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
红相股份300427.SZ
最近收盘价5.632026-07-17
最近交易日2026-07-17
成交量（股）21,926,590
成交额（元）126,768,677
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.90 | 5.96 | 5.58 | 5.63 | 5.63 | qfq | 21,926,590 | 126,768,677 | -4.90% |
| 2026-07-16 | 5.93 | 6.16 | 5.83 | 5.92 | 5.92 | qfq | 19,873,100 | 119,021,666 | -1.17% |
| 2026-07-15 | 5.91 | 6.17 | 5.87 | 5.99 | 5.99 | qfq | 19,719,000 | 118,433,356 | 1.01% |
| 2026-07-14 | 5.83 | 5.94 | 5.61 | 5.93 | 5.93 | qfq | 21,675,000 | 125,407,754 | 1.37% |
| 2026-07-13 | 6.36 | 6.46 | 5.81 | 5.85 | 5.85 | qfq | 27,214,700 | 163,457,715 | -9.02% |
| 2026-07-10 | 6.12 | 6.72 | 5.99 | 6.43 | 6.43 | qfq | 28,278,596 | 182,141,135 | 4.89% |
| 2026-07-09 | 6.06 | 6.14 | 5.83 | 6.13 | 6.13 | qfq | 17,976,000 | 107,859,989 | 2.17% |
| 2026-07-08 | 6.15 | 6.15 | 5.94 | 6.00 | 6.00 | qfq | 22,843,500 | 137,848,116 | -2.76% |
| 2026-07-07 | 6.34 | 6.43 | 6.10 | 6.17 | 6.17 | qfq | 20,215,345 | 125,586,222 | -2.68% |
| 2026-07-06 | 6.83 | 6.85 | 6.31 | 6.34 | 6.34 | qfq | 22,163,900 | 144,752,919 | -5.65% |
| 2026-07-03 | 6.63 | 6.81 | 6.55 | 6.72 | 6.72 | qfq | 17,967,720 | 120,608,408 | 2.28% |
| 2026-07-02 | 6.72 | 6.90 | 6.54 | 6.57 | 6.57 | qfq | 19,332,190 | 129,625,209 | -2.23% |
| 2026-07-01 | 6.60 | 6.81 | 6.57 | 6.72 | 6.72 | qfq | 20,403,000 | 136,826,186 | 0.15% |
| 2026-06-30 | 6.65 | 6.80 | 6.40 | 6.71 | 6.71 | qfq | 19,745,700 | 131,509,831 | 2.91% |
| 2026-06-29 | 6.53 | 6.60 | 6.28 | 6.52 | 6.52 | qfq | 22,781,800 | 147,444,238 | -0.46% |
| 2026-06-26 | 6.75 | 6.76 | 6.51 | 6.55 | 6.55 | qfq | 21,206,100 | 140,024,131 | -3.25% |
| 2026-06-25 | 7.04 | 7.04 | 6.67 | 6.77 | 6.77 | qfq | 20,366,200 | 138,019,998 | -3.01% |
| 2026-06-24 | 7.05 | 7.05 | 6.79 | 6.98 | 6.98 | qfq | 22,601,360 | 156,570,342 | -1.27% |
| 2026-06-23 | 7.09 | 7.28 | 7.02 | 7.07 | 7.07 | qfq | 21,832,000 | 156,386,569 | -1.26% |
| 2026-06-22 | 7.00 | 7.18 | 6.80 | 7.16 | 7.16 | qfq | 22,680,400 | 157,835,999 | 2.14% |
| 2026-06-18 | 7.07 | 7.16 | 6.93 | 7.01 | 7.01 | qfq | 16,928,900 | 119,217,261 | -1.82% |
| 2026-06-17 | 7.20 | 7.32 | 7.09 | 7.14 | 7.14 | qfq | 20,934,300 | 150,653,693 | -2.19% |
| 2026-06-16 | 7.27 | 7.39 | 7.12 | 7.30 | 7.30 | qfq | 22,232,900 | 161,497,733 | 0.27% |
| 2026-06-15 | 7.10 | 7.37 | 7.04 | 7.28 | 7.28 | qfq | 25,071,900 | 181,589,935 | 4.15% |
| 2026-06-12 | 6.94 | 7.19 | 6.85 | 6.99 | 6.99 | qfq | 25,910,800 | 182,523,285 | 2.49% |
| 2026-06-11 | 6.85 | 6.99 | 6.74 | 6.82 | 6.82 | qfq | 21,204,430 | 144,668,604 | -2.29% |
| 2026-06-10 | 7.10 | 7.20 | 6.84 | 6.98 | 6.98 | qfq | 27,625,300 | 193,633,057 | -3.46% |
| 2026-06-09 | 7.27 | 7.42 | 7.01 | 7.23 | 7.23 | qfq | 38,804,759 | 278,981,125 | 1.54% |
| 2026-06-08 | 7.80 | 7.81 | 7.02 | 7.12 | 7.12 | qfq | 50,682,900 | 373,521,101 | -6.44% |
| 2026-06-05 | 7.50 | 7.83 | 7.31 | 7.61 | 7.61 | qfq | 54,174,350 | 409,967,146 | 3.96% |
| 2026-06-04 | 7.85 | 7.91 | 7.27 | 7.32 | 7.32 | qfq | 70,617,608 | 531,008,821 | -3.68% |
| 2026-06-03 | 6.74 | 8.00 | 6.74 | 7.60 | 7.60 | qfq | 129,236,820 | 958,530,491 | 7.95% |
| 2026-06-02 | 5.83 | 7.11 | 5.83 | 7.04 | 7.04 | qfq | 126,793,251 | 825,802,208 | -3.43% |
| 2026-06-01 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | qfq | 4,997,300 | 36,430,317 | -19.98% |
| 2026-05-29 | 9.44 | 9.50 | 9.05 | 9.11 | 9.11 | qfq | 18,465,700 | 170,766,500 | -4.11% |
| 2026-05-28 | 9.35 | 9.59 | 9.23 | 9.50 | 9.50 | qfq | 18,891,400 | 178,312,665 | 2.59% |
| 2026-05-27 | 9.50 | 9.60 | 9.19 | 9.26 | 9.26 | qfq | 16,543,700 | 154,661,515 | -2.63% |
| 2026-05-26 | 9.68 | 9.71 | 9.34 | 9.51 | 9.51 | qfq | 20,294,300 | 192,024,726 | -2.36% |
| 2026-05-25 | 9.97 | 10.25 | 9.68 | 9.74 | 9.74 | qfq | 19,087,420 | 188,549,854 | -0.71% |
| 2026-05-22 | 9.54 | 9.86 | 9.49 | 9.81 | 9.81 | qfq | 20,945,550 | 203,962,524 | 2.94% |
| 2026-05-21 | 10.15 | 10.26 | 9.48 | 9.53 | 9.53 | qfq | 34,290,400 | 337,484,860 | -6.66% |
| 2026-05-20 | 10.50 | 10.50 | 10.15 | 10.21 | 10.21 | qfq | 20,872,420 | 213,571,414 | -3.50% |
| 2026-05-19 | 10.56 | 10.63 | 10.28 | 10.58 | 10.58 | qfq | 21,366,800 | 223,567,471 | 0.00% |
| 2026-05-18 | 10.49 | 10.69 | 10.37 | 10.58 | 10.58 | qfq | 17,197,200 | 181,662,763 | 0.09% |
| 2026-05-15 | 10.97 | 11.05 | 10.51 | 10.57 | 10.57 | qfq | 29,514,500 | 315,027,846 | -4.43% |
| 2026-05-14 | 11.80 | 11.80 | 11.05 | 11.06 | 11.06 | qfq | 43,121,370 | 486,944,368 | -6.35% |
| 2026-05-13 | 11.60 | 12.06 | 11.45 | 11.81 | 11.81 | qfq | 54,041,900 | 639,343,990 | 0.68% |
| 2026-05-12 | 11.16 | 12.12 | 11.09 | 11.73 | 11.73 | qfq | 66,958,700 | 784,188,834 | 4.55% |
| 2026-05-11 | 11.38 | 11.66 | 11.20 | 11.22 | 11.22 | qfq | 26,602,910 | 301,925,277 | -0.62% |
| 2026-05-08 | 11.13 | 11.38 | 11.05 | 11.29 | 11.29 | qfq | 21,124,954 | 236,827,391 | 0.44% |
| 2026-05-07 | 11.25 | 11.31 | 11.08 | 11.24 | 11.24 | qfq | 22,338,040 | 249,830,299 | 0.72% |
| 2026-05-06 | 11.05 | 11.24 | 11.00 | 11.16 | 11.16 | qfq | 20,151,520 | 225,141,223 | 2.48% |
| 2026-04-30 | 10.88 | 10.97 | 10.73 | 10.89 | 10.89 | qfq | 17,197,987 | 186,311,915 | -0.18% |
| 2026-04-29 | 10.65 | 11.05 | 10.61 | 10.91 | 10.91 | qfq | 19,743,556 | 215,593,043 | 1.39% |
| 2026-04-28 | 11.22 | 11.22 | 10.60 | 10.76 | 10.76 | qfq | 34,072,011 | 366,777,566 | -5.94% |
| 2026-04-27 | 11.28 | 11.46 | 11.00 | 11.44 | 11.44 | qfq | 21,079,341 | 236,739,254 | 1.06% |
| 2026-04-24 | 11.62 | 11.73 | 11.30 | 11.32 | 11.32 | qfq | 21,424,200 | 244,693,326 | -2.83% |
| 2026-04-23 | 12.03 | 12.13 | 11.51 | 11.65 | 11.65 | qfq | 30,242,796 | 353,377,490 | -3.00% |
| 2026-04-22 | 12.10 | 12.11 | 11.73 | 12.01 | 12.01 | qfq | 34,108,440 | 405,783,388 | -1.56% |
| 2026-04-21 | 12.58 | 12.58 | 12.16 | 12.20 | 12.20 | qfq | 32,387,500 | 396,596,911 | -3.79% |
| 2026-04-20 | 12.24 | 12.73 | 12.23 | 12.68 | 12.68 | qfq | 36,005,500 | 451,294,023 | 2.42% |
| 2026-04-17 | 12.62 | 12.78 | 12.31 | 12.38 | 12.38 | qfq | 33,381,635 | 415,695,205 | -2.67% |
| 2026-04-16 | 12.50 | 12.79 | 12.20 | 12.72 | 12.72 | qfq | 46,065,830 | 575,567,791 | -1.47% |
| 2026-04-15 | 12.55 | 13.21 | 12.27 | 12.91 | 12.91 | qfq | 79,629,950 | 1,021,687,660 | 5.22% |
| 2026-04-14 | 11.95 | 12.32 | 11.84 | 12.27 | 12.27 | qfq | 32,277,620 | 389,170,569 | 3.54% |
| 2026-04-13 | 11.72 | 11.89 | 11.64 | 11.85 | 11.85 | qfq | 16,737,300 | 197,721,778 | 0.51% |
| 2026-04-10 | 12.00 | 12.05 | 11.77 | 11.79 | 11.79 | qfq | 24,041,500 | 285,689,223 | -0.67% |
| 2026-04-09 | 12.10 | 12.10 | 11.79 | 11.87 | 11.87 | qfq | 23,278,000 | 276,606,117 | -2.86% |
| 2026-04-08 | 11.76 | 12.22 | 11.76 | 12.22 | 12.22 | qfq | 32,154,261 | 387,390,668 | 5.98% |
| 2026-04-07 | 11.33 | 11.58 | 11.29 | 11.53 | 11.53 | qfq | 23,356,000 | 268,668,782 | 1.68% |
| 2026-04-03 | 11.86 | 11.94 | 11.24 | 11.34 | 11.34 | qfq | 27,973,900 | 319,783,522 | -3.98% |
| 2026-04-02 | 12.10 | 12.42 | 11.71 | 11.81 | 11.81 | qfq | 26,887,494 | 322,616,028 | -3.91% |
| 2026-04-01 | 12.70 | 12.74 | 12.12 | 12.29 | 12.29 | qfq | 33,094,956 | 408,584,834 | -0.24% |
| 2026-03-31 | 12.11 | 12.80 | 12.04 | 12.32 | 12.32 | qfq | 47,071,700 | 588,210,366 | 0.90% |
| 2026-03-30 | 11.88 | 12.39 | 11.48 | 12.21 | 12.21 | qfq | 38,248,423 | 458,971,258 | 1.41% |
| 2026-03-27 | 11.80 | 12.14 | 11.70 | 12.04 | 12.04 | qfq | 22,013,364 | 263,840,145 | 1.09% |
| 2026-03-26 | 12.46 | 12.46 | 11.89 | 11.91 | 11.91 | qfq | 37,194,600 | 450,560,368 | -6.22% |
| 2026-03-25 | 12.25 | 12.88 | 12.25 | 12.70 | 12.70 | qfq | 46,096,005 | 578,525,765 | 3.25% |
| 2026-03-24 | 12.16 | 12.39 | 11.83 | 12.30 | 12.30 | qfq | 34,958,800 | 423,231,040 | 3.62% |
| 2026-03-23 | 12.14 | 12.60 | 11.66 | 11.87 | 11.87 | qfq | 36,027,200 | 437,422,800 | -4.35% |
| 2026-03-20 | 13.00 | 13.11 | 12.38 | 12.41 | 12.41 | qfq | 31,901,859 | 404,110,605 | -4.24% |
| 2026-03-19 | 13.12 | 13.17 | 12.79 | 12.96 | 12.96 | qfq | 29,588,100 | 383,864,731 | -3.07% |
| 2026-03-18 | 13.26 | 13.46 | 12.91 | 13.37 | 13.37 | qfq | 35,911,800 | 474,377,446 | 2.61% |
| 2026-03-17 | 13.60 | 13.74 | 13.01 | 13.03 | 13.03 | qfq | 36,991,499 | 493,320,871 | -3.84% |
| 2026-03-16 | 13.85 | 14.10 | 13.40 | 13.55 | 13.55 | qfq | 35,756,639 | 487,433,697 | -1.88% |
| 2026-03-13 | 14.67 | 14.82 | 13.78 | 13.81 | 13.81 | qfq | 47,951,759 | 677,372,288 | -6.25% |
| 2026-03-12 | 15.22 | 15.25 | 14.58 | 14.73 | 14.73 | qfq | 51,660,627 | 765,967,878 | -3.98% |
