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
万里马300591.SZ
最近收盘价6.462026-07-17
最近交易日2026-07-17
成交量（股）57,073,494
成交额（元）386,542,323
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 | 7.25 | 7.44 | 6.35 | 6.46 | 6.46 | qfq | 57,073,494 | 386,542,323 | -11.51% |
| 2026-07-16 | 6.03 | 7.37 | 6.03 | 7.30 | 7.30 | qfq | 66,427,996 | 470,686,952 | 18.89% |
| 2026-07-15 | 6.04 | 6.26 | 6.01 | 6.14 | 6.14 | qfq | 8,806,000 | 54,128,473 | 1.49% |
| 2026-07-14 | 5.92 | 6.08 | 5.81 | 6.05 | 6.05 | qfq | 8,984,400 | 53,483,364 | 2.20% |
| 2026-07-13 | 6.47 | 6.52 | 5.91 | 5.92 | 5.92 | qfq | 13,401,500 | 81,533,728 | -8.07% |
| 2026-07-10 | 6.35 | 6.63 | 6.29 | 6.44 | 6.44 | qfq | 13,479,800 | 87,421,280 | 1.42% |
| 2026-07-09 | 6.12 | 6.37 | 6.00 | 6.35 | 6.35 | qfq | 13,560,500 | 84,235,561 | 3.42% |
| 2026-07-08 | 6.38 | 6.40 | 6.13 | 6.14 | 6.14 | qfq | 7,528,643 | 46,635,035 | -3.31% |
| 2026-07-07 | 6.51 | 6.66 | 6.34 | 6.35 | 6.35 | qfq | 9,147,600 | 58,841,959 | -2.91% |
| 2026-07-06 | 6.96 | 7.20 | 6.45 | 6.54 | 6.54 | qfq | 18,954,740 | 129,212,823 | -5.49% |
| 2026-07-03 | 6.65 | 7.02 | 6.58 | 6.92 | 6.92 | qfq | 19,789,799 | 135,601,277 | 3.75% |
| 2026-07-02 | 6.66 | 6.91 | 6.64 | 6.67 | 6.67 | qfq | 13,591,410 | 91,854,684 | -0.60% |
| 2026-07-01 | 6.73 | 6.83 | 6.63 | 6.71 | 6.71 | qfq | 12,086,787 | 81,173,683 | -0.30% |
| 2026-06-30 | 6.69 | 6.81 | 6.57 | 6.73 | 6.73 | qfq | 10,322,500 | 69,162,956 | 0.60% |
| 2026-06-29 | 6.92 | 7.02 | 6.57 | 6.69 | 6.69 | qfq | 12,704,240 | 85,139,041 | -3.32% |
| 2026-06-26 | 7.07 | 7.11 | 6.86 | 6.92 | 6.92 | qfq | 14,060,560 | 98,268,647 | -2.81% |
| 2026-06-25 | 7.20 | 7.65 | 7.05 | 7.12 | 7.12 | qfq | 32,771,000 | 238,960,302 | -2.06% |
| 2026-06-24 | 7.32 | 7.44 | 7.08 | 7.27 | 7.27 | qfq | 13,993,862 | 101,046,444 | -1.36% |
| 2026-06-23 | 7.20 | 7.48 | 7.11 | 7.37 | 7.37 | qfq | 19,648,181 | 144,710,635 | 2.08% |
| 2026-06-22 | 7.33 | 7.33 | 6.95 | 7.22 | 7.22 | qfq | 24,832,812 | 176,478,269 | -2.43% |
| 2026-06-18 | 7.16 | 7.49 | 7.06 | 7.40 | 7.40 | qfq | 19,387,700 | 142,356,020 | 2.64% |
| 2026-06-17 | 7.21 | 7.35 | 7.15 | 7.21 | 7.21 | qfq | 9,906,700 | 71,605,654 | -0.69% |
| 2026-06-16 | 7.29 | 7.57 | 7.15 | 7.26 | 7.26 | qfq | 11,122,911 | 80,850,798 | -0.95% |
| 2026-06-15 | 7.15 | 7.42 | 7.09 | 7.33 | 7.33 | qfq | 15,679,900 | 113,749,187 | 3.53% |
| 2026-06-12 | 7.12 | 7.38 | 7.03 | 7.08 | 7.08 | qfq | 12,427,100 | 88,892,916 | 0.57% |
| 2026-06-11 | 7.07 | 7.13 | 6.90 | 7.04 | 7.04 | qfq | 8,812,700 | 61,721,289 | -1.26% |
| 2026-06-10 | 7.22 | 7.30 | 7.04 | 7.13 | 7.13 | qfq | 9,089,160 | 64,766,663 | -2.19% |
| 2026-06-09 | 7.47 | 7.52 | 7.20 | 7.29 | 7.29 | qfq | 10,635,730 | 77,633,811 | -1.88% |
| 2026-06-08 | 7.27 | 7.66 | 7.18 | 7.43 | 7.43 | qfq | 15,353,160 | 115,105,546 | -0.54% |
| 2026-06-05 | 7.45 | 7.66 | 7.22 | 7.47 | 7.47 | qfq | 13,076,220 | 97,315,679 | 0.27% |
| 2026-06-04 | 7.42 | 7.56 | 7.24 | 7.45 | 7.45 | qfq | 11,189,000 | 82,717,212 | 0.27% |
| 2026-06-03 | 7.58 | 7.64 | 7.36 | 7.43 | 7.43 | qfq | 10,925,900 | 81,738,629 | -2.11% |
| 2026-06-02 | 7.89 | 8.00 | 7.50 | 7.59 | 7.59 | qfq | 12,313,060 | 94,075,400 | -3.80% |
| 2026-06-01 | 7.79 | 8.04 | 7.65 | 7.89 | 7.89 | qfq | 11,693,160 | 92,584,427 | 1.28% |
| 2026-05-29 | 8.06 | 8.10 | 7.73 | 7.79 | 7.79 | qfq | 13,380,760 | 105,534,564 | -3.23% |
| 2026-05-28 | 7.92 | 8.23 | 7.85 | 8.05 | 8.05 | qfq | 12,395,420 | 99,720,843 | 1.13% |
| 2026-05-27 | 8.16 | 8.18 | 7.85 | 7.96 | 7.96 | qfq | 14,595,400 | 116,428,941 | -2.33% |
| 2026-05-26 | 8.20 | 8.21 | 7.99 | 8.15 | 8.15 | qfq | 17,298,880 | 139,935,808 | -0.73% |
| 2026-05-25 | 8.08 | 8.66 | 8.06 | 8.21 | 8.21 | qfq | 28,294,600 | 236,193,975 | 1.86% |
| 2026-05-22 | 8.00 | 8.20 | 7.91 | 8.06 | 8.06 | qfq | 13,996,100 | 112,723,237 | 1.90% |
| 2026-05-21 | 8.16 | 8.35 | 7.89 | 7.91 | 7.91 | qfq | 15,077,530 | 122,915,733 | -3.06% |
| 2026-05-20 | 8.36 | 8.36 | 7.94 | 8.16 | 8.16 | qfq | 21,663,250 | 175,547,751 | -2.04% |
| 2026-05-19 | 8.38 | 8.43 | 8.20 | 8.33 | 8.33 | qfq | 14,755,990 | 122,389,811 | -0.48% |
| 2026-05-18 | 8.33 | 8.54 | 8.21 | 8.37 | 8.37 | qfq | 18,808,400 | 157,428,216 | 0.48% |
| 2026-05-15 | 8.18 | 8.39 | 8.11 | 8.33 | 8.33 | qfq | 19,757,480 | 163,227,260 | 1.59% |
| 2026-05-14 | 8.37 | 8.41 | 8.20 | 8.20 | 8.20 | qfq | 15,572,820 | 129,368,894 | -1.91% |
| 2026-05-13 | 8.50 | 8.53 | 8.30 | 8.36 | 8.36 | qfq | 18,766,930 | 156,933,614 | -1.18% |
| 2026-05-12 | 8.50 | 8.75 | 8.38 | 8.46 | 8.46 | qfq | 24,012,579 | 204,363,273 | -0.47% |
| 2026-05-11 | 8.43 | 8.59 | 8.25 | 8.50 | 8.50 | qfq | 28,713,200 | 241,975,925 | 1.31% |
| 2026-05-08 | 8.05 | 8.45 | 7.95 | 8.39 | 8.39 | qfq | 30,469,150 | 253,460,482 | 4.22% |
| 2026-05-07 | 8.17 | 8.25 | 8.01 | 8.05 | 8.05 | qfq | 24,895,400 | 202,004,273 | -1.83% |
| 2026-05-06 | 8.01 | 8.26 | 7.90 | 8.20 | 8.20 | qfq | 36,532,365 | 297,186,565 | 3.54% |
| 2026-04-30 | 7.74 | 7.98 | 7.66 | 7.92 | 7.92 | qfq | 28,381,622 | 223,296,780 | 3.13% |
| 2026-04-29 | 7.67 | 7.79 | 7.60 | 7.68 | 7.68 | qfq | 19,944,800 | 153,950,601 | -0.52% |
| 2026-04-28 | 7.79 | 8.04 | 7.68 | 7.72 | 7.72 | qfq | 39,593,031 | 309,245,794 | -1.53% |
| 2026-04-27 | 7.12 | 7.96 | 7.10 | 7.84 | 7.84 | qfq | 62,351,209 | 476,547,055 | 12.64% |
| 2026-04-24 | 6.71 | 7.07 | 6.68 | 6.96 | 6.96 | qfq | 22,608,360 | 156,116,296 | 3.88% |
| 2026-04-23 | 6.77 | 6.83 | 6.65 | 6.70 | 6.70 | qfq | 9,299,770 | 62,433,231 | -1.47% |
| 2026-04-22 | 6.97 | 6.97 | 6.78 | 6.80 | 6.80 | qfq | 10,413,700 | 71,059,505 | -2.16% |
| 2026-04-21 | 7.00 | 7.06 | 6.90 | 6.95 | 6.95 | qfq | 9,634,430 | 66,967,763 | -1.00% |
| 2026-04-20 | 7.00 | 7.05 | 6.91 | 7.02 | 7.02 | qfq | 8,920,600 | 62,503,353 | 0.86% |
| 2026-04-17 | 7.05 | 7.08 | 6.89 | 6.96 | 6.96 | qfq | 10,758,775 | 74,680,687 | -1.28% |
| 2026-04-16 | 6.99 | 7.09 | 6.91 | 7.05 | 7.05 | qfq | 10,315,980 | 72,385,449 | 1.59% |
| 2026-04-15 | 7.07 | 7.07 | 6.92 | 6.94 | 6.94 | qfq | 5,942,300 | 41,419,864 | -1.42% |
| 2026-04-14 | 7.05 | 7.07 | 6.88 | 7.04 | 7.04 | qfq | 7,993,270 | 55,672,234 | 0.43% |
| 2026-04-13 | 7.00 | 7.04 | 6.94 | 7.01 | 7.01 | qfq | 6,258,900 | 43,738,047 | -0.14% |
| 2026-04-10 | 7.01 | 7.08 | 6.95 | 7.02 | 7.02 | qfq | 7,100,200 | 50,003,650 | 0.86% |
| 2026-04-09 | 7.11 | 7.11 | 6.92 | 6.96 | 6.96 | qfq | 7,995,130 | 55,791,925 | -2.25% |
| 2026-04-08 | 6.98 | 7.13 | 6.92 | 7.12 | 7.12 | qfq | 9,813,100 | 69,134,486 | 3.94% |
| 2026-04-07 | 6.68 | 6.90 | 6.66 | 6.85 | 6.85 | qfq | 12,391,200 | 84,606,771 | 3.01% |
| 2026-04-03 | 6.88 | 6.96 | 6.62 | 6.65 | 6.65 | qfq | 10,324,150 | 69,368,278 | -4.04% |
| 2026-04-02 | 7.15 | 7.15 | 6.86 | 6.93 | 6.93 | qfq | 8,379,805 | 58,288,844 | -2.53% |
| 2026-04-01 | 7.19 | 7.22 | 7.02 | 7.11 | 7.11 | qfq | 11,308,960 | 79,985,862 | 0.57% |
| 2026-03-31 | 7.20 | 7.28 | 7.05 | 7.07 | 7.07 | qfq | 10,324,345 | 73,977,683 | -1.81% |
| 2026-03-30 | 7.10 | 7.24 | 7.06 | 7.20 | 7.20 | qfq | 7,012,700 | 50,173,796 | 0.42% |
| 2026-03-27 | 7.04 | 7.20 | 7.02 | 7.17 | 7.17 | qfq | 7,123,845 | 50,947,843 | 0.70% |
| 2026-03-26 | 7.25 | 7.32 | 7.08 | 7.12 | 7.12 | qfq | 10,694,445 | 76,741,760 | -2.20% |
| 2026-03-25 | 7.25 | 7.28 | 7.15 | 7.28 | 7.28 | qfq | 10,541,745 | 76,179,647 | 1.39% |
| 2026-03-24 | 6.95 | 7.18 | 6.87 | 7.18 | 7.18 | qfq | 20,158,645 | 141,937,956 | 5.74% |
| 2026-03-23 | 6.96 | 7.09 | 6.74 | 6.79 | 6.79 | qfq | 17,046,890 | 117,907,190 | -4.10% |
| 2026-03-20 | 7.27 | 7.35 | 7.08 | 7.08 | 7.08 | qfq | 11,677,038 | 83,737,415 | -2.75% |
| 2026-03-19 | 7.45 | 7.47 | 7.23 | 7.28 | 7.28 | qfq | 10,936,610 | 79,977,498 | -2.80% |
| 2026-03-18 | 7.41 | 7.50 | 7.37 | 7.49 | 7.49 | qfq | 8,275,580 | 61,493,051 | 1.22% |
| 2026-03-17 | 7.62 | 7.65 | 7.40 | 7.40 | 7.40 | qfq | 8,289,100 | 62,335,315 | -2.63% |
| 2026-03-16 | 7.51 | 7.61 | 7.49 | 7.60 | 7.60 | qfq | 8,402,790 | 63,514,667 | 1.20% |
| 2026-03-13 | 7.52 | 7.68 | 7.50 | 7.51 | 7.51 | qfq | 9,373,570 | 71,130,888 | -0.53% |
| 2026-03-12 | 7.79 | 7.83 | 7.55 | 7.55 | 7.55 | qfq | 11,532,890 | 88,089,923 | -3.21% |
| 2026-03-11 | 7.85 | 7.97 | 7.79 | 7.80 | 7.80 | qfq | 10,568,580 | 83,078,438 | -1.02% |
| 2026-03-10 | 7.82 | 7.93 | 7.80 | 7.88 | 7.88 | qfq | 7,571,730 | 59,650,438 | 1.03% |
| 2026-03-09 | 7.76 | 7.85 | 7.63 | 7.80 | 7.80 | qfq | 11,765,140 | 90,980,822 | -1.02% |
