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
瑞丰光电300241.SZ
最近收盘价5.012026-07-17
最近交易日2026-07-17
成交量（股）28,115,736
成交额（元）144,351,695
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-23 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 5.28 | 5.33 | 4.99 | 5.01 | 5.01 | qfq | 28,115,736 | 144,351,695 | -5.65% |
| 2026-07-16 | 5.35 | 5.46 | 5.23 | 5.31 | 5.31 | qfq | 18,571,336 | 99,878,147 | -1.12% |
| 2026-07-15 | 5.46 | 5.49 | 5.32 | 5.37 | 5.37 | qfq | 18,480,600 | 99,695,175 | -2.19% |
| 2026-07-14 | 5.35 | 5.49 | 5.27 | 5.49 | 5.49 | qfq | 25,014,246 | 134,874,044 | 2.81% |
| 2026-07-13 | 5.90 | 5.90 | 5.32 | 5.34 | 5.34 | qfq | 36,693,049 | 202,712,312 | -10.40% |
| 2026-07-10 | 5.95 | 6.13 | 5.92 | 5.96 | 5.96 | qfq | 36,902,453 | 222,551,762 | -1.32% |
| 2026-07-09 | 6.32 | 6.43 | 5.61 | 6.04 | 6.04 | qfq | 63,350,536 | 380,498,858 | -5.92% |
| 2026-07-08 | 6.40 | 6.52 | 6.32 | 6.42 | 6.42 | qfq | 31,910,300 | 204,870,898 | 1.10% |
| 2026-07-07 | 6.30 | 6.41 | 6.25 | 6.35 | 6.35 | qfq | 27,354,350 | 172,902,740 | -0.16% |
| 2026-07-06 | 6.57 | 6.61 | 6.27 | 6.36 | 6.36 | qfq | 37,836,648 | 241,487,632 | -3.49% |
| 2026-07-03 | 6.80 | 6.86 | 6.50 | 6.59 | 6.59 | qfq | 47,068,643 | 311,616,974 | -3.51% |
| 2026-07-02 | 7.00 | 7.11 | 6.70 | 6.83 | 6.83 | qfq | 52,787,102 | 363,649,170 | -4.61% |
| 2026-07-01 | 7.18 | 7.29 | 7.09 | 7.16 | 7.16 | qfq | 68,923,446 | 495,876,760 | -1.10% |
| 2026-06-30 | 6.56 | 7.25 | 6.53 | 7.24 | 7.24 | qfq | 77,693,132 | 549,897,347 | 8.71% |
| 2026-06-29 | 6.95 | 7.12 | 6.39 | 6.66 | 6.63 | qfq | 59,373,802 | 399,412,170 | -4.58% |
| 2026-06-26 | 6.75 | 7.19 | 6.60 | 6.98 | 6.95 | qfq | 76,539,613 | 532,705,331 | 2.50% |
| 2026-06-25 | 6.48 | 6.83 | 6.37 | 6.81 | 6.78 | qfq | 56,906,400 | 377,910,788 | 4.61% |
| 2026-06-24 | 6.50 | 6.58 | 6.25 | 6.51 | 6.48 | qfq | 36,128,900 | 231,630,003 | -0.91% |
| 2026-06-23 | 6.53 | 6.75 | 6.47 | 6.57 | 6.54 | qfq | 37,446,202 | 247,774,410 | -0.45% |
| 2026-06-22 | 6.76 | 6.85 | 6.34 | 6.60 | 6.57 | qfq | 47,420,494 | 310,212,356 | -2.22% |
| 2026-06-18 | 6.93 | 6.97 | 6.71 | 6.75 | 6.72 | qfq | 46,295,300 | 314,360,213 | -3.98% |
| 2026-06-17 | 6.62 | 7.18 | 6.60 | 7.03 | 7.00 | qfq | 65,118,566 | 456,315,934 | 4.93% |
| 2026-06-16 | 6.45 | 6.82 | 6.33 | 6.70 | 6.67 | qfq | 59,631,202 | 394,282,150 | 3.40% |
| 2026-06-15 | 6.20 | 6.50 | 6.20 | 6.48 | 6.45 | qfq | 55,263,737 | 353,354,284 | 4.85% |
| 2026-06-12 | 6.72 | 6.77 | 6.16 | 6.18 | 6.15 | qfq | 81,034,962 | 518,967,285 | -6.22% |
| 2026-06-11 | 6.90 | 6.98 | 6.53 | 6.59 | 6.56 | qfq | 68,548,902 | 460,823,663 | -7.57% |
| 2026-06-10 | 7.79 | 7.79 | 7.10 | 7.13 | 7.10 | qfq | 80,703,239 | 594,159,554 | -10.20% |
| 2026-06-09 | 8.03 | 8.10 | 7.66 | 7.94 | 7.90 | qfq | 81,712,366 | 642,153,716 | -1.73% |
| 2026-06-08 | 7.57 | 8.22 | 7.52 | 8.08 | 8.04 | qfq | 95,434,654 | 757,519,871 | 2.02% |
| 2026-06-05 | 8.02 | 8.60 | 7.85 | 7.92 | 7.88 | qfq | 125,778,342 | 1,029,693,531 | -3.18% |
| 2026-06-04 | 7.75 | 8.18 | 7.65 | 8.18 | 8.14 | qfq | 95,665,247 | 757,613,226 | 2.76% |
| 2026-06-03 | 7.42 | 8.12 | 7.36 | 7.96 | 7.92 | qfq | 123,562,886 | 963,734,532 | 6.28% |
| 2026-06-02 | 7.43 | 7.56 | 7.27 | 7.49 | 7.46 | qfq | 62,449,546 | 462,621,855 | 0.81% |
| 2026-06-01 | 7.80 | 7.84 | 7.41 | 7.43 | 7.40 | qfq | 86,752,924 | 660,645,027 | -4.74% |
| 2026-05-29 | 7.60 | 7.90 | 7.26 | 7.80 | 7.76 | qfq | 129,928,855 | 993,498,730 | 1.69% |
| 2026-05-28 | 7.46 | 7.67 | 7.35 | 7.67 | 7.64 | qfq | 86,600,157 | 651,629,094 | 1.05% |
| 2026-05-27 | 7.52 | 7.71 | 7.38 | 7.59 | 7.56 | qfq | 96,956,863 | 729,656,999 | 0.53% |
| 2026-05-26 | 7.12 | 7.55 | 7.10 | 7.55 | 7.52 | qfq | 100,791,080 | 747,232,034 | 4.43% |
| 2026-05-25 | 7.07 | 7.24 | 6.96 | 7.23 | 7.20 | qfq | 59,430,920 | 423,537,827 | 3.29% |
| 2026-05-22 | 6.93 | 7.05 | 6.65 | 7.00 | 6.97 | qfq | 62,500,122 | 426,885,592 | 1.74% |
| 2026-05-21 | 7.50 | 7.68 | 6.87 | 6.88 | 6.85 | qfq | 82,417,594 | 602,377,984 | -3.64% |
| 2026-05-20 | 7.03 | 7.16 | 6.83 | 7.14 | 7.11 | qfq | 39,188,400 | 274,082,944 | 0.85% |
| 2026-05-19 | 6.93 | 7.09 | 6.76 | 7.08 | 7.05 | qfq | 39,525,284 | 273,694,461 | 1.29% |
| 2026-05-18 | 6.96 | 7.03 | 6.83 | 6.99 | 6.96 | qfq | 26,922,720 | 186,914,292 | 0.29% |
| 2026-05-15 | 7.10 | 7.22 | 6.87 | 6.97 | 6.94 | qfq | 46,998,455 | 329,357,166 | -2.65% |
| 2026-05-14 | 7.20 | 7.32 | 7.15 | 7.16 | 7.13 | qfq | 52,608,502 | 380,972,141 | -0.69% |
| 2026-05-13 | 7.21 | 7.26 | 7.13 | 7.21 | 7.18 | qfq | 46,004,159 | 330,890,237 | -0.96% |
| 2026-05-12 | 7.20 | 7.35 | 7.15 | 7.28 | 7.25 | qfq | 48,846,413 | 354,305,000 | 0.83% |
| 2026-05-11 | 7.24 | 7.31 | 7.15 | 7.22 | 7.19 | qfq | 50,733,612 | 366,553,204 | 0.56% |
| 2026-05-08 | 7.10 | 7.19 | 7.03 | 7.18 | 7.15 | qfq | 38,641,400 | 275,559,495 | 0.28% |
| 2026-05-07 | 6.99 | 7.17 | 6.97 | 7.16 | 7.13 | qfq | 43,237,500 | 307,821,890 | 2.43% |
| 2026-05-06 | 6.88 | 7.07 | 6.88 | 6.99 | 6.96 | qfq | 47,287,814 | 330,476,934 | 2.49% |
| 2026-04-30 | 6.88 | 6.93 | 6.76 | 6.82 | 6.79 | qfq | 29,292,500 | 199,584,395 | -1.02% |
| 2026-04-29 | 6.64 | 6.93 | 6.60 | 6.89 | 6.86 | qfq | 47,898,110 | 328,316,510 | 5.19% |
| 2026-04-28 | 6.72 | 6.77 | 6.51 | 6.55 | 6.52 | qfq | 31,854,100 | 210,789,891 | -3.68% |
| 2026-04-27 | 6.74 | 6.83 | 6.64 | 6.80 | 6.77 | qfq | 28,699,402 | 194,175,346 | 0.74% |
| 2026-04-24 | 6.62 | 6.83 | 6.45 | 6.75 | 6.72 | qfq | 42,045,957 | 279,320,943 | 0.45% |
| 2026-04-23 | 7.18 | 7.27 | 6.68 | 6.72 | 6.69 | qfq | 64,731,200 | 444,392,356 | -5.08% |
| 2026-04-22 | 6.82 | 7.08 | 6.80 | 7.08 | 7.05 | qfq | 50,666,304 | 354,154,625 | 2.91% |
| 2026-04-21 | 6.94 | 6.95 | 6.78 | 6.88 | 6.85 | qfq | 29,494,500 | 201,841,990 | -1.15% |
| 2026-04-20 | 6.92 | 7.01 | 6.87 | 6.96 | 6.93 | qfq | 42,573,300 | 295,089,564 | -0.14% |
| 2026-04-17 | 6.75 | 7.02 | 6.74 | 6.97 | 6.94 | qfq | 49,022,402 | 339,403,546 | 2.50% |
| 2026-04-16 | 6.82 | 6.84 | 6.69 | 6.80 | 6.77 | qfq | 30,196,050 | 204,040,222 | 0.00% |
| 2026-04-15 | 6.90 | 7.02 | 6.75 | 6.80 | 6.77 | qfq | 39,740,200 | 273,232,097 | -1.31% |
| 2026-04-14 | 6.75 | 6.90 | 6.75 | 6.89 | 6.86 | qfq | 44,117,290 | 301,657,365 | 2.84% |
| 2026-04-13 | 6.70 | 6.79 | 6.64 | 6.70 | 6.67 | qfq | 28,921,801 | 193,434,549 | -0.45% |
| 2026-04-10 | 6.85 | 6.92 | 6.72 | 6.73 | 6.70 | qfq | 41,651,703 | 283,778,793 | 0.30% |
| 2026-04-09 | 6.68 | 6.80 | 6.64 | 6.71 | 6.68 | qfq | 34,523,200 | 232,040,192 | -0.89% |
| 2026-04-08 | 6.64 | 6.78 | 6.62 | 6.77 | 6.74 | qfq | 45,776,424 | 307,627,147 | 4.48% |
| 2026-04-07 | 6.43 | 6.50 | 6.33 | 6.48 | 6.45 | qfq | 33,259,834 | 213,872,927 | 1.57% |
| 2026-04-03 | 6.39 | 6.56 | 6.32 | 6.38 | 6.35 | qfq | 44,834,824 | 289,136,457 | 0.63% |
| 2026-04-02 | 6.51 | 6.63 | 6.30 | 6.34 | 6.31 | qfq | 34,580,066 | 222,529,929 | -3.50% |
| 2026-04-01 | 6.65 | 6.79 | 6.50 | 6.57 | 6.54 | qfq | 43,739,144 | 289,969,708 | 1.86% |
| 2026-03-31 | 6.63 | 6.70 | 6.43 | 6.45 | 6.42 | qfq | 37,165,012 | 243,095,874 | -2.86% |
| 2026-03-30 | 6.62 | 6.67 | 6.30 | 6.64 | 6.61 | qfq | 42,594,177 | 277,633,703 | -0.90% |
| 2026-03-27 | 6.41 | 6.76 | 6.37 | 6.70 | 6.67 | qfq | 46,918,700 | 311,551,099 | 2.29% |
| 2026-03-26 | 7.01 | 7.05 | 6.52 | 6.55 | 6.52 | qfq | 58,069,524 | 388,645,883 | -6.56% |
| 2026-03-25 | 7.00 | 7.20 | 6.97 | 7.01 | 6.98 | qfq | 55,279,924 | 390,909,630 | 0.72% |
| 2026-03-24 | 6.88 | 7.01 | 6.64 | 6.96 | 6.93 | qfq | 65,653,735 | 448,221,180 | 4.50% |
| 2026-03-23 | 6.93 | 7.05 | 6.60 | 6.66 | 6.63 | qfq | 76,273,687 | 520,758,712 | -6.98% |
| 2026-03-20 | 7.21 | 7.50 | 7.16 | 7.16 | 7.13 | qfq | 89,051,621 | 650,833,419 | -0.56% |
| 2026-03-19 | 7.00 | 7.27 | 6.98 | 7.20 | 7.17 | qfq | 68,540,696 | 489,239,318 | 0.42% |
| 2026-03-18 | 6.95 | 7.25 | 6.91 | 7.17 | 7.14 | qfq | 71,583,753 | 507,870,798 | 3.91% |
| 2026-03-17 | 7.30 | 7.35 | 6.88 | 6.90 | 6.87 | qfq | 72,592,750 | 511,545,337 | -5.35% |
| 2026-03-16 | 7.46 | 7.51 | 7.22 | 7.29 | 7.26 | qfq | 74,036,356 | 540,036,022 | -2.28% |
| 2026-03-13 | 7.62 | 7.88 | 7.44 | 7.46 | 7.43 | qfq | 114,407,105 | 872,032,618 | -3.99% |
| 2026-03-12 | 7.48 | 8.16 | 7.48 | 7.77 | 7.74 | qfq | 144,876,995 | 1,134,339,272 | 1.70% |
| 2026-03-11 | 7.48 | 8.28 | 7.35 | 7.64 | 7.61 | qfq | 166,983,694 | 1,285,866,367 | 0.39% |