| 2026-03-11 | 15.41 | 15.61 | 15.11 | 15.34 | 15.34 | qfq | 59,050,880 | 905,568,679 | -2.23% |
| 2026-03-10 | 15.77 | 15.95 | 15.50 | 15.69 | 15.69 | qfq | 74,620,380 | 1,167,178,419 | -1.44% |
| 2026-03-09 | 15.17 | 16.30 | 15.16 | 15.92 | 15.92 | qfq | 110,495,170 | 1,756,985,642 | 0.89% |
| 2026-03-06 | 14.80 | 16.16 | 14.59 | 15.78 | 15.78 | qfq | 120,451,388 | 1,882,683,741 | 6.69% |
| 2026-03-05 | 14.24 | 15.22 | 14.24 | 14.79 | 14.79 | qfq | 91,510,321 | 1,358,394,958 | 3.86% |
| 2026-03-04 | 12.70 | 14.77 | 12.67 | 14.24 | 14.24 | qfq | 83,139,222 | 1,175,981,000 | 9.12% |
| 2026-03-03 | 14.10 | 14.19 | 13.00 | 13.05 | 13.05 | qfq | 63,890,410 | 866,333,644 | -9.88% |
| 2026-03-02 | 14.19 | 15.15 | 14.10 | 14.48 | 14.48 | qfq | 63,451,539 | 932,130,886 | 0.35% |
| 2026-02-27 | 14.42 | 14.86 | 14.14 | 14.43 | 14.43 | qfq | 57,624,400 | 833,065,997 | -1.43% |
| 2026-02-26 | 14.47 | 14.96 | 14.26 | 14.64 | 14.64 | qfq | 55,164,446 | 807,039,840 | 0.14% |
| 2026-02-25 | 14.33 | 14.65 | 14.08 | 14.62 | 14.62 | qfq | 50,137,699 | 725,312,563 | 2.31% |
| 2026-02-24 | 14.02 | 14.50 | 13.90 | 14.29 | 14.29 | qfq | 52,115,000 | 746,251,980 | 3.93% |
| 2026-02-13 | 13.86 | 14.12 | 13.71 | 13.75 | 13.75 | qfq | 30,788,820 | 426,633,503 | -1.86% |
| 2026-02-12 | 13.88 | 14.48 | 13.70 | 14.01 | 14.01 | qfq | 54,756,999 | 773,697,850 | 1.23% |
| 2026-02-11 | 14.23 | 14.24 | 13.81 | 13.84 | 13.84 | qfq | 36,732,220 | 513,164,355 | -2.19% |
| 2026-02-10 | 14.43 | 14.47 | 13.93 | 14.15 | 14.15 | qfq | 50,291,700 | 711,760,175 | -3.28% |
| 2026-02-09 | 14.50 | 14.85 | 14.33 | 14.63 | 14.63 | qfq | 52,548,700 | 767,188,749 | 1.53% |
| 2026-02-06 | 14.21 | 15.15 | 14.21 | 14.41 | 14.41 | qfq | 62,871,020 | 929,500,533 | -1.30% |
| 2026-02-05 | 15.10 | 15.15 | 14.60 | 14.60 | 14.60 | qfq | 74,702,420 | 1,106,872,180 | -8.18% |
| 2026-02-04 | 15.49 | 16.45 | 15.23 | 15.90 | 15.90 | qfq | 110,496,908 | 1,764,015,494 | 1.73% |
| 2026-02-03 | 15.28 | 15.65 | 14.81 | 15.63 | 15.63 | qfq | 109,276,000 | 1,671,487,325 | 0.58% |
| 2026-02-02 | 14.64 | 16.14 | 14.64 | 15.54 | 15.54 | qfq | 126,749,788 | 1,943,244,876 | 11.96% |
| 2026-01-30 | 14.39 | 14.65 | 13.69 | 13.88 | 13.88 | qfq | 74,098,115 | 1,032,704,375 | -5.45% |
| 2026-01-29 | 15.00 | 15.65 | 14.68 | 14.68 | 14.68 | qfq | 78,939,539 | 1,194,488,833 | -3.48% |
| 2026-01-28 | 15.55 | 15.82 | 15.03 | 15.21 | 15.21 | qfq | 77,627,448 | 1,190,461,442 | -3.43% |
| 2026-01-27 | 16.06 | 16.15 | 15.11 | 15.75 | 15.75 | qfq | 107,719,446 | 1,681,158,247 | -7.24% |
| 2026-01-26 | 16.60 | 18.28 | 16.20 | 16.98 | 16.98 | qfq | 136,445,098 | 2,371,702,661 | 0.12% |
| 2026-01-23 | 15.97 | 17.32 | 15.96 | 16.96 | 16.96 | qfq | 127,959,790 | 2,153,960,573 | 5.15% |
| 2026-01-22 | 16.18 | 16.85 | 15.90 | 16.13 | 16.13 | qfq | 104,291,769 | 1,689,192,456 | -3.24% |
| 2026-01-21 | 17.20 | 17.58 | 16.46 | 16.67 | 16.67 | qfq | 135,628,964 | 2,289,976,341 | -7.95% |
| 2026-01-20 | 17.20 | 19.73 | 16.75 | 18.11 | 18.11 | qfq | 217,524,463 | 3,876,108,363 | 0.67% |
| 2026-01-19 | 15.93 | 18.48 | 15.93 | 17.99 | 17.99 | qfq | 206,031,897 | 3,563,233,678 | 15.17% |
| 2026-01-16 | 14.26 | 16.79 | 14.26 | 15.62 | 15.62 | qfq | 203,011,405 | 3,187,173,626 | 11.33% |
| 2026-01-15 | 15.06 | 15.30 | 13.38 | 14.03 | 14.03 | qfq | 176,954,472 | 2,507,590,328 | -10.98% |
| 2026-01-14 | 12.85 | 15.76 | 12.85 | 15.76 | 15.76 | qfq | 233,422,773 | 3,497,129,806 | 20.03% |
| 2026-01-13 | 14.08 | 14.20 | 12.80 | 13.13 | 13.13 | qfq | 132,612,300 | 1,759,173,008 | -6.55% |
| 2026-01-12 | 14.00 | 14.50 | 13.75 | 14.05 | 14.05 | qfq | 147,019,611 | 2,079,719,774 | 2.78% |
| 2026-01-09 | 13.08 | 14.42 | 12.91 | 13.67 | 13.67 | qfq | 154,941,947 | 2,107,076,977 | 6.46% |
| 2026-01-08 | 12.00 | 12.84 | 11.77 | 12.84 | 12.84 | qfq | 126,066,454 | 1,587,005,186 | 6.20% |
| 2026-01-07 | 11.95 | 12.55 | 11.66 | 12.09 | 12.09 | qfq | 89,007,099 | 1,078,848,270 | -0.25% |
| 2026-01-06 | 12.50 | 12.70 | 12.01 | 12.12 | 12.12 | qfq | 91,643,100 | 1,114,180,891 | -4.64% |
| 2026-01-05 | 12.33 | 13.33 | 12.09 | 12.71 | 12.71 | qfq | 103,706,449 | 1,323,363,683 | 3.76% |
| 2025-12-31 | 11.82 | 12.45 | 11.66 | 12.25 | 12.25 | qfq | 87,299,260 | 1,055,193,926 | 0.74% |
| 2025-12-30 | 13.03 | 13.76 | 12.12 | 12.16 | 12.16 | qfq | 129,076,120 | 1,656,872,408 | -7.60% |
| 2025-12-29 | 13.02 | 13.80 | 12.80 | 13.16 | 13.16 | qfq | 131,114,645 | 1,737,595,578 | 3.13% |
| 2025-12-26 | 12.90 | 13.29 | 12.60 | 12.76 | 12.76 | qfq | 107,976,904 | 1,394,054,021 | -0.62% |
| 2025-12-25 | 12.79 | 13.05 | 12.53 | 12.84 | 12.84 | qfq | 101,843,130 | 1,298,694,137 | -0.62% |
| 2025-12-24 | 11.88 | 13.19 | 11.82 | 12.92 | 12.92 | qfq | 126,294,916 | 1,607,079,205 | 5.99% |
| 2025-12-23 | 12.88 | 13.67 | 11.92 | 12.19 | 12.19 | qfq | 131,624,255 | 1,670,879,724 | -5.65% |
| 2025-12-22 | 13.56 | 13.75 | 12.83 | 12.92 | 12.92 | qfq | 111,486,398 | 1,463,781,127 | -5.21% |
| 2025-12-19 | 14.12 | 14.20 | 13.04 | 13.63 | 13.63 | qfq | 141,990,944 | 1,940,070,897 | -0.15% |
| 2025-12-18 | 12.47 | 14.50 | 12.43 | 13.65 | 13.65 | qfq | 159,855,420 | 2,152,496,147 | 7.48% |
| 2025-12-17 | 13.57 | 13.58 | 12.10 | 12.70 | 12.70 | qfq | 141,543,257 | 1,798,857,815 | -9.48% |
| 2025-12-16 | 12.99 | 14.29 | 12.88 | 14.03 | 14.03 | qfq | 165,181,459 | 2,288,569,789 | 3.77% |
| 2025-12-15 | 13.87 | 14.38 | 13.44 | 13.52 | 13.52 | qfq | 158,182,517 | 2,181,990,180 | -6.11% |
| 2025-12-12 | 12.48 | 15.25 | 12.47 | 14.40 | 14.40 | qfq | 208,881,776 | 2,936,431,294 | 8.27% |
| 2025-12-11 | 12.87 | 14.02 | 12.43 | 13.30 | 13.30 | qfq | 204,854,642 | 2,759,318,199 | 4.81% |
| 2025-12-10 | 13.27 | 13.77 | 12.38 | 12.69 | 12.69 | qfq | 164,165,775 | 2,104,484,842 | -5.16% |
| 2025-12-09 | 12.94 | 14.37 | 12.05 | 13.38 | 13.38 | qfq | 262,805,653 | 3,398,310,662 | 5.60% |
| 2025-12-08 | 11.75 | 12.67 | 11.54 | 12.67 | 12.67 | qfq | 122,273,098 | 1,499,920,871 | 19.98% |
| 2025-12-05 | 8.69 | 10.56 | 8.69 | 10.56 | 10.56 | qfq | 156,349,843 | 1,520,848,932 | 20.00% |
| 2025-12-04 | 8.78 | 9.27 | 8.68 | 8.80 | 8.80 | qfq | 93,221,261 | 836,852,687 | -0.90% |
| 2025-12-03 | 9.07 | 9.12 | 8.70 | 8.88 | 8.88 | qfq | 102,479,589 | 911,704,599 | -4.21% |
| 2025-12-02 | 8.75 | 9.30 | 8.50 | 9.27 | 9.27 | qfq | 134,080,900 | 1,207,878,236 | 5.58% |
| 2025-12-01 | 8.92 | 9.30 | 8.75 | 8.78 | 8.78 | qfq | 102,025,608 | 917,023,213 | -0.23% |
| 2025-11-28 | 8.65 | 8.83 | 8.38 | 8.80 | 8.80 | qfq | 81,182,337 | 700,104,059 | 2.44% |
| 2025-11-27 | 8.15 | 8.94 | 8.00 | 8.59 | 8.59 | qfq | 116,108,576 | 983,458,899 | 5.27% |
| 2025-11-26 | 9.00 | 9.00 | 8.11 | 8.16 | 8.16 | qfq | 114,282,677 | 961,483,320 | -9.43% |
| 2025-11-25 | 8.95 | 9.47 | 8.65 | 9.01 | 9.01 | qfq | 118,869,737 | 1,078,824,760 | -2.49% |
| 2025-11-24 | 8.71 | 9.30 | 8.47 | 9.24 | 9.24 | qfq | 120,407,912 | 1,074,939,037 | 5.00% |
| 2025-11-21 | 8.66 | 9.49 | 8.22 | 8.80 | 8.80 | qfq | 129,832,858 | 1,144,921,876 | -3.40% |
| 2025-11-20 | 9.66 | 9.87 | 9.06 | 9.11 | 9.11 | qfq | 144,728,113 | 1,354,373,395 | -11.47% |
| 2025-11-19 | 8.83 | 10.72 | 8.76 | 10.29 | 10.29 | qfq | 199,528,405 | 1,961,388,938 | 11.73% |
| 2025-11-18 | 9.28 | 9.88 | 8.42 | 9.21 | 9.21 | qfq | 224,473,187 | 2,043,950,995 | 5.98% |
| 2025-11-17 | 7.91 | 8.69 | 7.81 | 8.69 | 8.69 | qfq | 96,306,567 | 804,154,134 | 20.03% |
| 2025-11-14 | 6.97 | 7.48 | 6.92 | 7.24 | 7.24 | qfq | 53,975,500 | 391,051,339 | 2.99% |
| 2025-11-13 | 6.92 | 7.12 | 6.83 | 7.03 | 7.03 | qfq | 30,360,500 | 212,961,233 | 1.59% |
| 2025-11-12 | 6.98 | 7.10 | 6.80 | 6.92 | 6.92 | qfq | 34,265,823 | 237,091,481 | -1.42% |
| 2025-11-11 | 7.11 | 7.17 | 6.97 | 7.02 | 7.02 | qfq | 29,451,188 | 207,931,616 | -0.99% |
| 2025-11-10 | 7.20 | 7.25 | 7.02 | 7.09 | 7.09 | qfq | 44,273,032 | 314,278,528 | -2.07% |
| 2025-11-07 | 7.22 | 7.42 | 7.15 | 7.24 | 7.24 | qfq | 57,520,188 | 418,148,672 | -1.09% |
| 2025-11-06 | 7.21 | 7.44 | 6.99 | 7.32 | 7.32 | qfq | 90,953,284 | 654,226,317 | 1.39% |
| 2025-11-05 | 6.72 | 7.48 | 6.67 | 7.22 | 7.22 | qfq | 108,626,771 | 776,730,981 | 6.02% |
| 2025-11-04 | 6.64 | 6.89 | 6.61 | 6.81 | 6.81 | qfq | 52,380,591 | 356,692,497 | 2.41% |
| 2025-11-03 | 6.52 | 6.67 | 6.52 | 6.65 | 6.65 | qfq | 24,804,367 | 163,762,758 | 1.99% |
| 2025-10-31 | 6.53 | 6.68 | 6.48 | 6.52 | 6.52 | qfq | 23,057,420 | 151,409,092 | 0.00% |
