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
科隆股份300405.SZ
最近收盘价4.922026-07-17
最近交易日2026-07-17
成交量（股）12,021,730
成交额（元）60,719,534
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.15 | 5.26 | 4.83 | 4.92 | 4.92 | qfq | 12,021,730 | 60,719,534 | -4.28% |
| 2026-07-16 | 5.09 | 5.28 | 5.01 | 5.14 | 5.14 | qfq | 7,946,300 | 41,025,427 | 0.78% |
| 2026-07-15 | 5.10 | 5.19 | 5.01 | 5.10 | 5.10 | qfq | 7,297,900 | 37,260,658 | 0.20% |
| 2026-07-14 | 4.90 | 5.11 | 4.83 | 5.09 | 5.09 | qfq | 8,324,170 | 41,394,965 | 3.67% |
| 2026-07-13 | 5.16 | 5.16 | 4.89 | 4.91 | 4.91 | qfq | 9,185,700 | 45,687,440 | -3.91% |
| 2026-07-10 | 4.99 | 5.25 | 4.92 | 5.11 | 5.11 | qfq | 10,779,870 | 55,198,553 | 2.00% |
| 2026-07-09 | 4.92 | 5.07 | 4.81 | 5.01 | 5.01 | qfq | 8,322,230 | 41,174,928 | 0.60% |
| 2026-07-08 | 5.05 | 5.14 | 4.90 | 4.98 | 4.98 | qfq | 8,664,230 | 43,135,406 | -1.78% |
| 2026-07-07 | 5.31 | 5.31 | 5.01 | 5.07 | 5.07 | qfq | 8,449,660 | 43,090,321 | -3.80% |
| 2026-07-06 | 5.34 | 5.47 | 5.26 | 5.27 | 5.27 | qfq | 10,147,740 | 54,310,623 | -1.31% |
| 2026-07-03 | 5.27 | 5.43 | 5.22 | 5.34 | 5.34 | qfq | 11,138,000 | 59,444,871 | 1.33% |
| 2026-07-02 | 5.35 | 5.53 | 5.25 | 5.27 | 5.27 | qfq | 12,587,122 | 67,727,948 | -1.50% |
| 2026-07-01 | 5.17 | 5.44 | 5.15 | 5.35 | 5.35 | qfq | 10,284,297 | 54,516,226 | 3.28% |
| 2026-06-30 | 5.21 | 5.32 | 5.06 | 5.18 | 5.18 | qfq | 10,186,830 | 52,892,763 | -0.77% |
| 2026-06-29 | 5.24 | 5.28 | 4.94 | 5.22 | 5.22 | qfq | 11,718,440 | 60,267,525 | 0.58% |
| 2026-06-26 | 5.31 | 5.34 | 5.14 | 5.19 | 5.19 | qfq | 10,249,439 | 53,589,323 | -3.17% |
| 2026-06-25 | 5.53 | 5.55 | 5.28 | 5.36 | 5.36 | qfq | 9,078,452 | 48,877,257 | -3.07% |
| 2026-06-24 | 5.79 | 5.89 | 5.48 | 5.53 | 5.53 | qfq | 9,297,749 | 52,123,418 | -4.82% |
| 2026-06-23 | 5.78 | 5.98 | 5.75 | 5.81 | 5.81 | qfq | 9,889,927 | 58,010,616 | 0.52% |
| 2026-06-22 | 5.56 | 5.78 | 5.39 | 5.78 | 5.78 | qfq | 10,810,879 | 60,348,322 | 1.94% |
| 2026-06-18 | 5.71 | 5.76 | 5.55 | 5.67 | 5.67 | qfq | 10,481,640 | 59,540,222 | -1.56% |
| 2026-06-17 | 6.00 | 6.02 | 5.70 | 5.76 | 5.76 | qfq | 10,156,600 | 58,921,640 | -3.36% |
| 2026-06-16 | 5.89 | 6.05 | 5.66 | 5.96 | 5.96 | qfq | 12,775,890 | 75,231,703 | 2.76% |
| 2026-06-15 | 5.99 | 6.21 | 5.76 | 5.80 | 5.80 | qfq | 13,674,230 | 81,221,122 | -2.68% |
| 2026-06-12 | 6.01 | 6.05 | 5.77 | 5.96 | 5.96 | qfq | 15,044,990 | 89,283,333 | 0.51% |
| 2026-06-11 | 5.79 | 6.14 | 5.62 | 5.93 | 5.93 | qfq | 14,865,390 | 87,401,517 | 1.19% |
| 2026-06-10 | 5.92 | 6.05 | 5.64 | 5.86 | 5.86 | qfq | 12,062,445 | 69,947,213 | -1.84% |
| 2026-06-09 | 6.07 | 6.12 | 5.89 | 5.97 | 5.97 | qfq | 12,536,400 | 75,086,372 | -0.33% |
| 2026-06-08 | 6.28 | 6.39 | 5.85 | 5.99 | 5.99 | qfq | 13,634,120 | 83,154,141 | -4.77% |
| 2026-06-05 | 6.08 | 6.46 | 5.90 | 6.29 | 6.29 | qfq | 10,205,330 | 63,326,243 | 2.78% |
| 2026-06-04 | 6.24 | 6.34 | 6.06 | 6.12 | 6.12 | qfq | 9,070,690 | 55,816,577 | -2.39% |
| 2026-06-03 | 6.35 | 6.46 | 6.21 | 6.27 | 6.27 | qfq | 8,823,391 | 55,787,713 | -1.42% |
| 2026-06-02 | 6.60 | 6.75 | 6.26 | 6.36 | 6.36 | qfq | 10,382,729 | 66,432,574 | -3.64% |
| 2026-06-01 | 6.40 | 6.67 | 6.13 | 6.60 | 6.60 | qfq | 10,177,531 | 66,485,417 | 2.80% |
| 2026-05-29 | 6.77 | 6.88 | 6.33 | 6.42 | 6.42 | qfq | 9,639,170 | 63,356,038 | -5.59% |
| 2026-05-28 | 6.75 | 6.84 | 6.56 | 6.80 | 6.80 | qfq | 9,084,162 | 61,087,649 | 0.44% |
| 2026-05-27 | 6.92 | 6.92 | 6.59 | 6.77 | 6.77 | qfq | 8,841,076 | 59,314,834 | -1.74% |
| 2026-05-26 | 7.07 | 7.12 | 6.85 | 6.89 | 6.89 | qfq | 8,406,929 | 58,332,879 | -2.82% |
| 2026-05-25 | 7.27 | 7.37 | 7.00 | 7.09 | 7.09 | qfq | 12,029,330 | 85,683,380 | -0.98% |
| 2026-05-22 | 6.87 | 7.26 | 6.82 | 7.16 | 7.16 | qfq | 9,946,490 | 70,269,601 | 4.22% |
| 2026-05-21 | 7.18 | 7.28 | 6.80 | 6.87 | 6.87 | qfq | 9,118,795 | 64,543,204 | -4.45% |
| 2026-05-20 | 7.28 | 7.28 | 7.11 | 7.19 | 7.19 | qfq | 7,211,290 | 51,797,832 | -0.83% |
| 2026-05-19 | 7.28 | 7.36 | 7.14 | 7.25 | 7.25 | qfq | 7,622,460 | 55,180,400 | -0.41% |
| 2026-05-18 | 7.19 | 7.33 | 7.12 | 7.28 | 7.28 | qfq | 9,262,400 | 66,990,391 | 1.25% |
| 2026-05-15 | 7.28 | 7.37 | 7.13 | 7.19 | 7.19 | qfq | 10,045,250 | 72,802,267 | -1.51% |
| 2026-05-14 | 7.23 | 7.43 | 7.15 | 7.30 | 7.30 | qfq | 10,313,725 | 75,362,077 | 0.83% |
| 2026-05-13 | 7.15 | 7.33 | 7.11 | 7.24 | 7.24 | qfq | 9,903,286 | 71,789,114 | 1.26% |
| 2026-05-12 | 7.22 | 7.26 | 7.00 | 7.15 | 7.15 | qfq | 11,939,982 | 85,358,315 | -0.97% |
| 2026-05-11 | 7.17 | 7.25 | 7.11 | 7.22 | 7.22 | qfq | 12,275,666 | 88,080,780 | 1.12% |
| 2026-05-08 | 7.06 | 7.21 | 7.06 | 7.14 | 7.14 | qfq | 11,044,045 | 79,023,691 | 1.13% |
| 2026-05-07 | 7.16 | 7.33 | 7.03 | 7.06 | 7.06 | qfq | 19,485,785 | 139,111,488 | -1.67% |
| 2026-05-06 | 7.06 | 7.37 | 6.91 | 7.18 | 7.18 | qfq | 22,633,190 | 162,332,842 | 4.21% |
| 2026-04-30 | 6.75 | 6.98 | 6.68 | 6.89 | 6.89 | qfq | 21,094,925 | 145,400,846 | 3.14% |
| 2026-04-29 | 6.33 | 6.83 | 6.32 | 6.68 | 6.68 | qfq | 29,764,253 | 198,818,971 | 7.40% |
| 2026-04-28 | 6.15 | 6.26 | 6.14 | 6.22 | 6.22 | qfq | 8,699,380 | 53,943,779 | 0.00% |
| 2026-04-27 | 6.00 | 6.22 | 5.87 | 6.22 | 6.22 | qfq | 8,327,640 | 50,531,822 | 3.67% |
| 2026-04-24 | 5.83 | 6.06 | 5.78 | 6.00 | 6.00 | qfq | 7,991,405 | 47,457,294 | 2.39% |
| 2026-04-23 | 5.97 | 6.00 | 5.83 | 5.86 | 5.86 | qfq | 5,844,578 | 34,381,934 | -1.84% |
| 2026-04-22 | 5.99 | 6.03 | 5.93 | 5.97 | 5.97 | qfq | 5,988,685 | 35,769,656 | -0.83% |
| 2026-04-21 | 6.04 | 6.08 | 5.95 | 6.02 | 6.02 | qfq | 7,011,417 | 42,206,614 | -0.50% |
| 2026-04-20 | 6.03 | 6.08 | 5.96 | 6.05 | 6.05 | qfq | 5,709,460 | 34,461,953 | 0.33% |
| 2026-04-17 | 6.12 | 6.15 | 5.97 | 6.03 | 6.03 | qfq | 7,784,195 | 46,999,441 | -1.79% |
| 2026-04-16 | 6.03 | 6.17 | 5.92 | 6.14 | 6.14 | qfq | 8,418,606 | 51,089,698 | 2.85% |
| 2026-04-15 | 6.09 | 6.11 | 5.93 | 5.97 | 5.97 | qfq | 7,171,228 | 43,113,714 | -1.49% |
| 2026-04-14 | 6.21 | 6.24 | 5.97 | 6.06 | 6.06 | qfq | 7,760,701 | 47,184,339 | -1.46% |
| 2026-04-13 | 6.19 | 6.23 | 6.07 | 6.15 | 6.15 | qfq | 7,249,800 | 44,483,654 | -0.65% |
| 2026-04-10 | 6.17 | 6.31 | 6.13 | 6.19 | 6.19 | qfq | 8,383,530 | 52,280,471 | 0.98% |
| 2026-04-09 | 6.28 | 6.33 | 6.08 | 6.13 | 6.13 | qfq | 7,383,700 | 45,678,222 | -3.16% |
| 2026-04-08 | 6.23 | 6.40 | 6.17 | 6.33 | 6.33 | qfq | 8,333,100 | 52,563,922 | 2.93% |
| 2026-04-07 | 5.88 | 6.18 | 5.77 | 6.15 | 6.15 | qfq | 14,462,900 | 87,693,139 | 5.49% |
| 2026-04-03 | 6.24 | 6.24 | 5.82 | 5.83 | 5.83 | qfq | 12,224,730 | 72,567,878 | -5.97% |
| 2026-04-02 | 6.44 | 6.46 | 6.12 | 6.20 | 6.20 | qfq | 9,815,020 | 61,442,437 | -4.02% |
| 2026-04-01 | 6.59 | 6.62 | 6.35 | 6.46 | 6.46 | qfq | 6,557,100 | 42,303,448 | 0.47% |
| 2026-03-31 | 6.55 | 6.66 | 6.40 | 6.43 | 6.43 | qfq | 9,774,930 | 63,983,919 | -2.28% |
| 2026-03-30 | 6.45 | 6.62 | 6.36 | 6.58 | 6.58 | qfq | 9,842,900 | 64,062,863 | 0.61% |
| 2026-03-27 | 6.21 | 6.58 | 6.21 | 6.54 | 6.54 | qfq | 11,351,430 | 72,950,730 | 3.97% |
| 2026-03-26 | 6.42 | 6.58 | 6.23 | 6.29 | 6.29 | qfq | 8,162,900 | 51,911,330 | -1.87% |
| 2026-03-25 | 6.28 | 6.46 | 6.28 | 6.41 | 6.41 | qfq | 9,030,038 | 57,699,981 | 2.07% |
| 2026-03-24 | 6.06 | 6.28 | 5.88 | 6.28 | 6.28 | qfq | 12,661,850 | 77,213,412 | 6.26% |
| 2026-03-23 | 6.10 | 6.28 | 5.86 | 5.91 | 5.91 | qfq | 14,750,070 | 89,270,285 | -6.04% |
| 2026-03-20 | 6.69 | 6.74 | 6.25 | 6.29 | 6.29 | qfq | 16,197,825 | 103,917,421 | -5.98% |
| 2026-03-19 | 6.95 | 6.97 | 6.65 | 6.69 | 6.69 | qfq | 10,043,550 | 68,156,530 | -4.43% |
| 2026-03-18 | 6.93 | 7.01 | 6.82 | 7.00 | 7.00 | qfq | 8,277,691 | 57,265,801 | 1.74% |
| 2026-03-17 | 7.22 | 7.31 | 6.87 | 6.88 | 6.88 | qfq | 9,475,791 | 66,898,619 | -4.71% |
| 2026-03-16 | 7.28 | 7.40 | 7.11 | 7.22 | 7.22 | qfq | 11,921,712 | 86,083,799 | -1.37% |
| 2026-03-13 | 7.31 | 7.51 | 7.26 | 7.32 | 7.32 | qfq | 12,247,491 | 90,695,187 | 0.14% |
| 2026-03-12 | 7.47 | 7.53 | 7.27 | 7.31 | 7.31 | qfq | 10,950,060 | 80,734,831 | -1.62% |
| 2026-03-11 | 7.39 | 7.57 | 7.34 | 7.43 | 7.43 | qfq | 12,056,970 | 89,396,649 | 1.23% |
| 2026-03-10 | 7.34 | 7.48 | 7.29 | 7.34 | 7.34 | qfq | 10,672,515 | 78,518,788 | 0.82% |
