RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华升股份600156.SH
最近收盘价7.182026-07-17
最近交易日2026-07-17
成交量（股）12,948,548
成交额（元）94,812,298
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 2026-05-08 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-05 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 7.61 | 7.70 | 7.00 | 7.18 | 7.18 | qfq | 12,948,548 | 94,812,298 | -5.77% |
| 2026-07-16 | 7.61 | 7.82 | 7.52 | 7.62 | 7.62 | qfq | 8,526,900 | 65,441,560 | -0.78% |
| 2026-07-15 | 7.63 | 7.98 | 7.59 | 7.68 | 7.68 | qfq | 9,603,600 | 74,589,152 | -0.52% |
| 2026-07-14 | 7.65 | 7.74 | 7.42 | 7.72 | 7.72 | qfq | 12,291,065 | 93,369,974 | -0.13% |
| 2026-07-13 | 8.30 | 8.45 | 7.72 | 7.73 | 7.73 | qfq | 16,076,600 | 127,953,544 | -7.87% |
| 2026-07-10 | 8.33 | 8.64 | 8.18 | 8.39 | 8.39 | qfq | 14,244,600 | 120,242,307 | 0.60% |
| 2026-07-09 | 8.29 | 8.49 | 8.08 | 8.34 | 8.34 | qfq | 15,167,600 | 125,474,857 | 0.48% |
| 2026-07-08 | 8.51 | 8.57 | 8.22 | 8.30 | 8.30 | qfq | 14,468,767 | 121,149,352 | -3.71% |
| 2026-07-07 | 9.24 | 9.26 | 8.57 | 8.62 | 8.62 | qfq | 19,725,300 | 173,619,471 | -5.90% |
| 2026-07-06 | 9.33 | 9.46 | 9.01 | 9.16 | 9.16 | qfq | 23,257,301 | 213,724,368 | -3.78% |
| 2026-07-03 | 9.63 | 9.91 | 9.10 | 9.52 | 9.52 | qfq | 50,235,048 | 475,136,862 | -0.10% |
| 2026-07-02 | 8.52 | 9.53 | 8.50 | 9.53 | 9.53 | qfq | 15,726,100 | 144,929,896 | 10.05% |
| 2026-07-01 | 8.49 | 8.75 | 8.25 | 8.66 | 8.66 | qfq | 20,161,885 | 171,418,089 | 4.09% |
| 2026-06-30 | 8.61 | 8.66 | 7.96 | 8.32 | 8.32 | qfq | 19,885,758 | 164,082,678 | 3.35% |
| 2026-06-29 | 8.19 | 8.30 | 7.95 | 8.05 | 8.05 | qfq | 14,304,800 | 115,372,599 | -3.01% |
| 2026-06-26 | 8.64 | 8.65 | 8.23 | 8.30 | 8.30 | qfq | 14,876,449 | 124,073,667 | -3.82% |
| 2026-06-25 | 8.80 | 8.94 | 8.59 | 8.63 | 8.63 | qfq | 13,570,663 | 118,253,623 | -2.38% |
| 2026-06-24 | 9.00 | 9.17 | 8.71 | 8.84 | 8.84 | qfq | 15,801,299 | 140,426,086 | -3.07% |
| 2026-06-23 | 9.04 | 9.51 | 9.00 | 9.12 | 9.12 | qfq | 19,695,701 | 181,183,074 | 0.88% |
| 2026-06-22 | 8.96 | 9.09 | 8.80 | 9.04 | 9.04 | qfq | 15,953,011 | 142,524,088 | 0.33% |
| 2026-06-18 | 9.11 | 9.13 | 8.86 | 9.01 | 9.01 | qfq | 12,267,030 | 110,605,402 | -1.74% |
| 2026-06-17 | 9.02 | 9.32 | 9.01 | 9.17 | 9.17 | qfq | 14,689,200 | 134,449,647 | 0.44% |
| 2026-06-16 | 9.10 | 9.20 | 8.70 | 9.13 | 9.13 | qfq | 17,119,923 | 153,532,387 | 1.22% |
| 2026-06-15 | 9.11 | 9.29 | 8.97 | 9.02 | 9.02 | qfq | 15,380,600 | 139,655,207 | -0.88% |
| 2026-06-12 | 9.19 | 9.34 | 8.95 | 9.10 | 9.10 | qfq | 14,733,100 | 135,195,894 | 0.22% |
| 2026-06-11 | 9.04 | 9.18 | 8.91 | 9.08 | 9.08 | qfq | 12,389,612 | 111,689,229 | -1.30% |
| 2026-06-10 | 9.36 | 9.45 | 9.03 | 9.20 | 9.20 | qfq | 12,171,800 | 111,833,399 | -1.71% |
| 2026-06-09 | 9.52 | 9.52 | 9.00 | 9.36 | 9.36 | qfq | 15,080,501 | 139,508,910 | 1.52% |
| 2026-06-08 | 9.07 | 9.55 | 9.00 | 9.22 | 9.22 | qfq | 19,632,100 | 182,017,809 | -3.56% |
| 2026-06-05 | 9.66 | 9.91 | 9.37 | 9.56 | 9.56 | qfq | 22,671,133 | 217,973,148 | -1.04% |
| 2026-06-04 | 10.00 | 10.34 | 9.58 | 9.66 | 9.66 | qfq | 27,445,600 | 269,668,558 | -2.62% |
| 2026-06-03 | 10.34 | 10.38 | 9.82 | 9.92 | 9.92 | qfq | 32,158,903 | 324,022,872 | -4.43% |
| 2026-06-02 | 11.50 | 11.50 | 10.36 | 10.38 | 10.38 | qfq | 46,947,010 | 497,939,009 | -7.98% |
| 2026-06-01 | 10.68 | 11.28 | 10.47 | 11.28 | 11.28 | qfq | 25,535,210 | 281,823,327 | 10.05% |
| 2026-05-29 | 10.28 | 10.80 | 10.14 | 10.25 | 10.25 | qfq | 44,440,900 | 464,220,906 | 0.89% |
| 2026-05-28 | 10.27 | 10.98 | 10.11 | 10.16 | 10.16 | qfq | 39,469,500 | 410,758,695 | -0.39% |
| 2026-05-27 | 10.38 | 10.71 | 10.05 | 10.20 | 10.20 | qfq | 44,786,004 | 462,811,679 | -7.36% |