| 2025-10-30 | 6.52 | 6.65 | 6.46 | 6.52 | 6.52 | qfq | 31,791,823 | 208,435,114 | -0.91% |
| 2025-10-29 | 6.47 | 6.80 | 6.38 | 6.58 | 6.58 | qfq | 52,932,371 | 350,638,319 | 3.30% |
| 2025-10-28 | 6.10 | 6.42 | 6.08 | 6.37 | 6.37 | qfq | 30,497,340 | 192,087,072 | 4.08% |
| 2025-10-27 | 6.10 | 6.12 | 6.02 | 6.12 | 6.12 | qfq | 13,079,185 | 79,439,602 | 0.99% |
| 2025-10-24 | 5.95 | 6.09 | 5.95 | 6.06 | 6.06 | qfq | 17,090,267 | 103,149,949 | 2.02% |
| 2025-10-23 | 5.89 | 5.94 | 5.81 | 5.94 | 5.94 | qfq | 9,927,700 | 58,366,305 | 0.85% |
| 2025-10-22 | 5.85 | 5.93 | 5.81 | 5.89 | 5.89 | qfq | 7,725,300 | 45,495,542 | 0.00% |
| 2025-10-21 | 5.80 | 5.90 | 5.77 | 5.89 | 5.89 | qfq | 8,983,470 | 52,542,270 | 1.55% |
| 2025-10-20 | 5.68 | 5.82 | 5.67 | 5.80 | 5.80 | qfq | 9,688,526 | 55,958,141 | 2.84% |
| 2025-10-17 | 5.84 | 5.88 | 5.62 | 5.64 | 5.64 | qfq | 13,133,700 | 75,490,419 | -3.75% |
| 2025-10-16 | 5.98 | 6.04 | 5.84 | 5.86 | 5.86 | qfq | 13,393,000 | 79,408,239 | -1.68% |
| 2025-10-15 | 5.76 | 5.96 | 5.73 | 5.96 | 5.96 | qfq | 13,978,900 | 81,946,863 | 3.11% |
| 2025-10-14 | 5.90 | 5.97 | 5.75 | 5.78 | 5.78 | qfq | 13,643,497 | 79,905,617 | -1.70% |
| 2025-10-13 | 5.76 | 5.92 | 5.60 | 5.88 | 5.88 | qfq | 16,215,500 | 94,245,933 | -0.68% |
| 2025-10-10 | 5.85 | 6.02 | 5.78 | 5.92 | 5.92 | qfq | 18,507,167 | 109,460,310 | 1.20% |
| 2025-10-09 | 5.82 | 5.89 | 5.77 | 5.85 | 5.85 | qfq | 11,202,200 | 65,400,038 | 0.69% |
| 2025-09-30 | 5.82 | 5.86 | 5.80 | 5.81 | 5.81 | qfq | 9,412,800 | 54,811,273 | -0.17% |
| 2025-09-29 | 5.79 | 5.89 | 5.78 | 5.82 | 5.82 | qfq | 11,316,100 | 66,027,139 | 0.17% |
| 2025-09-26 | 5.76 | 5.97 | 5.69 | 5.81 | 5.81 | qfq | 15,845,900 | 92,835,224 | 0.69% |
| 2025-09-25 | 5.84 | 5.89 | 5.73 | 5.77 | 5.77 | qfq | 11,001,000 | 63,922,660 | -1.20% |
| 2025-09-24 | 5.70 | 5.84 | 5.69 | 5.84 | 5.84 | qfq | 11,907,856 | 69,118,689 | 1.74% |
| 2025-09-23 | 5.85 | 5.89 | 5.59 | 5.74 | 5.74 | qfq | 23,687,700 | 135,095,143 | -2.38% |
| 2025-09-22 | 6.00 | 6.00 | 5.86 | 5.88 | 5.88 | qfq | 17,263,232 | 101,970,691 | -2.65% |
| 2025-09-19 | 6.08 | 6.12 | 5.99 | 6.04 | 6.04 | qfq | 13,575,137 | 81,996,375 | -0.82% |
| 2025-09-18 | 6.26 | 6.27 | 6.03 | 6.09 | 6.09 | qfq | 20,515,900 | 126,534,838 | -2.87% |
| 2025-09-17 | 6.33 | 6.34 | 6.24 | 6.27 | 6.27 | qfq | 11,889,226 | 74,632,381 | -0.95% |
| 2025-09-16 | 6.25 | 6.33 | 6.23 | 6.33 | 6.33 | qfq | 9,363,400 | 58,829,826 | 0.96% |
| 2025-09-15 | 6.26 | 6.30 | 6.20 | 6.27 | 6.27 | qfq | 10,074,670 | 62,960,226 | 0.00% |
| 2025-09-12 | 6.36 | 6.37 | 6.27 | 6.27 | 6.27 | qfq | 12,130,321 | 76,583,396 | -1.42% |
| 2025-09-11 | 6.24 | 6.36 | 6.15 | 6.36 | 6.36 | qfq | 13,952,393 | 87,585,935 | 1.92% |
| 2025-09-10 | 6.23 | 6.30 | 6.21 | 6.24 | 6.24 | qfq | 8,599,200 | 53,733,152 | 0.16% |
| 2025-09-09 | 6.35 | 6.36 | 6.21 | 6.23 | 6.23 | qfq | 15,461,600 | 97,042,295 | -1.89% |
| 2025-09-08 | 6.30 | 6.35 | 6.22 | 6.35 | 6.35 | qfq | 14,501,494 | 91,342,839 | 0.95% |
| 2025-09-05 | 6.25 | 6.31 | 6.15 | 6.29 | 6.29 | qfq | 17,716,863 | 110,840,119 | 0.96% |
| 2025-09-04 | 6.27 | 6.41 | 6.19 | 6.23 | 6.23 | qfq | 17,790,674 | 112,335,198 | -0.80% |
| 2025-09-03 | 6.56 | 6.57 | 6.25 | 6.28 | 6.28 | qfq | 17,202,261 | 109,442,918 | -3.24% |
| 2025-09-02 | 6.68 | 6.69 | 6.39 | 6.49 | 6.49 | qfq | 24,706,421 | 160,784,164 | -3.13% |
| 2025-09-01 | 6.67 | 6.76 | 6.62 | 6.70 | 6.70 | qfq | 17,241,824 | 115,423,967 | 0.60% |
| 2025-08-29 | 6.88 | 6.88 | 6.66 | 6.66 | 6.66 | qfq | 18,339,200 | 123,365,630 | -2.63% |
| 2025-08-28 | 6.79 | 6.98 | 6.57 | 6.84 | 6.84 | qfq | 29,214,131 | 198,165,850 | 0.15% |
| 2025-08-27 | 7.07 | 7.12 | 6.82 | 6.83 | 6.83 | qfq | 27,517,845 | 192,315,633 | -3.39% |
| 2025-08-26 | 7.13 | 7.14 | 7.05 | 7.07 | 7.07 | qfq | 20,016,227 | 141,971,320 | -0.84% |
| 2025-08-25 | 7.18 | 7.20 | 7.01 | 7.13 | 7.13 | qfq | 27,795,250 | 197,155,503 | 0.71% |
| 2025-08-22 | 7.17 | 7.22 | 7.03 | 7.08 | 7.08 | qfq | 34,510,790 | 245,083,880 | -1.80% |
| 2025-08-21 | 7.23 | 7.49 | 7.18 | 7.21 | 7.21 | qfq | 51,862,628 | 380,008,333 | 0.84% |
| 2025-08-20 | 6.94 | 7.23 | 6.89 | 7.15 | 7.15 | qfq | 44,751,270 | 316,832,148 | 3.03% |
| 2025-08-19 | 6.96 | 7.02 | 6.88 | 6.94 | 6.94 | qfq | 17,081,400 | 118,539,098 | -0.43% |
| 2025-08-18 | 6.80 | 7.02 | 6.80 | 6.97 | 6.97 | qfq | 24,474,431 | 170,009,637 | 2.50% |
| 2025-08-15 | 6.76 | 6.82 | 6.72 | 6.80 | 6.80 | qfq | 14,576,737 | 99,017,568 | 1.19% |
| 2025-08-14 | 6.96 | 6.98 | 6.71 | 6.72 | 6.72 | qfq | 25,633,300 | 174,594,906 | -3.59% |
| 2025-08-13 | 6.98 | 7.12 | 6.93 | 6.97 | 6.97 | qfq | 21,503,300 | 150,305,877 | 0.72% |
| 2025-08-12 | 7.00 | 7.18 | 6.88 | 6.92 | 6.92 | qfq | 21,342,853 | 148,711,564 | -1.28% |
| 2025-08-11 | 7.05 | 7.08 | 6.96 | 7.01 | 7.01 | qfq | 21,640,004 | 152,083,227 | -0.57% |
| 2025-08-08 | 7.05 | 7.14 | 6.94 | 7.05 | 7.05 | qfq | 21,954,451 | 154,573,508 | -0.14% |
| 2025-08-07 | 7.16 | 7.21 | 7.04 | 7.06 | 7.06 | qfq | 33,951,100 | 241,519,663 | -1.40% |
| 2025-08-06 | 6.90 | 7.21 | 6.90 | 7.16 | 7.16 | qfq | 54,731,067 | 390,078,833 | 3.02% |
| 2025-08-05 | 6.54 | 7.26 | 6.54 | 6.95 | 6.95 | qfq | 51,175,013 | 352,505,547 | 6.43% |
| 2025-08-04 | 6.32 | 6.55 | 6.30 | 6.53 | 6.53 | qfq | 23,689,015 | 152,849,619 | 2.51% |
| 2025-08-01 | 6.28 | 6.42 | 6.24 | 6.37 | 6.37 | qfq | 26,511,171 | 168,165,968 | 1.27% |
| 2025-07-31 | 6.49 | 6.69 | 6.27 | 6.29 | 6.29 | qfq | 57,378,119 | 368,859,953 | -8.04% |
| 2025-07-30 | 7.08 | 7.14 | 6.72 | 6.84 | 6.84 | qfq | 34,536,900 | 238,341,358 | -3.39% |
| 2025-07-29 | 6.95 | 7.10 | 6.82 | 7.08 | 7.08 | qfq | 28,652,770 | 200,032,156 | 1.29% |
| 2025-07-28 | 6.85 | 7.04 | 6.84 | 6.99 | 6.99 | qfq | 25,681,392 | 178,277,639 | 2.04% |
| 2025-07-25 | 6.94 | 6.96 | 6.78 | 6.85 | 6.85 | qfq | 16,412,700 | 112,158,845 | -1.15% |
| 2025-07-24 | 6.81 | 6.98 | 6.80 | 6.93 | 6.93 | qfq | 20,136,700 | 138,517,106 | 1.46% |
| 2025-07-23 | 7.09 | 7.14 | 6.80 | 6.83 | 6.83 | qfq | 26,289,986 | 181,164,508 | -2.71% |
| 2025-07-22 | 7.13 | 7.21 | 6.98 | 7.02 | 7.02 | qfq | 32,327,570 | 228,828,550 | 0.00% |
| 2025-07-21 | 6.99 | 7.04 | 6.93 | 7.02 | 7.02 | qfq | 23,698,300 | 165,585,795 | 0.57% |
| 2025-07-18 | 6.90 | 7.02 | 6.77 | 6.98 | 6.98 | qfq | 29,652,598 | 204,891,401 | 1.90% |
| 2025-07-17 | 6.69 | 6.95 | 6.68 | 6.85 | 6.85 | qfq | 25,935,887 | 177,333,998 | 2.39% |
| 2025-07-16 | 6.75 | 6.75 | 6.65 | 6.69 | 6.69 | qfq | 12,428,640 | 83,180,633 | -0.30% |
| 2025-07-15 | 6.79 | 6.81 | 6.61 | 6.71 | 6.71 | qfq | 20,448,000 | 136,706,985 | -1.47% |
| 2025-07-14 | 6.79 | 6.90 | 6.78 | 6.81 | 6.81 | qfq | 17,806,140 | 121,633,046 | -0.29% |
| 2025-07-11 | 6.90 | 6.93 | 6.79 | 6.83 | 6.83 | qfq | 21,268,300 | 145,472,468 | -0.73% |
| 2025-07-10 | 7.03 | 7.04 | 6.83 | 6.88 | 6.88 | qfq | 22,487,500 | 154,833,765 | -0.72% |
| 2025-07-09 | 7.00 | 7.10 | 6.89 | 6.93 | 6.93 | qfq | 36,969,900 | 258,211,768 | -1.28% |
| 2025-07-08 | 7.00 | 7.05 | 6.89 | 7.02 | 7.02 | qfq | 42,782,000 | 298,104,725 | -0.71% |
| 2025-07-07 | 6.60 | 7.08 | 6.60 | 7.07 | 7.07 | qfq | 69,628,769 | 483,123,176 | 7.12% |
| 2025-07-04 | 6.79 | 6.82 | 6.58 | 6.60 | 6.60 | qfq | 22,626,737 | 150,582,151 | -2.37% |
| 2025-07-03 | 6.72 | 6.91 | 6.72 | 6.76 | 6.76 | qfq | 21,907,700 | 148,913,687 | 0.15% |
| 2025-07-02 | 6.84 | 6.90 | 6.67 | 6.75 | 6.75 | qfq | 31,360,221 | 212,014,864 | -2.17% |
| 2025-07-01 | 6.83 | 6.98 | 6.77 | 6.90 | 6.90 | qfq | 41,880,056 | 287,910,888 | 0.58% |
| 2025-06-30 | 6.46 | 6.95 | 6.46 | 6.86 | 6.86 | qfq | 48,035,122 | 325,084,523 | 6.19% |
| 2025-06-27 | 6.50 | 6.56 | 6.42 | 6.46 | 6.46 | qfq | 25,813,129 | 167,284,822 | -0.15% |
| 2025-06-26 | 6.34 | 6.63 | 6.31 | 6.47 | 6.47 | qfq | 40,082,002 | 260,020,209 | 2.37% |
| 2025-06-25 | 6.22 | 6.34 | 6.16 | 6.32 | 6.32 | qfq | 28,920,700 | 181,321,776 | 1.94% |
| 2025-06-24 | 6.12 | 6.22 | 6.09 | 6.20 | 6.20 | qfq | 18,648,967 | 115,110,123 | 1.14% |
| 2025-06-23 | 5.99 | 6.17 | 5.95 | 6.13 | 6.13 | qfq | 17,023,629 | 103,894,242 | 2.00% |
| 2025-06-20 | 6.07 | 6.14 | 6.01 | 6.01 | 6.01 | qfq | 17,114,401 | 103,756,901 | -0.99% |
| 2025-06-19 | 6.32 | 6.33 | 6.05 | 6.07 | 6.07 | qfq | 31,003,000 | 190,359,374 | -4.86% |
| 2025-06-18 | 6.41 | 6.45 | 6.27 | 6.38 | 6.38 | qfq | 26,263,538 | 166,793,431 | -0.16% |