| 2026-03-10 | 7.10 | 7.90 | 7.05 | 7.61 | 7.58 | qfq | 178,762,277 | 1,327,390,599 | 5.69% |
| 2026-03-09 | 6.71 | 7.23 | 6.67 | 7.20 | 7.17 | qfq | 161,240,241 | 1,125,341,694 | 4.65% |
| 2026-03-06 | 7.02 | 7.10 | 6.72 | 6.88 | 6.85 | qfq | 189,237,048 | 1,304,362,748 | -6.90% |
| 2026-03-05 | 6.64 | 7.39 | 6.64 | 7.39 | 7.36 | qfq | 139,880,422 | 1,011,001,392 | 19.97% |
| 2026-03-04 | 6.07 | 6.28 | 6.03 | 6.16 | 6.13 | qfq | 28,547,828 | 176,060,942 | 0.00% |
| 2026-03-03 | 6.24 | 6.42 | 6.15 | 6.16 | 6.13 | qfq | 47,435,267 | 297,896,151 | -1.28% |
| 2026-03-02 | 6.39 | 6.47 | 6.18 | 6.24 | 6.21 | qfq | 42,084,991 | 264,672,504 | -4.29% |
| 2026-02-27 | 6.50 | 6.52 | 6.41 | 6.52 | 6.49 | qfq | 36,847,503 | 238,170,883 | -0.76% |
| 2026-02-26 | 6.30 | 6.61 | 6.28 | 6.57 | 6.54 | qfq | 69,996,485 | 455,956,447 | 4.29% |
| 2026-02-25 | 6.31 | 6.35 | 6.28 | 6.30 | 6.27 | qfq | 23,862,121 | 150,684,321 | -0.47% |
| 2026-02-24 | 6.25 | 6.36 | 6.21 | 6.33 | 6.30 | qfq | 25,126,403 | 158,477,204 | 2.43% |
| 2026-02-13 | 6.22 | 6.31 | 6.17 | 6.18 | 6.15 | qfq | 20,772,100 | 129,749,869 | -1.28% |
| 2026-02-12 | 6.24 | 6.30 | 6.17 | 6.26 | 6.23 | qfq | 22,786,294 | 142,451,915 | 0.48% |
| 2026-02-11 | 6.24 | 6.31 | 6.21 | 6.23 | 6.20 | qfq | 20,712,393 | 129,740,091 | -0.64% |
| 2026-02-10 | 6.25 | 6.36 | 6.23 | 6.27 | 6.24 | qfq | 36,812,683 | 231,574,972 | 0.16% |
| 2026-02-09 | 6.12 | 6.28 | 6.11 | 6.26 | 6.23 | qfq | 32,726,900 | 203,200,565 | 3.13% |
| 2026-02-06 | 6.02 | 6.14 | 5.99 | 6.07 | 6.04 | qfq | 22,631,700 | 138,038,970 | -0.16% |
| 2026-02-05 | 6.12 | 6.18 | 6.08 | 6.08 | 6.05 | qfq | 23,175,326 | 141,765,730 | -1.62% |
| 2026-02-04 | 6.10 | 6.20 | 6.08 | 6.18 | 6.15 | qfq | 29,418,303 | 180,776,627 | 0.65% |
| 2026-02-03 | 6.16 | 6.16 | 6.06 | 6.14 | 6.11 | qfq | 27,047,957 | 165,433,841 | 1.66% |
| 2026-02-02 | 6.09 | 6.19 | 6.03 | 6.04 | 6.01 | qfq | 29,904,191 | 182,852,683 | -1.47% |
| 2026-01-30 | 5.99 | 6.15 | 5.91 | 6.13 | 6.10 | qfq | 37,540,081 | 227,272,927 | 2.00% |
| 2026-01-29 | 6.21 | 6.28 | 5.99 | 6.01 | 5.98 | qfq | 40,014,700 | 243,906,944 | 0.17% |
| 2026-01-28 | 6.09 | 6.15 | 5.99 | 6.00 | 5.97 | qfq | 21,700,700 | 131,195,208 | -1.48% |
| 2026-01-27 | 5.97 | 6.11 | 5.82 | 6.09 | 6.06 | qfq | 28,546,500 | 171,058,090 | 1.16% |
| 2026-01-26 | 6.15 | 6.17 | 5.96 | 6.02 | 5.99 | qfq | 32,602,120 | 197,122,348 | -2.59% |
| 2026-01-23 | 6.08 | 6.19 | 6.06 | 6.18 | 6.15 | qfq | 27,417,024 | 168,541,871 | 1.31% |
| 2026-01-22 | 6.06 | 6.14 | 6.02 | 6.10 | 6.07 | qfq | 26,845,800 | 163,022,345 | 0.99% |
| 2026-01-21 | 5.92 | 6.04 | 5.90 | 6.04 | 6.01 | qfq | 23,452,127 | 140,925,593 | 1.34% |
| 2026-01-20 | 5.97 | 6.04 | 5.91 | 5.96 | 5.93 | qfq | 23,155,000 | 138,122,377 | -0.33% |
| 2026-01-19 | 5.95 | 6.00 | 5.93 | 5.98 | 5.95 | qfq | 19,220,419 | 114,596,235 | 0.34% |
| 2026-01-16 | 5.89 | 6.01 | 5.80 | 5.96 | 5.93 | qfq | 26,819,919 | 158,874,287 | 1.53% |
| 2026-01-15 | 5.82 | 5.88 | 5.77 | 5.87 | 5.84 | qfq | 18,168,722 | 106,012,932 | 0.34% |
| 2026-01-14 | 5.85 | 5.96 | 5.76 | 5.85 | 5.82 | qfq | 28,520,300 | 167,576,043 | 0.34% |
| 2026-01-13 | 5.97 | 5.98 | 5.81 | 5.83 | 5.80 | qfq | 27,842,219 | 163,772,973 | -2.35% |
| 2026-01-12 | 5.87 | 6.02 | 5.84 | 5.97 | 5.94 | qfq | 26,265,200 | 155,658,784 | 1.88% |
| 2026-01-09 | 5.77 | 5.86 | 5.74 | 5.86 | 5.83 | qfq | 24,379,701 | 141,433,096 | 1.56% |
| 2026-01-08 | 5.69 | 5.79 | 5.68 | 5.77 | 5.74 | qfq | 18,903,400 | 108,679,475 | 1.05% |
| 2026-01-07 | 5.75 | 5.76 | 5.68 | 5.71 | 5.68 | qfq | 15,005,100 | 85,891,339 | -0.70% |
| 2026-01-06 | 5.68 | 5.77 | 5.65 | 5.75 | 5.72 | qfq | 17,593,002 | 100,859,925 | 1.41% |
| 2026-01-05 | 5.59 | 5.68 | 5.59 | 5.67 | 5.64 | qfq | 14,364,807 | 81,047,645 | 1.43% |
| 2025-12-31 | 5.60 | 5.64 | 5.52 | 5.59 | 5.56 | qfq | 13,719,564 | 76,378,430 | 0.00% |
| 2025-12-30 | 5.60 | 5.70 | 5.58 | 5.59 | 5.56 | qfq | 11,356,400 | 63,967,620 | -0.71% |
| 2025-12-29 | 5.66 | 5.69 | 5.61 | 5.63 | 5.60 | qfq | 11,499,900 | 64,804,723 | -0.71% |
| 2025-12-26 | 5.73 | 5.75 | 5.65 | 5.67 | 5.64 | qfq | 13,019,300 | 74,142,115 | -1.05% |
| 2025-12-25 | 5.73 | 5.76 | 5.65 | 5.73 | 5.70 | qfq | 12,214,200 | 69,825,120 | 0.17% |
| 2025-12-24 | 5.59 | 5.74 | 5.58 | 5.72 | 5.69 | qfq | 15,154,500 | 86,289,040 | 2.33% |
| 2025-12-23 | 5.68 | 5.70 | 5.57 | 5.59 | 5.56 | qfq | 13,987,501 | 78,706,966 | -1.76% |
| 2025-12-22 | 5.66 | 5.83 | 5.65 | 5.69 | 5.66 | qfq | 17,600,801 | 100,768,731 | 0.35% |
| 2025-12-19 | 5.62 | 5.68 | 5.59 | 5.67 | 5.64 | qfq | 14,810,801 | 83,564,511 | 1.43% |
| 2025-12-18 | 5.48 | 5.64 | 5.44 | 5.59 | 5.56 | qfq | 18,098,100 | 101,112,075 | 1.45% |
| 2025-12-17 | 5.64 | 5.72 | 5.39 | 5.51 | 5.49 | qfq | 28,176,401 | 154,793,765 | -2.30% |
| 2025-12-16 | 5.78 | 5.82 | 5.61 | 5.64 | 5.61 | qfq | 15,951,400 | 90,353,026 | -2.76% |
| 2025-12-15 | 5.82 | 5.89 | 5.74 | 5.80 | 5.77 | qfq | 15,158,102 | 88,252,816 | -0.68% |
| 2025-12-12 | 5.95 | 6.00 | 5.83 | 5.84 | 5.81 | qfq | 24,360,035 | 143,841,894 | -1.85% |
| 2025-12-11 | 6.14 | 6.15 | 5.95 | 5.95 | 5.92 | qfq | 25,941,909 | 156,129,995 | -2.78% |
| 2025-12-10 | 6.18 | 6.20 | 6.08 | 6.12 | 6.09 | qfq | 29,097,300 | 178,441,227 | -1.77% |
| 2025-12-09 | 6.08 | 6.26 | 6.07 | 6.23 | 6.20 | qfq | 36,985,710 | 228,973,924 | 1.63% |
| 2025-12-08 | 6.10 | 6.17 | 6.08 | 6.13 | 6.10 | qfq | 25,626,491 | 157,135,897 | 0.49% |
| 2025-12-05 | 6.06 | 6.15 | 5.95 | 6.10 | 6.07 | qfq | 23,632,800 | 143,148,131 | 1.16% |
| 2025-12-04 | 6.10 | 6.11 | 5.98 | 6.03 | 6.00 | qfq | 30,090,164 | 181,624,043 | -1.79% |
| 2025-12-03 | 6.20 | 6.33 | 6.12 | 6.14 | 6.11 | qfq | 34,674,561 | 214,076,690 | -1.29% |
| 2025-12-02 | 6.19 | 6.29 | 6.12 | 6.22 | 6.19 | qfq | 54,745,757 | 339,271,704 | -0.32% |
| 2025-12-01 | 5.99 | 6.53 | 5.93 | 6.24 | 6.21 | qfq | 87,044,081 | 542,465,661 | 4.17% |
| 2025-11-28 | 5.88 | 5.99 | 5.83 | 5.99 | 5.96 | qfq | 34,216,000 | 202,846,958 | 1.35% |
| 2025-11-27 | 5.71 | 6.04 | 5.71 | 5.91 | 5.88 | qfq | 42,884,100 | 253,671,222 | 3.50% |
| 2025-11-26 | 5.72 | 5.90 | 5.70 | 5.71 | 5.68 | qfq | 13,645,800 | 78,973,364 | -0.52% |
| 2025-11-25 | 5.67 | 5.79 | 5.64 | 5.74 | 5.71 | qfq | 13,396,100 | 77,026,879 | 1.59% |
| 2025-11-24 | 5.53 | 5.69 | 5.53 | 5.65 | 5.62 | qfq | 15,675,900 | 87,907,752 | 2.91% |
| 2025-11-21 | 5.72 | 5.76 | 5.49 | 5.49 | 5.47 | qfq | 18,843,700 | 105,209,294 | -4.85% |
| 2025-11-20 | 5.79 | 5.85 | 5.72 | 5.77 | 5.74 | qfq | 12,179,600 | 70,388,134 | 0.52% |
| 2025-11-19 | 5.93 | 5.95 | 5.72 | 5.74 | 5.71 | qfq | 17,474,000 | 101,282,484 | -3.04% |
| 2025-11-18 | 5.94 | 5.98 | 5.86 | 5.92 | 5.89 | qfq | 14,616,605 | 86,447,197 | -0.34% |
| 2025-11-17 | 5.92 | 5.95 | 5.88 | 5.94 | 5.91 | qfq | 13,323,104 | 78,790,975 | 0.17% |
| 2025-11-14 | 5.90 | 6.03 | 5.87 | 5.93 | 5.90 | qfq | 20,310,201 | 121,006,909 | 0.00% |
| 2025-11-13 | 5.90 | 5.93 | 5.85 | 5.93 | 5.90 | qfq | 12,500,900 | 73,741,467 | 0.68% |
| 2025-11-12 | 5.95 | 5.96 | 5.85 | 5.89 | 5.86 | qfq | 13,469,409 | 79,448,729 | -1.01% |
| 2025-11-11 | 5.89 | 5.96 | 5.87 | 5.95 | 5.92 | qfq | 16,208,082 | 96,119,248 | 0.68% |
| 2025-11-10 | 5.86 | 5.91 | 5.84 | 5.91 | 5.88 | qfq | 16,443,400 | 96,523,717 | 0.85% |
| 2025-11-07 | 5.80 | 5.93 | 5.79 | 5.86 | 5.83 | qfq | 18,366,101 | 107,339,554 | 0.69% |
| 2025-11-06 | 5.81 | 5.85 | 5.79 | 5.82 | 5.79 | qfq | 14,419,600 | 83,841,200 | 0.34% |
| 2025-11-05 | 5.70 | 5.81 | 5.68 | 5.80 | 5.77 | qfq | 11,831,259 | 68,247,141 | 0.87% |
| 2025-11-04 | 5.80 | 5.80 | 5.72 | 5.75 | 5.72 | qfq | 14,218,302 | 81,810,868 | -0.86% |
| 2025-11-03 | 5.75 | 5.81 | 5.72 | 5.80 | 5.77 | qfq | 11,072,601 | 63,890,784 | 0.35% |
| 2025-10-31 | 5.76 | 5.81 | 5.72 | 5.78 | 5.75 | qfq | 14,265,100 | 82,349,178 | 0.52% |
| 2025-10-30 | 5.84 | 5.89 | 5.75 | 5.75 | 5.72 | qfq | 13,129,600 | 76,210,584 | -1.37% |
| 2025-10-29 | 5.90 | 5.92 | 5.80 | 5.83 | 5.80 | qfq | 15,082,200 | 88,286,155 | -0.85% |
| 2025-10-28 | 5.86 | 5.94 | 5.82 | 5.88 | 5.85 | qfq | 16,618,824 | 97,978,509 | 0.34% |
| 2025-10-27 | 5.84 | 5.88 | 5.81 | 5.86 | 5.83 | qfq | 16,674,330 | 97,489,972 | 0.86% |
| 2025-10-24 | 5.74 | 5.82 | 5.74 | 5.81 | 5.78 | qfq | 18,116,224 | 104,970,578 | 1.22% |
| 2025-10-23 | 5.75 | 5.76 | 5.66 | 5.74 | 5.71 | qfq | 12,074,400 | 68,835,875 | -0.17% |
