 4.81 | 4.65 | 4.80 | 4.80 | qfq | 17,247,771 | 81,618,133 | 1.48% |
| 2023-12-20 | 4.78 | 4.85 | 4.73 | 4.73 | 4.73 | qfq | 11,670,912 | 55,828,984 | -0.84% |
| 2023-12-19 | 4.82 | 4.82 | 4.72 | 4.77 | 4.77 | qfq | 11,716,316 | 55,802,843 | -0.42% |
| 2023-12-18 | 4.86 | 4.90 | 4.78 | 4.79 | 4.79 | qfq | 12,496,368 | 60,420,347 | -1.84% |
| 2023-12-15 | 4.95 | 4.96 | 4.88 | 4.88 | 4.88 | qfq | 15,193,796 | 74,541,039 | -1.61% |
| 2023-12-14 | 4.97 | 5.04 | 4.95 | 4.96 | 4.96 | qfq | 16,785,900 | 83,673,664 | -0.20% |
| 2023-12-13 | 4.94 | 5.06 | 4.90 | 4.97 | 4.97 | qfq | 19,835,077 | 98,687,514 | 0.20% |
| 2023-12-12 | 4.94 | 4.98 | 4.91 | 4.96 | 4.96 | qfq | 11,970,269 | 59,206,742 | 0.20% |
| 2023-12-11 | 4.90 | 4.97 | 4.88 | 4.95 | 4.95 | qfq | 12,315,000 | 60,709,583 | 0.41% |
| 2023-12-08 | 5.01 | 5.06 | 4.92 | 4.93 | 4.93 | qfq | 17,245,200 | 85,797,528 | -1.20% |
| 2023-12-07 | 5.05 | 5.07 | 4.98 | 4.99 | 4.99 | qfq | 17,040,267 | 85,380,457 | -0.99% |
| 2023-12-06 | 4.99 | 5.14 | 4.97 | 5.04 | 5.04 | qfq | 19,405,391 | 98,611,966 | 0.20% |
| 2023-12-05 | 5.13 | 5.15 | 5.03 | 5.03 | 5.03 | qfq | 20,261,224 | 102,868,840 | -1.95% |
| 2023-12-04 | 5.14 | 5.19 | 5.12 | 5.13 | 5.13 | qfq | 18,511,301 | 95,354,543 | -0.19% |
| 2023-12-01 | 5.11 | 5.15 | 5.05 | 5.14 | 5.14 | qfq | 20,648,251 | 105,396,176 | 0.19% |
| 2023-11-30 | 5.17 | 5.22 | 5.08 | 5.13 | 5.13 | qfq | 29,373,168 | 150,793,031 | -1.72% |
| 2023-11-29 | 5.17 | 5.29 | 5.14 | 5.22 | 5.22 | qfq | 34,357,999 | 179,532,367 | 0.58% |
| 2023-11-28 | 5.16 | 5.21 | 5.13 | 5.19 | 5.19 | qfq | 23,551,049 | 121,708,245 | 0.39% |
| 2023-11-27 | 5.26 | 5.27 | 5.14 | 5.17 | 5.17 | qfq | 33,171,789 | 171,868,459 | -3.00% |
| 2023-11-24 | 5.25 | 5.38 | 5.18 | 5.33 | 5.33 | qfq | 58,734,067 | 310,037,350 | 2.11% |
| 2023-11-23 | 5.21 | 5.26 | 5.11 | 5.22 | 5.22 | qfq | 35,257,576 | 183,531,166 | 0.58% |
| 2023-11-22 | 5.31 | 5.34 | 5.14 | 5.19 | 5.19 | qfq | 48,101,141 | 251,029,994 | -2.44% |
| 2023-11-21 | 5.48 | 5.57 | 5.30 | 5.32 | 5.32 | qfq | 73,503,376 | 398,030,204 | -3.62% |
| 2023-11-20 | 5.48 | 5.64 | 5.43 | 5.52 | 5.52 | qfq | 78,066,326 | 431,124,531 | 0.91% |
| 2023-11-17 | 5.55 | 5.57 | 5.35 | 5.47 | 5.47 | qfq | 83,135,863 | 453,107,903 | -0.91% |
| 2023-11-16 | 5.84 | 5.86 | 5.47 | 5.52 | 5.52 | qfq | 175,855,911 | 996,953,696 | -5.32% |
| 2023-11-15 | 4.91 | 5.83 | 4.91 | 5.83 | 5.83 | qfq | 157,406,886 | 888,534,935 | 19.96% |
