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
华鹏飞300350.SZ
最近收盘价3.952026-07-17
最近交易日2026-07-17
成交量（股）16,992,400
成交额（元）68,587,472
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.12 | 4.21 | 3.83 | 3.95 | 3.95 | qfq | 16,992,400 | 68,587,472 | -4.59% |
| 2026-07-16 | 4.01 | 4.17 | 4.00 | 4.14 | 4.14 | qfq | 14,562,300 | 59,900,829 | 2.48% |
| 2026-07-15 | 3.99 | 4.08 | 3.95 | 4.04 | 4.04 | qfq | 20,460,500 | 82,716,514 | 1.25% |
| 2026-07-14 | 3.88 | 4.02 | 3.83 | 3.99 | 3.99 | qfq | 16,284,900 | 64,075,426 | 3.37% |
| 2026-07-13 | 4.02 | 4.08 | 3.85 | 3.86 | 3.86 | qfq | 19,988,400 | 78,203,115 | -4.22% |
| 2026-07-10 | 3.91 | 4.12 | 3.85 | 4.03 | 4.03 | qfq | 22,336,200 | 90,227,228 | 3.07% |
| 2026-07-09 | 3.91 | 4.00 | 3.81 | 3.91 | 3.91 | qfq | 15,669,200 | 60,875,019 | 0.00% |
| 2026-07-08 | 3.95 | 3.95 | 3.84 | 3.91 | 3.91 | qfq | 11,439,740 | 44,683,292 | -0.51% |
| 2026-07-07 | 4.03 | 4.04 | 3.90 | 3.93 | 3.93 | qfq | 10,903,200 | 43,016,692 | -2.24% |
| 2026-07-06 | 4.09 | 4.19 | 4.02 | 4.02 | 4.02 | qfq | 12,452,300 | 50,982,234 | -1.95% |
| 2026-07-03 | 4.10 | 4.14 | 4.00 | 4.10 | 4.10 | qfq | 15,009,947 | 61,169,791 | 0.74% |
| 2026-07-02 | 4.08 | 4.19 | 4.04 | 4.07 | 4.07 | qfq | 16,388,400 | 67,421,707 | 0.00% |
| 2026-07-01 | 3.99 | 4.15 | 3.95 | 4.07 | 4.07 | qfq | 20,581,420 | 83,780,672 | 2.52% |
| 2026-06-30 | 3.92 | 4.01 | 3.86 | 3.97 | 3.97 | qfq | 13,399,820 | 52,963,372 | 1.28% |
| 2026-06-29 | 3.95 | 4.00 | 3.80 | 3.92 | 3.92 | qfq | 14,560,740 | 56,698,511 | -1.51% |
| 2026-06-26 | 4.02 | 4.07 | 3.90 | 3.98 | 3.98 | qfq | 16,245,820 | 64,779,870 | -2.21% |
| 2026-06-25 | 4.07 | 4.09 | 3.96 | 4.07 | 4.07 | qfq | 15,690,924 | 63,045,837 | -0.25% |
| 2026-06-24 | 4.25 | 4.26 | 4.05 | 4.08 | 4.08 | qfq | 15,264,280 | 62,745,927 | -4.00% |
| 2026-06-23 | 4.18 | 4.33 | 4.16 | 4.25 | 4.25 | qfq | 15,001,440 | 64,199,900 | 1.19% |
| 2026-06-22 | 4.15 | 4.22 | 3.98 | 4.20 | 4.20 | qfq | 18,014,293 | 73,589,028 | 0.72% |
| 2026-06-18 | 4.20 | 4.23 | 4.10 | 4.17 | 4.17 | qfq | 12,128,720 | 50,547,659 | -1.65% |
| 2026-06-17 | 4.38 | 4.40 | 4.21 | 4.24 | 4.24 | qfq | 14,015,300 | 59,703,571 | -3.42% |
| 2026-06-16 | 4.32 | 4.39 | 4.20 | 4.39 | 4.39 | qfq | 17,519,382 | 75,075,838 | 0.92% |
| 2026-06-15 | 4.35 | 4.53 | 4.28 | 4.35 | 4.35 | qfq | 16,376,700 | 71,643,427 | 1.16% |
| 2026-06-12 | 4.26 | 4.33 | 4.15 | 4.30 | 4.30 | qfq | 12,636,933 | 53,974,546 | 1.90% |
| 2026-06-11 | 4.25 | 4.29 | 4.15 | 4.22 | 4.22 | qfq | 14,788,800 | 62,321,696 | -0.94% |
| 2026-06-10 | 4.35 | 4.38 | 4.18 | 4.26 | 4.26 | qfq | 17,880,000 | 76,196,215 | -2.29% |
| 2026-06-09 | 4.43 | 4.44 | 4.33 | 4.36 | 4.36 | qfq | 15,528,580 | 67,991,467 | -0.68% |
| 2026-06-08 | 4.42 | 4.56 | 4.32 | 4.39 | 4.39 | qfq | 14,789,180 | 65,547,929 | -3.30% |
| 2026-06-05 | 4.42 | 4.61 | 4.39 | 4.54 | 4.54 | qfq | 15,467,400 | 69,692,396 | 2.71% |
| 2026-06-04 | 4.54 | 4.58 | 4.39 | 4.42 | 4.42 | qfq | 13,228,500 | 58,822,124 | -3.49% |
| 2026-06-03 | 4.64 | 4.65 | 4.52 | 4.58 | 4.58 | qfq | 10,650,296 | 48,681,118 | -1.51% |
| 2026-06-02 | 4.78 | 4.78 | 4.59 | 4.65 | 4.65 | qfq | 13,264,357 | 61,692,382 | -1.90% |
| 2026-06-01 | 4.55 | 4.81 | 4.52 | 4.74 | 4.74 | qfq | 15,546,823 | 73,465,265 | 3.95% |
| 2026-05-29 | 4.68 | 4.71 | 4.53 | 4.56 | 4.56 | qfq | 12,500,803 | 57,682,206 | -2.36% |
| 2026-05-28 | 4.63 | 4.73 | 4.53 | 4.67 | 4.67 | qfq | 13,588,100 | 63,006,199 | 1.08% |
| 2026-05-27 | 4.75 | 4.79 | 4.58 | 4.62 | 4.62 | qfq | 14,057,280 | 65,314,356 | -2.53% |
| 2026-05-26 | 4.85 | 4.88 | 4.70 | 4.74 | 4.74 | qfq | 14,263,500 | 68,076,509 | -2.67% |
| 2026-05-25 | 5.00 | 5.10 | 4.81 | 4.87 | 4.87 | qfq | 17,831,702 | 87,492,313 | -2.99% |
| 2026-05-22 | 5.12 | 5.30 | 4.96 | 5.02 | 5.02 | qfq | 24,079,100 | 121,245,711 | 1.41% |
| 2026-05-21 | 5.11 | 5.22 | 4.94 | 4.95 | 4.95 | qfq | 18,001,780 | 91,551,743 | -3.13% |
| 2026-05-20 | 5.30 | 5.30 | 5.09 | 5.11 | 5.11 | qfq | 16,033,240 | 82,274,685 | -3.77% |
| 2026-05-19 | 5.28 | 5.37 | 5.21 | 5.31 | 5.31 | qfq | 12,184,173 | 64,466,307 | 0.76% |
| 2026-05-18 | 5.25 | 5.28 | 5.15 | 5.27 | 5.27 | qfq | 12,398,040 | 64,634,215 | 0.96% |
| 2026-05-15 | 5.27 | 5.35 | 5.20 | 5.22 | 5.22 | qfq | 14,259,740 | 75,356,428 | -0.76% |
| 2026-05-14 | 5.45 | 5.49 | 5.24 | 5.26 | 5.26 | qfq | 18,388,808 | 97,666,803 | -3.31% |
| 2026-05-13 | 5.30 | 5.51 | 5.27 | 5.44 | 5.44 | qfq | 19,599,920 | 105,285,999 | 2.84% |
| 2026-05-12 | 5.43 | 5.43 | 5.27 | 5.29 | 5.29 | qfq | 13,499,795 | 72,057,273 | -2.58% |
| 2026-05-11 | 5.45 | 5.47 | 5.35 | 5.43 | 5.43 | qfq | 14,747,300 | 79,634,598 | -0.18% |
| 2026-05-08 | 5.45 | 5.48 | 5.39 | 5.44 | 5.44 | qfq | 12,191,060 | 66,289,330 | 0.37% |
| 2026-05-07 | 5.36 | 5.48 | 5.35 | 5.42 | 5.42 | qfq | 14,817,740 | 80,492,287 | 0.93% |
| 2026-05-06 | 5.35 | 5.41 | 5.32 | 5.37 | 5.37 | qfq | 14,475,600 | 77,811,456 | 0.37% |
| 2026-04-30 | 5.34 | 5.39 | 5.29 | 5.35 | 5.35 | qfq | 10,277,000 | 54,913,760 | 0.19% |
| 2026-04-29 | 5.25 | 5.39 | 5.23 | 5.34 | 5.34 | qfq | 13,639,560 | 72,916,092 | 1.71% |
| 2026-04-28 | 5.29 | 5.37 | 5.18 | 5.25 | 5.25 | qfq | 14,327,200 | 75,396,397 | -1.50% |
| 2026-04-27 | 5.17 | 5.34 | 5.12 | 5.33 | 5.33 | qfq | 16,711,290 | 87,772,915 | 3.29% |
| 2026-04-24 | 5.10 | 5.22 | 5.08 | 5.16 | 5.16 | qfq | 13,736,160 | 70,691,348 | 1.18% |
| 2026-04-23 | 5.19 | 5.21 | 5.07 | 5.10 | 5.10 | qfq | 13,544,000 | 69,195,461 | -1.92% |
| 2026-04-22 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | qfq | 12,333,720 | 63,982,973 | -0.95% |
| 2026-04-21 | 5.24 | 5.26 | 5.18 | 5.25 | 5.25 | qfq | 11,892,660 | 62,045,228 | 0.38% |
| 2026-04-20 | 5.20 | 5.24 | 5.15 | 5.23 | 5.23 | qfq | 12,521,800 | 65,044,526 | 0.38% |
| 2026-04-17 | 5.33 | 5.33 | 5.17 | 5.21 | 5.21 | qfq | 15,909,900 | 83,098,565 | -2.80% |
| 2026-04-16 | 5.27 | 5.36 | 5.22 | 5.36 | 5.36 | qfq | 15,652,440 | 82,783,799 | 1.90% |
| 2026-04-15 | 5.42 | 5.48 | 5.25 | 5.26 | 5.26 | qfq | 13,012,584 | 69,500,172 | -2.41% |
| 2026-04-14 | 5.38 | 5.41 | 5.32 | 5.39 | 5.39 | qfq | 13,048,460 | 69,815,594 | 0.56% |
| 2026-04-13 | 5.37 | 5.42 | 5.32 | 5.36 | 5.36 | qfq | 10,169,300 | 54,495,389 | -0.74% |
| 2026-04-10 | 5.39 | 5.51 | 5.39 | 5.40 | 5.40 | qfq | 11,552,900 | 62,875,898 | 1.12% |
| 2026-04-09 | 5.43 | 5.45 | 5.28 | 5.34 | 5.34 | qfq | 13,829,940 | 73,913,604 | -2.38% |
| 2026-04-08 | 5.35 | 5.49 | 5.33 | 5.47 | 5.47 | qfq | 13,691,500 | 74,069,912 | 3.99% |
| 2026-04-07 | 5.10 | 5.30 | 5.05 | 5.26 | 5.26 | qfq | 15,307,040 | 79,846,820 | 3.95% |
| 2026-04-03 | 5.28 | 5.28 | 5.05 | 5.06 | 5.06 | qfq | 16,021,527 | 81,625,336 | -3.44% |
| 2026-04-02 | 5.37 | 5.43 | 5.21 | 5.24 | 5.24 | qfq | 15,045,200 | 79,753,228 | -2.96% |
| 2026-04-01 | 5.46 | 5.48 | 5.36 | 5.40 | 5.40 | qfq | 12,969,680 | 70,061,044 | 0.56% |
| 2026-03-31 | 5.49 | 5.56 | 5.37 | 5.37 | 5.37 | qfq | 11,603,600 | 63,347,064 | -2.19% |
| 2026-03-30 | 5.44 | 5.50 | 5.37 | 5.49 | 5.49 | qfq | 10,095,200 | 54,869,193 | -0.36% |
| 2026-03-27 | 5.40 | 5.52 | 5.36 | 5.51 | 5.51 | qfq | 11,870,472 | 64,923,832 | 1.47% |
| 2026-03-26 | 5.59 | 5.68 | 5.42 | 5.43 | 5.43 | qfq | 15,490,434 | 85,451,123 | -3.21% |
| 2026-03-25 | 5.57 | 5.64 | 5.52 | 5.61 | 5.61 | qfq | 15,320,920 | 85,714,963 | 0.90% |
| 2026-03-24 | 5.46 | 5.56 | 5.33 | 5.56 | 5.56 | qfq | 17,306,422 | 94,471,882 | 3.93% |
| 2026-03-23 | 5.61 | 5.62 | 5.29 | 5.35 | 5.35 | qfq | 22,665,904 | 123,588,339 | -6.79% |
| 2026-03-20 | 6.18 | 6.20 | 5.73 | 5.74 | 5.74 | qfq | 32,116,260 | 188,917,859 | -6.82% |
| 2026-03-19 | 6.40 | 6.40 | 6.14 | 6.16 | 6.16 | qfq | 26,371,140 | 164,180,400 | -5.08% |
| 2026-03-18 | 6.52 | 6.54 | 6.35 | 6.49 | 6.49 | qfq | 17,713,660 | 113,946,035 | 0.00% |
| 2026-03-17 | 6.65 | 6.66 | 6.47 | 6.49 | 6.49 | qfq | 25,809,700 | 169,396,621 | -2.99% |
| 2026-03-16 | 6.48 | 6.70 | 6.47 | 6.69 | 6.69 | qfq | 38,399,360 | 254,547,304 | 2.45% |
| 2026-03-13 | 6.47 | 6.58 | 6.38 | 6.53 | 6.53 | qfq | 27,683,900 | 179,799,495 | 1.56% |
| 2026-03-12 | 6.49 | 6.62 | 6.42 | 6.43 | 6.43 | qfq | 23,315,620 | 151,533,676 | -0.92% |
| 2026-03-11 | 6.63 | 6.63 | 6.41 | 6.49 | 6.49 | qfq | 29,309,468 | 190,402,698 | -2.26% |
| 2026-03-10 | 6.52 | 6.65 | 6.48 | 6.64 | 6.64 | qfq | 34,410,369 | 225,819,007 | 0.61% |