| 2025-06-17 | 6.60 | 6.66 | 6.32 | 6.39 | 6.39 | qfq | 39,089,300 | 251,025,850 | -4.34% |
| 2025-06-16 | 6.56 | 6.75 | 6.39 | 6.68 | 6.68 | qfq | 28,495,595 | 187,918,096 | 0.75% |
| 2025-06-13 | 6.65 | 6.87 | 6.56 | 6.63 | 6.63 | qfq | 35,125,179 | 235,677,999 | -1.19% |
| 2025-06-12 | 6.96 | 6.97 | 6.68 | 6.71 | 6.71 | qfq | 49,864,382 | 336,746,842 | -4.96% |
| 2025-06-11 | 7.12 | 7.13 | 6.87 | 7.06 | 7.06 | qfq | 66,602,772 | 465,083,204 | -3.16% |
| 2025-06-10 | 6.66 | 7.58 | 6.54 | 7.29 | 7.29 | qfq | 99,748,759 | 700,798,579 | 8.16% |
| 2025-06-09 | 6.69 | 6.95 | 6.60 | 6.74 | 6.74 | qfq | 61,575,038 | 416,007,226 | 2.12% |
| 2025-06-06 | 6.57 | 7.13 | 6.47 | 6.60 | 6.60 | qfq | 86,784,491 | 587,420,086 | 0.61% |
| 2025-06-05 | 6.11 | 6.72 | 6.10 | 6.56 | 6.56 | qfq | 78,757,733 | 505,510,951 | 8.25% |
| 2025-06-04 | 6.02 | 6.15 | 5.97 | 6.06 | 6.06 | qfq | 19,416,348 | 117,697,972 | 1.34% |
| 2025-06-03 | 5.90 | 6.09 | 5.90 | 5.98 | 5.98 | qfq | 18,925,021 | 113,619,884 | 0.84% |
| 2025-05-30 | 6.11 | 6.15 | 5.91 | 5.93 | 5.93 | qfq | 23,881,600 | 142,252,484 | -2.63% |
| 2025-05-29 | 5.78 | 6.25 | 5.78 | 6.09 | 6.09 | qfq | 44,710,148 | 272,382,036 | 4.82% |
| 2025-05-28 | 5.93 | 5.97 | 5.78 | 5.81 | 5.81 | qfq | 16,425,995 | 96,125,742 | -2.35% |
| 2025-05-27 | 5.98 | 5.99 | 5.86 | 5.95 | 5.95 | qfq | 18,026,889 | 106,735,556 | 0.00% |
| 2025-05-26 | 5.74 | 5.97 | 5.67 | 5.95 | 5.95 | qfq | 24,068,422 | 141,177,251 | 4.39% |
| 2025-05-23 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | qfq | 28,683,466 | 166,439,839 | -4.36% |
| 2025-05-22 | 5.74 | 6.19 | 5.71 | 5.96 | 5.96 | qfq | 53,149,530 | 317,904,442 | 4.01% |
| 2025-05-21 | 5.85 | 5.89 | 5.66 | 5.73 | 5.73 | qfq | 22,577,037 | 129,466,754 | -2.05% |
| 2025-05-20 | 5.89 | 5.92 | 5.82 | 5.85 | 5.85 | qfq | 19,352,162 | 113,151,052 | -0.68% |
| 2025-05-19 | 5.90 | 5.95 | 5.81 | 5.89 | 5.89 | qfq | 21,611,646 | 127,134,244 | -0.84% |
| 2025-05-16 | 5.83 | 6.02 | 5.79 | 5.94 | 5.94 | qfq | 25,349,425 | 149,760,923 | 1.02% |
| 2025-05-15 | 5.83 | 5.99 | 5.76 | 5.88 | 5.88 | qfq | 30,126,755 | 177,423,325 | 0.34% |
| 2025-05-14 | 5.96 | 6.10 | 5.84 | 5.86 | 5.86 | qfq | 37,730,742 | 223,169,360 | -3.46% |
| 2025-05-13 | 6.49 | 6.49 | 6.00 | 6.07 | 6.07 | qfq | 64,342,089 | 396,469,991 | -6.47% |
| 2025-05-12 | 5.81 | 6.58 | 5.81 | 6.49 | 6.49 | qfq | 80,055,198 | 503,727,732 | 7.27% |
| 2025-05-09 | 5.85 | 6.42 | 5.69 | 6.05 | 6.05 | qfq | 66,178,923 | 398,351,822 | 2.72% |
| 2025-05-08 | 5.63 | 5.96 | 5.60 | 5.89 | 5.89 | qfq | 31,252,522 | 181,891,998 | 4.62% |
| 2025-05-07 | 5.56 | 5.65 | 5.44 | 5.63 | 5.63 | qfq | 20,754,404 | 115,470,099 | 2.55% |
| 2025-05-06 | 5.31 | 5.49 | 5.25 | 5.49 | 5.49 | qfq | 15,028,724 | 81,133,603 | 4.37% |
| 2025-04-30 | 5.14 | 5.29 | 5.14 | 5.26 | 5.26 | qfq | 12,187,500 | 63,919,064 | 1.54% |
| 2025-04-29 | 5.08 | 5.31 | 5.03 | 5.18 | 5.18 | qfq | 15,923,818 | 82,609,350 | 2.78% |
| 2025-04-28 | 5.29 | 5.31 | 5.03 | 5.04 | 5.04 | qfq | 16,049,882 | 82,098,995 | 0.00% |
| 2025-04-25 | 4.89 | 5.11 | 4.87 | 5.04 | 5.04 | qfq | 13,025,900 | 65,460,686 | 2.86% |
| 2025-04-24 | 4.93 | 4.94 | 4.83 | 4.90 | 4.90 | qfq | 8,433,444 | 41,207,937 | -0.20% |
| 2025-04-23 | 4.89 | 4.94 | 4.83 | 4.91 | 4.91 | qfq | 11,488,000 | 56,155,053 | 1.66% |
| 2025-04-22 | 4.77 | 4.87 | 4.77 | 4.83 | 4.83 | qfq | 9,260,540 | 44,752,361 | 0.42% |
| 2025-04-21 | 4.69 | 4.84 | 4.66 | 4.81 | 4.81 | qfq | 11,364,280 | 54,245,759 | 1.69% |
| 2025-04-18 | 4.67 | 4.97 | 4.62 | 4.73 | 4.73 | qfq | 14,852,272 | 70,663,707 | 0.85% |
| 2025-04-17 | 4.69 | 4.78 | 4.66 | 4.69 | 4.69 | qfq | 10,201,400 | 48,342,933 | -0.21% |
| 2025-04-16 | 4.85 | 4.86 | 4.62 | 4.70 | 4.70 | qfq | 9,126,790 | 43,214,062 | -3.09% |
| 2025-04-15 | 4.86 | 4.90 | 4.80 | 4.85 | 4.85 | qfq | 9,813,500 | 47,549,727 | 0.83% |
| 2025-04-14 | 4.80 | 4.89 | 4.77 | 4.81 | 4.81 | qfq | 10,108,208 | 48,804,462 | 2.56% |
| 2025-04-11 | 4.55 | 4.74 | 4.55 | 4.69 | 4.69 | qfq | 11,054,109 | 51,700,196 | 1.96% |
| 2025-04-10 | 4.56 | 4.71 | 4.50 | 4.60 | 4.60 | qfq | 16,749,832 | 77,651,731 | 3.14% |
| 2025-04-09 | 4.18 | 4.50 | 3.88 | 4.46 | 4.46 | qfq | 20,615,051 | 87,356,099 | 3.24% |
| 2025-04-08 | 4.16 | 4.48 | 4.16 | 4.32 | 4.32 | qfq | 14,084,005 | 61,359,787 | 2.86% |
| 2025-04-07 | 4.97 | 4.98 | 4.20 | 4.20 | 4.20 | qfq | 21,770,888 | 97,806,040 | -20.00% |
| 2025-04-03 | 5.26 | 5.31 | 5.19 | 5.25 | 5.25 | qfq | 6,107,751 | 32,092,557 | -0.38% |
| 2025-04-02 | 5.27 | 5.35 | 5.25 | 5.27 | 5.27 | qfq | 5,311,216 | 28,060,219 | -0.38% |
| 2025-04-01 | 5.25 | 5.35 | 5.23 | 5.29 | 5.29 | qfq | 7,870,451 | 41,820,821 | 1.34% |
| 2025-03-31 | 5.27 | 5.29 | 5.13 | 5.22 | 5.22 | qfq | 8,799,775 | 45,665,767 | -1.69% |
| 2025-03-28 | 5.37 | 5.45 | 5.29 | 5.31 | 5.31 | qfq | 8,746,336 | 46,673,946 | -1.67% |
| 2025-03-27 | 5.45 | 5.48 | 5.35 | 5.40 | 5.40 | qfq | 7,985,400 | 43,184,039 | -1.64% |
| 2025-03-26 | 5.40 | 5.53 | 5.39 | 5.49 | 5.49 | qfq | 9,844,062 | 54,076,899 | 1.10% |
| 2025-03-25 | 5.44 | 5.54 | 5.40 | 5.43 | 5.43 | qfq | 11,244,800 | 61,421,122 | -0.18% |
| 2025-03-24 | 5.81 | 5.82 | 5.31 | 5.44 | 5.44 | qfq | 19,267,661 | 105,906,057 | -5.88% |
| 2025-03-21 | 5.91 | 5.91 | 5.76 | 5.78 | 5.78 | qfq | 12,306,270 | 71,675,953 | -2.36% |
| 2025-03-20 | 5.91 | 6.00 | 5.85 | 5.92 | 5.92 | qfq | 12,624,372 | 74,974,606 | 0.00% |
| 2025-03-19 | 5.98 | 6.03 | 5.87 | 5.92 | 5.92 | qfq | 17,337,469 | 103,236,939 | -0.67% |
| 2025-03-18 | 5.89 | 6.00 | 5.85 | 5.96 | 5.96 | qfq | 22,075,845 | 130,986,239 | 2.05% |
| 2025-03-17 | 5.78 | 5.87 | 5.76 | 5.84 | 5.84 | qfq | 11,319,336 | 65,788,339 | 0.86% |
| 2025-03-14 | 5.73 | 5.80 | 5.66 | 5.79 | 5.79 | qfq | 12,089,565 | 69,454,826 | 1.05% |
| 2025-03-13 | 5.88 | 5.88 | 5.65 | 5.73 | 5.73 | qfq | 15,557,974 | 89,339,982 | -2.72% |
| 2025-03-12 | 5.87 | 5.97 | 5.85 | 5.89 | 5.89 | qfq | 15,140,700 | 89,670,103 | 1.03% |
| 2025-03-11 | 5.72 | 5.84 | 5.64 | 5.83 | 5.83 | qfq | 10,789,608 | 62,332,303 | 0.87% |
| 2025-03-10 | 5.74 | 5.89 | 5.73 | 5.78 | 5.78 | qfq | 10,695,998 | 62,074,187 | 0.70% |
| 2025-03-07 | 5.86 | 5.89 | 5.71 | 5.74 | 5.74 | qfq | 15,707,238 | 90,915,758 | -2.71% |
| 2025-03-06 | 5.87 | 5.91 | 5.80 | 5.90 | 5.90 | qfq | 11,987,275 | 70,469,619 | 1.03% |
| 2025-03-05 | 5.95 | 5.95 | 5.74 | 5.84 | 5.84 | qfq | 10,775,940 | 62,576,094 | -1.35% |
| 2025-03-04 | 5.81 | 5.93 | 5.74 | 5.92 | 5.92 | qfq | 13,748,431 | 80,820,984 | 2.42% |
| 2025-03-03 | 5.81 | 5.94 | 5.74 | 5.78 | 5.78 | qfq | 14,316,770 | 83,679,265 | 0.17% |
| 2025-02-28 | 6.00 | 6.02 | 5.74 | 5.77 | 5.77 | qfq | 21,776,803 | 128,238,137 | -5.41% |
| 2025-02-27 | 6.17 | 6.20 | 6.01 | 6.10 | 6.10 | qfq | 19,586,686 | 119,165,748 | -1.45% |
| 2025-02-26 | 6.20 | 6.24 | 6.13 | 6.19 | 6.19 | qfq | 11,764,257 | 72,615,908 | 0.49% |
| 2025-02-25 | 6.08 | 6.29 | 6.01 | 6.16 | 6.16 | qfq | 17,276,034 | 106,789,087 | 0.49% |
| 2025-02-24 | 6.07 | 6.14 | 6.02 | 6.13 | 6.13 | qfq | 12,660,620 | 77,138,933 | 0.49% |
| 2025-02-21 | 6.13 | 6.18 | 6.01 | 6.10 | 6.10 | qfq | 13,728,314 | 83,360,233 | -0.81% |
| 2025-02-20 | 6.08 | 6.26 | 5.99 | 6.15 | 6.15 | qfq | 16,849,820 | 102,916,330 | 1.65% |
| 2025-02-19 | 5.99 | 6.05 | 5.93 | 6.05 | 6.05 | qfq | 10,236,965 | 61,440,568 | 2.02% |
| 2025-02-18 | 6.13 | 6.21 | 5.90 | 5.93 | 5.93 | qfq | 14,893,164 | 90,214,821 | -3.26% |
| 2025-02-17 | 6.08 | 6.18 | 6.07 | 6.13 | 6.13 | qfq | 12,040,336 | 73,649,090 | 1.16% |
| 2025-02-14 | 6.09 | 6.13 | 6.02 | 6.06 | 6.06 | qfq | 11,290,961 | 68,624,666 | -0.33% |
| 2025-02-13 | 6.16 | 6.20 | 6.08 | 6.08 | 6.08 | qfq | 14,585,238 | 89,642,466 | -1.46% |
| 2025-02-12 | 6.17 | 6.25 | 6.10 | 6.17 | 6.17 | qfq | 15,652,445 | 96,591,636 | 0.33% |
| 2025-02-11 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | qfq | 15,877,361 | 96,754,857 | -0.81% |
| 2025-02-10 | 6.18 | 6.22 | 6.11 | 6.20 | 6.20 | qfq | 14,940,600 | 92,159,902 | 0.65% |
| 2025-02-07 | 5.89 | 6.20 | 5.89 | 6.16 | 6.16 | qfq | 25,017,352 | 152,707,738 | 4.58% |
| 2025-02-06 | 5.80 | 5.90 | 5.69 | 5.89 | 5.89 | qfq | 12,937,443 | 75,056,776 | 2.43% |
| 2025-02-05 | 5.62 | 5.78 | 5.56 | 5.75 | 5.75 | qfq | 14,618,777 | 83,475,701 | 4.36% |
| 2025-01-27 | 5.73 | 5.81 | 5.51 | 5.51 | 5.51 | qfq | 10,238,964 | 57,619,557 | -1.96% |
| 2025-01-24 | 5.56 | 5.65 | 5.46 | 5.62 | 5.62 | qfq | 12,999,290 | 72,622,673 | 1.08% |