| 2026-03-09 | 7.25 | 7.34 | 7.07 | 7.28 | 7.28 | qfq | 11,528,835 | 83,074,730 | 0.14% |
| 2026-03-06 | 7.20 | 7.30 | 7.12 | 7.27 | 7.27 | qfq | 12,249,319 | 88,498,401 | 0.69% |
| 2026-03-05 | 7.01 | 7.34 | 7.01 | 7.22 | 7.22 | qfq | 17,452,321 | 125,497,726 | 3.88% |
| 2026-03-04 | 6.77 | 7.07 | 6.70 | 6.95 | 6.95 | qfq | 12,597,560 | 87,080,208 | 1.31% |
| 2026-03-03 | 7.23 | 7.29 | 6.83 | 6.86 | 6.86 | qfq | 14,643,827 | 102,952,828 | -4.85% |
| 2026-03-02 | 7.36 | 7.43 | 7.10 | 7.21 | 7.21 | qfq | 17,998,980 | 130,644,675 | -3.35% |
| 2026-02-27 | 7.45 | 7.58 | 7.26 | 7.46 | 7.46 | qfq | 18,114,763 | 134,345,680 | 1.77% |
| 2026-02-26 | 7.45 | 7.57 | 7.29 | 7.33 | 7.33 | qfq | 11,552,140 | 85,143,837 | -1.61% |
| 2026-02-25 | 7.31 | 7.50 | 7.22 | 7.45 | 7.45 | qfq | 12,396,230 | 92,057,510 | 2.34% |
| 2026-02-24 | 7.13 | 7.31 | 7.11 | 7.28 | 7.28 | qfq | 10,475,530 | 75,731,342 | 3.12% |
| 2026-02-13 | 6.98 | 7.14 | 6.96 | 7.06 | 7.06 | qfq | 8,443,394 | 59,745,094 | 0.43% |
| 2026-02-12 | 7.11 | 7.16 | 6.94 | 7.03 | 7.03 | qfq | 8,919,470 | 62,863,026 | -0.99% |
| 2026-02-11 | 7.14 | 7.16 | 7.05 | 7.10 | 7.10 | qfq | 7,821,000 | 55,585,469 | 0.00% |
| 2026-02-10 | 7.11 | 7.15 | 7.06 | 7.10 | 7.10 | qfq | 8,804,380 | 62,532,878 | -0.14% |
| 2026-02-09 | 7.02 | 7.17 | 7.00 | 7.11 | 7.11 | qfq | 12,837,710 | 91,126,884 | 2.45% |
| 2026-02-06 | 6.92 | 7.02 | 6.78 | 6.94 | 6.94 | qfq | 11,808,040 | 81,925,609 | 0.87% |
| 2026-02-05 | 7.10 | 7.12 | 6.82 | 6.88 | 6.88 | qfq | 16,243,100 | 112,806,416 | -2.55% |
| 2026-02-04 | 6.80 | 7.42 | 6.74 | 7.06 | 7.06 | qfq | 26,224,626 | 185,665,342 | 4.13% |
| 2026-02-03 | 6.63 | 6.80 | 6.63 | 6.78 | 6.78 | qfq | 9,220,254 | 62,102,520 | 2.42% |
| 2026-02-02 | 6.68 | 6.80 | 6.57 | 6.62 | 6.62 | qfq | 11,539,080 | 77,443,239 | -1.63% |
| 2026-01-30 | 6.60 | 6.74 | 6.50 | 6.73 | 6.73 | qfq | 13,528,995 | 89,682,630 | 1.36% |
| 2026-01-29 | 6.62 | 6.77 | 6.57 | 6.64 | 6.64 | qfq | 9,279,660 | 61,980,083 | -0.30% |
| 2026-01-28 | 6.77 | 6.82 | 6.64 | 6.66 | 6.66 | qfq | 8,242,920 | 55,302,382 | -1.91% |
| 2026-01-27 | 6.92 | 6.92 | 6.61 | 6.79 | 6.79 | qfq | 10,840,352 | 73,016,220 | -1.88% |
| 2026-01-26 | 7.07 | 7.13 | 6.81 | 6.92 | 6.92 | qfq | 11,740,360 | 81,061,214 | -1.14% |
| 2026-01-23 | 6.91 | 7.01 | 6.86 | 7.00 | 7.00 | qfq | 10,459,440 | 72,674,304 | 1.16% |
| 2026-01-22 | 6.89 | 6.98 | 6.78 | 6.92 | 6.92 | qfq | 9,928,620 | 68,495,968 | 0.58% |
| 2026-01-21 | 6.63 | 6.92 | 6.60 | 6.88 | 6.88 | qfq | 15,966,461 | 108,826,946 | 3.30% |
| 2026-01-20 | 6.69 | 6.74 | 6.50 | 6.66 | 6.66 | qfq | 8,591,000 | 57,220,538 | -0.60% |
| 2026-01-19 | 6.49 | 6.70 | 6.44 | 6.70 | 6.70 | qfq | 9,641,310 | 63,615,574 | 3.55% |
| 2026-01-16 | 6.62 | 6.64 | 6.40 | 6.47 | 6.47 | qfq | 9,359,300 | 60,693,788 | -1.82% |
| 2026-01-15 | 6.58 | 6.62 | 6.44 | 6.59 | 6.59 | qfq | 11,090,395 | 72,603,418 | 0.00% |
| 2026-01-14 | 6.65 | 6.72 | 6.47 | 6.59 | 6.59 | qfq | 12,904,309 | 85,403,533 | -0.60% |
| 2026-01-13 | 6.74 | 6.79 | 6.60 | 6.63 | 6.63 | qfq | 14,727,896 | 98,664,866 | -1.63% |
| 2026-01-12 | 6.89 | 6.89 | 6.63 | 6.74 | 6.74 | qfq | 18,307,855 | 123,094,611 | 0.15% |
| 2026-01-09 | 6.60 | 6.78 | 6.55 | 6.73 | 6.73 | qfq | 13,132,455 | 87,814,625 | 2.75% |
| 2026-01-08 | 6.47 | 6.60 | 6.40 | 6.55 | 6.55 | qfq | 9,103,687 | 59,445,381 | 1.71% |
| 2026-01-07 | 6.48 | 6.50 | 6.35 | 6.44 | 6.44 | qfq | 9,132,875 | 58,796,329 | -0.62% |
| 2026-01-06 | 6.50 | 6.57 | 6.39 | 6.48 | 6.48 | qfq | 9,018,760 | 58,584,934 | 0.15% |
| 2026-01-05 | 6.46 | 6.52 | 6.39 | 6.47 | 6.47 | qfq | 8,318,940 | 53,755,892 | 1.41% |
| 2025-12-31 | 6.44 | 6.48 | 6.27 | 6.38 | 6.38 | qfq | 6,754,683 | 42,958,720 | -0.78% |
| 2025-12-30 | 6.47 | 6.56 | 6.36 | 6.43 | 6.43 | qfq | 6,558,161 | 42,431,376 | -1.23% |
| 2025-12-29 | 6.53 | 6.59 | 6.45 | 6.51 | 6.51 | qfq | 6,138,871 | 39,928,365 | -0.61% |
| 2025-12-26 | 6.60 | 6.68 | 6.54 | 6.55 | 6.55 | qfq | 7,426,827 | 48,966,563 | -0.76% |
| 2025-12-25 | 6.66 | 6.66 | 6.55 | 6.60 | 6.60 | qfq | 6,464,790 | 42,614,437 | -0.15% |
| 2025-12-24 | 6.62 | 6.68 | 6.54 | 6.61 | 6.61 | qfq | 6,584,860 | 43,518,044 | -0.45% |
| 2025-12-23 | 6.58 | 6.68 | 6.45 | 6.64 | 6.64 | qfq | 8,862,965 | 58,227,831 | 0.76% |
| 2025-12-22 | 6.60 | 6.73 | 6.54 | 6.59 | 6.59 | qfq | 8,228,960 | 54,564,722 | 0.15% |
| 2025-12-19 | 6.38 | 6.63 | 6.36 | 6.58 | 6.58 | qfq | 8,796,318 | 57,309,362 | 3.13% |
| 2025-12-18 | 6.31 | 6.48 | 6.23 | 6.38 | 6.38 | qfq | 7,652,381 | 49,096,230 | 1.11% |
| 2025-12-17 | 6.36 | 6.44 | 6.20 | 6.31 | 6.31 | qfq | 8,400,990 | 52,876,719 | -0.94% |
| 2025-12-16 | 6.61 | 6.62 | 6.36 | 6.37 | 6.37 | qfq | 9,309,056 | 60,079,799 | -3.63% |
| 2025-12-15 | 6.50 | 6.73 | 6.44 | 6.61 | 6.61 | qfq | 10,186,918 | 67,276,817 | 1.38% |
| 2025-12-12 | 6.65 | 6.73 | 6.48 | 6.52 | 6.52 | qfq | 10,461,263 | 69,124,758 | -1.95% |
| 2025-12-11 | 6.92 | 6.94 | 6.64 | 6.65 | 6.65 | qfq | 10,806,990 | 73,141,305 | -3.48% |
| 2025-12-10 | 6.98 | 7.08 | 6.83 | 6.89 | 6.89 | qfq | 10,776,960 | 75,223,838 | -0.14% |
| 2025-12-09 | 7.06 | 7.08 | 6.84 | 6.90 | 6.90 | qfq | 9,232,970 | 63,848,582 | -0.72% |
| 2025-12-08 | 6.95 | 7.01 | 6.91 | 6.95 | 6.95 | qfq | 10,540,210 | 73,460,005 | 0.87% |
| 2025-12-05 | 6.83 | 6.95 | 6.76 | 6.89 | 6.89 | qfq | 11,403,500 | 78,320,698 | 0.88% |
| 2025-12-04 | 7.01 | 7.07 | 6.81 | 6.83 | 6.83 | qfq | 11,903,340 | 81,977,473 | -2.57% |
| 2025-12-03 | 7.15 | 7.22 | 6.94 | 7.01 | 7.01 | qfq | 10,942,991 | 77,275,876 | -1.68% |
| 2025-12-02 | 7.11 | 7.20 | 6.97 | 7.13 | 7.13 | qfq | 13,799,060 | 97,877,757 | 0.14% |
| 2025-12-01 | 7.26 | 7.35 | 7.11 | 7.12 | 7.12 | qfq | 14,867,030 | 107,035,433 | -1.39% |
| 2025-11-28 | 7.26 | 7.28 | 7.06 | 7.22 | 7.22 | qfq | 20,150,305 | 144,985,376 | -1.50% |
| 2025-11-27 | 7.10 | 7.45 | 7.05 | 7.33 | 7.33 | qfq | 29,667,480 | 214,914,327 | 2.66% |
| 2025-11-26 | 6.96 | 7.45 | 6.91 | 7.14 | 7.14 | qfq | 26,664,800 | 190,388,994 | 2.44% |
| 2025-11-25 | 6.82 | 7.07 | 6.76 | 6.97 | 6.97 | qfq | 21,330,278 | 148,124,181 | 3.87% |
| 2025-11-24 | 6.65 | 6.83 | 6.59 | 6.71 | 6.71 | qfq | 21,454,797 | 143,781,830 | 0.75% |
| 2025-11-21 | 7.01 | 7.21 | 6.54 | 6.66 | 6.66 | qfq | 40,828,150 | 276,833,155 | -6.98% |
| 2025-11-20 | 7.59 | 7.68 | 7.15 | 7.16 | 7.16 | qfq | 36,862,030 | 270,835,127 | -6.53% |
| 2025-11-19 | 7.48 | 7.67 | 7.29 | 7.66 | 7.66 | qfq | 42,499,222 | 318,263,536 | 1.46% |
| 2025-11-18 | 7.90 | 8.03 | 7.40 | 7.55 | 7.55 | qfq | 69,872,587 | 533,049,338 | -11.18% |
| 2025-11-17 | 7.37 | 8.72 | 7.25 | 8.50 | 8.50 | qfq | 88,898,816 | 720,301,924 | 16.92% |
| 2025-11-14 | 7.56 | 7.66 | 7.23 | 7.27 | 7.27 | qfq | 45,622,983 | 336,333,019 | -4.84% |
| 2025-11-13 | 7.06 | 8.11 | 7.06 | 7.64 | 7.64 | qfq | 60,772,730 | 460,386,916 | 7.76% |
| 2025-11-12 | 7.01 | 7.16 | 6.77 | 7.09 | 7.09 | qfq | 22,138,315 | 153,126,347 | 0.85% |
| 2025-11-11 | 6.79 | 7.05 | 6.72 | 7.03 | 7.03 | qfq | 20,703,410 | 143,618,118 | 3.53% |
| 2025-11-10 | 6.70 | 6.83 | 6.69 | 6.79 | 6.79 | qfq | 16,796,140 | 113,494,483 | 0.59% |
| 2025-11-07 | 6.58 | 6.85 | 6.54 | 6.75 | 6.75 | qfq | 21,650,200 | 145,376,900 | 2.58% |
| 2025-11-06 | 6.62 | 6.63 | 6.51 | 6.58 | 6.58 | qfq | 8,132,611 | 53,451,565 | -0.15% |
| 2025-11-05 | 6.46 | 6.63 | 6.43 | 6.59 | 6.59 | qfq | 8,439,474 | 55,356,115 | 1.07% |
| 2025-11-04 | 6.54 | 6.55 | 6.44 | 6.52 | 6.52 | qfq | 7,617,440 | 49,502,341 | 0.00% |
| 2025-11-03 | 6.44 | 6.56 | 6.36 | 6.52 | 6.52 | qfq | 9,810,200 | 63,503,340 | 1.24% |
| 2025-10-31 | 6.26 | 6.47 | 6.26 | 6.44 | 6.44 | qfq | 11,009,680 | 70,642,289 | 2.38% |
| 2025-10-30 | 6.38 | 6.38 | 6.26 | 6.29 | 6.29 | qfq | 8,517,500 | 53,856,089 | -0.63% |
| 2025-10-29 | 6.43 | 6.43 | 6.25 | 6.33 | 6.33 | qfq | 7,949,381 | 50,102,867 | -1.40% |
| 2025-10-28 | 6.36 | 6.47 | 6.31 | 6.42 | 6.42 | qfq | 9,902,305 | 63,433,005 | 0.63% |
| 2025-10-27 | 6.40 | 6.45 | 6.28 | 6.38 | 6.38 | qfq | 10,439,100 | 66,673,619 | 0.00% |
| 2025-10-24 | 6.41 | 6.48 | 6.36 | 6.38 | 6.38 | qfq | 9,681,478 | 62,074,171 | -0.31% |
| 2025-10-23 | 6.35 | 6.43 | 6.25 | 6.40 | 6.40 | qfq | 10,882,850 | 68,991,826 | 1.11% |
| 2025-10-22 | 6.39 | 6.42 | 6.33 | 6.33 | 6.33 | qfq | 9,449,603 | 60,188,284 | -1.40% |