| 2026-03-06 | 7.71 | 7.88 | 7.70 | 7.88 | 7.88 | qfq | 8,661,761 | 67,765,355 | 1.29% |
| 2026-03-05 | 7.75 | 7.85 | 7.70 | 7.78 | 7.78 | qfq | 11,836,790 | 92,135,478 | 2.23% |
| 2026-03-04 | 7.65 | 7.84 | 7.48 | 7.61 | 7.61 | qfq | 10,653,170 | 81,438,017 | -1.30% |
| 2026-03-03 | 8.48 | 8.48 | 7.71 | 7.71 | 7.71 | qfq | 25,546,580 | 204,548,713 | -8.00% |
| 2026-03-02 | 8.44 | 8.60 | 8.37 | 8.38 | 8.38 | qfq | 18,511,010 | 156,843,352 | 0.36% |
| 2026-02-27 | 8.30 | 8.36 | 8.25 | 8.35 | 8.35 | qfq | 8,696,640 | 72,331,471 | 0.36% |
| 2026-02-26 | 8.54 | 8.57 | 8.30 | 8.32 | 8.32 | qfq | 15,757,440 | 132,227,094 | -3.03% |
| 2026-02-25 | 8.53 | 8.71 | 8.48 | 8.58 | 8.58 | qfq | 10,140,170 | 87,218,058 | 0.59% |
| 2026-02-24 | 8.65 | 8.70 | 8.52 | 8.53 | 8.53 | qfq | 11,362,650 | 97,395,467 | -0.70% |
| 2026-02-13 | 8.75 | 8.89 | 8.59 | 8.59 | 8.59 | qfq | 13,161,600 | 114,823,349 | -2.72% |
| 2026-02-12 | 8.81 | 8.95 | 8.57 | 8.83 | 8.83 | qfq | 21,096,391 | 184,780,940 | 0.11% |
| 2026-02-11 | 9.28 | 9.30 | 8.80 | 8.82 | 8.82 | qfq | 26,258,200 | 234,491,344 | -4.96% |
| 2026-02-10 | 9.03 | 9.34 | 9.03 | 9.28 | 9.28 | qfq | 29,861,805 | 276,413,756 | 2.43% |
| 2026-02-09 | 8.85 | 9.19 | 8.85 | 9.06 | 9.06 | qfq | 20,578,160 | 185,921,538 | 1.68% |
| 2026-02-06 | 8.81 | 9.12 | 8.72 | 8.91 | 8.91 | qfq | 21,587,460 | 192,639,392 | 0.00% |
| 2026-02-05 | 8.55 | 9.09 | 8.52 | 8.91 | 8.91 | qfq | 29,216,038 | 260,240,229 | 3.97% |
| 2026-02-04 | 8.54 | 8.72 | 8.53 | 8.57 | 8.57 | qfq | 11,711,200 | 100,841,350 | -0.46% |
| 2026-02-03 | 8.58 | 8.66 | 8.48 | 8.61 | 8.61 | qfq | 14,698,620 | 126,072,015 | -0.35% |
| 2026-02-02 | 8.44 | 8.86 | 8.32 | 8.64 | 8.64 | qfq | 22,102,405 | 190,256,944 | 2.98% |
| 2026-01-30 | 8.35 | 8.56 | 8.30 | 8.39 | 8.39 | qfq | 11,145,094 | 93,883,608 | 0.48% |
| 2026-01-29 | 8.40 | 8.56 | 8.22 | 8.35 | 8.35 | qfq | 12,489,261 | 105,132,830 | -0.95% |
| 2026-01-28 | 8.75 | 8.75 | 8.42 | 8.43 | 8.43 | qfq | 17,095,200 | 145,988,362 | -3.44% |
| 2026-01-27 | 9.01 | 9.01 | 8.44 | 8.73 | 8.73 | qfq | 20,051,858 | 174,744,942 | -3.22% |
| 2026-01-26 | 9.28 | 9.28 | 9.00 | 9.02 | 9.02 | qfq | 17,530,460 | 159,177,504 | -2.70% |
| 2026-01-23 | 9.15 | 9.33 | 9.10 | 9.27 | 9.27 | qfq | 19,264,180 | 177,496,084 | 1.31% |
| 2026-01-22 | 9.20 | 9.22 | 9.10 | 9.15 | 9.15 | qfq | 8,994,550 | 82,367,757 | 0.22% |
| 2026-01-21 | 9.01 | 9.17 | 8.88 | 9.13 | 9.13 | qfq | 14,032,549 | 126,690,266 | 0.44% |
| 2026-01-20 | 9.20 | 9.27 | 9.06 | 9.09 | 9.09 | qfq | 17,560,720 | 160,677,167 | -1.20% |
| 2026-01-19 | 9.23 | 9.26 | 9.15 | 9.20 | 9.20 | qfq | 15,306,160 | 140,772,059 | -0.76% |
| 2026-01-16 | 9.20 | 9.36 | 9.19 | 9.27 | 9.27 | qfq | 17,075,985 | 158,569,937 | 0.76% |
| 2026-01-15 | 9.26 | 9.38 | 9.18 | 9.20 | 9.20 | qfq | 22,041,665 | 203,949,798 | -1.81% |
| 2026-01-14 | 9.26 | 9.54 | 9.23 | 9.37 | 9.37 | qfq | 28,603,849 | 269,286,385 | 0.75% |
| 2026-01-13 | 9.65 | 9.74 | 9.28 | 9.30 | 9.30 | qfq | 37,988,380 | 359,607,224 | -4.32% |
| 2026-01-12 | 9.60 | 9.75 | 9.53 | 9.72 | 9.72 | qfq | 36,918,775 | 355,946,424 | 1.04% |
| 2026-01-09 | 9.49 | 9.66 | 9.46 | 9.62 | 9.62 | qfq | 26,516,155 | 253,872,788 | 1.37% |
| 2026-01-08 | 9.43 | 9.58 | 9.39 | 9.49 | 9.49 | qfq | 21,448,255 | 203,928,109 | -0.11% |
| 2026-01-07 | 9.71 | 9.74 | 9.48 | 9.50 | 9.50 | qfq | 37,452,270 | 358,286,375 | -2.66% |
| 2026-01-06 | 9.72 | 9.86 | 9.71 | 9.76 | 9.76 | qfq | 33,354,589 | 325,891,570 | -0.61% |
| 2026-01-05 | 9.86 | 9.99 | 9.69 | 9.82 | 9.82 | qfq | 36,871,513 | 361,327,013 | -1.01% |
| 2025-12-31 | 10.33 | 10.33 | 9.91 | 9.92 | 9.92 | qfq | 54,950,142 | 552,196,436 | -5.43% |
| 2025-12-30 | 9.89 | 10.88 | 9.66 | 10.49 | 10.49 | qfq | 79,161,311 | 811,302,661 | 5.75% |
| 2025-12-29 | 10.13 | 10.32 | 9.90 | 9.92 | 9.92 | qfq | 58,492,894 | 590,592,103 | -0.60% |
| 2025-12-26 | 9.54 | 10.52 | 9.44 | 9.98 | 9.98 | qfq | 69,521,490 | 696,315,666 | 3.96% |
| 2025-12-25 | 9.36 | 9.63 | 9.27 | 9.60 | 9.60 | qfq | 33,273,484 | 316,157,175 | 3.00% |
| 2025-12-24 | 9.27 | 9.36 | 9.20 | 9.32 | 9.32 | qfq | 17,081,261 | 158,721,415 | 1.30% |
| 2025-12-23 | 9.53 | 9.62 | 9.18 | 9.20 | 9.20 | qfq | 31,816,119 | 294,528,849 | -3.56% |
| 2025-12-22 | 9.65 | 9.73 | 9.50 | 9.54 | 9.54 | qfq | 23,373,030 | 224,438,635 | -1.24% |
| 2025-12-19 | 9.19 | 9.75 | 9.18 | 9.66 | 9.66 | qfq | 37,715,500 | 360,634,431 | 4.66% |
| 2025-12-18 | 9.30 | 9.50 | 9.22 | 9.23 | 9.23 | qfq | 23,456,100 | 219,044,719 | -1.91% |
| 2025-12-17 | 9.62 | 9.84 | 9.20 | 9.41 | 9.41 | qfq | 41,963,030 | 396,361,990 | -4.95% |
| 2025-12-16 | 9.85 | 10.10 | 9.71 | 9.90 | 9.90 | qfq | 38,838,873 | 386,163,664 | 0.61% |
| 2025-12-15 | 9.55 | 10.00 | 9.48 | 9.84 | 9.84 | qfq | 30,791,200 | 302,646,138 | 2.71% |
| 2025-12-12 | 9.77 | 9.86 | 9.57 | 9.58 | 9.58 | qfq | 29,671,259 | 287,261,627 | -2.04% |
| 2025-12-11 | 10.19 | 10.27 | 9.78 | 9.78 | 9.78 | qfq | 39,800,730 | 394,800,553 | -4.59% |
| 2025-12-10 | 10.00 | 10.35 | 9.88 | 10.25 | 10.25 | qfq | 52,070,680 | 528,151,125 | 2.19% |
| 2025-12-09 | 9.99 | 10.26 | 9.90 | 10.03 | 10.03 | qfq | 38,675,304 | 389,211,682 | -0.10% |
| 2025-12-08 | 9.50 | 10.18 | 9.50 | 10.04 | 10.04 | qfq | 45,647,255 | 453,175,128 | 5.46% |
| 2025-12-05 | 9.30 | 9.57 | 9.19 | 9.52 | 9.52 | qfq | 24,829,560 | 234,113,624 | 1.82% |
| 2025-12-04 | 9.73 | 9.84 | 9.33 | 9.35 | 9.35 | qfq | 32,035,790 | 303,784,658 | -3.91% |
| 2025-12-03 | 10.03 | 10.17 | 9.68 | 9.73 | 9.73 | qfq | 38,376,600 | 377,269,910 | -3.85% |
| 2025-12-02 | 9.90 | 10.24 | 9.75 | 10.12 | 10.12 | qfq | 43,389,440 | 437,641,922 | 1.71% |
| 2025-12-01 | 10.10 | 10.28 | 9.93 | 9.95 | 9.95 | qfq | 34,803,390 | 350,986,739 | -1.58% |
| 2025-11-28 | 9.80 | 10.12 | 9.70 | 10.11 | 10.11 | qfq | 36,162,239 | 361,745,149 | 3.48% |
| 2025-11-27 | 10.10 | 10.20 | 9.76 | 9.77 | 9.77 | qfq | 44,407,800 | 442,457,742 | -4.50% |
| 2025-11-26 | 9.95 | 10.58 | 9.86 | 10.23 | 10.23 | qfq | 63,144,190 | 643,982,009 | 1.99% |
| 2025-11-25 | 10.03 | 10.25 | 9.96 | 10.03 | 10.03 | qfq | 39,707,828 | 401,030,972 | 0.20% |
| 2025-11-24 | 9.64 | 10.06 | 9.57 | 10.01 | 10.01 | qfq | 52,494,288 | 514,664,595 | 5.93% |
| 2025-11-21 | 10.07 | 10.19 | 9.40 | 9.45 | 9.45 | qfq | 54,992,670 | 533,310,300 | -8.70% |
| 2025-11-20 | 10.34 | 10.66 | 9.94 | 10.35 | 10.35 | qfq | 61,220,990 | 629,782,267 | 0.19% |
| 2025-11-19 | 10.70 | 10.78 | 10.15 | 10.33 | 10.33 | qfq | 65,181,389 | 677,746,606 | -4.97% |
| 2025-11-18 | 11.73 | 12.00 | 10.73 | 10.87 | 10.87 | qfq | 83,270,575 | 932,200,381 | -10.61% |
| 2025-11-17 | 12.12 | 12.74 | 11.77 | 12.16 | 12.16 | qfq | 88,137,310 | 1,083,977,494 | -0.41% |
| 2025-11-14 | 12.33 | 12.90 | 12.14 | 12.21 | 12.21 | qfq | 108,819,280 | 1,359,868,930 | -1.61% |
| 2025-11-13 | 11.54 | 12.57 | 11.45 | 12.41 | 12.41 | qfq | 105,548,291 | 1,284,380,831 | 5.62% |
| 2025-11-12 | 12.43 | 12.60 | 11.65 | 11.75 | 11.75 | qfq | 103,776,341 | 1,243,402,818 | -5.39% |
| 2025-11-11 | 11.31 | 13.46 | 11.22 | 12.42 | 12.42 | qfq | 150,444,176 | 1,870,122,328 | 7.35% |
| 2025-11-10 | 11.19 | 12.16 | 11.15 | 11.57 | 11.57 | qfq | 100,771,975 | 1,177,943,667 | 1.40% |
| 2025-11-07 | 11.68 | 11.90 | 11.24 | 11.41 | 11.41 | qfq | 101,574,636 | 1,179,534,154 | 0.09% |
| 2025-11-06 | 12.14 | 12.36 | 11.37 | 11.40 | 11.40 | qfq | 129,724,461 | 1,531,296,405 | -10.17% |
| 2025-11-05 | 12.33 | 13.30 | 12.20 | 12.69 | 12.69 | qfq | 187,867,440 | 2,412,358,346 | 3.09% |
| 2025-11-04 | 10.05 | 12.31 | 10.03 | 12.31 | 12.31 | qfq | 126,406,122 | 1,429,880,275 | 19.98% |
| 2025-11-03 | 10.15 | 10.74 | 10.15 | 10.26 | 10.26 | qfq | 57,602,010 | 597,947,731 | 0.59% |
| 2025-10-31 | 9.83 | 10.54 | 9.80 | 10.20 | 10.20 | qfq | 62,308,620 | 639,703,426 | 1.49% |
| 2025-10-30 | 9.31 | 10.30 | 9.22 | 10.05 | 10.05 | qfq | 54,303,230 | 526,521,993 | 6.80% |
| 2025-10-29 | 9.20 | 9.65 | 9.14 | 9.41 | 9.41 | qfq | 33,038,280 | 309,911,519 | 1.40% |
| 2025-10-28 | 9.05 | 9.44 | 9.02 | 9.28 | 9.28 | qfq | 29,336,760 | 272,744,751 | 1.87% |
| 2025-10-27 | 9.05 | 9.23 | 9.03 | 9.11 | 9.11 | qfq | 17,011,500 | 155,170,621 | 1.11% |
| 2025-10-24 | 8.98 | 9.25 | 8.98 | 9.01 | 9.01 | qfq | 19,590,990 | 178,353,952 | -0.44% |
| 2025-10-23 | 9.27 | 9.38 | 8.87 | 9.05 | 9.05 | qfq | 25,468,210 | 230,716,521 | -2.48% |
| 2025-10-22 | 9.57 | 9.58 | 9.26 | 9.28 | 9.28 | qfq | 22,661,700 | 212,676,241 | -4.13% |