| 2025-01-23 | 5.74 | 5.86 | 5.56 | 5.56 | 5.56 | qfq | 19,957,113 | 114,577,323 | -1.77% |
| 2025-01-22 | 5.98 | 6.06 | 5.65 | 5.66 | 5.66 | qfq | 29,649,194 | 173,015,742 | -5.82% |
| 2025-01-21 | 5.80 | 6.59 | 5.80 | 6.01 | 6.01 | qfq | 51,957,240 | 313,617,531 | 5.25% |
| 2025-01-20 | 5.65 | 5.77 | 5.54 | 5.71 | 5.71 | qfq | 12,135,719 | 69,160,050 | 1.42% |
| 2025-01-17 | 5.72 | 5.72 | 5.59 | 5.63 | 5.63 | qfq | 9,034,124 | 50,961,731 | -1.57% |
| 2025-01-16 | 5.70 | 5.82 | 5.67 | 5.72 | 5.72 | qfq | 10,868,773 | 62,522,921 | 0.88% |
| 2025-01-15 | 5.70 | 5.75 | 5.61 | 5.67 | 5.67 | qfq | 11,841,200 | 67,290,150 | -0.53% |
| 2025-01-14 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | qfq | 13,932,518 | 78,039,056 | 5.17% |
| 2025-01-13 | 5.25 | 5.42 | 5.12 | 5.42 | 5.42 | qfq | 11,955,503 | 63,479,578 | 1.69% |
| 2025-01-10 | 5.60 | 5.64 | 5.32 | 5.33 | 5.33 | qfq | 12,220,392 | 66,756,406 | -4.82% |
| 2025-01-09 | 5.58 | 5.65 | 5.55 | 5.60 | 5.60 | qfq | 9,477,170 | 53,171,296 | 0.00% |
| 2025-01-08 | 5.59 | 5.66 | 5.41 | 5.60 | 5.60 | qfq | 12,016,326 | 66,771,603 | -0.36% |
| 2025-01-07 | 5.43 | 5.63 | 5.43 | 5.62 | 5.62 | qfq | 12,542,778 | 69,196,352 | 3.69% |
| 2025-01-06 | 5.43 | 5.54 | 5.24 | 5.42 | 5.42 | qfq | 12,874,951 | 69,611,562 | -0.55% |
| 2025-01-03 | 5.83 | 5.87 | 5.45 | 5.45 | 5.45 | qfq | 13,807,705 | 77,320,022 | -5.71% |
| 2025-01-02 | 5.80 | 6.00 | 5.74 | 5.78 | 5.78 | qfq | 12,688,139 | 74,411,162 | -2.03% |
| 2024-12-31 | 6.05 | 6.13 | 5.89 | 5.90 | 5.90 | qfq | 10,750,351 | 64,314,355 | -2.48% |
| 2024-12-30 | 6.10 | 6.14 | 5.93 | 6.05 | 6.05 | qfq | 10,755,269 | 64,731,735 | -1.79% |
| 2024-12-27 | 6.17 | 6.28 | 6.13 | 6.16 | 6.16 | qfq | 12,172,175 | 75,643,513 | 0.82% |
| 2024-12-26 | 5.95 | 6.22 | 5.95 | 6.11 | 6.11 | qfq | 14,794,949 | 90,879,027 | 1.66% |
| 2024-12-25 | 6.21 | 6.24 | 5.88 | 6.01 | 6.01 | qfq | 19,228,486 | 115,227,513 | -3.84% |
| 2024-12-24 | 6.26 | 6.38 | 6.10 | 6.25 | 6.25 | qfq | 14,911,177 | 92,553,641 | -0.16% |
| 2024-12-23 | 6.75 | 6.75 | 6.22 | 6.26 | 6.26 | qfq | 21,932,294 | 140,600,894 | -7.40% |
| 2024-12-20 | 6.71 | 6.83 | 6.68 | 6.76 | 6.76 | qfq | 12,313,436 | 83,206,378 | 1.05% |
| 2024-12-19 | 6.65 | 6.77 | 6.58 | 6.69 | 6.69 | qfq | 11,793,739 | 78,586,852 | -0.59% |
| 2024-12-18 | 6.68 | 6.87 | 6.53 | 6.73 | 6.73 | qfq | 17,654,157 | 118,996,702 | 1.97% |
| 2024-12-17 | 6.90 | 6.94 | 6.57 | 6.60 | 6.60 | qfq | 20,095,363 | 134,501,159 | -4.76% |
| 2024-12-16 | 7.10 | 7.21 | 6.88 | 6.93 | 6.93 | qfq | 20,236,087 | 141,821,476 | -2.81% |
| 2024-12-13 | 7.43 | 7.44 | 7.11 | 7.13 | 7.13 | qfq | 22,573,864 | 163,399,472 | -4.04% |
| 2024-12-12 | 7.35 | 7.55 | 7.31 | 7.43 | 7.43 | qfq | 26,615,922 | 197,834,072 | 0.68% |
| 2024-12-11 | 7.16 | 7.44 | 7.15 | 7.38 | 7.38 | qfq | 21,710,511 | 158,204,036 | 2.50% |
| 2024-12-10 | 7.55 | 7.55 | 7.17 | 7.20 | 7.20 | qfq | 26,161,822 | 192,081,563 | -0.69% |
| 2024-12-09 | 7.41 | 7.46 | 7.18 | 7.25 | 7.25 | qfq | 24,191,310 | 176,562,769 | -2.03% |
| 2024-12-06 | 7.24 | 7.45 | 7.20 | 7.40 | 7.40 | qfq | 32,505,923 | 239,054,467 | 2.07% |
| 2024-12-05 | 7.00 | 7.29 | 6.99 | 7.25 | 7.25 | qfq | 24,263,317 | 175,017,734 | 2.84% |
| 2024-12-04 | 7.22 | 7.32 | 7.02 | 7.05 | 7.05 | qfq | 21,036,824 | 150,254,536 | -2.89% |
| 2024-12-03 | 7.17 | 7.29 | 7.04 | 7.26 | 7.26 | qfq | 27,355,347 | 196,394,233 | 0.69% |
| 2024-12-02 | 6.90 | 7.32 | 6.85 | 7.21 | 7.21 | qfq | 31,795,738 | 225,884,455 | 5.26% |
| 2024-11-29 | 6.80 | 6.90 | 6.64 | 6.85 | 6.85 | qfq | 23,903,442 | 162,375,871 | 0.15% |
| 2024-11-28 | 6.89 | 7.05 | 6.82 | 6.84 | 6.84 | qfq | 21,145,975 | 145,731,283 | -1.44% |
| 2024-11-27 | 6.80 | 6.96 | 6.57 | 6.94 | 6.94 | qfq | 26,294,135 | 177,000,886 | 0.73% |
| 2024-11-26 | 7.04 | 7.21 | 6.88 | 6.89 | 6.89 | qfq | 19,951,184 | 140,387,590 | -2.96% |
| 2024-11-25 | 6.99 | 7.10 | 6.88 | 7.10 | 7.10 | qfq | 20,624,908 | 144,493,940 | 1.57% |
| 2024-11-22 | 7.18 | 7.34 | 6.96 | 6.99 | 6.99 | qfq | 26,619,648 | 191,847,207 | -3.32% |
| 2024-11-21 | 7.32 | 7.41 | 7.15 | 7.23 | 7.23 | qfq | 26,765,301 | 194,072,026 | -2.17% |
| 2024-11-20 | 7.26 | 7.48 | 7.21 | 7.39 | 7.39 | qfq | 30,146,422 | 221,861,456 | 1.09% |
| 2024-11-19 | 7.23 | 7.33 | 6.91 | 7.31 | 7.31 | qfq | 33,185,628 | 238,356,388 | -0.81% |
| 2024-11-18 | 7.10 | 7.47 | 6.80 | 7.37 | 7.37 | qfq | 44,108,430 | 314,683,192 | 3.37% |
| 2024-11-15 | 7.26 | 7.61 | 7.10 | 7.13 | 7.13 | qfq | 43,483,942 | 319,819,312 | -6.06% |
| 2024-11-14 | 8.12 | 8.35 | 7.57 | 7.59 | 7.59 | qfq | 60,098,134 | 475,268,356 | -9.54% |
| 2024-11-13 | 8.17 | 8.97 | 8.17 | 8.39 | 8.39 | qfq | 91,524,661 | 776,879,493 | 5.40% |
| 2024-11-12 | 7.80 | 8.17 | 7.67 | 7.96 | 7.96 | qfq | 61,664,409 | 488,036,238 | 2.18% |
| 2024-11-11 | 7.50 | 7.83 | 7.49 | 7.79 | 7.79 | qfq | 43,878,807 | 339,487,527 | 3.45% |
| 2024-11-08 | 7.66 | 7.79 | 7.50 | 7.53 | 7.53 | qfq | 39,684,187 | 302,210,275 | -1.18% |
| 2024-11-07 | 7.40 | 7.66 | 7.25 | 7.62 | 7.62 | qfq | 42,558,573 | 318,670,025 | 2.70% |
| 2024-11-06 | 7.55 | 7.70 | 7.36 | 7.42 | 7.42 | qfq | 49,127,927 | 368,382,426 | -1.59% |
| 2024-11-05 | 7.10 | 7.74 | 7.07 | 7.54 | 7.54 | qfq | 57,002,256 | 421,619,151 | 6.20% |
| 2024-11-04 | 6.95 | 7.18 | 6.93 | 7.10 | 7.10 | qfq | 30,915,822 | 218,578,081 | 0.71% |
| 2024-11-01 | 7.98 | 8.02 | 7.00 | 7.05 | 7.05 | qfq | 73,036,580 | 536,145,384 | -12.96% |
| 2024-10-31 | 8.04 | 8.20 | 7.81 | 8.10 | 8.10 | qfq | 58,026,834 | 464,571,993 | -0.49% |
| 2024-10-30 | 8.11 | 8.54 | 8.03 | 8.14 | 8.14 | qfq | 50,990,327 | 419,546,824 | -1.33% |
| 2024-10-29 | 8.80 | 8.99 | 8.23 | 8.25 | 8.25 | qfq | 81,573,686 | 699,551,419 | -9.24% |
| 2024-10-28 | 8.72 | 9.19 | 8.58 | 9.09 | 9.09 | qfq | 82,179,329 | 735,892,643 | 4.48% |
| 2024-10-25 | 8.50 | 8.88 | 8.38 | 8.70 | 8.70 | qfq | 68,323,004 | 593,011,020 | 0.58% |
| 2024-10-24 | 8.51 | 8.79 | 8.23 | 8.65 | 8.65 | qfq | 62,377,638 | 535,420,485 | 1.65% |
| 2024-10-23 | 8.33 | 8.68 | 8.00 | 8.51 | 8.51 | qfq | 69,596,486 | 584,569,503 | 1.43% |
| 2024-10-22 | 8.98 | 9.10 | 8.26 | 8.39 | 8.39 | qfq | 98,573,296 | 852,696,532 | -8.41% |
| 2024-10-21 | 8.63 | 9.25 | 8.63 | 9.16 | 9.16 | qfq | 125,908,039 | 1,138,877,837 | 4.21% |
| 2024-10-18 | 8.53 | 9.05 | 8.20 | 8.79 | 8.79 | qfq | 130,393,174 | 1,117,639,340 | -0.57% |
| 2024-10-17 | 9.12 | 9.45 | 8.72 | 8.84 | 8.84 | qfq | 131,168,060 | 1,185,958,184 | -8.58% |
| 2024-10-16 | 9.81 | 10.57 | 9.00 | 9.67 | 9.67 | qfq | 139,745,627 | 1,351,351,433 | -5.20% |
| 2024-10-15 | 9.11 | 11.56 | 9.00 | 10.20 | 10.20 | qfq | 186,079,830 | 1,902,329,191 | 5.59% |
| 2024-10-14 | 7.39 | 9.66 | 7.39 | 9.66 | 9.66 | qfq | 158,916,472 | 1,425,391,778 | 20.00% |
| 2024-10-11 | 6.83 | 8.57 | 6.66 | 8.05 | 8.05 | qfq | 167,730,903 | 1,274,952,622 | 9.97% |
| 2024-10-10 | 7.32 | 7.32 | 7.07 | 7.32 | 7.32 | qfq | 107,062,232 | 782,892,268 | 20.00% |
| 2024-10-09 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | qfq | 2,690,245 | 16,410,495 | 20.08% |
| 2024-09-30 | 4.83 | 5.20 | 4.78 | 5.08 | 5.08 | qfq | 25,687,505 | 128,112,822 | 9.72% |
| 2024-09-27 | 4.50 | 4.73 | 4.50 | 4.63 | 4.63 | qfq | 9,425,588 | 43,746,425 | 3.35% |
| 2024-09-26 | 4.39 | 4.49 | 4.39 | 4.48 | 4.48 | qfq | 5,673,206 | 25,234,009 | 2.28% |
| 2024-09-25 | 4.43 | 4.47 | 4.37 | 4.38 | 4.38 | qfq | 9,579,515 | 42,310,899 | -2.67% |
| 2024-09-24 | 4.43 | 4.54 | 4.40 | 4.50 | 4.50 | qfq | 5,001,428 | 22,359,873 | 2.51% |
| 2024-09-23 | 4.40 | 4.48 | 4.37 | 4.39 | 4.39 | qfq | 2,875,500 | 12,684,695 | -1.13% |
| 2024-09-20 | 4.34 | 4.46 | 4.27 | 4.44 | 4.44 | qfq | 5,606,810 | 24,567,531 | 2.78% |
| 2024-09-19 | 4.24 | 4.37 | 4.24 | 4.32 | 4.32 | qfq | 4,035,400 | 17,452,874 | 1.89% |
| 2024-09-18 | 4.26 | 4.29 | 4.22 | 4.24 | 4.24 | qfq | 2,698,962 | 11,472,253 | 0.00% |
| 2024-09-13 | 4.28 | 4.28 | 4.22 | 4.24 | 4.24 | qfq | 2,604,500 | 11,061,476 | -0.93% |
| 2024-09-12 | 4.15 | 4.29 | 4.13 | 4.28 | 4.28 | qfq | 3,506,035 | 14,807,735 | 3.88% |
| 2024-09-11 | 4.11 | 4.15 | 4.07 | 4.12 | 4.12 | qfq | 1,564,747 | 6,423,910 | 0.00% |
| 2024-09-10 | 4.20 | 4.26 | 4.07 | 4.12 | 4.12 | qfq | 3,779,108 | 15,675,986 | -2.14% |
| 2024-09-09 | 4.26 | 4.36 | 4.19 | 4.21 | 4.21 | qfq | 4,270,489 | 18,194,629 | -0.24% |
| 2024-09-06 | 4.25 | 4.26 | 4.13 | 4.22 | 4.22 | qfq | 3,532,900 | 14,780,612 | -0.71% |