| 2026-05-26 | 11.88 | 11.92 | 11.01 | 11.01 | 11.01 | qfq | 50,900,647 | 568,766,544 | -9.98% |
| 2026-05-25 | 13.60 | 13.85 | 12.23 | 12.23 | 12.23 | qfq | 67,050,898 | 846,867,259 | -10.01% |
| 2026-05-22 | 13.09 | 13.85 | 11.74 | 13.59 | 13.59 | qfq | 112,711,747 | 1,412,313,011 | 4.22% |
| 2026-05-21 | 10.96 | 13.04 | 10.96 | 13.04 | 13.04 | qfq | 97,634,995 | 1,223,498,481 | 10.04% |
| 2026-05-20 | 12.66 | 12.68 | 11.85 | 11.85 | 11.85 | qfq | 20,828,600 | 252,860,839 | -10.02% |
| 2026-05-19 | 13.12 | 13.60 | 12.52 | 13.17 | 13.17 | qfq | 68,522,553 | 896,220,228 | -2.37% |
| 2026-05-18 | 12.60 | 13.86 | 12.35 | 13.49 | 13.49 | qfq | 92,432,497 | 1,204,243,335 | 2.98% |
| 2026-05-15 | 14.88 | 15.61 | 12.77 | 13.10 | 13.10 | qfq | 125,213,582 | 1,812,307,670 | -7.68% |
| 2026-05-14 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | qfq | 4,351,158 | 61,742,932 | 10.00% |
| 2026-05-13 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | qfq | 14,498,444 | 187,029,928 | 9.97% |
| 2026-05-12 | 11.90 | 12.32 | 11.50 | 11.73 | 11.73 | qfq | 44,474,043 | 524,497,193 | -2.98% |
| 2026-05-11 | 11.93 | 13.12 | 11.83 | 12.09 | 12.09 | qfq | 65,852,291 | 820,419,966 | 1.34% |
| 2026-05-08 | 11.75 | 12.43 | 11.61 | 11.93 | 11.93 | qfq | 50,394,542 | 600,865,327 | 1.45% |
| 2026-05-07 | 11.09 | 12.22 | 11.00 | 11.76 | 11.75 | qfq | 79,236,212 | 936,514,751 | 5.00% |
| 2026-05-06 | 11.02 | 11.26 | 10.48 | 11.20 | 11.19 | qfq | 74,817,446 | 815,951,803 | 3.70% |
| 2026-04-30 | 11.82 | 12.29 | 10.68 | 10.80 | 10.79 | qfq | 97,634,587 | 1,110,910,559 | -3.31% |
| 2026-04-29 | 10.15 | 11.17 | 10.14 | 11.17 | 11.16 | qfq | 32,500,155 | 351,988,125 | 10.05% |
| 2026-04-28 | 9.20 | 10.15 | 9.20 | 10.15 | 10.14 | qfq | 46,431,026 | 456,969,518 | 9.97% |
| 2026-04-27 | 8.96 | 9.53 | 8.60 | 9.23 | 9.22 | qfq | 48,710,555 | 445,587,189 | 1.21% |
| 2026-04-24 | 9.69 | 10.21 | 9.00 | 9.12 | 9.11 | qfq | 61,128,075 | 574,337,392 | -7.32% |
| 2026-04-23 | 9.40 | 10.62 | 9.20 | 9.84 | 9.83 | qfq | 75,749,486 | 753,444,727 | -2.67% |
| 2026-04-22 | 9.35 | 10.38 | 9.35 | 10.11 | 10.10 | qfq | 101,623,651 | 1,006,308,148 | 3.27% |
| 2026-04-21 | 11.21 | 11.21 | 9.75 | 9.79 | 9.78 | qfq | 121,064,270 | 1,309,901,340 | -3.93% |
| 2026-04-20 | 9.28 | 10.19 | 9.28 | 10.19 | 10.18 | qfq | 35,666,217 | 356,683,754 | 10.04% |
| 2026-04-17 | 8.98 | 9.26 | 8.85 | 9.26 | 9.25 | qfq | 40,998,061 | 377,621,627 | 9.98% |
| 2026-04-16 | 7.65 | 8.42 | 7.59 | 8.42 | 8.41 | qfq | 20,607,837 | 168,723,129 | 10.07% |
| 2026-04-15 | 7.87 | 7.88 | 7.62 | 7.65 | 7.64 | qfq | 10,633,401 | 81,563,265 | -1.92% |
| 2026-04-14 | 7.93 | 7.96 | 7.68 | 7.80 | 7.79 | qfq | 13,406,100 | 104,142,508 | -0.64% |
| 2026-04-13 | 8.10 | 8.10 | 7.73 | 7.85 | 7.84 | qfq | 22,651,200 | 177,421,255 | -3.68% |
| 2026-04-10 | 7.48 | 8.15 | 7.44 | 8.15 | 8.14 | qfq | 17,633,812 | 140,477,693 | 9.99% |
| 2026-04-09 | 7.39 | 7.49 | 7.31 | 7.41 | 7.40 | qfq | 6,123,600 | 45,228,297 | 0.27% |
| 2026-04-08 | 7.38 | 7.47 | 7.30 | 7.39 | 7.38 | qfq | 7,047,585 | 52,199,728 | 2.07% |
| 2026-04-07 | 7.14 | 7.25 | 7.11 | 7.24 | 7.23 | qfq | 5,025,135 | 36,121,087 | 0.84% |
| 2026-04-03 | 7.26 | 7.47 | 7.01 | 7.18 | 7.17 | qfq | 10,119,451 | 72,639,069 | -1.24% |
| 2026-04-02 | 7.47 | 7.51 | 7.22 | 7.27 | 7.26 | qfq | 10,130,351 | 74,119,890 | -3.32% |
| 2026-04-01 | 7.93 | 7.98 | 7.28 | 7.52 | 7.51 | qfq | 25,711,537 | 193,780,966 | -4.69% |
| 2026-03-31 | 7.99 | 8.16 | 7.89 | 7.89 | 7.88 | qfq | 6,140,200 | 49,286,980 | -1.87% |
| 2026-03-30 | 8.09 | 8.20 | 7.94 | 8.04 | 8.03 | qfq | 5,484,800 | 43,994,613 | -0.74% |
| 2026-03-27 | 8.00 | 8.16 | 7.95 | 8.10 | 8.09 | qfq | 5,801,843 | 46,744,642 | 0.37% |