| 2025-10-21 | 6.49 | 6.50 | 6.27 | 6.42 | 6.42 | qfq | 15,637,618 | 99,401,381 | 0.63% |
| 2025-10-20 | 6.15 | 6.59 | 6.11 | 6.38 | 6.38 | qfq | 17,918,125 | 113,571,681 | 4.76% |
| 2025-10-17 | 6.15 | 6.25 | 6.07 | 6.09 | 6.09 | qfq | 8,893,260 | 54,703,830 | -0.81% |
| 2025-10-16 | 6.29 | 6.29 | 6.12 | 6.14 | 6.14 | qfq | 9,410,726 | 58,149,044 | -2.23% |
| 2025-10-15 | 6.30 | 6.33 | 6.17 | 6.28 | 6.28 | qfq | 13,493,072 | 84,512,517 | 0.32% |
| 2025-10-14 | 6.64 | 6.65 | 6.22 | 6.26 | 6.26 | qfq | 22,562,624 | 143,973,990 | -3.25% |
| 2025-10-13 | 6.06 | 6.49 | 5.86 | 6.47 | 6.47 | qfq | 24,142,257 | 152,643,722 | 4.35% |
| 2025-10-10 | 6.04 | 6.25 | 6.00 | 6.20 | 6.20 | qfq | 9,192,310 | 56,679,915 | 2.14% |
| 2025-10-09 | 6.19 | 6.21 | 6.04 | 6.07 | 6.07 | qfq | 6,719,995 | 40,925,513 | -0.98% |
| 2025-09-30 | 6.12 | 6.16 | 6.04 | 6.13 | 6.13 | qfq | 5,253,450 | 32,162,050 | 0.16% |
| 2025-09-29 | 6.11 | 6.15 | 5.94 | 6.12 | 6.12 | qfq | 7,311,521 | 44,377,579 | 0.82% |
| 2025-09-26 | 6.07 | 6.13 | 5.92 | 6.07 | 6.07 | qfq | 8,488,110 | 51,356,307 | 0.33% |
| 2025-09-25 | 6.02 | 6.21 | 5.95 | 6.05 | 6.05 | qfq | 10,798,929 | 65,696,520 | 0.83% |
| 2025-09-24 | 5.72 | 6.09 | 5.72 | 6.00 | 6.00 | qfq | 13,951,093 | 82,790,832 | 3.81% |
| 2025-09-23 | 5.87 | 5.92 | 5.50 | 5.78 | 5.78 | qfq | 11,128,550 | 63,164,767 | -2.03% |
| 2025-09-22 | 6.01 | 6.02 | 5.85 | 5.90 | 5.90 | qfq | 8,273,110 | 48,814,088 | -1.83% |
| 2025-09-19 | 6.16 | 6.17 | 5.96 | 6.01 | 6.01 | qfq | 9,233,562 | 55,635,529 | -2.12% |
| 2025-09-18 | 6.34 | 6.36 | 6.10 | 6.14 | 6.14 | qfq | 8,970,620 | 55,778,276 | -2.85% |
| 2025-09-17 | 6.29 | 6.35 | 6.23 | 6.32 | 6.32 | qfq | 6,941,238 | 43,787,358 | 0.32% |
| 2025-09-16 | 6.16 | 6.31 | 6.13 | 6.30 | 6.30 | qfq | 9,528,417 | 59,444,071 | 1.78% |
| 2025-09-15 | 6.19 | 6.25 | 6.11 | 6.19 | 6.19 | qfq | 6,610,550 | 40,674,437 | 0.00% |
| 2025-09-12 | 6.24 | 6.30 | 6.16 | 6.19 | 6.19 | qfq | 7,005,687 | 43,587,701 | -0.48% |
| 2025-09-11 | 6.21 | 6.27 | 6.04 | 6.22 | 6.22 | qfq | 10,964,160 | 67,654,682 | 0.16% |
| 2025-09-10 | 6.18 | 6.25 | 6.09 | 6.21 | 6.21 | qfq | 8,079,302 | 49,864,312 | 1.14% |
| 2025-09-09 | 6.15 | 6.22 | 6.09 | 6.14 | 6.14 | qfq | 9,364,150 | 57,661,426 | 0.00% |
| 2025-09-08 | 6.10 | 6.14 | 6.01 | 6.14 | 6.14 | qfq | 8,545,770 | 52,095,370 | 0.99% |
| 2025-09-05 | 5.92 | 6.08 | 5.88 | 6.08 | 6.08 | qfq | 7,883,742 | 47,402,396 | 2.70% |
| 2025-09-04 | 5.88 | 6.08 | 5.83 | 5.92 | 5.92 | qfq | 10,616,024 | 63,512,134 | 1.20% |
| 2025-09-03 | 6.10 | 6.11 | 5.82 | 5.85 | 5.85 | qfq | 8,631,910 | 51,319,999 | -3.47% |
| 2025-09-02 | 6.15 | 6.17 | 5.90 | 6.06 | 6.06 | qfq | 12,940,429 | 77,726,607 | -1.14% |
| 2025-09-01 | 5.97 | 6.20 | 5.93 | 6.13 | 6.13 | qfq | 12,422,070 | 75,844,501 | 2.68% |
| 2025-08-29 | 6.11 | 6.16 | 5.95 | 5.97 | 5.97 | qfq | 12,056,005 | 72,607,393 | -2.77% |
| 2025-08-28 | 6.19 | 6.30 | 5.87 | 6.14 | 6.14 | qfq | 17,278,535 | 105,293,434 | -0.65% |
| 2025-08-27 | 6.52 | 6.54 | 6.18 | 6.18 | 6.18 | qfq | 19,269,135 | 122,598,847 | -5.65% |
| 2025-08-26 | 6.71 | 6.71 | 6.52 | 6.55 | 6.55 | qfq | 18,850,515 | 123,807,743 | -3.11% |
| 2025-08-25 | 6.49 | 6.90 | 6.40 | 6.76 | 6.76 | qfq | 35,790,494 | 240,226,237 | 4.00% |
| 2025-08-22 | 6.46 | 6.65 | 6.42 | 6.50 | 6.50 | qfq | 17,045,970 | 110,965,752 | 0.78% |
| 2025-08-21 | 6.49 | 6.52 | 6.38 | 6.45 | 6.45 | qfq | 10,089,288 | 64,964,215 | -0.15% |
| 2025-08-20 | 6.35 | 6.46 | 6.28 | 6.46 | 6.46 | qfq | 11,757,575 | 75,080,181 | 1.41% |
| 2025-08-19 | 6.23 | 6.39 | 6.16 | 6.37 | 6.37 | qfq | 13,329,847 | 84,129,767 | 2.08% |
| 2025-08-18 | 6.23 | 6.28 | 6.18 | 6.24 | 6.24 | qfq | 11,659,769 | 72,725,084 | 0.32% |
| 2025-08-15 | 6.22 | 6.32 | 6.17 | 6.22 | 6.22 | qfq | 10,325,215 | 64,545,488 | 0.32% |
| 2025-08-14 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | qfq | 12,391,440 | 78,220,257 | -3.73% |
| 2025-08-13 | 6.54 | 6.58 | 6.39 | 6.44 | 6.44 | qfq | 12,941,582 | 83,455,333 | -1.38% |
| 2025-08-12 | 6.62 | 6.69 | 6.49 | 6.53 | 6.53 | qfq | 12,989,025 | 84,986,476 | -1.36% |
| 2025-08-11 | 6.59 | 6.72 | 6.50 | 6.62 | 6.62 | qfq | 20,266,602 | 134,366,532 | 1.22% |
| 2025-08-08 | 6.52 | 6.56 | 6.42 | 6.54 | 6.54 | qfq | 15,260,652 | 99,118,084 | -0.15% |
| 2025-08-07 | 6.38 | 6.60 | 6.33 | 6.55 | 6.55 | qfq | 23,647,125 | 153,140,604 | 2.66% |
| 2025-08-06 | 6.45 | 6.45 | 6.34 | 6.38 | 6.38 | qfq | 11,701,916 | 74,593,785 | -0.93% |
| 2025-08-05 | 6.41 | 6.44 | 6.35 | 6.44 | 6.44 | qfq | 13,132,650 | 84,045,779 | 0.94% |
| 2025-08-04 | 6.37 | 6.40 | 6.26 | 6.38 | 6.38 | qfq | 10,911,962 | 69,371,717 | 0.16% |
| 2025-08-01 | 6.31 | 6.40 | 6.27 | 6.37 | 6.37 | qfq | 11,961,340 | 75,766,755 | 1.43% |
| 2025-07-31 | 6.37 | 6.44 | 6.25 | 6.28 | 6.28 | qfq | 14,522,000 | 91,885,414 | -2.33% |
| 2025-07-30 | 6.49 | 6.55 | 6.34 | 6.43 | 6.43 | qfq | 16,920,400 | 108,583,029 | -0.77% |
| 2025-07-29 | 6.66 | 6.68 | 6.39 | 6.48 | 6.48 | qfq | 22,846,480 | 147,762,799 | -2.11% |
| 2025-07-28 | 6.70 | 6.91 | 6.61 | 6.62 | 6.62 | qfq | 26,968,260 | 180,897,023 | -2.79% |
| 2025-07-25 | 6.71 | 6.86 | 6.44 | 6.81 | 6.81 | qfq | 39,100,112 | 261,632,847 | 2.25% |
| 2025-07-24 | 6.62 | 6.89 | 6.61 | 6.66 | 6.66 | qfq | 41,073,962 | 276,534,550 | -1.04% |
| 2025-07-23 | 7.24 | 7.56 | 6.66 | 6.73 | 6.73 | qfq | 64,308,431 | 448,573,194 | -5.21% |
| 2025-07-22 | 6.96 | 7.58 | 6.55 | 7.10 | 7.10 | qfq | 82,474,164 | 573,495,322 | 7.41% |
| 2025-07-21 | 6.20 | 6.89 | 5.96 | 6.61 | 6.61 | qfq | 65,179,864 | 416,377,609 | 13.97% |
| 2025-07-18 | 5.80 | 5.87 | 5.77 | 5.80 | 5.80 | qfq | 7,040,876 | 40,817,093 | 0.35% |
| 2025-07-17 | 5.82 | 5.83 | 5.76 | 5.78 | 5.78 | qfq | 8,331,050 | 48,277,487 | -0.17% |
| 2025-07-16 | 5.87 | 5.87 | 5.78 | 5.79 | 5.79 | qfq | 6,813,330 | 39,637,226 | -0.34% |
| 2025-07-15 | 5.90 | 5.95 | 5.73 | 5.81 | 5.81 | qfq | 11,289,860 | 65,641,925 | -2.52% |
| 2025-07-14 | 5.86 | 6.02 | 5.85 | 5.96 | 5.96 | qfq | 10,571,841 | 62,906,407 | 0.85% |
| 2025-07-11 | 5.85 | 5.95 | 5.76 | 5.91 | 5.91 | qfq | 16,584,222 | 97,160,741 | 0.51% |
| 2025-07-10 | 5.79 | 5.97 | 5.78 | 5.88 | 5.88 | qfq | 18,487,841 | 108,595,186 | 1.55% |
| 2025-07-09 | 5.90 | 6.00 | 5.77 | 5.79 | 5.79 | qfq | 18,857,611 | 109,999,885 | -1.19% |
| 2025-07-08 | 5.90 | 5.92 | 5.75 | 5.86 | 5.86 | qfq | 19,097,264 | 111,584,054 | 0.17% |
| 2025-07-07 | 5.57 | 5.91 | 5.57 | 5.85 | 5.85 | qfq | 27,041,794 | 155,854,946 | 2.09% |
| 2025-07-04 | 6.00 | 6.18 | 5.71 | 5.73 | 5.73 | qfq | 30,700,118 | 181,198,358 | -0.87% |
| 2025-07-03 | 5.95 | 6.00 | 5.71 | 5.78 | 5.78 | qfq | 36,047,808 | 208,362,225 | -2.86% |
| 2025-07-02 | 6.13 | 6.40 | 5.93 | 5.95 | 5.95 | qfq | 63,578,528 | 384,829,489 | -9.16% |
| 2025-07-01 | 5.74 | 6.78 | 5.67 | 6.55 | 6.55 | qfq | 72,691,568 | 470,093,606 | 15.93% |
| 2025-06-30 | 5.58 | 5.68 | 5.58 | 5.65 | 5.65 | qfq | 7,432,302 | 41,856,203 | 1.62% |
| 2025-06-27 | 5.53 | 5.64 | 5.50 | 5.56 | 5.56 | qfq | 7,116,320 | 39,555,277 | 1.09% |
| 2025-06-26 | 5.62 | 5.63 | 5.48 | 5.50 | 5.50 | qfq | 7,295,350 | 40,282,493 | -0.36% |
| 2025-06-25 | 5.55 | 5.68 | 5.39 | 5.52 | 5.52 | qfq | 13,827,030 | 76,275,917 | 0.36% |
| 2025-06-24 | 5.27 | 5.59 | 5.23 | 5.50 | 5.50 | qfq | 15,182,700 | 82,791,629 | 4.96% |
| 2025-06-23 | 5.07 | 5.25 | 5.03 | 5.24 | 5.24 | qfq | 7,101,260 | 36,816,325 | 3.15% |
| 2025-06-20 | 5.05 | 5.18 | 5.02 | 5.08 | 5.08 | qfq | 5,701,900 | 29,104,406 | 0.20% |
| 2025-06-19 | 5.15 | 5.20 | 5.04 | 5.07 | 5.07 | qfq | 6,030,740 | 30,765,573 | -1.55% |
| 2025-06-18 | 5.18 | 5.21 | 5.08 | 5.15 | 5.15 | qfq | 5,512,900 | 28,292,658 | -1.34% |
| 2025-06-17 | 5.29 | 5.29 | 5.13 | 5.22 | 5.22 | qfq | 5,432,737 | 28,310,245 | -0.19% |
| 2025-06-16 | 5.18 | 5.32 | 5.17 | 5.23 | 5.23 | qfq | 5,844,000 | 30,625,608 | 0.58% |
| 2025-06-13 | 5.39 | 5.39 | 5.17 | 5.20 | 5.20 | qfq | 8,302,850 | 43,491,014 | -3.35% |
| 2025-06-12 | 5.35 | 5.40 | 5.28 | 5.38 | 5.38 | qfq | 6,258,756 | 33,382,701 | 0.56% |
| 2025-06-11 | 5.38 | 5.41 | 5.33 | 5.35 | 5.35 | qfq | 5,059,514 | 27,103,266 | 0.56% |
| 2025-06-10 | 5.41 | 5.45 | 5.21 | 5.32 | 5.32 | qfq | 7,871,068 | 42,146,160 | -1.66% |
| 2025-06-09 | 5.41 | 5.47 | 5.30 | 5.41 | 5.41 | qfq | 7,293,726 | 39,127,811 | 2.08% |