| 2026-03-09 | 6.53 | 6.74 | 6.49 | 6.60 | 6.60 | qfq | 39,546,185 | 261,863,840 | 0.00% |
| 2026-03-06 | 6.48 | 6.64 | 6.39 | 6.60 | 6.60 | qfq | 35,177,184 | 229,414,000 | -0.60% |
| 2026-03-05 | 6.66 | 6.83 | 6.52 | 6.64 | 6.64 | qfq | 54,457,664 | 362,649,326 | -1.34% |
| 2026-03-04 | 6.55 | 6.73 | 6.37 | 6.73 | 6.73 | qfq | 63,451,255 | 415,735,105 | 3.22% |
| 2026-03-03 | 6.20 | 6.76 | 6.18 | 6.52 | 6.52 | qfq | 72,768,382 | 472,472,435 | 6.02% |
| 2026-03-02 | 6.37 | 6.42 | 6.13 | 6.15 | 6.15 | qfq | 19,664,820 | 122,864,524 | -3.45% |
| 2026-02-27 | 6.24 | 6.38 | 6.24 | 6.37 | 6.37 | qfq | 11,541,880 | 72,906,961 | 1.59% |
| 2026-02-26 | 6.33 | 6.39 | 6.25 | 6.27 | 6.27 | qfq | 11,213,721 | 70,703,475 | -1.10% |
| 2026-02-25 | 6.26 | 6.37 | 6.26 | 6.34 | 6.34 | qfq | 11,586,500 | 73,469,714 | 0.96% |
| 2026-02-24 | 6.21 | 6.32 | 6.21 | 6.28 | 6.28 | qfq | 9,233,708 | 58,062,224 | 1.29% |
| 2026-02-13 | 6.19 | 6.27 | 6.19 | 6.20 | 6.20 | qfq | 8,549,380 | 53,274,798 | -0.32% |
| 2026-02-12 | 6.29 | 6.31 | 6.20 | 6.22 | 6.22 | qfq | 11,321,380 | 70,828,431 | -1.11% |
| 2026-02-11 | 6.31 | 6.37 | 6.27 | 6.29 | 6.29 | qfq | 9,044,980 | 57,154,189 | -0.63% |
| 2026-02-10 | 6.31 | 6.36 | 6.27 | 6.33 | 6.33 | qfq | 10,440,322 | 66,021,389 | 0.16% |
| 2026-02-09 | 6.20 | 6.33 | 6.20 | 6.32 | 6.32 | qfq | 11,539,707 | 72,612,865 | 2.10% |
| 2026-02-06 | 6.12 | 6.23 | 6.11 | 6.19 | 6.19 | qfq | 10,394,200 | 64,324,434 | 0.49% |
| 2026-02-05 | 6.18 | 6.27 | 6.16 | 6.16 | 6.16 | qfq | 10,690,580 | 66,334,870 | -0.65% |
| 2026-02-04 | 6.17 | 6.21 | 6.12 | 6.20 | 6.20 | qfq | 11,819,940 | 72,959,888 | -0.16% |
| 2026-02-03 | 6.11 | 6.21 | 6.08 | 6.21 | 6.21 | qfq | 10,587,291 | 65,088,596 | 2.31% |
| 2026-02-02 | 6.13 | 6.24 | 6.07 | 6.07 | 6.07 | qfq | 12,797,181 | 78,930,818 | -1.78% |
| 2026-01-30 | 6.30 | 6.35 | 6.14 | 6.18 | 6.18 | qfq | 19,428,181 | 120,905,196 | -2.98% |
| 2026-01-29 | 6.34 | 6.48 | 6.20 | 6.37 | 6.37 | qfq | 20,235,320 | 128,924,055 | 0.31% |
| 2026-01-28 | 6.39 | 6.46 | 6.33 | 6.35 | 6.35 | qfq | 13,301,340 | 84,746,756 | -1.40% |
| 2026-01-27 | 6.53 | 6.55 | 6.32 | 6.44 | 6.44 | qfq | 19,060,200 | 121,858,800 | -1.53% |
| 2026-01-26 | 6.72 | 6.74 | 6.48 | 6.54 | 6.54 | qfq | 20,865,520 | 137,068,729 | -2.39% |
| 2026-01-23 | 6.63 | 6.72 | 6.58 | 6.70 | 6.70 | qfq | 21,444,230 | 142,462,719 | 0.90% |
| 2026-01-22 | 6.53 | 6.65 | 6.51 | 6.64 | 6.64 | qfq | 19,542,980 | 129,067,753 | 1.84% |
| 2026-01-21 | 6.53 | 6.54 | 6.43 | 6.52 | 6.52 | qfq | 13,900,219 | 90,314,850 | -0.31% |
| 2026-01-20 | 6.53 | 6.68 | 6.45 | 6.54 | 6.54 | qfq | 20,691,600 | 135,496,730 | 0.15% |
| 2026-01-19 | 6.38 | 6.53 | 6.38 | 6.53 | 6.53 | qfq | 16,503,242 | 106,868,712 | 2.03% |
| 2026-01-16 | 6.56 | 6.59 | 6.39 | 6.40 | 6.40 | qfq | 21,236,340 | 136,816,705 | -2.29% |
| 2026-01-15 | 6.65 | 6.69 | 6.50 | 6.55 | 6.55 | qfq | 20,858,380 | 136,990,614 | -1.95% |
| 2026-01-14 | 6.60 | 6.74 | 6.55 | 6.68 | 6.68 | qfq | 30,718,636 | 204,783,090 | 1.06% |
| 2026-01-13 | 6.70 | 6.72 | 6.56 | 6.61 | 6.61 | qfq | 26,633,865 | 176,594,346 | -1.49% |
| 2026-01-12 | 6.51 | 6.73 | 6.51 | 6.71 | 6.71 | qfq | 34,322,085 | 228,379,549 | 2.91% |
| 2026-01-09 | 6.39 | 6.52 | 6.38 | 6.52 | 6.52 | qfq | 23,090,120 | 149,172,898 | 1.56% |
| 2026-01-08 | 6.30 | 6.44 | 6.27 | 6.42 | 6.42 | qfq | 20,559,884 | 131,179,095 | 1.74% |
| 2026-01-07 | 6.42 | 6.43 | 6.28 | 6.31 | 6.31 | qfq | 18,334,680 | 116,037,393 | -1.71% |
| 2026-01-06 | 6.37 | 6.43 | 6.34 | 6.42 | 6.42 | qfq | 17,695,800 | 113,087,208 | 0.63% |
| 2026-01-05 | 6.31 | 6.38 | 6.24 | 6.38 | 6.38 | qfq | 17,459,260 | 110,336,173 | 1.11% |
| 2025-12-31 | 6.26 | 6.34 | 6.13 | 6.31 | 6.31 | qfq | 17,726,704 | 110,726,446 | 0.48% |
| 2025-12-30 | 6.38 | 6.41 | 6.27 | 6.28 | 6.28 | qfq | 16,173,800 | 102,705,620 | -2.03% |
| 2025-12-29 | 6.42 | 6.45 | 6.36 | 6.41 | 6.41 | qfq | 12,900,221 | 82,473,188 | -0.77% |
| 2025-12-26 | 6.50 | 6.58 | 6.45 | 6.46 | 6.46 | qfq | 20,930,105 | 135,947,100 | -1.82% |
| 2025-12-25 | 6.50 | 6.63 | 6.47 | 6.58 | 6.58 | qfq | 23,607,400 | 154,711,161 | 1.86% |
| 2025-12-24 | 6.35 | 6.54 | 6.31 | 6.46 | 6.46 | qfq | 16,193,365 | 104,246,360 | 1.10% |
| 2025-12-23 | 6.58 | 6.58 | 6.35 | 6.39 | 6.39 | qfq | 24,548,476 | 157,848,740 | -3.18% |
| 2025-12-22 | 6.61 | 6.65 | 6.54 | 6.60 | 6.60 | qfq | 19,160,220 | 126,238,959 | -0.30% |
| 2025-12-19 | 6.46 | 6.68 | 6.39 | 6.62 | 6.62 | qfq | 28,568,900 | 187,008,576 | 2.64% |
| 2025-12-18 | 6.41 | 6.56 | 6.40 | 6.45 | 6.45 | qfq | 22,603,590 | 146,705,236 | -0.77% |
| 2025-12-17 | 6.55 | 6.59 | 6.28 | 6.50 | 6.50 | qfq | 29,854,000 | 191,657,003 | -0.91% |
| 2025-12-16 | 6.90 | 6.94 | 6.55 | 6.56 | 6.56 | qfq | 39,587,600 | 264,492,743 | -5.88% |
| 2025-12-15 | 7.32 | 7.39 | 6.94 | 6.97 | 6.97 | qfq | 54,020,920 | 382,382,167 | -6.69% |
| 2025-12-12 | 7.37 | 7.70 | 7.33 | 7.47 | 7.47 | qfq | 55,313,420 | 418,226,715 | 1.08% |
| 2025-12-11 | 7.61 | 7.61 | 7.22 | 7.39 | 7.39 | qfq | 50,030,860 | 367,791,528 | -3.15% |
| 2025-12-10 | 7.42 | 7.76 | 7.38 | 7.63 | 7.63 | qfq | 55,570,380 | 421,687,952 | 1.87% |
| 2025-12-09 | 7.48 | 7.68 | 7.36 | 7.49 | 7.49 | qfq | 48,656,880 | 364,252,406 | 0.00% |
| 2025-12-08 | 7.13 | 7.52 | 7.09 | 7.49 | 7.49 | qfq | 57,147,560 | 421,918,539 | 4.61% |
| 2025-12-05 | 7.03 | 7.24 | 6.90 | 7.16 | 7.16 | qfq | 33,774,260 | 240,366,500 | 1.56% |
| 2025-12-04 | 7.37 | 7.37 | 7.00 | 7.05 | 7.05 | qfq | 46,462,460 | 332,521,443 | -5.62% |
| 2025-12-03 | 7.25 | 7.57 | 7.15 | 7.47 | 7.47 | qfq | 66,509,115 | 494,466,608 | 2.61% |
| 2025-12-02 | 7.12 | 7.45 | 7.08 | 7.28 | 7.28 | qfq | 53,366,715 | 390,761,989 | 1.68% |
| 2025-12-01 | 6.97 | 7.32 | 6.94 | 7.16 | 7.16 | qfq | 36,252,560 | 257,503,309 | 1.99% |
| 2025-11-28 | 7.23 | 7.23 | 6.99 | 7.02 | 7.02 | qfq | 35,389,472 | 250,279,330 | -2.77% |
| 2025-11-27 | 7.09 | 7.22 | 6.88 | 7.22 | 7.22 | qfq | 51,577,616 | 362,979,512 | 1.83% |
| 2025-11-26 | 7.33 | 7.34 | 7.04 | 7.09 | 7.09 | qfq | 63,463,265 | 455,831,885 | -4.58% |
| 2025-11-25 | 7.10 | 7.57 | 7.02 | 7.43 | 7.43 | qfq | 85,231,062 | 622,615,989 | 3.92% |
| 2025-11-24 | 7.12 | 7.28 | 6.92 | 7.15 | 7.15 | qfq | 60,420,900 | 428,672,992 | 1.71% |
| 2025-11-21 | 6.82 | 7.25 | 6.81 | 7.03 | 7.03 | qfq | 63,285,494 | 444,568,631 | 1.15% |
| 2025-11-20 | 7.05 | 7.17 | 6.92 | 6.95 | 6.95 | qfq | 42,163,972 | 295,348,650 | -2.52% |
| 2025-11-19 | 6.76 | 7.13 | 6.70 | 7.13 | 7.13 | qfq | 70,002,361 | 490,556,654 | 4.70% |
| 2025-11-18 | 6.89 | 6.95 | 6.74 | 6.81 | 6.81 | qfq | 34,016,036 | 231,607,731 | -2.30% |
| 2025-11-17 | 6.94 | 7.11 | 6.82 | 6.97 | 6.97 | qfq | 48,354,169 | 336,859,011 | 2.80% |
| 2025-11-14 | 6.78 | 6.87 | 6.78 | 6.78 | 6.78 | qfq | 37,282,877 | 254,087,538 | -0.88% |
| 2025-11-13 | 6.70 | 6.95 | 6.70 | 6.84 | 6.84 | qfq | 67,319,355 | 460,912,608 | 3.64% |
| 2025-11-12 | 6.58 | 6.65 | 6.38 | 6.60 | 6.60 | qfq | 35,464,202 | 230,871,335 | 0.30% |
| 2025-11-11 | 6.56 | 6.62 | 6.52 | 6.58 | 6.58 | qfq | 19,971,876 | 131,359,245 | 0.15% |
| 2025-11-10 | 6.47 | 6.59 | 6.42 | 6.57 | 6.57 | qfq | 19,186,216 | 125,471,545 | 1.55% |
| 2025-11-07 | 6.51 | 6.56 | 6.46 | 6.47 | 6.47 | qfq | 15,599,200 | 101,276,941 | -0.92% |
| 2025-11-06 | 6.61 | 6.64 | 6.48 | 6.53 | 6.53 | qfq | 22,913,900 | 149,394,671 | -1.36% |
| 2025-11-05 | 6.45 | 6.63 | 6.42 | 6.62 | 6.62 | qfq | 21,008,800 | 138,292,174 | 1.69% |
| 2025-11-04 | 6.52 | 6.55 | 6.44 | 6.51 | 6.51 | qfq | 15,975,880 | 103,631,610 | -0.31% |
| 2025-11-03 | 6.44 | 6.53 | 6.44 | 6.53 | 6.53 | qfq | 15,203,360 | 98,743,781 | 1.56% |
| 2025-10-31 | 6.37 | 6.47 | 6.37 | 6.43 | 6.43 | qfq | 16,105,420 | 103,650,502 | 0.94% |
| 2025-10-30 | 6.50 | 6.54 | 6.36 | 6.37 | 6.37 | qfq | 22,830,060 | 146,367,573 | -2.00% |
| 2025-10-29 | 6.66 | 6.66 | 6.40 | 6.50 | 6.50 | qfq | 31,007,800 | 200,839,954 | -3.13% |
| 2025-10-28 | 6.63 | 6.78 | 6.61 | 6.71 | 6.71 | qfq | 26,473,679 | 177,612,701 | 1.21% |
| 2025-10-27 | 6.74 | 6.74 | 6.61 | 6.63 | 6.63 | qfq | 25,411,564 | 168,951,411 | -1.63% |
| 2025-10-24 | 6.74 | 6.80 | 6.67 | 6.74 | 6.74 | qfq | 36,236,759 | 243,838,157 | 0.00% |
| 2025-10-23 | 6.57 | 6.78 | 6.57 | 6.74 | 6.74 | qfq | 39,304,036 | 262,903,742 | 2.28% |
| 2025-10-22 | 6.58 | 6.66 | 6.56 | 6.59 | 6.59 | qfq | 20,792,656 | 137,320,135 | -0.30% |