| 2026-03-26 | 8.30 | 8.38 | 7.99 | 8.07 | 8.06 | qfq | 7,341,000 | 59,697,805 | -2.30% |
| 2026-03-25 | 8.02 | 8.26 | 7.91 | 8.26 | 8.25 | qfq | 7,566,599 | 61,938,722 | 3.51% |
| 2026-03-24 | 7.75 | 8.00 | 7.65 | 7.98 | 7.97 | qfq | 11,709,000 | 92,004,569 | 5.14% |
| 2026-03-23 | 8.12 | 8.19 | 7.51 | 7.59 | 7.58 | qfq | 15,963,348 | 125,605,870 | -8.88% |
| 2026-03-20 | 8.84 | 8.84 | 8.33 | 8.33 | 8.32 | qfq | 14,109,800 | 120,966,361 | -4.14% |
| 2026-03-19 | 8.37 | 8.78 | 8.32 | 8.69 | 8.68 | qfq | 17,843,448 | 153,110,901 | 2.60% |
| 2026-03-18 | 8.22 | 8.55 | 8.15 | 8.47 | 8.46 | qfq | 8,952,300 | 74,508,622 | 3.55% |
| 2026-03-17 | 8.55 | 8.58 | 8.18 | 8.18 | 8.17 | qfq | 8,054,200 | 66,916,128 | -3.20% |
| 2026-03-16 | 8.33 | 8.50 | 8.28 | 8.45 | 8.44 | qfq | 7,953,500 | 66,783,938 | 1.20% |
| 2026-03-13 | 8.60 | 8.78 | 8.33 | 8.35 | 8.34 | qfq | 14,898,752 | 127,715,089 | -1.88% |
| 2026-03-12 | 8.63 | 8.70 | 8.44 | 8.51 | 8.50 | qfq | 9,498,907 | 81,126,376 | -1.39% |
| 2026-03-11 | 8.74 | 8.75 | 8.50 | 8.63 | 8.62 | qfq | 13,778,506 | 118,775,108 | -0.92% |
| 2026-03-10 | 8.26 | 8.75 | 8.22 | 8.71 | 8.70 | qfq | 19,327,850 | 165,844,734 | 5.58% |
| 2026-03-09 | 8.01 | 8.29 | 7.99 | 8.25 | 8.24 | qfq | 8,972,999 | 73,190,865 | 1.60% |
| 2026-03-06 | 7.75 | 8.18 | 7.74 | 8.12 | 8.11 | qfq | 9,238,625 | 74,039,860 | 4.37% |
| 2026-03-05 | 7.79 | 7.86 | 7.74 | 7.78 | 7.77 | qfq | 3,599,405 | 28,076,604 | 0.65% |
| 2026-03-04 | 7.54 | 7.76 | 7.45 | 7.73 | 7.72 | qfq | 5,454,470 | 41,656,290 | 1.98% |
| 2026-03-03 | 7.83 | 7.93 | 7.58 | 7.58 | 7.57 | qfq | 7,692,800 | 59,615,081 | -3.81% |
| 2026-03-02 | 7.95 | 7.97 | 7.78 | 7.88 | 7.87 | qfq | 8,230,200 | 64,907,148 | -1.99% |
| 2026-02-27 | 7.99 | 8.04 | 7.95 | 8.04 | 8.03 | qfq | 5,074,500 | 40,655,240 | 0.88% |
| 2026-02-26 | 8.03 | 8.06 | 7.96 | 7.97 | 7.96 | qfq | 5,589,500 | 44,629,639 | -0.62% |
| 2026-02-25 | 8.01 | 8.06 | 8.00 | 8.02 | 8.01 | qfq | 5,195,999 | 41,704,980 | 0.00% |
| 2026-02-24 | 7.91 | 8.04 | 7.87 | 8.02 | 8.01 | qfq | 7,728,500 | 61,658,186 | 1.91% |
| 2026-02-13 | 7.96 | 8.03 | 7.86 | 7.87 | 7.86 | qfq | 11,866,199 | 94,239,229 | -1.87% |
| 2026-02-12 | 8.13 | 8.20 | 8.00 | 8.02 | 8.01 | qfq | 14,355,901 | 115,850,458 | -1.11% |
| 2026-02-11 | 8.33 | 8.40 | 8.11 | 8.11 | 8.10 | qfq | 17,342,065 | 142,524,559 | -3.22% |
| 2026-02-10 | 8.41 | 8.49 | 8.33 | 8.38 | 8.37 | qfq | 14,960,799 | 125,726,843 | -0.59% |
| 2026-02-09 | 8.52 | 8.55 | 8.36 | 8.43 | 8.42 | qfq | 21,770,936 | 183,795,103 | 0.24% |
| 2026-02-06 | 8.94 | 8.94 | 8.37 | 8.41 | 8.40 | qfq | 42,899,745 | 370,010,523 | -6.87% |
| 2026-02-05 | 8.20 | 9.03 | 8.15 | 9.03 | 9.02 | qfq | 22,243,255 | 199,392,751 | 9.99% |
| 2026-02-04 | 8.18 | 8.30 | 8.11 | 8.21 | 8.20 | qfq | 5,436,900 | 44,669,943 | 0.37% |
| 2026-02-03 | 8.02 | 8.20 | 8.02 | 8.18 | 8.17 | qfq | 5,785,300 | 46,926,361 | 2.12% |
| 2026-02-02 | 8.37 | 8.40 | 8.00 | 8.01 | 8.00 | qfq | 9,973,559 | 81,604,442 | -4.98% |
| 2026-01-30 | 7.92 | 8.52 | 7.92 | 8.43 | 8.42 | qfq | 19,504,485 | 162,287,696 | 5.77% |
| 2026-01-29 | 8.15 | 8.15 | 7.92 | 7.97 | 7.96 | qfq | 9,024,085 | 72,357,623 | -2.45% |
| 2026-01-28 | 8.24 | 8.29 | 8.08 | 8.17 | 8.16 | qfq | 8,394,954 | 68,616,102 | -0.12% |
| 2026-01-27 | 8.11 | 8.23 | 8.02 | 8.18 | 8.17 | qfq | 5,515,600 | 44,792,232 | 0.37% |
| 2026-01-26 | 8.38 | 8.44 | 8.14 | 8.15 | 8.14 | qfq | 8,080,200 | 66,781,395 | -2.86% |
| 2026-01-23 | 8.32 | 8.39 | 8.24 | 8.39 | 8.38 | qfq | 6,718,500 | 55,873,002 | 0.72% |
| 2026-01-22 | 8.18 | 8.34 | 8.16 | 8.33 | 8.32 | qfq | 9,198,500 | 76,048,124 | 1.83% |
| 2026-01-21 | 8.11 | 8.22 | 8.02 | 8.18 | 8.17 | qfq | 6,851,460 | 55,702,051 | -0.12% |