| 2025-06-06 | 5.19 | 5.33 | 5.17 | 5.30 | 5.30 | qfq | 7,648,710 | 40,288,367 | 1.73% |
| 2025-06-05 | 5.26 | 5.31 | 5.16 | 5.21 | 5.21 | qfq | 6,394,931 | 33,450,034 | -0.38% |
| 2025-06-04 | 5.20 | 5.27 | 5.20 | 5.23 | 5.23 | qfq | 4,929,590 | 25,824,648 | 0.77% |
| 2025-06-03 | 5.10 | 5.23 | 5.10 | 5.19 | 5.19 | qfq | 5,202,681 | 27,015,356 | 1.17% |
| 2025-05-30 | 5.26 | 5.27 | 5.12 | 5.13 | 5.13 | qfq | 5,290,250 | 27,296,918 | -2.10% |
| 2025-05-29 | 5.12 | 5.29 | 5.09 | 5.24 | 5.24 | qfq | 8,558,433 | 44,697,905 | 2.34% |
| 2025-05-28 | 5.22 | 5.27 | 5.09 | 5.12 | 5.12 | qfq | 8,478,282 | 43,718,866 | -1.92% |
| 2025-05-27 | 5.15 | 5.23 | 5.07 | 5.22 | 5.22 | qfq | 7,270,300 | 37,580,890 | 1.16% |
| 2025-05-26 | 5.14 | 5.27 | 5.10 | 5.16 | 5.16 | qfq | 6,400,050 | 33,135,189 | 1.18% |
| 2025-05-23 | 5.15 | 5.26 | 5.05 | 5.10 | 5.10 | qfq | 8,059,490 | 41,594,699 | -0.97% |
| 2025-05-22 | 5.22 | 5.35 | 5.11 | 5.15 | 5.15 | qfq | 7,519,490 | 39,187,194 | -1.90% |
| 2025-05-21 | 5.40 | 5.40 | 5.23 | 5.25 | 5.25 | qfq | 8,019,961 | 42,339,042 | -1.69% |
| 2025-05-20 | 5.28 | 5.35 | 5.21 | 5.34 | 5.34 | qfq | 9,622,488 | 50,987,853 | 2.10% |
| 2025-05-19 | 5.22 | 5.30 | 5.12 | 5.23 | 5.23 | qfq | 9,727,803 | 50,897,627 | 1.16% |
| 2025-05-16 | 5.16 | 5.25 | 5.12 | 5.17 | 5.17 | qfq | 10,018,730 | 52,045,650 | 0.19% |
| 2025-05-15 | 5.22 | 5.25 | 5.11 | 5.16 | 5.16 | qfq | 16,855,392 | 87,417,671 | -1.15% |
| 2025-05-14 | 5.26 | 5.42 | 5.17 | 5.22 | 5.22 | qfq | 22,662,122 | 119,587,898 | 0.38% |
| 2025-05-13 | 5.21 | 5.45 | 5.08 | 5.20 | 5.20 | qfq | 19,685,145 | 102,971,759 | 0.19% |
| 2025-05-12 | 5.16 | 5.22 | 5.05 | 5.19 | 5.19 | qfq | 10,497,887 | 53,999,962 | 2.17% |
| 2025-05-09 | 5.16 | 5.17 | 5.06 | 5.08 | 5.08 | qfq | 6,406,130 | 32,678,013 | -1.17% |
| 2025-05-08 | 5.07 | 5.15 | 5.03 | 5.14 | 5.14 | qfq | 7,922,380 | 40,416,111 | 0.98% |
| 2025-05-07 | 5.06 | 5.10 | 5.02 | 5.09 | 5.09 | qfq | 9,842,172 | 49,822,015 | 2.00% |
| 2025-05-06 | 4.89 | 5.01 | 4.88 | 4.99 | 4.99 | qfq | 9,418,035 | 46,740,358 | 3.31% |
| 2025-04-30 | 4.75 | 4.86 | 4.73 | 4.83 | 4.83 | qfq | 7,905,939 | 38,065,697 | 2.11% |
| 2025-04-29 | 4.55 | 4.75 | 4.55 | 4.73 | 4.73 | qfq | 10,246,878 | 48,105,513 | 3.96% |
| 2025-04-28 | 4.60 | 4.62 | 4.43 | 4.55 | 4.55 | qfq | 8,371,552 | 37,896,475 | -1.73% |
| 2025-04-25 | 4.68 | 4.70 | 4.58 | 4.63 | 4.63 | qfq | 8,101,410 | 37,443,965 | -0.64% |
| 2025-04-24 | 4.69 | 4.71 | 4.59 | 4.66 | 4.66 | qfq | 6,269,203 | 29,119,120 | -0.64% |
| 2025-04-23 | 4.66 | 4.74 | 4.65 | 4.69 | 4.69 | qfq | 5,805,130 | 27,274,620 | 0.64% |
| 2025-04-22 | 4.70 | 4.75 | 4.63 | 4.66 | 4.66 | qfq | 6,059,700 | 28,326,654 | -1.06% |
| 2025-04-21 | 4.66 | 4.72 | 4.56 | 4.71 | 4.71 | qfq | 8,467,599 | 39,467,443 | 1.51% |
| 2025-04-18 | 4.62 | 4.67 | 4.52 | 4.64 | 4.64 | qfq | 8,117,600 | 37,307,026 | 0.22% |
| 2025-04-17 | 4.58 | 4.70 | 4.53 | 4.63 | 4.63 | qfq | 8,198,188 | 38,130,606 | 0.87% |
| 2025-04-16 | 4.67 | 4.67 | 4.48 | 4.59 | 4.59 | qfq | 10,047,573 | 46,051,770 | -1.29% |
| 2025-04-15 | 4.68 | 4.72 | 4.58 | 4.65 | 4.65 | qfq | 11,902,410 | 55,411,175 | 0.22% |
| 2025-04-14 | 4.66 | 4.67 | 4.41 | 4.64 | 4.64 | qfq | 21,865,746 | 100,497,860 | 0.43% |
| 2025-04-11 | 4.34 | 5.03 | 4.33 | 4.62 | 4.62 | qfq | 27,529,124 | 129,367,077 | 5.48% |
| 2025-04-10 | 4.24 | 4.47 | 4.23 | 4.38 | 4.38 | qfq | 11,911,624 | 52,084,762 | 4.53% |
| 2025-04-09 | 3.96 | 4.21 | 3.64 | 4.19 | 4.19 | qfq | 12,534,984 | 49,389,506 | 3.97% |
| 2025-04-08 | 3.98 | 4.15 | 3.90 | 4.03 | 4.03 | qfq | 12,226,217 | 49,226,514 | 2.28% |
| 2025-04-07 | 4.35 | 4.35 | 3.80 | 3.94 | 3.94 | qfq | 15,058,190 | 61,064,395 | -14.90% |
| 2025-04-03 | 4.50 | 4.65 | 4.48 | 4.63 | 4.63 | qfq | 8,352,400 | 38,279,299 | 1.98% |
| 2025-04-02 | 4.60 | 4.66 | 4.53 | 4.54 | 4.54 | qfq | 6,533,676 | 30,005,031 | -0.66% |
| 2025-04-01 | 4.49 | 4.68 | 4.49 | 4.57 | 4.57 | qfq | 8,869,169 | 40,890,649 | 1.78% |
| 2025-03-31 | 4.52 | 4.55 | 4.39 | 4.49 | 4.49 | qfq | 9,601,721 | 42,837,603 | -1.75% |
| 2025-03-28 | 4.75 | 4.79 | 4.57 | 4.57 | 4.57 | qfq | 11,586,610 | 54,067,667 | -4.79% |
| 2025-03-27 | 4.77 | 4.93 | 4.68 | 4.80 | 4.80 | qfq | 14,227,281 | 68,550,033 | 0.63% |
| 2025-03-26 | 4.61 | 4.84 | 4.60 | 4.77 | 4.77 | qfq | 12,222,437 | 58,431,500 | 3.02% |
| 2025-03-25 | 4.65 | 4.72 | 4.50 | 4.63 | 4.63 | qfq | 10,087,206 | 46,562,374 | 0.00% |
| 2025-03-24 | 4.93 | 4.98 | 4.54 | 4.63 | 4.63 | qfq | 13,567,792 | 64,033,335 | -6.65% |
| 2025-03-21 | 5.08 | 5.09 | 4.92 | 4.96 | 4.96 | qfq | 10,275,476 | 51,322,505 | -2.36% |
| 2025-03-20 | 5.05 | 5.14 | 5.02 | 5.08 | 5.08 | qfq | 7,020,407 | 35,644,115 | 0.20% |
| 2025-03-19 | 5.14 | 5.18 | 5.04 | 5.07 | 5.07 | qfq | 8,695,130 | 44,363,149 | -1.17% |
| 2025-03-18 | 5.13 | 5.19 | 5.10 | 5.13 | 5.13 | qfq | 8,606,088 | 44,214,553 | 0.00% |
| 2025-03-17 | 5.03 | 5.14 | 4.99 | 5.13 | 5.13 | qfq | 11,785,971 | 59,647,914 | 2.19% |
| 2025-03-14 | 4.90 | 5.03 | 4.82 | 5.02 | 5.02 | qfq | 10,911,575 | 53,716,354 | 2.45% |
| 2025-03-13 | 4.99 | 5.00 | 4.82 | 4.90 | 4.90 | qfq | 9,442,256 | 46,204,502 | -1.80% |
| 2025-03-12 | 5.02 | 5.06 | 4.97 | 4.99 | 4.99 | qfq | 8,408,380 | 42,134,380 | -0.40% |
| 2025-03-11 | 4.93 | 5.02 | 4.90 | 5.01 | 5.01 | qfq | 7,499,224 | 37,158,742 | 0.40% |
| 2025-03-10 | 4.95 | 5.04 | 4.91 | 4.99 | 4.99 | qfq | 9,707,120 | 48,336,712 | 2.04% |
| 2025-03-07 | 4.94 | 4.99 | 4.87 | 4.89 | 4.89 | qfq | 10,083,390 | 49,644,906 | -1.01% |
| 2025-03-06 | 4.86 | 4.96 | 4.80 | 4.94 | 4.94 | qfq | 9,545,090 | 46,800,254 | 1.86% |
| 2025-03-05 | 4.89 | 4.90 | 4.72 | 4.85 | 4.85 | qfq | 10,917,627 | 52,314,251 | -0.82% |
| 2025-03-04 | 4.76 | 4.91 | 4.76 | 4.89 | 4.89 | qfq | 8,133,301 | 39,437,773 | 1.88% |
| 2025-03-03 | 4.77 | 4.90 | 4.75 | 4.80 | 4.80 | qfq | 8,544,330 | 41,314,278 | 1.48% |
| 2025-02-28 | 4.90 | 4.92 | 4.70 | 4.73 | 4.73 | qfq | 10,894,899 | 52,528,322 | -3.86% |
| 2025-02-27 | 4.99 | 5.02 | 4.81 | 4.92 | 4.92 | qfq | 10,564,483 | 51,758,613 | -1.80% |
| 2025-02-26 | 4.93 | 5.02 | 4.90 | 5.01 | 5.01 | qfq | 11,202,120 | 55,738,630 | 2.24% |
| 2025-02-25 | 4.86 | 4.98 | 4.83 | 4.90 | 4.90 | qfq | 10,451,115 | 51,340,185 | -0.20% |
| 2025-02-24 | 4.80 | 4.95 | 4.72 | 4.91 | 4.91 | qfq | 11,876,692 | 57,915,388 | 1.45% |
| 2025-02-21 | 4.90 | 4.94 | 4.78 | 4.84 | 4.84 | qfq | 11,693,940 | 56,459,700 | -1.83% |
| 2025-02-20 | 4.87 | 4.97 | 4.84 | 4.93 | 4.93 | qfq | 8,888,229 | 43,542,518 | 1.02% |
| 2025-02-19 | 4.82 | 4.92 | 4.78 | 4.88 | 4.88 | qfq | 10,261,550 | 49,883,000 | 1.24% |
| 2025-02-18 | 5.03 | 5.03 | 4.77 | 4.82 | 4.82 | qfq | 10,025,324 | 48,918,112 | -3.21% |
| 2025-02-17 | 4.89 | 5.05 | 4.85 | 4.98 | 4.98 | qfq | 11,817,027 | 58,656,038 | 2.05% |
| 2025-02-14 | 4.88 | 4.90 | 4.82 | 4.88 | 4.88 | qfq | 6,565,401 | 31,927,914 | 0.41% |
| 2025-02-13 | 4.95 | 4.98 | 4.85 | 4.86 | 4.86 | qfq | 8,078,276 | 39,522,182 | -1.42% |
| 2025-02-12 | 4.91 | 4.96 | 4.85 | 4.93 | 4.93 | qfq | 7,738,576 | 37,938,661 | 0.20% |
| 2025-02-11 | 4.95 | 4.98 | 4.82 | 4.92 | 4.92 | qfq | 9,707,884 | 47,353,886 | -0.61% |
| 2025-02-10 | 4.89 | 4.97 | 4.86 | 4.95 | 4.95 | qfq | 7,668,810 | 37,700,452 | 2.48% |
| 2025-02-07 | 4.82 | 4.93 | 4.77 | 4.83 | 4.83 | qfq | 9,112,190 | 44,252,619 | 0.63% |
| 2025-02-06 | 4.70 | 4.80 | 4.63 | 4.80 | 4.80 | qfq | 9,206,830 | 43,526,215 | 1.91% |
| 2025-02-05 | 4.62 | 4.73 | 4.55 | 4.71 | 4.71 | qfq | 9,900,869 | 46,354,766 | 3.74% |
| 2025-01-27 | 4.65 | 4.76 | 4.50 | 4.54 | 4.54 | qfq | 11,540,849 | 53,386,163 | -1.94% |
| 2025-01-24 | 4.56 | 4.65 | 4.43 | 4.63 | 4.63 | qfq | 8,942,297 | 40,738,190 | 1.98% |
| 2025-01-23 | 4.56 | 4.72 | 4.53 | 4.54 | 4.54 | qfq | 11,553,200 | 53,404,245 | 1.11% |
| 2025-01-22 | 4.48 | 4.57 | 4.40 | 4.49 | 4.49 | qfq | 9,133,909 | 41,083,954 | -0.66% |
| 2025-01-21 | 4.66 | 4.70 | 4.48 | 4.52 | 4.52 | qfq | 12,131,700 | 55,192,870 | -3.00% |
| 2025-01-20 | 4.62 | 4.71 | 4.47 | 4.66 | 4.66 | qfq | 11,197,606 | 51,787,814 | 1.75% |
| 2025-01-17 | 4.62 | 4.66 | 4.54 | 4.58 | 4.58 | qfq | 8,321,211 | 38,196,471 | -1.72% |
| 2025-01-16 | 4.66 | 4.74 | 4.59 | 4.66 | 4.66 | qfq | 9,279,518 | 43,311,691 | 0.43% |
| 2025-01-15 | 4.65 | 4.70 | 4.56 | 4.64 | 4.64 | qfq | 11,271,981 | 52,249,146 | -0.64% |