| 2025-10-21 | 6.43 | 6.62 | 6.35 | 6.61 | 6.61 | qfq | 28,462,936 | 185,735,793 | 2.64% |
| 2025-10-20 | 6.37 | 6.47 | 6.34 | 6.44 | 6.44 | qfq | 18,974,520 | 121,637,842 | 2.22% |
| 2025-10-17 | 6.47 | 6.52 | 6.28 | 6.30 | 6.30 | qfq | 24,018,724 | 153,069,943 | -3.23% |
| 2025-10-16 | 6.59 | 6.63 | 6.47 | 6.51 | 6.51 | qfq | 24,154,960 | 158,032,707 | -1.81% |
| 2025-10-15 | 6.54 | 6.64 | 6.44 | 6.63 | 6.63 | qfq | 26,031,129 | 170,496,051 | 0.15% |
| 2025-10-14 | 6.51 | 6.72 | 6.51 | 6.62 | 6.62 | qfq | 42,538,980 | 281,802,372 | 1.53% |
| 2025-10-13 | 6.31 | 6.52 | 6.21 | 6.52 | 6.52 | qfq | 27,140,980 | 174,210,407 | -0.76% |
| 2025-10-10 | 6.51 | 6.64 | 6.48 | 6.57 | 6.57 | qfq | 29,303,880 | 192,919,782 | 0.31% |
| 2025-10-09 | 6.50 | 6.58 | 6.37 | 6.55 | 6.55 | qfq | 29,290,650 | 189,613,973 | 1.71% |
| 2025-09-30 | 6.60 | 6.62 | 6.44 | 6.44 | 6.44 | qfq | 31,063,500 | 201,992,357 | -2.28% |
| 2025-09-29 | 6.58 | 6.63 | 6.43 | 6.59 | 6.59 | qfq | 30,398,940 | 198,946,790 | 0.30% |
| 2025-09-26 | 6.67 | 6.72 | 6.53 | 6.57 | 6.57 | qfq | 44,347,080 | 293,137,183 | -2.81% |
| 2025-09-25 | 6.98 | 7.06 | 6.73 | 6.76 | 6.76 | qfq | 70,292,160 | 479,076,133 | -5.59% |
| 2025-09-24 | 7.00 | 7.39 | 6.90 | 7.16 | 7.16 | qfq | 94,175,397 | 672,314,519 | -1.10% |
| 2025-09-23 | 6.81 | 7.89 | 6.73 | 7.24 | 7.24 | qfq | 118,855,654 | 862,860,011 | 5.08% |
| 2025-09-22 | 6.71 | 6.98 | 6.56 | 6.89 | 6.89 | qfq | 83,517,551 | 569,335,133 | 3.61% |
| 2025-09-19 | 6.51 | 7.20 | 6.51 | 6.65 | 6.65 | qfq | 82,167,851 | 558,140,654 | 5.72% |
| 2025-09-18 | 6.53 | 6.56 | 6.23 | 6.29 | 6.29 | qfq | 36,442,491 | 233,800,648 | -3.68% |
| 2025-09-17 | 6.67 | 6.71 | 6.50 | 6.53 | 6.53 | qfq | 46,333,601 | 303,374,382 | -3.12% |
| 2025-09-16 | 6.66 | 6.89 | 6.57 | 6.74 | 6.74 | qfq | 76,578,951 | 516,360,407 | 2.90% |
| 2025-09-15 | 6.27 | 6.58 | 6.21 | 6.55 | 6.55 | qfq | 46,228,532 | 298,626,567 | 4.63% |
| 2025-09-12 | 6.30 | 6.38 | 6.26 | 6.26 | 6.26 | qfq | 12,611,890 | 79,595,175 | -0.63% |
| 2025-09-11 | 6.22 | 6.32 | 6.13 | 6.30 | 6.30 | qfq | 12,705,180 | 79,130,765 | 1.12% |
| 2025-09-10 | 6.22 | 6.28 | 6.21 | 6.23 | 6.23 | qfq | 8,819,488 | 54,974,733 | 0.32% |
| 2025-09-09 | 6.33 | 6.33 | 6.18 | 6.21 | 6.21 | qfq | 11,267,128 | 70,408,476 | -2.05% |
| 2025-09-08 | 6.25 | 6.34 | 6.25 | 6.34 | 6.34 | qfq | 13,332,460 | 84,092,153 | 1.12% |
| 2025-09-05 | 6.17 | 6.27 | 6.06 | 6.27 | 6.27 | qfq | 17,331,560 | 107,096,724 | 1.79% |
| 2025-09-04 | 6.05 | 6.21 | 6.05 | 6.16 | 6.16 | qfq | 18,335,980 | 112,825,320 | 1.48% |
| 2025-09-03 | 6.29 | 6.29 | 6.04 | 6.07 | 6.07 | qfq | 18,396,940 | 113,334,168 | -3.19% |
| 2025-09-02 | 6.33 | 6.36 | 6.16 | 6.27 | 6.27 | qfq | 17,798,780 | 111,006,112 | -1.42% |
| 2025-09-01 | 6.25 | 6.39 | 6.22 | 6.36 | 6.36 | qfq | 16,992,000 | 107,390,754 | 1.76% |
| 2025-08-29 | 6.32 | 6.39 | 6.23 | 6.25 | 6.25 | qfq | 15,807,029 | 99,705,230 | -1.88% |
| 2025-08-28 | 6.35 | 6.45 | 6.09 | 6.37 | 6.37 | qfq | 29,963,254 | 188,356,727 | 0.79% |
| 2025-08-27 | 6.60 | 6.64 | 6.32 | 6.32 | 6.32 | qfq | 29,748,513 | 193,360,461 | -3.66% |
| 2025-08-26 | 6.54 | 6.61 | 6.51 | 6.56 | 6.56 | qfq | 18,883,220 | 124,298,973 | -0.15% |
| 2025-08-25 | 6.63 | 6.65 | 6.52 | 6.57 | 6.57 | qfq | 27,146,750 | 178,236,547 | -0.76% |
| 2025-08-22 | 6.67 | 6.68 | 6.52 | 6.62 | 6.62 | qfq | 22,840,503 | 150,361,933 | -0.75% |
| 2025-08-21 | 6.71 | 6.75 | 6.64 | 6.67 | 6.67 | qfq | 25,755,760 | 172,294,053 | -0.89% |
| 2025-08-20 | 6.60 | 6.73 | 6.51 | 6.73 | 6.73 | qfq | 31,617,700 | 210,612,467 | 1.82% |
| 2025-08-19 | 6.71 | 6.72 | 6.56 | 6.61 | 6.61 | qfq | 23,296,200 | 154,064,781 | 0.15% |
| 2025-08-18 | 6.52 | 6.62 | 6.52 | 6.60 | 6.60 | qfq | 23,466,723 | 154,340,000 | 1.23% |
| 2025-08-15 | 6.43 | 6.53 | 6.43 | 6.52 | 6.52 | qfq | 19,106,904 | 123,872,437 | 1.40% |
| 2025-08-14 | 6.62 | 6.63 | 6.41 | 6.43 | 6.43 | qfq | 28,326,940 | 184,850,964 | -3.02% |
| 2025-08-13 | 6.69 | 6.72 | 6.60 | 6.63 | 6.63 | qfq | 28,582,923 | 189,623,087 | -1.34% |
| 2025-08-12 | 6.79 | 6.80 | 6.65 | 6.72 | 6.72 | qfq | 29,700,960 | 199,503,540 | -1.18% |
| 2025-08-11 | 6.80 | 6.80 | 6.68 | 6.80 | 6.80 | qfq | 35,042,100 | 235,562,531 | 0.74% |
| 2025-08-08 | 6.88 | 6.95 | 6.75 | 6.75 | 6.75 | qfq | 53,532,380 | 364,086,492 | -3.57% |
| 2025-08-07 | 6.60 | 7.20 | 6.60 | 7.00 | 7.00 | qfq | 93,148,763 | 642,083,618 | 5.90% |
| 2025-08-06 | 6.76 | 6.76 | 6.53 | 6.61 | 6.61 | qfq | 40,579,840 | 267,445,383 | -1.20% |
| 2025-08-05 | 6.73 | 6.88 | 6.65 | 6.69 | 6.69 | qfq | 52,254,280 | 350,594,829 | -1.18% |
| 2025-08-04 | 6.62 | 6.92 | 6.56 | 6.77 | 6.77 | qfq | 87,055,183 | 589,342,344 | 0.89% |
| 2025-08-01 | 6.23 | 7.46 | 6.23 | 6.71 | 6.71 | qfq | 117,890,083 | 821,016,152 | 7.88% |
| 2025-07-31 | 6.40 | 6.48 | 6.18 | 6.22 | 6.22 | qfq | 35,851,900 | 225,438,706 | -3.12% |
| 2025-07-30 | 6.19 | 6.78 | 6.19 | 6.42 | 6.42 | qfq | 56,519,660 | 364,307,180 | 3.88% |
| 2025-07-29 | 6.24 | 6.25 | 6.10 | 6.18 | 6.18 | qfq | 19,804,100 | 121,688,259 | -1.44% |
| 2025-07-28 | 6.33 | 6.33 | 6.23 | 6.27 | 6.27 | qfq | 18,158,277 | 113,863,680 | -0.95% |
| 2025-07-25 | 6.28 | 6.39 | 6.20 | 6.33 | 6.33 | qfq | 30,612,397 | 192,927,855 | 0.80% |
| 2025-07-24 | 6.11 | 6.28 | 6.09 | 6.28 | 6.28 | qfq | 35,453,240 | 220,766,013 | 3.46% |
| 2025-07-23 | 6.16 | 6.20 | 6.07 | 6.07 | 6.07 | qfq | 18,817,060 | 115,424,475 | -1.78% |
| 2025-07-22 | 6.21 | 6.25 | 6.13 | 6.18 | 6.18 | qfq | 17,545,180 | 108,349,316 | -0.32% |
| 2025-07-21 | 6.18 | 6.22 | 6.14 | 6.20 | 6.20 | qfq | 18,555,060 | 114,840,149 | 0.32% |
| 2025-07-18 | 6.18 | 6.20 | 6.12 | 6.18 | 6.18 | qfq | 13,503,383 | 83,129,717 | -0.32% |
| 2025-07-17 | 6.18 | 6.21 | 6.12 | 6.20 | 6.20 | qfq | 18,487,003 | 113,978,350 | -0.16% |
| 2025-07-16 | 6.05 | 6.22 | 6.03 | 6.21 | 6.21 | qfq | 28,104,540 | 173,244,120 | 2.64% |
| 2025-07-15 | 6.18 | 6.18 | 6.00 | 6.05 | 6.05 | qfq | 18,353,580 | 111,205,396 | -2.10% |
| 2025-07-14 | 6.15 | 6.24 | 6.11 | 6.18 | 6.18 | qfq | 18,711,900 | 115,626,320 | 0.32% |
| 2025-07-11 | 6.21 | 6.24 | 6.10 | 6.16 | 6.16 | qfq | 20,247,900 | 124,428,682 | -0.32% |
| 2025-07-10 | 6.06 | 6.24 | 5.99 | 6.18 | 6.18 | qfq | 28,994,203 | 178,038,400 | 2.32% |
| 2025-07-09 | 6.03 | 6.11 | 6.02 | 6.04 | 6.04 | qfq | 14,705,280 | 89,186,193 | -0.17% |
| 2025-07-08 | 6.03 | 6.05 | 6.00 | 6.05 | 6.05 | qfq | 11,734,100 | 70,752,757 | 0.33% |
| 2025-07-07 | 6.00 | 6.06 | 5.94 | 6.03 | 6.03 | qfq | 11,001,780 | 66,198,030 | 0.50% |
| 2025-07-04 | 6.09 | 6.15 | 5.99 | 6.00 | 6.00 | qfq | 21,114,700 | 127,657,716 | -1.96% |
| 2025-07-03 | 6.14 | 6.17 | 6.07 | 6.12 | 6.12 | qfq | 20,548,800 | 125,784,556 | -0.33% |
| 2025-07-02 | 6.36 | 6.41 | 6.13 | 6.14 | 6.14 | qfq | 37,009,440 | 231,109,022 | 0.16% |
| 2025-07-01 | 6.17 | 6.17 | 6.04 | 6.13 | 6.13 | qfq | 18,893,600 | 115,322,701 | -0.65% |
| 2025-06-30 | 6.21 | 6.21 | 6.11 | 6.17 | 6.17 | qfq | 23,527,800 | 144,742,839 | -0.64% |
| 2025-06-27 | 5.98 | 6.22 | 5.98 | 6.21 | 6.21 | qfq | 37,708,640 | 232,256,701 | 3.50% |
| 2025-06-26 | 6.00 | 6.06 | 5.95 | 6.00 | 6.00 | qfq | 17,865,040 | 107,306,450 | -0.50% |
| 2025-06-25 | 5.97 | 6.05 | 5.90 | 6.03 | 6.03 | qfq | 25,964,000 | 155,771,306 | 1.34% |
| 2025-06-24 | 5.81 | 5.96 | 5.81 | 5.95 | 5.95 | qfq | 22,737,683 | 134,357,059 | 0.17% |
| 2025-06-23 | 5.94 | 6.05 | 5.84 | 5.94 | 5.94 | qfq | 26,360,580 | 156,649,588 | 4.03% |
| 2025-06-20 | 5.65 | 5.77 | 5.65 | 5.71 | 5.71 | qfq | 14,293,780 | 81,782,687 | 0.53% |
| 2025-06-19 | 5.88 | 5.93 | 5.66 | 5.68 | 5.68 | qfq | 23,987,960 | 138,670,601 | -4.22% |
| 2025-06-18 | 6.10 | 6.10 | 5.88 | 5.93 | 5.93 | qfq | 26,693,560 | 159,198,119 | -3.42% |
| 2025-06-17 | 6.07 | 6.14 | 6.02 | 6.14 | 6.14 | qfq | 19,751,207 | 120,024,395 | 0.82% |
| 2025-06-16 | 6.01 | 6.10 | 5.98 | 6.09 | 6.09 | qfq | 13,798,627 | 83,760,779 | 0.83% |
| 2025-06-13 | 6.18 | 6.20 | 6.02 | 6.04 | 6.04 | qfq | 30,999,480 | 188,688,161 | -3.05% |
| 2025-06-12 | 6.25 | 6.29 | 6.17 | 6.23 | 6.23 | qfq | 28,024,240 | 174,100,515 | -1.27% |
| 2025-06-11 | 6.41 | 6.45 | 6.26 | 6.31 | 6.31 | qfq | 43,755,840 | 277,828,423 | -1.41% |
| 2025-06-10 | 6.17 | 6.45 | 6.08 | 6.40 | 6.40 | qfq | 64,266,369 | 403,880,351 | 3.23% |
| 2025-06-09 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | qfq | 22,310,380 | 137,696,812 | 1.47% |