| 2025-10-22 | 5.73 | 5.82 | 5.69 | 5.75 | 5.72 | qfq | 19,203,924 | 110,337,321 | -0.86% |
| 2025-10-21 | 5.53 | 5.83 | 5.49 | 5.80 | 5.77 | qfq | 29,794,367 | 169,863,355 | 5.07% |
| 2025-10-20 | 5.46 | 5.55 | 5.46 | 5.52 | 5.50 | qfq | 9,750,520 | 53,686,395 | 2.22% |
| 2025-10-17 | 5.54 | 5.57 | 5.40 | 5.40 | 5.38 | qfq | 12,257,093 | 67,066,115 | -2.35% |
| 2025-10-16 | 5.63 | 5.63 | 5.51 | 5.53 | 5.51 | qfq | 10,243,750 | 56,957,325 | -1.78% |
| 2025-10-15 | 5.62 | 5.65 | 5.53 | 5.63 | 5.60 | qfq | 10,325,306 | 57,813,234 | 1.08% |
| 2025-10-14 | 5.73 | 5.76 | 5.55 | 5.57 | 5.54 | qfq | 16,369,100 | 92,473,832 | -2.28% |
| 2025-10-13 | 5.50 | 5.72 | 5.39 | 5.70 | 5.67 | qfq | 18,656,796 | 104,301,041 | -1.21% |
| 2025-10-10 | 5.84 | 5.85 | 5.75 | 5.77 | 5.74 | qfq | 18,481,885 | 107,088,436 | -1.87% |
| 2025-10-09 | 5.84 | 5.89 | 5.79 | 5.88 | 5.85 | qfq | 20,071,540 | 117,416,699 | 1.55% |
| 2025-09-30 | 5.77 | 5.85 | 5.73 | 5.79 | 5.76 | qfq | 14,976,759 | 86,725,343 | 0.70% |
| 2025-09-29 | 5.70 | 5.77 | 5.58 | 5.75 | 5.72 | qfq | 17,419,709 | 99,197,467 | 0.52% |
| 2025-09-26 | 5.71 | 5.90 | 5.64 | 5.72 | 5.69 | qfq | 21,080,000 | 121,420,859 | -0.35% |
| 2025-09-25 | 5.82 | 5.86 | 5.72 | 5.74 | 5.71 | qfq | 15,144,802 | 87,593,284 | -1.71% |
| 2025-09-24 | 5.67 | 5.85 | 5.56 | 5.84 | 5.81 | qfq | 20,929,800 | 120,733,054 | 3.18% |
| 2025-09-23 | 5.83 | 5.83 | 5.49 | 5.66 | 5.63 | qfq | 25,552,800 | 143,278,443 | -2.58% |
| 2025-09-22 | 5.80 | 5.85 | 5.74 | 5.81 | 5.78 | qfq | 13,415,486 | 77,741,131 | 0.17% |
| 2025-09-19 | 5.86 | 5.92 | 5.78 | 5.80 | 5.77 | qfq | 20,060,505 | 117,010,576 | -0.85% |
| 2025-09-18 | 6.05 | 6.05 | 5.79 | 5.85 | 5.82 | qfq | 32,210,007 | 191,845,393 | -2.50% |
| 2025-09-17 | 5.92 | 6.10 | 5.88 | 6.00 | 5.97 | qfq | 34,170,000 | 206,293,557 | 1.35% |
| 2025-09-16 | 5.80 | 5.92 | 5.79 | 5.92 | 5.89 | qfq | 18,639,456 | 109,376,047 | 1.89% |
| 2025-09-15 | 5.84 | 5.88 | 5.77 | 5.81 | 5.78 | qfq | 15,004,417 | 87,059,185 | -0.51% |
| 2025-09-12 | 5.86 | 5.92 | 5.83 | 5.84 | 5.81 | qfq | 19,552,630 | 114,688,658 | -0.68% |
| 2025-09-11 | 5.71 | 5.88 | 5.66 | 5.88 | 5.85 | qfq | 25,636,617 | 148,499,481 | 2.80% |
| 2025-09-10 | 5.67 | 5.75 | 5.66 | 5.72 | 5.69 | qfq | 13,931,060 | 79,639,434 | 0.70% |
| 2025-09-09 | 5.79 | 5.79 | 5.66 | 5.68 | 5.65 | qfq | 19,474,267 | 111,337,421 | -2.24% |
| 2025-09-08 | 5.80 | 5.81 | 5.70 | 5.81 | 5.78 | qfq | 22,605,100 | 130,260,462 | 0.35% |
| 2025-09-05 | 5.70 | 5.79 | 5.65 | 5.79 | 5.76 | qfq | 19,009,000 | 109,102,610 | 1.76% |
| 2025-09-04 | 5.77 | 5.83 | 5.61 | 5.69 | 5.66 | qfq | 25,320,762 | 145,060,643 | -0.52% |
| 2025-09-03 | 5.92 | 5.93 | 5.69 | 5.72 | 5.69 | qfq | 24,793,264 | 143,912,286 | -3.05% |
| 2025-09-02 | 6.11 | 6.12 | 5.81 | 5.90 | 5.87 | qfq | 38,444,914 | 227,636,704 | -3.44% |
| 2025-09-01 | 6.16 | 6.19 | 6.07 | 6.11 | 6.08 | qfq | 36,583,390 | 223,941,865 | -0.81% |
| 2025-08-29 | 6.33 | 6.34 | 6.15 | 6.16 | 6.13 | qfq | 32,335,318 | 200,409,514 | -2.69% |
| 2025-08-28 | 6.26 | 6.37 | 6.03 | 6.33 | 6.30 | qfq | 56,307,919 | 350,786,876 | 1.12% |
| 2025-08-27 | 6.56 | 6.56 | 6.26 | 6.26 | 6.23 | qfq | 87,001,727 | 558,962,019 | -6.15% |
| 2025-08-26 | 6.45 | 6.72 | 6.35 | 6.67 | 6.64 | qfq | 79,964,652 | 526,026,455 | 2.77% |
| 2025-08-25 | 6.61 | 6.61 | 6.41 | 6.49 | 6.46 | qfq | 78,453,510 | 510,245,615 | -2.11% |
| 2025-08-22 | 6.56 | 6.72 | 6.38 | 6.63 | 6.60 | qfq | 100,366,955 | 653,478,434 | 1.38% |
| 2025-08-21 | 6.22 | 7.09 | 6.20 | 6.54 | 6.51 | qfq | 116,602,353 | 769,079,869 | 5.48% |
| 2025-08-20 | 6.10 | 6.21 | 6.04 | 6.20 | 6.17 | qfq | 25,549,460 | 157,008,228 | 1.64% |
| 2025-08-19 | 6.10 | 6.15 | 6.03 | 6.10 | 6.07 | qfq | 19,619,907 | 119,406,343 | 0.33% |
| 2025-08-18 | 5.99 | 6.11 | 5.98 | 6.08 | 6.05 | qfq | 29,013,215 | 175,677,467 | 2.18% |
| 2025-08-15 | 5.83 | 5.96 | 5.82 | 5.95 | 5.92 | qfq | 19,282,828 | 114,158,495 | 1.88% |
| 2025-08-14 | 6.02 | 6.06 | 5.82 | 5.84 | 5.81 | qfq | 22,188,225 | 130,981,868 | -2.99% |
| 2025-08-13 | 6.04 | 6.05 | 5.96 | 6.02 | 5.99 | qfq | 20,333,499 | 122,133,876 | 0.00% |
| 2025-08-12 | 6.06 | 6.06 | 5.97 | 6.02 | 5.99 | qfq | 15,470,001 | 92,872,707 | -0.66% |
| 2025-08-11 | 6.00 | 6.08 | 5.98 | 6.06 | 6.03 | qfq | 21,527,865 | 129,943,507 | 0.83% |
| 2025-08-08 | 6.00 | 6.02 | 5.89 | 6.01 | 5.98 | qfq | 19,487,791 | 116,128,161 | 0.17% |
| 2025-08-07 | 6.03 | 6.06 | 5.95 | 6.00 | 5.97 | qfq | 17,587,040 | 105,389,262 | -0.50% |
| 2025-08-06 | 5.93 | 6.04 | 5.92 | 6.03 | 6.00 | qfq | 22,149,573 | 132,633,995 | 1.17% |
| 2025-08-05 | 5.87 | 6.03 | 5.87 | 5.96 | 5.93 | qfq | 19,779,331 | 117,810,052 | 1.53% |
| 2025-08-04 | 5.80 | 5.89 | 5.75 | 5.87 | 5.84 | qfq | 19,780,973 | 115,283,208 | 0.86% |
| 2025-08-01 | 5.78 | 5.89 | 5.78 | 5.82 | 5.79 | qfq | 24,039,071 | 140,099,455 | 0.00% |
| 2025-07-31 | 6.00 | 6.07 | 5.79 | 5.82 | 5.79 | qfq | 39,727,398 | 234,669,095 | -3.00% |
| 2025-07-30 | 6.08 | 6.10 | 5.93 | 6.00 | 5.97 | qfq | 42,036,959 | 251,453,917 | -1.80% |
| 2025-07-29 | 5.92 | 6.17 | 5.89 | 6.11 | 6.08 | qfq | 68,216,293 | 414,054,509 | 3.04% |
| 2025-07-28 | 5.85 | 5.95 | 5.81 | 5.93 | 5.90 | qfq | 38,248,330 | 225,303,926 | 1.54% |
| 2025-07-25 | 5.96 | 6.00 | 5.76 | 5.84 | 5.81 | qfq | 46,404,439 | 269,721,737 | -0.68% |
| 2025-07-24 | 5.89 | 6.18 | 5.79 | 5.88 | 5.85 | qfq | 58,284,194 | 343,566,283 | 3.89% |
| 2025-07-23 | 5.69 | 5.70 | 5.62 | 5.66 | 5.63 | qfq | 14,513,996 | 82,201,500 | -0.35% |
| 2025-07-22 | 5.78 | 5.84 | 5.65 | 5.68 | 5.65 | qfq | 20,388,829 | 116,470,535 | -2.07% |
| 2025-07-21 | 5.79 | 5.81 | 5.73 | 5.80 | 5.77 | qfq | 15,441,708 | 89,113,079 | 0.69% |
| 2025-07-18 | 5.81 | 5.83 | 5.73 | 5.76 | 5.73 | qfq | 12,831,208 | 73,889,579 | -0.35% |
| 2025-07-17 | 5.69 | 5.81 | 5.67 | 5.78 | 5.75 | qfq | 17,743,803 | 102,384,048 | 1.40% |
| 2025-07-16 | 5.74 | 5.78 | 5.69 | 5.70 | 5.67 | qfq | 11,458,700 | 65,627,950 | -0.70% |
| 2025-07-15 | 5.77 | 5.82 | 5.66 | 5.74 | 5.71 | qfq | 12,035,800 | 68,936,274 | -0.86% |
| 2025-07-14 | 5.72 | 5.79 | 5.68 | 5.79 | 5.76 | qfq | 14,074,415 | 80,907,938 | 1.40% |
| 2025-07-11 | 5.77 | 5.78 | 5.69 | 5.71 | 5.68 | qfq | 14,710,008 | 84,178,614 | -1.04% |
| 2025-07-10 | 5.75 | 5.80 | 5.71 | 5.77 | 5.74 | qfq | 12,243,062 | 70,536,211 | 0.00% |
| 2025-07-09 | 5.76 | 5.80 | 5.73 | 5.77 | 5.74 | qfq | 13,653,000 | 78,699,185 | 0.00% |
| 2025-07-08 | 5.65 | 5.77 | 5.63 | 5.77 | 5.74 | qfq | 15,521,401 | 88,880,369 | 1.76% |
| 2025-07-07 | 5.61 | 5.67 | 5.60 | 5.67 | 5.64 | qfq | 12,025,150 | 67,865,009 | 0.71% |
| 2025-07-04 | 5.70 | 5.71 | 5.62 | 5.63 | 5.60 | qfq | 13,251,550 | 74,956,891 | -1.23% |
| 2025-07-03 | 5.64 | 5.70 | 5.62 | 5.70 | 5.67 | qfq | 11,989,721 | 67,991,663 | 0.88% |
| 2025-07-02 | 5.68 | 5.73 | 5.61 | 5.65 | 5.62 | qfq | 13,973,222 | 78,863,248 | -0.70% |
| 2025-07-01 | 5.70 | 5.74 | 5.62 | 5.69 | 5.66 | qfq | 14,867,780 | 84,433,409 | -0.18% |
| 2025-06-30 | 5.64 | 5.76 | 5.64 | 5.70 | 5.67 | qfq | 16,677,370 | 95,088,591 | 1.06% |
| 2025-06-27 | 5.63 | 5.66 | 5.58 | 5.64 | 5.61 | qfq | 14,475,273 | 81,493,582 | 0.53% |
| 2025-06-26 | 5.65 | 5.66 | 5.59 | 5.61 | 5.58 | qfq | 17,125,422 | 96,330,092 | 0.00% |
| 2025-06-25 | 5.64 | 5.66 | 5.55 | 5.61 | 5.58 | qfq | 16,978,804 | 94,964,454 | -0.71% |
| 2025-06-24 | 5.61 | 5.66 | 5.57 | 5.65 | 5.62 | qfq | 19,136,604 | 107,626,781 | 0.71% |
| 2025-06-23 | 5.43 | 5.65 | 5.42 | 5.61 | 5.58 | qfq | 19,878,901 | 110,970,671 | 2.19% |
| 2025-06-20 | 5.48 | 5.58 | 5.42 | 5.49 | 5.45 | qfq | 14,441,030 | 79,389,419 | -0.18% |
| 2025-06-19 | 5.60 | 5.62 | 5.46 | 5.50 | 5.46 | qfq | 20,491,500 | 113,429,833 | -1.96% |
| 2025-06-18 | 5.43 | 5.64 | 5.40 | 5.61 | 5.56 | qfq | 27,621,800 | 153,452,581 | 3.13% |
| 2025-06-17 | 5.39 | 5.45 | 5.36 | 5.44 | 5.40 | qfq | 11,745,300 | 63,637,934 | 1.12% |
| 2025-06-16 | 5.28 | 5.40 | 5.26 | 5.38 | 5.34 | qfq | 12,179,881 | 65,381,586 | 1.51% |
| 2025-06-13 | 5.35 | 5.40 | 5.28 | 5.30 | 5.26 | qfq | 11,419,700 | 60,818,797 | -0.93% |
| 2025-06-12 | 5.37 | 5.44 | 5.34 | 5.35 | 5.31 | qfq | 8,978,665 | 48,342,560 | -0.37% |
| 2025-06-11 | 5.32 | 5.40 | 5.30 | 5.37 | 5.33 | qfq | 10,940,600 | 58,709,597 | 0.94% |
| 2025-06-10 | 5.38 | 5.40 | 5.26 | 5.32 | 5.28 | qfq | 12,256,981 | 65,328,192 | -1.12% |