| 2025-01-14 | 4.43 | 4.68 | 4.40 | 4.67 | 4.67 | qfq | 14,907,817 | 67,676,472 | 7.85% |
| 2025-01-13 | 4.20 | 4.36 | 4.14 | 4.33 | 4.33 | qfq | 11,456,756 | 49,040,178 | 1.64% |
| 2025-01-10 | 4.41 | 4.50 | 4.25 | 4.26 | 4.26 | qfq | 14,382,890 | 62,963,076 | -4.48% |
| 2025-01-09 | 4.45 | 4.54 | 4.40 | 4.46 | 4.46 | qfq | 12,614,790 | 56,544,549 | 0.22% |
| 2025-01-08 | 4.46 | 4.54 | 4.30 | 4.45 | 4.45 | qfq | 16,428,550 | 72,664,142 | -0.89% |
| 2025-01-07 | 4.36 | 4.52 | 4.30 | 4.49 | 4.49 | qfq | 20,135,564 | 88,845,638 | 4.91% |
| 2025-01-06 | 4.30 | 4.45 | 4.12 | 4.28 | 4.28 | qfq | 19,196,400 | 82,530,619 | -3.60% |
| 2025-01-03 | 4.84 | 4.95 | 4.44 | 4.44 | 4.44 | qfq | 32,041,051 | 148,964,415 | -10.48% |
| 2025-01-02 | 4.92 | 5.75 | 4.92 | 4.96 | 4.96 | qfq | 38,441,181 | 197,381,707 | 2.48% |
| 2024-12-31 | 5.35 | 5.36 | 4.80 | 4.84 | 4.84 | qfq | 30,599,740 | 154,880,991 | -12.00% |
| 2024-12-30 | 5.77 | 5.89 | 5.28 | 5.50 | 5.50 | qfq | 58,775,101 | 328,209,508 | -6.30% |
| 2024-12-27 | 5.26 | 6.24 | 5.03 | 5.87 | 5.87 | qfq | 68,212,963 | 389,853,724 | 11.39% |
| 2024-12-26 | 5.11 | 5.36 | 5.11 | 5.27 | 5.27 | qfq | 14,339,645 | 75,179,698 | 0.19% |
| 2024-12-25 | 4.85 | 5.28 | 4.69 | 5.26 | 5.26 | qfq | 27,396,042 | 137,883,485 | 2.53% |
| 2024-12-24 | 5.06 | 5.33 | 4.83 | 5.13 | 5.13 | qfq | 30,368,967 | 154,205,670 | 0.39% |
| 2024-12-23 | 5.32 | 5.37 | 4.89 | 5.11 | 5.11 | qfq | 21,508,532 | 108,266,827 | -4.66% |
| 2024-12-20 | 5.25 | 5.43 | 5.22 | 5.36 | 5.36 | qfq | 10,267,461 | 54,926,462 | 1.90% |
| 2024-12-19 | 5.34 | 5.40 | 5.21 | 5.26 | 5.26 | qfq | 12,428,089 | 65,619,136 | -2.41% |
| 2024-12-18 | 5.46 | 5.50 | 5.23 | 5.39 | 5.39 | qfq | 14,860,247 | 80,225,830 | -1.82% |
| 2024-12-17 | 5.91 | 5.97 | 5.42 | 5.49 | 5.49 | qfq | 22,784,487 | 127,915,509 | -7.89% |
| 2024-12-16 | 5.88 | 6.09 | 5.83 | 5.96 | 5.96 | qfq | 20,823,415 | 124,158,664 | 1.53% |
| 2024-12-13 | 5.81 | 5.93 | 5.75 | 5.87 | 5.87 | qfq | 18,373,877 | 107,534,159 | 0.00% |
| 2024-12-12 | 5.73 | 5.89 | 5.68 | 5.87 | 5.87 | qfq | 17,677,922 | 102,399,564 | 2.62% |
| 2024-12-11 | 5.66 | 5.73 | 5.64 | 5.72 | 5.72 | qfq | 13,747,091 | 78,158,521 | 1.24% |
| 2024-12-10 | 5.85 | 5.89 | 5.65 | 5.65 | 5.65 | qfq | 17,754,792 | 102,481,434 | -1.22% |
| 2024-12-09 | 5.69 | 5.83 | 5.61 | 5.72 | 5.72 | qfq | 17,192,570 | 98,316,828 | 0.88% |
| 2024-12-06 | 5.65 | 5.73 | 5.54 | 5.67 | 5.67 | qfq | 17,173,484 | 96,999,182 | 0.00% |
| 2024-12-05 | 5.62 | 5.76 | 5.52 | 5.67 | 5.67 | qfq | 16,591,550 | 94,004,966 | 1.98% |
| 2024-12-04 | 5.59 | 5.66 | 5.52 | 5.56 | 5.56 | qfq | 15,559,460 | 86,875,324 | -2.28% |
| 2024-12-03 | 5.62 | 5.78 | 5.46 | 5.69 | 5.69 | qfq | 20,362,505 | 114,151,985 | 1.61% |
| 2024-12-02 | 5.36 | 5.61 | 5.35 | 5.60 | 5.60 | qfq | 21,097,874 | 115,926,541 | 4.87% |
| 2024-11-29 | 5.30 | 5.47 | 5.21 | 5.34 | 5.34 | qfq | 20,296,612 | 107,823,375 | 0.56% |
| 2024-11-28 | 5.26 | 5.43 | 5.23 | 5.31 | 5.31 | qfq | 21,440,029 | 114,181,415 | 0.19% |
| 2024-11-27 | 5.32 | 5.39 | 5.02 | 5.30 | 5.30 | qfq | 25,631,660 | 132,341,771 | -0.75% |
| 2024-11-26 | 5.60 | 5.73 | 5.31 | 5.34 | 5.34 | qfq | 28,991,160 | 160,005,777 | -3.61% |
| 2024-11-25 | 5.46 | 5.67 | 5.37 | 5.54 | 5.54 | qfq | 29,417,444 | 162,445,855 | 1.65% |
| 2024-11-22 | 5.75 | 5.87 | 5.41 | 5.45 | 5.45 | qfq | 46,238,103 | 261,426,966 | -8.09% |
| 2024-11-21 | 5.45 | 6.47 | 5.23 | 5.93 | 5.93 | qfq | 66,894,737 | 379,446,772 | 9.21% |
| 2024-11-20 | 5.11 | 5.48 | 5.11 | 5.43 | 5.43 | qfq | 44,364,140 | 237,221,115 | 4.42% |
| 2024-11-19 | 5.17 | 5.39 | 4.91 | 5.20 | 5.20 | qfq | 56,751,345 | 290,375,995 | -9.57% |
| 2024-11-18 | 5.80 | 6.58 | 5.58 | 5.75 | 5.75 | qfq | 75,366,219 | 459,243,350 | 4.93% |
| 2024-11-15 | 5.17 | 5.48 | 5.11 | 5.48 | 5.48 | qfq | 24,530,234 | 130,703,631 | 6.00% |
| 2024-11-14 | 5.37 | 5.45 | 5.10 | 5.17 | 5.17 | qfq | 13,664,565 | 72,163,928 | -4.26% |
| 2024-11-13 | 5.27 | 5.44 | 5.14 | 5.40 | 5.40 | qfq | 18,125,640 | 96,481,137 | 2.47% |
| 2024-11-12 | 5.29 | 5.44 | 5.19 | 5.27 | 5.27 | qfq | 14,896,040 | 79,540,978 | -0.57% |
| 2024-11-11 | 5.22 | 5.32 | 5.18 | 5.30 | 5.30 | qfq | 8,916,430 | 46,869,974 | 1.53% |
| 2024-11-08 | 5.33 | 5.38 | 5.20 | 5.22 | 5.22 | qfq | 11,635,586 | 61,246,913 | -0.95% |
| 2024-11-07 | 5.03 | 5.29 | 5.01 | 5.27 | 5.27 | qfq | 12,920,100 | 67,221,865 | 4.36% |
| 2024-11-06 | 5.05 | 5.12 | 4.98 | 5.05 | 5.05 | qfq | 9,790,311 | 49,448,876 | 0.40% |
| 2024-11-05 | 4.94 | 5.03 | 4.90 | 5.03 | 5.03 | qfq | 8,576,490 | 42,738,595 | 2.44% |
| 2024-11-04 | 4.83 | 4.91 | 4.71 | 4.91 | 4.91 | qfq | 8,884,103 | 43,042,746 | 1.87% |
| 2024-11-01 | 5.05 | 5.18 | 4.80 | 4.82 | 4.82 | qfq | 13,370,897 | 65,339,174 | -4.93% |
| 2024-10-31 | 4.95 | 5.13 | 4.94 | 5.07 | 5.07 | qfq | 11,086,042 | 55,733,070 | 3.89% |
| 2024-10-30 | 4.99 | 5.09 | 4.82 | 4.88 | 4.88 | qfq | 9,498,350 | 46,781,351 | -2.40% |
| 2024-10-29 | 5.25 | 5.30 | 4.96 | 5.00 | 5.00 | qfq | 13,029,208 | 66,339,869 | -3.29% |
| 2024-10-28 | 5.04 | 5.21 | 5.00 | 5.17 | 5.17 | qfq | 10,956,050 | 56,194,664 | 3.61% |
| 2024-10-25 | 4.91 | 5.01 | 4.88 | 4.99 | 4.99 | qfq | 9,831,840 | 48,771,236 | 1.84% |
| 2024-10-24 | 4.85 | 4.94 | 4.75 | 4.90 | 4.90 | qfq | 11,415,402 | 55,121,857 | 0.20% |
| 2024-10-23 | 4.90 | 5.17 | 4.88 | 4.89 | 4.89 | qfq | 13,602,820 | 67,460,467 | -0.61% |
| 2024-10-22 | 4.86 | 4.94 | 4.80 | 4.92 | 4.92 | qfq | 10,635,835 | 52,034,177 | 1.03% |
| 2024-10-21 | 4.78 | 4.90 | 4.71 | 4.87 | 4.87 | qfq | 12,917,176 | 62,386,397 | 2.96% |
| 2024-10-18 | 4.63 | 4.84 | 4.56 | 4.73 | 4.73 | qfq | 12,799,019 | 60,232,364 | 2.38% |
| 2024-10-17 | 4.65 | 4.83 | 4.59 | 4.62 | 4.62 | qfq | 11,098,744 | 51,890,593 | -1.07% |
| 2024-10-16 | 4.45 | 4.72 | 4.41 | 4.67 | 4.67 | qfq | 10,792,084 | 49,781,388 | 3.55% |
| 2024-10-15 | 4.49 | 4.65 | 4.42 | 4.51 | 4.51 | qfq | 11,076,180 | 50,556,856 | -0.22% |
| 2024-10-14 | 4.34 | 4.58 | 4.34 | 4.52 | 4.52 | qfq | 11,239,640 | 50,142,403 | 5.36% |
| 2024-10-11 | 4.59 | 4.59 | 4.26 | 4.29 | 4.29 | qfq | 11,084,073 | 48,868,550 | -5.30% |
| 2024-10-10 | 4.55 | 4.72 | 4.36 | 4.53 | 4.53 | qfq | 15,623,191 | 71,340,322 | 2.03% |
| 2024-10-09 | 4.86 | 5.02 | 4.43 | 4.44 | 4.44 | qfq | 22,265,274 | 104,904,197 | -14.29% |
| 2024-10-08 | 5.48 | 5.58 | 4.73 | 5.18 | 5.18 | qfq | 32,787,292 | 167,325,610 | 10.45% |
| 2024-09-30 | 4.28 | 4.78 | 4.20 | 4.69 | 4.69 | qfq | 24,931,276 | 112,042,338 | 13.01% |
| 2024-09-27 | 4.04 | 4.22 | 3.98 | 4.15 | 4.15 | qfq | 13,138,100 | 53,905,056 | 4.01% |
| 2024-09-26 | 3.90 | 4.00 | 3.89 | 3.99 | 3.99 | qfq | 8,356,404 | 32,921,582 | 1.79% |
| 2024-09-25 | 3.90 | 4.00 | 3.88 | 3.92 | 3.92 | qfq | 9,266,790 | 36,511,041 | 0.77% |
| 2024-09-24 | 3.73 | 3.90 | 3.73 | 3.89 | 3.89 | qfq | 10,087,150 | 38,603,414 | 4.57% |
| 2024-09-23 | 3.70 | 3.77 | 3.66 | 3.72 | 3.72 | qfq | 4,062,430 | 15,109,907 | 0.54% |
| 2024-09-20 | 3.77 | 3.77 | 3.67 | 3.70 | 3.70 | qfq | 4,186,300 | 15,520,942 | -0.80% |
| 2024-09-19 | 3.63 | 3.75 | 3.60 | 3.73 | 3.73 | qfq | 5,413,210 | 20,033,010 | 3.61% |
| 2024-09-18 | 3.68 | 3.72 | 3.54 | 3.60 | 3.60 | qfq | 5,459,600 | 19,617,778 | -2.17% |
| 2024-09-13 | 3.77 | 3.79 | 3.66 | 3.68 | 3.68 | qfq | 4,331,590 | 16,059,692 | -2.13% |
| 2024-09-12 | 3.78 | 3.85 | 3.73 | 3.76 | 3.76 | qfq | 6,156,300 | 23,360,433 | -0.53% |
| 2024-09-11 | 3.77 | 3.84 | 3.65 | 3.78 | 3.78 | qfq | 7,367,360 | 27,712,553 | 0.80% |
| 2024-09-10 | 3.66 | 3.75 | 3.63 | 3.75 | 3.75 | qfq | 4,407,940 | 16,280,909 | 2.74% |
| 2024-09-09 | 3.59 | 3.69 | 3.53 | 3.65 | 3.65 | qfq | 5,039,370 | 18,349,434 | 0.55% |
| 2024-09-06 | 3.72 | 3.75 | 3.62 | 3.63 | 3.63 | qfq | 5,235,500 | 19,213,897 | -3.46% |
| 2024-09-05 | 3.68 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 6,424,765 | 24,015,712 | 2.45% |
| 2024-09-04 | 3.70 | 3.76 | 3.60 | 3.67 | 3.67 | qfq | 5,592,910 | 20,585,305 | -1.34% |
| 2024-09-03 | 3.76 | 3.78 | 3.68 | 3.72 | 3.72 | qfq | 4,085,960 | 15,243,848 | 0.00% |
| 2024-09-02 | 3.75 | 3.83 | 3.71 | 3.72 | 3.72 | qfq | 6,847,150 | 25,811,035 | -0.27% |
| 2024-08-30 | 3.61 | 3.79 | 3.61 | 3.73 | 3.73 | qfq | 8,175,960 | 30,432,591 | 3.90% |
| 2024-08-29 | 3.60 | 3.62 | 3.53 | 3.59 | 3.59 | qfq | 4,610,240 | 16,515,354 | -0.28% |
