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
华昌达300278.SZ
最近收盘价3.512026-07-17
最近交易日2026-07-17
成交量（股）23,358,921
成交额（元）83,460,203
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.63 | 3.69 | 3.47 | 3.51 | 3.51 | qfq | 23,358,921 | 83,460,203 | -4.36% |
| 2026-07-16 | 3.59 | 3.72 | 3.59 | 3.67 | 3.67 | qfq | 18,836,500 | 69,197,947 | 0.55% |
| 2026-07-15 | 3.58 | 3.73 | 3.56 | 3.65 | 3.65 | qfq | 20,690,913 | 75,758,003 | 1.39% |
| 2026-07-14 | 3.57 | 3.60 | 3.50 | 3.60 | 3.60 | qfq | 17,927,072 | 63,747,350 | 1.12% |
| 2026-07-13 | 3.80 | 3.81 | 3.56 | 3.56 | 3.56 | qfq | 24,856,600 | 90,706,274 | -6.56% |
| 2026-07-10 | 3.75 | 3.93 | 3.71 | 3.81 | 3.81 | qfq | 28,654,234 | 110,161,890 | 1.60% |
| 2026-07-09 | 3.75 | 3.78 | 3.62 | 3.75 | 3.75 | qfq | 21,754,950 | 80,635,483 | -0.53% |
| 2026-07-08 | 3.87 | 3.89 | 3.75 | 3.77 | 3.77 | qfq | 27,003,700 | 102,427,367 | -4.31% |
| 2026-07-07 | 3.89 | 4.15 | 3.87 | 3.94 | 3.94 | qfq | 31,672,723 | 125,666,419 | 0.77% |
| 2026-07-06 | 4.15 | 4.21 | 3.89 | 3.91 | 3.91 | qfq | 39,971,774 | 159,392,459 | -6.01% |
| 2026-07-03 | 3.93 | 4.27 | 3.90 | 4.16 | 4.16 | qfq | 51,871,659 | 212,775,907 | 7.22% |
| 2026-07-02 | 3.91 | 4.07 | 3.86 | 3.88 | 3.88 | qfq | 26,410,972 | 104,454,548 | -1.52% |
| 2026-07-01 | 3.88 | 4.02 | 3.86 | 3.94 | 3.94 | qfq | 25,041,889 | 99,178,602 | 1.55% |
| 2026-06-30 | 3.79 | 3.90 | 3.78 | 3.88 | 3.88 | qfq | 21,026,208 | 81,064,227 | 2.37% |
| 2026-06-29 | 3.76 | 3.82 | 3.64 | 3.79 | 3.79 | qfq | 22,070,700 | 82,361,033 | 0.26% |
| 2026-06-26 | 3.89 | 3.89 | 3.75 | 3.78 | 3.78 | qfq | 22,866,793 | 87,217,855 | -2.83% |
| 2026-06-25 | 3.99 | 4.02 | 3.86 | 3.89 | 3.89 | qfq | 24,353,737 | 95,380,730 | -3.23% |
| 2026-06-24 | 4.21 | 4.21 | 3.94 | 4.02 | 4.02 | qfq | 30,720,663 | 123,752,680 | -4.51% |
| 2026-06-23 | 4.19 | 4.32 | 4.13 | 4.21 | 4.21 | qfq | 21,279,300 | 90,419,125 | -0.24% |
| 2026-06-22 | 4.30 | 4.34 | 4.09 | 4.22 | 4.22 | qfq | 30,767,329 | 128,723,182 | -3.21% |
| 2026-06-18 | 4.39 | 4.45 | 4.32 | 4.36 | 4.36 | qfq | 18,694,800 | 82,001,970 | -0.68% |
| 2026-06-17 | 4.48 | 4.49 | 4.35 | 4.39 | 4.39 | qfq | 24,319,938 | 107,202,864 | -3.30% |
| 2026-06-16 | 4.38 | 4.59 | 4.33 | 4.54 | 4.54 | qfq | 37,206,304 | 166,555,353 | 3.18% |
| 2026-06-15 | 4.29 | 4.41 | 4.28 | 4.40 | 4.40 | qfq | 25,702,379 | 112,404,337 | 2.09% |
| 2026-06-12 | 4.33 | 4.39 | 4.24 | 4.31 | 4.31 | qfq | 30,210,629 | 129,836,020 | 1.17% |
| 2026-06-11 | 4.43 | 4.44 | 4.23 | 4.26 | 4.26 | qfq | 31,619,607 | 136,548,257 | -5.12% |
| 2026-06-10 | 4.63 | 4.70 | 4.36 | 4.49 | 4.49 | qfq | 42,103,778 | 189,004,974 | -4.47% |
| 2026-06-09 | 4.57 | 4.85 | 4.52 | 4.70 | 4.70 | qfq | 40,059,405 | 187,470,581 | 2.84% |
| 2026-06-08 | 4.53 | 4.73 | 4.51 | 4.57 | 4.57 | qfq | 36,595,002 | 168,808,572 | -1.93% |
| 2026-06-05 | 4.44 | 4.83 | 4.25 | 4.66 | 4.66 | qfq | 52,108,001 | 236,988,078 | 5.67% |
| 2026-06-04 | 4.43 | 4.50 | 4.38 | 4.41 | 4.41 | qfq | 21,484,463 | 95,249,256 | -0.68% |
| 2026-06-03 | 4.54 | 4.57 | 4.41 | 4.44 | 4.44 | qfq | 24,200,178 | 108,585,325 | -2.42% |
| 2026-06-02 | 4.58 | 4.63 | 4.49 | 4.55 | 4.55 | qfq | 23,310,580 | 106,134,484 | 0.00% |
| 2026-06-01 | 4.48 | 4.63 | 4.46 | 4.55 | 4.55 | qfq | 24,916,500 | 113,820,066 | 1.11% |
| 2026-05-29 | 4.77 | 4.82 | 4.47 | 4.50 | 4.50 | qfq | 34,825,000 | 160,803,361 | -5.86% |
| 2026-05-28 | 4.70 | 4.82 | 4.63 | 4.78 | 4.78 | qfq | 28,291,408 | 133,759,758 | 1.27% |
| 2026-05-27 | 4.93 | 4.98 | 4.68 | 4.72 | 4.72 | qfq | 42,184,790 | 202,013,318 | -5.41% |
| 2026-05-26 | 4.95 | 5.22 | 4.88 | 4.99 | 4.99 | qfq | 40,556,176 | 204,199,322 | -0.40% |
| 2026-05-25 | 5.14 | 5.15 | 4.98 | 5.01 | 5.01 | qfq | 35,966,512 | 181,841,726 | -2.72% |
| 2026-05-22 | 5.12 | 5.18 | 4.97 | 5.15 | 5.15 | qfq | 41,814,155 | 211,892,772 | 0.59% |
| 2026-05-21 | 5.14 | 5.29 | 5.10 | 5.12 | 5.12 | qfq | 52,832,375 | 273,806,528 | -1.35% |
| 2026-05-20 | 5.25 | 5.44 | 5.12 | 5.19 | 5.19 | qfq | 60,661,494 | 316,874,484 | -2.44% |
| 2026-05-19 | 5.08 | 5.33 | 5.08 | 5.32 | 5.32 | qfq | 63,803,220 | 335,827,368 | 4.93% |
| 2026-05-18 | 5.06 | 5.13 | 5.00 | 5.07 | 5.07 | qfq | 41,782,600 | 211,054,518 | -1.55% |
| 2026-05-15 | 4.84 | 5.23 | 4.82 | 5.15 | 5.15 | qfq | 65,726,038 | 333,456,859 | 6.40% |
| 2026-05-14 | 4.96 | 4.98 | 4.84 | 4.84 | 4.84 | qfq | 25,857,475 | 126,156,374 | -2.42% |
| 2026-05-13 | 4.88 | 4.98 | 4.88 | 4.96 | 4.96 | qfq | 19,922,792 | 98,518,616 | 1.02% |
| 2026-05-12 | 5.01 | 5.05 | 4.90 | 4.91 | 4.91 | qfq | 26,566,705 | 131,594,937 | -2.19% |
| 2026-05-11 | 5.07 | 5.10 | 4.95 | 5.02 | 5.02 | qfq | 30,862,319 | 154,174,394 | -0.59% |
| 2026-05-08 | 4.93 | 5.07 | 4.90 | 5.05 | 5.05 | qfq | 32,962,752 | 165,116,178 | 2.43% |
| 2026-05-07 | 4.88 | 4.98 | 4.86 | 4.93 | 4.93 | qfq | 25,162,597 | 124,141,601 | 0.61% |
| 2026-05-06 | 4.85 | 4.95 | 4.83 | 4.90 | 4.90 | qfq | 24,944,940 | 121,789,590 | 1.45% |
| 2026-04-30 | 4.70 | 4.86 | 4.70 | 4.83 | 4.83 | qfq | 21,810,332 | 104,918,844 | 2.33% |
| 2026-04-29 | 4.62 | 4.77 | 4.61 | 4.72 | 4.72 | qfq | 21,916,631 | 103,581,027 | 1.94% |
| 2026-04-28 | 4.77 | 4.78 | 4.59 | 4.63 | 4.63 | qfq | 29,082,484 | 135,878,461 | -3.94% |
| 2026-04-27 | 4.61 | 4.82 | 4.60 | 4.82 | 4.82 | qfq | 36,752,710 | 175,272,770 | 4.78% |
| 2026-04-24 | 4.62 | 4.67 | 4.56 | 4.60 | 4.60 | qfq | 18,607,900 | 85,611,286 | -1.08% |
| 2026-04-23 | 4.73 | 4.75 | 4.62 | 4.65 | 4.65 | qfq | 21,718,300 | 101,236,532 | -1.90% |
| 2026-04-22 | 4.71 | 4.75 | 4.65 | 4.74 | 4.74 | qfq | 19,601,600 | 92,398,822 | 0.64% |
| 2026-04-21 | 4.76 | 4.76 | 4.65 | 4.71 | 4.71 | qfq | 21,756,600 | 102,157,437 | -1.46% |
| 2026-04-20 | 4.64 | 4.80 | 4.60 | 4.78 | 4.78 | qfq | 38,285,563 | 180,503,830 | 2.58% |
| 2026-04-17 | 4.60 | 4.75 | 4.48 | 4.66 | 4.66 | qfq | 38,129,855 | 175,063,234 | 0.87% |
| 2026-04-16 | 4.53 | 4.63 | 4.49 | 4.62 | 4.62 | qfq | 20,711,600 | 94,704,774 | 2.44% |
| 2026-04-15 | 4.64 | 4.65 | 4.49 | 4.51 | 4.51 | qfq | 17,593,500 | 80,107,711 | -2.17% |
| 2026-04-14 | 4.65 | 4.67 | 4.56 | 4.61 | 4.61 | qfq | 16,364,800 | 75,239,750 | -0.22% |
| 2026-04-13 | 4.56 | 4.64 | 4.56 | 4.62 | 4.62 | qfq | 11,143,400 | 51,399,151 | 0.22% |
| 2026-04-10 | 4.64 | 4.72 | 4.61 | 4.61 | 4.61 | qfq | 15,866,900 | 73,872,183 | 0.44% |
| 2026-04-09 | 4.69 | 4.70 | 4.58 | 4.59 | 4.59 | qfq | 17,395,066 | 80,443,353 | -3.16% |
| 2026-04-08 | 4.58 | 4.75 | 4.58 | 4.74 | 4.74 | qfq | 20,918,500 | 97,669,544 | 5.57% |
| 2026-04-07 | 4.44 | 4.49 | 4.40 | 4.49 | 4.49 | qfq | 13,139,000 | 58,559,935 | 2.05% |
| 2026-04-03 | 4.56 | 4.58 | 4.40 | 4.40 | 4.40 | qfq | 16,595,400 | 73,861,710 | -3.30% |
| 2026-04-02 | 4.66 | 4.68 | 4.51 | 4.55 | 4.55 | qfq | 15,524,821 | 71,178,189 | -2.78% |
| 2026-04-01 | 4.70 | 4.75 | 4.62 | 4.68 | 4.68 | qfq | 15,968,000 | 74,597,516 | 2.18% |
| 2026-03-31 | 4.69 | 4.72 | 4.58 | 4.58 | 4.58 | qfq | 16,207,456 | 75,421,125 | -1.72% |
| 2026-03-30 | 4.60 | 4.67 | 4.56 | 4.66 | 4.66 | qfq | 13,256,500 | 61,299,423 | 0.00% |
| 2026-03-27 | 4.51 | 4.67 | 4.50 | 4.66 | 4.66 | qfq | 17,777,977 | 82,033,026 | 1.97% |
| 2026-03-26 | 4.72 | 4.75 | 4.54 | 4.57 | 4.57 | qfq | 23,234,068 | 107,713,359 | -3.18% |
| 2026-03-25 | 4.68 | 4.73 | 4.67 | 4.72 | 4.72 | qfq | 22,669,114 | 106,659,700 | 1.07% |
| 2026-03-24 | 4.63 | 4.68 | 4.53 | 4.67 | 4.67 | qfq | 22,167,722 | 102,047,975 | 3.09% |
| 2026-03-23 | 4.76 | 4.80 | 4.50 | 4.53 | 4.53 | qfq | 30,850,944 | 143,551,039 | -6.21% |
| 2026-03-20 | 5.01 | 5.04 | 4.81 | 4.83 | 4.83 | qfq | 19,978,000 | 98,083,453 | -3.21% |
| 2026-03-19 | 5.10 | 5.12 | 4.98 | 4.99 | 4.99 | qfq | 19,318,921 | 97,458,700 | -3.48% |
| 2026-03-18 | 5.14 | 5.17 | 5.08 | 5.17 | 5.17 | qfq | 15,294,418 | 78,365,155 | 0.98% |
| 2026-03-17 | 5.27 | 5.29 | 5.12 | 5.12 | 5.12 | qfq | 18,532,553 | 96,504,534 | -2.66% |
| 2026-03-16 | 5.22 | 5.27 | 5.19 | 5.26 | 5.26 | qfq | 14,592,700 | 76,346,355 | 0.38% |
| 2026-03-13 | 5.29 | 5.36 | 5.20 | 5.24 | 5.24 | qfq | 19,382,390 | 102,487,903 | -1.32% |
| 2026-03-12 | 5.39 | 5.44 | 5.29 | 5.31 | 5.31 | qfq | 16,357,490 | 87,452,504 | -2.03% |
| 2026-03-11 | 5.43 | 5.57 | 5.41 | 5.42 | 5.42 | qfq | 20,192,509 | 110,673,058 | -0.55% |
| 2026-03-10 | 5.38 | 5.48 | 5.37 | 5.45 | 5.45 | qfq | 19,042,838 | 103,338,133 | 2.25% |
| 2026-03-09 | 5.24 | 5.36 | 5.19 | 5.33 | 5.33 | qfq | 22,233,004 | 117,053,250 | -0.56% |