| 2023-11-14 | 4.84 | 4.87 | 4.81 | 4.86 | 4.86 | qfq | 17,374,881 | 84,053,147 | 0.62% |
| 2023-11-13 | 4.80 | 4.85 | 4.79 | 4.83 | 4.83 | qfq | 15,303,958 | 73,772,964 | 0.63% |
| 2023-11-10 | 4.80 | 4.85 | 4.77 | 4.80 | 4.80 | qfq | 13,939,168 | 67,018,173 | -0.41% |
| 2023-11-09 | 4.90 | 4.90 | 4.79 | 4.82 | 4.82 | qfq | 20,738,365 | 100,223,941 | -1.63% |
| 2023-11-08 | 4.88 | 4.94 | 4.82 | 4.90 | 4.90 | qfq | 30,281,368 | 147,756,906 | 0.00% |
| 2023-11-07 | 4.83 | 4.91 | 4.78 | 4.90 | 4.90 | qfq | 29,451,262 | 143,044,633 | 1.24% |
| 2023-11-06 | 4.75 | 4.84 | 4.71 | 4.84 | 4.84 | qfq | 26,426,382 | 126,863,938 | 2.54% |
| 2023-11-03 | 4.66 | 4.77 | 4.65 | 4.72 | 4.72 | qfq | 24,128,524 | 114,002,390 | 1.51% |
| 2023-11-02 | 4.77 | 4.77 | 4.63 | 4.65 | 4.65 | qfq | 30,528,014 | 143,095,855 | -2.52% |
| 2023-11-01 | 4.79 | 4.86 | 4.72 | 4.77 | 4.77 | qfq | 26,835,154 | 128,138,671 | -0.21% |
| 2023-10-31 | 4.94 | 4.94 | 4.75 | 4.78 | 4.78 | qfq | 40,111,729 | 192,950,976 | -3.24% |
| 2023-10-30 | 4.92 | 5.04 | 4.86 | 4.94 | 4.94 | qfq | 48,539,199 | 240,333,304 | -1.79% |
| 2023-10-27 | 4.70 | 5.10 | 4.59 | 5.03 | 5.03 | qfq | 75,969,339 | 369,903,096 | 4.14% |
| 2023-10-26 | 4.72 | 5.11 | 4.68 | 4.83 | 4.83 | qfq | 73,669,087 | 358,175,512 | 3.21% |
| 2023-10-25 | 4.75 | 4.81 | 4.66 | 4.68 | 4.68 | qfq | 53,612,372 | 252,748,611 | -3.11% |
| 2023-10-24 | 4.58 | 4.83 | 4.43 | 4.83 | 4.83 | qfq | 67,736,058 | 313,714,531 | 5.92% |
| 2023-10-23 | 4.34 | 4.67 | 4.30 | 4.56 | 4.56 | qfq | 53,796,561 | 244,495,038 | 4.59% |
| 2023-10-20 | 4.26 | 4.47 | 4.25 | 4.36 | 4.36 | qfq | 18,052,799 | 79,120,247 | 2.35% |
| 2023-10-19 | 4.25 | 4.36 | 4.21 | 4.26 | 4.26 | qfq | 8,065,331 | 34,611,061 | 0.24% |
| 2023-10-18 | 4.32 | 4.33 | 4.24 | 4.25 | 4.25 | qfq | 5,763,435 | 24,590,110 | -1.62% |
| 2023-10-17 | 4.29 | 4.34 | 4.29 | 4.32 | 4.32 | qfq | 6,533,476 | 28,158,582 | 0.70% |
| 2023-10-16 | 4.37 | 4.37 | 4.27 | 4.29 | 4.29 | qfq | 7,929,400 | 34,096,604 | -1.38% |
| 2023-10-13 | 4.40 | 4.40 | 4.34 | 4.35 | 4.35 | qfq | 9,703,600 | 42,395,981 | -1.81% |
| 2023-10-12 | 4.35 | 4.44 | 4.31 | 4.43 | 4.43 | qfq | 12,050,100 | 52,941,265 | 2.07% |
| 2023-10-11 | 4.37 | 4.39 | 4.29 | 4.34 | 4.34 | qfq | 6,772,527 | 29,371,830 | -0.69% |
| 2023-10-10 | 4.38 | 4.41 | 4.34 | 4.37 | 4.37 | qfq | 7,214,500 | 31,604,444 | -0.23% |