| 2025-06-09 | 5.34 | 5.40 | 5.31 | 5.38 | 5.34 | qfq | 12,777,506 | 68,584,368 | 1.13% |
| 2025-06-06 | 5.25 | 5.35 | 5.21 | 5.32 | 5.28 | qfq | 15,772,400 | 83,619,280 | 1.33% |
| 2025-06-05 | 5.17 | 5.27 | 5.16 | 5.25 | 5.21 | qfq | 11,905,708 | 62,199,615 | 1.35% |
| 2025-06-04 | 5.14 | 5.21 | 5.13 | 5.18 | 5.14 | qfq | 9,969,400 | 51,687,765 | 0.78% |
| 2025-06-03 | 5.12 | 5.22 | 5.10 | 5.14 | 5.10 | qfq | 11,991,500 | 61,918,358 | 0.19% |
| 2025-05-30 | 5.26 | 5.26 | 5.12 | 5.13 | 5.09 | qfq | 10,967,400 | 56,642,838 | -2.47% |
| 2025-05-29 | 5.14 | 5.26 | 5.13 | 5.26 | 5.22 | qfq | 14,258,800 | 74,376,753 | 2.73% |
| 2025-05-28 | 5.15 | 5.17 | 5.09 | 5.12 | 5.08 | qfq | 10,414,900 | 53,465,270 | 0.00% |
| 2025-05-27 | 5.15 | 5.16 | 5.09 | 5.12 | 5.08 | qfq | 8,851,000 | 45,344,978 | -0.58% |
| 2025-05-26 | 5.07 | 5.15 | 5.05 | 5.15 | 5.11 | qfq | 10,361,475 | 53,086,646 | 1.58% |
| 2025-05-23 | 5.18 | 5.23 | 5.07 | 5.07 | 5.03 | qfq | 15,106,136 | 77,744,887 | -2.12% |
| 2025-05-22 | 5.21 | 5.28 | 5.16 | 5.18 | 5.14 | qfq | 16,646,122 | 86,854,622 | -0.58% |
| 2025-05-21 | 5.24 | 5.26 | 5.13 | 5.21 | 5.17 | qfq | 13,221,678 | 68,806,426 | -0.76% |
| 2025-05-20 | 5.21 | 5.25 | 5.15 | 5.25 | 5.21 | qfq | 10,443,904 | 54,413,695 | 0.96% |
| 2025-05-19 | 5.15 | 5.22 | 5.11 | 5.20 | 5.16 | qfq | 12,952,388 | 67,028,115 | 0.78% |
| 2025-05-16 | 5.14 | 5.21 | 5.12 | 5.16 | 5.12 | qfq | 11,217,300 | 58,027,092 | 0.19% |
| 2025-05-15 | 5.14 | 5.22 | 5.11 | 5.15 | 5.11 | qfq | 14,062,604 | 72,682,534 | -0.19% |
| 2025-05-14 | 5.14 | 5.20 | 5.10 | 5.16 | 5.12 | qfq | 17,887,493 | 92,023,997 | 0.39% |
| 2025-05-13 | 5.33 | 5.38 | 5.11 | 5.14 | 5.10 | qfq | 25,108,510 | 129,961,238 | 0.98% |
| 2025-05-12 | 5.23 | 5.23 | 4.97 | 5.09 | 5.05 | qfq | 47,411,096 | 239,546,512 | -4.86% |
| 2025-05-09 | 5.38 | 5.40 | 5.31 | 5.35 | 5.31 | qfq | 10,494,900 | 56,192,085 | -1.29% |
| 2025-05-08 | 5.33 | 5.43 | 5.30 | 5.42 | 5.38 | qfq | 14,322,500 | 77,144,100 | 1.69% |
| 2025-05-07 | 5.45 | 5.45 | 5.28 | 5.33 | 5.29 | qfq | 18,624,800 | 99,638,284 | 0.00% |
| 2025-05-06 | 5.21 | 5.33 | 5.20 | 5.33 | 5.29 | qfq | 16,660,867 | 87,924,768 | 2.70% |
| 2025-04-30 | 5.10 | 5.22 | 5.10 | 5.19 | 5.15 | qfq | 12,641,200 | 65,464,690 | 1.76% |
| 2025-04-29 | 5.08 | 5.14 | 5.03 | 5.10 | 5.06 | qfq | 13,323,700 | 67,898,637 | 0.20% |
| 2025-04-28 | 4.98 | 5.15 | 4.97 | 5.09 | 5.05 | qfq | 27,250,700 | 138,547,947 | 1.60% |
| 2025-04-25 | 5.08 | 5.16 | 4.96 | 5.01 | 4.97 | qfq | 26,385,704 | 132,863,952 | 3.51% |
| 2025-04-24 | 4.89 | 4.93 | 4.80 | 4.84 | 4.80 | qfq | 13,827,967 | 67,317,062 | -1.63% |
| 2025-04-23 | 4.84 | 4.98 | 4.84 | 4.92 | 4.88 | qfq | 18,992,400 | 93,473,938 | 1.65% |
| 2025-04-22 | 4.81 | 4.95 | 4.78 | 4.84 | 4.80 | qfq | 20,819,400 | 100,949,325 | 0.62% |
| 2025-04-21 | 4.74 | 4.81 | 4.69 | 4.81 | 4.77 | qfq | 11,918,900 | 56,968,388 | 1.26% |
| 2025-04-18 | 4.69 | 4.78 | 4.63 | 4.75 | 4.71 | qfq | 12,124,400 | 57,081,278 | 1.06% |
| 2025-04-17 | 4.63 | 4.78 | 4.60 | 4.70 | 4.66 | qfq | 13,170,014 | 62,143,685 | 0.64% |
| 2025-04-16 | 4.71 | 4.77 | 4.54 | 4.67 | 4.63 | qfq | 14,835,424 | 69,089,218 | -1.48% |
| 2025-04-15 | 4.71 | 4.78 | 4.68 | 4.74 | 4.70 | qfq | 12,228,500 | 57,750,488 | 0.42% |
| 2025-04-14 | 4.80 | 4.85 | 4.69 | 4.72 | 4.68 | qfq | 15,057,600 | 71,678,851 | 1.51% |
| 2025-04-11 | 4.48 | 4.73 | 4.44 | 4.65 | 4.61 | qfq | 23,804,483 | 110,031,780 | 2.88% |
| 2025-04-10 | 4.54 | 4.65 | 4.50 | 4.52 | 4.48 | qfq | 24,486,515 | 112,171,739 | 2.03% |
| 2025-04-09 | 4.22 | 4.48 | 3.93 | 4.43 | 4.39 | qfq | 26,171,389 | 110,903,017 | 3.02% |
| 2025-04-08 | 4.39 | 4.52 | 4.21 | 4.30 | 4.27 | qfq | 26,397,191 | 115,005,513 | 2.63% |
| 2025-04-07 | 4.95 | 4.95 | 4.19 | 4.19 | 4.16 | qfq | 35,193,924 | 157,770,803 | -20.04% |
| 2025-04-03 | 5.22 | 5.32 | 5.16 | 5.24 | 5.20 | qfq | 12,489,704 | 65,354,674 | -0.57% |
| 2025-04-02 | 5.30 | 5.35 | 5.26 | 5.27 | 5.23 | qfq | 12,543,600 | 66,485,988 | 0.00% |
| 2025-04-01 | 5.18 | 5.35 | 5.18 | 5.27 | 5.23 | qfq | 15,909,100 | 84,059,232 | 1.74% |
| 2025-03-31 | 5.14 | 5.20 | 5.08 | 5.18 | 5.14 | qfq | 14,410,304 | 74,008,627 | 0.00% |
| 2025-03-28 | 5.27 | 5.32 | 5.18 | 5.18 | 5.14 | qfq | 13,322,300 | 69,794,729 | -1.89% |
| 2025-03-27 | 5.27 | 5.34 | 5.19 | 5.28 | 5.24 | qfq | 14,416,700 | 75,945,689 | -0.56% |
| 2025-03-26 | 5.23 | 5.37 | 5.20 | 5.31 | 5.27 | qfq | 14,657,295 | 78,080,403 | 1.53% |
| 2025-03-25 | 5.27 | 5.32 | 5.18 | 5.23 | 5.19 | qfq | 17,866,535 | 93,657,985 | -0.95% |
| 2025-03-24 | 5.53 | 5.53 | 5.16 | 5.28 | 5.24 | qfq | 23,498,724 | 125,069,264 | -4.00% |
| 2025-03-21 | 5.63 | 5.65 | 5.48 | 5.50 | 5.46 | qfq | 18,740,298 | 104,117,901 | -3.00% |
| 2025-03-20 | 5.62 | 5.70 | 5.59 | 5.67 | 5.62 | qfq | 17,191,341 | 97,427,970 | 0.71% |
| 2025-03-19 | 5.68 | 5.69 | 5.59 | 5.63 | 5.58 | qfq | 13,304,000 | 74,915,025 | -0.88% |
| 2025-03-18 | 5.68 | 5.74 | 5.64 | 5.68 | 5.63 | qfq | 14,221,059 | 80,805,238 | -0.18% |
| 2025-03-17 | 5.66 | 5.70 | 5.59 | 5.69 | 5.64 | qfq | 22,695,207 | 128,507,919 | 1.25% |
| 2025-03-14 | 5.49 | 5.63 | 5.43 | 5.62 | 5.57 | qfq | 22,862,604 | 126,692,480 | 2.74% |
| 2025-03-13 | 5.59 | 5.61 | 5.38 | 5.47 | 5.43 | qfq | 23,976,402 | 131,224,674 | -2.84% |
| 2025-03-12 | 5.53 | 5.67 | 5.52 | 5.63 | 5.58 | qfq | 26,731,704 | 149,809,966 | 2.74% |
| 2025-03-11 | 5.40 | 5.51 | 5.36 | 5.48 | 5.44 | qfq | 15,011,030 | 81,669,003 | 0.55% |
| 2025-03-10 | 5.48 | 5.53 | 5.40 | 5.45 | 5.41 | qfq | 13,274,500 | 72,469,462 | -0.37% |
| 2025-03-07 | 5.53 | 5.59 | 5.43 | 5.47 | 5.43 | qfq | 18,169,000 | 99,860,778 | -1.44% |
| 2025-03-06 | 5.49 | 5.60 | 5.48 | 5.55 | 5.50 | qfq | 20,220,907 | 112,187,955 | 1.83% |
| 2025-03-05 | 5.47 | 5.51 | 5.36 | 5.45 | 5.41 | qfq | 15,303,148 | 82,912,221 | -0.18% |
| 2025-03-04 | 5.29 | 5.47 | 5.26 | 5.46 | 5.42 | qfq | 15,441,070 | 83,425,175 | 2.82% |
| 2025-03-03 | 5.36 | 5.46 | 5.28 | 5.31 | 5.27 | qfq | 19,947,800 | 107,493,600 | 0.38% |
| 2025-02-28 | 5.61 | 5.63 | 5.20 | 5.29 | 5.25 | qfq | 24,379,300 | 131,999,274 | -6.21% |
| 2025-02-27 | 5.69 | 5.75 | 5.52 | 5.64 | 5.59 | qfq | 22,864,700 | 128,588,469 | -1.05% |
| 2025-02-26 | 5.67 | 5.71 | 5.64 | 5.70 | 5.65 | qfq | 17,013,100 | 96,598,105 | 0.71% |
| 2025-02-25 | 5.65 | 5.74 | 5.59 | 5.66 | 5.61 | qfq | 21,085,426 | 119,693,754 | -0.70% |
| 2025-02-24 | 5.70 | 5.73 | 5.62 | 5.70 | 5.65 | qfq | 19,298,300 | 109,384,230 | 0.18% |
| 2025-02-21 | 5.65 | 5.72 | 5.55 | 5.69 | 5.64 | qfq | 26,231,100 | 148,325,821 | 0.71% |
| 2025-02-20 | 5.51 | 5.71 | 5.48 | 5.65 | 5.60 | qfq | 27,548,089 | 154,592,343 | 2.91% |
| 2025-02-19 | 5.41 | 5.52 | 5.41 | 5.49 | 5.45 | qfq | 17,687,444 | 96,800,976 | 2.43% |
| 2025-02-18 | 5.62 | 5.67 | 5.34 | 5.36 | 5.32 | qfq | 23,873,020 | 131,210,322 | -4.96% |
| 2025-02-17 | 5.59 | 5.69 | 5.56 | 5.64 | 5.59 | qfq | 25,637,700 | 144,207,475 | 0.36% |
| 2025-02-14 | 5.65 | 5.75 | 5.53 | 5.62 | 5.57 | qfq | 28,917,704 | 163,284,105 | 0.36% |
| 2025-02-13 | 5.71 | 5.71 | 5.56 | 5.60 | 5.55 | qfq | 18,696,444 | 105,233,319 | -2.10% |
| 2025-02-12 | 5.70 | 5.75 | 5.65 | 5.72 | 5.67 | qfq | 17,983,700 | 102,477,705 | 0.35% |
| 2025-02-11 | 5.70 | 5.75 | 5.63 | 5.70 | 5.65 | qfq | 18,503,100 | 105,417,347 | -0.18% |
| 2025-02-10 | 5.58 | 5.75 | 5.56 | 5.71 | 5.66 | qfq | 22,930,352 | 129,756,022 | 1.96% |
| 2025-02-07 | 5.55 | 5.67 | 5.51 | 5.60 | 5.55 | qfq | 23,063,241 | 129,287,725 | 0.90% |
| 2025-02-06 | 5.42 | 5.56 | 5.41 | 5.55 | 5.50 | qfq | 19,938,555 | 110,027,182 | 2.02% |
| 2025-02-05 | 5.46 | 5.53 | 5.41 | 5.44 | 5.40 | qfq | 16,257,270 | 88,857,694 | 1.30% |
| 2025-01-27 | 5.56 | 5.58 | 5.37 | 5.37 | 5.33 | qfq | 19,663,802 | 107,302,737 | -2.89% |
| 2025-01-24 | 5.40 | 5.55 | 5.36 | 5.53 | 5.49 | qfq | 19,578,301 | 107,268,618 | 2.03% |
| 2025-01-23 | 5.50 | 5.64 | 5.42 | 5.42 | 5.38 | qfq | 22,768,800 | 125,605,533 | 0.18% |
| 2025-01-22 | 5.40 | 5.49 | 5.36 | 5.41 | 5.37 | qfq | 17,106,400 | 92,946,257 | -0.37% |
| 2025-01-21 | 5.43 | 5.49 | 5.31 | 5.43 | 5.39 | qfq | 15,656,300 | 84,457,689 | 0.74% |
| 2025-01-20 | 5.35 | 5.43 | 5.29 | 5.39 | 5.35 | qfq | 17,616,200 | 94,762,754 | 2.08% |
| 2025-01-17 | 5.23 | 5.33 | 5.18 | 5.28 | 5.24 | qfq | 15,301,520 | 80,436,159 | 0.57% |