| 2026-01-20 | 8.11 | 8.42 | 8.02 | 8.19 | 8.18 | qfq | 10,705,796 | 88,367,309 | 0.86% |
| 2026-01-19 | 8.14 | 8.15 | 7.97 | 8.12 | 8.11 | qfq | 7,128,600 | 57,404,102 | -0.49% |
| 2026-01-16 | 7.92 | 8.20 | 7.92 | 8.16 | 8.15 | qfq | 10,230,900 | 82,505,387 | 2.64% |
| 2026-01-15 | 7.97 | 8.04 | 7.90 | 7.95 | 7.94 | qfq | 6,547,200 | 52,090,251 | -0.38% |
| 2026-01-14 | 8.06 | 8.13 | 7.95 | 7.98 | 7.97 | qfq | 11,495,200 | 92,349,257 | -0.99% |
| 2026-01-13 | 8.16 | 8.22 | 8.02 | 8.06 | 8.05 | qfq | 9,271,796 | 75,301,760 | -1.10% |
| 2026-01-12 | 8.20 | 8.27 | 8.15 | 8.15 | 8.14 | qfq | 9,478,751 | 77,486,888 | -0.61% |
| 2026-01-09 | 8.18 | 8.20 | 8.10 | 8.20 | 8.19 | qfq | 8,945,750 | 72,928,781 | 0.86% |
| 2026-01-08 | 8.16 | 8.23 | 8.10 | 8.13 | 8.12 | qfq | 9,669,144 | 78,874,295 | -0.49% |
| 2026-01-07 | 8.31 | 8.33 | 8.17 | 8.17 | 8.16 | qfq | 8,111,655 | 66,631,134 | -1.80% |
| 2026-01-06 | 8.35 | 8.37 | 8.23 | 8.32 | 8.31 | qfq | 8,647,210 | 71,723,360 | -0.12% |
| 2026-01-05 | 8.46 | 8.73 | 8.32 | 8.33 | 8.32 | qfq | 9,986,302 | 84,229,104 | 0.85% |
| 2025-12-31 | 8.37 | 8.44 | 8.22 | 8.26 | 8.25 | qfq | 7,584,601 | 62,766,706 | -1.20% |
| 2025-12-30 | 8.38 | 8.53 | 8.19 | 8.36 | 8.35 | qfq | 8,549,188 | 71,449,102 | -0.12% |
| 2025-12-29 | 8.59 | 8.66 | 8.33 | 8.37 | 8.36 | qfq | 10,964,206 | 92,589,720 | -2.56% |
| 2025-12-26 | 8.74 | 8.80 | 8.57 | 8.59 | 8.58 | qfq | 8,407,601 | 72,979,063 | -1.38% |
| 2025-12-25 | 8.85 | 8.86 | 8.51 | 8.71 | 8.70 | qfq | 9,028,856 | 77,988,958 | -0.46% |
| 2025-12-24 | 8.28 | 8.78 | 8.26 | 8.75 | 8.74 | qfq | 13,578,499 | 117,008,867 | 5.29% |
| 2025-12-23 | 7.95 | 8.57 | 7.95 | 8.31 | 8.30 | qfq | 8,843,204 | 74,063,629 | 0.61% |
| 2025-12-22 | 8.24 | 8.36 | 8.20 | 8.26 | 8.25 | qfq | 5,422,774 | 44,885,534 | 0.61% |
| 2025-12-19 | 7.88 | 8.25 | 7.88 | 8.21 | 8.20 | qfq | 9,381,200 | 75,856,699 | 3.79% |
| 2025-12-18 | 8.05 | 8.15 | 7.91 | 7.91 | 7.90 | qfq | 6,135,899 | 49,100,769 | 0.00% |
| 2025-12-17 | 7.84 | 7.99 | 7.78 | 7.91 | 7.90 | qfq | 8,462,300 | 66,883,923 | 0.25% |
| 2025-12-16 | 8.35 | 8.47 | 7.81 | 7.89 | 7.88 | qfq | 14,923,399 | 120,747,748 | -6.07% |
| 2025-12-15 | 8.66 | 8.67 | 8.37 | 8.40 | 8.39 | qfq | 11,498,338 | 97,193,604 | -3.00% |
| 2025-12-12 | 9.05 | 9.10 | 8.61 | 8.66 | 8.65 | qfq | 25,575,801 | 224,920,525 | -5.66% |
| 2025-12-11 | 9.96 | 9.96 | 9.16 | 9.18 | 9.17 | qfq | 42,249,671 | 405,506,567 | 1.44% |
| 2025-12-10 | 8.71 | 9.38 | 8.69 | 9.05 | 9.04 | qfq | 18,953,500 | 172,329,573 | 3.55% |
| 2025-12-09 | 8.58 | 8.82 | 8.42 | 8.74 | 8.73 | qfq | 11,341,409 | 97,648,133 | 1.86% |
| 2025-12-08 | 8.65 | 8.78 | 8.53 | 8.58 | 8.57 | qfq | 7,938,147 | 68,462,152 | -0.35% |
| 2025-12-05 | 8.61 | 8.65 | 8.50 | 8.61 | 8.60 | qfq | 6,768,000 | 58,120,182 | -0.12% |
| 2025-12-04 | 8.75 | 8.83 | 8.60 | 8.62 | 8.61 | qfq | 6,449,300 | 55,890,714 | -1.49% |
| 2025-12-03 | 8.99 | 9.10 | 8.72 | 8.75 | 8.74 | qfq | 8,444,700 | 74,663,616 | -2.34% |
| 2025-12-02 | 9.15 | 9.17 | 8.92 | 8.96 | 8.95 | qfq | 8,050,237 | 72,528,502 | -2.40% |
| 2025-12-01 | 9.08 | 9.48 | 9.03 | 9.18 | 9.17 | qfq | 12,733,100 | 118,133,220 | 2.23% |
| 2025-11-28 | 8.75 | 9.06 | 8.62 | 8.98 | 8.97 | qfq | 10,575,037 | 93,898,306 | 2.51% |
| 2025-11-27 | 8.72 | 8.98 | 8.70 | 8.76 | 8.75 | qfq | 10,451,800 | 92,312,516 | -0.11% |
| 2025-11-26 | 8.84 | 8.98 | 8.75 | 8.77 | 8.76 | qfq | 8,669,237 | 76,793,676 | -1.35% |
| 2025-11-25 | 8.82 | 9.00 | 8.82 | 8.89 | 8.88 | qfq | 10,990,602 | 97,831,323 | 1.72% |
| 2025-11-24 | 9.08 | 9.08 | 8.62 | 8.74 | 8.73 | qfq | 14,401,886 | 126,765,307 | -1.58% |
| 2025-11-21 | 9.49 | 9.64 | 8.80 | 8.88 | 8.87 | qfq | 22,528,500 | 205,175,452 | -7.50% |