| 2023-10-09 | 4.37 | 4.39 | 4.32 | 4.38 | 4.38 | qfq | 7,974,350 | 34,744,561 | 0.69% |
| 2023-09-28 | 4.39 | 4.39 | 4.34 | 4.35 | 4.35 | qfq | 6,638,201 | 28,942,654 | -0.46% |
| 2023-09-27 | 4.33 | 4.42 | 4.33 | 4.37 | 4.37 | qfq | 8,121,048 | 35,600,285 | 0.46% |
| 2023-09-26 | 4.34 | 4.37 | 4.32 | 4.35 | 4.35 | qfq | 6,249,347 | 27,143,854 | 0.23% |
| 2023-09-25 | 4.31 | 4.44 | 4.30 | 4.34 | 4.34 | qfq | 9,856,200 | 43,059,095 | 1.17% |
| 2023-09-22 | 4.21 | 4.30 | 4.17 | 4.29 | 4.29 | qfq | 8,150,001 | 34,597,950 | 2.39% |
| 2023-09-21 | 4.17 | 4.27 | 4.17 | 4.19 | 4.19 | qfq | 6,369,900 | 26,856,736 | -0.24% |
| 2023-09-20 | 4.25 | 4.30 | 4.19 | 4.20 | 4.20 | qfq | 4,563,800 | 19,277,944 | -1.18% |
| 2023-09-19 | 4.32 | 4.32 | 4.23 | 4.25 | 4.25 | qfq | 5,862,900 | 24,958,952 | -1.16% |
| 2023-09-18 | 4.20 | 4.32 | 4.15 | 4.30 | 4.30 | qfq | 6,358,687 | 27,170,734 | 2.14% |
| 2023-09-15 | 4.20 | 4.25 | 4.18 | 4.21 | 4.21 | qfq | 4,515,113 | 19,012,853 | 0.24% |
| 2023-09-14 | 4.23 | 4.28 | 4.17 | 4.20 | 4.20 | qfq | 4,851,600 | 20,403,657 | -1.41% |
| 2023-09-13 | 4.32 | 4.34 | 4.22 | 4.26 | 4.26 | qfq | 6,451,900 | 27,514,847 | -1.39% |
| 2023-09-12 | 4.31 | 4.34 | 4.28 | 4.32 | 4.32 | qfq | 6,538,900 | 28,198,573 | 0.23% |
| 2023-09-11 | 4.35 | 4.35 | 4.27 | 4.31 | 4.31 | qfq | 7,721,800 | 33,254,337 | -0.92% |
| 2023-09-08 | 4.30 | 4.37 | 4.26 | 4.35 | 4.35 | qfq | 6,069,000 | 26,313,109 | 1.87% |
| 2023-09-07 | 4.35 | 4.38 | 4.27 | 4.27 | 4.27 | qfq | 6,039,100 | 26,082,376 | -1.84% |
| 2023-09-06 | 4.30 | 4.37 | 4.29 | 4.35 | 4.35 | qfq | 5,654,000 | 24,518,983 | 0.93% |
| 2023-09-05 | 4.31 | 4.34 | 4.28 | 4.31 | 4.31 | qfq | 3,597,100 | 15,499,396 | -0.23% |
| 2023-09-04 | 4.25 | 4.32 | 4.23 | 4.32 | 4.32 | qfq | 5,290,837 | 22,629,783 | 1.65% |
| 2023-09-01 | 4.28 | 4.33 | 4.23 | 4.25 | 4.25 | qfq | 3,853,600 | 16,401,118 | -1.16% |
| 2023-08-31 | 4.35 | 4.35 | 4.27 | 4.30 | 4.30 | qfq | 5,844,600 | 25,105,555 | -0.23% |
| 2023-08-30 | 4.29 | 4.37 | 4.25 | 4.31 | 4.31 | qfq | 8,646,400 | 37,436,324 | 0.94% |
| 2023-08-29 | 4.11 | 4.28 | 4.09 | 4.27 | 4.27 | qfq | 9,706,437 | 41,005,579 | 3.64% |
| 2023-08-28 | 4.22 | 4.25 | 4.10 | 4.12 | 4.12 | qfq | 11,710,937 | 48,842,822 | 3.00% |
| 2023-08-25 | 4.09 | 4.13 | 3.97 | 4.00 | 4.00 | qfq | 10,770,100 | 43,418,253 | -2.68% |
| 2023-08-24 | 4.16 | 4.30 | 4.06 | 4.11 | 4.11 | qfq | 12,267,328 | 50,872,987 | -0.48% |