| 2026-03-06 | 5.27 | 5.37 | 5.27 | 5.36 | 5.36 | qfq | 15,616,716 | 83,309,774 | 0.94% |
| 2026-03-05 | 5.26 | 5.36 | 5.26 | 5.31 | 5.31 | qfq | 24,806,636 | 131,698,917 | 3.11% |
| 2026-03-04 | 5.14 | 5.24 | 5.11 | 5.15 | 5.15 | qfq | 23,333,300 | 120,734,604 | -0.96% |
| 2026-03-03 | 5.54 | 5.57 | 5.19 | 5.20 | 5.20 | qfq | 36,043,928 | 193,040,167 | -6.14% |
| 2026-03-02 | 5.65 | 5.71 | 5.52 | 5.54 | 5.54 | qfq | 30,017,991 | 167,558,074 | -3.99% |
| 2026-02-27 | 5.75 | 5.80 | 5.73 | 5.77 | 5.77 | qfq | 18,542,373 | 106,925,644 | -0.35% |
| 2026-02-26 | 5.78 | 5.82 | 5.74 | 5.79 | 5.79 | qfq | 19,605,300 | 113,423,810 | 0.17% |
| 2026-02-25 | 5.75 | 5.81 | 5.71 | 5.78 | 5.78 | qfq | 24,025,833 | 138,842,798 | 0.87% |
| 2026-02-24 | 5.76 | 5.91 | 5.71 | 5.73 | 5.73 | qfq | 44,409,023 | 257,932,318 | 2.14% |
| 2026-02-13 | 5.60 | 5.66 | 5.59 | 5.61 | 5.61 | qfq | 18,341,701 | 103,223,202 | 0.36% |
| 2026-02-12 | 5.59 | 5.67 | 5.55 | 5.59 | 5.59 | qfq | 19,187,384 | 107,614,141 | -0.18% |
| 2026-02-11 | 5.65 | 5.67 | 5.59 | 5.60 | 5.60 | qfq | 17,537,634 | 98,749,617 | -1.06% |
| 2026-02-10 | 5.69 | 5.69 | 5.61 | 5.66 | 5.66 | qfq | 19,051,620 | 107,751,244 | 0.35% |
| 2026-02-09 | 5.62 | 5.67 | 5.60 | 5.64 | 5.64 | qfq | 20,871,961 | 117,653,150 | 1.81% |
| 2026-02-06 | 5.50 | 5.58 | 5.47 | 5.54 | 5.54 | qfq | 20,454,249 | 113,189,423 | -0.18% |
| 2026-02-05 | 5.62 | 5.67 | 5.54 | 5.55 | 5.55 | qfq | 20,799,699 | 116,388,536 | -1.77% |
| 2026-02-04 | 5.63 | 5.69 | 5.60 | 5.65 | 5.65 | qfq | 22,625,974 | 127,562,440 | -0.53% |
| 2026-02-03 | 5.56 | 5.72 | 5.53 | 5.68 | 5.68 | qfq | 25,599,730 | 144,656,941 | 3.09% |
| 2026-02-02 | 5.58 | 5.65 | 5.51 | 5.51 | 5.51 | qfq | 24,701,100 | 137,719,238 | -1.43% |
| 2026-01-30 | 5.83 | 5.83 | 5.51 | 5.59 | 5.59 | qfq | 56,499,106 | 318,343,953 | -6.68% |
| 2026-01-29 | 6.07 | 6.14 | 5.97 | 5.99 | 5.99 | qfq | 32,462,664 | 196,190,899 | -1.96% |
| 2026-01-28 | 6.19 | 6.22 | 6.06 | 6.11 | 6.11 | qfq | 29,849,400 | 182,971,465 | -1.61% |
| 2026-01-27 | 6.17 | 6.26 | 5.99 | 6.21 | 6.21 | qfq | 37,590,447 | 229,749,572 | 0.00% |
| 2026-01-26 | 6.46 | 6.57 | 6.17 | 6.21 | 6.21 | qfq | 49,346,299 | 312,095,488 | -4.02% |
| 2026-01-23 | 6.32 | 6.50 | 6.30 | 6.47 | 6.47 | qfq | 49,020,313 | 315,117,096 | 2.86% |
| 2026-01-22 | 6.28 | 6.37 | 6.26 | 6.29 | 6.29 | qfq | 27,694,692 | 174,757,797 | -0.16% |
| 2026-01-21 | 6.22 | 6.34 | 6.17 | 6.30 | 6.30 | qfq | 50,587,172 | 316,043,875 | 0.16% |
| 2026-01-20 | 6.33 | 6.45 | 6.19 | 6.29 | 6.29 | qfq | 43,438,739 | 273,968,435 | 0.16% |
| 2026-01-19 | 6.25 | 6.35 | 6.20 | 6.28 | 6.28 | qfq | 33,010,819 | 207,732,008 | 0.16% |
| 2026-01-16 | 6.20 | 6.33 | 6.12 | 6.27 | 6.27 | qfq | 42,459,737 | 264,094,351 | 1.46% |
| 2026-01-15 | 6.29 | 6.35 | 6.10 | 6.18 | 6.18 | qfq | 40,359,109 | 250,286,838 | -1.75% |
| 2026-01-14 | 6.39 | 6.52 | 6.20 | 6.29 | 6.29 | qfq | 67,137,693 | 428,280,723 | -0.79% |
| 2026-01-13 | 6.70 | 6.70 | 6.31 | 6.34 | 6.34 | qfq | 77,579,501 | 501,264,888 | -6.07% |
| 2026-01-12 | 6.20 | 6.86 | 6.20 | 6.75 | 6.75 | qfq | 105,838,647 | 691,189,231 | 9.22% |
| 2026-01-09 | 6.10 | 6.28 | 6.07 | 6.18 | 6.18 | qfq | 48,633,503 | 301,446,497 | 1.64% |
| 2026-01-08 | 6.02 | 6.11 | 6.00 | 6.08 | 6.08 | qfq | 32,239,302 | 195,740,138 | 1.33% |
| 2026-01-07 | 6.05 | 6.11 | 5.97 | 6.00 | 6.00 | qfq | 34,231,941 | 206,478,581 | -1.48% |
| 2026-01-06 | 6.07 | 6.14 | 6.04 | 6.09 | 6.09 | qfq | 34,261,648 | 208,780,335 | 0.16% |
| 2026-01-05 | 6.07 | 6.11 | 5.98 | 6.08 | 6.08 | qfq | 37,891,968 | 229,458,956 | -0.33% |
| 2025-12-31 | 6.16 | 6.19 | 6.07 | 6.10 | 6.10 | qfq | 41,623,636 | 254,532,616 | -0.33% |
| 2025-12-30 | 5.92 | 6.18 | 5.92 | 6.12 | 6.12 | qfq | 65,018,435 | 397,213,108 | 2.86% |
| 2025-12-29 | 5.93 | 6.00 | 5.92 | 5.95 | 5.95 | qfq | 29,818,699 | 177,720,172 | 0.34% |
| 2025-12-26 | 5.95 | 6.02 | 5.87 | 5.93 | 5.93 | qfq | 36,268,714 | 215,640,915 | -0.67% |
| 2025-12-25 | 5.91 | 6.03 | 5.87 | 5.97 | 5.97 | qfq | 40,077,708 | 238,914,590 | 1.19% |
| 2025-12-24 | 5.73 | 5.93 | 5.73 | 5.90 | 5.90 | qfq | 34,916,888 | 205,277,052 | 2.43% |
| 2025-12-23 | 5.80 | 5.85 | 5.72 | 5.76 | 5.76 | qfq | 24,849,644 | 143,427,429 | -1.03% |
| 2025-12-22 | 5.80 | 5.87 | 5.77 | 5.82 | 5.82 | qfq | 39,385,280 | 229,296,530 | 0.87% |
| 2025-12-19 | 5.48 | 5.80 | 5.48 | 5.77 | 5.77 | qfq | 51,487,565 | 293,574,985 | 5.10% |
| 2025-12-18 | 5.48 | 5.63 | 5.39 | 5.49 | 5.49 | qfq | 47,497,869 | 261,778,330 | -2.83% |
| 2025-12-17 | 5.75 | 6.05 | 5.61 | 5.65 | 5.65 | qfq | 77,384,491 | 448,212,508 | 5.61% |
| 2025-12-16 | 5.52 | 5.53 | 5.28 | 5.35 | 5.35 | qfq | 30,683,358 | 164,560,222 | -2.55% |
| 2025-12-15 | 5.51 | 5.59 | 5.43 | 5.49 | 5.49 | qfq | 17,909,073 | 98,681,183 | -1.44% |
| 2025-12-12 | 5.60 | 5.68 | 5.56 | 5.57 | 5.57 | qfq | 20,200,896 | 113,550,928 | -1.07% |
| 2025-12-11 | 5.68 | 5.77 | 5.62 | 5.63 | 5.63 | qfq | 26,916,730 | 153,521,629 | -0.53% |
| 2025-12-10 | 5.63 | 5.69 | 5.60 | 5.66 | 5.66 | qfq | 14,965,710 | 84,545,738 | 0.35% |
| 2025-12-09 | 5.76 | 5.77 | 5.62 | 5.64 | 5.64 | qfq | 17,956,000 | 102,045,771 | -2.42% |
| 2025-12-08 | 5.76 | 5.81 | 5.73 | 5.78 | 5.78 | qfq | 23,441,729 | 135,361,919 | 0.70% |
| 2025-12-05 | 5.56 | 5.75 | 5.52 | 5.74 | 5.74 | qfq | 23,459,272 | 133,068,396 | 2.68% |
| 2025-12-04 | 5.57 | 5.68 | 5.50 | 5.59 | 5.59 | qfq | 19,700,436 | 110,329,152 | 1.08% |
| 2025-12-03 | 5.66 | 5.69 | 5.51 | 5.53 | 5.53 | qfq | 16,371,414 | 91,055,902 | -2.47% |
| 2025-12-02 | 5.68 | 5.71 | 5.61 | 5.67 | 5.67 | qfq | 13,825,636 | 78,110,414 | -0.70% |
| 2025-12-01 | 5.60 | 5.76 | 5.59 | 5.71 | 5.71 | qfq | 21,904,470 | 125,056,874 | 1.96% |
| 2025-11-28 | 5.51 | 5.63 | 5.48 | 5.60 | 5.60 | qfq | 16,230,682 | 90,304,993 | 1.63% |
| 2025-11-27 | 5.53 | 5.59 | 5.50 | 5.51 | 5.51 | qfq | 14,864,880 | 82,504,032 | 0.00% |
| 2025-11-26 | 5.61 | 5.68 | 5.50 | 5.51 | 5.51 | qfq | 19,951,254 | 111,206,692 | -2.30% |
| 2025-11-25 | 5.59 | 5.69 | 5.56 | 5.64 | 5.64 | qfq | 19,706,191 | 111,220,701 | 1.99% |
| 2025-11-24 | 5.55 | 5.58 | 5.43 | 5.53 | 5.53 | qfq | 17,893,640 | 98,345,368 | 0.73% |
| 2025-11-21 | 5.70 | 5.76 | 5.47 | 5.49 | 5.49 | qfq | 30,448,764 | 169,321,319 | -4.52% |
| 2025-11-20 | 5.84 | 5.91 | 5.73 | 5.75 | 5.75 | qfq | 24,133,883 | 139,950,730 | -3.04% |
| 2025-11-19 | 5.84 | 6.06 | 5.73 | 5.93 | 5.93 | qfq | 35,470,491 | 208,649,366 | 1.37% |
| 2025-11-18 | 5.91 | 5.96 | 5.83 | 5.85 | 5.85 | qfq | 25,600,283 | 150,593,674 | -2.50% |
| 2025-11-17 | 5.78 | 6.05 | 5.76 | 6.00 | 6.00 | qfq | 43,123,474 | 257,137,623 | 3.99% |
| 2025-11-14 | 5.88 | 5.90 | 5.77 | 5.77 | 5.77 | qfq | 18,681,930 | 108,988,964 | -2.20% |
| 2025-11-13 | 5.80 | 5.94 | 5.79 | 5.90 | 5.90 | qfq | 24,625,921 | 144,883,572 | 0.51% |
| 2025-11-12 | 5.84 | 5.94 | 5.71 | 5.87 | 5.87 | qfq | 35,393,450 | 205,519,315 | 0.00% |
| 2025-11-11 | 5.70 | 5.91 | 5.68 | 5.87 | 5.87 | qfq | 43,700,179 | 255,590,497 | 2.98% |
| 2025-11-10 | 5.64 | 5.73 | 5.60 | 5.70 | 5.70 | qfq | 22,984,227 | 130,199,157 | 1.24% |
| 2025-11-07 | 5.64 | 5.69 | 5.62 | 5.63 | 5.63 | qfq | 12,949,867 | 73,155,631 | -0.71% |
| 2025-11-06 | 5.66 | 5.67 | 5.60 | 5.67 | 5.67 | qfq | 16,157,417 | 91,069,550 | 0.18% |
| 2025-11-05 | 5.58 | 5.68 | 5.55 | 5.66 | 5.66 | qfq | 16,436,719 | 92,821,403 | 0.89% |
| 2025-11-04 | 5.61 | 5.67 | 5.58 | 5.61 | 5.61 | qfq | 15,866,700 | 89,226,405 | -0.88% |
| 2025-11-03 | 5.56 | 5.69 | 5.54 | 5.66 | 5.66 | qfq | 24,204,736 | 136,128,585 | 1.98% |
| 2025-10-31 | 5.48 | 5.58 | 5.47 | 5.55 | 5.55 | qfq | 13,813,463 | 76,740,757 | 0.73% |
| 2025-10-30 | 5.61 | 5.62 | 5.50 | 5.51 | 5.51 | qfq | 17,309,500 | 96,269,720 | -1.61% |
| 2025-10-29 | 5.69 | 5.70 | 5.56 | 5.60 | 5.60 | qfq | 18,039,000 | 101,108,709 | 0.18% |
| 2025-10-28 | 5.55 | 5.63 | 5.53 | 5.59 | 5.59 | qfq | 14,583,622 | 81,599,065 | 0.18% |
| 2025-10-27 | 5.65 | 5.67 | 5.55 | 5.58 | 5.58 | qfq | 20,798,900 | 116,221,136 | -0.89% |
| 2025-10-24 | 5.58 | 5.72 | 5.57 | 5.63 | 5.63 | qfq | 26,014,355 | 146,849,513 | 0.72% |
| 2025-10-23 | 5.61 | 5.67 | 5.44 | 5.59 | 5.59 | qfq | 27,938,900 | 154,844,958 | 2.57% |
| 2025-10-22 | 5.41 | 5.54 | 5.36 | 5.45 | 5.45 | qfq | 14,960,816 | 81,773,158 | 0.55% |
| 2025-10-21 | 5.33 | 5.43 | 5.27 | 5.42 | 5.42 | qfq | 14,716,346 | 79,316,143 | 2.07% |