| 2025-06-06 | 6.24 | 6.28 | 6.07 | 6.11 | 6.11 | qfq | 25,553,320 | 157,224,223 | -1.61% |
| 2025-06-05 | 6.25 | 6.34 | 6.14 | 6.21 | 6.21 | qfq | 30,463,149 | 188,516,595 | -1.11% |
| 2025-06-04 | 6.36 | 6.39 | 6.20 | 6.28 | 6.28 | qfq | 37,322,329 | 233,344,629 | -1.41% |
| 2025-06-03 | 5.97 | 6.48 | 5.97 | 6.37 | 6.37 | qfq | 61,440,509 | 386,673,024 | 5.12% |
| 2025-05-30 | 6.20 | 6.38 | 6.00 | 6.06 | 6.06 | qfq | 36,962,791 | 226,938,287 | -2.73% |
| 2025-05-29 | 6.13 | 6.30 | 6.11 | 6.23 | 6.23 | qfq | 37,607,103 | 234,139,343 | 0.97% |
| 2025-05-28 | 6.07 | 6.38 | 6.04 | 6.17 | 6.17 | qfq | 50,444,560 | 314,961,649 | 1.82% |
| 2025-05-27 | 6.02 | 6.14 | 5.97 | 6.06 | 6.06 | qfq | 26,639,800 | 161,478,845 | 0.83% |
| 2025-05-26 | 5.88 | 6.02 | 5.86 | 6.01 | 6.01 | qfq | 20,905,466 | 124,643,617 | 2.04% |
| 2025-05-23 | 6.00 | 6.06 | 5.87 | 5.89 | 5.89 | qfq | 30,921,180 | 184,002,525 | -2.32% |
| 2025-05-22 | 6.11 | 6.22 | 6.02 | 6.03 | 6.03 | qfq | 35,352,400 | 216,067,851 | -1.95% |
| 2025-05-21 | 6.28 | 6.28 | 6.13 | 6.15 | 6.15 | qfq | 36,116,800 | 223,243,770 | -2.54% |
| 2025-05-20 | 6.29 | 6.33 | 6.12 | 6.31 | 6.31 | qfq | 45,480,051 | 282,623,273 | -0.16% |
| 2025-05-19 | 6.37 | 6.49 | 6.26 | 6.32 | 6.32 | qfq | 47,227,369 | 299,639,117 | 0.00% |
| 2025-05-16 | 6.44 | 6.55 | 6.25 | 6.32 | 6.32 | qfq | 67,120,518 | 425,639,330 | -2.77% |
| 2025-05-15 | 6.82 | 6.99 | 6.47 | 6.50 | 6.50 | qfq | 98,211,465 | 658,069,999 | -4.83% |
| 2025-05-14 | 6.16 | 6.85 | 6.11 | 6.83 | 6.83 | qfq | 125,249,853 | 822,946,094 | 8.76% |
| 2025-05-13 | 6.23 | 6.38 | 6.06 | 6.28 | 6.28 | qfq | 64,696,829 | 402,322,472 | 1.95% |
| 2025-05-12 | 6.10 | 6.17 | 6.00 | 6.16 | 6.16 | qfq | 36,265,520 | 220,632,898 | 2.67% |
| 2025-05-09 | 6.06 | 6.13 | 5.89 | 6.00 | 6.00 | qfq | 35,672,040 | 213,945,358 | -0.99% |
| 2025-05-08 | 6.08 | 6.14 | 5.97 | 6.06 | 6.06 | qfq | 32,975,178 | 199,937,726 | 0.17% |
| 2025-05-07 | 6.16 | 6.28 | 6.00 | 6.05 | 6.05 | qfq | 53,230,731 | 324,048,569 | 0.17% |
| 2025-05-06 | 5.68 | 6.04 | 5.68 | 6.04 | 6.04 | qfq | 55,522,018 | 328,099,831 | 7.09% |
| 2025-04-30 | 5.79 | 5.85 | 5.62 | 5.64 | 5.64 | qfq | 39,252,680 | 225,143,269 | -2.08% |
| 2025-04-29 | 5.77 | 5.98 | 5.61 | 5.76 | 5.76 | qfq | 48,403,160 | 279,320,541 | -2.37% |
| 2025-04-28 | 6.20 | 6.23 | 5.85 | 5.90 | 5.90 | qfq | 61,893,878 | 370,308,969 | -5.60% |
| 2025-04-25 | 6.47 | 6.55 | 6.21 | 6.25 | 6.25 | qfq | 67,805,111 | 429,971,916 | -1.73% |
| 2025-04-24 | 6.83 | 6.88 | 6.28 | 6.36 | 6.36 | qfq | 96,876,539 | 627,921,507 | -5.36% |
| 2025-04-23 | 7.49 | 7.49 | 6.69 | 6.72 | 6.72 | qfq | 164,660,067 | 1,160,100,494 | -5.75% |
| 2025-04-22 | 5.95 | 7.13 | 5.95 | 7.13 | 7.13 | qfq | 74,741,698 | 522,385,227 | 20.03% |
| 2025-04-21 | 5.75 | 6.02 | 5.70 | 5.94 | 5.94 | qfq | 40,350,628 | 238,252,595 | 2.41% |
| 2025-04-18 | 6.14 | 6.19 | 5.80 | 5.80 | 5.80 | qfq | 67,370,603 | 403,657,306 | -9.09% |
| 2025-04-17 | 6.10 | 6.42 | 5.84 | 6.38 | 6.38 | qfq | 92,135,221 | 561,704,703 | 1.92% |
| 2025-04-16 | 6.50 | 6.88 | 6.17 | 6.26 | 6.26 | qfq | 120,620,840 | 788,653,956 | -5.30% |
| 2025-04-15 | 6.08 | 6.91 | 5.87 | 6.61 | 6.61 | qfq | 136,843,542 | 881,116,195 | 10.91% |
| 2025-04-14 | 6.00 | 6.19 | 5.93 | 5.96 | 5.96 | qfq | 65,005,620 | 393,836,428 | -1.49% |
| 2025-04-11 | 6.25 | 6.55 | 5.98 | 6.05 | 6.05 | qfq | 90,078,323 | 560,853,083 | -3.20% |
| 2025-04-10 | 6.05 | 6.92 | 5.91 | 6.25 | 6.25 | qfq | 118,994,463 | 769,301,691 | -0.32% |
| 2025-04-09 | 5.69 | 6.46 | 5.36 | 6.27 | 6.27 | qfq | 95,768,232 | 559,121,436 | 10.00% |
| 2025-04-08 | 4.93 | 5.84 | 4.86 | 5.70 | 5.70 | qfq | 63,545,080 | 342,213,582 | 15.15% |
| 2025-04-07 | 5.49 | 5.67 | 4.72 | 4.95 | 4.95 | qfq | 59,341,058 | 316,411,103 | -13.61% |
| 2025-04-03 | 5.16 | 5.85 | 5.13 | 5.73 | 5.73 | qfq | 56,509,160 | 316,136,053 | 10.19% |
| 2025-04-02 | 5.23 | 5.32 | 5.18 | 5.20 | 5.20 | qfq | 7,769,500 | 40,727,387 | -0.38% |
| 2025-04-01 | 5.19 | 5.29 | 5.18 | 5.22 | 5.22 | qfq | 10,591,180 | 55,611,394 | 1.56% |
| 2025-03-31 | 5.20 | 5.24 | 5.05 | 5.14 | 5.14 | qfq | 14,065,800 | 71,994,880 | -2.65% |
| 2025-03-28 | 5.37 | 5.40 | 5.25 | 5.28 | 5.28 | qfq | 10,610,100 | 56,375,550 | -2.04% |
| 2025-03-27 | 5.44 | 5.45 | 5.31 | 5.39 | 5.39 | qfq | 10,832,560 | 58,354,416 | -1.28% |
| 2025-03-26 | 5.38 | 5.52 | 5.36 | 5.46 | 5.46 | qfq | 11,202,900 | 61,261,241 | 1.11% |
| 2025-03-25 | 5.35 | 5.54 | 5.30 | 5.40 | 5.40 | qfq | 14,142,300 | 76,632,425 | 0.75% |
| 2025-03-24 | 5.57 | 5.63 | 5.20 | 5.36 | 5.36 | qfq | 19,873,651 | 107,323,255 | -3.94% |
| 2025-03-21 | 5.60 | 5.70 | 5.54 | 5.58 | 5.58 | qfq | 16,473,707 | 92,338,092 | -1.24% |
| 2025-03-20 | 5.63 | 5.73 | 5.61 | 5.65 | 5.65 | qfq | 14,001,300 | 79,320,232 | 0.18% |
| 2025-03-19 | 5.69 | 5.75 | 5.60 | 5.64 | 5.64 | qfq | 15,723,300 | 88,918,905 | -1.91% |
| 2025-03-18 | 5.69 | 5.82 | 5.63 | 5.75 | 5.75 | qfq | 24,179,506 | 138,548,856 | 1.23% |
| 2025-03-17 | 5.65 | 5.77 | 5.63 | 5.68 | 5.68 | qfq | 22,362,926 | 127,639,305 | 0.35% |
| 2025-03-14 | 5.49 | 5.67 | 5.46 | 5.66 | 5.66 | qfq | 21,478,540 | 119,933,254 | 2.91% |
| 2025-03-13 | 5.60 | 5.64 | 5.39 | 5.50 | 5.50 | qfq | 21,510,707 | 118,141,307 | -2.48% |
| 2025-03-12 | 5.51 | 5.74 | 5.51 | 5.64 | 5.64 | qfq | 31,765,082 | 179,346,734 | 2.17% |
| 2025-03-11 | 5.28 | 5.56 | 5.26 | 5.52 | 5.52 | qfq | 29,250,520 | 159,105,845 | 3.18% |
| 2025-03-10 | 5.43 | 5.44 | 5.31 | 5.35 | 5.35 | qfq | 11,420,740 | 61,250,973 | -0.74% |
| 2025-03-07 | 5.47 | 5.50 | 5.36 | 5.39 | 5.39 | qfq | 13,776,700 | 74,762,750 | -2.00% |
| 2025-03-06 | 5.36 | 5.50 | 5.30 | 5.50 | 5.50 | qfq | 16,848,060 | 91,694,765 | 2.61% |
| 2025-03-05 | 5.44 | 5.44 | 5.26 | 5.36 | 5.36 | qfq | 14,791,484 | 78,777,894 | -1.83% |
| 2025-03-04 | 5.33 | 5.47 | 5.31 | 5.46 | 5.46 | qfq | 10,771,195 | 58,359,769 | 1.68% |
| 2025-03-03 | 5.36 | 5.51 | 5.31 | 5.37 | 5.37 | qfq | 14,389,660 | 78,065,582 | 0.75% |
| 2025-02-28 | 5.51 | 5.53 | 5.30 | 5.33 | 5.33 | qfq | 16,595,540 | 89,812,275 | -4.14% |
| 2025-02-27 | 5.58 | 5.65 | 5.43 | 5.56 | 5.56 | qfq | 17,046,800 | 94,475,548 | -0.89% |
| 2025-02-26 | 5.53 | 5.61 | 5.50 | 5.61 | 5.61 | qfq | 16,250,260 | 90,396,971 | 1.45% |
| 2025-02-25 | 5.49 | 5.60 | 5.43 | 5.53 | 5.53 | qfq | 14,981,851 | 82,709,890 | -0.72% |
| 2025-02-24 | 5.45 | 5.65 | 5.43 | 5.57 | 5.57 | qfq | 21,683,580 | 120,014,404 | 1.27% |
| 2025-02-21 | 5.45 | 5.51 | 5.35 | 5.50 | 5.50 | qfq | 16,676,711 | 90,517,369 | 0.36% |
| 2025-02-20 | 5.45 | 5.50 | 5.38 | 5.48 | 5.48 | qfq | 13,026,800 | 70,961,933 | 0.37% |
| 2025-02-19 | 5.37 | 5.49 | 5.37 | 5.46 | 5.46 | qfq | 13,421,020 | 73,025,326 | 1.68% |
| 2025-02-18 | 5.62 | 5.68 | 5.35 | 5.37 | 5.37 | qfq | 18,970,740 | 104,291,180 | -4.96% |
| 2025-02-17 | 5.62 | 5.74 | 5.60 | 5.65 | 5.65 | qfq | 20,316,723 | 114,987,012 | 1.80% |
| 2025-02-14 | 5.44 | 5.62 | 5.42 | 5.55 | 5.55 | qfq | 18,694,540 | 103,600,420 | 1.65% |
| 2025-02-13 | 5.50 | 5.53 | 5.44 | 5.46 | 5.46 | qfq | 13,859,100 | 76,084,529 | -0.36% |
| 2025-02-12 | 5.46 | 5.51 | 5.42 | 5.48 | 5.48 | qfq | 12,078,180 | 66,047,287 | 0.00% |
| 2025-02-11 | 5.55 | 5.57 | 5.42 | 5.48 | 5.48 | qfq | 12,734,700 | 69,551,016 | -1.08% |
| 2025-02-10 | 5.40 | 5.54 | 5.40 | 5.54 | 5.54 | qfq | 14,964,900 | 82,231,255 | 2.40% |
| 2025-02-07 | 5.36 | 5.48 | 5.33 | 5.41 | 5.41 | qfq | 14,214,844 | 76,910,739 | 0.93% |
| 2025-02-06 | 5.23 | 5.36 | 5.19 | 5.36 | 5.36 | qfq | 12,458,800 | 65,871,304 | 2.10% |
| 2025-02-05 | 5.10 | 5.27 | 5.10 | 5.25 | 5.25 | qfq | 11,493,380 | 59,915,629 | 3.14% |
| 2025-01-27 | 5.26 | 5.31 | 5.09 | 5.09 | 5.09 | qfq | 11,803,880 | 61,455,288 | -1.74% |
| 2025-01-24 | 5.10 | 5.19 | 5.02 | 5.18 | 5.18 | qfq | 13,867,124 | 70,593,802 | 1.17% |
| 2025-01-23 | 5.16 | 5.30 | 5.12 | 5.12 | 5.12 | qfq | 12,614,300 | 65,909,898 | 0.39% |
| 2025-01-22 | 5.17 | 5.20 | 5.06 | 5.10 | 5.10 | qfq | 9,391,820 | 47,965,206 | -2.30% |
| 2025-01-21 | 5.34 | 5.36 | 5.15 | 5.22 | 5.22 | qfq | 12,824,840 | 66,820,103 | -1.88% |
| 2025-01-20 | 5.30 | 5.36 | 5.21 | 5.32 | 5.32 | qfq | 12,475,560 | 66,241,170 | 1.33% |
| 2025-01-17 | 5.25 | 5.31 | 5.21 | 5.25 | 5.25 | qfq | 9,693,680 | 50,932,877 | -0.94% |
| 2025-01-16 | 5.30 | 5.39 | 5.21 | 5.30 | 5.30 | qfq | 11,244,200 | 59,633,477 | 0.57% |