| 2023-08-23 | 4.19 | 4.20 | 4.12 | 4.13 | 4.13 | qfq | 4,089,800 | 16,978,862 | -1.67% |
| 2023-08-22 | 4.23 | 4.26 | 4.12 | 4.20 | 4.20 | qfq | 7,111,600 | 29,695,001 | -0.94% |
| 2023-08-21 | 4.28 | 4.30 | 4.23 | 4.24 | 4.24 | qfq | 5,672,400 | 24,190,221 | -0.93% |
| 2023-08-18 | 4.28 | 4.35 | 4.27 | 4.28 | 4.28 | qfq | 8,517,200 | 36,691,215 | 0.23% |
| 2023-08-17 | 4.17 | 4.28 | 4.11 | 4.27 | 4.27 | qfq | 7,752,800 | 32,695,140 | 2.64% |
| 2023-08-16 | 4.18 | 4.22 | 4.15 | 4.16 | 4.16 | qfq | 5,105,500 | 21,327,364 | -0.72% |
| 2023-08-15 | 4.22 | 4.25 | 4.16 | 4.19 | 4.19 | qfq | 5,691,411 | 23,928,195 | -0.71% |
| 2023-08-14 | 4.22 | 4.24 | 4.15 | 4.22 | 4.22 | qfq | 6,511,800 | 27,343,236 | 0.00% |
| 2023-08-11 | 4.31 | 4.31 | 4.21 | 4.22 | 4.22 | qfq | 6,648,559 | 28,345,184 | -2.09% |
| 2023-08-10 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | qfq | 4,393,841 | 18,882,760 | 0.47% |
| 2023-08-09 | 4.36 | 4.36 | 4.28 | 4.29 | 4.29 | qfq | 7,075,100 | 30,459,403 | -1.83% |
| 2023-08-08 | 4.39 | 4.40 | 4.35 | 4.37 | 4.37 | qfq | 5,387,841 | 23,521,650 | -0.46% |
| 2023-08-07 | 4.42 | 4.46 | 4.37 | 4.39 | 4.39 | qfq | 5,479,322 | 24,136,426 | -0.68% |
| 2023-08-04 | 4.46 | 4.47 | 4.41 | 4.42 | 4.42 | qfq | 6,228,500 | 27,619,782 | -0.45% |
| 2023-08-03 | 4.47 | 4.48 | 4.42 | 4.44 | 4.44 | qfq | 5,613,900 | 24,931,992 | -0.89% |
| 2023-08-02 | 4.46 | 4.51 | 4.41 | 4.48 | 4.48 | qfq | 8,329,200 | 37,252,483 | 0.00% |
| 2023-08-01 | 4.44 | 4.48 | 4.40 | 4.48 | 4.48 | qfq | 6,870,658 | 30,472,115 | 0.67% |
| 2023-07-31 | 4.40 | 4.46 | 4.39 | 4.45 | 4.45 | qfq | 9,587,214 | 42,450,731 | 2.30% |
| 2023-07-28 | 4.30 | 4.36 | 4.25 | 4.35 | 4.35 | qfq | 7,192,901 | 31,015,226 | 0.93% |
| 2023-07-27 | 4.33 | 4.41 | 4.30 | 4.31 | 4.31 | qfq | 7,750,200 | 33,723,706 | -0.92% |
| 2023-07-26 | 4.38 | 4.40 | 4.34 | 4.35 | 4.35 | qfq | 4,711,500 | 20,545,406 | -0.68% |
| 2023-07-25 | 4.39 | 4.39 | 4.33 | 4.38 | 4.38 | qfq | 5,176,614 | 22,605,113 | 1.15% |
| 2023-07-24 | 4.29 | 4.39 | 4.26 | 4.33 | 4.33 | qfq | 6,890,200 | 29,860,879 | 0.46% |
| 2023-07-21 | 4.43 | 4.43 | 4.29 | 4.31 | 4.31 | qfq | 10,874,403 | 47,204,855 | -2.93% |
| 2023-07-20 | 4.44 | 4.57 | 4.40 | 4.44 | 4.44 | qfq | 11,451,000 | 51,352,047 | 0.45% |
| 2023-07-19 | 4.47 | 4.51 | 4.40 | 4.42 | 4.42 | qfq | 5,234,200 | 23,196,488 | -1.78% |
| 2023-07-18 | 4.46 | 4.52 | 4.42 | 4.50 | 4.50 | qfq | 6,107,700 | 27,366,571 | 1.58% |