| 2024-09-05 | 4.29 | 4.31 | 4.21 | 4.25 | 4.25 | qfq | 3,660,800 | 15,547,681 | -0.93% |
| 2024-09-04 | 4.32 | 4.38 | 4.28 | 4.29 | 4.29 | qfq | 5,605,900 | 24,275,938 | -0.23% |
| 2024-09-03 | 4.22 | 4.31 | 4.21 | 4.30 | 4.30 | qfq | 2,595,300 | 11,103,809 | 1.65% |
| 2024-09-02 | 4.30 | 4.35 | 4.22 | 4.23 | 4.23 | qfq | 3,137,300 | 13,457,496 | -1.86% |
| 2024-08-30 | 4.26 | 4.37 | 4.23 | 4.31 | 4.31 | qfq | 5,841,500 | 25,145,763 | 3.11% |
| 2024-08-29 | 4.10 | 4.19 | 4.06 | 4.18 | 4.18 | qfq | 3,171,200 | 13,147,420 | 1.70% |
| 2024-08-28 | 4.16 | 4.20 | 4.11 | 4.11 | 4.11 | qfq | 2,876,762 | 11,915,978 | -1.20% |
| 2024-08-27 | 4.06 | 4.24 | 4.05 | 4.16 | 4.16 | qfq | 4,363,162 | 18,081,419 | 2.46% |
| 2024-08-26 | 4.12 | 4.15 | 4.03 | 4.06 | 4.06 | qfq | 4,695,100 | 19,202,260 | -1.46% |
| 2024-08-23 | 4.20 | 4.21 | 4.12 | 4.12 | 4.12 | qfq | 4,151,900 | 17,284,752 | -1.44% |
| 2024-08-22 | 4.21 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 3,906,029 | 16,320,994 | -0.71% |
| 2024-08-21 | 4.09 | 4.23 | 4.06 | 4.21 | 4.21 | qfq | 5,930,020 | 24,738,614 | 3.69% |
| 2024-08-20 | 4.08 | 4.16 | 4.02 | 4.06 | 4.06 | qfq | 4,612,680 | 18,826,976 | 0.25% |
| 2024-08-19 | 4.08 | 4.12 | 4.02 | 4.05 | 4.05 | qfq | 1,648,333 | 6,708,758 | -0.74% |
| 2024-08-16 | 4.01 | 4.09 | 4.01 | 4.08 | 4.08 | qfq | 2,854,299 | 11,623,087 | 2.00% |
| 2024-08-15 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | qfq | 2,148,939 | 8,628,796 | -0.25% |
| 2024-08-14 | 4.05 | 4.05 | 3.99 | 4.01 | 4.01 | qfq | 2,017,559 | 8,089,486 | -0.99% |
| 2024-08-13 | 4.06 | 4.06 | 4.01 | 4.05 | 4.05 | qfq | 2,388,700 | 9,622,205 | 0.00% |
| 2024-08-12 | 4.10 | 4.13 | 4.04 | 4.05 | 4.05 | qfq | 7,487,386 | 30,607,874 | -4.26% |
| 2024-08-09 | 3.98 | 4.32 | 3.96 | 4.23 | 4.23 | qfq | 10,970,797 | 45,658,093 | 6.55% |
| 2024-08-08 | 4.01 | 4.02 | 3.89 | 3.97 | 3.97 | qfq | 6,192,458 | 24,441,678 | -1.24% |
| 2024-08-07 | 4.04 | 4.07 | 4.00 | 4.02 | 4.02 | qfq | 2,554,300 | 10,267,759 | 0.25% |
| 2024-08-06 | 3.96 | 4.01 | 3.94 | 4.01 | 4.01 | qfq | 2,555,600 | 10,156,305 | 1.52% |
| 2024-08-05 | 3.96 | 4.05 | 3.94 | 3.95 | 3.95 | qfq | 3,292,640 | 13,149,167 | -0.75% |
| 2024-08-02 | 4.04 | 4.06 | 3.98 | 3.98 | 3.98 | qfq | 2,764,560 | 11,118,767 | -1.49% |
| 2024-08-01 | 4.04 | 4.08 | 4.03 | 4.04 | 4.04 | qfq | 2,300,100 | 9,309,654 | -0.25% |
| 2024-07-31 | 3.96 | 4.07 | 3.95 | 4.05 | 4.05 | qfq | 4,161,000 | 16,770,985 | 2.02% |
| 2024-07-30 | 3.91 | 4.04 | 3.88 | 3.97 | 3.97 | qfq | 4,592,760 | 18,208,488 | 1.53% |
| 2024-07-29 | 4.00 | 4.06 | 3.90 | 3.91 | 3.91 | qfq | 7,374,160 | 29,391,681 | -3.93% |
| 2024-07-26 | 4.06 | 4.11 | 4.03 | 4.07 | 4.07 | qfq | 4,220,700 | 17,182,381 | 0.00% |
| 2024-07-25 | 4.09 | 4.12 | 4.05 | 4.07 | 4.07 | qfq | 3,418,500 | 13,968,424 | -0.73% |
| 2024-07-24 | 4.16 | 4.21 | 4.09 | 4.10 | 4.10 | qfq | 2,988,990 | 12,345,012 | -2.15% |
| 2024-07-23 | 4.25 | 4.31 | 4.17 | 4.19 | 4.19 | qfq | 3,863,275 | 16,391,023 | -1.41% |
| 2024-07-22 | 4.28 | 4.30 | 4.23 | 4.25 | 4.25 | qfq | 2,825,935 | 12,050,529 | -0.93% |
| 2024-07-19 | 4.23 | 4.33 | 4.20 | 4.29 | 4.29 | qfq | 2,969,918 | 12,683,119 | 1.42% |
| 2024-07-18 | 4.21 | 4.24 | 4.11 | 4.23 | 4.23 | qfq | 3,325,738 | 13,919,375 | -0.24% |
| 2024-07-17 | 4.23 | 4.33 | 4.17 | 4.24 | 4.24 | qfq | 4,466,011 | 19,038,623 | -0.24% |
| 2024-07-16 | 4.22 | 4.30 | 4.22 | 4.25 | 4.25 | qfq | 2,197,000 | 9,376,165 | 0.00% |
| 2024-07-15 | 4.31 | 4.32 | 4.24 | 4.25 | 4.25 | qfq | 5,035,500 | 21,582,075 | -3.41% |
| 2024-07-12 | 4.40 | 4.43 | 4.34 | 4.40 | 4.40 | qfq | 3,807,820 | 16,647,392 | 0.23% |
| 2024-07-11 | 4.25 | 4.42 | 4.25 | 4.39 | 4.39 | qfq | 3,807,944 | 16,616,044 | 2.81% |
| 2024-07-10 | 4.21 | 4.27 | 4.17 | 4.27 | 4.27 | qfq | 2,514,557 | 10,608,899 | 1.67% |
| 2024-07-09 | 4.19 | 4.25 | 4.05 | 4.20 | 4.20 | qfq | 5,205,198 | 21,572,183 | 0.24% |
| 2024-07-08 | 4.43 | 4.45 | 4.16 | 4.19 | 4.19 | qfq | 5,212,875 | 22,381,079 | -5.42% |
| 2024-07-05 | 4.35 | 4.46 | 4.35 | 4.43 | 4.43 | qfq | 2,973,733 | 13,140,088 | 0.91% |
| 2024-07-04 | 4.48 | 4.49 | 4.37 | 4.39 | 4.39 | qfq | 3,919,200 | 17,345,341 | -2.01% |
| 2024-07-03 | 4.40 | 4.54 | 4.39 | 4.48 | 4.48 | qfq | 3,948,420 | 17,701,575 | 1.36% |
| 2024-07-02 | 4.46 | 4.52 | 4.42 | 4.42 | 4.42 | qfq | 3,690,566 | 16,482,658 | -0.90% |
| 2024-07-01 | 4.37 | 4.47 | 4.34 | 4.46 | 4.46 | qfq | 4,419,358 | 19,456,246 | -0.22% |
| 2024-06-28 | 4.37 | 4.51 | 4.29 | 4.47 | 4.47 | qfq | 5,448,002 | 24,020,801 | 1.59% |
| 2024-06-27 | 4.39 | 4.44 | 4.36 | 4.40 | 4.40 | qfq | 3,378,171 | 14,878,197 | 0.23% |
| 2024-06-26 | 4.42 | 4.46 | 4.30 | 4.39 | 4.39 | qfq | 4,021,800 | 17,580,705 | -0.68% |
| 2024-06-25 | 4.40 | 4.50 | 4.40 | 4.42 | 4.42 | qfq | 2,128,100 | 9,457,907 | 0.45% |
| 2024-06-24 | 4.54 | 4.55 | 4.37 | 4.40 | 4.40 | qfq | 3,916,283 | 17,368,212 | -3.51% |
| 2024-06-21 | 4.47 | 4.61 | 4.42 | 4.56 | 4.56 | qfq | 4,450,289 | 20,175,730 | 1.56% |
| 2024-06-20 | 4.78 | 4.85 | 4.49 | 4.49 | 4.49 | qfq | 7,897,183 | 36,442,954 | -4.47% |
| 2024-06-19 | 4.67 | 4.74 | 4.67 | 4.70 | 4.70 | qfq | 2,909,586 | 13,695,624 | 0.21% |
| 2024-06-18 | 4.73 | 4.77 | 4.68 | 4.69 | 4.69 | qfq | 3,862,306 | 18,252,405 | -0.21% |
| 2024-06-17 | 4.69 | 4.74 | 4.65 | 4.70 | 4.70 | qfq | 4,615,341 | 21,673,644 | -1.67% |
| 2024-06-14 | 4.84 | 4.86 | 4.69 | 4.78 | 4.78 | qfq | 8,954,542 | 42,615,190 | -1.65% |
| 2024-06-13 | 4.96 | 4.97 | 4.83 | 4.86 | 4.86 | qfq | 7,698,758 | 37,540,888 | -2.41% |
| 2024-06-12 | 4.92 | 4.99 | 4.87 | 4.98 | 4.98 | qfq | 7,782,903 | 38,512,961 | 0.61% |
| 2024-06-11 | 4.88 | 4.97 | 4.85 | 4.95 | 4.95 | qfq | 8,858,768 | 43,662,034 | 1.85% |
| 2024-06-07 | 4.79 | 4.87 | 4.76 | 4.86 | 4.86 | qfq | 5,443,591 | 26,239,937 | 2.53% |
| 2024-06-06 | 4.83 | 4.89 | 4.71 | 4.74 | 4.74 | qfq | 5,983,119 | 28,547,748 | -2.67% |
| 2024-06-05 | 4.78 | 4.98 | 4.72 | 4.87 | 4.87 | qfq | 7,592,590 | 37,062,482 | 2.10% |
| 2024-06-04 | 4.60 | 4.81 | 4.54 | 4.77 | 4.77 | qfq | 6,632,535 | 31,098,375 | 2.14% |
| 2024-06-03 | 4.88 | 4.88 | 4.55 | 4.67 | 4.67 | qfq | 11,042,891 | 51,881,494 | -4.50% |
| 2024-05-31 | 4.88 | 4.91 | 4.80 | 4.89 | 4.89 | qfq | 11,012,797 | 53,596,571 | -3.17% |
| 2024-05-30 | 4.93 | 5.05 | 4.88 | 5.05 | 5.05 | qfq | 12,042,718 | 59,696,611 | 1.20% |
| 2024-05-29 | 4.79 | 5.08 | 4.75 | 4.99 | 4.99 | qfq | 16,572,925 | 81,929,605 | 5.27% |
| 2024-05-28 | 4.65 | 4.75 | 4.59 | 4.74 | 4.74 | qfq | 7,028,579 | 33,054,134 | 3.27% |
| 2024-05-27 | 4.80 | 4.81 | 4.56 | 4.59 | 4.59 | qfq | 11,372,005 | 53,033,088 | -4.57% |
| 2024-05-24 | 4.80 | 4.94 | 4.80 | 4.81 | 4.81 | qfq | 8,996,246 | 43,587,568 | 0.00% |
| 2024-05-23 | 4.91 | 5.13 | 4.77 | 4.81 | 4.81 | qfq | 17,173,241 | 84,611,245 | -2.04% |
| 2024-05-22 | 4.82 | 4.95 | 4.82 | 4.91 | 4.91 | qfq | 8,213,461 | 40,083,432 | 0.41% |
| 2024-05-21 | 4.63 | 4.95 | 4.60 | 4.89 | 4.89 | qfq | 12,889,691 | 62,132,697 | 5.39% |
| 2024-05-20 | 4.47 | 4.71 | 4.42 | 4.64 | 4.64 | qfq | 10,340,661 | 47,323,254 | 4.74% |
| 2024-05-17 | 4.40 | 4.49 | 4.36 | 4.43 | 4.43 | qfq | 8,588,664 | 37,875,440 | -1.56% |
| 2024-05-16 | 4.41 | 4.59 | 4.38 | 4.50 | 4.50 | qfq | 7,205,100 | 32,502,736 | 1.12% |
| 2024-05-15 | 4.42 | 4.56 | 4.39 | 4.45 | 4.45 | qfq | 6,183,341 | 27,655,640 | 1.37% |
| 2024-05-14 | 4.24 | 4.39 | 4.23 | 4.39 | 4.39 | qfq | 5,311,820 | 23,012,442 | 3.29% |
| 2024-05-13 | 4.20 | 4.28 | 4.11 | 4.25 | 4.25 | qfq | 3,909,133 | 16,407,865 | 0.47% |
| 2024-05-10 | 4.22 | 4.26 | 4.18 | 4.23 | 4.23 | qfq | 2,673,649 | 11,278,395 | 0.24% |
| 2024-05-09 | 4.24 | 4.28 | 4.19 | 4.22 | 4.22 | qfq | 2,862,913 | 12,123,860 | 0.48% |
| 2024-05-08 | 4.30 | 4.34 | 4.17 | 4.20 | 4.20 | qfq | 4,832,600 | 20,528,339 | -3.23% |
| 2024-05-07 | 4.31 | 4.43 | 4.30 | 4.34 | 4.34 | qfq | 4,921,185 | 21,427,137 | 0.70% |
| 2024-05-06 | 4.37 | 4.38 | 4.14 | 4.31 | 4.31 | qfq | 8,441,622 | 35,913,594 | -2.49% |
| 2024-04-30 | 4.45 | 4.53 | 4.37 | 4.42 | 4.42 | qfq | 11,730,431 | 52,321,209 | -1.12% |
| 2024-04-29 | 4.80 | 5.05 | 4.45 | 4.47 | 4.47 | qfq | 24,163,868 | 112,712,782 | -3.87% |
| 2024-04-26 | 4.16 | 4.67 | 4.16 | 4.65 | 4.65 | qfq | 11,544,942 | 52,006,813 | 10.19% |
| 2024-04-25 | 4.30 | 4.35 | 4.18 | 4.22 | 4.22 | qfq | 8,448,752 | 36,012,397 | -2.54% |
| 2024-04-24 | 4.33 | 4.34 | 4.25 | 4.33 | 4.33 | qfq | 4,421,968 | 19,024,023 | 0.46% |