| 2024-08-28 | 3.55 | 3.66 | 3.51 | 3.60 | 3.60 | qfq | 5,263,530 | 18,937,020 | 0.28% |
| 2024-08-27 | 3.68 | 3.69 | 3.54 | 3.59 | 3.59 | qfq | 4,766,800 | 17,122,980 | -2.18% |
| 2024-08-26 | 3.57 | 3.72 | 3.55 | 3.67 | 3.67 | qfq | 6,370,463 | 23,275,872 | 3.67% |
| 2024-08-23 | 3.67 | 3.67 | 3.51 | 3.54 | 3.54 | qfq | 5,769,920 | 20,525,143 | -2.48% |
| 2024-08-22 | 3.72 | 3.73 | 3.60 | 3.63 | 3.63 | qfq | 6,603,681 | 24,073,773 | -1.63% |
| 2024-08-21 | 3.74 | 3.81 | 3.68 | 3.69 | 3.69 | qfq | 6,665,700 | 24,855,449 | -2.38% |
| 2024-08-20 | 3.77 | 3.91 | 3.73 | 3.78 | 3.78 | qfq | 9,652,190 | 36,923,712 | -0.79% |
| 2024-08-19 | 3.73 | 3.86 | 3.70 | 3.81 | 3.81 | qfq | 7,824,390 | 29,744,459 | 1.87% |
| 2024-08-16 | 3.83 | 3.88 | 3.73 | 3.74 | 3.74 | qfq | 7,740,688 | 29,303,443 | -2.60% |
| 2024-08-15 | 3.75 | 3.86 | 3.70 | 3.84 | 3.84 | qfq | 8,965,231 | 33,983,987 | 1.32% |
| 2024-08-14 | 3.70 | 3.83 | 3.70 | 3.79 | 3.79 | qfq | 7,100,450 | 26,871,712 | 1.34% |
| 2024-08-13 | 3.65 | 3.75 | 3.61 | 3.74 | 3.74 | qfq | 8,352,741 | 30,866,552 | 1.36% |
| 2024-08-12 | 3.71 | 3.83 | 3.64 | 3.69 | 3.69 | qfq | 10,641,290 | 39,779,952 | 0.54% |
| 2024-08-09 | 3.70 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 4,453,490 | 16,510,521 | -0.27% |
| 2024-08-08 | 3.72 | 3.72 | 3.60 | 3.68 | 3.68 | qfq | 3,717,080 | 13,606,256 | -0.54% |
| 2024-08-07 | 3.69 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 3,889,480 | 14,359,529 | 0.54% |
| 2024-08-06 | 3.60 | 3.70 | 3.55 | 3.68 | 3.68 | qfq | 5,865,600 | 21,358,042 | 3.37% |
| 2024-08-05 | 3.67 | 3.71 | 3.55 | 3.56 | 3.56 | qfq | 5,726,987 | 20,784,354 | -2.73% |
| 2024-08-02 | 3.73 | 3.74 | 3.65 | 3.66 | 3.66 | qfq | 5,866,560 | 21,680,038 | -1.88% |
| 2024-08-01 | 3.67 | 3.75 | 3.66 | 3.73 | 3.73 | qfq | 5,478,120 | 20,350,378 | 1.63% |
| 2024-07-31 | 3.57 | 3.68 | 3.54 | 3.67 | 3.67 | qfq | 6,668,605 | 24,243,975 | 3.38% |
| 2024-07-30 | 3.52 | 3.56 | 3.47 | 3.55 | 3.55 | qfq | 4,164,510 | 14,693,222 | 1.43% |
| 2024-07-29 | 3.49 | 3.53 | 3.42 | 3.50 | 3.50 | qfq | 4,419,930 | 15,407,738 | 1.16% |
| 2024-07-26 | 3.39 | 3.50 | 3.39 | 3.46 | 3.46 | qfq | 3,795,950 | 13,095,949 | 2.37% |
| 2024-07-25 | 3.33 | 3.43 | 3.27 | 3.38 | 3.38 | qfq | 4,389,700 | 14,715,140 | 1.50% |
| 2024-07-24 | 3.40 | 3.44 | 3.31 | 3.33 | 3.33 | qfq | 6,285,900 | 21,132,213 | -2.06% |
| 2024-07-23 | 3.44 | 3.52 | 3.39 | 3.40 | 3.40 | qfq | 4,435,620 | 15,339,741 | -1.16% |
| 2024-07-22 | 3.36 | 3.46 | 3.33 | 3.44 | 3.44 | qfq | 4,012,663 | 13,697,098 | 2.08% |
| 2024-07-19 | 3.33 | 3.40 | 3.26 | 3.37 | 3.37 | qfq | 4,824,130 | 16,158,447 | 0.60% |
| 2024-07-18 | 3.40 | 3.40 | 3.24 | 3.35 | 3.35 | qfq | 5,417,000 | 17,891,746 | -1.47% |
| 2024-07-17 | 3.44 | 3.49 | 3.40 | 3.40 | 3.40 | qfq | 4,676,920 | 15,993,070 | -1.45% |
| 2024-07-16 | 3.46 | 3.51 | 3.42 | 3.45 | 3.45 | qfq | 3,731,900 | 12,871,722 | -1.15% |
| 2024-07-15 | 3.60 | 3.62 | 3.46 | 3.49 | 3.49 | qfq | 4,974,200 | 17,399,748 | -2.51% |
| 2024-07-12 | 3.58 | 3.65 | 3.52 | 3.58 | 3.58 | qfq | 6,407,170 | 23,007,120 | 0.00% |
| 2024-07-11 | 3.48 | 3.59 | 3.45 | 3.58 | 3.58 | qfq | 7,469,036 | 26,384,614 | 4.99% |
| 2024-07-10 | 3.52 | 3.53 | 3.39 | 3.41 | 3.41 | qfq | 6,299,667 | 21,736,423 | -2.57% |
| 2024-07-09 | 3.48 | 3.55 | 3.36 | 3.50 | 3.50 | qfq | 8,050,850 | 27,923,228 | 0.29% |
| 2024-07-08 | 3.58 | 3.63 | 3.46 | 3.49 | 3.49 | qfq | 5,619,560 | 19,750,931 | -2.79% |
| 2024-07-05 | 3.56 | 3.61 | 3.46 | 3.59 | 3.59 | qfq | 5,803,942 | 20,650,112 | 1.99% |
| 2024-07-04 | 3.70 | 3.72 | 3.52 | 3.52 | 3.52 | qfq | 7,427,150 | 26,622,557 | -4.86% |
| 2024-07-03 | 3.68 | 3.74 | 3.63 | 3.70 | 3.70 | qfq | 4,820,130 | 17,826,777 | 0.54% |
| 2024-07-02 | 3.59 | 3.73 | 3.57 | 3.68 | 3.68 | qfq | 7,519,740 | 27,693,662 | 2.22% |
| 2024-07-01 | 3.57 | 3.63 | 3.51 | 3.60 | 3.60 | qfq | 5,145,730 | 18,362,379 | 1.41% |
| 2024-06-28 | 3.58 | 3.66 | 3.55 | 3.55 | 3.55 | qfq | 5,157,130 | 18,627,997 | -0.84% |
| 2024-06-27 | 3.65 | 3.70 | 3.56 | 3.58 | 3.58 | qfq | 5,413,540 | 19,648,774 | -1.38% |
| 2024-06-26 | 3.44 | 3.64 | 3.38 | 3.63 | 3.63 | qfq | 7,907,219 | 27,895,111 | 4.91% |
| 2024-06-25 | 3.39 | 3.53 | 3.39 | 3.46 | 3.46 | qfq | 6,996,130 | 24,256,812 | 0.87% |
| 2024-06-24 | 3.62 | 3.63 | 3.40 | 3.43 | 3.43 | qfq | 9,238,610 | 32,203,723 | -6.28% |
| 2024-06-21 | 3.72 | 3.72 | 3.59 | 3.66 | 3.66 | qfq | 7,008,030 | 25,612,148 | -0.27% |
| 2024-06-20 | 3.85 | 3.87 | 3.66 | 3.67 | 3.67 | qfq | 8,020,750 | 29,936,664 | -4.43% |
| 2024-06-19 | 3.88 | 3.89 | 3.78 | 3.84 | 3.84 | qfq | 6,670,750 | 25,590,870 | 0.52% |
| 2024-06-18 | 3.71 | 3.84 | 3.68 | 3.82 | 3.82 | qfq | 8,449,480 | 32,019,042 | 3.24% |
| 2024-06-17 | 3.77 | 3.80 | 3.66 | 3.70 | 3.70 | qfq | 8,519,218 | 31,670,827 | -2.37% |
| 2024-06-14 | 3.84 | 3.84 | 3.72 | 3.79 | 3.79 | qfq | 8,105,955 | 30,667,314 | -0.52% |
| 2024-06-13 | 3.96 | 4.02 | 3.79 | 3.81 | 3.81 | qfq | 11,006,430 | 42,647,158 | -3.30% |
| 2024-06-12 | 3.80 | 3.97 | 3.80 | 3.94 | 3.94 | qfq | 11,194,954 | 43,728,269 | 2.87% |
| 2024-06-11 | 3.85 | 3.86 | 3.72 | 3.83 | 3.83 | qfq | 10,765,061 | 40,785,869 | 0.52% |
| 2024-06-07 | 3.68 | 3.89 | 3.68 | 3.81 | 3.81 | qfq | 19,223,895 | 73,022,069 | 5.83% |
| 2024-06-06 | 3.84 | 3.89 | 3.49 | 3.60 | 3.60 | qfq | 23,049,987 | 83,856,546 | -7.22% |
| 2024-06-05 | 3.94 | 3.98 | 3.78 | 3.88 | 3.88 | qfq | 17,415,171 | 67,470,758 | -2.76% |
| 2024-06-04 | 4.21 | 4.29 | 3.94 | 3.99 | 3.99 | qfq | 28,982,527 | 117,657,431 | -9.52% |
| 2024-06-03 | 4.72 | 4.74 | 4.35 | 4.41 | 4.41 | qfq | 34,817,359 | 158,432,238 | -11.09% |
| 2024-05-31 | 4.78 | 5.14 | 4.53 | 4.96 | 4.96 | qfq | 53,420,899 | 253,400,469 | -1.98% |
| 2024-05-30 | 4.40 | 5.28 | 4.40 | 5.06 | 5.06 | qfq | 58,214,343 | 299,542,114 | 15.00% |
| 2024-05-29 | 4.33 | 4.40 | 4.21 | 4.40 | 4.40 | qfq | 6,725,560 | 29,117,908 | 3.29% |
| 2024-05-28 | 4.39 | 4.40 | 4.24 | 4.26 | 4.26 | qfq | 5,331,700 | 23,014,785 | -2.29% |
| 2024-05-27 | 4.37 | 4.41 | 4.24 | 4.36 | 4.36 | qfq | 6,249,580 | 26,950,267 | 2.11% |
| 2024-05-24 | 4.44 | 4.45 | 4.26 | 4.27 | 4.27 | qfq | 4,752,310 | 20,469,250 | -2.51% |
| 2024-05-23 | 4.55 | 4.57 | 4.34 | 4.38 | 4.38 | qfq | 6,074,300 | 26,925,684 | -4.16% |
| 2024-05-22 | 4.57 | 4.62 | 4.51 | 4.57 | 4.57 | qfq | 4,114,490 | 18,810,056 | 0.88% |
| 2024-05-21 | 4.56 | 4.60 | 4.51 | 4.53 | 4.53 | qfq | 5,253,360 | 23,878,462 | -1.09% |
| 2024-05-20 | 4.64 | 4.67 | 4.57 | 4.58 | 4.58 | qfq | 6,848,764 | 31,630,012 | -0.87% |
| 2024-05-17 | 4.56 | 4.62 | 4.46 | 4.62 | 4.62 | qfq | 7,226,619 | 32,941,011 | 1.99% |
| 2024-05-16 | 4.46 | 4.60 | 4.45 | 4.53 | 4.53 | qfq | 7,669,860 | 34,826,300 | 1.57% |
| 2024-05-15 | 4.42 | 4.52 | 4.33 | 4.46 | 4.46 | qfq | 6,920,890 | 30,875,078 | 1.13% |
| 2024-05-14 | 4.34 | 4.45 | 4.31 | 4.41 | 4.41 | qfq | 5,934,845 | 25,998,874 | 3.04% |
| 2024-05-13 | 4.45 | 4.45 | 4.27 | 4.28 | 4.28 | qfq | 8,803,960 | 38,175,237 | -4.46% |
| 2024-05-10 | 4.70 | 4.70 | 4.46 | 4.48 | 4.48 | qfq | 10,420,630 | 47,138,613 | -4.27% |
| 2024-05-09 | 4.60 | 4.71 | 4.59 | 4.68 | 4.68 | qfq | 10,669,950 | 49,741,081 | 2.18% |
| 2024-05-08 | 4.68 | 4.72 | 4.50 | 4.58 | 4.58 | qfq | 13,716,826 | 63,155,528 | -2.14% |
| 2024-05-07 | 4.55 | 4.72 | 4.51 | 4.68 | 4.68 | qfq | 11,502,076 | 52,964,691 | 3.08% |
| 2024-05-06 | 4.40 | 4.56 | 4.36 | 4.54 | 4.54 | qfq | 10,561,996 | 47,385,278 | 4.37% |
| 2024-04-30 | 4.49 | 4.50 | 4.30 | 4.35 | 4.35 | qfq | 8,065,580 | 35,168,188 | -1.81% |
| 2024-04-29 | 4.22 | 4.43 | 4.19 | 4.43 | 4.43 | qfq | 8,383,721 | 36,361,047 | 4.73% |
| 2024-04-26 | 4.20 | 4.27 | 4.16 | 4.23 | 4.23 | qfq | 9,028,021 | 37,951,761 | -0.47% |
| 2024-04-25 | 4.12 | 4.30 | 4.05 | 4.25 | 4.25 | qfq | 9,713,969 | 40,956,475 | 3.41% |
| 2024-04-24 | 4.02 | 4.14 | 3.96 | 4.11 | 4.11 | qfq | 7,218,130 | 29,510,143 | 3.01% |
| 2024-04-23 | 3.85 | 4.03 | 3.83 | 3.99 | 3.99 | qfq | 7,817,760 | 31,008,585 | 4.18% |
| 2024-04-22 | 3.98 | 4.00 | 3.71 | 3.83 | 3.83 | qfq | 8,768,900 | 33,583,759 | -3.77% |
| 2024-04-19 | 3.98 | 4.04 | 3.86 | 3.98 | 3.98 | qfq | 8,515,440 | 33,807,911 | 0.00% |
| 2024-04-18 | 4.12 | 4.15 | 3.87 | 3.98 | 3.98 | qfq | 9,787,720 | 39,060,560 | -1.97% |