| 2025-01-16 | 5.21 | 5.32 | 5.19 | 5.25 | 5.21 | qfq | 16,495,200 | 86,654,333 | 0.77% |
| 2025-01-15 | 5.28 | 5.28 | 5.18 | 5.21 | 5.17 | qfq | 16,221,000 | 84,737,928 | -0.76% |
| 2025-01-14 | 4.96 | 5.25 | 4.94 | 5.25 | 5.21 | qfq | 26,401,900 | 135,786,446 | 6.71% |
| 2025-01-13 | 4.83 | 4.94 | 4.65 | 4.92 | 4.88 | qfq | 18,456,800 | 89,027,116 | 1.03% |
| 2025-01-10 | 5.13 | 5.19 | 4.87 | 4.87 | 4.83 | qfq | 21,234,500 | 107,083,343 | -5.07% |
| 2025-01-09 | 5.10 | 5.21 | 5.06 | 5.13 | 5.09 | qfq | 16,626,300 | 85,662,956 | 0.59% |
| 2025-01-08 | 5.16 | 5.18 | 4.91 | 5.10 | 5.06 | qfq | 25,510,704 | 128,789,063 | -1.54% |
| 2025-01-07 | 4.95 | 5.19 | 4.94 | 5.18 | 5.14 | qfq | 28,250,270 | 143,193,080 | 5.07% |
| 2025-01-06 | 5.13 | 5.14 | 4.85 | 4.93 | 4.89 | qfq | 29,710,800 | 148,025,029 | -4.46% |
| 2025-01-03 | 5.42 | 5.71 | 5.13 | 5.16 | 5.12 | qfq | 35,635,900 | 190,223,731 | -4.44% |
| 2025-01-02 | 5.44 | 5.56 | 5.27 | 5.40 | 5.36 | qfq | 34,149,500 | 184,713,115 | -1.64% |
| 2024-12-31 | 5.67 | 5.91 | 5.49 | 5.49 | 5.45 | qfq | 37,497,356 | 210,526,957 | -3.17% |
| 2024-12-30 | 5.80 | 5.87 | 5.61 | 5.67 | 5.62 | qfq | 34,043,000 | 194,323,293 | -3.74% |
| 2024-12-27 | 5.75 | 6.05 | 5.65 | 5.89 | 5.84 | qfq | 42,716,600 | 253,129,622 | 2.43% |
| 2024-12-26 | 5.56 | 5.82 | 5.52 | 5.75 | 5.70 | qfq | 29,750,200 | 170,555,280 | 2.86% |
| 2024-12-25 | 5.78 | 5.91 | 5.52 | 5.59 | 5.54 | qfq | 39,644,605 | 224,730,838 | -3.62% |
| 2024-12-24 | 5.79 | 5.94 | 5.65 | 5.80 | 5.75 | qfq | 38,176,713 | 220,737,983 | 0.00% |
| 2024-12-23 | 6.25 | 6.29 | 5.76 | 5.80 | 5.75 | qfq | 51,985,574 | 310,506,922 | -6.60% |
| 2024-12-20 | 6.01 | 6.28 | 5.95 | 6.21 | 6.16 | qfq | 78,120,350 | 481,689,460 | 2.31% |
| 2024-12-19 | 5.68 | 6.15 | 5.62 | 6.07 | 6.02 | qfq | 60,838,148 | 362,516,770 | 5.93% |
| 2024-12-18 | 5.67 | 5.81 | 5.50 | 5.73 | 5.68 | qfq | 23,405,500 | 133,172,583 | 2.14% |
| 2024-12-17 | 5.88 | 5.96 | 5.60 | 5.61 | 5.56 | qfq | 26,517,204 | 152,320,163 | -5.40% |
| 2024-12-16 | 6.09 | 6.11 | 5.86 | 5.93 | 5.88 | qfq | 28,599,193 | 170,826,583 | -2.15% |
| 2024-12-13 | 6.05 | 6.20 | 6.02 | 6.06 | 6.01 | qfq | 41,898,000 | 256,425,966 | -0.66% |
| 2024-12-12 | 6.11 | 6.12 | 6.01 | 6.10 | 6.05 | qfq | 23,077,802 | 140,029,733 | -0.16% |
| 2024-12-11 | 5.92 | 6.12 | 5.90 | 6.11 | 6.06 | qfq | 36,562,900 | 221,488,773 | 2.86% |
| 2024-12-10 | 6.10 | 6.13 | 5.93 | 5.94 | 5.89 | qfq | 33,801,595 | 203,505,998 | 0.34% |
| 2024-12-09 | 6.01 | 6.02 | 5.83 | 5.92 | 5.87 | qfq | 24,198,500 | 143,295,983 | -1.33% |
| 2024-12-06 | 5.92 | 6.03 | 5.83 | 6.00 | 5.95 | qfq | 31,033,993 | 184,452,096 | 1.35% |
| 2024-12-05 | 5.75 | 5.94 | 5.72 | 5.92 | 5.87 | qfq | 25,295,388 | 148,816,778 | 1.89% |
| 2024-12-04 | 5.90 | 6.00 | 5.75 | 5.81 | 5.76 | qfq | 31,229,700 | 184,009,677 | -1.19% |
| 2024-12-03 | 5.90 | 5.92 | 5.78 | 5.88 | 5.83 | qfq | 24,122,586 | 141,128,534 | -0.17% |
| 2024-12-02 | 5.71 | 5.95 | 5.71 | 5.89 | 5.84 | qfq | 33,276,586 | 194,634,347 | 2.79% |
| 2024-11-29 | 5.62 | 5.79 | 5.50 | 5.73 | 5.68 | qfq | 34,223,514 | 193,440,682 | 0.70% |
| 2024-11-28 | 5.60 | 5.89 | 5.57 | 5.69 | 5.64 | qfq | 41,835,685 | 240,010,531 | 1.61% |
| 2024-11-27 | 5.50 | 5.61 | 5.27 | 5.60 | 5.55 | qfq | 23,773,008 | 128,927,830 | 2.00% |
| 2024-11-26 | 5.56 | 5.66 | 5.45 | 5.49 | 5.45 | qfq | 16,722,300 | 92,759,512 | -1.44% |
| 2024-11-25 | 5.50 | 5.59 | 5.41 | 5.57 | 5.52 | qfq | 21,081,700 | 115,887,943 | 2.01% |
| 2024-11-22 | 5.67 | 5.85 | 5.46 | 5.46 | 5.42 | qfq | 29,563,700 | 168,040,322 | -4.21% |
| 2024-11-21 | 5.66 | 5.73 | 5.59 | 5.70 | 5.65 | qfq | 21,787,414 | 123,468,449 | 0.35% |
| 2024-11-20 | 5.48 | 5.71 | 5.45 | 5.68 | 5.63 | qfq | 22,018,571 | 123,657,577 | 3.09% |
| 2024-11-19 | 5.34 | 5.52 | 5.30 | 5.51 | 5.47 | qfq | 21,709,988 | 117,512,102 | 3.57% |
| 2024-11-18 | 5.65 | 5.65 | 5.28 | 5.32 | 5.28 | qfq | 27,532,901 | 148,116,235 | -4.83% |
| 2024-11-15 | 5.80 | 5.87 | 5.59 | 5.59 | 5.54 | qfq | 28,428,800 | 163,499,158 | -3.62% |
| 2024-11-14 | 5.95 | 6.14 | 5.80 | 5.80 | 5.75 | qfq | 34,623,914 | 204,674,097 | -3.17% |
| 2024-11-13 | 5.93 | 6.02 | 5.77 | 5.99 | 5.94 | qfq | 29,234,200 | 172,450,500 | -0.17% |
| 2024-11-12 | 6.20 | 6.23 | 5.91 | 6.00 | 5.95 | qfq | 40,754,201 | 246,556,922 | -3.07% |
| 2024-11-11 | 6.00 | 6.20 | 5.99 | 6.19 | 6.14 | qfq | 43,983,789 | 269,468,133 | 2.15% |
| 2024-11-08 | 6.00 | 6.12 | 5.96 | 6.06 | 6.01 | qfq | 48,341,596 | 292,424,136 | 1.68% |
| 2024-11-07 | 5.78 | 5.96 | 5.72 | 5.96 | 5.91 | qfq | 38,651,702 | 227,234,949 | 2.05% |
| 2024-11-06 | 5.87 | 5.95 | 5.78 | 5.84 | 5.79 | qfq | 43,440,110 | 255,022,117 | -0.17% |
| 2024-11-05 | 5.62 | 5.87 | 5.61 | 5.85 | 5.80 | qfq | 40,473,009 | 233,993,662 | 3.91% |
| 2024-11-04 | 5.56 | 5.72 | 5.55 | 5.63 | 5.58 | qfq | 30,020,289 | 169,217,962 | 1.26% |
| 2024-11-01 | 6.07 | 6.08 | 5.54 | 5.56 | 5.51 | qfq | 71,437,649 | 409,891,116 | -8.10% |
| 2024-10-31 | 6.35 | 6.45 | 6.02 | 6.05 | 6.00 | qfq | 70,983,518 | 433,706,133 | -2.42% |
| 2024-10-30 | 5.84 | 6.25 | 5.83 | 6.20 | 6.15 | qfq | 80,745,011 | 491,085,252 | 4.55% |
| 2024-10-29 | 5.79 | 6.33 | 5.75 | 5.93 | 5.88 | qfq | 90,954,500 | 550,178,632 | 2.07% |
| 2024-10-28 | 5.70 | 5.83 | 5.57 | 5.81 | 5.76 | qfq | 47,745,760 | 273,282,728 | 3.75% |
| 2024-10-25 | 5.50 | 5.61 | 5.45 | 5.60 | 5.55 | qfq | 35,159,249 | 195,248,898 | 3.13% |
| 2024-10-24 | 5.38 | 5.45 | 5.30 | 5.43 | 5.39 | qfq | 26,340,452 | 141,816,094 | 0.00% |
| 2024-10-23 | 5.55 | 5.59 | 5.40 | 5.43 | 5.39 | qfq | 41,791,211 | 229,488,832 | -2.51% |
| 2024-10-22 | 5.55 | 5.73 | 5.46 | 5.57 | 5.52 | qfq | 55,099,121 | 308,396,184 | 0.72% |
| 2024-10-21 | 5.44 | 5.66 | 5.37 | 5.53 | 5.49 | qfq | 61,058,706 | 336,640,735 | 2.98% |
| 2024-10-18 | 5.10 | 5.52 | 5.10 | 5.37 | 5.33 | qfq | 55,003,422 | 291,591,865 | 4.27% |
| 2024-10-17 | 5.09 | 5.24 | 5.07 | 5.15 | 5.11 | qfq | 36,472,004 | 188,529,320 | 1.98% |
| 2024-10-16 | 5.01 | 5.13 | 4.95 | 5.05 | 5.01 | qfq | 33,003,700 | 166,892,839 | -0.98% |
| 2024-10-15 | 5.04 | 5.33 | 4.99 | 5.10 | 5.06 | qfq | 48,097,756 | 249,768,136 | 0.79% |
| 2024-10-14 | 4.93 | 5.06 | 4.80 | 5.06 | 5.02 | qfq | 35,980,970 | 178,401,595 | 4.55% |
| 2024-10-11 | 5.13 | 5.20 | 4.73 | 4.84 | 4.80 | qfq | 46,359,128 | 227,773,485 | -6.56% |
| 2024-10-10 | 5.24 | 5.45 | 5.13 | 5.18 | 5.14 | qfq | 51,416,819 | 271,048,329 | 0.97% |
| 2024-10-09 | 5.83 | 5.83 | 5.12 | 5.13 | 5.09 | qfq | 86,974,332 | 476,798,436 | -15.21% |
| 2024-10-08 | 6.04 | 6.05 | 5.35 | 6.05 | 6.00 | qfq | 123,940,514 | 707,307,287 | 19.57% |
| 2024-09-30 | 4.60 | 5.12 | 4.45 | 5.06 | 5.02 | qfq | 68,173,840 | 325,823,091 | 15.53% |
| 2024-09-27 | 4.25 | 4.46 | 4.20 | 4.38 | 4.34 | qfq | 41,727,595 | 180,176,486 | 4.53% |
| 2024-09-26 | 4.09 | 4.19 | 4.07 | 4.19 | 4.16 | qfq | 26,381,400 | 109,383,534 | 2.70% |
| 2024-09-25 | 4.09 | 4.19 | 4.08 | 4.08 | 4.05 | qfq | 30,331,936 | 125,403,523 | 0.25% |
| 2024-09-24 | 3.96 | 4.07 | 3.92 | 4.07 | 4.04 | qfq | 25,179,108 | 100,833,062 | 3.30% |
| 2024-09-23 | 3.92 | 3.99 | 3.87 | 3.94 | 3.91 | qfq | 16,620,820 | 65,659,590 | 0.25% |
| 2024-09-20 | 3.91 | 3.94 | 3.88 | 3.93 | 3.90 | qfq | 13,797,600 | 54,016,947 | 0.51% |
| 2024-09-19 | 3.85 | 3.92 | 3.81 | 3.91 | 3.88 | qfq | 16,888,000 | 65,489,730 | 2.09% |
| 2024-09-18 | 3.89 | 3.92 | 3.77 | 3.83 | 3.80 | qfq | 16,729,521 | 63,863,327 | -1.29% |
| 2024-09-13 | 3.97 | 3.99 | 3.87 | 3.88 | 3.85 | qfq | 19,722,051 | 77,291,631 | -2.27% |
| 2024-09-12 | 4.02 | 4.03 | 3.97 | 3.97 | 3.94 | qfq | 17,382,100 | 69,498,934 | -0.25% |
| 2024-09-11 | 4.05 | 4.07 | 3.96 | 3.98 | 3.95 | qfq | 18,049,200 | 72,402,621 | -1.24% |
| 2024-09-10 | 3.99 | 4.05 | 3.92 | 4.03 | 4.00 | qfq | 19,176,450 | 76,421,042 | 0.75% |
| 2024-09-09 | 3.99 | 4.04 | 3.92 | 4.00 | 3.97 | qfq | 17,845,700 | 71,194,533 | -0.25% |
| 2024-09-06 | 4.10 | 4.14 | 3.99 | 4.01 | 3.98 | qfq | 24,528,300 | 98,971,033 | -2.43% |
| 2024-09-05 | 4.11 | 4.14 | 4.06 | 4.11 | 4.08 | qfq | 24,993,523 | 102,461,665 | 0.00% |
| 2024-09-04 | 4.13 | 4.17 | 4.06 | 4.11 | 4.08 | qfq | 29,133,680 | 120,003,958 | -1.44% |
| 2024-09-03 | 4.09 | 4.22 | 4.09 | 4.17 | 4.14 | qfq | 33,752,299 | 140,729,049 | 0.48% |
| 2024-09-02 | 4.16 | 4.23 | 4.13 | 4.15 | 4.12 | qfq | 45,949,800 | 191,953,399 | 0.00% |