| 2025-10-20 | 5.31 | 5.36 | 5.28 | 5.31 | 5.31 | qfq | 15,470,967 | 82,119,591 | 1.14% |
| 2025-10-17 | 5.37 | 5.41 | 5.22 | 5.25 | 5.25 | qfq | 21,483,755 | 114,066,117 | -2.42% |
| 2025-10-16 | 5.44 | 5.44 | 5.37 | 5.38 | 5.38 | qfq | 14,591,489 | 78,714,880 | -1.47% |
| 2025-10-15 | 5.44 | 5.47 | 5.35 | 5.46 | 5.46 | qfq | 16,743,237 | 90,677,527 | 0.92% |
| 2025-10-14 | 5.52 | 5.59 | 5.38 | 5.41 | 5.41 | qfq | 21,211,900 | 115,997,858 | -1.64% |
| 2025-10-13 | 5.36 | 5.51 | 5.18 | 5.50 | 5.50 | qfq | 26,362,201 | 142,089,959 | -0.54% |
| 2025-10-10 | 5.51 | 5.62 | 5.51 | 5.53 | 5.53 | qfq | 22,829,200 | 126,728,193 | -0.72% |
| 2025-10-09 | 5.48 | 5.63 | 5.41 | 5.57 | 5.57 | qfq | 27,668,541 | 153,428,058 | 1.64% |
| 2025-09-30 | 5.50 | 5.60 | 5.46 | 5.48 | 5.48 | qfq | 24,346,554 | 134,144,439 | 0.00% |
| 2025-09-29 | 5.42 | 5.51 | 5.35 | 5.48 | 5.48 | qfq | 19,637,501 | 107,065,161 | 0.92% |
| 2025-09-26 | 5.59 | 5.59 | 5.43 | 5.43 | 5.43 | qfq | 29,905,765 | 164,116,018 | -2.86% |
| 2025-09-25 | 5.65 | 5.74 | 5.58 | 5.59 | 5.59 | qfq | 25,709,578 | 145,368,842 | -0.89% |
| 2025-09-24 | 5.56 | 5.64 | 5.51 | 5.64 | 5.64 | qfq | 27,326,700 | 152,488,242 | 1.26% |
| 2025-09-23 | 5.80 | 5.82 | 5.46 | 5.57 | 5.57 | qfq | 43,739,687 | 244,145,172 | -4.46% |
| 2025-09-22 | 5.79 | 5.87 | 5.75 | 5.83 | 5.83 | qfq | 21,602,387 | 125,555,509 | 0.17% |
| 2025-09-19 | 5.92 | 6.03 | 5.79 | 5.82 | 5.82 | qfq | 36,617,071 | 215,334,635 | -2.51% |
| 2025-09-18 | 6.07 | 6.19 | 5.90 | 5.97 | 5.97 | qfq | 55,208,700 | 335,587,461 | -2.61% |
| 2025-09-17 | 6.10 | 6.24 | 6.03 | 6.13 | 6.13 | qfq | 58,231,139 | 358,323,590 | 0.16% |
| 2025-09-16 | 5.85 | 6.12 | 5.83 | 6.12 | 6.12 | qfq | 66,380,091 | 399,202,359 | 4.79% |
| 2025-09-15 | 5.81 | 5.93 | 5.76 | 5.84 | 5.84 | qfq | 31,238,800 | 182,869,700 | 1.04% |
| 2025-09-12 | 5.80 | 5.86 | 5.75 | 5.78 | 5.78 | qfq | 26,446,604 | 153,263,695 | -0.69% |
| 2025-09-11 | 5.65 | 5.83 | 5.58 | 5.82 | 5.82 | qfq | 35,989,231 | 205,637,195 | 2.65% |
| 2025-09-10 | 5.72 | 5.79 | 5.67 | 5.67 | 5.67 | qfq | 23,346,990 | 133,429,864 | -1.05% |
| 2025-09-09 | 5.83 | 5.84 | 5.71 | 5.73 | 5.73 | qfq | 25,598,728 | 147,379,368 | -2.05% |
| 2025-09-08 | 5.86 | 5.97 | 5.79 | 5.85 | 5.85 | qfq | 30,183,159 | 177,114,292 | 0.69% |
| 2025-09-05 | 5.66 | 5.82 | 5.64 | 5.81 | 5.81 | qfq | 29,779,122 | 171,165,455 | 2.65% |
| 2025-09-04 | 5.78 | 5.87 | 5.59 | 5.66 | 5.66 | qfq | 36,463,722 | 209,519,469 | -1.74% |
| 2025-09-03 | 6.02 | 6.12 | 5.68 | 5.76 | 5.76 | qfq | 42,628,118 | 249,765,427 | -4.48% |
| 2025-09-02 | 6.13 | 6.14 | 5.86 | 6.03 | 6.03 | qfq | 51,309,847 | 306,534,298 | -1.79% |
| 2025-09-01 | 6.03 | 6.15 | 5.98 | 6.14 | 6.14 | qfq | 43,082,570 | 261,677,086 | 1.66% |
| 2025-08-29 | 6.06 | 6.15 | 5.98 | 6.04 | 6.04 | qfq | 40,257,495 | 243,925,165 | -0.82% |
| 2025-08-28 | 6.00 | 6.10 | 5.82 | 6.09 | 6.09 | qfq | 53,964,411 | 323,397,012 | 2.01% |
| 2025-08-27 | 6.24 | 6.31 | 5.94 | 5.97 | 5.97 | qfq | 80,362,129 | 494,986,575 | -5.54% |
| 2025-08-26 | 6.29 | 6.38 | 6.19 | 6.32 | 6.32 | qfq | 55,959,713 | 352,034,203 | 0.16% |
| 2025-08-25 | 6.42 | 6.48 | 6.26 | 6.31 | 6.31 | qfq | 76,678,006 | 488,666,878 | -1.71% |
| 2025-08-22 | 6.38 | 6.51 | 6.35 | 6.42 | 6.42 | qfq | 72,983,812 | 468,216,260 | -1.08% |
| 2025-08-21 | 6.80 | 6.95 | 6.42 | 6.49 | 6.49 | qfq | 124,280,678 | 823,108,918 | -1.37% |
| 2025-08-20 | 5.95 | 6.87 | 5.92 | 6.58 | 6.58 | qfq | 175,820,472 | 1,127,332,419 | 10.03% |
| 2025-08-19 | 5.88 | 6.05 | 5.81 | 5.98 | 5.98 | qfq | 58,626,810 | 348,029,619 | 1.70% |
| 2025-08-18 | 5.81 | 5.88 | 5.76 | 5.88 | 5.88 | qfq | 45,821,301 | 267,851,816 | 1.73% |
| 2025-08-15 | 5.67 | 5.82 | 5.66 | 5.78 | 5.78 | qfq | 35,010,666 | 201,987,983 | 1.94% |
| 2025-08-14 | 5.80 | 5.81 | 5.62 | 5.67 | 5.67 | qfq | 34,649,092 | 197,961,300 | -1.90% |
| 2025-08-13 | 5.80 | 5.80 | 5.74 | 5.78 | 5.78 | qfq | 24,598,741 | 141,971,607 | -0.52% |
| 2025-08-12 | 5.77 | 5.94 | 5.68 | 5.81 | 5.81 | qfq | 38,066,355 | 219,841,521 | 0.35% |
| 2025-08-11 | 5.72 | 5.83 | 5.72 | 5.79 | 5.79 | qfq | 30,728,200 | 177,899,837 | 1.22% |
| 2025-08-08 | 5.74 | 5.82 | 5.72 | 5.72 | 5.72 | qfq | 31,989,770 | 184,392,757 | -0.69% |
| 2025-08-07 | 5.81 | 5.85 | 5.73 | 5.76 | 5.76 | qfq | 36,591,036 | 210,808,420 | -0.86% |
| 2025-08-06 | 5.69 | 5.85 | 5.69 | 5.81 | 5.81 | qfq | 60,549,451 | 351,066,577 | 2.11% |
| 2025-08-05 | 5.73 | 5.89 | 5.65 | 5.69 | 5.69 | qfq | 70,769,000 | 407,293,821 | 0.53% |
| 2025-08-04 | 5.35 | 5.75 | 5.32 | 5.66 | 5.66 | qfq | 74,760,789 | 418,714,465 | 5.20% |
| 2025-08-01 | 5.34 | 5.42 | 5.33 | 5.38 | 5.38 | qfq | 16,221,038 | 86,997,290 | 0.56% |
| 2025-07-31 | 5.39 | 5.46 | 5.33 | 5.35 | 5.35 | qfq | 22,715,727 | 122,448,797 | -1.11% |
| 2025-07-30 | 5.49 | 5.50 | 5.35 | 5.41 | 5.41 | qfq | 29,607,067 | 160,298,072 | -1.81% |
| 2025-07-29 | 5.55 | 5.57 | 5.44 | 5.51 | 5.51 | qfq | 30,108,000 | 165,127,069 | -1.25% |
| 2025-07-28 | 5.62 | 5.65 | 5.57 | 5.58 | 5.58 | qfq | 20,657,599 | 115,714,335 | -0.71% |
| 2025-07-25 | 5.57 | 5.63 | 5.54 | 5.62 | 5.62 | qfq | 26,279,075 | 146,874,984 | 0.90% |
| 2025-07-24 | 5.49 | 5.57 | 5.48 | 5.57 | 5.57 | qfq | 24,729,600 | 137,170,153 | 1.46% |
| 2025-07-23 | 5.58 | 5.62 | 5.48 | 5.49 | 5.49 | qfq | 25,396,267 | 140,604,802 | -1.96% |
| 2025-07-22 | 5.60 | 5.63 | 5.54 | 5.60 | 5.60 | qfq | 26,664,977 | 148,717,188 | 0.00% |
| 2025-07-21 | 5.52 | 5.64 | 5.51 | 5.60 | 5.60 | qfq | 33,426,090 | 186,743,698 | 1.63% |
| 2025-07-18 | 5.52 | 5.57 | 5.47 | 5.51 | 5.51 | qfq | 23,391,200 | 128,759,119 | -0.36% |
| 2025-07-17 | 5.46 | 5.53 | 5.42 | 5.53 | 5.53 | qfq | 29,720,000 | 163,312,492 | 1.28% |
| 2025-07-16 | 5.38 | 5.54 | 5.35 | 5.46 | 5.46 | qfq | 37,648,400 | 206,069,786 | 1.68% |
| 2025-07-15 | 5.48 | 5.49 | 5.32 | 5.37 | 5.37 | qfq | 27,591,429 | 148,571,833 | -2.19% |
| 2025-07-14 | 5.46 | 5.49 | 5.43 | 5.49 | 5.49 | qfq | 22,967,200 | 125,625,444 | 0.73% |
| 2025-07-11 | 5.39 | 5.50 | 5.38 | 5.45 | 5.45 | qfq | 30,685,900 | 167,005,044 | 0.37% |
| 2025-07-10 | 5.41 | 5.44 | 5.36 | 5.43 | 5.43 | qfq | 18,009,900 | 97,454,759 | 0.37% |
| 2025-07-09 | 5.38 | 5.46 | 5.38 | 5.41 | 5.41 | qfq | 23,336,629 | 126,643,565 | 0.19% |
| 2025-07-08 | 5.31 | 5.40 | 5.28 | 5.40 | 5.40 | qfq | 20,349,800 | 109,210,286 | 1.50% |
| 2025-07-07 | 5.32 | 5.34 | 5.27 | 5.32 | 5.32 | qfq | 15,513,924 | 82,261,554 | -0.56% |
| 2025-07-04 | 5.36 | 5.43 | 5.32 | 5.35 | 5.35 | qfq | 23,984,700 | 128,897,342 | -0.37% |
| 2025-07-03 | 5.35 | 5.41 | 5.31 | 5.37 | 5.37 | qfq | 14,349,400 | 76,959,692 | 0.56% |
| 2025-07-02 | 5.41 | 5.42 | 5.28 | 5.34 | 5.34 | qfq | 20,415,000 | 109,090,736 | -1.48% |
| 2025-07-01 | 5.45 | 5.49 | 5.38 | 5.42 | 5.42 | qfq | 17,215,100 | 93,407,915 | -0.73% |
| 2025-06-30 | 5.38 | 5.46 | 5.35 | 5.46 | 5.46 | qfq | 24,921,308 | 135,190,523 | 2.06% |
| 2025-06-27 | 5.34 | 5.42 | 5.34 | 5.35 | 5.35 | qfq | 18,389,555 | 98,888,600 | -0.19% |
| 2025-06-26 | 5.39 | 5.44 | 5.35 | 5.36 | 5.36 | qfq | 25,970,500 | 140,035,576 | -0.37% |
| 2025-06-25 | 5.33 | 5.38 | 5.27 | 5.38 | 5.38 | qfq | 24,799,200 | 132,316,026 | 1.13% |
| 2025-06-24 | 5.17 | 5.32 | 5.14 | 5.32 | 5.32 | qfq | 29,243,500 | 154,372,237 | 3.30% |
| 2025-06-23 | 5.00 | 5.16 | 4.99 | 5.15 | 5.15 | qfq | 15,236,400 | 77,726,704 | 1.78% |
| 2025-06-20 | 5.13 | 5.18 | 5.06 | 5.06 | 5.06 | qfq | 13,344,604 | 68,091,763 | -1.36% |
| 2025-06-19 | 5.25 | 5.28 | 5.13 | 5.13 | 5.13 | qfq | 20,744,214 | 107,634,652 | -2.66% |
| 2025-06-18 | 5.24 | 5.28 | 5.19 | 5.27 | 5.27 | qfq | 16,371,700 | 85,630,002 | 0.38% |
| 2025-06-17 | 5.25 | 5.29 | 5.21 | 5.25 | 5.25 | qfq | 15,198,300 | 79,813,868 | 0.77% |
| 2025-06-16 | 5.19 | 5.26 | 5.17 | 5.21 | 5.21 | qfq | 13,674,300 | 71,296,938 | 0.19% |
| 2025-06-13 | 5.33 | 5.34 | 5.20 | 5.20 | 5.20 | qfq | 21,741,900 | 114,150,343 | -2.62% |
| 2025-06-12 | 5.37 | 5.40 | 5.31 | 5.34 | 5.34 | qfq | 16,772,900 | 89,877,213 | -0.74% |
| 2025-06-11 | 5.36 | 5.46 | 5.33 | 5.38 | 5.38 | qfq | 18,351,752 | 99,032,242 | 0.56% |
| 2025-06-10 | 5.43 | 5.45 | 5.26 | 5.35 | 5.35 | qfq | 25,395,764 | 135,847,262 | -1.47% |
| 2025-06-09 | 5.39 | 5.45 | 5.37 | 5.43 | 5.43 | qfq | 19,829,668 | 107,533,271 | 1.12% |
| 2025-06-06 | 5.40 | 5.44 | 5.36 | 5.37 | 5.37 | qfq | 22,852,600 | 123,014,059 | -1.83% |
| 2025-06-05 | 5.34 | 5.58 | 5.27 | 5.47 | 5.47 | qfq | 41,914,100 | 228,047,213 | 2.82% |