| 2024-04-17 | 3.60 | 4.07 | 3.60 | 4.06 | 4.06 | qfq | 15,227,136 | 59,858,886 | 14.69% |
| 2024-04-16 | 4.04 | 4.08 | 3.53 | 3.54 | 3.54 | qfq | 19,063,629 | 70,041,432 | -14.49% |
| 2024-04-15 | 4.59 | 4.77 | 4.00 | 4.14 | 4.14 | qfq | 20,545,802 | 87,015,226 | -10.97% |
| 2024-04-12 | 4.74 | 4.80 | 4.63 | 4.65 | 4.65 | qfq | 8,157,290 | 38,467,539 | -1.90% |
| 2024-04-11 | 4.74 | 4.83 | 4.68 | 4.74 | 4.74 | qfq | 7,689,480 | 36,685,272 | -0.42% |
| 2024-04-10 | 5.00 | 5.03 | 4.71 | 4.76 | 4.76 | qfq | 9,002,090 | 43,227,087 | -4.80% |
| 2024-04-09 | 4.91 | 5.01 | 4.89 | 5.00 | 5.00 | qfq | 7,090,380 | 35,215,571 | 1.83% |
| 2024-04-08 | 5.22 | 5.25 | 4.90 | 4.91 | 4.91 | qfq | 10,283,910 | 51,548,496 | -6.12% |
| 2024-04-03 | 5.39 | 5.44 | 5.13 | 5.23 | 5.23 | qfq | 11,069,330 | 57,751,228 | -2.43% |
| 2024-04-02 | 5.28 | 5.45 | 5.25 | 5.36 | 5.36 | qfq | 13,254,916 | 71,051,696 | 1.13% |
| 2024-04-01 | 5.12 | 5.34 | 5.12 | 5.30 | 5.30 | qfq | 12,931,260 | 67,529,995 | 3.31% |
| 2024-03-29 | 5.08 | 5.21 | 5.04 | 5.13 | 5.13 | qfq | 11,947,030 | 61,124,726 | 1.99% |
| 2024-03-28 | 4.90 | 5.10 | 4.88 | 5.03 | 5.03 | qfq | 11,458,620 | 57,501,854 | 2.65% |
| 2024-03-27 | 5.24 | 5.24 | 4.87 | 4.90 | 4.90 | qfq | 15,645,511 | 78,642,331 | -6.31% |
| 2024-03-26 | 5.29 | 5.39 | 5.09 | 5.23 | 5.23 | qfq | 17,033,890 | 89,062,059 | -2.24% |
| 2024-03-25 | 5.65 | 5.74 | 5.34 | 5.35 | 5.35 | qfq | 24,251,490 | 134,084,403 | -7.60% |
| 2024-03-22 | 5.70 | 5.90 | 5.60 | 5.79 | 5.79 | qfq | 34,180,765 | 197,120,074 | 0.00% |
| 2024-03-21 | 5.50 | 5.90 | 5.46 | 5.79 | 5.79 | qfq | 36,650,825 | 208,218,947 | 5.46% |
| 2024-03-20 | 5.40 | 5.56 | 5.40 | 5.49 | 5.49 | qfq | 20,101,071 | 110,477,363 | 0.92% |
| 2024-03-19 | 5.48 | 5.63 | 5.33 | 5.44 | 5.44 | qfq | 23,234,079 | 127,553,155 | 0.18% |
| 2024-03-18 | 5.33 | 5.48 | 5.30 | 5.43 | 5.43 | qfq | 16,517,630 | 89,200,435 | 1.69% |
| 2024-03-15 | 5.19 | 5.40 | 5.19 | 5.34 | 5.34 | qfq | 17,826,880 | 95,047,289 | 1.52% |
| 2024-03-14 | 5.26 | 5.37 | 5.09 | 5.26 | 5.26 | qfq | 15,990,980 | 83,670,166 | -0.75% |
| 2024-03-13 | 5.42 | 5.43 | 5.26 | 5.30 | 5.30 | qfq | 22,933,680 | 121,944,428 | -3.28% |
| 2024-03-12 | 5.21 | 5.48 | 5.18 | 5.48 | 5.48 | qfq | 27,376,002 | 146,939,608 | 4.78% |
| 2024-03-11 | 4.99 | 5.26 | 4.99 | 5.23 | 5.23 | qfq | 22,600,110 | 116,775,498 | 5.02% |
| 2024-03-08 | 5.03 | 5.17 | 4.96 | 4.98 | 4.98 | qfq | 15,153,460 | 76,375,796 | -0.99% |
| 2024-03-07 | 5.29 | 5.33 | 5.00 | 5.03 | 5.03 | qfq | 23,723,870 | 122,330,980 | -5.63% |
| 2024-03-06 | 5.20 | 5.35 | 5.13 | 5.33 | 5.33 | qfq | 23,091,155 | 121,018,440 | 1.33% |
| 2024-03-05 | 5.46 | 5.58 | 5.15 | 5.26 | 5.26 | qfq | 28,587,441 | 152,095,977 | -6.57% |
| 2024-03-04 | 5.78 | 5.78 | 5.35 | 5.63 | 5.63 | qfq | 33,806,873 | 188,120,293 | -4.41% |
| 2024-03-01 | 6.21 | 6.40 | 5.75 | 5.89 | 5.89 | qfq | 45,452,907 | 271,560,591 | -5.61% |
| 2024-02-29 | 5.36 | 6.25 | 5.25 | 6.24 | 6.24 | qfq | 53,610,077 | 310,217,942 | 17.07% |
| 2024-02-28 | 5.50 | 6.28 | 5.29 | 5.33 | 5.33 | qfq | 53,330,113 | 306,767,827 | -2.38% |
| 2024-02-27 | 5.15 | 5.50 | 5.09 | 5.46 | 5.46 | qfq | 25,117,503 | 132,713,152 | 6.23% |
| 2024-02-26 | 5.15 | 5.29 | 4.97 | 5.14 | 5.14 | qfq | 26,286,650 | 135,021,751 | -0.39% |
| 2024-02-23 | 4.92 | 5.35 | 4.87 | 5.16 | 5.16 | qfq | 33,755,239 | 170,519,365 | 4.03% |
| 2024-02-22 | 4.63 | 4.98 | 4.51 | 4.96 | 4.96 | qfq | 27,140,504 | 130,316,044 | 7.59% |
| 2024-02-21 | 4.41 | 4.90 | 4.31 | 4.61 | 4.61 | qfq | 25,777,387 | 120,384,495 | 3.60% |
| 2024-02-20 | 4.38 | 4.62 | 4.24 | 4.45 | 4.45 | qfq | 20,623,244 | 91,681,251 | 3.49% |
| 2024-02-19 | 4.00 | 4.41 | 4.00 | 4.30 | 4.30 | qfq | 25,949,097 | 110,124,820 | 4.88% |
| 2024-02-08 | 3.53 | 4.22 | 3.34 | 4.10 | 4.10 | qfq | 28,852,305 | 111,292,192 | 13.57% |
| 2024-02-07 | 4.51 | 4.54 | 3.61 | 3.61 | 3.61 | qfq | 31,074,545 | 124,567,647 | -19.96% |
| 2024-02-06 | 4.00 | 4.56 | 3.69 | 4.51 | 4.51 | qfq | 33,506,906 | 139,603,867 | 6.87% |
| 2024-02-05 | 5.09 | 5.19 | 4.22 | 4.22 | 4.22 | qfq | 36,105,590 | 162,239,237 | -20.08% |
| 2024-02-02 | 5.91 | 5.98 | 5.00 | 5.28 | 5.28 | qfq | 33,471,835 | 183,400,115 | -9.12% |
| 2024-02-01 | 6.01 | 6.27 | 5.74 | 5.81 | 5.81 | qfq | 26,735,325 | 159,853,241 | -1.53% |
| 2024-01-31 | 6.62 | 6.72 | 5.65 | 5.90 | 5.90 | qfq | 38,803,258 | 235,357,228 | -10.61% |
| 2024-01-30 | 7.25 | 7.32 | 6.56 | 6.60 | 6.60 | qfq | 33,590,933 | 232,364,565 | -8.08% |
| 2024-01-29 | 7.74 | 7.82 | 7.08 | 7.18 | 7.18 | qfq | 37,117,502 | 273,952,759 | -6.51% |
| 2024-01-26 | 7.95 | 8.27 | 7.50 | 7.68 | 7.68 | qfq | 49,012,651 | 385,324,989 | -3.88% |
| 2024-01-25 | 7.46 | 8.35 | 7.37 | 7.99 | 7.99 | qfq | 59,436,325 | 469,730,973 | 3.10% |
| 2024-01-24 | 6.87 | 8.11 | 6.80 | 7.75 | 7.75 | qfq | 80,109,496 | 631,369,441 | 14.64% |
| 2024-01-23 | 6.96 | 7.16 | 6.51 | 6.76 | 6.76 | qfq | 33,206,101 | 227,586,837 | -2.59% |
| 2024-01-22 | 7.95 | 8.20 | 6.70 | 6.94 | 6.94 | qfq | 51,385,910 | 388,954,086 | -14.95% |
| 2024-01-19 | 7.64 | 8.39 | 7.46 | 8.16 | 8.16 | qfq | 45,297,016 | 363,562,504 | 6.95% |
| 2024-01-18 | 7.50 | 7.89 | 7.24 | 7.63 | 7.63 | qfq | 33,250,646 | 250,485,313 | -1.04% |
| 2024-01-17 | 7.56 | 8.20 | 7.46 | 7.71 | 7.71 | qfq | 43,357,031 | 338,970,159 | -0.39% |
| 2024-01-16 | 7.58 | 7.89 | 7.31 | 7.74 | 7.74 | qfq | 52,821,889 | 400,867,290 | -0.51% |
| 2024-01-15 | 6.90 | 8.08 | 6.71 | 7.78 | 7.78 | qfq | 62,703,907 | 465,037,618 | 10.83% |
| 2024-01-12 | 7.06 | 7.44 | 6.86 | 7.02 | 7.02 | qfq | 48,573,013 | 346,301,161 | -0.57% |
| 2024-01-11 | 6.57 | 7.18 | 6.21 | 7.06 | 7.06 | qfq | 50,517,961 | 335,151,063 | 6.49% |
| 2024-01-10 | 7.04 | 7.58 | 6.60 | 6.63 | 6.63 | qfq | 53,899,728 | 381,160,577 | -4.88% |
| 2024-01-09 | 6.93 | 7.24 | 6.60 | 6.97 | 6.97 | qfq | 33,282,343 | 229,709,658 | 1.01% |
| 2024-01-08 | 6.78 | 6.96 | 6.60 | 6.90 | 6.90 | qfq | 22,783,061 | 154,231,288 | 2.22% |
| 2024-01-05 | 6.94 | 7.19 | 6.66 | 6.75 | 6.75 | qfq | 28,366,381 | 196,619,664 | -2.60% |
| 2024-01-04 | 6.83 | 7.25 | 6.77 | 6.93 | 6.93 | qfq | 31,515,983 | 220,701,813 | 2.06% |
| 2024-01-03 | 6.80 | 7.05 | 6.62 | 6.79 | 6.79 | qfq | 30,011,654 | 205,800,536 | -0.59% |
| 2024-01-02 | 6.43 | 6.95 | 6.40 | 6.83 | 6.83 | qfq | 30,056,698 | 202,793,798 | 5.73% |
| 2023-12-29 | 6.45 | 6.54 | 6.37 | 6.46 | 6.46 | qfq | 16,027,661 | 103,520,016 | 0.94% |
| 2023-12-28 | 6.41 | 6.51 | 6.13 | 6.40 | 6.40 | qfq | 19,410,774 | 123,716,021 | -0.78% |
| 2023-12-27 | 6.45 | 6.56 | 6.30 | 6.45 | 6.45 | qfq | 16,959,327 | 109,126,424 | -1.53% |
| 2023-12-26 | 6.47 | 6.68 | 6.40 | 6.55 | 6.55 | qfq | 15,813,765 | 103,127,274 | 0.15% |
| 2023-12-25 | 6.73 | 6.83 | 6.44 | 6.54 | 6.54 | qfq | 21,737,264 | 142,610,001 | -2.82% |
| 2023-12-22 | 6.74 | 7.05 | 6.59 | 6.73 | 6.73 | qfq | 32,323,499 | 217,447,595 | -2.60% |
| 2023-12-21 | 6.52 | 6.93 | 6.30 | 6.91 | 6.91 | qfq | 37,081,564 | 243,612,635 | 3.91% |
| 2023-12-20 | 6.19 | 6.72 | 6.12 | 6.65 | 6.65 | qfq | 23,777,487 | 153,493,171 | 7.95% |
| 2023-12-19 | 6.13 | 6.20 | 6.04 | 6.16 | 6.16 | qfq | 3,893,780 | 23,786,661 | 0.49% |
| 2023-12-18 | 6.16 | 6.23 | 6.11 | 6.13 | 6.13 | qfq | 4,088,390 | 25,100,471 | -0.65% |
| 2023-12-15 | 6.13 | 6.27 | 6.11 | 6.17 | 6.17 | qfq | 4,677,040 | 28,908,182 | 0.82% |
| 2023-12-14 | 6.11 | 6.21 | 6.10 | 6.12 | 6.12 | qfq | 3,465,082 | 21,289,671 | 0.66% |
| 2023-12-13 | 6.04 | 6.19 | 6.00 | 6.08 | 6.08 | qfq | 6,001,660 | 36,650,943 | 0.50% |
| 2023-12-12 | 6.05 | 6.10 | 5.91 | 6.05 | 6.05 | qfq | 4,729,950 | 28,456,156 | 0.17% |
| 2023-12-11 | 5.92 | 6.12 | 5.88 | 6.04 | 6.04 | qfq | 7,582,050 | 45,657,372 | 1.51% |
| 2023-12-08 | 6.29 | 6.29 | 5.94 | 5.95 | 5.95 | qfq | 8,129,052 | 49,171,266 | -4.65% |
| 2023-12-07 | 6.26 | 6.34 | 6.19 | 6.24 | 6.24 | qfq | 5,025,740 | 31,359,807 | -0.64% |
| 2023-12-06 | 6.16 | 6.33 | 6.14 | 6.28 | 6.28 | qfq | 6,134,440 | 38,559,216 | 2.28% |
| 2023-12-05 | 6.24 | 6.29 | 6.13 | 6.14 | 6.14 | qfq | 3,665,068 | 22,653,661 | -1.60% |
| 2023-12-04 | 6.21 | 6.29 | 6.16 | 6.24 | 6.24 | qfq | 3,731,435 | 23,221,955 | 0.48% |
| 2023-12-01 | 6.23 | 6.26 | 6.12 | 6.21 | 6.21 | qfq | 3,811,350 | 23,645,379 | 0.49% |