| 2025-10-21 | 9.59 | 9.79 | 9.17 | 9.68 | 9.68 | qfq | 32,573,389 | 307,205,424 | 2.65% |
| 2025-10-20 | 10.08 | 10.08 | 9.41 | 9.43 | 9.43 | qfq | 29,664,190 | 288,466,059 | -4.84% |
| 2025-10-17 | 10.45 | 10.46 | 9.90 | 9.91 | 9.91 | qfq | 34,302,680 | 347,969,637 | -6.69% |
| 2025-10-16 | 10.50 | 10.93 | 10.32 | 10.62 | 10.62 | qfq | 41,735,680 | 443,048,830 | 1.53% |
| 2025-10-15 | 10.67 | 10.72 | 10.24 | 10.46 | 10.46 | qfq | 29,433,770 | 306,968,167 | -1.32% |
| 2025-10-14 | 10.50 | 11.02 | 10.47 | 10.60 | 10.60 | qfq | 40,880,290 | 439,789,118 | 0.76% |
| 2025-10-13 | 9.93 | 10.73 | 9.85 | 10.52 | 10.52 | qfq | 35,415,180 | 369,704,503 | 0.67% |
| 2025-10-10 | 10.17 | 10.85 | 10.11 | 10.45 | 10.45 | qfq | 47,087,660 | 496,817,596 | 2.35% |
| 2025-10-09 | 10.18 | 10.30 | 10.05 | 10.21 | 10.21 | qfq | 26,710,830 | 271,118,472 | 1.39% |
| 2025-09-30 | 10.44 | 10.44 | 10.02 | 10.07 | 10.07 | qfq | 26,800,628 | 273,394,694 | -1.66% |
| 2025-09-29 | 10.22 | 10.37 | 10.05 | 10.24 | 10.24 | qfq | 28,261,659 | 289,058,713 | 0.49% |
| 2025-09-26 | 10.80 | 10.99 | 10.17 | 10.19 | 10.19 | qfq | 44,458,639 | 470,628,066 | -6.51% |
| 2025-09-25 | 10.86 | 11.60 | 10.78 | 10.90 | 10.90 | qfq | 47,559,490 | 530,144,312 | -0.27% |
| 2025-09-24 | 11.30 | 11.60 | 10.68 | 10.93 | 10.93 | qfq | 65,074,225 | 716,234,246 | -4.96% |
| 2025-09-23 | 11.26 | 12.36 | 11.03 | 11.50 | 11.50 | qfq | 90,859,144 | 1,062,129,613 | -0.69% |
| 2025-09-22 | 10.75 | 11.93 | 10.65 | 11.58 | 11.58 | qfq | 86,918,830 | 996,428,080 | 5.75% |
| 2025-09-19 | 9.72 | 11.30 | 9.72 | 10.95 | 10.95 | qfq | 95,548,250 | 1,009,495,351 | 11.62% |
| 2025-09-18 | 9.77 | 10.04 | 9.70 | 9.81 | 9.81 | qfq | 33,171,240 | 327,286,910 | 0.10% |
| 2025-09-17 | 10.03 | 10.05 | 9.77 | 9.80 | 9.80 | qfq | 28,410,500 | 281,391,725 | -2.68% |
| 2025-09-16 | 9.66 | 10.14 | 9.63 | 10.07 | 10.07 | qfq | 40,611,049 | 405,836,419 | 4.24% |
| 2025-09-15 | 9.85 | 9.99 | 9.63 | 9.66 | 9.66 | qfq | 28,465,114 | 277,555,847 | -2.82% |
| 2025-09-12 | 9.91 | 10.20 | 9.86 | 9.94 | 9.94 | qfq | 32,735,554 | 327,757,358 | 0.10% |
| 2025-09-11 | 9.82 | 9.99 | 9.70 | 9.93 | 9.93 | qfq | 25,578,779 | 253,052,065 | 0.20% |
| 2025-09-10 | 9.66 | 10.05 | 9.65 | 9.91 | 9.91 | qfq | 29,849,765 | 296,474,641 | 1.75% |
| 2025-09-09 | 9.75 | 9.95 | 9.66 | 9.74 | 9.74 | qfq | 27,166,795 | 266,253,676 | -0.10% |
| 2025-09-08 | 9.90 | 10.05 | 9.63 | 9.75 | 9.75 | qfq | 44,186,375 | 433,219,290 | -3.66% |
| 2025-09-05 | 10.67 | 10.69 | 10.10 | 10.12 | 10.12 | qfq | 50,616,268 | 519,901,939 | -7.16% |
| 2025-09-04 | 11.33 | 11.68 | 10.86 | 10.90 | 10.90 | qfq | 40,650,664 | 458,652,407 | -5.30% |
| 2025-09-03 | 11.51 | 12.09 | 11.10 | 11.51 | 11.51 | qfq | 67,234,361 | 783,265,531 | -0.78% |
| 2025-09-02 | 11.27 | 11.88 | 10.90 | 11.60 | 11.60 | qfq | 47,909,025 | 543,228,466 | 1.93% |
| 2025-09-01 | 11.71 | 11.71 | 11.21 | 11.38 | 11.38 | qfq | 35,941,460 | 410,514,059 | -3.72% |
| 2025-08-29 | 11.12 | 11.86 | 11.12 | 11.82 | 11.82 | qfq | 51,680,607 | 602,533,159 | 4.97% |
| 2025-08-28 | 11.55 | 11.65 | 10.89 | 11.26 | 11.26 | qfq | 44,154,360 | 496,074,943 | -2.60% |
| 2025-08-27 | 12.15 | 12.21 | 11.56 | 11.56 | 11.56 | qfq | 60,169,377 | 714,692,452 | -6.09% |
| 2025-08-26 | 12.38 | 12.60 | 11.96 | 12.31 | 12.31 | qfq | 56,220,902 | 687,215,971 | -0.57% |
| 2025-08-25 | 12.60 | 12.66 | 12.32 | 12.38 | 12.38 | qfq | 48,946,227 | 610,500,554 | -2.67% |
| 2025-08-22 | 12.50 | 13.02 | 12.45 | 12.72 | 12.72 | qfq | 43,110,650 | 549,400,084 | 0.71% |
| 2025-08-21 | 12.91 | 13.05 | 12.60 | 12.63 | 12.63 | qfq | 48,447,190 | 617,464,572 | -3.81% |
| 2025-08-20 | 13.44 | 13.77 | 12.90 | 13.13 | 13.13 | qfq | 85,732,130 | 1,141,844,064 | -2.88% |
| 2025-08-19 | 12.67 | 13.79 | 12.33 | 13.52 | 13.52 | qfq | 121,201,488 | 1,591,425,087 | 5.63% |
| 2025-08-18 | 12.20 | 13.06 | 12.19 | 12.80 | 12.80 | qfq | 94,791,625 | 1,193,325,632 | 4.75% |
| 2025-08-15 | 12.33 | 12.49 | 12.15 | 12.22 | 12.22 | qfq | 64,732,990 | 795,092,901 | -0.89% |
| 2025-08-14 | 12.92 | 13.15 | 12.29 | 12.33 | 12.33 | qfq | 79,593,843 | 1,004,839,860 | -5.01% |
| 2025-08-13 | 12.93 | 13.27 | 12.68 | 12.98 | 12.98 | qfq | 81,535,194 | 1,062,429,327 | -0.31% |
| 2025-08-12 | 13.49 | 14.14 | 12.93 | 13.02 | 13.02 | qfq | 104,937,683 | 1,408,043,194 | -5.58% |
| 2025-08-11 | 13.63 | 14.49 | 13.47 | 13.79 | 13.79 | qfq | 105,758,397 | 1,486,655,669 | -0.14% |
| 2025-08-08 | 13.93 | 15.08 | 13.56 | 13.81 | 13.81 | qfq | 137,752,133 | 1,967,292,835 | -4.76% |
| 2025-08-07 | 14.21 | 15.69 | 13.66 | 14.50 | 14.50 | qfq | 165,456,887 | 2,384,387,054 | 3.57% |
| 2025-08-06 | 12.53 | 14.99 | 12.50 | 14.00 | 14.00 | qfq | 170,278,964 | 2,292,939,180 | 11.82% |
| 2025-08-05 | 12.85 | 13.06 | 12.40 | 12.52 | 12.52 | qfq | 125,516,573 | 1,593,073,220 | -0.63% |
| 2025-08-04 | 10.95 | 13.22 | 10.88 | 12.60 | 12.60 | qfq | 144,655,952 | 1,814,059,361 | 12.40% |
| 2025-08-01 | 11.97 | 11.97 | 10.81 | 11.21 | 11.21 | qfq | 88,380,363 | 997,706,983 | -6.11% |
| 2025-07-31 | 11.59 | 12.35 | 11.59 | 11.94 | 11.94 | qfq | 86,522,527 | 1,040,181,185 | 0.93% |
| 2025-07-30 | 12.22 | 12.30 | 11.61 | 11.83 | 11.83 | qfq | 78,998,886 | 944,802,520 | -1.42% |
| 2025-07-29 | 11.37 | 12.00 | 11.25 | 12.00 | 12.00 | qfq | 89,851,677 | 1,051,307,209 | 4.62% |
| 2025-07-28 | 11.30 | 11.71 | 11.21 | 11.47 | 11.47 | qfq | 50,682,784 | 579,997,203 | 2.69% |
| 2025-07-25 | 11.65 | 11.65 | 11.02 | 11.17 | 11.17 | qfq | 61,339,366 | 686,945,939 | -3.37% |
| 2025-07-24 | 11.51 | 11.94 | 11.35 | 11.56 | 11.56 | qfq | 66,948,696 | 776,027,245 | -0.52% |
| 2025-07-23 | 12.63 | 12.79 | 11.62 | 11.62 | 11.62 | qfq | 102,915,762 | 1,246,622,517 | -10.62% |
| 2025-07-22 | 12.10 | 13.31 | 11.90 | 13.00 | 13.00 | qfq | 134,871,424 | 1,722,950,028 | 5.09% |
| 2025-07-21 | 12.06 | 12.77 | 12.06 | 12.37 | 12.37 | qfq | 97,263,510 | 1,213,760,370 | 1.64% |
| 2025-07-18 | 12.32 | 12.85 | 12.15 | 12.17 | 12.17 | qfq | 89,733,315 | 1,113,121,180 | -2.48% |
| 2025-07-17 | 12.16 | 12.71 | 11.82 | 12.48 | 12.48 | qfq | 117,875,746 | 1,460,652,635 | 4.44% |
| 2025-07-16 | 11.43 | 12.38 | 11.19 | 11.95 | 11.95 | qfq | 121,247,108 | 1,442,711,421 | 4.28% |
| 2025-07-15 | 11.37 | 11.67 | 11.15 | 11.46 | 11.46 | qfq | 66,974,414 | 761,021,298 | -1.04% |
| 2025-07-14 | 11.32 | 11.96 | 11.14 | 11.58 | 11.58 | qfq | 87,523,364 | 1,009,974,570 | 2.57% |
| 2025-07-11 | 11.42 | 11.99 | 11.20 | 11.29 | 11.29 | qfq | 108,538,528 | 1,256,070,070 | -5.13% |
| 2025-07-10 | 12.64 | 12.97 | 11.62 | 11.90 | 11.90 | qfq | 140,481,808 | 1,696,871,727 | -7.39% |
| 2025-07-09 | 12.52 | 13.60 | 12.38 | 12.85 | 12.85 | qfq | 160,247,309 | 2,099,714,983 | 1.18% |
| 2025-07-08 | 11.72 | 12.70 | 11.29 | 12.70 | 12.70 | qfq | 165,404,495 | 1,989,673,469 | 8.27% |
| 2025-07-07 | 11.48 | 12.88 | 11.47 | 11.73 | 11.73 | qfq | 159,080,724 | 1,929,487,951 | 1.21% |
| 2025-07-04 | 11.32 | 11.80 | 11.01 | 11.59 | 11.59 | qfq | 138,165,538 | 1,566,645,647 | 0.17% |
| 2025-07-03 | 10.65 | 11.64 | 10.51 | 11.57 | 11.57 | qfq | 166,678,164 | 1,862,397,901 | 8.54% |
| 2025-07-02 | 10.37 | 11.20 | 9.90 | 10.66 | 10.66 | qfq | 152,790,462 | 1,625,138,089 | 2.50% |
| 2025-07-01 | 11.16 | 11.32 | 10.11 | 10.40 | 10.40 | qfq | 165,020,171 | 1,755,711,736 | -7.56% |
| 2025-06-30 | 11.06 | 11.87 | 10.43 | 11.25 | 11.25 | qfq | 208,000,613 | 2,353,379,296 | 0.18% |
| 2025-06-27 | 9.38 | 11.92 | 9.38 | 11.23 | 11.23 | qfq | 225,865,071 | 2,345,429,467 | 12.30% |
| 2025-06-26 | 9.16 | 10.00 | 9.16 | 10.00 | 10.00 | qfq | 117,389,561 | 1,128,298,201 | 20.05% |
| 2025-06-25 | 7.05 | 8.33 | 6.97 | 8.33 | 8.33 | qfq | 133,568,249 | 1,022,664,603 | 20.03% |
| 2025-06-24 | 7.20 | 7.77 | 6.86 | 6.94 | 6.94 | qfq | 142,254,463 | 1,031,816,218 | -1.14% |
| 2025-06-23 | 5.86 | 7.02 | 5.78 | 7.02 | 7.02 | qfq | 44,812,710 | 294,297,438 | 20.00% |
| 2025-06-20 | 5.84 | 5.93 | 5.77 | 5.85 | 5.85 | qfq | 15,319,600 | 89,585,062 | -0.51% |
| 2025-06-19 | 6.27 | 6.33 | 5.83 | 5.88 | 5.88 | qfq | 32,206,690 | 194,066,505 | -6.37% |
| 2025-06-18 | 6.37 | 6.44 | 6.22 | 6.28 | 6.28 | qfq | 16,886,230 | 106,900,796 | -1.10% |
| 2025-06-17 | 6.38 | 6.45 | 6.20 | 6.35 | 6.35 | qfq | 22,414,930 | 141,711,751 | -0.31% |
| 2025-06-16 | 6.21 | 6.40 | 6.16 | 6.37 | 6.37 | qfq | 21,302,790 | 134,152,142 | 1.76% |