| 2025-06-04 | 5.30 | 5.36 | 5.30 | 5.32 | 5.32 | qfq | 13,330,100 | 70,984,434 | 0.19% |
| 2025-06-03 | 5.26 | 5.37 | 5.23 | 5.31 | 5.31 | qfq | 13,458,700 | 71,625,682 | 0.38% |
| 2025-05-30 | 5.41 | 5.42 | 5.28 | 5.29 | 5.29 | qfq | 21,767,300 | 115,784,116 | -2.76% |
| 2025-05-29 | 5.33 | 5.46 | 5.33 | 5.44 | 5.44 | qfq | 18,587,900 | 100,573,622 | 1.87% |
| 2025-05-28 | 5.40 | 5.43 | 5.32 | 5.34 | 5.34 | qfq | 14,309,000 | 76,633,150 | -0.93% |
| 2025-05-27 | 5.35 | 5.40 | 5.27 | 5.39 | 5.39 | qfq | 15,565,700 | 83,159,874 | 0.56% |
| 2025-05-26 | 5.32 | 5.39 | 5.30 | 5.36 | 5.36 | qfq | 14,477,245 | 77,376,276 | 0.37% |
| 2025-05-23 | 5.44 | 5.47 | 5.33 | 5.34 | 5.34 | qfq | 22,467,500 | 121,294,093 | -1.84% |
| 2025-05-22 | 5.51 | 5.57 | 5.43 | 5.44 | 5.44 | qfq | 19,941,000 | 109,400,685 | -1.98% |
| 2025-05-21 | 5.68 | 5.69 | 5.53 | 5.55 | 5.55 | qfq | 26,928,101 | 150,023,278 | -1.94% |
| 2025-05-20 | 5.54 | 5.87 | 5.47 | 5.66 | 5.66 | qfq | 47,923,400 | 273,043,686 | 1.62% |
| 2025-05-19 | 5.41 | 5.58 | 5.33 | 5.57 | 5.57 | qfq | 27,235,600 | 148,826,028 | 2.39% |
| 2025-05-16 | 5.41 | 5.52 | 5.40 | 5.44 | 5.44 | qfq | 19,785,224 | 108,385,956 | 0.18% |
| 2025-05-15 | 5.60 | 5.60 | 5.42 | 5.43 | 5.43 | qfq | 25,402,500 | 139,035,179 | -2.86% |
| 2025-05-14 | 5.59 | 5.67 | 5.54 | 5.59 | 5.59 | qfq | 26,375,400 | 147,634,213 | -0.53% |
| 2025-05-13 | 5.83 | 5.88 | 5.61 | 5.62 | 5.62 | qfq | 32,937,724 | 187,378,289 | -1.23% |
| 2025-05-12 | 5.59 | 5.75 | 5.59 | 5.69 | 5.69 | qfq | 36,888,700 | 209,559,414 | 2.52% |
| 2025-05-09 | 5.70 | 5.76 | 5.51 | 5.55 | 5.55 | qfq | 31,341,500 | 174,943,194 | -2.46% |
| 2025-05-08 | 5.58 | 5.72 | 5.56 | 5.69 | 5.69 | qfq | 47,254,700 | 267,836,232 | 1.97% |
| 2025-05-07 | 5.58 | 5.65 | 5.43 | 5.58 | 5.58 | qfq | 41,666,296 | 230,565,043 | 1.09% |
| 2025-05-06 | 5.25 | 5.52 | 5.24 | 5.52 | 5.52 | qfq | 51,459,618 | 279,419,522 | 6.36% |
| 2025-04-30 | 5.20 | 5.28 | 5.16 | 5.19 | 5.19 | qfq | 30,444,600 | 159,128,728 | -0.95% |
| 2025-04-29 | 5.22 | 5.30 | 5.16 | 5.24 | 5.24 | qfq | 17,681,400 | 92,743,850 | 0.96% |
| 2025-04-28 | 5.25 | 5.29 | 5.15 | 5.19 | 5.19 | qfq | 19,085,300 | 99,093,223 | -1.89% |
| 2025-04-25 | 5.32 | 5.34 | 5.26 | 5.29 | 5.29 | qfq | 19,348,600 | 102,450,688 | 0.00% |
| 2025-04-24 | 5.43 | 5.45 | 5.28 | 5.29 | 5.29 | qfq | 27,821,200 | 148,917,573 | -3.11% |
| 2025-04-23 | 5.34 | 5.48 | 5.31 | 5.46 | 5.46 | qfq | 35,522,616 | 192,298,929 | 3.02% |
| 2025-04-22 | 5.38 | 5.39 | 5.26 | 5.30 | 5.30 | qfq | 21,448,288 | 113,783,643 | -1.49% |
| 2025-04-21 | 5.26 | 5.39 | 5.18 | 5.38 | 5.38 | qfq | 28,080,218 | 148,676,220 | 2.28% |
| 2025-04-18 | 5.20 | 5.30 | 5.14 | 5.26 | 5.26 | qfq | 35,734,596 | 186,502,271 | -2.23% |
| 2025-04-17 | 5.40 | 5.51 | 5.38 | 5.38 | 5.38 | qfq | 22,894,300 | 124,768,322 | -1.28% |
| 2025-04-16 | 5.60 | 5.65 | 5.36 | 5.45 | 5.45 | qfq | 36,312,300 | 199,426,013 | -3.71% |
| 2025-04-15 | 5.55 | 5.74 | 5.49 | 5.66 | 5.66 | qfq | 43,314,924 | 243,196,200 | 2.17% |
| 2025-04-14 | 5.53 | 5.62 | 5.49 | 5.54 | 5.54 | qfq | 34,333,988 | 190,647,665 | 2.21% |
| 2025-04-11 | 5.25 | 5.48 | 5.22 | 5.42 | 5.42 | qfq | 35,328,447 | 191,148,036 | 0.93% |
| 2025-04-10 | 5.45 | 5.63 | 5.36 | 5.37 | 5.37 | qfq | 54,312,422 | 296,801,746 | 3.07% |
| 2025-04-09 | 4.91 | 5.27 | 4.39 | 5.21 | 5.21 | qfq | 64,948,638 | 318,789,681 | 3.37% |
| 2025-04-08 | 4.98 | 5.30 | 4.90 | 5.04 | 5.04 | qfq | 49,748,693 | 252,851,982 | 2.02% |
| 2025-04-07 | 5.73 | 5.85 | 4.94 | 4.94 | 4.94 | qfq | 71,382,351 | 374,283,712 | -19.94% |
| 2025-04-03 | 6.06 | 6.22 | 5.99 | 6.17 | 6.17 | qfq | 23,470,029 | 144,156,659 | 0.65% |
| 2025-04-02 | 6.06 | 6.26 | 6.04 | 6.13 | 6.13 | qfq | 25,682,900 | 158,336,215 | 1.16% |
| 2025-04-01 | 6.09 | 6.15 | 6.05 | 6.06 | 6.06 | qfq | 19,387,900 | 118,180,579 | -0.33% |
| 2025-03-31 | 6.15 | 6.15 | 5.92 | 6.08 | 6.08 | qfq | 35,260,985 | 212,212,092 | -2.09% |
| 2025-03-28 | 6.32 | 6.40 | 6.18 | 6.21 | 6.21 | qfq | 28,870,100 | 180,429,704 | -1.74% |
| 2025-03-27 | 6.43 | 6.48 | 6.27 | 6.32 | 6.32 | qfq | 30,279,600 | 192,734,501 | -2.02% |
| 2025-03-26 | 6.33 | 6.61 | 6.30 | 6.45 | 6.45 | qfq | 38,630,300 | 251,317,508 | 1.90% |
| 2025-03-25 | 6.44 | 6.55 | 6.31 | 6.33 | 6.33 | qfq | 35,633,044 | 228,669,934 | -2.31% |
| 2025-03-24 | 6.76 | 6.77 | 6.18 | 6.48 | 6.48 | qfq | 75,534,858 | 484,539,240 | -4.00% |
| 2025-03-21 | 7.05 | 7.09 | 6.72 | 6.75 | 6.75 | qfq | 70,269,348 | 481,430,206 | -5.20% |
| 2025-03-20 | 7.16 | 7.29 | 7.10 | 7.12 | 7.12 | qfq | 69,809,600 | 501,511,911 | -1.11% |
| 2025-03-19 | 6.93 | 7.35 | 6.92 | 7.20 | 7.20 | qfq | 116,363,302 | 840,817,060 | 3.45% |
| 2025-03-18 | 6.95 | 7.02 | 6.89 | 6.96 | 6.96 | qfq | 40,375,800 | 280,656,711 | 0.29% |
| 2025-03-17 | 6.92 | 6.98 | 6.83 | 6.94 | 6.94 | qfq | 44,125,611 | 304,293,154 | 1.02% |
| 2025-03-14 | 6.72 | 6.92 | 6.63 | 6.87 | 6.87 | qfq | 48,102,512 | 326,404,619 | 1.78% |
| 2025-03-13 | 7.11 | 7.20 | 6.67 | 6.75 | 6.75 | qfq | 82,553,602 | 565,218,872 | -5.46% |
| 2025-03-12 | 7.22 | 7.27 | 7.11 | 7.14 | 7.14 | qfq | 68,119,100 | 489,020,023 | -1.24% |
| 2025-03-11 | 7.00 | 7.35 | 6.90 | 7.23 | 7.23 | qfq | 87,004,237 | 627,494,411 | 0.98% |
| 2025-03-10 | 7.06 | 7.25 | 7.00 | 7.16 | 7.16 | qfq | 75,890,152 | 541,214,016 | 1.99% |
| 2025-03-07 | 7.09 | 7.20 | 6.94 | 7.02 | 7.02 | qfq | 69,902,100 | 494,252,299 | -1.82% |
| 2025-03-06 | 7.02 | 7.21 | 7.02 | 7.15 | 7.15 | qfq | 76,246,209 | 543,290,441 | 2.00% |
| 2025-03-05 | 6.87 | 7.04 | 6.84 | 7.01 | 7.01 | qfq | 65,391,515 | 454,404,483 | 1.15% |
| 2025-03-04 | 6.70 | 7.02 | 6.66 | 6.93 | 6.93 | qfq | 64,701,100 | 447,482,745 | 2.36% |
| 2025-03-03 | 6.85 | 7.02 | 6.71 | 6.77 | 6.77 | qfq | 68,393,013 | 469,296,592 | -0.15% |
| 2025-02-28 | 7.23 | 7.26 | 6.75 | 6.78 | 6.78 | qfq | 95,647,868 | 663,040,592 | -7.12% |
| 2025-02-27 | 7.47 | 7.60 | 7.14 | 7.30 | 7.30 | qfq | 122,186,611 | 897,388,937 | -2.67% |
| 2025-02-26 | 7.65 | 7.86 | 7.36 | 7.50 | 7.50 | qfq | 139,791,728 | 1,068,417,792 | -0.92% |
| 2025-02-25 | 7.50 | 7.87 | 7.43 | 7.57 | 7.57 | qfq | 129,180,421 | 990,601,348 | -2.20% |
| 2025-02-24 | 7.31 | 7.91 | 7.00 | 7.74 | 7.74 | qfq | 184,019,056 | 1,385,331,369 | 5.74% |
| 2025-02-21 | 7.23 | 7.61 | 7.15 | 7.32 | 7.32 | qfq | 156,344,752 | 1,149,586,935 | 0.27% |
| 2025-02-20 | 7.23 | 7.38 | 7.11 | 7.30 | 7.30 | qfq | 158,850,057 | 1,154,856,377 | 1.11% |
| 2025-02-19 | 6.64 | 7.55 | 6.63 | 7.22 | 7.22 | qfq | 213,238,650 | 1,528,774,389 | 8.90% |
| 2025-02-18 | 6.77 | 6.86 | 6.59 | 6.63 | 6.63 | qfq | 128,800,905 | 864,820,038 | -5.29% |
| 2025-02-17 | 6.12 | 7.16 | 6.12 | 7.00 | 7.00 | qfq | 212,318,403 | 1,445,854,670 | 14.01% |
| 2025-02-14 | 6.24 | 6.30 | 6.11 | 6.14 | 6.14 | qfq | 70,608,110 | 435,272,734 | -2.85% |
| 2025-02-13 | 6.46 | 6.79 | 6.30 | 6.32 | 6.32 | qfq | 125,215,903 | 811,496,991 | 0.32% |
| 2025-02-12 | 6.17 | 6.34 | 6.13 | 6.30 | 6.30 | qfq | 67,667,039 | 423,650,955 | 1.61% |
| 2025-02-11 | 6.27 | 6.27 | 6.12 | 6.20 | 6.20 | qfq | 52,447,200 | 324,134,486 | -1.27% |
| 2025-02-10 | 6.21 | 6.29 | 6.17 | 6.28 | 6.28 | qfq | 69,649,193 | 435,217,428 | 0.64% |
| 2025-02-07 | 6.20 | 6.31 | 6.10 | 6.24 | 6.24 | qfq | 89,730,402 | 559,414,080 | 0.81% |
| 2025-02-06 | 5.89 | 6.22 | 5.87 | 6.19 | 6.19 | qfq | 75,274,481 | 460,872,164 | 4.74% |
| 2025-02-05 | 5.75 | 5.95 | 5.75 | 5.91 | 5.91 | qfq | 50,098,700 | 294,566,453 | 4.05% |
| 2025-01-27 | 6.04 | 6.05 | 5.68 | 5.68 | 5.68 | qfq | 47,206,600 | 273,409,471 | -4.38% |
| 2025-01-24 | 5.85 | 5.97 | 5.74 | 5.94 | 5.94 | qfq | 49,273,700 | 289,271,192 | 1.89% |
| 2025-01-23 | 5.94 | 6.14 | 5.82 | 5.83 | 5.83 | qfq | 65,810,705 | 394,084,933 | 0.34% |
| 2025-01-22 | 6.11 | 6.18 | 5.78 | 5.81 | 5.81 | qfq | 71,690,288 | 425,130,780 | -6.14% |
| 2025-01-21 | 6.00 | 6.51 | 6.00 | 6.19 | 6.19 | qfq | 92,631,102 | 574,767,420 | 3.86% |
| 2025-01-20 | 6.02 | 6.07 | 5.91 | 5.96 | 5.96 | qfq | 41,413,785 | 247,842,895 | 0.34% |
| 2025-01-17 | 6.02 | 6.11 | 5.91 | 5.94 | 5.94 | qfq | 48,465,500 | 290,218,247 | -1.82% |
| 2025-01-16 | 6.20 | 6.31 | 5.96 | 6.05 | 6.05 | qfq | 73,264,722 | 450,555,572 | -1.14% |
| 2025-01-15 | 6.20 | 6.26 | 6.10 | 6.12 | 6.12 | qfq | 65,215,961 | 401,312,895 | -2.39% |
| 2025-01-14 | 5.78 | 6.27 | 5.77 | 6.27 | 6.27 | qfq | 100,829,602 | 613,792,664 | 7.92% |