| 2025-11-20 | 9.72 | 10.08 | 9.39 | 9.60 | 9.59 | qfq | 26,545,110 | 256,401,564 | -3.42% |
| 2025-11-19 | 9.91 | 10.40 | 9.71 | 9.94 | 9.93 | qfq | 33,039,447 | 332,303,253 | -0.20% |
| 2025-11-18 | 10.57 | 10.66 | 9.69 | 9.96 | 9.95 | qfq | 43,587,747 | 439,385,609 | -1.29% |
| 2025-11-17 | 9.30 | 10.09 | 9.26 | 10.09 | 10.08 | qfq | 16,081,347 | 157,933,076 | 10.03% |
| 2025-11-14 | 9.10 | 9.61 | 9.04 | 9.17 | 9.16 | qfq | 16,420,054 | 152,436,786 | 0.33% |
| 2025-11-13 | 8.86 | 9.15 | 8.84 | 9.14 | 9.13 | qfq | 12,456,982 | 112,452,241 | 2.70% |
| 2025-11-12 | 8.84 | 9.00 | 8.81 | 8.90 | 8.89 | qfq | 9,449,500 | 84,204,523 | 0.23% |
| 2025-11-11 | 8.65 | 8.88 | 8.57 | 8.88 | 8.87 | qfq | 10,707,900 | 93,597,164 | 2.54% |
| 2025-11-10 | 8.79 | 8.93 | 8.65 | 8.66 | 8.65 | qfq | 10,223,911 | 89,443,092 | -0.92% |
| 2025-11-07 | 9.09 | 9.12 | 8.71 | 8.74 | 8.73 | qfq | 16,466,302 | 145,161,843 | -3.85% |
| 2025-11-06 | 8.84 | 9.18 | 8.70 | 9.09 | 9.08 | qfq | 17,661,600 | 158,427,730 | 3.06% |
| 2025-11-05 | 8.91 | 8.95 | 8.69 | 8.82 | 8.81 | qfq | 9,767,602 | 86,080,208 | -0.23% |
| 2025-11-04 | 8.74 | 8.88 | 8.72 | 8.84 | 8.83 | qfq | 8,626,400 | 75,924,379 | 0.91% |
| 2025-11-03 | 8.81 | 8.83 | 8.65 | 8.76 | 8.75 | qfq | 6,932,443 | 60,392,918 | -0.45% |
| 2025-10-31 | 8.52 | 8.88 | 8.52 | 8.80 | 8.79 | qfq | 11,518,353 | 100,783,930 | 3.29% |
| 2025-10-30 | 8.60 | 8.84 | 8.45 | 8.52 | 8.51 | qfq | 11,472,600 | 98,841,830 | -2.18% |
| 2025-10-29 | 8.71 | 8.82 | 8.62 | 8.71 | 8.70 | qfq | 5,682,200 | 49,382,477 | -0.57% |
| 2025-10-28 | 8.71 | 8.83 | 8.63 | 8.76 | 8.75 | qfq | 6,321,000 | 55,380,591 | 0.92% |
| 2025-10-27 | 8.75 | 8.77 | 8.65 | 8.68 | 8.67 | qfq | 6,305,485 | 54,894,947 | -0.12% |
| 2025-10-24 | 8.71 | 8.86 | 8.60 | 8.69 | 8.68 | qfq | 8,067,700 | 70,468,996 | -0.57% |
| 2025-10-23 | 8.68 | 8.76 | 8.54 | 8.74 | 8.73 | qfq | 5,900,337 | 51,048,855 | 0.00% |
| 2025-10-22 | 8.70 | 8.80 | 8.66 | 8.74 | 8.73 | qfq | 7,813,500 | 68,186,239 | 0.46% |
| 2025-10-21 | 8.36 | 8.72 | 8.31 | 8.70 | 8.69 | qfq | 12,260,074 | 105,368,795 | 4.07% |
| 2025-10-20 | 8.22 | 8.41 | 8.21 | 8.36 | 8.35 | qfq | 6,842,028 | 56,932,933 | 2.33% |
| 2025-10-17 | 8.50 | 8.50 | 8.14 | 8.17 | 8.16 | qfq | 10,188,041 | 84,451,736 | -3.08% |
| 2025-10-16 | 8.70 | 8.72 | 8.41 | 8.43 | 8.42 | qfq | 7,222,800 | 61,404,792 | -2.66% |
| 2025-10-15 | 8.33 | 8.69 | 8.29 | 8.66 | 8.65 | qfq | 10,498,811 | 89,680,199 | 3.96% |
| 2025-10-14 | 8.75 | 8.75 | 8.30 | 8.33 | 8.32 | qfq | 9,397,700 | 79,666,930 | -1.54% |
| 2025-10-13 | 8.20 | 8.50 | 8.16 | 8.46 | 8.45 | qfq | 9,093,900 | 76,117,525 | -1.97% |
| 2025-10-10 | 8.59 | 8.98 | 8.55 | 8.63 | 8.62 | qfq | 11,385,800 | 99,726,382 | 0.35% |
| 2025-10-09 | 8.76 | 8.82 | 8.56 | 8.60 | 8.59 | qfq | 9,231,713 | 79,806,944 | -1.71% |
| 2025-09-30 | 8.68 | 9.12 | 8.68 | 8.75 | 8.74 | qfq | 11,310,041 | 99,911,939 | 1.04% |
| 2025-09-29 | 8.72 | 8.81 | 8.44 | 8.66 | 8.65 | qfq | 10,882,797 | 93,910,880 | -0.46% |
| 2025-09-26 | 8.93 | 8.93 | 8.66 | 8.70 | 8.69 | qfq | 13,798,800 | 121,049,640 | -3.01% |
| 2025-09-25 | 8.78 | 9.33 | 8.78 | 8.97 | 8.96 | qfq | 23,076,738 | 209,770,573 | 1.59% |
| 2025-09-24 | 8.84 | 8.88 | 8.75 | 8.83 | 8.82 | qfq | 9,929,097 | 87,479,292 | -0.79% |
| 2025-09-23 | 8.69 | 8.91 | 8.51 | 8.90 | 8.89 | qfq | 14,872,185 | 129,009,141 | 1.95% |
| 2025-09-22 | 8.62 | 8.75 | 8.53 | 8.73 | 8.72 | qfq | 8,607,285 | 74,499,302 | 0.81% |
| 2025-09-19 | 8.63 | 8.74 | 8.48 | 8.66 | 8.65 | qfq | 10,020,302 | 86,546,764 | 0.93% |
| 2025-09-18 | 8.76 | 8.85 | 8.51 | 8.58 | 8.57 | qfq | 16,089,243 | 139,876,926 | -1.72% |
| 2025-09-17 | 8.95 | 8.98 | 8.72 | 8.73 | 8.72 | qfq | 16,978,622 | 149,391,845 | -3.00% |