| 2024-04-23 | 4.33 | 4.40 | 4.26 | 4.31 | 4.31 | qfq | 4,198,800 | 18,075,673 | -0.23% |
| 2024-04-22 | 4.33 | 4.34 | 4.15 | 4.32 | 4.32 | qfq | 5,192,685 | 21,967,855 | 0.00% |
| 2024-04-19 | 4.30 | 4.56 | 4.20 | 4.32 | 4.32 | qfq | 8,119,539 | 35,444,062 | -0.69% |
| 2024-04-18 | 4.04 | 4.38 | 4.00 | 4.35 | 4.35 | qfq | 6,812,574 | 29,098,430 | 7.41% |
| 2024-04-17 | 3.87 | 4.10 | 3.87 | 4.05 | 4.05 | qfq | 5,120,452 | 20,739,485 | 5.19% |
| 2024-04-16 | 4.22 | 4.29 | 3.82 | 3.85 | 3.85 | qfq | 7,057,593 | 28,286,157 | -9.62% |
| 2024-04-15 | 4.18 | 4.36 | 4.16 | 4.26 | 4.26 | qfq | 7,609,136 | 32,391,215 | 0.00% |
| 2024-04-12 | 4.11 | 4.35 | 4.11 | 4.26 | 4.26 | qfq | 5,642,800 | 23,868,724 | 3.40% |
| 2024-04-11 | 4.18 | 4.23 | 4.11 | 4.12 | 4.12 | qfq | 4,238,534 | 17,617,631 | -1.67% |
| 2024-04-10 | 4.26 | 4.31 | 4.09 | 4.19 | 4.19 | qfq | 7,954,593 | 33,456,028 | -2.33% |
| 2024-04-09 | 4.19 | 4.40 | 4.15 | 4.29 | 4.29 | qfq | 8,965,296 | 38,466,854 | 0.94% |
| 2024-04-08 | 4.30 | 4.49 | 4.22 | 4.25 | 4.25 | qfq | 11,694,980 | 51,030,365 | 3.16% |
| 2024-04-03 | 4.16 | 4.29 | 4.05 | 4.12 | 4.12 | qfq | 5,747,350 | 23,798,238 | -1.20% |
| 2024-04-02 | 3.93 | 4.26 | 3.89 | 4.17 | 4.17 | qfq | 7,718,649 | 31,579,735 | 6.11% |
| 2024-04-01 | 3.79 | 3.95 | 3.79 | 3.93 | 3.93 | qfq | 5,904,464 | 23,030,238 | 2.08% |
| 2024-03-29 | 3.73 | 3.86 | 3.68 | 3.85 | 3.85 | qfq | 5,721,614 | 21,575,840 | 4.62% |
| 2024-03-28 | 3.58 | 3.71 | 3.58 | 3.68 | 3.68 | qfq | 4,455,790 | 16,327,043 | 3.08% |
| 2024-03-27 | 3.72 | 3.75 | 3.57 | 3.57 | 3.57 | qfq | 4,241,885 | 15,439,225 | -5.31% |
| 2024-03-26 | 3.65 | 3.77 | 3.63 | 3.77 | 3.77 | qfq | 3,568,898 | 13,171,045 | 3.29% |
| 2024-03-25 | 3.70 | 3.74 | 3.64 | 3.65 | 3.65 | qfq | 3,698,262 | 13,613,549 | -0.54% |
| 2024-03-22 | 3.78 | 3.79 | 3.67 | 3.67 | 3.67 | qfq | 5,521,506 | 20,515,842 | -3.67% |
| 2024-03-21 | 3.84 | 3.87 | 3.73 | 3.81 | 3.81 | qfq | 7,141,616 | 27,114,772 | -1.55% |
| 2024-03-20 | 3.88 | 3.88 | 3.83 | 3.87 | 3.87 | qfq | 5,045,751 | 19,474,024 | 0.00% |
| 2024-03-19 | 3.90 | 3.94 | 3.86 | 3.87 | 3.87 | qfq | 5,294,850 | 20,636,029 | -0.77% |
| 2024-03-18 | 3.89 | 3.92 | 3.84 | 3.90 | 3.90 | qfq | 5,533,561 | 21,505,813 | -0.26% |
| 2024-03-15 | 3.87 | 3.93 | 3.82 | 3.91 | 3.91 | qfq | 4,966,735 | 19,322,399 | 1.03% |
| 2024-03-14 | 3.85 | 3.94 | 3.81 | 3.87 | 3.87 | qfq | 5,749,509 | 22,279,929 | 0.26% |
| 2024-03-13 | 3.91 | 3.97 | 3.86 | 3.86 | 3.86 | qfq | 7,390,206 | 28,827,841 | -2.53% |
| 2024-03-12 | 3.85 | 4.00 | 3.77 | 3.96 | 3.96 | qfq | 10,735,552 | 41,418,124 | 2.06% |
| 2024-03-11 | 3.78 | 3.90 | 3.75 | 3.88 | 3.88 | qfq | 7,764,121 | 29,858,434 | 2.11% |
| 2024-03-08 | 3.64 | 3.86 | 3.64 | 3.80 | 3.80 | qfq | 7,868,930 | 29,656,909 | 4.11% |
| 2024-03-07 | 3.75 | 3.81 | 3.64 | 3.65 | 3.65 | qfq | 10,548,693 | 39,308,897 | -4.45% |
| 2024-03-06 | 3.61 | 3.91 | 3.61 | 3.82 | 3.82 | qfq | 13,230,629 | 50,297,536 | 2.41% |
| 2024-03-05 | 3.89 | 3.93 | 3.69 | 3.73 | 3.73 | qfq | 14,780,290 | 55,775,305 | -4.36% |
| 2024-03-04 | 4.08 | 4.08 | 3.82 | 3.90 | 3.90 | qfq | 18,351,940 | 71,843,726 | -5.57% |
| 2024-03-01 | 4.35 | 4.40 | 4.10 | 4.13 | 4.13 | qfq | 27,395,908 | 116,602,213 | -8.22% |
| 2024-02-29 | 4.26 | 4.68 | 4.18 | 4.50 | 4.50 | qfq | 39,041,552 | 173,832,417 | 1.81% |
| 2024-02-28 | 4.42 | 4.42 | 4.39 | 4.42 | 4.42 | qfq | 17,592,397 | 77,754,479 | 20.11% |
| 2024-02-27 | 3.60 | 3.72 | 3.57 | 3.68 | 3.68 | qfq | 11,191,756 | 40,890,480 | -0.27% |
| 2024-02-26 | 3.59 | 3.69 | 3.40 | 3.69 | 3.69 | qfq | 15,338,151 | 54,434,539 | 3.36% |
| 2024-02-23 | 3.39 | 3.66 | 3.34 | 3.57 | 3.57 | qfq | 16,192,851 | 56,264,594 | 6.89% |
| 2024-02-22 | 3.28 | 3.35 | 3.21 | 3.34 | 3.34 | qfq | 13,248,357 | 43,482,002 | 0.60% |
| 2024-02-21 | 3.16 | 3.55 | 3.13 | 3.32 | 3.32 | qfq | 13,953,975 | 46,587,499 | 3.75% |
| 2024-02-20 | 3.18 | 3.25 | 3.06 | 3.20 | 3.20 | qfq | 12,353,800 | 38,707,537 | -0.62% |
| 2024-02-19 | 3.05 | 3.29 | 2.97 | 3.22 | 3.22 | qfq | 11,528,398 | 35,509,997 | 6.62% |
| 2024-02-08 | 2.82 | 3.05 | 2.74 | 3.02 | 3.02 | qfq | 11,204,596 | 32,241,251 | 5.96% |
| 2024-02-07 | 2.95 | 3.04 | 2.80 | 2.85 | 2.85 | qfq | 13,201,875 | 38,248,705 | -7.17% |
| 2024-02-06 | 2.63 | 3.18 | 2.53 | 3.07 | 3.07 | qfq | 19,339,475 | 59,069,588 | 15.85% |
| 2024-02-05 | 3.00 | 3.01 | 2.56 | 2.65 | 2.65 | qfq | 11,859,394 | 32,350,074 | -12.54% |
| 2024-02-02 | 3.27 | 3.38 | 2.96 | 3.03 | 3.03 | qfq | 11,753,156 | 36,895,231 | -6.77% |
| 2024-02-01 | 3.49 | 3.69 | 3.19 | 3.25 | 3.25 | qfq | 18,077,947 | 61,438,760 | -14.02% |
| 2024-01-31 | 3.95 | 4.10 | 3.78 | 3.78 | 3.78 | qfq | 10,697,580 | 41,618,554 | -19.92% |
| 2024-01-30 | 5.04 | 5.04 | 4.71 | 4.72 | 4.72 | qfq | 4,356,800 | 21,150,262 | -6.35% |
| 2024-01-29 | 5.35 | 5.36 | 5.00 | 5.04 | 5.04 | qfq | 4,325,200 | 22,138,077 | -5.79% |
| 2024-01-26 | 5.41 | 5.55 | 5.34 | 5.35 | 5.35 | qfq | 2,786,500 | 15,151,486 | -1.65% |
| 2024-01-25 | 5.36 | 5.48 | 5.25 | 5.44 | 5.44 | qfq | 4,131,400 | 22,124,738 | 1.49% |
| 2024-01-24 | 5.23 | 5.50 | 5.22 | 5.36 | 5.36 | qfq | 4,887,300 | 26,165,017 | 2.29% |
| 2024-01-23 | 5.14 | 5.27 | 5.11 | 5.24 | 5.24 | qfq | 2,922,000 | 15,210,641 | 1.75% |
| 2024-01-22 | 5.59 | 5.60 | 5.15 | 5.15 | 5.15 | qfq | 5,914,240 | 31,545,238 | -8.85% |
| 2024-01-19 | 5.85 | 5.90 | 5.65 | 5.65 | 5.65 | qfq | 2,569,800 | 14,777,505 | -3.42% |
| 2024-01-18 | 5.90 | 5.92 | 5.74 | 5.85 | 5.85 | qfq | 3,693,201 | 21,484,383 | -2.17% |
| 2024-01-17 | 6.05 | 6.18 | 5.84 | 5.98 | 5.98 | qfq | 5,944,561 | 35,489,630 | -1.32% |
| 2024-01-16 | 6.05 | 6.16 | 6.03 | 6.06 | 6.06 | qfq | 2,023,800 | 12,320,202 | -0.16% |
| 2024-01-15 | 6.13 | 6.14 | 6.03 | 6.07 | 6.07 | qfq | 1,121,900 | 6,819,517 | -0.82% |
| 2024-01-12 | 6.16 | 6.20 | 6.11 | 6.12 | 6.12 | qfq | 1,402,300 | 8,625,806 | -0.65% |
| 2024-01-11 | 6.10 | 6.22 | 6.09 | 6.16 | 6.16 | qfq | 1,746,040 | 10,747,343 | 0.65% |
| 2024-01-10 | 6.24 | 6.25 | 6.09 | 6.12 | 6.12 | qfq | 2,114,900 | 13,007,169 | -2.24% |
| 2024-01-09 | 6.30 | 6.35 | 6.19 | 6.26 | 6.26 | qfq | 1,722,100 | 10,784,541 | -0.63% |
| 2024-01-08 | 6.35 | 6.40 | 6.29 | 6.30 | 6.30 | qfq | 1,359,300 | 8,622,281 | -1.25% |
| 2024-01-05 | 6.54 | 6.55 | 6.33 | 6.38 | 6.38 | qfq | 3,687,000 | 23,641,813 | -2.60% |
| 2024-01-04 | 6.54 | 6.63 | 6.52 | 6.55 | 6.55 | qfq | 1,781,500 | 11,698,898 | 0.00% |
| 2024-01-03 | 6.58 | 6.63 | 6.46 | 6.55 | 6.55 | qfq | 2,833,500 | 18,503,397 | -0.76% |
| 2024-01-02 | 6.67 | 6.71 | 6.59 | 6.60 | 6.60 | qfq | 3,047,900 | 20,237,788 | -1.49% |
| 2023-12-29 | 6.79 | 6.86 | 6.66 | 6.70 | 6.70 | qfq | 3,946,800 | 26,611,712 | -1.90% |
| 2023-12-28 | 6.74 | 6.88 | 6.72 | 6.83 | 6.83 | qfq | 3,370,700 | 22,991,299 | 0.89% |
| 2023-12-27 | 6.81 | 6.83 | 6.67 | 6.77 | 6.77 | qfq | 2,158,800 | 14,568,902 | -0.88% |
| 2023-12-26 | 6.66 | 7.00 | 6.63 | 6.83 | 6.83 | qfq | 3,982,380 | 27,375,851 | 2.25% |
| 2023-12-25 | 6.54 | 6.75 | 6.54 | 6.68 | 6.68 | qfq | 2,112,400 | 14,049,235 | -0.15% |
| 2023-12-22 | 6.44 | 6.75 | 6.28 | 6.69 | 6.69 | qfq | 5,156,200 | 33,620,362 | 3.88% |
| 2023-12-21 | 6.42 | 6.51 | 6.28 | 6.44 | 6.44 | qfq | 3,660,080 | 23,432,132 | 0.31% |
| 2023-12-20 | 6.42 | 6.51 | 6.41 | 6.42 | 6.42 | qfq | 2,201,130 | 14,190,857 | -0.31% |
| 2023-12-19 | 6.39 | 6.50 | 6.26 | 6.44 | 6.44 | qfq | 3,843,786 | 24,502,035 | 0.31% |
| 2023-12-18 | 6.76 | 6.81 | 6.37 | 6.42 | 6.42 | qfq | 6,134,400 | 40,085,698 | -5.31% |
| 2023-12-15 | 6.94 | 6.96 | 6.76 | 6.78 | 6.78 | qfq | 2,598,200 | 17,772,911 | -2.16% |
| 2023-12-14 | 6.94 | 7.02 | 6.85 | 6.93 | 6.93 | qfq | 2,144,116 | 14,793,268 | -0.14% |
| 2023-12-13 | 6.87 | 7.10 | 6.82 | 6.94 | 6.94 | qfq | 4,148,975 | 28,962,608 | 1.31% |
| 2023-12-12 | 6.89 | 6.89 | 6.82 | 6.85 | 6.85 | qfq | 1,815,100 | 12,421,795 | -0.58% |
| 2023-12-11 | 6.79 | 6.89 | 6.66 | 6.89 | 6.89 | qfq | 2,254,600 | 15,248,060 | 1.62% |
| 2023-12-08 | 6.76 | 6.95 | 6.74 | 6.78 | 6.78 | qfq | 3,073,000 | 21,002,424 | 0.74% |
| 2023-12-07 | 6.84 | 6.86 | 6.73 | 6.73 | 6.73 | qfq | 2,857,700 | 19,350,995 | -1.75% |
| 2023-12-06 | 7.04 | 7.06 | 6.83 | 6.85 | 6.85 | qfq | 4,639,400 | 32,104,065 | -1.86% |
| 2023-12-05 | 7.04 | 7.11 | 6.98 | 6.98 | 6.98 | qfq | 3,871,700 | 27,191,630 | -0.71% |
| 2023-12-04 | 7.12 | 7.17 | 7.03 | 7.03 | 7.03 | qfq | 2,701,900 | 19,116,972 | -1.40% |