| 2024-08-30 | 4.03 | 4.22 | 4.01 | 4.15 | 4.12 | qfq | 55,951,157 | 231,820,689 | 2.72% |
| 2024-08-29 | 3.88 | 4.06 | 3.85 | 4.04 | 4.01 | qfq | 50,835,853 | 203,849,375 | 3.86% |
| 2024-08-28 | 3.80 | 3.93 | 3.78 | 3.89 | 3.86 | qfq | 46,372,704 | 179,007,189 | 3.46% |
| 2024-08-27 | 3.85 | 3.87 | 3.74 | 3.76 | 3.73 | qfq | 46,120,737 | 174,743,315 | -3.84% |
| 2024-08-26 | 3.83 | 3.95 | 3.81 | 3.91 | 3.88 | qfq | 57,669,409 | 223,711,295 | 1.30% |
| 2024-08-23 | 4.11 | 4.17 | 3.81 | 3.86 | 3.83 | qfq | 98,536,842 | 385,921,988 | -6.76% |
| 2024-08-22 | 4.54 | 4.62 | 4.11 | 4.14 | 4.11 | qfq | 164,198,116 | 717,774,933 | -18.50% |
| 2024-08-21 | 4.31 | 5.32 | 4.30 | 5.08 | 5.04 | qfq | 209,482,823 | 1,055,759,230 | 14.67% |
| 2024-08-20 | 4.06 | 4.82 | 3.99 | 4.43 | 4.39 | qfq | 137,887,128 | 629,469,465 | 10.20% |
| 2024-08-19 | 4.10 | 4.18 | 4.00 | 4.02 | 3.99 | qfq | 37,930,211 | 154,611,715 | -4.06% |
| 2024-08-16 | 4.10 | 4.33 | 4.10 | 4.19 | 4.16 | qfq | 65,145,400 | 274,995,723 | 1.95% |
| 2024-08-15 | 3.95 | 4.21 | 3.90 | 4.11 | 4.08 | qfq | 58,142,902 | 238,646,420 | 3.27% |
| 2024-08-14 | 3.85 | 4.00 | 3.83 | 3.98 | 3.95 | qfq | 28,259,310 | 110,490,090 | 3.11% |
| 2024-08-13 | 3.80 | 3.94 | 3.69 | 3.86 | 3.83 | qfq | 26,444,195 | 100,842,866 | 0.00% |
| 2024-08-12 | 3.78 | 3.94 | 3.75 | 3.86 | 3.83 | qfq | 21,607,994 | 83,517,065 | 1.31% |
| 2024-08-09 | 3.81 | 3.86 | 3.79 | 3.81 | 3.78 | qfq | 11,933,100 | 45,652,721 | 1.06% |
| 2024-08-08 | 3.78 | 3.84 | 3.70 | 3.77 | 3.74 | qfq | 11,697,562 | 44,029,796 | -0.79% |
| 2024-08-07 | 3.72 | 3.85 | 3.71 | 3.80 | 3.77 | qfq | 14,929,876 | 56,675,701 | 1.60% |
| 2024-08-06 | 3.75 | 3.80 | 3.66 | 3.74 | 3.71 | qfq | 13,765,927 | 51,082,652 | 0.81% |
| 2024-08-05 | 3.86 | 3.87 | 3.70 | 3.71 | 3.68 | qfq | 16,160,260 | 60,935,967 | -4.13% |
| 2024-08-02 | 3.96 | 4.00 | 3.86 | 3.87 | 3.84 | qfq | 13,120,600 | 51,537,609 | -2.76% |
| 2024-08-01 | 3.99 | 4.04 | 3.93 | 3.98 | 3.95 | qfq | 14,227,145 | 56,603,307 | 0.25% |
| 2024-07-31 | 3.87 | 3.98 | 3.86 | 3.97 | 3.94 | qfq | 14,180,377 | 55,922,069 | 2.58% |
| 2024-07-30 | 3.80 | 3.90 | 3.79 | 3.87 | 3.84 | qfq | 9,226,620 | 35,582,704 | 0.78% |
| 2024-07-29 | 3.77 | 3.88 | 3.74 | 3.84 | 3.81 | qfq | 9,343,500 | 35,715,443 | 1.86% |
| 2024-07-26 | 3.69 | 3.79 | 3.69 | 3.77 | 3.74 | qfq | 11,638,816 | 43,683,484 | 2.45% |
| 2024-07-25 | 3.69 | 3.76 | 3.64 | 3.68 | 3.65 | qfq | 11,997,500 | 44,311,574 | -1.08% |
| 2024-07-24 | 3.77 | 3.83 | 3.70 | 3.72 | 3.69 | qfq | 11,613,200 | 43,441,934 | -1.59% |
| 2024-07-23 | 3.91 | 3.93 | 3.76 | 3.78 | 3.75 | qfq | 11,909,873 | 45,818,301 | -3.32% |
| 2024-07-22 | 3.85 | 3.94 | 3.83 | 3.91 | 3.88 | qfq | 11,233,500 | 43,706,468 | 1.03% |
| 2024-07-19 | 3.80 | 3.92 | 3.78 | 3.87 | 3.84 | qfq | 13,324,900 | 51,604,413 | 0.52% |
| 2024-07-18 | 3.85 | 3.90 | 3.71 | 3.85 | 3.82 | qfq | 21,030,800 | 79,791,128 | -1.03% |
| 2024-07-17 | 4.09 | 4.13 | 3.88 | 3.89 | 3.86 | qfq | 22,775,300 | 90,326,275 | -5.58% |
| 2024-07-16 | 3.98 | 4.14 | 3.94 | 4.12 | 4.09 | qfq | 21,392,000 | 86,980,427 | 3.52% |
| 2024-07-15 | 4.10 | 4.10 | 3.96 | 3.98 | 3.95 | qfq | 13,436,800 | 53,831,908 | -2.45% |
| 2024-07-12 | 4.08 | 4.10 | 4.04 | 4.08 | 4.05 | qfq | 20,060,600 | 81,684,681 | -0.24% |
| 2024-07-11 | 4.06 | 4.10 | 3.98 | 4.09 | 4.06 | qfq | 22,599,162 | 91,759,407 | 2.76% |
| 2024-07-10 | 3.94 | 4.02 | 3.86 | 3.98 | 3.95 | qfq | 24,116,200 | 95,221,491 | 0.51% |
| 2024-07-09 | 3.77 | 3.97 | 3.70 | 3.96 | 3.93 | qfq | 28,316,775 | 109,098,421 | 6.17% |
| 2024-07-08 | 3.82 | 3.89 | 3.71 | 3.73 | 3.70 | qfq | 19,008,335 | 71,662,331 | -3.12% |
| 2024-07-05 | 3.80 | 3.90 | 3.69 | 3.85 | 3.82 | qfq | 28,620,738 | 109,079,615 | -0.26% |
| 2024-07-04 | 4.06 | 4.11 | 3.83 | 3.86 | 3.83 | qfq | 54,801,621 | 216,769,333 | -8.10% |
| 2024-07-03 | 3.97 | 4.37 | 3.90 | 4.20 | 4.17 | qfq | 49,396,000 | 205,294,492 | 5.53% |
| 2024-07-02 | 3.96 | 4.07 | 3.91 | 3.98 | 3.95 | qfq | 17,074,000 | 68,021,845 | 0.51% |
| 2024-07-01 | 4.12 | 4.18 | 3.85 | 3.96 | 3.93 | qfq | 24,283,100 | 95,988,124 | -3.41% |
| 2024-06-28 | 3.91 | 4.17 | 3.86 | 4.10 | 4.07 | qfq | 24,255,567 | 98,851,570 | 4.86% |
| 2024-06-27 | 3.94 | 4.06 | 3.90 | 3.91 | 3.88 | qfq | 17,003,300 | 67,664,075 | -0.76% |
| 2024-06-26 | 3.72 | 3.95 | 3.66 | 3.94 | 3.91 | qfq | 15,417,700 | 58,787,833 | 5.35% |
| 2024-06-25 | 3.86 | 3.88 | 3.70 | 3.74 | 3.71 | qfq | 14,777,500 | 55,819,515 | -2.86% |
| 2024-06-24 | 4.08 | 4.09 | 3.82 | 3.85 | 3.82 | qfq | 22,542,901 | 88,475,384 | -5.64% |
| 2024-06-21 | 4.05 | 4.11 | 3.95 | 4.08 | 4.05 | qfq | 16,027,600 | 64,966,979 | -0.49% |
| 2024-06-20 | 4.17 | 4.25 | 4.08 | 4.10 | 4.07 | qfq | 20,430,700 | 85,253,349 | -1.44% |
| 2024-06-19 | 4.19 | 4.22 | 4.14 | 4.16 | 4.13 | qfq | 15,394,800 | 64,229,726 | -1.19% |
| 2024-06-18 | 4.15 | 4.21 | 4.11 | 4.21 | 4.18 | qfq | 18,805,000 | 78,325,534 | 1.94% |
| 2024-06-17 | 4.02 | 4.16 | 3.98 | 4.13 | 4.10 | qfq | 16,478,820 | 67,616,110 | 2.48% |
| 2024-06-14 | 4.09 | 4.09 | 4.00 | 4.03 | 4.00 | qfq | 13,521,300 | 54,566,880 | -1.23% |
| 2024-06-13 | 4.07 | 4.12 | 4.05 | 4.08 | 4.05 | qfq | 17,616,700 | 71,975,195 | 0.49% |
| 2024-06-12 | 3.99 | 4.10 | 3.96 | 4.06 | 4.03 | qfq | 17,447,413 | 70,657,654 | 1.75% |
| 2024-06-11 | 3.83 | 3.99 | 3.70 | 3.99 | 3.96 | qfq | 21,091,582 | 81,300,964 | 4.18% |
| 2024-06-07 | 3.69 | 3.87 | 3.69 | 3.83 | 3.80 | qfq | 28,628,313 | 109,040,485 | 6.09% |
| 2024-06-06 | 3.90 | 4.01 | 3.55 | 3.61 | 3.58 | qfq | 27,648,000 | 103,217,947 | -6.72% |
| 2024-06-05 | 3.95 | 3.98 | 3.87 | 3.87 | 3.84 | qfq | 16,503,368 | 64,648,993 | -2.76% |
| 2024-06-04 | 4.07 | 4.07 | 3.91 | 3.98 | 3.95 | qfq | 22,830,700 | 90,757,252 | -2.93% |
| 2024-06-03 | 4.18 | 4.26 | 4.06 | 4.10 | 4.07 | qfq | 21,064,951 | 87,426,715 | -1.44% |
| 2024-05-31 | 4.11 | 4.22 | 4.10 | 4.16 | 4.13 | qfq | 19,167,100 | 79,904,760 | 1.46% |
| 2024-05-30 | 4.04 | 4.12 | 3.99 | 4.10 | 4.07 | qfq | 19,237,500 | 78,024,452 | 0.24% |
| 2024-05-29 | 4.14 | 4.22 | 4.07 | 4.09 | 4.06 | qfq | 22,789,741 | 94,180,230 | -1.45% |
| 2024-05-28 | 4.10 | 4.25 | 4.06 | 4.15 | 4.12 | qfq | 30,012,103 | 125,153,946 | 1.22% |
| 2024-05-27 | 4.11 | 4.15 | 3.98 | 4.10 | 4.07 | qfq | 26,399,039 | 107,269,761 | 0.49% |
| 2024-05-24 | 4.20 | 4.22 | 4.07 | 4.08 | 4.05 | qfq | 31,982,275 | 132,184,102 | -2.63% |
| 2024-05-23 | 4.35 | 4.37 | 4.17 | 4.19 | 4.16 | qfq | 49,498,532 | 209,092,733 | -6.05% |
| 2024-05-22 | 4.39 | 4.49 | 4.30 | 4.46 | 4.42 | qfq | 67,818,817 | 296,846,525 | -1.11% |
| 2024-05-21 | 4.14 | 4.65 | 4.10 | 4.51 | 4.47 | qfq | 79,225,910 | 344,743,513 | 7.38% |
| 2024-05-20 | 4.25 | 4.44 | 4.15 | 4.20 | 4.17 | qfq | 57,541,755 | 245,232,942 | -2.10% |
| 2024-05-17 | 3.94 | 4.33 | 3.90 | 4.29 | 4.26 | qfq | 48,060,882 | 200,579,472 | 9.16% |
| 2024-05-16 | 3.86 | 3.96 | 3.84 | 3.93 | 3.90 | qfq | 9,674,582 | 37,895,405 | 1.81% |
| 2024-05-15 | 3.87 | 3.95 | 3.82 | 3.86 | 3.83 | qfq | 9,241,100 | 35,954,456 | 1.05% |
| 2024-05-14 | 3.81 | 3.94 | 3.81 | 3.82 | 3.79 | qfq | 8,228,500 | 31,823,320 | 0.26% |
| 2024-05-13 | 3.90 | 3.90 | 3.79 | 3.81 | 3.78 | qfq | 10,186,000 | 39,118,163 | -2.31% |
| 2024-05-10 | 3.98 | 3.99 | 3.88 | 3.90 | 3.87 | qfq | 9,972,563 | 39,092,593 | -1.52% |
| 2024-05-09 | 3.95 | 4.00 | 3.93 | 3.96 | 3.93 | qfq | 7,740,700 | 30,739,916 | 0.25% |
| 2024-05-08 | 4.00 | 4.02 | 3.94 | 3.95 | 3.92 | qfq | 8,761,400 | 34,807,427 | -1.50% |
| 2024-05-07 | 4.01 | 4.02 | 3.97 | 4.01 | 3.98 | qfq | 10,253,202 | 40,966,686 | 0.50% |
| 2024-05-06 | 4.03 | 4.07 | 3.93 | 3.99 | 3.96 | qfq | 13,639,300 | 54,369,835 | 0.50% |
| 2024-04-30 | 3.95 | 4.00 | 3.88 | 3.97 | 3.94 | qfq | 16,214,000 | 63,922,740 | 0.51% |
| 2024-04-29 | 3.74 | 3.95 | 3.72 | 3.95 | 3.92 | qfq | 19,606,300 | 76,414,835 | 5.90% |
| 2024-04-26 | 3.59 | 3.77 | 3.57 | 3.73 | 3.70 | qfq | 22,560,171 | 83,255,669 | 5.97% |
| 2024-04-25 | 3.49 | 3.56 | 3.45 | 3.52 | 3.49 | qfq | 11,408,300 | 40,071,099 | 0.00% |
| 2024-04-24 | 3.36 | 3.52 | 3.36 | 3.52 | 3.49 | qfq | 12,295,000 | 42,516,447 | 4.76% |
| 2024-04-23 | 3.24 | 3.40 | 3.22 | 3.36 | 3.33 | qfq | 13,310,865 | 44,402,185 | 4.02% |
| 2024-04-22 | 3.27 | 3.30 | 3.15 | 3.23 | 3.20 | qfq | 10,106,600 | 32,625,570 | -1.52% |