| 2025-06-13 | 6.29 | 6.48 | 6.13 | 6.26 | 6.26 | qfq | 34,981,249 | 220,085,982 | -1.57% |
| 2025-06-12 | 6.33 | 6.38 | 6.24 | 6.36 | 6.36 | qfq | 16,901,570 | 106,778,972 | -0.47% |
| 2025-06-11 | 6.52 | 6.55 | 6.32 | 6.39 | 6.39 | qfq | 19,196,236 | 123,052,187 | -1.69% |
| 2025-06-10 | 6.55 | 6.67 | 6.37 | 6.50 | 6.50 | qfq | 30,219,826 | 196,608,229 | -0.91% |
| 2025-06-09 | 6.44 | 6.60 | 6.40 | 6.56 | 6.56 | qfq | 28,173,340 | 183,530,006 | 2.66% |
| 2025-06-06 | 6.48 | 6.55 | 6.28 | 6.39 | 6.39 | qfq | 27,867,520 | 177,099,024 | -0.16% |
| 2025-06-05 | 6.54 | 6.77 | 6.35 | 6.40 | 6.40 | qfq | 40,605,248 | 264,706,317 | -1.54% |
| 2025-06-04 | 6.50 | 6.91 | 6.41 | 6.50 | 6.50 | qfq | 58,668,588 | 387,731,281 | 1.40% |
| 2025-06-03 | 6.02 | 6.66 | 5.98 | 6.41 | 6.41 | qfq | 58,510,348 | 371,723,692 | 8.46% |
| 2025-05-30 | 6.03 | 6.14 | 5.86 | 5.91 | 5.91 | qfq | 35,803,560 | 213,342,262 | -2.48% |
| 2025-05-29 | 5.90 | 6.23 | 5.78 | 6.06 | 6.06 | qfq | 52,151,854 | 315,714,898 | 4.30% |
| 2025-05-28 | 5.94 | 6.27 | 5.77 | 5.81 | 5.81 | qfq | 38,557,792 | 230,704,163 | -1.53% |
| 2025-05-27 | 5.79 | 6.07 | 5.67 | 5.90 | 5.90 | qfq | 42,837,792 | 251,904,607 | 2.97% |
| 2025-05-26 | 5.76 | 5.87 | 5.61 | 5.73 | 5.73 | qfq | 23,180,550 | 132,736,520 | 0.00% |
| 2025-05-23 | 5.90 | 6.00 | 5.73 | 5.73 | 5.73 | qfq | 29,316,250 | 171,409,532 | -2.55% |
| 2025-05-22 | 6.02 | 6.07 | 5.83 | 5.88 | 5.88 | qfq | 32,734,474 | 194,822,241 | -2.33% |
| 2025-05-21 | 6.42 | 6.45 | 6.00 | 6.02 | 6.02 | qfq | 43,935,879 | 270,736,003 | -5.20% |
| 2025-05-20 | 6.23 | 6.50 | 6.10 | 6.35 | 6.35 | qfq | 59,004,999 | 371,976,866 | 3.42% |
| 2025-05-19 | 5.65 | 6.47 | 5.51 | 6.14 | 6.14 | qfq | 65,360,205 | 387,971,645 | 8.67% |
| 2025-05-16 | 5.44 | 5.70 | 5.43 | 5.65 | 5.65 | qfq | 31,117,550 | 173,824,439 | 3.67% |
| 2025-05-15 | 5.60 | 5.64 | 5.43 | 5.45 | 5.45 | qfq | 17,859,269 | 98,395,529 | -0.91% |
| 2025-05-14 | 5.43 | 5.51 | 5.31 | 5.50 | 5.50 | qfq | 21,500,360 | 116,752,529 | 1.29% |
| 2025-05-13 | 5.48 | 5.57 | 5.40 | 5.43 | 5.43 | qfq | 22,635,200 | 124,037,762 | 0.00% |
| 2025-05-12 | 5.45 | 5.60 | 5.40 | 5.43 | 5.43 | qfq | 30,240,993 | 166,159,396 | 1.31% |
| 2025-05-09 | 5.48 | 5.60 | 5.29 | 5.36 | 5.36 | qfq | 31,789,350 | 171,792,392 | 0.00% |
| 2025-05-08 | 5.47 | 5.57 | 5.34 | 5.36 | 5.36 | qfq | 34,102,440 | 186,258,005 | -3.42% |
| 2025-05-07 | 5.52 | 5.67 | 5.35 | 5.55 | 5.55 | qfq | 51,371,925 | 282,134,860 | 2.59% |
| 2025-05-06 | 5.14 | 5.50 | 5.11 | 5.41 | 5.41 | qfq | 41,931,540 | 224,911,047 | 6.08% |
| 2025-04-30 | 4.98 | 5.26 | 4.96 | 5.10 | 5.10 | qfq | 32,422,430 | 165,958,393 | 3.24% |
| 2025-04-29 | 4.89 | 5.08 | 4.78 | 4.94 | 4.94 | qfq | 27,611,000 | 136,849,261 | 1.44% |
| 2025-04-28 | 5.05 | 5.16 | 4.86 | 4.87 | 4.87 | qfq | 39,549,730 | 196,905,786 | -2.01% |
| 2025-04-25 | 4.49 | 5.20 | 4.46 | 4.97 | 4.97 | qfq | 66,810,605 | 324,591,338 | 10.69% |
| 2025-04-24 | 4.59 | 4.63 | 4.42 | 4.49 | 4.49 | qfq | 44,099,200 | 198,376,738 | 5.40% |
| 2025-04-23 | 4.27 | 4.35 | 4.21 | 4.26 | 4.26 | qfq | 22,206,950 | 94,878,022 | 0.95% |
| 2025-04-22 | 4.19 | 4.50 | 4.19 | 4.22 | 4.22 | qfq | 25,920,110 | 111,746,369 | 0.00% |
| 2025-04-21 | 4.25 | 4.27 | 4.16 | 4.22 | 4.22 | qfq | 16,943,400 | 71,553,570 | 0.00% |
| 2025-04-18 | 4.32 | 4.42 | 4.17 | 4.22 | 4.22 | qfq | 23,624,400 | 100,238,306 | -2.31% |
| 2025-04-17 | 4.14 | 4.59 | 4.07 | 4.32 | 4.32 | qfq | 40,284,920 | 174,655,863 | 4.10% |
| 2025-04-16 | 4.25 | 4.31 | 4.05 | 4.15 | 4.15 | qfq | 17,633,650 | 73,348,874 | -2.58% |
| 2025-04-15 | 4.19 | 4.28 | 4.16 | 4.26 | 4.26 | qfq | 14,911,110 | 62,848,575 | 1.67% |
| 2025-04-14 | 4.20 | 4.29 | 4.17 | 4.19 | 4.19 | qfq | 16,922,130 | 71,607,013 | 1.21% |
| 2025-04-11 | 4.15 | 4.22 | 4.11 | 4.14 | 4.14 | qfq | 17,708,050 | 73,766,762 | -0.72% |
| 2025-04-10 | 4.11 | 4.35 | 4.11 | 4.17 | 4.17 | qfq | 31,834,630 | 134,286,111 | 3.47% |
| 2025-04-09 | 3.69 | 4.08 | 3.42 | 4.03 | 4.03 | qfq | 37,525,230 | 142,947,988 | 6.33% |
| 2025-04-08 | 3.80 | 3.96 | 3.71 | 3.79 | 3.79 | qfq | 27,618,470 | 105,462,681 | 1.61% |
| 2025-04-07 | 4.31 | 4.32 | 3.68 | 3.73 | 3.73 | qfq | 37,850,404 | 149,521,218 | -18.91% |
| 2025-04-03 | 4.66 | 4.79 | 4.57 | 4.60 | 4.60 | qfq | 16,629,250 | 77,223,142 | -2.34% |
| 2025-04-02 | 4.78 | 4.82 | 4.68 | 4.71 | 4.71 | qfq | 13,777,200 | 65,291,435 | -1.05% |
| 2025-04-01 | 4.85 | 4.92 | 4.76 | 4.76 | 4.76 | qfq | 20,523,960 | 99,518,800 | -2.26% |
| 2025-03-31 | 4.80 | 5.08 | 4.68 | 4.87 | 4.87 | qfq | 29,179,619 | 141,976,793 | 1.04% |
| 2025-03-28 | 5.02 | 5.08 | 4.82 | 4.82 | 4.82 | qfq | 27,331,130 | 134,183,669 | -3.21% |
| 2025-03-27 | 4.66 | 5.15 | 4.53 | 4.98 | 4.98 | qfq | 49,498,844 | 242,632,619 | 6.87% |
| 2025-03-26 | 4.56 | 4.75 | 4.54 | 4.66 | 4.66 | qfq | 15,882,083 | 74,317,620 | 1.08% |
| 2025-03-25 | 4.77 | 4.88 | 4.60 | 4.61 | 4.61 | qfq | 22,250,398 | 104,800,004 | -3.76% |
| 2025-03-24 | 5.06 | 5.10 | 4.65 | 4.79 | 4.79 | qfq | 42,993,569 | 210,669,490 | -7.88% |
| 2025-03-21 | 4.84 | 5.29 | 4.83 | 5.20 | 5.20 | qfq | 50,875,539 | 256,468,024 | 9.01% |
| 2025-03-20 | 4.87 | 4.90 | 4.75 | 4.77 | 4.77 | qfq | 20,268,730 | 97,968,126 | -0.63% |
| 2025-03-19 | 4.71 | 4.98 | 4.68 | 4.80 | 4.80 | qfq | 25,486,670 | 123,359,078 | 1.27% |
| 2025-03-18 | 4.76 | 4.78 | 4.69 | 4.74 | 4.74 | qfq | 11,952,990 | 56,501,684 | 0.00% |
| 2025-03-17 | 4.73 | 4.78 | 4.70 | 4.74 | 4.74 | qfq | 12,997,200 | 61,658,700 | 0.00% |
| 2025-03-14 | 4.69 | 4.74 | 4.61 | 4.74 | 4.74 | qfq | 12,732,850 | 59,735,237 | 1.07% |
| 2025-03-13 | 4.77 | 4.78 | 4.59 | 4.69 | 4.69 | qfq | 19,570,946 | 91,245,688 | -1.88% |
| 2025-03-12 | 4.84 | 4.89 | 4.77 | 4.78 | 4.78 | qfq | 18,364,530 | 88,299,193 | -1.65% |
| 2025-03-11 | 4.76 | 4.92 | 4.75 | 4.86 | 4.86 | qfq | 17,569,288 | 85,030,370 | 0.83% |
| 2025-03-10 | 4.92 | 4.97 | 4.80 | 4.82 | 4.82 | qfq | 22,329,476 | 108,378,573 | -2.23% |
| 2025-03-07 | 5.09 | 5.23 | 4.93 | 4.93 | 4.93 | qfq | 32,134,310 | 162,381,190 | -2.95% |
| 2025-03-06 | 5.19 | 5.28 | 5.03 | 5.08 | 5.08 | qfq | 45,948,839 | 234,865,347 | -2.31% |
| 2025-03-05 | 4.72 | 5.35 | 4.62 | 5.20 | 5.20 | qfq | 63,038,811 | 316,096,602 | 8.33% |
| 2025-03-04 | 4.40 | 4.98 | 4.38 | 4.80 | 4.80 | qfq | 47,004,550 | 222,414,121 | 7.38% |
| 2025-03-03 | 4.55 | 4.73 | 4.40 | 4.47 | 4.47 | qfq | 32,201,089 | 145,432,954 | 0.45% |
| 2025-02-28 | 4.37 | 4.65 | 4.32 | 4.45 | 4.45 | qfq | 40,473,789 | 180,681,817 | 1.83% |
| 2025-02-27 | 4.37 | 4.45 | 4.25 | 4.37 | 4.37 | qfq | 15,200,608 | 65,816,982 | 0.92% |
| 2025-02-26 | 4.30 | 4.34 | 4.26 | 4.33 | 4.33 | qfq | 10,830,030 | 46,654,686 | 1.41% |
| 2025-02-25 | 4.27 | 4.37 | 4.22 | 4.27 | 4.27 | qfq | 12,818,250 | 55,080,353 | -0.47% |
| 2025-02-24 | 4.24 | 4.33 | 4.19 | 4.29 | 4.29 | qfq | 15,880,282 | 67,736,961 | 0.70% |
| 2025-02-21 | 4.29 | 4.35 | 4.19 | 4.26 | 4.26 | qfq | 15,977,660 | 67,720,278 | -1.39% |
| 2025-02-20 | 4.28 | 4.39 | 4.22 | 4.32 | 4.32 | qfq | 18,594,500 | 79,702,560 | 2.37% |
| 2025-02-19 | 4.10 | 4.28 | 4.10 | 4.22 | 4.22 | qfq | 12,312,050 | 51,808,680 | 2.68% |
| 2025-02-18 | 4.32 | 4.35 | 4.09 | 4.11 | 4.11 | qfq | 14,181,381 | 59,591,110 | -3.75% |
| 2025-02-17 | 4.17 | 4.29 | 4.16 | 4.27 | 4.27 | qfq | 12,347,661 | 52,325,280 | 2.40% |
| 2025-02-14 | 4.18 | 4.22 | 4.14 | 4.17 | 4.17 | qfq | 8,571,400 | 35,777,374 | -0.48% |
| 2025-02-13 | 4.25 | 4.30 | 4.17 | 4.19 | 4.19 | qfq | 12,541,950 | 52,835,142 | -1.64% |
| 2025-02-12 | 4.29 | 4.34 | 4.22 | 4.26 | 4.26 | qfq | 14,431,029 | 61,655,115 | -0.70% |
| 2025-02-11 | 4.29 | 4.34 | 4.16 | 4.29 | 4.29 | qfq | 16,500,719 | 69,957,494 | -0.23% |
| 2025-02-10 | 4.22 | 4.31 | 4.18 | 4.30 | 4.30 | qfq | 12,176,430 | 51,703,847 | 3.37% |
| 2025-02-07 | 4.07 | 4.21 | 4.06 | 4.16 | 4.16 | qfq | 17,581,240 | 72,937,514 | 2.46% |
| 2025-02-06 | 3.95 | 4.06 | 3.87 | 4.06 | 4.06 | qfq | 15,020,511 | 59,806,851 | 3.57% |
| 2025-02-05 | 3.83 | 3.98 | 3.78 | 3.92 | 3.92 | qfq | 14,700,500 | 57,299,136 | 2.62% |
| 2025-01-27 | 3.86 | 3.93 | 3.80 | 3.82 | 3.82 | qfq | 15,906,350 | 61,434,729 | 0.26% |
| 2025-01-24 | 3.81 | 3.87 | 3.76 | 3.81 | 3.81 | qfq | 16,878,095 | 64,287,908 | 0.26% |
| 2025-01-23 | 3.79 | 3.95 | 3.77 | 3.80 | 3.80 | qfq | 20,163,200 | 77,878,847 | 2.98% |
| 2025-01-22 | 3.79 | 3.80 | 3.66 | 3.69 | 3.69 | qfq | 11,219,731 | 41,575,832 | -2.64% |