| 2025-01-15 | 5.31 | 5.36 | 5.24 | 5.27 | 5.27 | qfq | 10,839,600 | 57,416,634 | -0.75% |
| 2025-01-14 | 5.04 | 5.31 | 5.02 | 5.31 | 5.31 | qfq | 15,678,500 | 81,854,239 | 5.78% |
| 2025-01-13 | 4.90 | 5.02 | 4.75 | 5.02 | 5.02 | qfq | 10,873,200 | 53,491,266 | 1.21% |
| 2025-01-10 | 5.16 | 5.21 | 4.95 | 4.96 | 4.96 | qfq | 10,893,180 | 55,378,126 | -4.62% |
| 2025-01-09 | 5.14 | 5.23 | 5.11 | 5.20 | 5.20 | qfq | 10,083,000 | 52,316,945 | 0.39% |
| 2025-01-08 | 5.18 | 5.25 | 5.00 | 5.18 | 5.18 | qfq | 15,088,287 | 77,549,270 | -0.58% |
| 2025-01-07 | 5.04 | 5.25 | 5.03 | 5.21 | 5.21 | qfq | 15,344,233 | 78,926,975 | 3.17% |
| 2025-01-06 | 5.05 | 5.14 | 4.86 | 5.05 | 5.05 | qfq | 14,053,347 | 70,636,613 | -0.59% |
| 2025-01-03 | 5.34 | 5.50 | 5.08 | 5.08 | 5.08 | qfq | 22,917,051 | 119,128,059 | -4.87% |
| 2025-01-02 | 5.37 | 5.56 | 5.25 | 5.34 | 5.34 | qfq | 15,637,791 | 84,661,255 | -1.11% |
| 2024-12-31 | 5.58 | 5.67 | 5.40 | 5.40 | 5.40 | qfq | 14,823,940 | 81,815,288 | -3.05% |
| 2024-12-30 | 5.70 | 5.70 | 5.50 | 5.57 | 5.57 | qfq | 13,891,100 | 77,298,938 | -2.28% |
| 2024-12-27 | 5.56 | 5.88 | 5.55 | 5.70 | 5.70 | qfq | 19,366,200 | 110,707,332 | 2.15% |
| 2024-12-26 | 5.47 | 5.67 | 5.47 | 5.58 | 5.58 | qfq | 14,373,100 | 80,377,319 | 1.64% |
| 2024-12-25 | 5.64 | 5.69 | 5.36 | 5.49 | 5.49 | qfq | 20,810,600 | 113,950,987 | -3.00% |
| 2024-12-24 | 5.73 | 5.81 | 5.57 | 5.66 | 5.66 | qfq | 19,323,284 | 109,575,909 | -0.53% |
| 2024-12-23 | 6.18 | 6.25 | 5.67 | 5.69 | 5.69 | qfq | 33,289,060 | 195,669,536 | -8.67% |
| 2024-12-20 | 6.20 | 6.44 | 6.15 | 6.23 | 6.23 | qfq | 23,788,720 | 149,525,130 | 1.14% |
| 2024-12-19 | 6.01 | 6.16 | 5.97 | 6.16 | 6.16 | qfq | 17,562,520 | 106,760,322 | 1.15% |
| 2024-12-18 | 6.12 | 6.21 | 5.98 | 6.09 | 6.09 | qfq | 19,813,600 | 121,053,835 | -0.98% |
| 2024-12-17 | 6.50 | 6.55 | 6.10 | 6.15 | 6.15 | qfq | 30,256,860 | 188,681,623 | -6.11% |
| 2024-12-16 | 6.65 | 6.72 | 6.47 | 6.55 | 6.55 | qfq | 27,463,500 | 180,592,618 | -2.24% |
| 2024-12-13 | 6.84 | 6.84 | 6.69 | 6.70 | 6.70 | qfq | 37,757,640 | 255,239,776 | -3.04% |
| 2024-12-12 | 6.68 | 6.96 | 6.67 | 6.91 | 6.91 | qfq | 52,243,516 | 357,984,833 | 2.83% |
| 2024-12-11 | 6.60 | 6.83 | 6.60 | 6.72 | 6.72 | qfq | 29,749,516 | 199,428,620 | 1.05% |
| 2024-12-10 | 6.64 | 6.83 | 6.56 | 6.65 | 6.65 | qfq | 49,373,760 | 330,457,290 | 2.94% |
| 2024-12-09 | 6.56 | 6.62 | 6.36 | 6.46 | 6.46 | qfq | 24,974,013 | 161,712,871 | -1.67% |
| 2024-12-06 | 6.52 | 6.63 | 6.39 | 6.57 | 6.57 | qfq | 33,243,680 | 216,822,361 | 0.92% |
| 2024-12-05 | 6.48 | 6.56 | 6.43 | 6.51 | 6.51 | qfq | 33,583,080 | 218,394,750 | 0.15% |
| 2024-12-04 | 6.55 | 6.66 | 6.44 | 6.50 | 6.50 | qfq | 60,570,300 | 397,334,002 | -5.39% |
| 2024-12-03 | 6.68 | 7.49 | 6.65 | 6.87 | 6.87 | qfq | 94,334,740 | 659,628,951 | 2.38% |
| 2024-12-02 | 6.55 | 6.84 | 6.55 | 6.71 | 6.71 | qfq | 64,005,310 | 428,712,937 | 1.05% |
| 2024-11-29 | 6.41 | 6.94 | 6.41 | 6.64 | 6.64 | qfq | 80,801,859 | 539,342,706 | 2.79% |
| 2024-11-28 | 6.95 | 6.95 | 6.45 | 6.46 | 6.46 | qfq | 89,386,679 | 598,098,621 | -0.15% |
| 2024-11-27 | 6.16 | 6.49 | 5.86 | 6.47 | 6.47 | qfq | 56,983,293 | 357,160,816 | 2.54% |
| 2024-11-26 | 6.07 | 6.56 | 6.05 | 6.31 | 6.31 | qfq | 62,963,364 | 396,819,168 | 3.78% |
| 2024-11-25 | 5.90 | 6.09 | 5.74 | 6.08 | 6.08 | qfq | 26,469,124 | 157,598,522 | 3.23% |
| 2024-11-22 | 6.17 | 6.30 | 5.86 | 5.89 | 5.89 | qfq | 33,196,400 | 203,385,667 | -4.69% |
| 2024-11-21 | 6.10 | 6.26 | 6.04 | 6.18 | 6.18 | qfq | 23,257,920 | 142,853,042 | 0.65% |
| 2024-11-20 | 5.88 | 6.15 | 5.87 | 6.14 | 6.14 | qfq | 24,639,160 | 148,871,413 | 3.72% |
| 2024-11-19 | 5.80 | 5.92 | 5.68 | 5.92 | 5.92 | qfq | 19,850,730 | 115,239,518 | 2.96% |
| 2024-11-18 | 6.16 | 6.22 | 5.71 | 5.75 | 5.75 | qfq | 26,934,502 | 157,438,254 | -5.74% |
| 2024-11-15 | 6.09 | 6.33 | 6.09 | 6.10 | 6.10 | qfq | 25,527,042 | 158,300,759 | -0.97% |
| 2024-11-14 | 6.36 | 6.41 | 6.14 | 6.16 | 6.16 | qfq | 29,171,880 | 182,285,291 | -3.75% |
| 2024-11-13 | 6.37 | 6.63 | 6.33 | 6.40 | 6.40 | qfq | 39,936,414 | 258,204,373 | -0.16% |
| 2024-11-12 | 6.54 | 6.57 | 6.32 | 6.41 | 6.41 | qfq | 43,591,662 | 280,011,273 | -2.44% |
| 2024-11-11 | 6.45 | 6.59 | 6.43 | 6.57 | 6.57 | qfq | 51,085,222 | 332,449,578 | 0.15% |
| 2024-11-08 | 6.70 | 6.85 | 6.52 | 6.56 | 6.56 | qfq | 98,922,759 | 659,029,102 | -5.07% |
| 2024-11-07 | 6.05 | 7.19 | 5.96 | 6.91 | 6.91 | qfq | 136,907,027 | 930,093,529 | 15.36% |
| 2024-11-06 | 5.78 | 6.08 | 5.78 | 5.99 | 5.99 | qfq | 35,775,360 | 212,767,801 | 3.28% |
| 2024-11-05 | 5.66 | 5.84 | 5.61 | 5.80 | 5.80 | qfq | 19,269,160 | 111,089,070 | 2.84% |
| 2024-11-04 | 5.58 | 5.68 | 5.55 | 5.64 | 5.64 | qfq | 13,345,600 | 75,130,474 | 1.08% |
| 2024-11-01 | 5.90 | 5.96 | 5.54 | 5.58 | 5.58 | qfq | 29,084,051 | 165,318,945 | -5.74% |
| 2024-10-31 | 5.80 | 5.97 | 5.75 | 5.92 | 5.92 | qfq | 24,637,420 | 145,346,792 | 2.07% |
| 2024-10-30 | 5.72 | 5.84 | 5.67 | 5.80 | 5.80 | qfq | 31,084,260 | 179,175,791 | -2.19% |
| 2024-10-29 | 6.10 | 6.21 | 5.91 | 5.93 | 5.93 | qfq | 36,988,368 | 223,544,218 | -2.95% |
| 2024-10-28 | 5.91 | 6.15 | 5.91 | 6.11 | 6.11 | qfq | 39,318,763 | 238,617,768 | 1.83% |
| 2024-10-25 | 6.06 | 6.16 | 5.95 | 6.00 | 6.00 | qfq | 46,551,300 | 281,325,476 | 3.27% |
| 2024-10-24 | 5.78 | 5.84 | 5.72 | 5.81 | 5.81 | qfq | 20,579,300 | 118,977,606 | -0.17% |
| 2024-10-23 | 5.83 | 5.97 | 5.77 | 5.82 | 5.82 | qfq | 34,483,980 | 201,965,270 | -1.02% |
| 2024-10-22 | 5.91 | 6.08 | 5.82 | 5.88 | 5.88 | qfq | 42,687,938 | 251,767,946 | -2.49% |
| 2024-10-21 | 6.10 | 6.19 | 5.90 | 6.03 | 6.03 | qfq | 60,789,977 | 367,437,596 | 3.08% |
| 2024-10-18 | 5.72 | 5.98 | 5.67 | 5.85 | 5.85 | qfq | 49,216,618 | 286,785,991 | 1.04% |
| 2024-10-17 | 5.70 | 5.97 | 5.70 | 5.79 | 5.79 | qfq | 44,821,220 | 259,739,237 | 4.14% |
| 2024-10-16 | 5.40 | 5.66 | 5.38 | 5.56 | 5.56 | qfq | 23,079,866 | 128,593,495 | 0.54% |
| 2024-10-15 | 5.47 | 5.75 | 5.41 | 5.53 | 5.53 | qfq | 31,867,619 | 178,037,242 | 0.36% |
| 2024-10-14 | 5.31 | 5.54 | 5.30 | 5.51 | 5.51 | qfq | 25,535,071 | 138,685,652 | 4.36% |
| 2024-10-11 | 5.49 | 5.52 | 5.22 | 5.28 | 5.28 | qfq | 26,814,764 | 143,477,300 | -5.04% |
| 2024-10-10 | 5.52 | 5.65 | 5.32 | 5.56 | 5.56 | qfq | 36,732,201 | 202,890,072 | 3.93% |
| 2024-10-09 | 5.98 | 6.00 | 5.35 | 5.35 | 5.35 | qfq | 52,248,561 | 297,285,597 | -14.81% |
| 2024-10-08 | 6.66 | 6.66 | 5.87 | 6.28 | 6.28 | qfq | 80,259,853 | 499,032,612 | 12.95% |
| 2024-09-30 | 5.00 | 5.63 | 4.94 | 5.56 | 5.56 | qfq | 58,310,903 | 307,927,159 | 14.40% |
| 2024-09-27 | 4.71 | 4.94 | 4.66 | 4.86 | 4.86 | qfq | 26,863,404 | 128,837,567 | 4.52% |
| 2024-09-26 | 4.53 | 4.65 | 4.51 | 4.65 | 4.65 | qfq | 15,640,200 | 71,729,401 | 2.20% |
| 2024-09-25 | 4.52 | 4.64 | 4.52 | 4.55 | 4.55 | qfq | 16,464,000 | 75,404,541 | 1.11% |
| 2024-09-24 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | qfq | 11,300,960 | 50,185,196 | 3.21% |
| 2024-09-23 | 4.36 | 4.39 | 4.30 | 4.36 | 4.36 | qfq | 5,333,760 | 23,215,882 | 0.23% |
| 2024-09-20 | 4.39 | 4.40 | 4.31 | 4.35 | 4.35 | qfq | 5,997,480 | 26,099,478 | -0.68% |
| 2024-09-19 | 4.29 | 4.41 | 4.26 | 4.38 | 4.38 | qfq | 7,032,600 | 30,655,248 | 2.58% |
| 2024-09-18 | 4.30 | 4.31 | 4.16 | 4.27 | 4.27 | qfq | 6,953,300 | 29,392,909 | -0.70% |
| 2024-09-13 | 4.38 | 4.39 | 4.30 | 4.30 | 4.30 | qfq | 5,190,745 | 22,462,765 | -1.15% |
| 2024-09-12 | 4.44 | 4.45 | 4.35 | 4.35 | 4.35 | qfq | 5,350,509 | 23,546,835 | -1.14% |
| 2024-09-11 | 4.46 | 4.46 | 4.39 | 4.40 | 4.40 | qfq | 6,293,900 | 27,793,754 | -1.57% |
| 2024-09-10 | 4.47 | 4.50 | 4.38 | 4.47 | 4.47 | qfq | 7,954,200 | 35,273,584 | -0.22% |
| 2024-09-09 | 4.46 | 4.53 | 4.39 | 4.48 | 4.48 | qfq | 7,448,300 | 33,251,291 | -0.44% |
| 2024-09-06 | 4.55 | 4.65 | 4.50 | 4.50 | 4.50 | qfq | 13,380,100 | 61,074,351 | -1.32% |
| 2024-09-05 | 4.50 | 4.59 | 4.50 | 4.56 | 4.56 | qfq | 9,541,084 | 43,349,356 | 1.56% |
| 2024-09-04 | 4.44 | 4.51 | 4.41 | 4.49 | 4.49 | qfq | 7,553,300 | 33,766,297 | 0.22% |
| 2024-09-03 | 4.42 | 4.51 | 4.40 | 4.48 | 4.48 | qfq | 6,670,480 | 29,769,284 | 0.90% |
| 2024-09-02 | 4.48 | 4.57 | 4.44 | 4.44 | 4.44 | qfq | 10,362,300 | 46,670,370 | -1.11% |
| 2024-08-30 | 4.40 | 4.56 | 4.39 | 4.49 | 4.49 | qfq | 12,878,400 | 58,042,640 | 1.81% |