| 2025-01-13 | 5.45 | 6.01 | 5.37 | 5.81 | 5.81 | qfq | 77,441,075 | 444,728,018 | 4.68% |
| 2025-01-10 | 5.72 | 5.96 | 5.54 | 5.55 | 5.55 | qfq | 79,028,420 | 456,015,887 | -2.97% |
| 2025-01-09 | 5.62 | 5.79 | 5.59 | 5.72 | 5.72 | qfq | 57,115,600 | 325,989,117 | 0.35% |
| 2025-01-08 | 5.55 | 5.78 | 5.34 | 5.70 | 5.70 | qfq | 81,631,200 | 455,067,381 | 2.15% |
| 2025-01-07 | 5.32 | 5.58 | 5.28 | 5.58 | 5.58 | qfq | 57,723,836 | 314,445,221 | 6.08% |
| 2025-01-06 | 5.35 | 5.39 | 5.13 | 5.26 | 5.26 | qfq | 45,555,600 | 239,724,083 | -0.75% |
| 2025-01-03 | 5.79 | 5.85 | 5.30 | 5.30 | 5.30 | qfq | 70,390,554 | 384,633,829 | -7.99% |
| 2025-01-02 | 5.84 | 5.97 | 5.65 | 5.76 | 5.76 | qfq | 57,556,904 | 334,174,549 | -1.54% |
| 2024-12-31 | 6.23 | 6.29 | 5.83 | 5.85 | 5.85 | qfq | 69,909,800 | 421,445,668 | -6.10% |
| 2024-12-30 | 6.63 | 6.64 | 6.20 | 6.23 | 6.23 | qfq | 85,635,279 | 543,856,009 | -8.78% |
| 2024-12-27 | 6.75 | 7.06 | 6.72 | 6.83 | 6.83 | qfq | 71,940,300 | 495,868,078 | 0.15% |
| 2024-12-26 | 6.47 | 6.97 | 6.38 | 6.82 | 6.82 | qfq | 85,934,516 | 576,833,333 | 3.02% |
| 2024-12-25 | 6.66 | 7.09 | 6.60 | 6.62 | 6.62 | qfq | 90,503,165 | 614,907,416 | 2.80% |
| 2024-12-24 | 6.43 | 6.66 | 6.33 | 6.44 | 6.44 | qfq | 63,944,006 | 412,041,799 | 1.42% |
| 2024-12-23 | 7.28 | 7.29 | 6.33 | 6.35 | 6.35 | qfq | 118,772,306 | 797,654,661 | -13.01% |
| 2024-12-20 | 7.15 | 7.43 | 7.12 | 7.30 | 7.30 | qfq | 84,191,503 | 615,781,039 | 2.67% |
| 2024-12-19 | 7.08 | 7.28 | 6.96 | 7.11 | 7.11 | qfq | 68,529,387 | 487,488,664 | -2.07% |
| 2024-12-18 | 7.12 | 7.42 | 7.04 | 7.26 | 7.26 | qfq | 90,132,400 | 648,548,527 | 2.11% |
| 2024-12-17 | 7.26 | 7.37 | 7.03 | 7.11 | 7.11 | qfq | 84,186,100 | 602,898,640 | -1.93% |
| 2024-12-16 | 7.57 | 7.63 | 7.20 | 7.25 | 7.25 | qfq | 102,528,554 | 755,802,205 | -3.85% |
| 2024-12-13 | 7.94 | 8.05 | 7.53 | 7.54 | 7.54 | qfq | 159,908,236 | 1,241,019,703 | -7.26% |
| 2024-12-12 | 7.90 | 8.60 | 7.87 | 8.13 | 8.13 | qfq | 196,859,378 | 1,616,569,303 | 0.37% |
| 2024-12-11 | 8.60 | 8.87 | 7.91 | 8.10 | 8.10 | qfq | 318,586,734 | 2,663,391,335 | -3.80% |
| 2024-12-10 | 7.33 | 8.42 | 7.08 | 8.42 | 8.42 | qfq | 152,399,638 | 1,224,535,541 | 19.94% |
| 2024-12-09 | 6.82 | 7.28 | 6.76 | 7.02 | 7.02 | qfq | 122,314,977 | 856,443,972 | 1.45% |
| 2024-12-06 | 6.85 | 7.03 | 6.65 | 6.92 | 6.92 | qfq | 119,603,377 | 815,486,984 | -0.43% |
| 2024-12-05 | 6.98 | 7.15 | 6.82 | 6.95 | 6.95 | qfq | 116,346,185 | 812,252,051 | 0.72% |
| 2024-12-04 | 6.65 | 7.15 | 6.63 | 6.90 | 6.90 | qfq | 151,956,243 | 1,058,017,709 | 2.22% |
| 2024-12-03 | 6.86 | 7.02 | 6.67 | 6.75 | 6.75 | qfq | 119,644,985 | 813,771,411 | -3.30% |
| 2024-12-02 | 6.67 | 7.20 | 6.59 | 6.98 | 6.98 | qfq | 178,155,079 | 1,236,088,538 | 4.49% |
| 2024-11-29 | 6.01 | 6.97 | 5.96 | 6.68 | 6.68 | qfq | 162,652,659 | 1,057,336,098 | 9.33% |
| 2024-11-28 | 6.33 | 6.48 | 6.06 | 6.11 | 6.11 | qfq | 72,396,831 | 456,296,116 | -0.81% |
| 2024-11-27 | 6.08 | 6.18 | 5.88 | 6.16 | 6.16 | qfq | 60,610,421 | 365,341,395 | -1.12% |
| 2024-11-26 | 6.04 | 6.37 | 6.00 | 6.23 | 6.23 | qfq | 90,252,840 | 565,457,260 | 3.15% |
| 2024-11-25 | 6.06 | 6.15 | 5.82 | 6.04 | 6.04 | qfq | 65,830,905 | 392,045,124 | -2.27% |
| 2024-11-22 | 6.35 | 6.64 | 6.15 | 6.18 | 6.18 | qfq | 94,003,971 | 599,757,572 | -3.44% |
| 2024-11-21 | 6.64 | 6.66 | 6.33 | 6.40 | 6.40 | qfq | 98,538,647 | 638,383,399 | -3.61% |
| 2024-11-20 | 6.13 | 6.81 | 6.04 | 6.64 | 6.64 | qfq | 134,865,493 | 877,286,562 | 8.14% |
| 2024-11-19 | 5.79 | 6.15 | 5.79 | 6.14 | 6.14 | qfq | 81,518,014 | 490,069,077 | 5.32% |
| 2024-11-18 | 6.22 | 6.35 | 5.78 | 5.83 | 5.83 | qfq | 81,080,455 | 487,838,149 | -4.43% |
| 2024-11-15 | 6.56 | 6.62 | 6.10 | 6.10 | 6.10 | qfq | 106,571,014 | 678,364,533 | -8.27% |
| 2024-11-14 | 6.35 | 6.88 | 6.18 | 6.65 | 6.65 | qfq | 142,825,494 | 932,716,446 | 3.58% |
| 2024-11-13 | 6.52 | 6.55 | 6.11 | 6.42 | 6.42 | qfq | 127,825,119 | 807,062,021 | -3.02% |
| 2024-11-12 | 7.14 | 7.17 | 6.50 | 6.62 | 6.62 | qfq | 149,972,765 | 1,008,849,627 | -6.63% |
| 2024-11-11 | 6.61 | 7.16 | 6.60 | 7.09 | 7.09 | qfq | 184,527,537 | 1,283,611,050 | 5.35% |
| 2024-11-08 | 7.06 | 7.47 | 6.70 | 6.73 | 6.73 | qfq | 255,605,762 | 1,799,980,525 | -4.94% |
| 2024-11-07 | 7.60 | 8.27 | 6.98 | 7.08 | 7.08 | qfq | 356,496,494 | 2,679,128,768 | 1.43% |
| 2024-11-06 | 5.78 | 6.98 | 5.76 | 6.98 | 6.98 | qfq | 239,544,898 | 1,529,443,283 | 19.93% |
| 2024-11-05 | 5.52 | 6.05 | 5.52 | 5.82 | 5.82 | qfq | 151,592,442 | 880,561,453 | 5.63% |
| 2024-11-04 | 5.49 | 5.83 | 5.09 | 5.51 | 5.51 | qfq | 138,831,754 | 775,146,149 | -2.48% |
| 2024-11-01 | 6.22 | 6.35 | 5.47 | 5.65 | 5.65 | qfq | 223,096,793 | 1,288,823,827 | -9.31% |
| 2024-10-31 | 5.95 | 6.76 | 5.51 | 6.23 | 6.23 | qfq | 297,369,615 | 1,813,980,423 | 7.04% |
| 2024-10-30 | 5.58 | 6.47 | 5.40 | 5.82 | 5.82 | qfq | 326,005,849 | 1,924,780,819 | 4.30% |
| 2024-10-29 | 4.79 | 5.58 | 4.79 | 5.58 | 5.58 | qfq | 224,920,264 | 1,230,268,636 | 20.00% |
| 2024-10-28 | 4.36 | 4.78 | 4.23 | 4.65 | 4.65 | qfq | 96,086,268 | 429,750,391 | 6.16% |
| 2024-10-25 | 4.08 | 4.38 | 4.07 | 4.38 | 4.38 | qfq | 83,513,002 | 357,941,840 | 8.15% |
| 2024-10-24 | 4.13 | 4.16 | 4.04 | 4.05 | 4.05 | qfq | 29,936,541 | 121,980,061 | -2.17% |
| 2024-10-23 | 4.15 | 4.20 | 4.12 | 4.14 | 4.14 | qfq | 35,929,247 | 148,987,729 | -0.96% |
| 2024-10-22 | 4.09 | 4.23 | 4.06 | 4.18 | 4.18 | qfq | 56,106,231 | 232,869,365 | 1.95% |
| 2024-10-21 | 4.02 | 4.19 | 3.99 | 4.10 | 4.10 | qfq | 47,583,918 | 194,287,004 | 1.99% |
| 2024-10-18 | 3.87 | 4.09 | 3.86 | 4.02 | 4.02 | qfq | 42,708,171 | 169,948,083 | 2.29% |
| 2024-10-17 | 3.91 | 4.04 | 3.89 | 3.93 | 3.93 | qfq | 41,507,854 | 164,404,572 | 1.29% |
| 2024-10-16 | 3.82 | 3.98 | 3.82 | 3.88 | 3.88 | qfq | 32,365,400 | 126,256,404 | -0.51% |
| 2024-10-15 | 3.93 | 4.03 | 3.84 | 3.90 | 3.90 | qfq | 39,933,895 | 157,996,540 | -0.76% |
| 2024-10-14 | 3.82 | 3.94 | 3.80 | 3.93 | 3.93 | qfq | 39,056,584 | 151,443,699 | 3.42% |
| 2024-10-11 | 4.01 | 4.10 | 3.76 | 3.80 | 3.80 | qfq | 57,889,783 | 227,908,543 | -4.76% |
| 2024-10-10 | 3.93 | 4.11 | 3.89 | 3.99 | 3.99 | qfq | 57,886,025 | 231,685,548 | 3.10% |
| 2024-10-09 | 4.14 | 4.20 | 3.86 | 3.87 | 3.87 | qfq | 83,531,809 | 338,782,238 | -11.44% |
| 2024-10-08 | 4.56 | 4.57 | 4.00 | 4.37 | 4.37 | qfq | 125,905,117 | 539,730,249 | 14.70% |
| 2024-09-30 | 3.51 | 3.84 | 3.38 | 3.81 | 3.81 | qfq | 93,301,806 | 338,613,171 | 14.07% |
| 2024-09-27 | 3.27 | 3.41 | 3.21 | 3.34 | 3.34 | qfq | 38,949,926 | 128,694,375 | 3.73% |
| 2024-09-26 | 3.13 | 3.22 | 3.11 | 3.22 | 3.22 | qfq | 18,549,145 | 58,786,480 | 2.88% |
| 2024-09-25 | 3.13 | 3.21 | 3.12 | 3.13 | 3.13 | qfq | 21,939,145 | 69,384,665 | 0.32% |
| 2024-09-24 | 3.04 | 3.12 | 3.01 | 3.12 | 3.12 | qfq | 17,551,471 | 54,036,127 | 2.97% |
| 2024-09-23 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | qfq | 10,237,300 | 31,043,974 | -1.30% |
| 2024-09-20 | 3.00 | 3.07 | 2.99 | 3.07 | 3.07 | qfq | 14,507,113 | 43,964,612 | 1.66% |
| 2024-09-19 | 2.90 | 3.03 | 2.90 | 3.02 | 3.02 | qfq | 13,188,919 | 39,382,087 | 4.50% |
| 2024-09-18 | 2.95 | 2.95 | 2.84 | 2.89 | 2.89 | qfq | 9,902,400 | 28,507,220 | -2.03% |
| 2024-09-13 | 3.00 | 3.01 | 2.94 | 2.95 | 2.95 | qfq | 8,421,400 | 25,013,522 | -1.67% |
| 2024-09-12 | 2.96 | 3.05 | 2.96 | 3.00 | 3.00 | qfq | 10,087,802 | 30,466,915 | 0.67% |
| 2024-09-11 | 2.99 | 3.01 | 2.95 | 2.98 | 2.98 | qfq | 7,847,180 | 23,397,061 | -0.67% |
| 2024-09-10 | 2.93 | 3.02 | 2.91 | 3.00 | 3.00 | qfq | 10,234,489 | 30,299,703 | 1.69% |
| 2024-09-09 | 2.95 | 2.98 | 2.92 | 2.95 | 2.95 | qfq | 7,867,200 | 23,182,361 | -0.34% |
| 2024-09-06 | 3.05 | 3.05 | 2.94 | 2.96 | 2.96 | qfq | 13,041,289 | 38,978,252 | -2.95% |
| 2024-09-05 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | qfq | 10,053,900 | 30,501,947 | 0.99% |
| 2024-09-04 | 3.05 | 3.09 | 3.01 | 3.02 | 3.02 | qfq | 14,066,680 | 42,779,004 | -1.95% |
| 2024-09-03 | 3.05 | 3.12 | 3.02 | 3.08 | 3.08 | qfq | 17,158,286 | 52,794,632 | 0.98% |
| 2024-09-02 | 3.07 | 3.10 | 3.04 | 3.05 | 3.05 | qfq | 18,216,297 | 55,849,615 | -1.61% |
| 2024-08-30 | 3.01 | 3.13 | 3.01 | 3.10 | 3.10 | qfq | 27,053,000 | 83,358,772 | 2.31% |
| 2024-08-29 | 2.88 | 3.08 | 2.86 | 3.03 | 3.03 | qfq | 25,045,981 | 74,939,918 | 3.77% |
| 2024-08-28 | 2.82 | 3.04 | 2.82 | 2.92 | 2.92 | qfq | 23,915,355 | 69,886,248 | 3.91% |