| 2025-01-21 | 4.00 | 4.01 | 3.76 | 3.79 | 3.79 | qfq | 15,853,100 | 60,778,565 | -4.53% |
| 2025-01-20 | 4.02 | 4.08 | 3.88 | 3.97 | 3.97 | qfq | 15,582,000 | 61,961,252 | 0.00% |
| 2025-01-17 | 4.11 | 4.11 | 3.92 | 3.97 | 3.97 | qfq | 14,549,420 | 57,902,736 | -3.41% |
| 2025-01-16 | 4.06 | 4.25 | 4.04 | 4.11 | 4.11 | qfq | 22,460,310 | 93,015,997 | 2.49% |
| 2025-01-15 | 4.03 | 4.06 | 3.93 | 4.01 | 4.01 | qfq | 10,300,640 | 41,150,075 | 0.00% |
| 2025-01-14 | 3.85 | 4.01 | 3.83 | 4.01 | 4.01 | qfq | 15,458,200 | 60,818,693 | 5.80% |
| 2025-01-13 | 3.69 | 3.83 | 3.60 | 3.79 | 3.79 | qfq | 11,490,600 | 42,547,078 | 1.07% |
| 2025-01-10 | 3.89 | 3.96 | 3.72 | 3.75 | 3.75 | qfq | 9,674,170 | 37,068,572 | -4.09% |
| 2025-01-09 | 3.92 | 3.99 | 3.87 | 3.91 | 3.91 | qfq | 10,604,600 | 41,849,570 | -0.76% |
| 2025-01-08 | 3.89 | 3.98 | 3.73 | 3.94 | 3.94 | qfq | 17,102,408 | 66,235,852 | 0.25% |
| 2025-01-07 | 3.85 | 3.94 | 3.80 | 3.93 | 3.93 | qfq | 12,813,525 | 49,687,854 | 3.69% |
| 2025-01-06 | 3.76 | 3.85 | 3.56 | 3.79 | 3.79 | qfq | 14,573,829 | 54,568,946 | 0.80% |
| 2025-01-03 | 4.12 | 4.18 | 3.74 | 3.76 | 3.76 | qfq | 19,158,085 | 74,529,384 | -7.84% |
| 2025-01-02 | 4.12 | 4.31 | 4.04 | 4.08 | 4.08 | qfq | 20,889,445 | 86,965,750 | -0.73% |
| 2024-12-31 | 4.27 | 4.31 | 4.09 | 4.11 | 4.11 | qfq | 11,968,794 | 50,022,228 | -2.84% |
| 2024-12-30 | 4.38 | 4.40 | 4.19 | 4.23 | 4.23 | qfq | 14,992,238 | 63,489,382 | -4.30% |
| 2024-12-27 | 4.62 | 4.65 | 4.39 | 4.42 | 4.42 | qfq | 16,472,800 | 74,034,281 | -2.43% |
| 2024-12-26 | 4.48 | 4.68 | 4.42 | 4.53 | 4.53 | qfq | 18,768,281 | 85,759,057 | 1.12% |
| 2024-12-25 | 4.34 | 4.74 | 4.26 | 4.48 | 4.48 | qfq | 26,111,233 | 118,381,855 | 2.75% |
| 2024-12-24 | 4.36 | 4.40 | 4.21 | 4.36 | 4.36 | qfq | 14,120,849 | 61,018,132 | 0.69% |
| 2024-12-23 | 4.76 | 4.76 | 4.30 | 4.33 | 4.33 | qfq | 21,889,628 | 97,941,571 | -9.22% |
| 2024-12-20 | 4.60 | 4.84 | 4.58 | 4.77 | 4.77 | qfq | 15,655,861 | 74,451,057 | 3.92% |
| 2024-12-19 | 4.60 | 4.70 | 4.52 | 4.59 | 4.59 | qfq | 12,815,167 | 58,767,369 | -0.86% |
| 2024-12-18 | 4.67 | 4.72 | 4.48 | 4.63 | 4.63 | qfq | 17,292,462 | 79,982,823 | -0.64% |
| 2024-12-17 | 5.21 | 5.23 | 4.60 | 4.66 | 4.66 | qfq | 36,982,287 | 178,533,979 | -11.07% |
| 2024-12-16 | 5.15 | 5.40 | 5.15 | 5.24 | 5.24 | qfq | 27,530,640 | 145,264,688 | 1.55% |
| 2024-12-13 | 5.30 | 5.32 | 5.13 | 5.16 | 5.16 | qfq | 18,006,302 | 93,595,291 | -3.37% |
| 2024-12-12 | 5.31 | 5.42 | 5.17 | 5.34 | 5.34 | qfq | 21,644,870 | 114,120,709 | 0.56% |
| 2024-12-11 | 5.28 | 5.32 | 5.20 | 5.31 | 5.31 | qfq | 14,109,850 | 74,192,181 | 0.76% |
| 2024-12-10 | 5.39 | 5.42 | 5.26 | 5.27 | 5.27 | qfq | 18,168,550 | 96,664,724 | 0.76% |
| 2024-12-09 | 5.36 | 5.40 | 5.17 | 5.23 | 5.23 | qfq | 17,873,962 | 94,225,948 | -2.61% |
| 2024-12-06 | 5.33 | 5.40 | 5.19 | 5.37 | 5.37 | qfq | 19,400,450 | 103,164,066 | 0.94% |
| 2024-12-05 | 5.35 | 5.42 | 5.26 | 5.32 | 5.32 | qfq | 24,123,630 | 128,573,312 | -1.48% |
| 2024-12-04 | 5.55 | 5.74 | 5.36 | 5.40 | 5.40 | qfq | 32,949,677 | 183,710,256 | -2.35% |
| 2024-12-03 | 5.63 | 5.79 | 5.46 | 5.53 | 5.53 | qfq | 36,802,179 | 204,867,210 | -2.98% |
| 2024-12-02 | 5.42 | 5.80 | 5.30 | 5.70 | 5.70 | qfq | 52,595,090 | 294,991,847 | 5.17% |
| 2024-11-29 | 5.18 | 5.72 | 5.17 | 5.42 | 5.42 | qfq | 41,775,498 | 225,516,047 | 5.86% |
| 2024-11-28 | 5.15 | 5.29 | 5.08 | 5.12 | 5.12 | qfq | 15,162,060 | 78,378,358 | -0.78% |
| 2024-11-27 | 5.12 | 5.16 | 4.90 | 5.16 | 5.16 | qfq | 17,554,966 | 88,270,189 | 0.19% |
| 2024-11-26 | 5.22 | 5.37 | 5.11 | 5.15 | 5.15 | qfq | 23,046,888 | 120,575,768 | -1.72% |
| 2024-11-25 | 4.90 | 5.26 | 4.82 | 5.24 | 5.24 | qfq | 28,408,838 | 144,597,703 | 6.94% |
| 2024-11-22 | 5.03 | 5.15 | 4.90 | 4.90 | 4.90 | qfq | 16,404,500 | 82,466,868 | -3.54% |
| 2024-11-21 | 5.05 | 5.12 | 4.95 | 5.08 | 5.08 | qfq | 22,635,600 | 113,891,947 | 0.59% |
| 2024-11-20 | 4.80 | 5.07 | 4.74 | 5.05 | 5.05 | qfq | 23,826,980 | 117,103,798 | 5.43% |
| 2024-11-19 | 4.67 | 4.82 | 4.56 | 4.79 | 4.79 | qfq | 18,463,850 | 86,190,801 | 3.01% |
| 2024-11-18 | 4.90 | 4.96 | 4.60 | 4.65 | 4.65 | qfq | 23,367,110 | 109,893,098 | -4.52% |
| 2024-11-15 | 5.23 | 5.33 | 4.83 | 4.87 | 4.87 | qfq | 28,938,391 | 144,916,317 | -6.88% |
| 2024-11-14 | 5.51 | 5.59 | 5.20 | 5.23 | 5.23 | qfq | 19,905,560 | 106,385,444 | -5.60% |
| 2024-11-13 | 5.69 | 5.69 | 5.41 | 5.54 | 5.54 | qfq | 21,081,420 | 116,363,920 | -2.12% |
| 2024-11-12 | 5.62 | 5.87 | 5.60 | 5.66 | 5.66 | qfq | 24,369,350 | 138,960,792 | 0.71% |
| 2024-11-11 | 5.70 | 5.88 | 5.50 | 5.62 | 5.62 | qfq | 34,438,780 | 193,721,384 | -2.60% |
| 2024-11-08 | 5.70 | 5.89 | 5.65 | 5.77 | 5.77 | qfq | 25,626,010 | 148,010,624 | 1.05% |
| 2024-11-07 | 5.52 | 5.81 | 5.52 | 5.71 | 5.71 | qfq | 23,818,640 | 135,623,869 | 1.78% |
| 2024-11-06 | 5.70 | 5.89 | 5.54 | 5.61 | 5.61 | qfq | 26,761,999 | 152,159,589 | -1.23% |
| 2024-11-05 | 5.34 | 5.78 | 5.34 | 5.68 | 5.68 | qfq | 33,831,529 | 189,553,669 | 5.19% |
| 2024-11-04 | 5.22 | 5.43 | 5.05 | 5.40 | 5.40 | qfq | 24,748,550 | 130,505,918 | 1.89% |
| 2024-11-01 | 5.79 | 5.84 | 5.28 | 5.30 | 5.30 | qfq | 43,199,990 | 235,621,048 | -8.78% |
| 2024-10-31 | 6.05 | 6.20 | 5.74 | 5.81 | 5.81 | qfq | 51,208,040 | 303,690,487 | -4.75% |
| 2024-10-30 | 6.24 | 6.48 | 6.06 | 6.10 | 6.10 | qfq | 48,763,550 | 304,702,892 | -4.39% |
| 2024-10-29 | 5.97 | 6.60 | 5.92 | 6.38 | 6.38 | qfq | 70,753,489 | 441,442,643 | 7.59% |
| 2024-10-28 | 6.39 | 6.91 | 5.88 | 5.93 | 5.93 | qfq | 95,051,101 | 607,442,668 | -6.91% |
| 2024-10-25 | 5.86 | 6.44 | 5.75 | 6.37 | 6.37 | qfq | 55,979,240 | 341,906,697 | 7.97% |
| 2024-10-24 | 5.88 | 6.24 | 5.84 | 5.90 | 5.90 | qfq | 37,061,708 | 223,006,410 | -0.84% |
| 2024-10-23 | 6.10 | 6.22 | 5.81 | 5.95 | 5.95 | qfq | 43,412,129 | 260,856,746 | -2.78% |
| 2024-10-22 | 5.74 | 6.27 | 5.61 | 6.12 | 6.12 | qfq | 65,093,130 | 387,452,342 | 6.62% |
| 2024-10-21 | 5.34 | 5.97 | 5.28 | 5.74 | 5.74 | qfq | 64,206,238 | 363,830,474 | 6.89% |
| 2024-10-18 | 5.30 | 5.45 | 5.08 | 5.37 | 5.37 | qfq | 43,031,939 | 225,851,340 | 1.51% |
| 2024-10-17 | 5.02 | 5.37 | 4.95 | 5.29 | 5.29 | qfq | 49,405,745 | 255,267,453 | 5.17% |
| 2024-10-16 | 4.71 | 5.13 | 4.69 | 5.03 | 5.03 | qfq | 41,353,574 | 207,203,025 | 2.03% |
| 2024-10-15 | 4.78 | 5.26 | 4.65 | 4.93 | 4.93 | qfq | 62,893,433 | 313,548,665 | 3.57% |
| 2024-10-14 | 4.75 | 4.81 | 4.51 | 4.76 | 4.76 | qfq | 30,119,448 | 140,412,140 | -1.86% |
| 2024-10-11 | 4.76 | 4.98 | 4.61 | 4.85 | 4.85 | qfq | 41,556,454 | 198,290,118 | -3.00% |
| 2024-10-10 | 4.73 | 5.18 | 4.42 | 5.00 | 5.00 | qfq | 71,793,642 | 341,119,304 | 13.12% |
| 2024-10-09 | 4.50 | 4.75 | 4.31 | 4.42 | 4.42 | qfq | 46,445,592 | 211,834,295 | -6.55% |
| 2024-10-08 | 5.05 | 5.12 | 4.26 | 4.73 | 4.73 | qfq | 46,301,600 | 215,293,850 | 10.51% |
| 2024-09-30 | 3.75 | 4.33 | 3.73 | 4.28 | 4.28 | qfq | 39,567,972 | 159,752,407 | 17.58% |
| 2024-09-27 | 3.43 | 3.68 | 3.39 | 3.64 | 3.64 | qfq | 18,919,115 | 67,082,653 | 7.69% |
| 2024-09-26 | 3.28 | 3.39 | 3.28 | 3.38 | 3.38 | qfq | 10,158,905 | 33,983,301 | 2.42% |
| 2024-09-25 | 3.28 | 3.38 | 3.26 | 3.30 | 3.30 | qfq | 13,569,240 | 44,970,329 | 0.92% |
| 2024-09-24 | 3.18 | 3.29 | 3.15 | 3.27 | 3.27 | qfq | 12,294,820 | 39,632,507 | 3.48% |
| 2024-09-23 | 3.09 | 3.18 | 3.09 | 3.16 | 3.16 | qfq | 7,839,600 | 24,571,952 | 1.61% |
| 2024-09-20 | 3.12 | 3.12 | 3.05 | 3.11 | 3.11 | qfq | 7,111,430 | 21,954,837 | 0.00% |
| 2024-09-19 | 3.03 | 3.11 | 2.98 | 3.11 | 3.11 | qfq | 10,734,340 | 33,017,434 | 4.01% |
| 2024-09-18 | 3.06 | 3.06 | 2.95 | 2.99 | 2.99 | qfq | 8,481,730 | 25,406,756 | -2.29% |
| 2024-09-13 | 3.06 | 3.10 | 3.03 | 3.06 | 3.06 | qfq | 8,226,800 | 25,286,243 | 0.00% |
| 2024-09-12 | 3.06 | 3.10 | 3.04 | 3.06 | 3.06 | qfq | 6,852,300 | 21,048,650 | 0.00% |
| 2024-09-11 | 3.09 | 3.10 | 3.02 | 3.06 | 3.06 | qfq | 9,681,230 | 29,546,477 | -1.61% |
| 2024-09-10 | 3.08 | 3.15 | 3.04 | 3.11 | 3.11 | qfq | 13,063,530 | 40,292,321 | 1.30% |
| 2024-09-09 | 2.96 | 3.09 | 2.92 | 3.07 | 3.07 | qfq | 15,958,620 | 48,392,566 | 2.68% |
| 2024-09-06 | 3.05 | 3.12 | 2.98 | 2.99 | 2.99 | qfq | 16,891,720 | 51,199,665 | -2.61% |
| 2024-09-05 | 2.92 | 3.22 | 2.92 | 3.07 | 3.07 | qfq | 26,255,050 | 80,648,005 | 5.14% |
| 2024-09-04 | 2.97 | 3.01 | 2.92 | 2.92 | 2.92 | qfq | 7,540,400 | 22,310,757 | -2.67% |