| 2024-08-29 | 4.30 | 4.45 | 4.28 | 4.41 | 4.41 | qfq | 10,274,380 | 44,832,941 | 1.38% |
| 2024-08-28 | 4.27 | 4.37 | 4.25 | 4.35 | 4.35 | qfq | 6,474,200 | 27,930,679 | 1.16% |
| 2024-08-27 | 4.43 | 4.44 | 4.29 | 4.30 | 4.30 | qfq | 7,273,300 | 31,555,868 | -3.15% |
| 2024-08-26 | 4.42 | 4.46 | 4.37 | 4.44 | 4.44 | qfq | 6,144,145 | 27,197,773 | 0.68% |
| 2024-08-23 | 4.40 | 4.44 | 4.34 | 4.41 | 4.41 | qfq | 6,493,820 | 28,533,060 | 0.46% |
| 2024-08-22 | 4.51 | 4.52 | 4.39 | 4.39 | 4.39 | qfq | 7,181,000 | 31,877,616 | -2.44% |
| 2024-08-21 | 4.48 | 4.53 | 4.46 | 4.50 | 4.50 | qfq | 5,756,680 | 25,896,309 | 0.67% |
| 2024-08-20 | 4.59 | 4.62 | 4.46 | 4.47 | 4.47 | qfq | 10,697,450 | 48,236,185 | -3.04% |
| 2024-08-19 | 4.61 | 4.66 | 4.57 | 4.61 | 4.61 | qfq | 7,268,428 | 33,561,483 | 0.00% |
| 2024-08-16 | 4.68 | 4.71 | 4.61 | 4.61 | 4.61 | qfq | 8,775,600 | 40,900,735 | -1.28% |
| 2024-08-15 | 4.57 | 4.69 | 4.52 | 4.67 | 4.67 | qfq | 10,473,358 | 48,475,535 | 1.52% |
| 2024-08-14 | 4.64 | 4.68 | 4.60 | 4.60 | 4.60 | qfq | 9,259,900 | 43,000,251 | -0.65% |
| 2024-08-13 | 4.59 | 4.64 | 4.55 | 4.63 | 4.63 | qfq | 9,017,900 | 41,451,113 | 0.00% |
| 2024-08-12 | 4.55 | 4.70 | 4.45 | 4.63 | 4.63 | qfq | 14,527,240 | 66,430,704 | 1.76% |
| 2024-08-09 | 4.63 | 4.64 | 4.54 | 4.55 | 4.55 | qfq | 9,053,300 | 41,563,162 | -0.87% |
| 2024-08-08 | 4.65 | 4.66 | 4.48 | 4.59 | 4.59 | qfq | 15,940,070 | 72,612,046 | -2.13% |
| 2024-08-07 | 4.67 | 4.74 | 4.65 | 4.69 | 4.69 | qfq | 12,815,500 | 60,203,172 | 0.00% |
| 2024-08-06 | 4.67 | 4.72 | 4.61 | 4.69 | 4.69 | qfq | 15,693,383 | 73,221,617 | 1.74% |
| 2024-08-05 | 4.78 | 4.88 | 4.60 | 4.61 | 4.61 | qfq | 22,369,116 | 106,641,128 | -4.16% |
| 2024-08-02 | 4.98 | 5.01 | 4.80 | 4.81 | 4.81 | qfq | 24,668,000 | 120,928,973 | -4.37% |
| 2024-08-01 | 5.05 | 5.09 | 5.00 | 5.03 | 5.03 | qfq | 22,289,700 | 112,337,703 | -1.18% |
| 2024-07-31 | 5.04 | 5.12 | 5.02 | 5.09 | 5.09 | qfq | 35,801,160 | 181,614,658 | -0.78% |
| 2024-07-30 | 4.89 | 5.14 | 4.89 | 5.13 | 5.13 | qfq | 41,185,076 | 208,264,332 | 4.91% |
| 2024-07-29 | 4.91 | 4.97 | 4.83 | 4.89 | 4.89 | qfq | 22,426,540 | 109,816,118 | -1.41% |
| 2024-07-26 | 5.05 | 5.06 | 4.93 | 4.96 | 4.96 | qfq | 31,741,500 | 158,466,446 | -2.36% |
| 2024-07-25 | 4.80 | 5.09 | 4.71 | 5.08 | 5.08 | qfq | 45,811,311 | 225,748,617 | 3.46% |
| 2024-07-24 | 4.70 | 5.05 | 4.67 | 4.91 | 4.91 | qfq | 37,861,973 | 183,868,896 | 2.29% |
| 2024-07-23 | 4.73 | 5.04 | 4.70 | 4.80 | 4.80 | qfq | 39,335,713 | 192,839,028 | 0.63% |
| 2024-07-22 | 4.60 | 4.89 | 4.57 | 4.77 | 4.77 | qfq | 28,258,719 | 134,745,815 | 2.80% |
| 2024-07-19 | 4.47 | 4.73 | 4.44 | 4.64 | 4.64 | qfq | 20,501,019 | 94,194,051 | 4.74% |
| 2024-07-18 | 4.40 | 4.47 | 4.35 | 4.43 | 4.43 | qfq | 10,471,900 | 46,118,216 | -1.56% |
| 2024-07-17 | 4.67 | 4.68 | 4.50 | 4.50 | 4.50 | qfq | 12,639,619 | 57,729,372 | -4.05% |
| 2024-07-16 | 4.63 | 4.70 | 4.60 | 4.69 | 4.69 | qfq | 13,675,500 | 63,446,822 | -0.21% |
| 2024-07-15 | 4.58 | 4.85 | 4.50 | 4.70 | 4.70 | qfq | 20,073,902 | 93,470,746 | 3.52% |
| 2024-07-12 | 4.57 | 4.62 | 4.51 | 4.54 | 4.54 | qfq | 8,901,540 | 40,621,647 | -1.30% |
| 2024-07-11 | 4.53 | 4.60 | 4.50 | 4.60 | 4.60 | qfq | 12,107,760 | 55,187,249 | 3.37% |
| 2024-07-10 | 4.43 | 4.58 | 4.41 | 4.45 | 4.45 | qfq | 10,826,840 | 48,777,821 | -0.45% |
| 2024-07-09 | 4.36 | 4.48 | 4.30 | 4.47 | 4.47 | qfq | 11,918,740 | 52,479,843 | 3.23% |
| 2024-07-08 | 4.52 | 4.54 | 4.30 | 4.33 | 4.33 | qfq | 9,611,300 | 42,113,440 | -4.63% |
| 2024-07-05 | 4.44 | 4.55 | 4.36 | 4.54 | 4.54 | qfq | 8,989,453 | 40,276,386 | 2.25% |
| 2024-07-04 | 4.60 | 4.65 | 4.42 | 4.44 | 4.44 | qfq | 13,413,100 | 60,401,496 | -4.10% |
| 2024-07-03 | 4.70 | 4.74 | 4.62 | 4.63 | 4.63 | qfq | 13,643,549 | 63,652,175 | -2.32% |
| 2024-07-02 | 4.73 | 4.84 | 4.70 | 4.74 | 4.74 | qfq | 16,330,566 | 77,813,213 | 0.21% |
| 2024-07-01 | 4.66 | 4.75 | 4.65 | 4.73 | 4.73 | qfq | 12,750,680 | 60,027,177 | 0.21% |
| 2024-06-28 | 4.62 | 4.85 | 4.60 | 4.72 | 4.72 | qfq | 21,375,241 | 100,868,785 | 1.07% |
| 2024-06-27 | 4.48 | 4.95 | 4.44 | 4.67 | 4.67 | qfq | 27,056,750 | 126,664,566 | 3.78% |
| 2024-06-26 | 4.33 | 4.51 | 4.27 | 4.50 | 4.50 | qfq | 10,402,400 | 45,859,810 | 3.21% |
| 2024-06-25 | 4.40 | 4.46 | 4.33 | 4.36 | 4.36 | qfq | 8,474,500 | 37,190,939 | -0.91% |
| 2024-06-24 | 4.55 | 4.56 | 4.37 | 4.40 | 4.40 | qfq | 13,118,600 | 58,040,791 | -3.93% |
| 2024-06-21 | 4.56 | 4.66 | 4.52 | 4.58 | 4.58 | qfq | 8,685,000 | 39,932,532 | 0.44% |
| 2024-06-20 | 4.78 | 4.79 | 4.55 | 4.56 | 4.56 | qfq | 14,677,600 | 68,152,508 | -4.20% |
| 2024-06-19 | 4.74 | 4.85 | 4.71 | 4.76 | 4.76 | qfq | 18,577,800 | 88,811,035 | 0.42% |
| 2024-06-18 | 4.55 | 4.77 | 4.54 | 4.74 | 4.74 | qfq | 19,347,040 | 90,780,006 | 4.18% |
| 2024-06-17 | 4.65 | 4.65 | 4.54 | 4.55 | 4.55 | qfq | 9,298,300 | 42,496,117 | -1.73% |
| 2024-06-14 | 4.56 | 4.66 | 4.52 | 4.63 | 4.63 | qfq | 10,746,879 | 49,684,751 | 0.65% |
| 2024-06-13 | 4.73 | 4.73 | 4.59 | 4.60 | 4.60 | qfq | 11,918,684 | 55,198,877 | -2.13% |
| 2024-06-12 | 4.66 | 4.71 | 4.63 | 4.70 | 4.70 | qfq | 12,466,384 | 58,305,033 | 1.29% |
| 2024-06-11 | 4.54 | 4.65 | 4.48 | 4.64 | 4.64 | qfq | 12,240,070 | 56,001,811 | 1.53% |
| 2024-06-07 | 4.50 | 4.58 | 4.48 | 4.57 | 4.57 | qfq | 13,180,650 | 59,852,160 | 2.93% |
| 2024-06-06 | 4.60 | 4.66 | 4.33 | 4.44 | 4.44 | qfq | 20,731,743 | 92,294,704 | -3.48% |
| 2024-06-05 | 4.70 | 4.74 | 4.59 | 4.60 | 4.60 | qfq | 10,991,600 | 51,352,854 | -2.13% |
| 2024-06-04 | 4.74 | 4.76 | 4.62 | 4.70 | 4.70 | qfq | 15,881,400 | 74,285,573 | -2.08% |
| 2024-06-03 | 4.99 | 5.03 | 4.73 | 4.80 | 4.80 | qfq | 19,290,056 | 93,665,587 | -3.61% |
| 2024-05-31 | 4.88 | 5.00 | 4.87 | 4.98 | 4.98 | qfq | 15,308,656 | 75,879,560 | 1.63% |
| 2024-05-30 | 4.88 | 4.98 | 4.82 | 4.90 | 4.90 | qfq | 16,582,200 | 81,213,365 | 0.00% |
| 2024-05-29 | 4.88 | 4.94 | 4.83 | 4.90 | 4.90 | qfq | 16,043,379 | 78,347,546 | -0.20% |
| 2024-05-28 | 5.03 | 5.04 | 4.86 | 4.91 | 4.91 | qfq | 24,211,359 | 119,270,664 | -3.54% |
| 2024-05-27 | 5.13 | 5.19 | 5.05 | 5.09 | 5.09 | qfq | 25,509,400 | 130,612,987 | 2.00% |
| 2024-05-24 | 5.20 | 5.21 | 4.99 | 4.99 | 4.99 | qfq | 29,414,180 | 148,776,318 | -4.95% |
| 2024-05-23 | 5.20 | 5.44 | 5.19 | 5.25 | 5.25 | qfq | 30,554,014 | 161,567,448 | 0.38% |
| 2024-05-22 | 5.36 | 5.38 | 5.20 | 5.23 | 5.23 | qfq | 20,670,300 | 109,108,784 | -1.69% |
| 2024-05-21 | 5.42 | 5.44 | 5.26 | 5.32 | 5.32 | qfq | 25,663,875 | 136,603,586 | -2.74% |
| 2024-05-20 | 5.58 | 5.63 | 5.42 | 5.47 | 5.47 | qfq | 33,371,376 | 183,868,042 | -3.01% |
| 2024-05-17 | 5.57 | 5.73 | 5.44 | 5.64 | 5.64 | qfq | 35,212,020 | 197,218,515 | 1.99% |
| 2024-05-16 | 5.42 | 5.62 | 5.42 | 5.53 | 5.53 | qfq | 34,212,800 | 189,387,783 | 2.22% |
| 2024-05-15 | 5.36 | 5.55 | 5.27 | 5.41 | 5.41 | qfq | 30,517,680 | 165,844,163 | 0.93% |
| 2024-05-14 | 5.33 | 5.42 | 5.31 | 5.36 | 5.36 | qfq | 17,727,500 | 95,002,409 | 1.71% |
| 2024-05-13 | 5.39 | 5.42 | 5.26 | 5.27 | 5.27 | qfq | 25,392,800 | 135,072,082 | -3.66% |
| 2024-05-10 | 5.62 | 5.67 | 5.42 | 5.47 | 5.47 | qfq | 37,346,746 | 205,648,097 | -3.70% |
| 2024-05-09 | 5.57 | 5.75 | 5.52 | 5.68 | 5.68 | qfq | 39,154,152 | 220,170,987 | 0.53% |
| 2024-05-08 | 5.63 | 5.84 | 5.54 | 5.65 | 5.65 | qfq | 45,225,119 | 258,724,531 | 0.00% |
| 2024-05-07 | 5.68 | 5.76 | 5.58 | 5.65 | 5.65 | qfq | 39,980,060 | 226,721,978 | 0.00% |
| 2024-05-06 | 5.80 | 5.85 | 5.62 | 5.65 | 5.65 | qfq | 60,155,072 | 342,944,588 | -3.25% |
| 2024-04-30 | 5.73 | 6.15 | 5.70 | 5.84 | 5.84 | qfq | 76,786,944 | 456,377,666 | -0.17% |
| 2024-04-29 | 5.70 | 6.08 | 5.64 | 5.85 | 5.85 | qfq | 81,845,927 | 479,758,915 | 2.45% |
| 2024-04-26 | 5.87 | 6.13 | 5.65 | 5.71 | 5.71 | qfq | 100,680,032 | 592,093,389 | -2.23% |
| 2024-04-25 | 5.35 | 6.26 | 5.32 | 5.84 | 5.84 | qfq | 95,425,689 | 538,865,719 | 10.61% |
| 2024-04-24 | 4.98 | 5.45 | 4.95 | 5.28 | 5.28 | qfq | 43,092,024 | 224,236,039 | 3.94% |
| 2024-04-23 | 4.87 | 5.35 | 4.75 | 5.08 | 5.08 | qfq | 40,732,000 | 207,091,417 | 4.10% |
| 2024-04-22 | 4.79 | 5.12 | 4.77 | 4.88 | 4.88 | qfq | 32,117,480 | 158,815,249 | 1.88% |
| 2024-04-19 | 4.49 | 4.95 | 4.47 | 4.79 | 4.79 | qfq | 36,482,640 | 173,728,050 | 5.97% |
| 2024-04-18 | 4.57 | 4.63 | 4.46 | 4.52 | 4.52 | qfq | 18,487,660 | 83,898,014 | -1.53% |