| 2024-08-27 | 2.88 | 2.89 | 2.79 | 2.81 | 2.81 | qfq | 17,100,828 | 48,451,000 | -3.10% |
| 2024-08-26 | 2.89 | 2.93 | 2.88 | 2.90 | 2.90 | qfq | 15,284,124 | 44,328,302 | 0.00% |
| 2024-08-23 | 3.00 | 3.02 | 2.90 | 2.90 | 2.90 | qfq | 26,698,489 | 78,495,258 | -4.61% |
| 2024-08-22 | 3.16 | 3.24 | 3.03 | 3.04 | 3.04 | qfq | 48,187,187 | 150,131,393 | -7.03% |
| 2024-08-21 | 2.99 | 3.47 | 2.95 | 3.27 | 3.27 | qfq | 65,613,252 | 212,247,687 | 8.64% |
| 2024-08-20 | 2.99 | 3.02 | 2.94 | 3.01 | 3.01 | qfq | 14,892,046 | 44,273,648 | 0.33% |
| 2024-08-19 | 3.08 | 3.09 | 2.98 | 3.00 | 3.00 | qfq | 22,999,739 | 69,576,453 | -2.60% |
| 2024-08-16 | 3.07 | 3.17 | 3.01 | 3.08 | 3.08 | qfq | 34,107,319 | 105,424,655 | 1.32% |
| 2024-08-15 | 2.92 | 3.07 | 2.89 | 3.04 | 3.04 | qfq | 26,575,150 | 79,676,972 | 3.75% |
| 2024-08-14 | 2.93 | 2.97 | 2.90 | 2.93 | 2.93 | qfq | 16,033,600 | 47,024,303 | 0.69% |
| 2024-08-13 | 2.85 | 2.92 | 2.80 | 2.91 | 2.91 | qfq | 18,683,103 | 53,640,976 | 2.46% |
| 2024-08-12 | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 8,497,300 | 24,074,313 | 0.00% |
| 2024-08-09 | 2.86 | 2.88 | 2.83 | 2.84 | 2.84 | qfq | 5,796,900 | 16,537,657 | -0.70% |
| 2024-08-08 | 2.85 | 2.88 | 2.78 | 2.86 | 2.86 | qfq | 10,441,440 | 29,605,557 | -0.35% |
| 2024-08-07 | 2.90 | 2.91 | 2.85 | 2.87 | 2.87 | qfq | 7,586,800 | 21,849,402 | -1.03% |
| 2024-08-06 | 2.82 | 2.91 | 2.82 | 2.90 | 2.90 | qfq | 9,918,600 | 28,522,044 | 3.57% |
| 2024-08-05 | 2.88 | 2.91 | 2.79 | 2.80 | 2.80 | qfq | 8,628,257 | 24,628,148 | -3.11% |
| 2024-08-02 | 2.94 | 2.96 | 2.88 | 2.89 | 2.89 | qfq | 9,964,000 | 29,120,873 | -2.03% |
| 2024-08-01 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | qfq | 10,968,500 | 32,372,062 | 0.34% |
| 2024-07-31 | 2.86 | 2.94 | 2.83 | 2.94 | 2.94 | qfq | 12,657,400 | 36,771,874 | 3.52% |
| 2024-07-30 | 2.82 | 2.86 | 2.78 | 2.84 | 2.84 | qfq | 7,214,100 | 20,412,006 | 0.71% |
| 2024-07-29 | 2.84 | 2.84 | 2.79 | 2.82 | 2.82 | qfq | 6,780,000 | 19,075,350 | 0.00% |
| 2024-07-26 | 2.72 | 2.83 | 2.71 | 2.82 | 2.82 | qfq | 11,490,507 | 31,913,446 | 4.44% |
| 2024-07-25 | 2.66 | 2.74 | 2.64 | 2.70 | 2.70 | qfq | 8,468,100 | 22,785,157 | 0.75% |
| 2024-07-24 | 2.72 | 2.73 | 2.67 | 2.68 | 2.68 | qfq | 8,109,705 | 21,869,874 | -1.11% |
| 2024-07-23 | 2.80 | 2.81 | 2.70 | 2.71 | 2.71 | qfq | 7,848,400 | 21,651,202 | -2.52% |
| 2024-07-22 | 2.76 | 2.80 | 2.75 | 2.78 | 2.78 | qfq | 7,557,500 | 20,949,601 | 0.36% |
| 2024-07-19 | 2.77 | 2.80 | 2.73 | 2.77 | 2.77 | qfq | 6,674,300 | 18,479,596 | 0.00% |
| 2024-07-18 | 2.74 | 2.78 | 2.70 | 2.77 | 2.77 | qfq | 7,255,602 | 19,868,899 | 0.00% |
| 2024-07-17 | 2.84 | 2.84 | 2.76 | 2.77 | 2.77 | qfq | 8,292,600 | 23,138,792 | -2.12% |
| 2024-07-16 | 2.83 | 2.86 | 2.79 | 2.83 | 2.83 | qfq | 7,835,405 | 22,169,985 | -0.35% |
| 2024-07-15 | 2.92 | 2.93 | 2.83 | 2.84 | 2.84 | qfq | 7,216,522 | 20,618,859 | -2.74% |
| 2024-07-12 | 2.93 | 2.95 | 2.89 | 2.92 | 2.92 | qfq | 9,792,700 | 28,548,353 | 0.00% |
| 2024-07-11 | 2.88 | 2.93 | 2.86 | 2.92 | 2.92 | qfq | 15,457,827 | 44,815,915 | 3.18% |
| 2024-07-10 | 2.80 | 2.94 | 2.78 | 2.83 | 2.83 | qfq | 14,323,562 | 41,021,011 | 1.43% |
| 2024-07-09 | 2.79 | 2.81 | 2.69 | 2.79 | 2.79 | qfq | 9,915,327 | 27,359,142 | 1.09% |
| 2024-07-08 | 2.87 | 2.88 | 2.75 | 2.76 | 2.76 | qfq | 9,191,300 | 25,665,895 | -4.50% |
| 2024-07-05 | 2.84 | 2.90 | 2.78 | 2.89 | 2.89 | qfq | 8,413,200 | 23,964,642 | 2.85% |
| 2024-07-04 | 2.89 | 2.93 | 2.81 | 2.81 | 2.81 | qfq | 8,294,657 | 23,664,312 | -3.10% |
| 2024-07-03 | 2.91 | 2.97 | 2.90 | 2.90 | 2.90 | qfq | 7,842,200 | 22,989,068 | -0.68% |
| 2024-07-02 | 2.89 | 2.95 | 2.89 | 2.92 | 2.92 | qfq | 6,416,300 | 18,740,147 | 1.39% |
| 2024-07-01 | 2.88 | 2.90 | 2.82 | 2.88 | 2.88 | qfq | 6,514,300 | 18,586,177 | 0.35% |
| 2024-06-28 | 2.84 | 2.94 | 2.83 | 2.87 | 2.87 | qfq | 9,478,200 | 27,452,174 | 0.00% |
| 2024-06-27 | 2.88 | 2.94 | 2.85 | 2.87 | 2.87 | qfq | 8,813,800 | 25,490,714 | -1.37% |
| 2024-06-26 | 2.80 | 2.92 | 2.75 | 2.91 | 2.91 | qfq | 8,343,100 | 23,691,842 | 3.93% |
| 2024-06-25 | 2.75 | 2.84 | 2.75 | 2.80 | 2.80 | qfq | 9,306,826 | 26,097,000 | 1.45% |
| 2024-06-24 | 2.85 | 2.88 | 2.75 | 2.76 | 2.76 | qfq | 12,992,700 | 36,481,526 | -4.50% |
| 2024-06-21 | 2.93 | 2.97 | 2.87 | 2.89 | 2.89 | qfq | 12,523,700 | 36,506,098 | -2.36% |
| 2024-06-20 | 3.10 | 3.11 | 2.94 | 2.96 | 2.96 | qfq | 23,005,900 | 69,034,947 | -5.43% |
| 2024-06-19 | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | qfq | 7,516,600 | 23,649,267 | -0.63% |
| 2024-06-18 | 3.07 | 3.15 | 3.06 | 3.15 | 3.15 | qfq | 11,483,205 | 35,888,492 | 2.27% |
| 2024-06-17 | 3.11 | 3.14 | 3.06 | 3.08 | 3.08 | qfq | 9,550,735 | 29,590,754 | 0.00% |
| 2024-06-14 | 3.09 | 3.10 | 3.02 | 3.08 | 3.08 | qfq | 9,934,700 | 30,562,182 | 0.65% |
| 2024-06-13 | 3.05 | 3.09 | 3.03 | 3.06 | 3.06 | qfq | 11,224,161 | 34,344,264 | 0.99% |
| 2024-06-12 | 2.98 | 3.09 | 2.96 | 3.03 | 3.03 | qfq | 11,387,166 | 34,586,636 | 1.00% |
| 2024-06-11 | 2.97 | 3.02 | 2.90 | 3.00 | 3.00 | qfq | 11,464,580 | 33,899,987 | 1.01% |
| 2024-06-07 | 2.97 | 3.02 | 2.92 | 2.97 | 2.97 | qfq | 13,085,085 | 38,776,145 | 1.37% |
| 2024-06-06 | 3.06 | 3.09 | 2.91 | 2.93 | 2.93 | qfq | 20,270,377 | 60,218,250 | -4.25% |
| 2024-06-05 | 3.08 | 3.13 | 3.05 | 3.06 | 3.06 | qfq | 12,838,410 | 39,593,662 | -2.24% |
| 2024-06-04 | 3.32 | 3.37 | 3.07 | 3.13 | 3.13 | qfq | 20,665,600 | 66,016,059 | -3.69% |
| 2024-06-03 | 3.34 | 3.34 | 3.20 | 3.25 | 3.25 | qfq | 13,508,100 | 44,017,402 | -2.11% |
| 2024-05-31 | 3.22 | 3.33 | 3.21 | 3.32 | 3.32 | qfq | 12,541,800 | 41,117,015 | 3.43% |
| 2024-05-30 | 3.23 | 3.25 | 3.17 | 3.21 | 3.21 | qfq | 8,591,500 | 27,560,829 | -0.31% |
| 2024-05-29 | 3.21 | 3.27 | 3.21 | 3.22 | 3.22 | qfq | 7,202,198 | 23,360,376 | 0.00% |
| 2024-05-28 | 3.25 | 3.28 | 3.19 | 3.22 | 3.22 | qfq | 7,308,400 | 23,631,652 | -0.92% |
| 2024-05-27 | 3.23 | 3.25 | 3.17 | 3.25 | 3.25 | qfq | 9,873,500 | 31,645,924 | 0.93% |
| 2024-05-24 | 3.28 | 3.31 | 3.22 | 3.22 | 3.22 | qfq | 14,165,232 | 46,099,895 | -3.30% |
| 2024-05-23 | 3.37 | 3.43 | 3.33 | 3.33 | 3.33 | qfq | 10,525,500 | 35,521,218 | -1.48% |
| 2024-05-22 | 3.34 | 3.39 | 3.34 | 3.38 | 3.38 | qfq | 6,994,000 | 23,558,171 | 0.60% |
| 2024-05-21 | 3.39 | 3.40 | 3.34 | 3.36 | 3.36 | qfq | 8,311,500 | 27,990,899 | -0.88% |
| 2024-05-20 | 3.42 | 3.45 | 3.37 | 3.39 | 3.39 | qfq | 11,348,932 | 38,692,870 | -0.88% |
| 2024-05-17 | 3.36 | 3.42 | 3.31 | 3.42 | 3.42 | qfq | 11,868,600 | 40,058,028 | 2.70% |
| 2024-05-16 | 3.35 | 3.40 | 3.31 | 3.33 | 3.33 | qfq | 10,701,900 | 35,932,823 | -0.60% |
| 2024-05-15 | 3.38 | 3.40 | 3.35 | 3.35 | 3.35 | qfq | 7,837,200 | 26,419,670 | -1.47% |
| 2024-05-14 | 3.36 | 3.44 | 3.35 | 3.40 | 3.40 | qfq | 9,556,400 | 32,449,244 | 1.19% |
| 2024-05-13 | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | qfq | 11,182,700 | 37,718,423 | -2.89% |
| 2024-05-10 | 3.47 | 3.52 | 3.40 | 3.46 | 3.46 | qfq | 15,447,861 | 53,396,770 | 0.00% |
| 2024-05-09 | 3.40 | 3.47 | 3.39 | 3.46 | 3.46 | qfq | 12,502,200 | 43,157,995 | 1.47% |
| 2024-05-08 | 3.48 | 3.49 | 3.40 | 3.41 | 3.41 | qfq | 12,295,149 | 42,198,888 | -2.01% |
| 2024-05-07 | 3.50 | 3.51 | 3.44 | 3.48 | 3.48 | qfq | 11,801,161 | 41,015,729 | -0.29% |
| 2024-05-06 | 3.50 | 3.54 | 3.46 | 3.49 | 3.49 | qfq | 14,499,100 | 50,575,098 | 0.87% |
| 2024-04-30 | 3.50 | 3.52 | 3.44 | 3.46 | 3.46 | qfq | 14,277,000 | 49,593,144 | -1.14% |
| 2024-04-29 | 3.43 | 3.56 | 3.42 | 3.50 | 3.50 | qfq | 26,963,543 | 94,062,168 | 2.34% |
| 2024-04-26 | 3.30 | 3.45 | 3.30 | 3.42 | 3.42 | qfq | 25,702,380 | 86,972,193 | 2.70% |
| 2024-04-25 | 3.35 | 3.38 | 3.30 | 3.33 | 3.33 | qfq | 14,698,018 | 49,121,647 | -1.48% |
| 2024-04-24 | 3.22 | 3.40 | 3.22 | 3.38 | 3.38 | qfq | 22,935,951 | 76,424,478 | 3.05% |
| 2024-04-23 | 3.16 | 3.48 | 3.15 | 3.28 | 3.28 | qfq | 28,132,689 | 92,957,170 | 3.47% |
| 2024-04-22 | 3.16 | 3.25 | 3.09 | 3.17 | 3.17 | qfq | 13,023,900 | 41,265,107 | -0.94% |
| 2024-04-19 | 3.11 | 3.28 | 3.09 | 3.20 | 3.20 | qfq | 22,401,238 | 71,617,833 | 4.58% |
| 2024-04-18 | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | qfq | 12,380,918 | 38,114,216 | -1.61% |
| 2024-04-17 | 2.89 | 3.11 | 2.89 | 3.11 | 3.11 | qfq | 17,496,061 | 53,188,950 | 9.89% |
| 2024-04-16 | 3.07 | 3.07 | 2.83 | 2.83 | 2.83 | qfq | 20,744,185 | 60,338,119 | -7.82% |