| 2024-09-03 | 3.01 | 3.04 | 2.98 | 3.00 | 3.00 | qfq | 7,228,600 | 21,723,002 | -0.33% |
| 2024-09-02 | 3.03 | 3.10 | 3.00 | 3.01 | 3.01 | qfq | 10,493,076 | 31,956,717 | -0.66% |
| 2024-08-30 | 3.01 | 3.07 | 2.96 | 3.03 | 3.03 | qfq | 13,584,926 | 41,037,105 | 0.66% |
| 2024-08-29 | 2.84 | 3.04 | 2.83 | 3.01 | 3.01 | qfq | 18,152,600 | 53,238,370 | 3.79% |
| 2024-08-28 | 2.84 | 2.96 | 2.78 | 2.90 | 2.90 | qfq | 13,195,700 | 38,149,431 | 3.20% |
| 2024-08-27 | 2.86 | 2.93 | 2.79 | 2.81 | 2.81 | qfq | 10,755,500 | 30,495,241 | -2.43% |
| 2024-08-26 | 2.85 | 2.94 | 2.78 | 2.88 | 2.88 | qfq | 14,572,401 | 41,996,876 | 1.41% |
| 2024-08-23 | 3.02 | 3.02 | 2.81 | 2.84 | 2.84 | qfq | 21,855,610 | 62,877,375 | -6.89% |
| 2024-08-22 | 2.96 | 3.23 | 2.86 | 3.05 | 3.05 | qfq | 33,101,286 | 99,846,727 | 3.04% |
| 2024-08-21 | 3.02 | 3.09 | 2.90 | 2.96 | 2.96 | qfq | 20,657,370 | 61,491,827 | -3.58% |
| 2024-08-20 | 3.20 | 3.22 | 3.00 | 3.07 | 3.07 | qfq | 29,027,269 | 89,758,179 | -4.95% |
| 2024-08-19 | 2.98 | 3.39 | 2.94 | 3.23 | 3.23 | qfq | 33,473,610 | 105,944,723 | 7.67% |
| 2024-08-16 | 3.07 | 3.10 | 3.00 | 3.00 | 3.00 | qfq | 9,482,200 | 28,828,773 | -1.96% |
| 2024-08-15 | 2.98 | 3.09 | 2.95 | 3.06 | 3.06 | qfq | 13,688,800 | 41,488,017 | 2.34% |
| 2024-08-14 | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | qfq | 9,271,400 | 27,764,780 | -0.33% |
| 2024-08-13 | 3.00 | 3.03 | 2.95 | 3.00 | 3.00 | qfq | 7,974,500 | 23,889,722 | 0.00% |
| 2024-08-12 | 3.01 | 3.04 | 2.96 | 3.00 | 3.00 | qfq | 4,848,200 | 14,549,387 | -0.66% |
| 2024-08-09 | 3.11 | 3.13 | 3.01 | 3.02 | 3.02 | qfq | 3,861,300 | 11,786,013 | -2.27% |
| 2024-08-08 | 3.05 | 3.10 | 3.00 | 3.09 | 3.09 | qfq | 6,765,300 | 20,683,895 | 0.32% |
| 2024-08-07 | 3.09 | 3.14 | 3.05 | 3.08 | 3.08 | qfq | 7,020,400 | 21,631,947 | 0.33% |
| 2024-08-06 | 2.98 | 3.08 | 2.94 | 3.07 | 3.07 | qfq | 10,167,500 | 30,784,604 | 4.78% |
| 2024-08-05 | 2.98 | 3.06 | 2.93 | 2.93 | 2.93 | qfq | 6,775,820 | 20,281,637 | -2.33% |
| 2024-08-02 | 3.04 | 3.06 | 2.97 | 3.00 | 3.00 | qfq | 5,967,120 | 17,981,783 | -1.64% |
| 2024-08-01 | 3.01 | 3.09 | 3.01 | 3.05 | 3.05 | qfq | 4,489,100 | 13,681,127 | 0.66% |
| 2024-07-31 | 2.93 | 3.05 | 2.93 | 3.03 | 3.03 | qfq | 6,173,750 | 18,490,210 | 3.41% |
| 2024-07-30 | 2.86 | 2.95 | 2.84 | 2.93 | 2.93 | qfq | 4,993,000 | 14,484,373 | 2.09% |
| 2024-07-29 | 2.85 | 2.89 | 2.78 | 2.87 | 2.87 | qfq | 4,678,950 | 13,324,648 | 0.70% |
| 2024-07-26 | 2.80 | 2.86 | 2.80 | 2.85 | 2.85 | qfq | 3,868,140 | 10,940,336 | 2.15% |
| 2024-07-25 | 2.78 | 2.83 | 2.72 | 2.79 | 2.79 | qfq | 3,241,170 | 8,983,234 | 1.09% |
| 2024-07-24 | 2.82 | 2.85 | 2.73 | 2.76 | 2.76 | qfq | 4,666,980 | 12,966,769 | -2.13% |
| 2024-07-23 | 2.88 | 2.93 | 2.82 | 2.82 | 2.82 | qfq | 5,712,100 | 16,442,476 | -1.74% |
| 2024-07-22 | 2.80 | 2.87 | 2.76 | 2.87 | 2.87 | qfq | 5,017,740 | 14,167,466 | 2.50% |
| 2024-07-19 | 2.76 | 2.83 | 2.73 | 2.80 | 2.80 | qfq | 5,921,060 | 16,459,720 | 0.36% |
| 2024-07-18 | 2.82 | 2.82 | 2.67 | 2.79 | 2.79 | qfq | 9,111,060 | 25,092,885 | -1.76% |
| 2024-07-17 | 2.88 | 2.94 | 2.84 | 2.84 | 2.84 | qfq | 5,060,800 | 14,567,519 | -1.39% |
| 2024-07-16 | 2.93 | 2.95 | 2.86 | 2.88 | 2.88 | qfq | 6,203,150 | 17,992,061 | -2.04% |
| 2024-07-15 | 3.10 | 3.10 | 2.89 | 2.94 | 2.94 | qfq | 8,175,200 | 24,236,767 | -2.33% |
| 2024-07-12 | 3.07 | 3.15 | 2.99 | 3.01 | 3.01 | qfq | 6,232,800 | 19,104,313 | -1.95% |
| 2024-07-11 | 3.03 | 3.09 | 3.00 | 3.07 | 3.07 | qfq | 8,250,320 | 25,260,826 | 3.02% |
| 2024-07-10 | 3.08 | 3.08 | 2.94 | 2.98 | 2.98 | qfq | 6,163,100 | 18,392,264 | -3.25% |
| 2024-07-09 | 3.06 | 3.09 | 2.94 | 3.08 | 3.08 | qfq | 6,379,520 | 19,296,711 | 0.65% |
| 2024-07-08 | 3.20 | 3.20 | 3.03 | 3.06 | 3.06 | qfq | 5,938,350 | 18,259,328 | -3.16% |
| 2024-07-05 | 3.06 | 3.19 | 3.02 | 3.16 | 3.16 | qfq | 5,292,745 | 16,582,125 | 2.60% |
| 2024-07-04 | 3.16 | 3.21 | 3.08 | 3.08 | 3.08 | qfq | 7,299,775 | 22,785,169 | -4.64% |
| 2024-07-03 | 3.20 | 3.35 | 3.18 | 3.23 | 3.23 | qfq | 9,302,360 | 30,284,180 | 0.62% |
| 2024-07-02 | 3.11 | 3.26 | 3.10 | 3.21 | 3.21 | qfq | 5,782,700 | 18,505,082 | 3.22% |
| 2024-07-01 | 3.13 | 3.14 | 3.04 | 3.11 | 3.11 | qfq | 4,758,200 | 14,676,507 | -0.32% |
| 2024-06-28 | 3.14 | 3.19 | 3.09 | 3.12 | 3.12 | qfq | 3,708,200 | 11,671,441 | -0.64% |
| 2024-06-27 | 3.20 | 3.28 | 3.13 | 3.14 | 3.14 | qfq | 4,701,340 | 14,987,001 | -1.88% |
| 2024-06-26 | 3.06 | 3.22 | 3.04 | 3.20 | 3.20 | qfq | 4,967,650 | 15,611,513 | 3.56% |
| 2024-06-25 | 3.06 | 3.15 | 3.04 | 3.09 | 3.09 | qfq | 4,242,310 | 13,117,683 | 1.31% |
| 2024-06-24 | 3.15 | 3.27 | 3.05 | 3.05 | 3.05 | qfq | 5,535,900 | 17,090,760 | -4.39% |
| 2024-06-21 | 3.21 | 3.23 | 3.12 | 3.19 | 3.19 | qfq | 3,154,300 | 10,067,560 | -0.31% |
| 2024-06-20 | 3.31 | 3.31 | 3.17 | 3.20 | 3.20 | qfq | 5,553,340 | 17,889,479 | -3.32% |
| 2024-06-19 | 3.35 | 3.38 | 3.27 | 3.31 | 3.31 | qfq | 3,768,500 | 12,479,979 | 0.00% |
| 2024-06-18 | 3.21 | 3.36 | 3.21 | 3.31 | 3.31 | qfq | 4,851,750 | 15,980,415 | 2.16% |
| 2024-06-17 | 3.30 | 3.37 | 3.22 | 3.24 | 3.24 | qfq | 4,516,300 | 14,736,996 | -2.11% |
| 2024-06-14 | 3.35 | 3.35 | 3.25 | 3.31 | 3.31 | qfq | 4,807,990 | 15,898,827 | -1.49% |
| 2024-06-13 | 3.36 | 3.41 | 3.28 | 3.36 | 3.36 | qfq | 6,362,460 | 21,225,227 | 0.60% |
| 2024-06-12 | 3.25 | 3.40 | 3.22 | 3.34 | 3.34 | qfq | 6,678,045 | 22,312,576 | 2.77% |
| 2024-06-11 | 3.26 | 3.29 | 3.11 | 3.25 | 3.25 | qfq | 6,361,600 | 20,453,945 | 0.31% |
| 2024-06-07 | 3.12 | 3.28 | 3.09 | 3.24 | 3.24 | qfq | 10,060,590 | 32,182,663 | 6.23% |
| 2024-06-06 | 3.29 | 3.40 | 3.01 | 3.05 | 3.05 | qfq | 15,525,650 | 48,388,886 | -7.29% |
| 2024-06-05 | 3.38 | 3.38 | 3.25 | 3.29 | 3.29 | qfq | 7,586,515 | 25,075,503 | -2.95% |
| 2024-06-04 | 3.52 | 3.55 | 3.31 | 3.39 | 3.39 | qfq | 8,559,200 | 28,971,359 | -3.69% |
| 2024-06-03 | 3.64 | 3.66 | 3.46 | 3.52 | 3.52 | qfq | 8,044,700 | 28,334,304 | -3.56% |
| 2024-05-31 | 3.64 | 3.67 | 3.59 | 3.65 | 3.65 | qfq | 4,746,740 | 17,281,458 | 0.83% |
| 2024-05-30 | 3.69 | 3.70 | 3.58 | 3.62 | 3.62 | qfq | 4,790,600 | 17,389,221 | -1.09% |
| 2024-05-29 | 3.69 | 3.74 | 3.62 | 3.66 | 3.66 | qfq | 5,132,540 | 18,877,519 | -0.27% |
| 2024-05-28 | 3.76 | 3.77 | 3.67 | 3.67 | 3.67 | qfq | 4,176,101 | 15,419,011 | -2.13% |
| 2024-05-27 | 3.81 | 3.84 | 3.68 | 3.75 | 3.75 | qfq | 5,305,000 | 19,804,200 | 0.27% |
| 2024-05-24 | 3.83 | 3.84 | 3.70 | 3.74 | 3.74 | qfq | 4,692,230 | 17,716,741 | -1.84% |
| 2024-05-23 | 3.96 | 3.98 | 3.79 | 3.81 | 3.81 | qfq | 8,212,000 | 31,452,071 | -3.30% |
| 2024-05-22 | 3.92 | 4.01 | 3.92 | 3.94 | 3.94 | qfq | 5,184,020 | 20,526,191 | 0.51% |
| 2024-05-21 | 3.95 | 3.98 | 3.89 | 3.92 | 3.92 | qfq | 5,548,000 | 21,797,373 | -1.51% |
| 2024-05-20 | 4.03 | 4.05 | 3.96 | 3.98 | 3.98 | qfq | 6,494,670 | 25,935,631 | -0.75% |
| 2024-05-17 | 4.01 | 4.06 | 3.96 | 4.01 | 4.01 | qfq | 6,429,350 | 25,727,828 | 0.00% |
| 2024-05-16 | 4.03 | 4.03 | 3.97 | 4.01 | 4.01 | qfq | 5,994,660 | 24,014,697 | 1.26% |
| 2024-05-15 | 3.99 | 4.06 | 3.93 | 3.96 | 3.96 | qfq | 6,321,000 | 25,251,902 | -1.00% |
| 2024-05-14 | 3.86 | 4.02 | 3.85 | 4.00 | 4.00 | qfq | 8,485,700 | 33,413,494 | 4.71% |
| 2024-05-13 | 3.90 | 3.93 | 3.76 | 3.82 | 3.82 | qfq | 7,670,880 | 29,473,723 | -3.78% |
| 2024-05-10 | 4.03 | 4.08 | 3.94 | 3.97 | 3.97 | qfq | 6,076,130 | 24,227,597 | -1.49% |
| 2024-05-09 | 4.05 | 4.08 | 4.00 | 4.03 | 4.03 | qfq | 5,035,699 | 20,351,759 | 1.00% |
| 2024-05-08 | 4.09 | 4.09 | 3.98 | 3.99 | 3.99 | qfq | 6,360,620 | 25,545,810 | -2.68% |
| 2024-05-07 | 4.05 | 4.10 | 4.01 | 4.10 | 4.10 | qfq | 7,039,520 | 28,559,867 | 1.74% |
| 2024-05-06 | 3.98 | 4.15 | 3.98 | 4.03 | 4.03 | qfq | 12,554,600 | 50,989,728 | 2.03% |
| 2024-04-30 | 3.97 | 4.03 | 3.84 | 3.95 | 3.95 | qfq | 9,287,250 | 36,353,742 | -0.50% |
| 2024-04-29 | 3.74 | 3.99 | 3.70 | 3.97 | 3.97 | qfq | 13,694,930 | 53,549,479 | 6.15% |
| 2024-04-26 | 3.68 | 3.78 | 3.65 | 3.74 | 3.74 | qfq | 8,607,400 | 32,062,748 | 1.08% |
| 2024-04-25 | 3.71 | 3.74 | 3.65 | 3.70 | 3.70 | qfq | 7,276,450 | 26,957,621 | 0.00% |
| 2024-04-24 | 3.74 | 3.80 | 3.67 | 3.70 | 3.70 | qfq | 9,195,350 | 34,252,659 | 0.00% |
| 2024-04-23 | 3.52 | 3.75 | 3.52 | 3.70 | 3.70 | qfq | 12,095,880 | 44,383,863 | 4.52% |