| 2023-11-30 | 6.25 | 6.25 | 6.11 | 6.18 | 6.18 | qfq | 3,567,570 | 21,994,056 | -0.96% |
| 2023-11-29 | 6.27 | 6.33 | 6.20 | 6.24 | 6.24 | qfq | 2,930,016 | 18,320,739 | -0.95% |
| 2023-11-28 | 6.21 | 6.32 | 6.15 | 6.30 | 6.30 | qfq | 3,498,365 | 21,936,497 | 1.45% |
| 2023-11-27 | 6.20 | 6.24 | 6.12 | 6.21 | 6.21 | qfq | 3,769,560 | 23,312,647 | 0.49% |
| 2023-11-24 | 6.23 | 6.28 | 6.14 | 6.18 | 6.18 | qfq | 3,187,157 | 19,725,373 | -1.12% |
| 2023-11-23 | 6.17 | 6.28 | 6.12 | 6.25 | 6.25 | qfq | 3,113,920 | 19,399,962 | 0.97% |
| 2023-11-22 | 6.27 | 6.29 | 6.16 | 6.19 | 6.19 | qfq | 4,592,790 | 28,575,438 | -0.80% |
| 2023-11-21 | 6.36 | 6.42 | 6.20 | 6.24 | 6.24 | qfq | 4,794,790 | 30,074,112 | -1.89% |
| 2023-11-20 | 6.22 | 6.37 | 6.21 | 6.36 | 6.36 | qfq | 5,538,920 | 34,836,073 | 2.25% |
| 2023-11-17 | 6.24 | 6.27 | 6.17 | 6.22 | 6.22 | qfq | 3,191,470 | 19,870,161 | 0.00% |
| 2023-11-16 | 6.20 | 6.26 | 6.17 | 6.22 | 6.22 | qfq | 3,492,600 | 21,729,247 | 0.00% |
| 2023-11-15 | 6.27 | 6.30 | 6.17 | 6.22 | 6.22 | qfq | 3,384,900 | 21,049,570 | -0.64% |
| 2023-11-14 | 6.23 | 6.26 | 6.14 | 6.26 | 6.26 | qfq | 4,352,071 | 26,947,701 | 0.32% |
| 2023-11-13 | 6.13 | 6.24 | 6.11 | 6.24 | 6.24 | qfq | 4,780,547 | 29,483,439 | 2.30% |
| 2023-11-10 | 6.08 | 6.13 | 5.99 | 6.10 | 6.10 | qfq | 4,488,028 | 27,338,775 | 0.16% |
| 2023-11-09 | 6.07 | 6.17 | 6.06 | 6.09 | 6.09 | qfq | 5,246,610 | 32,082,757 | 0.16% |
| 2023-11-08 | 6.11 | 6.12 | 6.03 | 6.08 | 6.08 | qfq | 4,682,250 | 28,404,986 | 0.16% |
| 2023-11-07 | 6.13 | 6.13 | 6.04 | 6.07 | 6.07 | qfq | 4,269,117 | 25,960,790 | -0.82% |
| 2023-11-06 | 6.11 | 6.20 | 6.08 | 6.12 | 6.12 | qfq | 6,369,477 | 38,955,537 | 1.16% |
| 2023-11-03 | 6.05 | 6.15 | 5.99 | 6.05 | 6.05 | qfq | 5,455,764 | 33,116,796 | 0.17% |
| 2023-11-02 | 6.07 | 6.08 | 5.98 | 6.04 | 6.04 | qfq | 5,204,653 | 31,432,403 | -0.33% |
| 2023-11-01 | 5.98 | 6.09 | 5.94 | 6.06 | 6.06 | qfq | 5,466,545 | 32,986,604 | 1.51% |
| 2023-10-31 | 5.90 | 6.02 | 5.90 | 5.97 | 5.97 | qfq | 3,891,921 | 23,214,758 | 0.84% |
| 2023-10-30 | 5.80 | 5.93 | 5.80 | 5.92 | 5.92 | qfq | 4,214,303 | 24,823,943 | 1.20% |
| 2023-10-27 | 5.79 | 5.88 | 5.76 | 5.85 | 5.85 | qfq | 4,020,250 | 23,509,926 | 0.86% |
| 2023-10-26 | 5.79 | 5.82 | 5.73 | 5.80 | 5.80 | qfq | 3,459,720 | 19,983,225 | 0.17% |
| 2023-10-25 | 5.70 | 5.83 | 5.61 | 5.79 | 5.79 | qfq | 3,711,515 | 21,405,022 | 2.66% |
| 2023-10-24 | 5.34 | 5.66 | 5.34 | 5.64 | 5.64 | qfq | 4,234,950 | 23,659,088 | 4.83% |
| 2023-10-23 | 5.51 | 5.52 | 5.35 | 5.38 | 5.38 | qfq | 3,301,670 | 17,871,833 | -2.18% |
| 2023-10-20 | 5.49 | 5.61 | 5.47 | 5.50 | 5.50 | qfq | 2,722,210 | 15,050,785 | -0.54% |
| 2023-10-19 | 5.45 | 5.69 | 5.41 | 5.53 | 5.53 | qfq | 3,352,530 | 18,734,659 | 0.55% |
| 2023-10-18 | 5.60 | 5.63 | 5.49 | 5.50 | 5.50 | qfq | 2,839,118 | 15,698,438 | -2.31% |
| 2023-10-17 | 5.61 | 5.70 | 5.55 | 5.63 | 5.63 | qfq | 2,560,423 | 14,417,777 | 0.54% |
| 2023-10-16 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | qfq | 2,686,780 | 15,039,656 | -0.53% |
| 2023-10-13 | 5.76 | 5.76 | 5.61 | 5.63 | 5.63 | qfq | 3,011,070 | 16,996,185 | -2.09% |
| 2023-10-12 | 5.75 | 5.79 | 5.68 | 5.75 | 5.75 | qfq | 2,745,330 | 15,718,924 | 0.17% |
| 2023-10-11 | 5.78 | 5.83 | 5.69 | 5.74 | 5.74 | qfq | 2,804,722 | 16,113,393 | -0.35% |
| 2023-10-10 | 5.79 | 5.87 | 5.74 | 5.76 | 5.76 | qfq | 2,515,210 | 14,565,120 | -0.17% |
| 2023-10-09 | 5.83 | 5.91 | 5.74 | 5.77 | 5.77 | qfq | 3,782,890 | 21,908,117 | -1.20% |
| 2023-09-28 | 5.80 | 5.86 | 5.75 | 5.84 | 5.84 | qfq | 3,924,230 | 22,861,337 | 1.39% |
| 2023-09-27 | 5.74 | 5.86 | 5.67 | 5.76 | 5.76 | qfq | 2,900,780 | 16,794,795 | 0.35% |
| 2023-09-26 | 5.79 | 5.82 | 5.73 | 5.74 | 5.74 | qfq | 2,303,154 | 13,263,947 | -1.37% |
| 2023-09-25 | 5.90 | 5.95 | 5.79 | 5.82 | 5.82 | qfq | 3,501,216 | 20,461,821 | -1.02% |
| 2023-09-22 | 5.79 | 5.88 | 5.76 | 5.88 | 5.88 | qfq | 2,696,480 | 15,768,221 | 1.55% |
| 2023-09-21 | 5.80 | 5.86 | 5.76 | 5.79 | 5.79 | qfq | 2,168,490 | 12,585,169 | -0.17% |
| 2023-09-20 | 5.79 | 5.85 | 5.78 | 5.80 | 5.80 | qfq | 2,280,000 | 13,247,797 | -0.17% |
| 2023-09-19 | 5.96 | 5.96 | 5.78 | 5.81 | 5.81 | qfq | 3,228,560 | 18,778,140 | -1.36% |
| 2023-09-18 | 5.82 | 5.94 | 5.76 | 5.89 | 5.89 | qfq | 2,704,350 | 15,907,322 | 1.55% |
| 2023-09-15 | 5.86 | 5.89 | 5.76 | 5.80 | 5.80 | qfq | 3,217,650 | 18,697,976 | -0.17% |
| 2023-09-14 | 5.82 | 5.88 | 5.80 | 5.81 | 5.81 | qfq | 3,383,870 | 19,756,813 | -0.51% |
| 2023-09-13 | 5.89 | 5.91 | 5.79 | 5.84 | 5.84 | qfq | 3,661,176 | 21,377,498 | -0.68% |
| 2023-09-12 | 5.95 | 5.95 | 5.84 | 5.88 | 5.88 | qfq | 2,320,760 | 13,636,281 | -1.01% |
| 2023-09-11 | 5.92 | 5.98 | 5.86 | 5.94 | 5.94 | qfq | 3,500,184 | 20,787,299 | 0.51% |
| 2023-09-08 | 5.86 | 5.94 | 5.86 | 5.91 | 5.91 | qfq | 1,985,440 | 11,717,440 | 0.85% |
| 2023-09-07 | 5.96 | 5.99 | 5.85 | 5.86 | 5.86 | qfq | 3,071,190 | 18,124,625 | -1.68% |
| 2023-09-06 | 5.94 | 5.97 | 5.88 | 5.96 | 5.96 | qfq | 2,202,320 | 13,087,347 | 0.34% |
| 2023-09-05 | 5.93 | 5.95 | 5.86 | 5.94 | 5.94 | qfq | 3,451,065 | 20,452,346 | 0.17% |
| 2023-09-04 | 5.86 | 5.94 | 5.77 | 5.93 | 5.93 | qfq | 4,220,780 | 24,835,168 | 1.89% |
| 2023-09-01 | 5.87 | 5.87 | 5.75 | 5.82 | 5.82 | qfq | 2,679,380 | 15,547,058 | -0.51% |
| 2023-08-31 | 5.86 | 5.87 | 5.77 | 5.85 | 5.85 | qfq | 3,604,813 | 21,009,181 | -0.34% |
| 2023-08-30 | 5.81 | 5.91 | 5.78 | 5.87 | 5.87 | qfq | 4,354,210 | 25,486,556 | 1.21% |
| 2023-08-29 | 5.65 | 5.82 | 5.59 | 5.80 | 5.80 | qfq | 4,564,870 | 26,281,635 | 3.76% |
| 2023-08-28 | 5.74 | 5.77 | 5.58 | 5.59 | 5.59 | qfq | 5,536,930 | 31,457,453 | 2.38% |
| 2023-08-25 | 5.47 | 5.68 | 5.45 | 5.46 | 5.46 | qfq | 3,399,332 | 18,868,210 | -1.27% |
| 2023-08-24 | 5.57 | 5.60 | 5.45 | 5.53 | 5.53 | qfq | 2,666,905 | 14,698,084 | -0.36% |
| 2023-08-23 | 5.65 | 5.66 | 5.53 | 5.55 | 5.55 | qfq | 2,196,375 | 12,263,039 | -1.60% |
| 2023-08-22 | 5.79 | 5.79 | 5.54 | 5.64 | 5.64 | qfq | 2,817,440 | 15,896,666 | -2.08% |
| 2023-08-21 | 5.72 | 5.82 | 5.67 | 5.76 | 5.76 | qfq | 2,503,394 | 14,410,694 | 0.00% |
| 2023-08-18 | 5.75 | 5.84 | 5.69 | 5.76 | 5.76 | qfq | 3,473,634 | 20,070,013 | 0.70% |
| 2023-08-17 | 5.56 | 5.72 | 5.48 | 5.72 | 5.72 | qfq | 2,599,490 | 14,610,993 | 2.88% |
| 2023-08-16 | 5.61 | 5.64 | 5.54 | 5.56 | 5.56 | qfq | 1,813,060 | 10,124,231 | -0.71% |
| 2023-08-15 | 5.60 | 5.69 | 5.56 | 5.60 | 5.60 | qfq | 2,726,191 | 15,323,504 | -0.36% |
| 2023-08-14 | 5.60 | 5.66 | 5.53 | 5.62 | 5.62 | qfq | 2,684,217 | 15,013,643 | -0.18% |
| 2023-08-11 | 5.74 | 5.74 | 5.59 | 5.63 | 5.63 | qfq | 3,045,790 | 17,229,962 | -0.88% |
| 2023-08-10 | 5.65 | 5.71 | 5.57 | 5.68 | 5.68 | qfq | 2,507,320 | 14,210,151 | 1.25% |
| 2023-08-09 | 5.74 | 5.75 | 5.60 | 5.61 | 5.61 | qfq | 2,775,950 | 15,639,559 | -2.09% |
| 2023-08-08 | 5.78 | 5.78 | 5.62 | 5.73 | 5.73 | qfq | 3,304,090 | 18,769,299 | 1.24% |
| 2023-08-07 | 5.74 | 5.78 | 5.64 | 5.66 | 5.66 | qfq | 4,067,068 | 23,083,958 | -1.39% |
| 2023-08-04 | 5.77 | 5.88 | 5.72 | 5.74 | 5.74 | qfq | 3,802,180 | 21,923,460 | -0.52% |
| 2023-08-03 | 5.86 | 5.86 | 5.74 | 5.77 | 5.77 | qfq | 2,838,480 | 16,410,284 | -1.37% |
| 2023-08-02 | 5.82 | 5.90 | 5.77 | 5.85 | 5.85 | qfq | 4,043,120 | 23,643,419 | 0.69% |
| 2023-08-01 | 5.82 | 5.84 | 5.75 | 5.81 | 5.81 | qfq | 2,618,627 | 15,168,620 | -0.17% |
| 2023-07-31 | 5.86 | 5.90 | 5.73 | 5.82 | 5.82 | qfq | 3,472,777 | 20,199,039 | -0.68% |
| 2023-07-28 | 5.80 | 5.87 | 5.75 | 5.86 | 5.86 | qfq | 2,588,860 | 15,078,293 | 0.34% |
| 2023-07-27 | 5.80 | 5.92 | 5.79 | 5.84 | 5.84 | qfq | 2,877,990 | 16,836,209 | 0.52% |
| 2023-07-26 | 5.81 | 5.81 | 5.72 | 5.81 | 5.81 | qfq | 1,838,789 | 10,635,003 | 0.69% |
| 2023-07-25 | 5.75 | 5.81 | 5.69 | 5.77 | 5.77 | qfq | 2,602,976 | 14,997,501 | 0.52% |
| 2023-07-24 | 5.69 | 5.76 | 5.63 | 5.74 | 5.74 | qfq | 2,490,840 | 14,251,627 | 0.53% |
| 2023-07-21 | 5.69 | 5.78 | 5.67 | 5.71 | 5.71 | qfq | 2,947,060 | 16,850,355 | -0.70% |
| 2023-07-20 | 5.79 | 5.83 | 5.71 | 5.75 | 5.75 | qfq | 2,914,470 | 16,820,209 | -0.52% |
| 2023-07-19 | 5.75 | 5.83 | 5.70 | 5.78 | 5.78 | qfq | 2,722,622 | 15,685,021 | 0.00% |
| 2023-07-18 | 5.68 | 5.84 | 5.65 | 5.78 | 5.78 | qfq | 3,943,540 | 22,771,160 | 2.12% |