| 2024-04-17 | 4.30 | 4.60 | 4.30 | 4.59 | 4.59 | qfq | 26,607,360 | 119,445,270 | 9.55% |
| 2024-04-16 | 4.55 | 4.59 | 4.16 | 4.19 | 4.19 | qfq | 27,126,663 | 117,076,693 | -9.70% |
| 2024-04-15 | 5.03 | 5.10 | 4.50 | 4.64 | 4.64 | qfq | 28,813,800 | 137,164,658 | -6.45% |
| 2024-04-12 | 5.14 | 5.24 | 4.96 | 4.96 | 4.96 | qfq | 21,666,500 | 110,033,363 | -2.94% |
| 2024-04-11 | 5.22 | 5.37 | 5.11 | 5.11 | 5.11 | qfq | 22,079,600 | 115,694,206 | -3.77% |
| 2024-04-10 | 5.57 | 5.57 | 5.27 | 5.31 | 5.31 | qfq | 24,544,320 | 131,767,605 | -4.50% |
| 2024-04-09 | 5.56 | 5.65 | 5.48 | 5.56 | 5.56 | qfq | 28,237,796 | 156,614,113 | -1.59% |
| 2024-04-08 | 5.31 | 5.69 | 5.18 | 5.65 | 5.65 | qfq | 46,495,780 | 255,016,292 | 5.02% |
| 2024-04-03 | 5.46 | 5.54 | 5.36 | 5.38 | 5.38 | qfq | 24,254,348 | 132,222,384 | -1.82% |
| 2024-04-02 | 5.59 | 5.60 | 5.40 | 5.48 | 5.48 | qfq | 36,066,820 | 197,961,127 | -2.66% |
| 2024-04-01 | 5.58 | 5.84 | 5.56 | 5.63 | 5.63 | qfq | 46,265,725 | 261,646,908 | -0.35% |
| 2024-03-29 | 5.42 | 5.89 | 5.36 | 5.65 | 5.65 | qfq | 65,366,166 | 366,446,102 | 2.73% |
| 2024-03-28 | 5.28 | 5.69 | 5.28 | 5.50 | 5.50 | qfq | 65,385,080 | 359,241,579 | 4.96% |
| 2024-03-27 | 5.12 | 5.55 | 4.93 | 5.24 | 5.24 | qfq | 49,344,502 | 258,278,556 | 1.95% |
| 2024-03-26 | 5.03 | 5.14 | 4.91 | 5.14 | 5.14 | qfq | 25,904,923 | 130,291,048 | 1.38% |
| 2024-03-25 | 5.21 | 5.38 | 5.04 | 5.07 | 5.07 | qfq | 32,844,980 | 171,990,877 | -3.80% |
| 2024-03-22 | 5.31 | 5.35 | 5.18 | 5.27 | 5.27 | qfq | 39,701,438 | 208,847,026 | -2.59% |
| 2024-03-21 | 5.13 | 5.58 | 5.02 | 5.41 | 5.41 | qfq | 57,726,386 | 304,005,627 | 5.05% |
| 2024-03-20 | 4.94 | 5.17 | 4.94 | 5.15 | 5.15 | qfq | 39,857,120 | 202,803,045 | 4.04% |
| 2024-03-19 | 5.01 | 5.05 | 4.94 | 4.95 | 4.95 | qfq | 21,616,900 | 107,753,456 | -1.59% |
| 2024-03-18 | 4.91 | 5.06 | 4.90 | 5.03 | 5.03 | qfq | 27,569,307 | 136,802,583 | 1.82% |
| 2024-03-15 | 4.89 | 4.95 | 4.84 | 4.94 | 4.94 | qfq | 22,797,800 | 111,595,766 | -0.20% |
| 2024-03-14 | 5.05 | 5.07 | 4.85 | 4.95 | 4.95 | qfq | 30,740,543 | 152,115,511 | -2.17% |
| 2024-03-13 | 4.92 | 5.19 | 4.92 | 5.06 | 5.06 | qfq | 47,707,140 | 242,354,030 | 1.61% |
| 2024-03-12 | 4.88 | 5.03 | 4.87 | 4.98 | 4.98 | qfq | 42,694,475 | 211,046,907 | -0.20% |
| 2024-03-11 | 4.60 | 5.03 | 4.55 | 4.99 | 4.99 | qfq | 57,336,135 | 280,634,772 | 8.01% |
| 2024-03-08 | 4.60 | 4.71 | 4.57 | 4.62 | 4.62 | qfq | 16,078,743 | 74,343,413 | 1.32% |
| 2024-03-07 | 4.62 | 4.74 | 4.54 | 4.56 | 4.56 | qfq | 20,380,573 | 94,594,554 | -1.30% |
| 2024-03-06 | 4.62 | 4.67 | 4.52 | 4.62 | 4.62 | qfq | 19,217,600 | 88,509,500 | -0.22% |
| 2024-03-05 | 4.73 | 4.77 | 4.61 | 4.63 | 4.63 | qfq | 24,741,578 | 115,716,078 | -3.74% |
| 2024-03-04 | 4.60 | 4.85 | 4.47 | 4.81 | 4.81 | qfq | 41,014,340 | 192,482,252 | 4.11% |
| 2024-03-01 | 4.59 | 4.66 | 4.53 | 4.62 | 4.62 | qfq | 25,269,607 | 115,989,862 | 0.65% |
| 2024-02-29 | 4.36 | 4.59 | 4.32 | 4.59 | 4.59 | qfq | 30,871,847 | 139,400,403 | 3.85% |
| 2024-02-28 | 4.91 | 4.99 | 4.41 | 4.42 | 4.42 | qfq | 54,063,473 | 257,285,665 | -10.53% |
| 2024-02-27 | 4.75 | 5.05 | 4.75 | 4.94 | 4.94 | qfq | 45,770,980 | 224,693,259 | 5.11% |
| 2024-02-26 | 4.78 | 4.92 | 4.67 | 4.70 | 4.70 | qfq | 43,250,020 | 206,219,299 | 1.51% |
| 2024-02-23 | 4.46 | 4.73 | 4.40 | 4.63 | 4.63 | qfq | 39,793,000 | 180,628,493 | 3.81% |
| 2024-02-22 | 4.35 | 4.48 | 4.34 | 4.46 | 4.46 | qfq | 28,611,731 | 126,289,886 | 2.06% |
| 2024-02-21 | 4.24 | 4.47 | 4.21 | 4.37 | 4.37 | qfq | 35,335,044 | 154,835,442 | 1.16% |
| 2024-02-20 | 4.15 | 4.48 | 4.07 | 4.32 | 4.32 | qfq | 33,561,034 | 143,427,284 | 2.37% |
| 2024-02-19 | 4.10 | 4.31 | 4.10 | 4.22 | 4.22 | qfq | 31,550,984 | 132,719,403 | 3.18% |
| 2024-02-08 | 3.73 | 4.14 | 3.71 | 4.09 | 4.09 | qfq | 29,628,133 | 116,744,468 | 9.36% |
| 2024-02-07 | 3.90 | 3.95 | 3.72 | 3.74 | 3.74 | qfq | 30,662,180 | 117,716,413 | -4.59% |
| 2024-02-06 | 3.71 | 3.98 | 3.63 | 3.92 | 3.92 | qfq | 32,015,193 | 121,935,698 | 6.52% |
| 2024-02-05 | 4.09 | 4.09 | 3.62 | 3.68 | 3.68 | qfq | 38,209,610 | 145,402,692 | -11.33% |
| 2024-02-02 | 4.38 | 4.50 | 4.00 | 4.15 | 4.15 | qfq | 40,644,700 | 172,314,079 | -5.90% |
| 2024-02-01 | 4.18 | 4.60 | 4.10 | 4.41 | 4.41 | qfq | 42,541,700 | 186,754,024 | 2.56% |
| 2024-01-31 | 4.70 | 4.73 | 4.24 | 4.30 | 4.30 | qfq | 47,569,860 | 211,871,279 | -8.51% |
| 2024-01-30 | 4.86 | 4.93 | 4.54 | 4.70 | 4.70 | qfq | 47,889,160 | 227,972,106 | -6.37% |
| 2024-01-29 | 5.68 | 5.77 | 5.02 | 5.02 | 5.02 | qfq | 62,584,080 | 334,883,979 | -11.62% |
| 2024-01-26 | 5.86 | 6.09 | 5.58 | 5.68 | 5.68 | qfq | 70,755,513 | 411,700,422 | -5.02% |
| 2024-01-25 | 5.83 | 6.19 | 5.70 | 5.98 | 5.98 | qfq | 83,379,453 | 492,068,579 | 0.00% |
| 2024-01-24 | 5.64 | 6.59 | 5.54 | 5.98 | 5.98 | qfq | 113,699,273 | 682,654,887 | 4.18% |
| 2024-01-23 | 5.46 | 5.74 | 5.32 | 5.74 | 5.74 | qfq | 74,270,240 | 409,787,108 | 1.41% |
| 2024-01-22 | 5.35 | 5.80 | 5.30 | 5.66 | 5.66 | qfq | 95,023,303 | 531,853,631 | 5.40% |
| 2024-01-19 | 5.51 | 5.55 | 5.28 | 5.37 | 5.37 | qfq | 55,038,500 | 295,456,413 | -2.72% |
| 2024-01-18 | 5.26 | 5.77 | 5.20 | 5.52 | 5.52 | qfq | 84,665,900 | 464,713,060 | 3.56% |
| 2024-01-17 | 5.07 | 5.50 | 5.03 | 5.33 | 5.33 | qfq | 53,763,120 | 286,420,243 | 4.92% |
| 2024-01-16 | 5.06 | 5.09 | 4.96 | 5.08 | 5.08 | qfq | 12,241,900 | 61,535,564 | 0.20% |
| 2024-01-15 | 5.13 | 5.14 | 5.04 | 5.07 | 5.07 | qfq | 7,951,700 | 40,425,765 | -1.17% |
| 2024-01-12 | 5.23 | 5.28 | 5.11 | 5.13 | 5.13 | qfq | 9,375,700 | 48,555,547 | -1.54% |
| 2024-01-11 | 5.05 | 5.23 | 5.03 | 5.21 | 5.21 | qfq | 13,612,260 | 70,300,437 | 2.96% |
| 2024-01-10 | 5.14 | 5.14 | 5.01 | 5.06 | 5.06 | qfq | 8,849,200 | 44,825,034 | -1.36% |
| 2024-01-09 | 5.05 | 5.19 | 5.05 | 5.13 | 5.13 | qfq | 10,599,780 | 54,446,022 | 1.18% |
| 2024-01-08 | 5.17 | 5.18 | 5.07 | 5.07 | 5.07 | qfq | 9,517,480 | 48,741,545 | -1.93% |
| 2024-01-05 | 5.22 | 5.27 | 5.14 | 5.17 | 5.17 | qfq | 9,637,780 | 50,128,282 | -1.34% |
| 2024-01-04 | 5.22 | 5.29 | 5.19 | 5.24 | 5.24 | qfq | 11,133,700 | 58,269,865 | 0.00% |
| 2024-01-03 | 5.30 | 5.32 | 5.16 | 5.24 | 5.24 | qfq | 14,731,156 | 76,921,255 | -0.76% |
| 2024-01-02 | 5.15 | 5.34 | 5.13 | 5.28 | 5.28 | qfq | 20,285,036 | 106,763,568 | 2.92% |
| 2023-12-29 | 5.04 | 5.15 | 5.03 | 5.13 | 5.13 | qfq | 10,581,180 | 54,055,759 | 1.58% |
| 2023-12-28 | 4.99 | 5.09 | 4.94 | 5.05 | 5.05 | qfq | 9,714,000 | 48,956,403 | 0.60% |
| 2023-12-27 | 4.93 | 5.03 | 4.93 | 5.02 | 5.02 | qfq | 10,129,200 | 50,566,081 | 2.03% |
| 2023-12-26 | 4.95 | 5.01 | 4.92 | 4.92 | 4.92 | qfq | 10,122,020 | 50,148,492 | -0.61% |
| 2023-12-25 | 5.03 | 5.03 | 4.88 | 4.95 | 4.95 | qfq | 11,085,700 | 54,760,188 | -1.39% |
| 2023-12-22 | 5.14 | 5.15 | 5.00 | 5.02 | 5.02 | qfq | 12,793,120 | 64,698,385 | -2.33% |
| 2023-12-21 | 5.09 | 5.15 | 5.00 | 5.14 | 5.14 | qfq | 14,411,456 | 73,299,866 | 1.38% |
| 2023-12-20 | 5.21 | 5.25 | 5.06 | 5.07 | 5.07 | qfq | 13,512,094 | 69,582,358 | -1.93% |
| 2023-12-19 | 5.30 | 5.35 | 5.12 | 5.17 | 5.17 | qfq | 20,787,460 | 108,046,820 | 0.00% |
| 2023-12-18 | 5.16 | 5.25 | 5.14 | 5.17 | 5.17 | qfq | 10,595,004 | 55,011,087 | 0.00% |
| 2023-12-15 | 5.22 | 5.22 | 5.13 | 5.17 | 5.17 | qfq | 8,556,000 | 44,199,480 | -0.58% |
| 2023-12-14 | 5.18 | 5.30 | 5.18 | 5.20 | 5.20 | qfq | 10,578,700 | 55,466,441 | 0.58% |
| 2023-12-13 | 5.21 | 5.26 | 5.16 | 5.17 | 5.17 | qfq | 10,845,500 | 56,643,538 | -1.15% |
| 2023-12-12 | 5.17 | 5.26 | 5.10 | 5.23 | 5.23 | qfq | 11,612,933 | 60,630,591 | 1.36% |
| 2023-12-11 | 5.05 | 5.18 | 5.00 | 5.16 | 5.16 | qfq | 12,994,800 | 66,441,217 | 1.18% |
| 2023-12-08 | 5.23 | 5.27 | 5.10 | 5.10 | 5.10 | qfq | 14,919,900 | 77,086,619 | -2.11% |
| 2023-12-07 | 5.25 | 5.29 | 5.20 | 5.21 | 5.21 | qfq | 13,559,100 | 70,939,093 | -1.33% |
| 2023-12-06 | 5.25 | 5.33 | 5.21 | 5.28 | 5.28 | qfq | 15,081,100 | 79,690,901 | 0.38% |
| 2023-12-05 | 5.48 | 5.54 | 5.26 | 5.26 | 5.26 | qfq | 22,227,759 | 119,249,069 | -2.77% |
| 2023-12-04 | 5.38 | 5.57 | 5.35 | 5.41 | 5.41 | qfq | 32,704,035 | 178,558,047 | 1.69% |
| 2023-12-01 | 5.28 | 5.36 | 5.23 | 5.32 | 5.32 | qfq | 14,298,100 | 75,991,734 | 1.53% |
| 2023-11-30 | 5.26 | 5.31 | 5.18 | 5.24 | 5.24 | qfq | 9,711,100 | 50,801,547 | -0.95% |