| 2024-04-22 | 3.68 | 3.75 | 3.50 | 3.54 | 3.54 | qfq | 14,949,977 | 53,581,480 | -6.60% |
| 2024-04-19 | 3.67 | 4.24 | 3.50 | 3.79 | 3.79 | qfq | 21,038,504 | 80,267,207 | 4.70% |
| 2024-04-18 | 3.71 | 3.72 | 3.49 | 3.62 | 3.62 | qfq | 8,351,014 | 30,256,151 | -2.16% |
| 2024-04-17 | 3.36 | 3.71 | 3.36 | 3.70 | 3.70 | qfq | 15,266,366 | 55,297,239 | 12.46% |
| 2024-04-16 | 3.84 | 3.84 | 3.27 | 3.29 | 3.29 | qfq | 17,197,967 | 59,063,746 | -14.32% |
| 2024-04-15 | 4.31 | 4.35 | 3.78 | 3.84 | 3.84 | qfq | 22,890,580 | 90,943,264 | -12.73% |
| 2024-04-12 | 4.33 | 4.56 | 4.20 | 4.40 | 4.40 | qfq | 14,730,090 | 64,171,814 | 2.33% |
| 2024-04-11 | 4.38 | 4.44 | 4.28 | 4.30 | 4.30 | qfq | 6,929,500 | 30,198,421 | -2.27% |
| 2024-04-10 | 4.49 | 4.52 | 4.30 | 4.40 | 4.40 | qfq | 7,656,075 | 33,650,711 | -2.00% |
| 2024-04-09 | 4.37 | 4.49 | 4.35 | 4.49 | 4.49 | qfq | 6,664,033 | 29,532,681 | 3.22% |
| 2024-04-08 | 4.59 | 4.62 | 4.35 | 4.35 | 4.35 | qfq | 12,211,380 | 53,992,576 | -5.23% |
| 2024-04-03 | 4.66 | 4.68 | 4.54 | 4.59 | 4.59 | qfq | 7,061,180 | 32,457,789 | -1.50% |
| 2024-04-02 | 4.68 | 4.70 | 4.56 | 4.66 | 4.66 | qfq | 7,755,659 | 35,868,805 | -0.43% |
| 2024-04-01 | 4.48 | 4.70 | 4.45 | 4.68 | 4.68 | qfq | 15,300,928 | 70,456,433 | 4.70% |
| 2024-03-29 | 4.47 | 4.49 | 4.38 | 4.47 | 4.47 | qfq | 5,190,400 | 23,029,409 | 0.90% |
| 2024-03-28 | 4.33 | 4.49 | 4.24 | 4.43 | 4.43 | qfq | 10,353,500 | 45,543,727 | 2.78% |
| 2024-03-27 | 4.46 | 4.51 | 4.30 | 4.31 | 4.31 | qfq | 10,569,200 | 46,485,581 | -3.58% |
| 2024-03-26 | 4.50 | 4.59 | 4.32 | 4.47 | 4.47 | qfq | 15,447,500 | 68,746,695 | -1.54% |
| 2024-03-25 | 4.77 | 4.82 | 4.54 | 4.54 | 4.54 | qfq | 8,111,580 | 37,716,032 | -3.40% |
| 2024-03-22 | 4.69 | 4.73 | 4.59 | 4.70 | 4.70 | qfq | 9,145,420 | 42,709,486 | 0.00% |
| 2024-03-21 | 4.69 | 4.75 | 4.63 | 4.70 | 4.70 | qfq | 8,000,400 | 37,589,506 | 0.00% |
| 2024-03-20 | 4.65 | 4.74 | 4.64 | 4.70 | 4.70 | qfq | 6,810,850 | 31,932,942 | 0.43% |
| 2024-03-19 | 4.75 | 4.75 | 4.61 | 4.68 | 4.68 | qfq | 9,748,100 | 45,658,308 | -0.21% |
| 2024-03-18 | 4.64 | 4.81 | 4.58 | 4.69 | 4.69 | qfq | 17,428,530 | 82,364,280 | 1.96% |
| 2024-03-15 | 4.33 | 4.62 | 4.28 | 4.60 | 4.60 | qfq | 17,488,299 | 78,334,615 | 6.48% |
| 2024-03-14 | 4.38 | 4.40 | 4.24 | 4.32 | 4.32 | qfq | 8,537,400 | 36,980,027 | -1.37% |
| 2024-03-13 | 4.40 | 4.43 | 4.34 | 4.38 | 4.38 | qfq | 6,437,210 | 28,143,192 | -0.68% |
| 2024-03-12 | 4.31 | 4.41 | 4.30 | 4.41 | 4.41 | qfq | 8,469,349 | 36,921,666 | 2.56% |
| 2024-03-11 | 4.15 | 4.32 | 4.13 | 4.30 | 4.30 | qfq | 11,767,600 | 50,070,520 | 3.61% |
| 2024-03-08 | 4.10 | 4.19 | 4.10 | 4.15 | 4.15 | qfq | 5,480,890 | 22,771,068 | 0.48% |
| 2024-03-07 | 4.13 | 4.27 | 4.09 | 4.13 | 4.13 | qfq | 8,569,830 | 35,775,523 | 0.00% |
| 2024-03-06 | 4.00 | 4.17 | 3.95 | 4.13 | 4.13 | qfq | 11,116,214 | 45,553,412 | 2.23% |
| 2024-03-05 | 4.30 | 4.30 | 4.01 | 4.04 | 4.04 | qfq | 12,770,290 | 52,354,944 | -5.39% |
| 2024-03-04 | 4.30 | 4.40 | 4.16 | 4.27 | 4.27 | qfq | 9,702,780 | 41,348,797 | -0.70% |
| 2024-03-01 | 4.28 | 4.38 | 4.19 | 4.30 | 4.30 | qfq | 8,745,070 | 37,494,751 | 0.70% |
| 2024-02-29 | 4.05 | 4.34 | 4.00 | 4.27 | 4.27 | qfq | 13,186,931 | 55,513,878 | 4.15% |
| 2024-02-28 | 4.54 | 4.76 | 4.10 | 4.10 | 4.10 | qfq | 26,056,730 | 116,310,331 | -10.09% |
| 2024-02-27 | 4.40 | 4.56 | 4.33 | 4.56 | 4.56 | qfq | 16,263,520 | 72,711,964 | 1.33% |
| 2024-02-26 | 4.33 | 4.79 | 4.30 | 4.50 | 4.50 | qfq | 25,403,455 | 115,278,508 | 4.17% |
| 2024-02-23 | 4.15 | 4.34 | 4.11 | 4.32 | 4.32 | qfq | 11,857,860 | 50,160,840 | 3.85% |
| 2024-02-22 | 4.04 | 4.19 | 3.97 | 4.16 | 4.16 | qfq | 13,373,459 | 54,583,986 | 4.79% |
| 2024-02-21 | 3.75 | 4.12 | 3.72 | 3.97 | 3.97 | qfq | 16,306,099 | 64,746,765 | 4.20% |
| 2024-02-20 | 3.85 | 3.85 | 3.66 | 3.81 | 3.81 | qfq | 10,273,699 | 38,637,125 | 0.26% |
| 2024-02-19 | 3.49 | 3.80 | 3.49 | 3.80 | 3.80 | qfq | 25,950,658 | 94,680,611 | 8.88% |
| 2024-02-08 | 3.39 | 3.61 | 3.00 | 3.49 | 3.49 | qfq | 26,680,770 | 88,418,757 | 4.49% |
| 2024-02-07 | 3.73 | 3.84 | 3.28 | 3.34 | 3.34 | qfq | 24,840,594 | 86,886,084 | -14.80% |
| 2024-02-06 | 3.89 | 4.18 | 3.44 | 3.92 | 3.92 | qfq | 22,370,350 | 83,539,809 | -6.00% |
| 2024-02-05 | 4.36 | 4.36 | 3.55 | 4.17 | 4.17 | qfq | 25,028,478 | 95,444,294 | -6.08% |
| 2024-02-02 | 4.59 | 4.70 | 4.17 | 4.44 | 4.44 | qfq | 14,116,210 | 62,193,574 | -2.84% |
| 2024-02-01 | 4.62 | 4.75 | 4.53 | 4.57 | 4.57 | qfq | 16,268,600 | 74,865,126 | -2.56% |
| 2024-01-31 | 4.92 | 4.99 | 4.65 | 4.69 | 4.69 | qfq | 20,065,850 | 95,442,611 | -7.68% |
| 2024-01-30 | 5.13 | 5.24 | 4.98 | 5.08 | 5.08 | qfq | 7,326,600 | 37,267,315 | -2.31% |
| 2024-01-29 | 5.45 | 5.45 | 5.18 | 5.20 | 5.20 | qfq | 7,169,300 | 37,806,282 | -4.06% |
| 2024-01-26 | 5.44 | 5.53 | 5.38 | 5.42 | 5.42 | qfq | 7,198,400 | 39,332,885 | -0.55% |
| 2024-01-25 | 5.27 | 5.46 | 5.19 | 5.45 | 5.45 | qfq | 10,113,100 | 53,829,165 | 4.21% |
| 2024-01-24 | 5.17 | 5.27 | 4.99 | 5.23 | 5.23 | qfq | 9,768,610 | 50,264,493 | 1.95% |
| 2024-01-23 | 5.20 | 5.20 | 5.02 | 5.13 | 5.13 | qfq | 10,708,450 | 54,666,123 | -1.35% |
| 2024-01-22 | 5.67 | 5.67 | 5.16 | 5.20 | 5.20 | qfq | 9,487,649 | 51,091,087 | -7.47% |
| 2024-01-19 | 5.65 | 5.79 | 5.57 | 5.62 | 5.62 | qfq | 8,503,900 | 48,125,728 | 0.18% |
| 2024-01-18 | 5.70 | 5.70 | 5.42 | 5.61 | 5.61 | qfq | 8,577,300 | 47,582,629 | -1.23% |
| 2024-01-17 | 5.79 | 5.83 | 5.66 | 5.68 | 5.68 | qfq | 4,797,100 | 27,488,446 | -2.07% |
| 2024-01-16 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | qfq | 6,752,300 | 39,043,753 | -1.86% |
| 2024-01-15 | 5.93 | 5.94 | 5.81 | 5.91 | 5.91 | qfq | 4,482,670 | 26,433,882 | -0.34% |
| 2024-01-12 | 6.00 | 6.02 | 5.88 | 5.93 | 5.93 | qfq | 5,871,100 | 34,905,572 | -1.17% |
| 2024-01-11 | 5.87 | 6.01 | 5.85 | 6.00 | 6.00 | qfq | 8,020,034 | 47,663,149 | 1.52% |
| 2024-01-10 | 5.91 | 5.96 | 5.83 | 5.91 | 5.91 | qfq | 6,637,090 | 39,089,169 | 0.34% |
| 2024-01-09 | 5.89 | 5.98 | 5.83 | 5.89 | 5.89 | qfq | 5,848,290 | 34,459,962 | -0.17% |
| 2024-01-08 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | qfq | 6,899,600 | 40,777,063 | -0.67% |
| 2024-01-05 | 6.08 | 6.14 | 5.90 | 5.94 | 5.94 | qfq | 8,035,790 | 48,317,852 | -2.30% |
| 2024-01-04 | 6.03 | 6.10 | 6.02 | 6.08 | 6.08 | qfq | 6,036,100 | 36,586,274 | 0.66% |
| 2024-01-03 | 6.08 | 6.14 | 5.99 | 6.04 | 6.04 | qfq | 6,994,510 | 42,310,285 | -1.47% |
| 2024-01-02 | 6.06 | 6.16 | 6.04 | 6.13 | 6.13 | qfq | 8,197,430 | 50,192,901 | 1.32% |
| 2023-12-29 | 6.01 | 6.11 | 5.97 | 6.05 | 6.05 | qfq | 6,329,310 | 38,297,468 | 0.67% |
| 2023-12-28 | 6.02 | 6.06 | 5.89 | 6.01 | 6.01 | qfq | 7,790,730 | 46,690,287 | -0.17% |
| 2023-12-27 | 5.97 | 6.16 | 5.92 | 6.02 | 6.02 | qfq | 6,057,550 | 36,259,585 | 0.84% |
| 2023-12-26 | 6.08 | 6.11 | 5.94 | 5.97 | 5.97 | qfq | 8,136,510 | 48,695,527 | -2.13% |
| 2023-12-25 | 6.14 | 6.18 | 5.98 | 6.10 | 6.10 | qfq | 7,991,800 | 48,531,897 | -0.65% |
| 2023-12-22 | 6.36 | 6.43 | 6.13 | 6.14 | 6.14 | qfq | 8,991,900 | 56,345,542 | -3.31% |
| 2023-12-21 | 6.13 | 6.36 | 6.04 | 6.35 | 6.35 | qfq | 8,292,310 | 51,628,110 | 2.58% |
| 2023-12-20 | 6.28 | 6.29 | 6.15 | 6.19 | 6.19 | qfq | 7,126,580 | 44,299,419 | -1.12% |
| 2023-12-19 | 6.27 | 6.30 | 6.20 | 6.26 | 6.26 | qfq | 5,364,900 | 33,490,356 | -0.16% |
| 2023-12-18 | 6.39 | 6.39 | 6.24 | 6.27 | 6.27 | qfq | 6,418,840 | 40,470,531 | -2.03% |
| 2023-12-15 | 6.39 | 6.46 | 6.30 | 6.40 | 6.40 | qfq | 9,141,033 | 58,426,836 | 0.79% |
| 2023-12-14 | 6.21 | 6.42 | 6.21 | 6.35 | 6.35 | qfq | 13,495,900 | 85,351,922 | 2.25% |
| 2023-12-13 | 6.38 | 6.47 | 6.19 | 6.21 | 6.21 | qfq | 22,634,750 | 141,463,554 | -3.12% |
| 2023-12-12 | 6.58 | 6.60 | 6.36 | 6.41 | 6.41 | qfq | 11,956,304 | 76,876,268 | -2.73% |
| 2023-12-11 | 6.45 | 6.62 | 6.43 | 6.59 | 6.59 | qfq | 13,319,700 | 86,939,972 | 1.38% |
| 2023-12-08 | 6.54 | 6.64 | 6.46 | 6.50 | 6.50 | qfq | 12,394,030 | 80,913,878 | -0.46% |
| 2023-12-07 | 6.41 | 6.59 | 6.34 | 6.53 | 6.53 | qfq | 10,392,930 | 67,198,172 | 1.56% |
| 2023-12-06 | 6.56 | 6.66 | 6.36 | 6.43 | 6.43 | qfq | 15,910,070 | 102,821,561 | -2.72% |
| 2023-12-05 | 6.88 | 6.88 | 6.59 | 6.61 | 6.61 | qfq | 14,021,000 | 93,983,025 | -3.64% |
| 2023-12-04 | 6.85 | 6.90 | 6.70 | 6.86 | 6.86 | qfq | 14,436,450 | 98,115,617 | 0.15% |
| 2023-12-01 | 6.96 | 7.02 | 6.82 | 6.85 | 6.85 | qfq | 12,545,180 | 86,780,996 | -1.58% |