| 2025-09-16 | 8.88 | 9.17 | 8.66 | 9.00 | 8.99 | qfq | 24,188,496 | 215,150,689 | 1.47% |
| 2025-09-15 | 8.60 | 8.91 | 8.46 | 8.87 | 8.86 | qfq | 22,352,137 | 195,249,777 | 3.02% |
| 2025-09-12 | 8.65 | 8.85 | 8.54 | 8.61 | 8.60 | qfq | 15,823,600 | 137,116,430 | -1.71% |
| 2025-09-11 | 8.32 | 8.91 | 8.28 | 8.76 | 8.75 | qfq | 25,625,611 | 221,312,492 | 4.91% |
| 2025-09-10 | 8.29 | 8.47 | 8.25 | 8.35 | 8.34 | qfq | 10,145,795 | 84,778,843 | 0.36% |
| 2025-09-09 | 8.47 | 8.69 | 8.30 | 8.32 | 8.31 | qfq | 21,870,900 | 184,700,000 | -1.77% |
| 2025-09-08 | 8.45 | 8.52 | 8.35 | 8.47 | 8.46 | qfq | 16,492,275 | 139,334,704 | 0.47% |
| 2025-09-05 | 8.61 | 8.65 | 8.26 | 8.43 | 8.42 | qfq | 33,154,533 | 277,876,270 | -1.98% |
| 2025-09-04 | 8.69 | 8.89 | 8.46 | 8.60 | 8.59 | qfq | 21,549,021 | 186,850,011 | -0.92% |
| 2025-09-03 | 9.20 | 9.20 | 8.68 | 8.68 | 8.67 | qfq | 30,594,650 | 270,698,599 | -4.30% |
| 2025-09-02 | 9.51 | 9.71 | 8.91 | 9.07 | 9.06 | qfq | 50,197,911 | 463,054,224 | -7.64% |
| 2025-09-01 | 9.70 | 10.35 | 9.20 | 9.82 | 9.81 | qfq | 68,272,645 | 673,834,658 | -1.41% |
| 2025-08-29 | 10.20 | 10.52 | 9.80 | 9.96 | 9.95 | qfq | 98,550,026 | 1,010,039,475 | 4.18% |
| 2025-08-28 | 8.83 | 9.56 | 8.77 | 9.56 | 9.55 | qfq | 23,528,307 | 220,361,907 | 10.01% |
| 2025-08-27 | 9.20 | 9.42 | 8.62 | 8.69 | 8.68 | qfq | 45,388,042 | 409,218,708 | -7.94% |
| 2025-08-26 | 9.21 | 9.79 | 9.05 | 9.44 | 9.43 | qfq | 55,943,424 | 526,938,256 | -1.87% |
| 2025-08-25 | 9.17 | 10.18 | 8.80 | 9.62 | 9.61 | qfq | 74,576,047 | 695,705,485 | 1.26% |
| 2025-08-22 | 8.75 | 9.90 | 8.25 | 9.50 | 9.49 | qfq | 87,293,927 | 789,983,183 | 5.20% |
| 2025-08-21 | 9.01 | 9.03 | 8.82 | 9.03 | 9.02 | qfq | 28,938,511 | 260,423,651 | 9.99% |
| 2025-08-20 | 7.63 | 8.21 | 7.47 | 8.21 | 8.20 | qfq | 28,885,235 | 227,158,688 | 10.05% |
| 2025-08-19 | 7.46 | 7.85 | 7.37 | 7.46 | 7.45 | qfq | 21,960,901 | 166,358,256 | 0.00% |
| 2025-08-18 | 7.40 | 7.54 | 7.31 | 7.46 | 7.45 | qfq | 19,952,800 | 148,016,882 | 2.33% |
| 2025-08-15 | 7.16 | 7.39 | 7.12 | 7.29 | 7.28 | qfq | 15,215,700 | 110,694,686 | 2.53% |
| 2025-08-14 | 7.40 | 7.40 | 7.09 | 7.11 | 7.10 | qfq | 19,082,100 | 137,759,418 | -3.92% |
| 2025-08-13 | 7.59 | 7.65 | 7.33 | 7.40 | 7.39 | qfq | 16,576,200 | 122,920,314 | -1.46% |
| 2025-08-12 | 7.40 | 7.55 | 7.33 | 7.51 | 7.50 | qfq | 16,575,170 | 123,209,853 | 0.94% |
| 2025-08-11 | 7.29 | 7.47 | 7.14 | 7.44 | 7.43 | qfq | 17,017,301 | 125,035,288 | 2.62% |
| 2025-08-08 | 7.26 | 7.37 | 7.14 | 7.25 | 7.24 | qfq | 14,289,023 | 103,390,622 | 0.55% |
| 2025-08-07 | 7.18 | 7.38 | 7.11 | 7.21 | 7.20 | qfq | 18,823,008 | 136,379,193 | 0.14% |
| 2025-08-06 | 7.01 | 7.28 | 6.96 | 7.20 | 7.19 | qfq | 24,221,200 | 173,162,539 | 3.45% |
| 2025-08-05 | 7.00 | 7.15 | 6.94 | 6.96 | 6.95 | qfq | 13,476,700 | 94,542,063 | -1.00% |
| 2025-08-04 | 6.67 | 7.05 | 6.61 | 7.03 | 7.02 | qfq | 22,625,963 | 156,439,021 | 4.93% |
| 2025-08-01 | 6.75 | 6.75 | 6.68 | 6.70 | 6.69 | qfq | 6,789,600 | 45,536,530 | -0.45% |
| 2025-07-31 | 6.82 | 6.95 | 6.71 | 6.73 | 6.72 | qfq | 13,131,554 | 89,304,109 | -1.61% |
| 2025-07-30 | 6.77 | 6.85 | 6.68 | 6.84 | 6.83 | qfq | 14,701,322 | 99,689,989 | 0.88% |
| 2025-07-29 | 6.74 | 6.85 | 6.63 | 6.78 | 6.77 | qfq | 12,630,713 | 85,350,458 | 0.15% |
| 2025-07-28 | 6.80 | 6.86 | 6.70 | 6.77 | 6.76 | qfq | 11,638,714 | 78,623,697 | -0.59% |
| 2025-07-25 | 6.68 | 6.89 | 6.58 | 6.81 | 6.80 | qfq | 18,400,057 | 123,907,792 | 1.64% |
| 2025-07-24 | 6.59 | 7.09 | 6.57 | 6.70 | 6.69 | qfq | 18,443,073 | 125,070,868 | 1.52% |
| 2025-07-23 | 6.79 | 6.85 | 6.59 | 6.60 | 6.59 | qfq | 13,502,201 | 89,949,570 | -1.79% |
| 2025-07-22 | 6.68 | 6.73 | 6.60 | 6.72 | 6.71 | qfq | 10,589,617 | 70,461,364 | 0.30% |