| 2024-04-15 | 3.21 | 3.29 | 3.02 | 3.07 | 3.07 | qfq | 26,621,000 | 82,841,904 | -5.83% |
| 2024-04-12 | 3.37 | 3.40 | 3.24 | 3.26 | 3.26 | qfq | 15,978,829 | 52,908,409 | -3.26% |
| 2024-04-11 | 3.36 | 3.43 | 3.32 | 3.37 | 3.37 | qfq | 11,686,780 | 39,620,963 | -0.59% |
| 2024-04-10 | 3.41 | 3.46 | 3.35 | 3.39 | 3.39 | qfq | 18,361,941 | 62,668,769 | -0.29% |
| 2024-04-09 | 3.33 | 3.42 | 3.32 | 3.40 | 3.40 | qfq | 13,402,174 | 45,308,903 | 1.49% |
| 2024-04-08 | 3.42 | 3.45 | 3.35 | 3.35 | 3.35 | qfq | 18,673,700 | 63,371,956 | -3.74% |
| 2024-04-03 | 3.56 | 3.62 | 3.45 | 3.48 | 3.48 | qfq | 41,065,339 | 143,763,979 | -4.40% |
| 2024-04-02 | 3.43 | 3.88 | 3.36 | 3.64 | 3.64 | qfq | 64,706,079 | 234,449,653 | 5.81% |
| 2024-04-01 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | qfq | 12,282,177 | 41,929,552 | 2.08% |
| 2024-03-29 | 3.33 | 3.37 | 3.28 | 3.37 | 3.37 | qfq | 14,190,918 | 47,296,036 | 1.51% |
| 2024-03-28 | 3.24 | 3.36 | 3.22 | 3.32 | 3.32 | qfq | 17,891,571 | 59,282,662 | 2.47% |
| 2024-03-27 | 3.41 | 3.43 | 3.24 | 3.24 | 3.24 | qfq | 15,646,800 | 51,886,538 | -4.99% |
| 2024-03-26 | 3.43 | 3.46 | 3.33 | 3.41 | 3.41 | qfq | 14,512,958 | 49,202,988 | 0.00% |
| 2024-03-25 | 3.53 | 3.54 | 3.41 | 3.41 | 3.41 | qfq | 17,410,334 | 60,572,378 | -3.67% |
| 2024-03-22 | 3.61 | 3.62 | 3.51 | 3.54 | 3.54 | qfq | 17,330,972 | 61,565,673 | -2.48% |
| 2024-03-21 | 3.57 | 3.65 | 3.56 | 3.63 | 3.63 | qfq | 23,123,175 | 83,310,870 | 1.68% |
| 2024-03-20 | 3.57 | 3.58 | 3.52 | 3.57 | 3.57 | qfq | 15,638,035 | 55,566,771 | 0.56% |
| 2024-03-19 | 3.61 | 3.63 | 3.54 | 3.55 | 3.55 | qfq | 21,706,097 | 77,807,542 | -1.93% |
| 2024-03-18 | 3.59 | 3.64 | 3.55 | 3.62 | 3.62 | qfq | 28,551,698 | 102,596,952 | 0.56% |
| 2024-03-15 | 3.50 | 3.60 | 3.48 | 3.60 | 3.60 | qfq | 25,567,068 | 90,685,579 | 3.45% |
| 2024-03-14 | 3.49 | 3.55 | 3.43 | 3.48 | 3.48 | qfq | 16,574,595 | 57,787,527 | -0.85% |
| 2024-03-13 | 3.53 | 3.56 | 3.48 | 3.51 | 3.51 | qfq | 18,521,926 | 65,009,216 | -1.40% |
| 2024-03-12 | 3.51 | 3.57 | 3.49 | 3.56 | 3.56 | qfq | 21,698,100 | 76,501,815 | 1.14% |
| 2024-03-11 | 3.52 | 3.53 | 3.46 | 3.52 | 3.52 | qfq | 20,811,538 | 72,660,533 | 0.57% |
| 2024-03-08 | 3.41 | 3.50 | 3.35 | 3.50 | 3.50 | qfq | 27,227,221 | 93,501,663 | 1.16% |
| 2024-03-07 | 3.46 | 3.65 | 3.46 | 3.46 | 3.46 | qfq | 42,314,554 | 150,181,599 | 0.87% |
| 2024-03-06 | 3.32 | 3.47 | 3.30 | 3.43 | 3.43 | qfq | 21,679,124 | 74,008,846 | 2.39% |
| 2024-03-05 | 3.39 | 3.42 | 3.34 | 3.35 | 3.35 | qfq | 20,841,223 | 70,347,639 | -2.33% |
| 2024-03-04 | 3.50 | 3.51 | 3.34 | 3.43 | 3.43 | qfq | 31,093,836 | 106,514,635 | -2.83% |
| 2024-03-01 | 3.52 | 3.59 | 3.46 | 3.53 | 3.53 | qfq | 52,735,741 | 185,267,169 | -1.67% |
| 2024-02-29 | 3.36 | 3.79 | 3.36 | 3.59 | 3.59 | qfq | 74,720,443 | 267,968,463 | 12.89% |
| 2024-02-28 | 3.49 | 3.60 | 3.17 | 3.18 | 3.18 | qfq | 48,216,442 | 163,599,423 | -7.83% |
| 2024-02-27 | 3.36 | 3.46 | 3.32 | 3.45 | 3.45 | qfq | 39,765,097 | 135,386,356 | 0.00% |
| 2024-02-26 | 3.48 | 3.80 | 3.33 | 3.45 | 3.45 | qfq | 66,985,634 | 234,081,154 | 7.81% |
| 2024-02-23 | 3.05 | 3.20 | 3.03 | 3.20 | 3.20 | qfq | 22,671,456 | 70,629,097 | 4.58% |
| 2024-02-22 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | qfq | 18,362,384 | 55,464,424 | 3.38% |
| 2024-02-21 | 2.86 | 3.03 | 2.85 | 2.96 | 2.96 | qfq | 19,572,985 | 58,381,917 | 2.07% |
| 2024-02-20 | 2.86 | 2.93 | 2.80 | 2.90 | 2.90 | qfq | 13,128,884 | 37,923,358 | 0.69% |
| 2024-02-19 | 2.78 | 2.93 | 2.77 | 2.88 | 2.88 | qfq | 20,640,699 | 59,137,601 | 4.35% |
| 2024-02-08 | 2.54 | 2.78 | 2.54 | 2.76 | 2.76 | qfq | 20,534,666 | 54,625,461 | 10.40% |
| 2024-02-07 | 2.57 | 2.66 | 2.45 | 2.50 | 2.50 | qfq | 18,882,168 | 48,505,119 | -3.85% |
| 2024-02-06 | 2.37 | 2.63 | 2.27 | 2.60 | 2.60 | qfq | 25,061,732 | 60,853,924 | 7.44% |
| 2024-02-05 | 2.69 | 2.70 | 2.39 | 2.42 | 2.42 | qfq | 24,893,713 | 62,693,798 | -10.70% |
| 2024-02-02 | 2.89 | 2.97 | 2.52 | 2.71 | 2.71 | qfq | 20,941,622 | 57,916,922 | -6.23% |
| 2024-02-01 | 2.88 | 2.97 | 2.85 | 2.89 | 2.89 | qfq | 14,106,051 | 40,945,637 | -0.69% |
| 2024-01-31 | 3.10 | 3.13 | 2.90 | 2.91 | 2.91 | qfq | 20,641,751 | 61,502,953 | -6.43% |
| 2024-01-30 | 3.19 | 3.24 | 3.10 | 3.11 | 3.11 | qfq | 10,101,300 | 31,997,095 | -2.81% |
| 2024-01-29 | 3.37 | 3.38 | 3.19 | 3.20 | 3.20 | qfq | 13,302,581 | 43,333,596 | -4.76% |
| 2024-01-26 | 3.36 | 3.41 | 3.34 | 3.36 | 3.36 | qfq | 13,913,628 | 47,009,198 | -0.88% |
| 2024-01-25 | 3.29 | 3.39 | 3.28 | 3.39 | 3.39 | qfq | 16,914,096 | 56,659,357 | 2.42% |
| 2024-01-24 | 3.29 | 3.33 | 3.13 | 3.31 | 3.31 | qfq | 19,853,835 | 64,463,295 | 0.61% |
| 2024-01-23 | 3.28 | 3.33 | 3.21 | 3.29 | 3.29 | qfq | 16,213,750 | 52,946,848 | -0.60% |
| 2024-01-22 | 3.48 | 3.52 | 3.30 | 3.31 | 3.31 | qfq | 24,018,210 | 81,927,774 | -6.76% |
| 2024-01-19 | 3.48 | 3.63 | 3.41 | 3.55 | 3.55 | qfq | 30,945,210 | 108,966,418 | 0.85% |
| 2024-01-18 | 3.43 | 3.56 | 3.31 | 3.52 | 3.52 | qfq | 26,373,094 | 90,629,855 | 2.03% |
| 2024-01-17 | 3.54 | 3.55 | 3.45 | 3.45 | 3.45 | qfq | 16,574,790 | 57,703,393 | -3.09% |
| 2024-01-16 | 3.61 | 3.63 | 3.50 | 3.56 | 3.56 | qfq | 27,451,091 | 97,613,455 | -2.20% |
| 2024-01-15 | 3.70 | 3.73 | 3.61 | 3.64 | 3.64 | qfq | 37,287,386 | 136,378,326 | -3.45% |
| 2024-01-12 | 3.62 | 4.01 | 3.61 | 3.77 | 3.77 | qfq | 55,558,243 | 213,545,769 | 3.57% |
| 2024-01-11 | 3.59 | 3.65 | 3.57 | 3.64 | 3.64 | qfq | 17,094,218 | 61,692,361 | 1.39% |
| 2024-01-10 | 3.64 | 3.66 | 3.57 | 3.59 | 3.59 | qfq | 14,353,968 | 51,938,842 | -1.37% |
| 2024-01-09 | 3.60 | 3.72 | 3.60 | 3.64 | 3.64 | qfq | 16,799,300 | 61,531,027 | 1.39% |
| 2024-01-08 | 3.67 | 3.69 | 3.57 | 3.59 | 3.59 | qfq | 14,631,100 | 52,916,007 | -2.45% |
| 2024-01-05 | 3.77 | 3.80 | 3.65 | 3.68 | 3.68 | qfq | 14,774,200 | 54,858,507 | -2.39% |
| 2024-01-04 | 3.79 | 3.80 | 3.75 | 3.77 | 3.77 | qfq | 8,851,405 | 33,374,453 | -0.79% |
| 2024-01-03 | 3.84 | 3.85 | 3.77 | 3.80 | 3.80 | qfq | 10,738,478 | 40,810,892 | -0.78% |
| 2024-01-02 | 3.85 | 3.89 | 3.83 | 3.83 | 3.83 | qfq | 10,268,601 | 39,619,652 | 0.26% |
| 2023-12-29 | 3.75 | 3.84 | 3.75 | 3.82 | 3.82 | qfq | 11,178,242 | 42,636,087 | 1.33% |
| 2023-12-28 | 3.68 | 3.79 | 3.64 | 3.77 | 3.77 | qfq | 14,664,490 | 54,852,695 | 2.45% |
| 2023-12-27 | 3.71 | 3.73 | 3.67 | 3.68 | 3.68 | qfq | 11,934,476 | 44,029,868 | -0.54% |
| 2023-12-26 | 3.79 | 3.79 | 3.68 | 3.70 | 3.70 | qfq | 13,424,310 | 49,907,070 | -2.37% |
| 2023-12-25 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | qfq | 7,077,497 | 26,766,047 | 0.00% |
| 2023-12-22 | 3.88 | 3.88 | 3.78 | 3.79 | 3.79 | qfq | 13,816,500 | 52,851,627 | -2.07% |
| 2023-12-21 | 3.83 | 3.89 | 3.73 | 3.87 | 3.87 | qfq | 16,054,200 | 61,189,814 | 1.04% |
| 2023-12-20 | 3.87 | 3.93 | 3.81 | 3.83 | 3.83 | qfq | 10,470,800 | 40,524,505 | -1.03% |
| 2023-12-19 | 3.85 | 3.89 | 3.79 | 3.87 | 3.87 | qfq | 9,949,953 | 38,265,228 | 0.52% |
| 2023-12-18 | 3.90 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 14,586,528 | 56,459,973 | -1.79% |
| 2023-12-15 | 3.98 | 4.02 | 3.92 | 3.92 | 3.92 | qfq | 13,771,400 | 54,428,596 | -1.51% |
| 2023-12-14 | 4.07 | 4.07 | 3.97 | 3.98 | 3.98 | qfq | 16,259,228 | 65,288,187 | -0.75% |
| 2023-12-13 | 3.93 | 4.06 | 3.91 | 4.01 | 4.01 | qfq | 28,779,973 | 115,237,644 | 2.04% |
| 2023-12-12 | 3.91 | 3.94 | 3.90 | 3.93 | 3.93 | qfq | 11,245,486 | 44,085,145 | 0.00% |
| 2023-12-11 | 3.87 | 3.95 | 3.82 | 3.93 | 3.93 | qfq | 14,217,900 | 55,463,387 | 1.55% |
| 2023-12-08 | 3.95 | 3.97 | 3.86 | 3.87 | 3.87 | qfq | 18,543,100 | 72,492,683 | -2.03% |
| 2023-12-07 | 3.97 | 3.99 | 3.93 | 3.95 | 3.95 | qfq | 14,084,365 | 55,628,589 | -0.25% |
| 2023-12-06 | 3.94 | 4.02 | 3.92 | 3.96 | 3.96 | qfq | 16,989,400 | 67,507,274 | 1.02% |
| 2023-12-05 | 4.03 | 4.04 | 3.92 | 3.92 | 3.92 | qfq | 20,178,584 | 80,166,232 | -2.73% |
| 2023-12-04 | 4.02 | 4.07 | 4.00 | 4.03 | 4.03 | qfq | 18,417,500 | 74,338,574 | 0.25% |
| 2023-12-01 | 4.04 | 4.05 | 3.91 | 4.02 | 4.02 | qfq | 22,277,600 | 88,770,159 | -0.99% |
| 2023-11-30 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | qfq | 32,441,558 | 131,265,369 | 1.25% |
| 2023-11-29 | 3.99 | 4.08 | 3.98 | 4.01 | 4.01 | qfq | 15,781,800 | 63,507,184 | -0.25% |
| 2023-11-28 | 3.98 | 4.05 | 3.95 | 4.02 | 4.02 | qfq | 14,644,079 | 58,749,519 | 1.26% |