| 2023-11-30 | 6.96 | 7.01 | 6.89 | 6.96 | 6.96 | qfq | 6,152,065 | 42,655,297 | -0.29% |
| 2023-11-29 | 7.00 | 7.08 | 6.94 | 6.98 | 6.98 | qfq | 10,350,630 | 72,556,956 | -0.71% |
| 2023-11-28 | 7.07 | 7.13 | 6.97 | 7.03 | 7.03 | qfq | 10,948,500 | 76,940,268 | -0.99% |
| 2023-11-27 | 6.87 | 7.12 | 6.87 | 7.10 | 7.10 | qfq | 12,118,680 | 84,746,248 | 2.75% |
| 2023-11-24 | 7.06 | 7.07 | 6.83 | 6.91 | 6.91 | qfq | 15,814,994 | 109,462,051 | -2.12% |
| 2023-11-23 | 7.27 | 7.32 | 7.02 | 7.06 | 7.06 | qfq | 14,478,795 | 103,449,438 | -2.49% |
| 2023-11-22 | 7.38 | 7.41 | 7.21 | 7.24 | 7.24 | qfq | 10,849,230 | 79,293,973 | -2.16% |
| 2023-11-21 | 7.37 | 7.56 | 7.37 | 7.40 | 7.40 | qfq | 9,265,030 | 69,020,576 | 0.14% |
| 2023-11-20 | 7.40 | 7.48 | 7.37 | 7.39 | 7.39 | qfq | 8,178,930 | 60,553,081 | -0.94% |
| 2023-11-17 | 7.37 | 7.46 | 7.31 | 7.46 | 7.46 | qfq | 9,862,090 | 72,925,868 | 1.50% |
| 2023-11-16 | 7.42 | 7.59 | 7.35 | 7.35 | 7.35 | qfq | 13,638,870 | 101,615,950 | -1.34% |
| 2023-11-15 | 7.44 | 7.49 | 7.32 | 7.45 | 7.45 | qfq | 12,179,130 | 90,084,212 | 0.54% |
| 2023-11-14 | 7.46 | 7.55 | 7.38 | 7.41 | 7.41 | qfq | 14,029,820 | 104,424,243 | -1.20% |
| 2023-11-13 | 7.26 | 7.56 | 7.26 | 7.50 | 7.50 | qfq | 21,444,120 | 159,991,961 | 3.31% |
| 2023-11-10 | 6.98 | 7.36 | 6.98 | 7.26 | 7.26 | qfq | 21,961,730 | 158,248,962 | 3.13% |
| 2023-11-09 | 7.23 | 7.23 | 7.01 | 7.04 | 7.04 | qfq | 12,581,600 | 89,214,612 | -2.22% |
| 2023-11-08 | 7.27 | 7.27 | 7.13 | 7.20 | 7.20 | qfq | 12,682,830 | 90,971,793 | -0.96% |
| 2023-11-07 | 7.13 | 7.29 | 7.08 | 7.27 | 7.27 | qfq | 15,682,533 | 112,841,953 | 1.68% |
| 2023-11-06 | 6.95 | 7.16 | 6.95 | 7.15 | 7.15 | qfq | 19,172,511 | 136,234,835 | 2.58% |
| 2023-11-03 | 6.98 | 7.14 | 6.92 | 6.97 | 6.97 | qfq | 12,835,972 | 90,151,495 | 0.29% |
| 2023-11-02 | 6.84 | 6.98 | 6.82 | 6.95 | 6.95 | qfq | 11,486,440 | 79,594,254 | 1.02% |
| 2023-11-01 | 6.96 | 7.03 | 6.85 | 6.88 | 6.88 | qfq | 15,834,860 | 109,406,621 | -2.13% |
| 2023-10-31 | 6.92 | 7.14 | 6.90 | 7.03 | 7.03 | qfq | 19,537,660 | 136,637,162 | 0.72% |
| 2023-10-30 | 7.09 | 7.25 | 6.91 | 6.98 | 6.98 | qfq | 23,127,753 | 162,884,661 | -0.99% |
| 2023-10-27 | 6.90 | 7.05 | 6.82 | 7.05 | 7.05 | qfq | 18,375,325 | 128,038,828 | 2.17% |
| 2023-10-26 | 6.94 | 7.01 | 6.86 | 6.90 | 6.90 | qfq | 16,964,516 | 117,352,772 | -1.43% |
| 2023-10-25 | 6.82 | 7.05 | 6.70 | 7.00 | 7.00 | qfq | 26,072,617 | 180,508,194 | 3.09% |
| 2023-10-24 | 6.75 | 6.87 | 6.61 | 6.79 | 6.79 | qfq | 22,704,150 | 153,850,326 | 1.19% |
| 2023-10-23 | 6.78 | 6.90 | 6.67 | 6.71 | 6.71 | qfq | 21,967,300 | 148,272,003 | -2.75% |
| 2023-10-20 | 6.93 | 7.13 | 6.81 | 6.90 | 6.90 | qfq | 31,860,572 | 221,906,031 | -2.68% |
| 2023-10-19 | 6.66 | 7.59 | 6.57 | 7.09 | 7.09 | qfq | 48,279,115 | 338,707,852 | 4.42% |
| 2023-10-18 | 6.86 | 7.00 | 6.72 | 6.79 | 6.79 | qfq | 28,317,713 | 193,559,233 | -3.00% |
| 2023-10-17 | 6.73 | 7.33 | 6.66 | 7.00 | 7.00 | qfq | 47,839,583 | 338,115,097 | 2.94% |
| 2023-10-16 | 6.58 | 6.89 | 6.48 | 6.80 | 6.80 | qfq | 31,836,197 | 214,501,474 | 4.62% |
| 2023-10-13 | 6.62 | 6.66 | 6.46 | 6.50 | 6.50 | qfq | 10,536,649 | 68,842,562 | -1.96% |
| 2023-10-12 | 6.60 | 6.68 | 6.56 | 6.63 | 6.63 | qfq | 8,018,929 | 53,037,837 | 1.22% |
| 2023-10-11 | 6.54 | 6.64 | 6.48 | 6.55 | 6.55 | qfq | 8,938,170 | 58,374,211 | 0.00% |
| 2023-10-10 | 6.60 | 6.71 | 6.54 | 6.55 | 6.55 | qfq | 12,771,119 | 84,446,893 | 0.00% |
| 2023-10-09 | 6.43 | 6.63 | 6.43 | 6.55 | 6.55 | qfq | 14,587,000 | 95,600,561 | 1.87% |
| 2023-09-28 | 6.33 | 6.51 | 6.27 | 6.43 | 6.43 | qfq | 7,535,318 | 48,359,898 | 2.88% |
| 2023-09-27 | 6.22 | 6.36 | 6.15 | 6.25 | 6.25 | qfq | 4,457,910 | 27,966,433 | 0.48% |
| 2023-09-26 | 6.26 | 6.38 | 6.19 | 6.22 | 6.22 | qfq | 6,742,234 | 42,279,677 | -0.48% |
| 2023-09-25 | 6.36 | 6.37 | 6.21 | 6.25 | 6.25 | qfq | 5,074,760 | 31,826,585 | -1.26% |
| 2023-09-22 | 6.12 | 6.35 | 6.12 | 6.33 | 6.33 | qfq | 6,142,700 | 38,633,833 | 2.76% |
| 2023-09-21 | 6.24 | 6.25 | 6.14 | 6.16 | 6.16 | qfq | 3,689,100 | 22,796,085 | -1.12% |
| 2023-09-20 | 6.34 | 6.35 | 6.23 | 6.23 | 6.23 | qfq | 3,831,600 | 24,088,422 | -1.42% |
| 2023-09-19 | 6.44 | 6.47 | 6.31 | 6.32 | 6.32 | qfq | 5,699,100 | 36,326,495 | -1.86% |
| 2023-09-18 | 6.29 | 6.44 | 6.21 | 6.44 | 6.44 | qfq | 7,688,687 | 48,797,583 | 2.38% |
| 2023-09-15 | 6.16 | 6.38 | 6.10 | 6.29 | 6.29 | qfq | 8,359,888 | 52,305,311 | 2.61% |
| 2023-09-14 | 6.21 | 6.24 | 6.11 | 6.13 | 6.13 | qfq | 8,137,457 | 50,155,894 | -1.29% |
| 2023-09-13 | 6.32 | 6.32 | 6.19 | 6.21 | 6.21 | qfq | 6,477,400 | 40,399,367 | -1.43% |
| 2023-09-12 | 6.37 | 6.38 | 6.25 | 6.30 | 6.30 | qfq | 7,253,509 | 45,747,507 | -0.94% |
| 2023-09-11 | 6.40 | 6.45 | 6.32 | 6.36 | 6.36 | qfq | 6,925,320 | 44,170,852 | -0.16% |
| 2023-09-08 | 6.43 | 6.45 | 6.35 | 6.37 | 6.37 | qfq | 6,164,150 | 39,466,327 | -0.47% |
| 2023-09-07 | 6.50 | 6.51 | 6.38 | 6.40 | 6.40 | qfq | 6,833,220 | 44,035,803 | -0.78% |
| 2023-09-06 | 6.56 | 6.58 | 6.42 | 6.45 | 6.45 | qfq | 9,759,910 | 63,344,542 | -1.38% |
| 2023-09-05 | 6.58 | 6.63 | 6.40 | 6.54 | 6.54 | qfq | 12,203,637 | 79,567,643 | -0.61% |
| 2023-09-04 | 6.41 | 6.60 | 6.32 | 6.58 | 6.58 | qfq | 13,313,730 | 86,429,908 | 3.30% |
| 2023-09-01 | 6.28 | 6.42 | 6.24 | 6.37 | 6.37 | qfq | 9,110,140 | 57,685,704 | 1.59% |
| 2023-08-31 | 6.15 | 6.32 | 6.15 | 6.27 | 6.27 | qfq | 5,961,607 | 37,341,860 | -0.16% |
| 2023-08-30 | 6.07 | 6.34 | 6.07 | 6.28 | 6.28 | qfq | 18,156,990 | 113,833,599 | 3.80% |
| 2023-08-29 | 5.78 | 6.06 | 5.78 | 6.05 | 6.05 | qfq | 6,640,480 | 39,504,459 | 4.49% |
| 2023-08-28 | 5.94 | 5.96 | 5.72 | 5.79 | 5.79 | qfq | 7,170,450 | 42,017,344 | 1.76% |
| 2023-08-25 | 5.77 | 5.82 | 5.64 | 5.69 | 5.69 | qfq | 4,542,540 | 26,050,076 | -0.70% |
| 2023-08-24 | 5.82 | 5.82 | 5.59 | 5.73 | 5.73 | qfq | 9,010,330 | 51,202,187 | -1.04% |
| 2023-08-23 | 6.00 | 6.00 | 5.76 | 5.79 | 5.79 | qfq | 8,565,400 | 49,994,938 | -4.14% |
| 2023-08-22 | 6.01 | 6.13 | 5.95 | 6.04 | 6.04 | qfq | 4,370,300 | 26,273,257 | 0.00% |
| 2023-08-21 | 6.00 | 6.15 | 5.98 | 6.04 | 6.04 | qfq | 3,882,636 | 23,631,336 | 0.33% |
| 2023-08-18 | 6.10 | 6.21 | 6.01 | 6.02 | 6.02 | qfq | 4,766,850 | 28,976,067 | -1.63% |
| 2023-08-17 | 6.07 | 6.17 | 6.04 | 6.12 | 6.12 | qfq | 4,374,573 | 26,682,628 | 0.82% |
| 2023-08-16 | 6.26 | 6.30 | 6.06 | 6.07 | 6.07 | qfq | 5,470,023 | 33,684,810 | -2.41% |
| 2023-08-15 | 6.32 | 6.32 | 6.22 | 6.22 | 6.22 | qfq | 4,135,651 | 25,848,049 | -0.96% |
| 2023-08-14 | 6.25 | 6.34 | 6.20 | 6.28 | 6.28 | qfq | 6,032,700 | 37,732,238 | 0.48% |
| 2023-08-11 | 6.42 | 6.42 | 6.25 | 6.25 | 6.25 | qfq | 5,964,000 | 37,674,329 | -2.04% |
| 2023-08-10 | 6.23 | 6.40 | 6.23 | 6.38 | 6.38 | qfq | 4,575,400 | 28,912,309 | 1.59% |
| 2023-08-09 | 6.26 | 6.31 | 6.23 | 6.28 | 6.28 | qfq | 4,105,532 | 25,725,684 | 0.00% |
| 2023-08-08 | 6.28 | 6.38 | 6.26 | 6.28 | 6.28 | qfq | 4,869,332 | 30,660,102 | -0.32% |
| 2023-08-07 | 6.31 | 6.42 | 6.26 | 6.30 | 6.30 | qfq | 7,095,930 | 44,883,968 | 0.00% |
| 2023-08-04 | 6.43 | 6.44 | 6.20 | 6.30 | 6.30 | qfq | 11,948,500 | 75,625,657 | -1.87% |
| 2023-08-03 | 6.53 | 6.53 | 6.37 | 6.42 | 6.42 | qfq | 6,767,697 | 43,398,607 | -1.53% |
| 2023-08-02 | 6.54 | 6.57 | 6.43 | 6.52 | 6.52 | qfq | 7,680,130 | 49,854,676 | -0.46% |
| 2023-08-01 | 6.53 | 6.75 | 6.44 | 6.55 | 6.55 | qfq | 16,708,360 | 110,161,905 | 0.77% |
| 2023-07-31 | 6.42 | 6.55 | 6.27 | 6.50 | 6.50 | qfq | 17,723,879 | 113,104,829 | 0.93% |
| 2023-07-28 | 6.40 | 6.58 | 6.35 | 6.44 | 6.44 | qfq | 18,946,259 | 122,510,926 | 0.31% |
| 2023-07-27 | 6.30 | 6.55 | 6.25 | 6.42 | 6.42 | qfq | 19,863,620 | 127,954,785 | 1.58% |
| 2023-07-26 | 6.21 | 6.34 | 6.15 | 6.32 | 6.32 | qfq | 8,310,955 | 52,151,660 | 1.44% |
| 2023-07-25 | 6.27 | 6.30 | 6.16 | 6.23 | 6.23 | qfq | 7,223,330 | 44,882,424 | 0.00% |
| 2023-07-24 | 6.30 | 6.35 | 6.19 | 6.23 | 6.23 | qfq | 7,934,530 | 49,560,346 | -1.74% |
| 2023-07-21 | 6.12 | 6.45 | 6.12 | 6.34 | 6.34 | qfq | 16,441,136 | 104,090,796 | 2.92% |
| 2023-07-20 | 6.08 | 6.24 | 5.94 | 6.16 | 6.16 | qfq | 11,214,110 | 68,672,440 | 1.48% |
| 2023-07-19 | 6.10 | 6.19 | 6.04 | 6.07 | 6.07 | qfq | 9,015,318 | 55,025,478 | -1.14% |
| 2023-07-18 | 6.18 | 6.20 | 6.05 | 6.14 | 6.14 | qfq | 9,637,767 | 59,110,702 | 0.49% |