| 2023-12-01 | 7.02 | 7.14 | 7.02 | 7.13 | 7.13 | qfq | 3,626,300 | 25,668,692 | 1.86% |
| 2023-11-30 | 7.00 | 7.08 | 6.96 | 7.00 | 7.00 | qfq | 3,659,543 | 25,659,224 | 0.14% |
| 2023-11-29 | 7.24 | 7.28 | 6.96 | 6.99 | 6.99 | qfq | 6,694,261 | 47,479,187 | -4.12% |
| 2023-11-28 | 7.38 | 7.46 | 7.19 | 7.29 | 7.29 | qfq | 6,189,542 | 45,051,074 | -1.49% |
| 2023-11-27 | 7.49 | 7.72 | 7.38 | 7.40 | 7.40 | qfq | 6,984,900 | 52,604,502 | -1.46% |
| 2023-11-24 | 7.63 | 7.74 | 7.41 | 7.51 | 7.51 | qfq | 9,596,142 | 72,366,576 | -0.27% |
| 2023-11-23 | 7.01 | 7.58 | 7.01 | 7.53 | 7.53 | qfq | 17,601,244 | 130,380,581 | 8.03% |
| 2023-11-22 | 7.02 | 7.16 | 6.96 | 6.97 | 6.97 | qfq | 4,592,700 | 32,375,940 | -1.13% |
| 2023-11-21 | 6.90 | 7.17 | 6.90 | 7.05 | 7.05 | qfq | 5,406,000 | 38,225,435 | 1.88% |
| 2023-11-20 | 6.76 | 7.01 | 6.73 | 6.92 | 6.92 | qfq | 4,314,300 | 29,767,428 | 2.37% |
| 2023-11-17 | 6.63 | 6.82 | 6.61 | 6.76 | 6.76 | qfq | 5,959,800 | 40,057,686 | 1.96% |
| 2023-11-16 | 6.65 | 6.72 | 6.48 | 6.63 | 6.63 | qfq | 4,990,000 | 32,876,943 | -0.60% |
| 2023-11-15 | 6.62 | 6.67 | 6.58 | 6.67 | 6.67 | qfq | 3,053,030 | 20,217,593 | 1.06% |
| 2023-11-14 | 6.55 | 6.64 | 6.54 | 6.60 | 6.60 | qfq | 2,627,850 | 17,332,854 | 0.61% |
| 2023-11-13 | 6.66 | 6.68 | 6.54 | 6.56 | 6.56 | qfq | 4,291,361 | 28,267,893 | -1.50% |
| 2023-11-10 | 6.42 | 6.83 | 6.42 | 6.66 | 6.66 | qfq | 8,449,471 | 56,169,551 | 2.78% |
| 2023-11-09 | 6.57 | 6.57 | 6.45 | 6.48 | 6.48 | qfq | 4,165,780 | 27,099,693 | -1.37% |
| 2023-11-08 | 6.61 | 6.64 | 6.53 | 6.57 | 6.57 | qfq | 4,826,320 | 31,729,749 | -0.30% |
| 2023-11-07 | 6.40 | 6.61 | 6.40 | 6.59 | 6.59 | qfq | 6,410,719 | 41,961,295 | 2.97% |
| 2023-11-06 | 6.36 | 6.43 | 6.36 | 6.40 | 6.40 | qfq | 4,075,800 | 26,071,558 | 0.79% |
| 2023-11-03 | 6.36 | 6.45 | 6.34 | 6.35 | 6.35 | qfq | 3,083,999 | 19,673,837 | 0.00% |
| 2023-11-02 | 6.31 | 6.45 | 6.30 | 6.35 | 6.35 | qfq | 4,937,100 | 31,520,436 | 0.79% |
| 2023-11-01 | 6.29 | 6.37 | 6.27 | 6.30 | 6.30 | qfq | 2,513,082 | 15,866,398 | 0.00% |
| 2023-10-31 | 6.30 | 6.33 | 6.23 | 6.30 | 6.30 | qfq | 3,304,500 | 20,718,224 | -0.32% |
| 2023-10-30 | 6.12 | 6.37 | 6.07 | 6.32 | 6.32 | qfq | 4,570,567 | 28,634,851 | 1.94% |
| 2023-10-27 | 6.01 | 6.24 | 5.97 | 6.20 | 6.20 | qfq | 5,672,742 | 34,709,771 | 0.98% |
| 2023-10-26 | 6.18 | 6.20 | 5.97 | 6.14 | 6.14 | qfq | 4,613,020 | 28,044,978 | -1.13% |
| 2023-10-25 | 6.18 | 6.29 | 6.18 | 6.21 | 6.21 | qfq | 3,355,160 | 20,925,177 | 0.32% |
| 2023-10-24 | 6.00 | 6.22 | 5.96 | 6.19 | 6.19 | qfq | 4,764,960 | 29,052,879 | 3.00% |
| 2023-10-23 | 6.32 | 6.35 | 5.95 | 6.01 | 6.01 | qfq | 6,234,660 | 38,012,737 | -5.65% |
| 2023-10-20 | 6.20 | 6.41 | 6.19 | 6.37 | 6.37 | qfq | 4,957,200 | 31,377,255 | 1.27% |
| 2023-10-19 | 6.26 | 6.53 | 6.25 | 6.29 | 6.29 | qfq | 5,991,260 | 38,397,353 | 1.13% |
| 2023-10-18 | 6.49 | 6.50 | 6.20 | 6.22 | 6.22 | qfq | 6,695,470 | 42,282,160 | -5.04% |
| 2023-10-17 | 6.77 | 6.82 | 6.54 | 6.55 | 6.55 | qfq | 7,853,100 | 52,373,190 | -4.66% |
| 2023-10-16 | 6.60 | 6.99 | 6.39 | 6.87 | 6.87 | qfq | 12,144,600 | 81,717,056 | 3.78% |
| 2023-10-13 | 6.58 | 6.66 | 6.55 | 6.62 | 6.62 | qfq | 4,331,900 | 28,616,833 | 0.15% |
| 2023-10-12 | 6.81 | 6.82 | 6.57 | 6.61 | 6.61 | qfq | 6,350,800 | 42,199,830 | -3.08% |
| 2023-10-11 | 6.84 | 6.86 | 6.80 | 6.82 | 6.82 | qfq | 3,207,120 | 21,873,074 | 0.00% |
| 2023-10-10 | 6.78 | 6.84 | 6.78 | 6.82 | 6.82 | qfq | 2,967,200 | 20,205,981 | 0.15% |
| 2023-10-09 | 6.94 | 6.98 | 6.80 | 6.81 | 6.81 | qfq | 3,694,000 | 25,354,264 | -1.30% |
| 2023-09-28 | 6.88 | 6.93 | 6.85 | 6.90 | 6.90 | qfq | 2,994,400 | 20,648,024 | 0.88% |
| 2023-09-27 | 6.91 | 6.96 | 6.84 | 6.84 | 6.84 | qfq | 3,062,600 | 21,116,821 | -0.73% |
| 2023-09-26 | 6.99 | 7.03 | 6.89 | 6.89 | 6.89 | qfq | 3,501,300 | 24,289,906 | -1.29% |
| 2023-09-25 | 7.09 | 7.12 | 6.96 | 6.98 | 6.98 | qfq | 6,673,200 | 46,809,671 | -3.59% |
| 2023-09-22 | 7.28 | 7.48 | 7.18 | 7.24 | 7.24 | qfq | 9,996,561 | 73,102,765 | 1.54% |
| 2023-09-21 | 7.10 | 7.27 | 7.07 | 7.13 | 7.13 | qfq | 5,214,400 | 37,276,510 | 0.42% |
| 2023-09-20 | 7.08 | 7.21 | 6.99 | 7.10 | 7.10 | qfq | 6,579,300 | 46,776,654 | -0.42% |
| 2023-09-19 | 6.88 | 7.31 | 6.87 | 7.13 | 7.13 | qfq | 10,293,100 | 73,535,007 | 3.94% |
| 2023-09-18 | 6.80 | 6.94 | 6.80 | 6.86 | 6.86 | qfq | 2,978,800 | 20,479,363 | 0.29% |
| 2023-09-15 | 6.86 | 6.89 | 6.76 | 6.84 | 6.84 | qfq | 4,693,600 | 32,055,189 | -0.29% |
| 2023-09-14 | 7.02 | 7.05 | 6.82 | 6.86 | 6.86 | qfq | 5,035,700 | 34,705,630 | -2.56% |
| 2023-09-13 | 7.09 | 7.14 | 7.01 | 7.04 | 7.04 | qfq | 3,592,480 | 25,417,665 | -0.14% |
| 2023-09-12 | 7.03 | 7.12 | 7.01 | 7.05 | 7.05 | qfq | 2,553,680 | 18,040,425 | 0.43% |
| 2023-09-11 | 7.00 | 7.05 | 6.98 | 7.02 | 7.02 | qfq | 2,477,180 | 17,370,060 | -0.14% |
| 2023-09-08 | 6.98 | 7.09 | 6.98 | 7.03 | 7.03 | qfq | 2,579,600 | 18,150,448 | 0.29% |
| 2023-09-07 | 7.10 | 7.12 | 7.00 | 7.01 | 7.01 | qfq | 3,596,100 | 25,397,819 | -1.68% |
| 2023-09-06 | 7.06 | 7.14 | 7.05 | 7.13 | 7.13 | qfq | 2,327,300 | 16,558,484 | 0.42% |
| 2023-09-05 | 7.24 | 7.24 | 7.08 | 7.10 | 7.10 | qfq | 4,919,100 | 35,157,649 | -2.20% |
| 2023-09-04 | 7.22 | 7.29 | 7.15 | 7.26 | 7.26 | qfq | 3,719,106 | 26,900,086 | 1.11% |
| 2023-09-01 | 7.06 | 7.19 | 7.03 | 7.18 | 7.18 | qfq | 4,193,000 | 29,836,559 | 1.70% |
| 2023-08-31 | 7.19 | 7.21 | 6.99 | 7.06 | 7.06 | qfq | 7,454,600 | 52,781,695 | -2.62% |
| 2023-08-30 | 7.25 | 7.34 | 7.18 | 7.25 | 7.25 | qfq | 12,819,025 | 92,773,759 | -5.48% |
| 2023-08-29 | 7.16 | 7.68 | 7.16 | 7.67 | 7.67 | qfq | 7,802,549 | 58,691,689 | 6.97% |
| 2023-08-28 | 7.61 | 7.67 | 7.16 | 7.17 | 7.17 | qfq | 5,239,700 | 38,394,665 | -0.97% |
| 2023-08-25 | 7.34 | 7.40 | 7.22 | 7.24 | 7.24 | qfq | 3,386,800 | 24,763,120 | -1.36% |
| 2023-08-24 | 7.44 | 7.51 | 7.22 | 7.34 | 7.34 | qfq | 4,616,000 | 33,964,256 | -1.08% |
| 2023-08-23 | 7.59 | 7.60 | 7.39 | 7.42 | 7.42 | qfq | 4,053,500 | 30,391,189 | -2.62% |
| 2023-08-22 | 7.80 | 7.89 | 7.39 | 7.62 | 7.62 | qfq | 8,972,100 | 68,262,704 | -2.93% |
| 2023-08-21 | 8.16 | 8.24 | 7.79 | 7.85 | 7.85 | qfq | 9,675,825 | 77,326,316 | -4.38% |
| 2023-08-18 | 8.07 | 8.34 | 8.07 | 8.21 | 8.21 | qfq | 6,721,235 | 55,270,180 | 0.98% |
| 2023-08-17 | 8.05 | 8.16 | 8.04 | 8.13 | 8.13 | qfq | 4,563,700 | 36,951,518 | 0.62% |
| 2023-08-16 | 8.02 | 8.23 | 8.00 | 8.08 | 8.08 | qfq | 5,569,000 | 45,301,404 | 0.00% |
| 2023-08-15 | 7.94 | 8.21 | 7.88 | 8.08 | 8.08 | qfq | 6,066,000 | 48,976,303 | 2.02% |
| 2023-08-14 | 7.70 | 7.97 | 7.62 | 7.92 | 7.92 | qfq | 4,778,200 | 37,371,782 | 2.72% |
| 2023-08-11 | 7.93 | 7.94 | 7.68 | 7.71 | 7.71 | qfq | 6,057,300 | 47,344,758 | -2.90% |
| 2023-08-10 | 7.88 | 8.00 | 7.82 | 7.94 | 7.94 | qfq | 3,197,900 | 25,358,128 | 0.89% |
| 2023-08-09 | 7.77 | 7.95 | 7.73 | 7.87 | 7.87 | qfq | 3,131,400 | 24,612,550 | 1.29% |
| 2023-08-08 | 7.61 | 7.87 | 7.59 | 7.77 | 7.77 | qfq | 3,703,400 | 28,691,071 | 1.83% |
| 2023-08-07 | 7.82 | 7.82 | 7.56 | 7.63 | 7.63 | qfq | 4,758,000 | 36,335,080 | -2.43% |
| 2023-08-04 | 7.93 | 7.93 | 7.81 | 7.82 | 7.82 | qfq | 3,262,900 | 25,688,807 | -1.39% |
| 2023-08-03 | 7.83 | 7.95 | 7.76 | 7.93 | 7.93 | qfq | 3,064,800 | 24,030,398 | 1.02% |
| 2023-08-02 | 7.90 | 7.93 | 7.85 | 7.85 | 7.85 | qfq | 2,983,345 | 23,509,167 | -0.88% |
| 2023-08-01 | 7.98 | 7.99 | 7.91 | 7.92 | 7.92 | qfq | 3,498,800 | 27,763,762 | -0.75% |
| 2023-07-31 | 7.98 | 8.00 | 7.91 | 7.98 | 7.98 | qfq | 3,430,400 | 27,299,180 | -0.25% |
| 2023-07-28 | 8.03 | 8.05 | 7.96 | 8.00 | 8.00 | qfq | 3,198,804 | 25,597,184 | 0.63% |
| 2023-07-27 | 7.98 | 8.04 | 7.95 | 7.95 | 7.95 | qfq | 3,218,000 | 25,716,327 | -0.63% |
| 2023-07-26 | 8.04 | 8.05 | 7.95 | 8.00 | 8.00 | qfq | 3,309,400 | 26,436,826 | -0.50% |
| 2023-07-25 | 8.07 | 8.18 | 7.96 | 8.04 | 8.04 | qfq | 5,261,200 | 42,294,936 | 0.00% |
| 2023-07-24 | 7.97 | 8.10 | 7.90 | 8.04 | 8.04 | qfq | 4,092,761 | 32,752,584 | 0.63% |
| 2023-07-21 | 8.08 | 8.11 | 7.87 | 7.99 | 7.99 | qfq | 5,045,000 | 40,326,888 | -0.87% |
| 2023-07-20 | 8.12 | 8.16 | 8.01 | 8.06 | 8.06 | qfq | 4,140,375 | 33,437,662 | -0.74% |
| 2023-07-19 | 8.25 | 8.38 | 8.08 | 8.12 | 8.12 | qfq | 5,210,596 | 42,806,974 | -1.22% |
| 2023-07-18 | 8.29 | 8.35 | 8.20 | 8.22 | 8.22 | qfq | 4,183,335 | 34,579,400 | -0.84% |