| 2025-07-21 | 6.71 | 6.76 | 6.65 | 6.70 | 6.69 | qfq | 8,622,605 | 57,907,112 | -0.15% |
| 2025-07-18 | 6.85 | 6.86 | 6.67 | 6.71 | 6.70 | qfq | 10,549,600 | 70,869,094 | -1.61% |
| 2025-07-17 | 6.71 | 6.87 | 6.69 | 6.82 | 6.81 | qfq | 12,201,497 | 82,976,568 | 0.29% |
| 2025-07-16 | 6.55 | 6.98 | 6.55 | 6.80 | 6.79 | qfq | 16,891,200 | 114,544,594 | 3.82% |
| 2025-07-15 | 6.77 | 6.78 | 6.48 | 6.55 | 6.54 | qfq | 14,003,300 | 91,992,268 | -3.11% |
| 2025-07-14 | 6.71 | 6.79 | 6.66 | 6.76 | 6.75 | qfq | 9,517,400 | 63,940,391 | 0.45% |
| 2025-07-11 | 6.71 | 6.85 | 6.64 | 6.73 | 6.72 | qfq | 12,728,210 | 85,776,128 | 0.60% |
| 2025-07-10 | 6.78 | 6.83 | 6.67 | 6.69 | 6.68 | qfq | 13,749,700 | 92,378,297 | -1.47% |
| 2025-07-09 | 6.80 | 6.95 | 6.78 | 6.79 | 6.78 | qfq | 13,181,700 | 90,367,614 | -0.88% |
| 2025-07-08 | 6.84 | 6.88 | 6.75 | 6.85 | 6.84 | qfq | 14,842,934 | 100,877,940 | -0.15% |
| 2025-07-07 | 6.84 | 6.92 | 6.80 | 6.86 | 6.85 | qfq | 13,386,965 | 91,496,781 | -0.87% |
| 2025-07-04 | 6.90 | 7.02 | 6.80 | 6.92 | 6.91 | qfq | 18,929,125 | 130,899,264 | 0.44% |
| 2025-07-03 | 6.95 | 7.00 | 6.84 | 6.89 | 6.88 | qfq | 15,164,928 | 104,701,339 | -0.72% |
| 2025-07-02 | 7.06 | 7.13 | 6.92 | 6.94 | 6.93 | qfq | 22,369,900 | 156,930,886 | -2.12% |
| 2025-07-01 | 7.30 | 7.35 | 7.00 | 7.09 | 7.08 | qfq | 32,057,615 | 227,833,670 | -3.27% |
| 2025-06-30 | 7.50 | 7.66 | 7.29 | 7.33 | 7.32 | qfq | 41,005,885 | 303,836,540 | -2.91% |
| 2025-06-27 | 7.34 | 8.00 | 7.31 | 7.55 | 7.54 | qfq | 69,556,162 | 529,618,533 | 3.57% |
| 2025-06-26 | 6.63 | 7.29 | 6.61 | 7.29 | 7.28 | qfq | 46,456,109 | 323,259,425 | 9.95% |
| 2025-06-25 | 6.90 | 6.93 | 6.61 | 6.63 | 6.62 | qfq | 59,395,064 | 400,435,643 | -8.04% |
| 2025-06-24 | 8.65 | 8.65 | 7.07 | 7.21 | 7.20 | qfq | 97,679,302 | 739,199,307 | -8.27% |
| 2025-06-09 | 7.56 | 7.96 | 7.53 | 7.86 | 7.85 | qfq | 28,215,401 | 220,037,903 | 3.97% |
| 2025-06-06 | 7.45 | 7.86 | 7.40 | 7.56 | 7.55 | qfq | 26,167,058 | 199,882,574 | 2.44% |
| 2025-06-05 | 7.24 | 7.45 | 7.18 | 7.38 | 7.37 | qfq | 20,141,325 | 147,625,545 | 1.93% |
| 2025-06-04 | 7.48 | 7.64 | 7.19 | 7.24 | 7.22 | qfq | 28,892,910 | 211,392,766 | -3.60% |
| 2025-06-03 | 6.85 | 7.68 | 6.80 | 7.51 | 7.49 | qfq | 34,813,939 | 257,028,083 | 7.29% |
| 2025-05-30 | 6.99 | 7.09 | 6.83 | 7.00 | 6.98 | qfq | 23,132,812 | 160,663,507 | -0.14% |
| 2025-05-29 | 6.68 | 7.17 | 6.67 | 7.01 | 6.99 | qfq | 31,836,983 | 220,011,762 | 3.85% |
| 2025-05-28 | 6.53 | 6.83 | 6.53 | 6.75 | 6.73 | qfq | 25,930,137 | 174,250,995 | 1.35% |
| 2025-05-27 | 6.49 | 6.74 | 6.41 | 6.66 | 6.65 | qfq | 24,406,259 | 160,520,573 | 1.68% |
| 2025-05-26 | 6.31 | 6.62 | 6.11 | 6.55 | 6.54 | qfq | 33,180,711 | 213,523,973 | 2.34% |
| 2025-05-23 | 6.29 | 6.66 | 6.23 | 6.40 | 6.39 | qfq | 37,233,870 | 240,179,083 | 3.23% |
| 2025-05-22 | 5.96 | 6.61 | 5.95 | 6.20 | 6.19 | qfq | 35,868,600 | 225,033,969 | 2.82% |
| 2025-05-21 | 6.07 | 6.19 | 6.01 | 6.03 | 6.02 | qfq | 15,237,038 | 92,618,217 | -0.50% |
| 2025-05-20 | 6.04 | 6.15 | 5.98 | 6.06 | 6.05 | qfq | 19,923,001 | 120,555,546 | -0.33% |
| 2025-05-19 | 5.86 | 6.10 | 5.79 | 6.08 | 6.07 | qfq | 28,829,343 | 172,805,900 | 4.47% |
| 2025-05-16 | 5.83 | 5.90 | 5.68 | 5.82 | 5.81 | qfq | 26,524,396 | 154,326,578 | -2.51% |
| 2025-05-15 | 5.81 | 6.01 | 5.81 | 5.97 | 5.96 | qfq | 31,599,407 | 187,111,703 | 1.70% |
| 2025-05-14 | 5.82 | 5.98 | 5.61 | 5.87 | 5.86 | qfq | 39,342,978 | 228,252,519 | -1.18% |
| 2025-05-13 | 6.25 | 6.46 | 5.80 | 5.94 | 5.93 | qfq | 60,659,813 | 368,761,763 | -7.19% |
| 2025-05-12 | 7.04 | 7.04 | 6.14 | 6.40 | 6.39 | qfq | 88,864,421 | 592,417,445 | 0.00% |
| 2025-05-09 | 6.00 | 6.40 | 5.87 | 6.40 | 6.39 | qfq | 20,656,285 | 128,598,467 | 9.97% |