| 2023-11-27 | 3.93 | 4.00 | 3.92 | 3.97 | 3.97 | qfq | 16,582,300 | 65,827,023 | 0.51% |
| 2023-11-24 | 4.02 | 4.03 | 3.94 | 3.95 | 3.95 | qfq | 18,965,600 | 75,464,442 | -1.74% |
| 2023-11-23 | 4.00 | 4.04 | 3.96 | 4.02 | 4.02 | qfq | 15,820,400 | 63,410,125 | 0.25% |
| 2023-11-22 | 4.02 | 4.09 | 4.00 | 4.01 | 4.01 | qfq | 22,029,519 | 89,006,511 | -0.99% |
| 2023-11-21 | 4.12 | 4.12 | 4.04 | 4.05 | 4.05 | qfq | 29,125,321 | 118,679,162 | -1.94% |
| 2023-11-20 | 4.03 | 4.17 | 4.03 | 4.13 | 4.13 | qfq | 32,031,427 | 131,866,496 | 1.98% |
| 2023-11-17 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | qfq | 13,593,932 | 54,678,839 | 0.75% |
| 2023-11-16 | 4.05 | 4.06 | 4.01 | 4.02 | 4.02 | qfq | 19,787,951 | 79,759,934 | -1.23% |
| 2023-11-15 | 4.00 | 4.12 | 3.99 | 4.07 | 4.07 | qfq | 37,033,770 | 150,629,199 | 2.52% |
| 2023-11-14 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | qfq | 16,225,700 | 64,311,992 | 0.25% |
| 2023-11-13 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | qfq | 15,078,398 | 59,418,988 | 1.80% |
| 2023-11-10 | 3.89 | 3.90 | 3.83 | 3.89 | 3.89 | qfq | 12,985,134 | 50,359,873 | -0.26% |
| 2023-11-09 | 3.95 | 3.96 | 3.88 | 3.90 | 3.90 | qfq | 19,532,327 | 76,439,817 | -1.52% |
| 2023-11-08 | 3.96 | 3.98 | 3.93 | 3.96 | 3.96 | qfq | 18,431,827 | 72,851,146 | 0.25% |
| 2023-11-07 | 3.96 | 3.97 | 3.93 | 3.95 | 3.95 | qfq | 23,691,244 | 93,528,746 | -0.50% |
| 2023-11-06 | 3.92 | 3.98 | 3.89 | 3.97 | 3.97 | qfq | 33,188,214 | 130,819,807 | 1.53% |
| 2023-11-03 | 3.82 | 3.99 | 3.82 | 3.91 | 3.91 | qfq | 46,866,934 | 182,787,096 | 4.55% |
| 2023-11-02 | 3.80 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 12,164,050 | 45,895,456 | -1.58% |
| 2023-11-01 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | qfq | 7,956,700 | 30,250,245 | 0.53% |
| 2023-10-31 | 3.80 | 3.84 | 3.76 | 3.78 | 3.78 | qfq | 10,741,021 | 40,706,121 | -0.79% |
| 2023-10-30 | 3.77 | 3.82 | 3.75 | 3.81 | 3.81 | qfq | 12,237,104 | 46,477,667 | 0.79% |
| 2023-10-27 | 3.74 | 3.80 | 3.71 | 3.78 | 3.78 | qfq | 12,411,317 | 46,636,672 | 0.53% |
| 2023-10-26 | 3.75 | 3.77 | 3.62 | 3.76 | 3.76 | qfq | 23,941,447 | 87,927,143 | -1.05% |
| 2023-10-25 | 3.69 | 3.82 | 3.69 | 3.80 | 3.80 | qfq | 11,990,178 | 45,333,932 | 2.43% |
| 2023-10-24 | 3.68 | 3.72 | 3.64 | 3.71 | 3.71 | qfq | 9,693,253 | 35,799,842 | 1.92% |
| 2023-10-23 | 3.75 | 3.77 | 3.62 | 3.64 | 3.64 | qfq | 12,082,897 | 44,388,041 | -2.93% |
| 2023-10-20 | 3.78 | 3.83 | 3.74 | 3.75 | 3.75 | qfq | 10,724,900 | 40,473,360 | 0.00% |
| 2023-10-19 | 3.78 | 3.87 | 3.74 | 3.75 | 3.75 | qfq | 10,367,200 | 39,405,561 | -0.53% |
| 2023-10-18 | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | qfq | 7,872,672 | 29,800,193 | -2.33% |
| 2023-10-17 | 3.91 | 3.91 | 3.82 | 3.86 | 3.86 | qfq | 7,918,204 | 30,493,758 | -0.77% |
| 2023-10-16 | 3.95 | 3.96 | 3.86 | 3.89 | 3.89 | qfq | 11,003,108 | 42,886,067 | -1.52% |
| 2023-10-13 | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | qfq | 10,249,600 | 40,414,187 | -0.25% |
| 2023-10-12 | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | qfq | 10,091,178 | 39,873,661 | 0.00% |
| 2023-10-11 | 3.96 | 3.99 | 3.93 | 3.96 | 3.96 | qfq | 12,766,284 | 50,456,883 | -0.25% |
| 2023-10-10 | 3.94 | 3.99 | 3.93 | 3.97 | 3.97 | qfq | 13,561,521 | 53,738,358 | 1.28% |
| 2023-10-09 | 3.92 | 3.95 | 3.87 | 3.92 | 3.92 | qfq | 11,901,784 | 46,600,324 | -0.51% |
| 2023-09-28 | 3.95 | 3.96 | 3.92 | 3.94 | 3.94 | qfq | 14,096,031 | 55,501,195 | 0.25% |
| 2023-09-27 | 3.93 | 3.97 | 3.89 | 3.93 | 3.93 | qfq | 18,977,432 | 74,718,733 | 0.00% |
| 2023-09-26 | 3.83 | 3.96 | 3.83 | 3.93 | 3.93 | qfq | 22,560,586 | 88,272,981 | 1.81% |
| 2023-09-25 | 3.82 | 3.88 | 3.81 | 3.86 | 3.86 | qfq | 14,403,608 | 55,435,605 | 1.05% |
| 2023-09-22 | 3.72 | 3.84 | 3.70 | 3.82 | 3.82 | qfq | 12,652,981 | 47,943,572 | 2.41% |
| 2023-09-21 | 3.72 | 3.76 | 3.68 | 3.73 | 3.73 | qfq | 7,392,230 | 27,541,622 | 0.00% |
| 2023-09-20 | 3.74 | 3.76 | 3.71 | 3.73 | 3.73 | qfq | 7,787,888 | 29,079,478 | -0.27% |
| 2023-09-19 | 3.79 | 3.81 | 3.72 | 3.74 | 3.74 | qfq | 9,834,199 | 36,856,999 | -1.58% |
| 2023-09-18 | 3.73 | 3.85 | 3.71 | 3.80 | 3.80 | qfq | 12,371,807 | 46,985,288 | 1.33% |
| 2023-09-15 | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 8,994,500 | 33,709,222 | 0.00% |
| 2023-09-14 | 3.81 | 3.81 | 3.73 | 3.75 | 3.75 | qfq | 10,832,324 | 40,776,261 | -1.32% |
| 2023-09-13 | 3.86 | 3.86 | 3.76 | 3.80 | 3.80 | qfq | 13,645,800 | 51,839,701 | -1.55% |
| 2023-09-12 | 3.86 | 3.89 | 3.83 | 3.86 | 3.86 | qfq | 9,570,673 | 36,944,949 | -0.26% |
| 2023-09-11 | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | qfq | 12,659,100 | 48,633,443 | 0.52% |
| 2023-09-08 | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | qfq | 9,419,301 | 36,259,799 | 0.26% |
| 2023-09-07 | 3.92 | 3.93 | 3.82 | 3.84 | 3.84 | qfq | 15,359,929 | 59,242,324 | -2.54% |
| 2023-09-06 | 3.88 | 3.95 | 3.88 | 3.94 | 3.94 | qfq | 13,979,431 | 54,785,197 | 1.03% |
| 2023-09-05 | 3.99 | 3.99 | 3.88 | 3.90 | 3.90 | qfq | 10,106,706 | 39,657,530 | -1.52% |
| 2023-09-04 | 3.90 | 3.97 | 3.88 | 3.96 | 3.96 | qfq | 11,930,602 | 46,829,868 | 2.33% |
| 2023-09-01 | 3.91 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 10,659,940 | 41,327,646 | -1.28% |
| 2023-08-31 | 3.93 | 4.03 | 3.91 | 3.92 | 3.92 | qfq | 16,969,200 | 67,030,299 | -0.51% |
| 2023-08-30 | 3.88 | 4.01 | 3.88 | 3.94 | 3.94 | qfq | 20,135,925 | 79,690,571 | 0.77% |
| 2023-08-29 | 3.72 | 3.91 | 3.68 | 3.91 | 3.91 | qfq | 22,302,868 | 86,185,506 | 5.11% |
| 2023-08-28 | 3.96 | 3.96 | 3.68 | 3.72 | 3.72 | qfq | 21,521,058 | 82,101,612 | 1.36% |
| 2023-08-25 | 3.80 | 3.80 | 3.66 | 3.67 | 3.67 | qfq | 14,693,393 | 54,613,654 | -3.42% |
| 2023-08-24 | 3.81 | 3.84 | 3.76 | 3.80 | 3.80 | qfq | 8,380,954 | 31,879,735 | 0.26% |
| 2023-08-23 | 3.89 | 3.92 | 3.78 | 3.79 | 3.79 | qfq | 14,024,110 | 53,746,589 | -3.32% |
| 2023-08-22 | 3.91 | 3.95 | 3.83 | 3.92 | 3.92 | qfq | 13,657,945 | 53,111,772 | 0.26% |
| 2023-08-21 | 3.94 | 3.99 | 3.90 | 3.91 | 3.91 | qfq | 8,410,093 | 33,201,825 | -1.26% |
| 2023-08-18 | 4.05 | 4.08 | 3.95 | 3.96 | 3.96 | qfq | 11,377,036 | 45,608,865 | -2.22% |
| 2023-08-17 | 3.92 | 4.08 | 3.88 | 4.05 | 4.05 | qfq | 18,733,376 | 75,387,085 | 3.05% |
| 2023-08-16 | 3.92 | 3.98 | 3.92 | 3.93 | 3.93 | qfq | 7,627,190 | 30,101,037 | -0.51% |
| 2023-08-15 | 4.02 | 4.04 | 3.91 | 3.95 | 3.95 | qfq | 10,881,616 | 43,177,368 | -1.99% |
| 2023-08-14 | 4.00 | 4.03 | 3.98 | 4.03 | 4.03 | qfq | 8,950,947 | 35,802,709 | 0.25% |
| 2023-08-11 | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | qfq | 9,445,555 | 38,205,204 | -0.74% |
| 2023-08-10 | 4.06 | 4.10 | 4.05 | 4.05 | 4.05 | qfq | 7,687,643 | 31,276,276 | 0.00% |
| 2023-08-09 | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | qfq | 7,867,941 | 31,883,481 | -0.49% |
| 2023-08-08 | 4.12 | 4.13 | 4.06 | 4.07 | 4.07 | qfq | 11,965,728 | 48,793,776 | -1.21% |
| 2023-08-07 | 4.17 | 4.17 | 4.10 | 4.12 | 4.12 | qfq | 13,232,724 | 54,636,185 | -0.72% |
| 2023-08-04 | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | qfq | 18,496,246 | 76,734,590 | 0.97% |
| 2023-08-03 | 4.16 | 4.16 | 4.10 | 4.11 | 4.11 | qfq | 12,987,631 | 53,527,127 | -1.20% |
| 2023-08-02 | 4.12 | 4.16 | 4.09 | 4.16 | 4.16 | qfq | 15,662,800 | 64,659,881 | 0.73% |
| 2023-08-01 | 4.16 | 4.18 | 4.10 | 4.13 | 4.13 | qfq | 17,866,125 | 73,751,778 | -1.20% |
| 2023-07-31 | 4.15 | 4.20 | 4.14 | 4.18 | 4.18 | qfq | 18,831,168 | 78,428,727 | 0.24% |
| 2023-07-28 | 4.08 | 4.18 | 4.05 | 4.17 | 4.17 | qfq | 23,971,175 | 98,771,264 | 1.71% |
| 2023-07-27 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | qfq | 12,602,902 | 51,447,310 | 1.23% |
| 2023-07-26 | 4.12 | 4.13 | 4.03 | 4.05 | 4.05 | qfq | 17,658,735 | 71,829,359 | -1.94% |
| 2023-07-25 | 4.10 | 4.14 | 4.07 | 4.13 | 4.13 | qfq | 15,004,375 | 61,641,494 | 1.72% |
| 2023-07-24 | 4.02 | 4.09 | 4.00 | 4.06 | 4.06 | qfq | 13,198,091 | 53,469,836 | 0.25% |
| 2023-07-21 | 4.13 | 4.14 | 4.05 | 4.05 | 4.05 | qfq | 21,954,965 | 89,755,228 | -2.17% |
| 2023-07-20 | 4.18 | 4.26 | 4.13 | 4.14 | 4.14 | qfq | 24,813,691 | 104,071,482 | -0.72% |
| 2023-07-19 | 4.16 | 4.19 | 4.13 | 4.17 | 4.17 | qfq | 17,585,491 | 73,183,908 | 0.24% |
| 2023-07-18 | 4.22 | 4.24 | 4.15 | 4.16 | 4.16 | qfq | 21,249,344 | 89,024,029 | -1.89% |