| 2023-11-29 | 5.31 | 5.34 | 5.26 | 5.29 | 5.29 | qfq | 8,769,500 | 46,488,057 | -0.94% |
| 2023-11-28 | 5.30 | 5.35 | 5.22 | 5.34 | 5.34 | qfq | 9,921,010 | 52,722,667 | 0.56% |
| 2023-11-27 | 5.28 | 5.37 | 5.25 | 5.31 | 5.31 | qfq | 11,336,447 | 60,196,814 | 0.57% |
| 2023-11-24 | 5.39 | 5.40 | 5.26 | 5.28 | 5.28 | qfq | 13,224,900 | 70,197,176 | -1.86% |
| 2023-11-23 | 5.32 | 5.42 | 5.28 | 5.38 | 5.38 | qfq | 15,170,600 | 81,355,706 | 1.32% |
| 2023-11-22 | 5.37 | 5.42 | 5.31 | 5.31 | 5.31 | qfq | 15,658,024 | 83,792,883 | -1.12% |
| 2023-11-21 | 5.41 | 5.43 | 5.34 | 5.37 | 5.37 | qfq | 18,995,790 | 102,214,786 | -1.10% |
| 2023-11-20 | 5.40 | 5.45 | 5.36 | 5.43 | 5.43 | qfq | 16,506,260 | 89,249,736 | 0.74% |
| 2023-11-17 | 5.38 | 5.41 | 5.31 | 5.39 | 5.39 | qfq | 21,357,824 | 114,477,662 | 0.00% |
| 2023-11-16 | 5.39 | 5.45 | 5.36 | 5.39 | 5.39 | qfq | 17,723,100 | 95,789,123 | -0.37% |
| 2023-11-15 | 5.50 | 5.50 | 5.35 | 5.41 | 5.41 | qfq | 20,737,960 | 112,111,240 | -0.55% |
| 2023-11-14 | 5.38 | 5.47 | 5.38 | 5.44 | 5.44 | qfq | 27,173,000 | 147,283,431 | 0.93% |
| 2023-11-13 | 5.36 | 5.46 | 5.35 | 5.39 | 5.39 | qfq | 25,788,620 | 138,792,729 | 0.56% |
| 2023-11-10 | 5.30 | 5.39 | 5.23 | 5.36 | 5.36 | qfq | 28,265,224 | 150,666,622 | 0.56% |
| 2023-11-09 | 5.54 | 5.54 | 5.30 | 5.33 | 5.33 | qfq | 55,486,195 | 298,830,635 | -5.16% |
| 2023-11-08 | 5.28 | 5.88 | 5.22 | 5.62 | 5.62 | qfq | 91,652,761 | 508,244,040 | 7.05% |
| 2023-11-07 | 5.27 | 5.34 | 5.20 | 5.25 | 5.25 | qfq | 36,534,580 | 192,137,202 | -0.38% |
| 2023-11-06 | 5.18 | 5.27 | 5.05 | 5.27 | 5.27 | qfq | 47,044,920 | 242,652,288 | 1.35% |
| 2023-11-03 | 5.24 | 5.40 | 5.15 | 5.20 | 5.20 | qfq | 43,540,295 | 227,245,759 | -1.52% |
| 2023-11-02 | 5.31 | 5.35 | 5.12 | 5.28 | 5.28 | qfq | 51,253,045 | 268,901,637 | 1.73% |
| 2023-11-01 | 5.22 | 5.45 | 5.09 | 5.19 | 5.19 | qfq | 69,431,528 | 365,269,134 | -0.19% |
| 2023-10-31 | 5.59 | 5.66 | 5.20 | 5.20 | 5.20 | qfq | 107,269,550 | 577,015,059 | -1.52% |
| 2023-10-30 | 4.69 | 5.28 | 4.56 | 5.28 | 5.28 | qfq | 61,641,750 | 312,892,027 | 20.00% |
| 2023-10-27 | 4.37 | 4.41 | 4.34 | 4.40 | 4.40 | qfq | 7,996,660 | 35,029,851 | 0.92% |
| 2023-10-26 | 4.38 | 4.38 | 4.31 | 4.36 | 4.36 | qfq | 5,890,653 | 25,574,263 | -0.46% |
| 2023-10-25 | 4.31 | 4.40 | 4.27 | 4.38 | 4.38 | qfq | 9,884,145 | 43,117,824 | 2.34% |
| 2023-10-24 | 4.19 | 4.29 | 4.15 | 4.28 | 4.28 | qfq | 6,591,980 | 28,006,268 | 2.88% |
| 2023-10-23 | 4.26 | 4.26 | 4.12 | 4.16 | 4.16 | qfq | 6,363,330 | 26,527,023 | -2.12% |
| 2023-10-20 | 4.26 | 4.31 | 4.22 | 4.25 | 4.25 | qfq | 5,432,150 | 23,108,405 | -0.23% |
| 2023-10-19 | 4.25 | 4.37 | 4.22 | 4.26 | 4.26 | qfq | 7,838,938 | 33,638,526 | -0.47% |
| 2023-10-18 | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | qfq | 7,303,750 | 31,347,655 | -1.83% |
| 2023-10-17 | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | qfq | 4,878,600 | 21,253,768 | 0.23% |
| 2023-10-16 | 4.37 | 4.39 | 4.33 | 4.35 | 4.35 | qfq | 4,748,700 | 20,670,206 | -0.23% |
| 2023-10-13 | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | qfq | 7,883,200 | 34,463,731 | -1.80% |
| 2023-10-12 | 4.44 | 4.46 | 4.39 | 4.44 | 4.44 | qfq | 6,383,700 | 28,198,473 | 0.45% |
| 2023-10-11 | 4.46 | 4.46 | 4.36 | 4.42 | 4.42 | qfq | 7,142,900 | 31,534,475 | -0.45% |
| 2023-10-10 | 4.42 | 4.51 | 4.42 | 4.44 | 4.44 | qfq | 6,647,300 | 29,668,899 | 0.45% |
| 2023-10-09 | 4.51 | 4.51 | 4.40 | 4.42 | 4.42 | qfq | 9,412,700 | 41,676,503 | -1.56% |
| 2023-09-28 | 4.45 | 4.52 | 4.43 | 4.49 | 4.49 | qfq | 8,059,300 | 36,200,816 | 0.90% |
| 2023-09-27 | 4.42 | 4.48 | 4.39 | 4.45 | 4.45 | qfq | 6,362,393 | 28,339,395 | 0.68% |
| 2023-09-26 | 4.45 | 4.47 | 4.38 | 4.42 | 4.42 | qfq | 6,374,000 | 28,207,715 | 0.00% |
| 2023-09-25 | 4.51 | 4.53 | 4.41 | 4.42 | 4.42 | qfq | 9,865,293 | 44,009,770 | -1.78% |
| 2023-09-22 | 4.35 | 4.51 | 4.35 | 4.50 | 4.50 | qfq | 8,124,720 | 36,214,654 | 3.21% |
| 2023-09-21 | 4.36 | 4.41 | 4.35 | 4.36 | 4.36 | qfq | 3,517,300 | 15,393,321 | 0.00% |
| 2023-09-20 | 4.38 | 4.42 | 4.35 | 4.36 | 4.36 | qfq | 3,343,400 | 14,651,916 | -0.68% |
| 2023-09-19 | 4.43 | 4.44 | 4.38 | 4.39 | 4.39 | qfq | 3,871,075 | 17,077,399 | -1.35% |
| 2023-09-18 | 4.36 | 4.48 | 4.32 | 4.45 | 4.45 | qfq | 7,024,100 | 31,046,475 | 1.37% |
| 2023-09-15 | 4.38 | 4.43 | 4.37 | 4.39 | 4.39 | qfq | 5,181,900 | 22,790,206 | 0.23% |
| 2023-09-14 | 4.40 | 4.41 | 4.32 | 4.38 | 4.38 | qfq | 5,810,000 | 25,376,277 | -0.68% |
| 2023-09-13 | 4.44 | 4.47 | 4.37 | 4.41 | 4.41 | qfq | 8,568,017 | 37,791,034 | -1.34% |
| 2023-09-12 | 4.53 | 4.53 | 4.45 | 4.47 | 4.47 | qfq | 7,269,500 | 32,511,562 | -1.54% |
| 2023-09-11 | 4.46 | 4.56 | 4.43 | 4.54 | 4.54 | qfq | 7,673,200 | 34,547,315 | 1.57% |
| 2023-09-08 | 4.48 | 4.53 | 4.44 | 4.47 | 4.47 | qfq | 6,871,106 | 30,773,487 | -0.67% |
| 2023-09-07 | 4.63 | 4.63 | 4.49 | 4.50 | 4.50 | qfq | 13,080,100 | 59,495,034 | -3.02% |
| 2023-09-06 | 4.59 | 4.66 | 4.54 | 4.64 | 4.64 | qfq | 9,958,020 | 45,778,582 | 0.22% |
| 2023-09-05 | 4.72 | 4.73 | 4.58 | 4.63 | 4.63 | qfq | 11,041,280 | 51,146,002 | -2.32% |
| 2023-09-04 | 4.62 | 4.76 | 4.60 | 4.74 | 4.74 | qfq | 13,571,980 | 63,718,195 | 3.27% |
| 2023-09-01 | 4.70 | 4.74 | 4.56 | 4.59 | 4.59 | qfq | 12,958,803 | 59,755,936 | -2.34% |
| 2023-08-31 | 4.90 | 4.90 | 4.69 | 4.70 | 4.70 | qfq | 13,587,339 | 64,291,838 | -3.29% |
| 2023-08-30 | 4.91 | 4.95 | 4.78 | 4.86 | 4.86 | qfq | 17,643,129 | 85,426,639 | -0.82% |
| 2023-08-29 | 4.59 | 4.92 | 4.59 | 4.90 | 4.90 | qfq | 23,557,120 | 114,107,255 | 5.38% |
| 2023-08-28 | 5.03 | 5.07 | 4.65 | 4.65 | 4.65 | qfq | 21,445,000 | 103,403,042 | -1.06% |
| 2023-08-25 | 4.79 | 4.92 | 4.65 | 4.70 | 4.70 | qfq | 18,648,500 | 88,406,884 | -3.09% |
| 2023-08-24 | 4.93 | 5.05 | 4.78 | 4.85 | 4.85 | qfq | 23,657,100 | 115,641,317 | -1.02% |
| 2023-08-23 | 4.92 | 5.07 | 4.88 | 4.90 | 4.90 | qfq | 30,485,140 | 151,555,602 | -1.80% |
| 2023-08-22 | 4.76 | 5.00 | 4.67 | 4.99 | 4.99 | qfq | 30,982,300 | 150,646,418 | 5.72% |
| 2023-08-21 | 4.76 | 4.91 | 4.71 | 4.72 | 4.72 | qfq | 15,917,400 | 76,061,129 | -1.87% |
| 2023-08-18 | 4.77 | 4.97 | 4.75 | 4.81 | 4.81 | qfq | 26,646,037 | 129,800,496 | -0.21% |
| 2023-08-17 | 4.62 | 4.85 | 4.60 | 4.82 | 4.82 | qfq | 23,696,200 | 112,505,475 | 2.77% |
| 2023-08-16 | 4.60 | 4.76 | 4.53 | 4.69 | 4.69 | qfq | 23,246,960 | 108,524,337 | 1.96% |
| 2023-08-15 | 4.76 | 4.78 | 4.54 | 4.60 | 4.60 | qfq | 26,743,930 | 123,422,119 | -4.17% |
| 2023-08-14 | 4.82 | 4.90 | 4.72 | 4.80 | 4.80 | qfq | 26,887,230 | 129,173,486 | -2.04% |
| 2023-08-11 | 5.14 | 5.16 | 4.85 | 4.90 | 4.90 | qfq | 54,239,634 | 272,424,419 | -7.72% |
| 2023-08-10 | 4.87 | 5.39 | 4.87 | 5.31 | 5.31 | qfq | 78,658,272 | 406,694,242 | 7.27% |
| 2023-08-09 | 4.73 | 5.21 | 4.72 | 4.95 | 4.95 | qfq | 41,614,149 | 205,886,841 | 1.64% |
| 2023-08-08 | 5.01 | 5.01 | 4.79 | 4.87 | 4.87 | qfq | 36,886,569 | 179,630,614 | -4.51% |
| 2023-08-07 | 4.81 | 5.12 | 4.77 | 5.10 | 5.10 | qfq | 43,211,715 | 213,331,493 | 3.87% |
| 2023-08-04 | 4.78 | 5.05 | 4.71 | 4.91 | 4.91 | qfq | 47,625,048 | 233,843,576 | 4.03% |
| 2023-08-03 | 4.73 | 4.79 | 4.64 | 4.72 | 4.72 | qfq | 18,255,402 | 85,789,324 | -1.87% |
| 2023-08-02 | 4.65 | 4.81 | 4.65 | 4.81 | 4.81 | qfq | 15,324,521 | 72,598,886 | 2.78% |
| 2023-08-01 | 4.68 | 4.77 | 4.65 | 4.68 | 4.68 | qfq | 11,533,640 | 54,177,337 | -0.85% |
| 2023-07-31 | 4.69 | 4.79 | 4.67 | 4.72 | 4.72 | qfq | 18,109,580 | 85,221,597 | 0.64% |
| 2023-07-28 | 4.48 | 4.72 | 4.46 | 4.69 | 4.69 | qfq | 19,288,014 | 89,192,979 | 4.22% |
| 2023-07-27 | 4.50 | 4.55 | 4.47 | 4.50 | 4.50 | qfq | 6,359,952 | 28,723,313 | -0.22% |
| 2023-07-26 | 4.48 | 4.54 | 4.44 | 4.51 | 4.51 | qfq | 7,031,385 | 31,610,114 | 0.45% |
| 2023-07-25 | 4.42 | 4.49 | 4.39 | 4.49 | 4.49 | qfq | 8,458,971 | 37,664,583 | 2.05% |
| 2023-07-24 | 4.38 | 4.41 | 4.32 | 4.40 | 4.40 | qfq | 4,485,000 | 19,650,969 | 0.46% |
| 2023-07-21 | 4.37 | 4.42 | 4.36 | 4.38 | 4.38 | qfq | 4,333,250 | 19,025,997 | 0.00% |
| 2023-07-20 | 4.41 | 4.43 | 4.36 | 4.38 | 4.38 | qfq | 4,452,660 | 19,565,792 | -0.45% |
| 2023-07-19 | 4.43 | 4.45 | 4.38 | 4.40 | 4.40 | qfq | 4,393,585 | 19,364,422 | -0.23% |
| 2023-07-18 | 4.35 | 4.43 | 4.29 | 4.41 | 4.41 | qfq | 7,824,060 | 34,235,281 | 1.15% |