| 2024-04-19 | 3.34 | 3.39 | 3.26 | 3.28 | 3.25 | qfq | 11,880,075 | 39,346,836 | -2.38% |
| 2024-04-18 | 3.54 | 3.54 | 3.34 | 3.36 | 3.33 | qfq | 17,107,002 | 58,120,674 | -4.00% |
| 2024-04-17 | 3.16 | 3.50 | 3.16 | 3.50 | 3.47 | qfq | 18,505,307 | 62,408,806 | 12.90% |
| 2024-04-16 | 3.37 | 3.39 | 3.08 | 3.10 | 3.07 | qfq | 22,977,559 | 72,901,842 | -9.62% |
| 2024-04-15 | 3.72 | 3.76 | 3.33 | 3.43 | 3.40 | qfq | 21,062,180 | 73,496,786 | -8.29% |
| 2024-04-12 | 3.78 | 3.86 | 3.74 | 3.74 | 3.71 | qfq | 10,936,400 | 41,453,857 | -0.53% |
| 2024-04-11 | 3.78 | 3.84 | 3.71 | 3.76 | 3.73 | qfq | 10,191,200 | 38,616,514 | -1.05% |
| 2024-04-10 | 3.97 | 3.99 | 3.70 | 3.80 | 3.77 | qfq | 15,490,957 | 59,235,208 | -4.28% |
| 2024-04-09 | 3.91 | 3.99 | 3.91 | 3.97 | 3.94 | qfq | 9,664,600 | 38,177,186 | 1.28% |
| 2024-04-08 | 4.08 | 4.09 | 3.90 | 3.92 | 3.89 | qfq | 12,909,600 | 51,344,338 | -4.39% |
| 2024-04-03 | 4.18 | 4.18 | 4.05 | 4.10 | 4.07 | qfq | 12,928,818 | 52,982,886 | -1.91% |
| 2024-04-02 | 4.26 | 4.31 | 4.14 | 4.18 | 4.15 | qfq | 21,096,900 | 88,439,748 | -3.24% |
| 2024-04-01 | 4.05 | 4.32 | 4.05 | 4.32 | 4.28 | qfq | 26,945,180 | 114,526,882 | 6.67% |
| 2024-03-29 | 3.97 | 4.07 | 3.92 | 4.05 | 4.02 | qfq | 12,409,420 | 49,564,488 | 2.02% |
| 2024-03-28 | 3.86 | 4.03 | 3.85 | 3.97 | 3.94 | qfq | 13,188,700 | 52,102,395 | 3.12% |
| 2024-03-27 | 4.06 | 4.06 | 3.84 | 3.85 | 3.82 | qfq | 13,985,000 | 54,878,460 | -4.23% |
| 2024-03-26 | 4.06 | 4.15 | 3.95 | 4.02 | 3.99 | qfq | 13,184,574 | 53,204,403 | -1.23% |
| 2024-03-25 | 4.20 | 4.25 | 4.06 | 4.07 | 4.04 | qfq | 11,920,924 | 49,706,873 | -3.78% |
| 2024-03-22 | 4.30 | 4.31 | 4.19 | 4.23 | 4.20 | qfq | 13,387,097 | 56,684,486 | -1.86% |
| 2024-03-21 | 4.32 | 4.35 | 4.24 | 4.31 | 4.27 | qfq | 11,906,519 | 51,172,313 | 0.23% |
| 2024-03-20 | 4.25 | 4.30 | 4.23 | 4.30 | 4.27 | qfq | 9,789,906 | 41,848,738 | 0.94% |
| 2024-03-19 | 4.20 | 4.29 | 4.16 | 4.26 | 4.23 | qfq | 14,053,661 | 59,631,974 | 1.19% |
| 2024-03-18 | 4.12 | 4.21 | 4.11 | 4.21 | 4.18 | qfq | 13,815,400 | 57,593,059 | 2.68% |
| 2024-03-15 | 4.04 | 4.10 | 3.98 | 4.10 | 4.07 | qfq | 11,876,400 | 48,145,787 | 1.23% |
| 2024-03-14 | 4.08 | 4.13 | 3.99 | 4.05 | 4.02 | qfq | 13,722,001 | 55,819,752 | -0.74% |
| 2024-03-13 | 4.09 | 4.13 | 4.04 | 4.08 | 4.05 | qfq | 11,727,200 | 47,915,143 | 0.25% |
| 2024-03-12 | 4.04 | 4.11 | 4.01 | 4.07 | 4.04 | qfq | 13,407,600 | 54,492,636 | 1.50% |
| 2024-03-11 | 3.95 | 4.02 | 3.90 | 4.01 | 3.98 | qfq | 12,480,438 | 49,512,419 | 1.52% |
| 2024-03-08 | 3.90 | 3.98 | 3.88 | 3.95 | 3.92 | qfq | 9,441,600 | 37,096,887 | 1.02% |
| 2024-03-07 | 3.98 | 4.03 | 3.91 | 3.91 | 3.88 | qfq | 12,539,600 | 49,832,454 | -1.01% |
| 2024-03-06 | 3.92 | 3.99 | 3.86 | 3.95 | 3.92 | qfq | 12,531,800 | 49,247,192 | 0.51% |
| 2024-03-05 | 3.98 | 4.04 | 3.90 | 3.93 | 3.90 | qfq | 14,787,175 | 58,580,874 | -1.50% |
| 2024-03-04 | 4.04 | 4.06 | 3.90 | 3.99 | 3.96 | qfq | 21,649,325 | 86,210,235 | -1.72% |
| 2024-03-01 | 3.87 | 4.14 | 3.87 | 4.06 | 4.03 | qfq | 30,674,193 | 123,333,632 | 4.91% |
| 2024-02-29 | 3.68 | 3.89 | 3.64 | 3.87 | 3.84 | qfq | 23,901,705 | 90,768,112 | 5.16% |
| 2024-02-28 | 4.15 | 4.22 | 3.68 | 3.68 | 3.65 | qfq | 32,434,425 | 128,758,473 | -11.11% |
| 2024-02-27 | 3.94 | 4.14 | 3.87 | 4.14 | 4.11 | qfq | 19,026,900 | 76,544,961 | 5.34% |
| 2024-02-26 | 3.93 | 4.05 | 3.81 | 3.93 | 3.90 | qfq | 25,973,900 | 102,050,946 | 2.34% |
| 2024-02-23 | 3.65 | 3.84 | 3.60 | 3.84 | 3.81 | qfq | 20,120,204 | 75,182,451 | 5.49% |
| 2024-02-22 | 3.51 | 3.64 | 3.47 | 3.64 | 3.61 | qfq | 18,655,700 | 66,386,748 | 4.90% |
| 2024-02-21 | 3.31 | 3.60 | 3.28 | 3.47 | 3.44 | qfq | 23,252,300 | 81,318,598 | 3.89% |
| 2024-02-20 | 3.28 | 3.36 | 3.17 | 3.34 | 3.31 | qfq | 19,191,104 | 63,074,152 | 2.77% |
| 2024-02-19 | 3.08 | 3.34 | 3.08 | 3.25 | 3.22 | qfq | 37,021,242 | 119,803,446 | 6.91% |
| 2024-02-08 | 2.77 | 3.05 | 2.59 | 3.04 | 3.02 | qfq | 46,625,725 | 130,847,568 | 9.75% |
| 2024-02-07 | 3.02 | 3.06 | 2.68 | 2.77 | 2.75 | qfq | 42,894,489 | 122,996,205 | -8.58% |
| 2024-02-06 | 2.95 | 3.19 | 2.76 | 3.03 | 3.01 | qfq | 34,161,598 | 100,181,619 | 0.00% |
| 2024-02-05 | 3.54 | 3.56 | 3.00 | 3.03 | 3.01 | qfq | 34,291,300 | 108,611,543 | -16.53% |
| 2024-02-02 | 3.83 | 3.92 | 3.43 | 3.63 | 3.60 | qfq | 20,962,100 | 76,992,854 | -4.97% |
| 2024-02-01 | 3.94 | 3.94 | 3.71 | 3.82 | 3.79 | qfq | 17,559,100 | 66,881,432 | -2.30% |
| 2024-01-31 | 4.18 | 4.20 | 3.89 | 3.91 | 3.88 | qfq | 18,701,000 | 74,999,799 | -6.90% |
| 2024-01-30 | 4.34 | 4.38 | 4.19 | 4.20 | 4.17 | qfq | 12,587,200 | 53,812,945 | -3.67% |
| 2024-01-29 | 4.58 | 4.61 | 4.34 | 4.36 | 4.32 | qfq | 16,652,800 | 73,786,500 | -4.80% |
| 2024-01-26 | 4.59 | 4.68 | 4.55 | 4.58 | 4.54 | qfq | 11,902,400 | 54,956,796 | -0.22% |
| 2024-01-25 | 4.40 | 4.61 | 4.35 | 4.59 | 4.55 | qfq | 16,318,738 | 73,311,878 | 5.28% |
| 2024-01-24 | 4.34 | 4.39 | 4.18 | 4.36 | 4.32 | qfq | 17,657,231 | 75,958,132 | 0.69% |
| 2024-01-23 | 4.43 | 4.45 | 4.28 | 4.33 | 4.29 | qfq | 18,986,140 | 82,072,630 | -2.70% |
| 2024-01-22 | 4.77 | 4.78 | 4.41 | 4.45 | 4.41 | qfq | 17,055,400 | 78,345,737 | -6.51% |
| 2024-01-19 | 4.83 | 4.88 | 4.75 | 4.76 | 4.72 | qfq | 10,476,700 | 50,305,885 | -1.45% |
| 2024-01-18 | 4.90 | 4.93 | 4.71 | 4.83 | 4.79 | qfq | 14,308,700 | 68,653,636 | -1.63% |
| 2024-01-17 | 5.05 | 5.08 | 4.90 | 4.91 | 4.87 | qfq | 10,418,302 | 51,832,054 | -3.16% |
| 2024-01-16 | 5.18 | 5.18 | 4.98 | 5.07 | 5.03 | qfq | 13,348,000 | 67,436,539 | -1.55% |
| 2024-01-15 | 5.13 | 5.19 | 5.07 | 5.15 | 5.11 | qfq | 10,394,000 | 53,264,138 | -0.19% |
| 2024-01-12 | 5.21 | 5.26 | 5.13 | 5.16 | 5.12 | qfq | 9,951,900 | 51,707,655 | -1.34% |
| 2024-01-11 | 5.12 | 5.26 | 5.08 | 5.23 | 5.19 | qfq | 11,945,700 | 61,958,604 | 2.55% |
| 2024-01-10 | 5.20 | 5.20 | 5.04 | 5.10 | 5.06 | qfq | 13,931,900 | 71,257,491 | -2.11% |
| 2024-01-09 | 5.20 | 5.33 | 5.15 | 5.21 | 5.17 | qfq | 15,506,800 | 81,260,584 | 0.39% |
| 2024-01-08 | 5.30 | 5.32 | 5.18 | 5.19 | 5.15 | qfq | 15,039,600 | 78,682,125 | -1.89% |
| 2024-01-05 | 5.42 | 5.48 | 5.24 | 5.29 | 5.25 | qfq | 19,295,000 | 103,202,280 | -2.76% |
| 2024-01-04 | 5.48 | 5.53 | 5.40 | 5.44 | 5.40 | qfq | 19,944,000 | 108,504,431 | -1.09% |
| 2024-01-03 | 5.67 | 5.70 | 5.42 | 5.50 | 5.46 | qfq | 32,258,000 | 177,550,591 | -3.17% |
| 2024-01-02 | 5.60 | 5.84 | 5.57 | 5.68 | 5.63 | qfq | 47,652,400 | 272,077,061 | 0.89% |
| 2023-12-29 | 5.27 | 5.68 | 5.20 | 5.63 | 5.58 | qfq | 57,041,801 | 317,350,683 | 6.83% |
| 2023-12-28 | 5.14 | 5.30 | 5.05 | 5.27 | 5.23 | qfq | 16,010,200 | 83,488,252 | 2.13% |
| 2023-12-27 | 5.02 | 5.21 | 5.02 | 5.16 | 5.12 | qfq | 14,355,182 | 73,467,236 | 2.18% |
| 2023-12-26 | 5.20 | 5.20 | 5.02 | 5.05 | 5.01 | qfq | 14,386,800 | 72,965,113 | -2.51% |
| 2023-12-25 | 5.16 | 5.23 | 5.09 | 5.18 | 5.14 | qfq | 14,873,500 | 76,637,986 | 0.00% |
| 2023-12-22 | 5.30 | 5.34 | 5.16 | 5.18 | 5.14 | qfq | 20,044,950 | 105,146,039 | -2.26% |
| 2023-12-21 | 5.34 | 5.38 | 5.19 | 5.30 | 5.26 | qfq | 22,554,500 | 119,184,424 | -2.03% |
| 2023-12-20 | 5.39 | 5.50 | 5.36 | 5.41 | 5.37 | qfq | 14,594,600 | 79,396,947 | 0.37% |
| 2023-12-19 | 5.35 | 5.41 | 5.30 | 5.39 | 5.35 | qfq | 12,705,100 | 68,026,879 | 0.94% |
| 2023-12-18 | 5.45 | 5.45 | 5.30 | 5.34 | 5.30 | qfq | 16,651,000 | 89,339,479 | -2.38% |
| 2023-12-15 | 5.54 | 5.56 | 5.43 | 5.47 | 5.43 | qfq | 17,023,000 | 93,185,457 | -1.26% |
| 2023-12-14 | 5.62 | 5.67 | 5.50 | 5.54 | 5.49 | qfq | 21,043,300 | 117,409,504 | -1.77% |
| 2023-12-13 | 5.65 | 5.69 | 5.59 | 5.64 | 5.59 | qfq | 20,829,400 | 117,508,354 | -0.18% |
| 2023-12-12 | 5.64 | 5.69 | 5.60 | 5.65 | 5.60 | qfq | 19,190,700 | 108,141,750 | 0.00% |
| 2023-12-11 | 5.54 | 5.65 | 5.49 | 5.65 | 5.60 | qfq | 22,131,275 | 123,667,851 | 1.99% |
| 2023-12-08 | 5.61 | 5.68 | 5.51 | 5.54 | 5.49 | qfq | 26,509,400 | 147,493,208 | -1.60% |
| 2023-12-07 | 5.63 | 5.72 | 5.58 | 5.63 | 5.58 | qfq | 33,571,756 | 189,571,622 | 0.00% |
| 2023-12-06 | 5.45 | 5.65 | 5.45 | 5.63 | 5.58 | qfq | 54,059,731 | 302,758,588 | 2.74% |
| 2023-12-05 | 5.68 | 5.69 | 5.48 | 5.48 | 5.44 | qfq | 52,183,080 | 289,089,162 | -4.53% |
| 2023-12-04 | 5.69 | 5.75 | 5.62 | 5.74 | 5.69 | qfq | 55,916,991 | 318,583,161 | 1.06% |
| 2023-12-01 | 5.81 | 5.81 | 5.64 | 5.68 | 5.63 | qfq | 63,826,813 | 362,979,359 | -2.57% |
| 2023-11-30 | 6.05 | 6.14 | 5.71 | 5.83 | 5.78 | qfq | 109,116,532 | 637,501,710 | -5.51% |
| 2023-11-29 | 6.75 | 6.95 | 6.13 | 6.17 | 6.12 | qfq | 170,507,174 | 1,105,587,661 | -5.37% |
| 2023-11-28 | 5.51 | 6.52 | 5.47 | 6.52 | 6.47 | qfq | 58,397,654 | 370,020,716 | 20.07% |
| 2023-11-27 | 5.37 | 5.47 | 5.36 | 5.43 | 5.39 | qfq | 8,706,500 | 47,188,106 | 1.12% |
| 2023-11-24 | 5.50 | 5.54 | 5.35 | 5.37 | 5.33 | qfq | 7,104,200 | 38,302,027 | -1.83% |
| 2023-11-23 | 5.37 | 5.48 | 5.37 | 5.47 | 5.43 | qfq | 6,098,100 | 33,188,064 | 1.48% |
| 2023-11-22 | 5.43 | 5.49 | 5.39 | 5.39 | 5.35 | qfq | 8,337,183 | 45,300,523 | -1.10% |
| 2023-11-21 | 5.57 | 5.57 | 5.44 | 5.45 | 5.41 | qfq | 7,653,300 | 42,017,786 | -1.80% |
| 2023-11-20 | 5.52 | 5.56 | 5.50 | 5.55 | 5.50 | qfq | 6,224,700 | 34,462,367 | 0.36% |
| 2023-11-17 | 5.49 | 5.54 | 5.46 | 5.53 | 5.49 | qfq | 6,242,286 | 34,413,640 | 0.73% |
| 2023-11-16 | 5.50 | 5.55 | 5.45 | 5.49 | 5.45 | qfq | 7,057,109 | 38,824,033 | -0.18% |
| 2023-11-15 | 5.55 | 5.55 | 5.48 | 5.50 | 5.46 | qfq | 8,091,508 | 44,624,075 | -0.18% |
| 2023-11-14 | 5.51 | 5.57 | 5.47 | 5.51 | 5.47 | qfq | 11,600,800 | 63,944,802 | -0.36% |
| 2023-11-13 | 5.45 | 5.53 | 5.43 | 5.53 | 5.49 | qfq | 17,149,058 | 94,265,718 | 1.84% |
| 2023-11-10 | 5.35 | 5.52 | 5.31 | 5.43 | 5.39 | qfq | 15,388,551 | 83,523,412 | 1.69% |
| 2023-11-09 | 5.43 | 5.46 | 5.31 | 5.34 | 5.30 | qfq | 9,265,617 | 49,727,174 | -1.29% |
| 2023-11-08 | 5.45 | 5.48 | 5.38 | 5.41 | 5.37 | qfq | 9,532,846 | 51,622,216 | -0.92% |
| 2023-11-07 | 5.38 | 5.49 | 5.34 | 5.46 | 5.42 | qfq | 10,665,600 | 58,053,021 | 1.68% |
| 2023-11-06 | 5.36 | 5.39 | 5.32 | 5.37 | 5.33 | qfq | 10,100,700 | 54,161,461 | 0.75% |
| 2023-11-03 | 5.23 | 5.35 | 5.23 | 5.33 | 5.29 | qfq | 8,941,600 | 47,550,968 | 1.91% |
| 2023-11-02 | 5.29 | 5.38 | 5.21 | 5.23 | 5.19 | qfq | 9,737,800 | 51,355,912 | -2.24% |
| 2023-11-01 | 5.26 | 5.37 | 5.24 | 5.35 | 5.31 | qfq | 11,360,900 | 60,505,693 | 1.13% |
| 2023-10-31 | 5.22 | 5.35 | 5.18 | 5.29 | 5.25 | qfq | 14,143,200 | 74,903,723 | 0.95% |
| 2023-10-30 | 5.07 | 5.26 | 5.05 | 5.24 | 5.20 | qfq | 13,854,541 | 71,843,902 | 3.35% |
| 2023-10-27 | 5.08 | 5.10 | 4.95 | 5.07 | 5.03 | qfq | 8,915,151 | 44,870,551 | 0.00% |
| 2023-10-26 | 5.06 | 5.10 | 4.97 | 5.07 | 5.03 | qfq | 7,610,197 | 38,306,548 | 0.40% |
| 2023-10-25 | 5.05 | 5.10 | 5.02 | 5.05 | 5.01 | qfq | 6,471,600 | 32,708,979 | 0.20% |
| 2023-10-24 | 4.92 | 5.06 | 4.86 | 5.04 | 5.00 | qfq | 8,206,604 | 40,868,693 | 2.44% |
| 2023-10-23 | 5.00 | 5.06 | 4.89 | 4.92 | 4.88 | qfq | 6,847,600 | 33,992,166 | -2.19% |
| 2023-10-20 | 5.09 | 5.20 | 5.01 | 5.03 | 4.99 | qfq | 7,206,916 | 36,624,754 | -1.37% |
| 2023-10-19 | 5.10 | 5.21 | 5.06 | 5.10 | 5.06 | qfq | 7,982,500 | 41,185,769 | 0.20% |
| 2023-10-18 | 5.19 | 5.20 | 5.09 | 5.09 | 5.05 | qfq | 6,174,647 | 31,632,025 | -1.74% |
| 2023-10-17 | 5.17 | 5.20 | 5.14 | 5.18 | 5.14 | qfq | 6,441,700 | 33,268,474 | 0.19% |
| 2023-10-16 | 5.27 | 5.30 | 5.13 | 5.17 | 5.13 | qfq | 8,073,400 | 41,877,146 | -1.90% |
| 2023-10-13 | 5.17 | 5.32 | 5.15 | 5.27 | 5.23 | qfq | 11,899,600 | 62,550,418 | 1.93% |
| 2023-10-12 | 5.21 | 5.21 | 5.14 | 5.17 | 5.13 | qfq | 7,207,900 | 37,305,051 | 0.00% |
| 2023-10-11 | 5.15 | 5.20 | 5.10 | 5.17 | 5.13 | qfq | 9,228,800 | 47,631,103 | 1.37% |
| 2023-10-10 | 5.10 | 5.13 | 5.07 | 5.10 | 5.06 | qfq | 4,380,400 | 22,333,967 | 0.20% |
| 2023-10-09 | 5.03 | 5.13 | 5.02 | 5.09 | 5.05 | qfq | 7,933,805 | 40,337,782 | 0.79% |
| 2023-09-28 | 4.91 | 5.07 | 4.89 | 5.05 | 5.01 | qfq | 8,204,000 | 41,058,885 | 3.48% |
| 2023-09-27 | 4.92 | 4.95 | 4.88 | 4.88 | 4.84 | qfq | 5,346,600 | 26,249,288 | -0.81% |
| 2023-09-26 | 4.94 | 4.99 | 4.90 | 4.92 | 4.88 | qfq | 4,674,800 | 23,048,194 | -1.40% |
| 2023-09-25 | 5.02 | 5.02 | 4.92 | 4.99 | 4.95 | qfq | 6,380,800 | 31,661,102 | -0.40% |
| 2023-09-22 | 4.92 | 5.01 | 4.90 | 5.01 | 4.97 | qfq | 5,658,000 | 28,103,304 | 1.83% |
| 2023-09-21 | 4.91 | 4.95 | 4.86 | 4.92 | 4.88 | qfq | 4,994,500 | 24,539,817 | 0.61% |
| 2023-09-20 | 4.94 | 5.00 | 4.89 | 4.89 | 4.85 | qfq | 4,261,900 | 21,024,592 | -1.21% |
| 2023-09-19 | 5.03 | 5.03 | 4.94 | 4.95 | 4.91 | qfq | 4,958,200 | 24,613,501 | -1.39% |
| 2023-09-18 | 5.02 | 5.06 | 4.97 | 5.02 | 4.98 | qfq | 4,827,900 | 24,255,015 | -0.20% |
| 2023-09-15 | 5.06 | 5.09 | 5.00 | 5.03 | 4.99 | qfq | 5,691,800 | 28,648,802 | 0.00% |
| 2023-09-14 | 5.07 | 5.09 | 5.00 | 5.03 | 4.99 | qfq | 8,240,301 | 41,522,447 | -0.98% |
| 2023-09-13 | 5.11 | 5.13 | 5.04 | 5.08 | 5.04 | qfq | 6,846,755 | 34,716,656 | -0.78% |
| 2023-09-12 | 5.13 | 5.16 | 5.09 | 5.12 | 5.08 | qfq | 7,138,602 | 36,526,085 | -0.19% |
| 2023-09-11 | 5.20 | 5.20 | 5.10 | 5.13 | 5.09 | qfq | 8,182,400 | 42,055,226 | 0.00% |
| 2023-09-08 | 5.07 | 5.16 | 5.06 | 5.13 | 5.09 | qfq | 8,041,600 | 41,165,439 | 0.39% |
| 2023-09-07 | 5.14 | 5.19 | 5.08 | 5.11 | 5.07 | qfq | 12,846,114 | 65,882,116 | -1.16% |
| 2023-09-06 | 5.07 | 5.18 | 5.02 | 5.17 | 5.13 | qfq | 17,011,539 | 87,249,941 | 2.58% |
| 2023-09-05 | 4.95 | 5.07 | 4.95 | 5.04 | 5.00 | qfq | 8,574,303 | 43,212,538 | 1.00% |
| 2023-09-04 | 4.91 | 4.99 | 4.89 | 4.99 | 4.95 | qfq | 6,637,901 | 32,834,644 | 2.04% |
| 2023-09-01 | 4.91 | 4.97 | 4.88 | 4.89 | 4.85 | qfq | 6,510,436 | 31,986,740 | 0.00% |
| 2023-08-31 | 4.87 | 4.97 | 4.82 | 4.89 | 4.85 | qfq | 10,550,725 | 51,624,802 | 0.41% |
| 2023-08-30 | 4.76 | 4.88 | 4.75 | 4.87 | 4.83 | qfq | 10,465,704 | 50,731,237 | 2.53% |
| 2023-08-29 | 4.59 | 4.76 | 4.56 | 4.75 | 4.71 | qfq | 7,781,459 | 36,628,717 | 3.49% |
| 2023-08-28 | 4.72 | 4.75 | 4.56 | 4.59 | 4.55 | qfq | 8,738,121 | 40,787,468 | 1.77% |
| 2023-08-25 | 4.60 | 4.63 | 4.48 | 4.51 | 4.47 | qfq | 7,720,100 | 35,125,070 | -2.38% |
| 2023-08-24 | 4.60 | 4.69 | 4.58 | 4.62 | 4.58 | qfq | 4,956,800 | 22,954,646 | 0.00% |
| 2023-08-23 | 4.70 | 4.71 | 4.61 | 4.62 | 4.58 | qfq | 4,968,601 | 23,074,365 | -2.12% |
| 2023-08-22 | 4.72 | 4.74 | 4.62 | 4.72 | 4.68 | qfq | 6,153,210 | 28,767,929 | 0.64% |
| 2023-08-21 | 4.76 | 4.78 | 4.67 | 4.69 | 4.65 | qfq | 4,948,300 | 23,370,274 | -0.85% |
| 2023-08-18 | 4.77 | 4.81 | 4.72 | 4.73 | 4.69 | qfq | 6,507,900 | 31,011,086 | -1.05% |
| 2023-08-17 | 4.75 | 4.79 | 4.68 | 4.78 | 4.74 | qfq | 6,712,800 | 31,825,057 | 0.63% |
| 2023-08-16 | 4.81 | 4.83 | 4.73 | 4.75 | 4.71 | qfq | 5,563,100 | 26,581,032 | -1.25% |
| 2023-08-15 | 4.86 | 4.91 | 4.78 | 4.81 | 4.77 | qfq | 6,474,900 | 31,249,481 | -1.43% |
| 2023-08-14 | 4.86 | 4.91 | 4.78 | 4.88 | 4.84 | qfq | 6,983,600 | 33,833,156 | 0.62% |
| 2023-08-11 | 4.98 | 4.99 | 4.85 | 4.85 | 4.81 | qfq | 6,195,700 | 30,419,777 | -2.41% |
| 2023-08-10 | 4.97 | 5.03 | 4.97 | 4.97 | 4.93 | qfq | 4,632,242 | 23,107,694 | -0.40% |
| 2023-08-09 | 5.07 | 5.08 | 4.98 | 4.99 | 4.95 | qfq | 6,204,500 | 31,107,898 | -1.96% |
| 2023-08-08 | 5.11 | 5.13 | 5.05 | 5.09 | 5.05 | qfq | 5,233,460 | 26,630,861 | 0.00% |
| 2023-08-07 | 5.12 | 5.15 | 5.08 | 5.09 | 5.05 | qfq | 6,006,253 | 30,675,358 | -0.97% |
| 2023-08-04 | 5.10 | 5.16 | 5.08 | 5.14 | 5.10 | qfq | 7,293,750 | 37,385,237 | 0.98% |
| 2023-08-03 | 5.11 | 5.11 | 5.05 | 5.09 | 5.05 | qfq | 4,309,400 | 21,904,304 | -0.39% |
| 2023-08-02 | 5.10 | 5.14 | 5.08 | 5.11 | 5.07 | qfq | 4,935,900 | 25,193,157 | 0.00% |
| 2023-08-01 | 5.09 | 5.12 | 5.07 | 5.11 | 5.07 | qfq | 5,312,400 | 27,085,934 | 0.20% |
| 2023-07-31 | 5.08 | 5.12 | 5.05 | 5.10 | 5.06 | qfq | 5,993,900 | 30,511,420 | 0.59% |
| 2023-07-28 | 5.02 | 5.07 | 4.95 | 5.07 | 5.03 | qfq | 5,354,802 | 26,859,805 | 1.00% |
| 2023-07-27 | 5.08 | 5.14 | 5.01 | 5.02 | 4.98 | qfq | 6,365,104 | 32,237,033 | -1.57% |
| 2023-07-26 | 5.15 | 5.16 | 5.07 | 5.10 | 5.06 | qfq | 5,161,971 | 26,303,227 | -0.97% |
| 2023-07-25 | 5.10 | 5.16 | 5.07 | 5.15 | 5.11 | qfq | 5,866,275 | 30,043,966 | 1.18% |
| 2023-07-24 | 5.02 | 5.11 | 4.99 | 5.09 | 5.05 | qfq | 6,072,700 | 30,833,945 | 1.19% |
| 2023-07-21 | 5.09 | 5.14 | 5.02 | 5.03 | 4.99 | qfq | 5,429,522 | 27,505,087 | -0.79% |
| 2023-07-20 | 5.17 | 5.18 | 5.06 | 5.07 | 5.03 | qfq | 5,279,300 | 26,981,018 | -1.74% |
| 2023-07-19 | 5.17 | 5.21 | 5.12 | 5.16 | 5.12 | qfq | 4,998,371 | 25,820,367 | -0.19% |
| 2023-07-18 | 5.13 | 5.21 | 5.12 | 5.17 | 5.13 | qfq | 6,649,164 | 34,386,969 | 0.58% |