| 2025-05-08 | 5.96 | 6.24 | 5.75 | 5.82 | 5.81 | qfq | 27,404,600 | 162,872,902 | -2.84% |
| 2025-05-07 | 5.82 | 6.02 | 5.72 | 5.99 | 5.98 | qfq | 22,468,104 | 131,684,313 | 3.28% |
| 2025-05-06 | 5.42 | 5.88 | 5.42 | 5.80 | 5.79 | qfq | 16,277,900 | 92,257,830 | 7.81% |
| 2025-04-30 | 5.32 | 5.50 | 5.32 | 5.38 | 5.37 | qfq | 6,253,300 | 33,881,805 | 1.51% |
| 2025-04-29 | 5.19 | 5.35 | 5.17 | 5.30 | 5.29 | qfq | 6,095,601 | 32,334,213 | 0.95% |
| 2025-04-28 | 5.29 | 5.29 | 5.15 | 5.25 | 5.24 | qfq | 5,652,000 | 29,407,487 | -0.94% |
| 2025-04-25 | 5.28 | 5.39 | 5.26 | 5.30 | 5.29 | qfq | 8,222,304 | 43,732,857 | 1.34% |
| 2025-04-24 | 5.30 | 5.33 | 5.20 | 5.23 | 5.22 | qfq | 5,865,800 | 30,796,223 | -0.95% |
| 2025-04-23 | 5.39 | 5.39 | 5.25 | 5.28 | 5.27 | qfq | 5,627,600 | 29,842,876 | -0.38% |
| 2025-04-22 | 5.22 | 5.41 | 5.22 | 5.30 | 5.29 | qfq | 7,968,701 | 42,281,272 | 0.57% |
| 2025-04-21 | 5.13 | 5.32 | 5.03 | 5.27 | 5.26 | qfq | 9,274,502 | 48,462,670 | 2.73% |
| 2025-04-18 | 5.19 | 5.26 | 5.09 | 5.13 | 5.12 | qfq | 9,048,900 | 46,535,183 | -2.29% |
| 2025-04-17 | 5.13 | 5.34 | 5.13 | 5.25 | 5.24 | qfq | 8,355,000 | 43,819,062 | 0.77% |
| 2025-04-16 | 5.30 | 5.44 | 5.14 | 5.21 | 5.20 | qfq | 14,787,480 | 77,906,132 | -3.34% |
| 2025-04-15 | 5.11 | 5.50 | 5.10 | 5.39 | 5.38 | qfq | 19,348,300 | 102,982,599 | 4.86% |
| 2025-04-14 | 4.93 | 5.19 | 4.88 | 5.14 | 5.13 | qfq | 16,460,507 | 83,431,851 | 6.86% |
| 2025-04-11 | 4.75 | 4.91 | 4.68 | 4.81 | 4.80 | qfq | 10,119,486 | 48,843,259 | 1.69% |
| 2025-04-10 | 4.65 | 4.90 | 4.65 | 4.73 | 4.72 | qfq | 14,491,401 | 69,405,934 | 2.83% |
| 2025-04-09 | 4.37 | 4.67 | 4.06 | 4.60 | 4.59 | qfq | 19,127,000 | 83,482,619 | 3.37% |
| 2025-04-08 | 4.80 | 4.92 | 4.43 | 4.45 | 4.44 | qfq | 22,192,401 | 100,880,528 | -9.55% |
| 2025-04-07 | 5.06 | 5.11 | 4.92 | 4.92 | 4.91 | qfq | 10,859,600 | 54,019,475 | -10.05% |
| 2025-04-03 | 5.41 | 5.56 | 5.35 | 5.47 | 5.46 | qfq | 17,345,422 | 94,364,855 | -0.73% |
| 2025-04-02 | 5.60 | 5.67 | 5.46 | 5.51 | 5.50 | qfq | 19,960,100 | 110,606,031 | -2.13% |
| 2025-04-01 | 5.60 | 5.73 | 5.51 | 5.63 | 5.62 | qfq | 29,376,701 | 164,850,490 | 2.55% |
| 2025-03-31 | 5.94 | 5.94 | 5.36 | 5.49 | 5.48 | qfq | 35,714,540 | 197,829,673 | -6.63% |
| 2025-03-28 | 5.78 | 6.14 | 5.68 | 5.88 | 5.87 | qfq | 45,148,044 | 263,793,370 | -2.33% |
| 2025-03-27 | 5.95 | 6.38 | 5.75 | 6.02 | 6.01 | qfq | 70,715,273 | 427,015,385 | 3.79% |
| 2025-03-26 | 5.23 | 5.80 | 5.23 | 5.80 | 5.79 | qfq | 18,884,151 | 105,989,667 | 10.06% |
| 2025-03-25 | 5.44 | 5.51 | 5.27 | 5.27 | 5.26 | qfq | 17,630,141 | 94,310,058 | -4.36% |
| 2025-03-24 | 5.72 | 5.78 | 5.33 | 5.51 | 5.50 | qfq | 29,839,082 | 164,015,031 | -2.30% |
| 2025-03-21 | 5.28 | 5.78 | 5.16 | 5.64 | 5.63 | qfq | 49,797,958 | 280,722,071 | 7.43% |
| 2025-03-20 | 5.22 | 5.33 | 5.16 | 5.25 | 5.24 | qfq | 8,764,300 | 46,005,325 | 0.19% |
| 2025-03-19 | 5.22 | 5.35 | 5.17 | 5.24 | 5.23 | qfq | 10,740,253 | 56,378,285 | 0.19% |
| 2025-03-18 | 5.25 | 5.30 | 5.17 | 5.23 | 5.22 | qfq | 8,782,491 | 45,715,385 | -0.95% |
| 2025-03-17 | 5.22 | 5.42 | 5.14 | 5.28 | 5.27 | qfq | 18,236,455 | 96,054,264 | 2.92% |
| 2025-03-14 | 5.00 | 5.14 | 4.97 | 5.13 | 5.12 | qfq | 11,383,253 | 57,751,683 | 2.60% |
| 2025-03-13 | 5.14 | 5.14 | 4.94 | 5.00 | 4.99 | qfq | 11,217,400 | 56,253,014 | -2.53% |
| 2025-03-12 | 5.14 | 5.21 | 5.11 | 5.13 | 5.12 | qfq | 10,679,653 | 55,041,123 | -0.39% |
| 2025-03-11 | 5.06 | 5.15 | 5.05 | 5.15 | 5.14 | qfq | 8,148,202 | 41,537,377 | 0.19% |
| 2025-03-10 | 5.08 | 5.18 | 5.04 | 5.14 | 5.13 | qfq | 13,864,400 | 70,615,844 | 0.59% |
| 2025-03-07 | 5.26 | 5.27 | 5.07 | 5.11 | 5.10 | qfq | 17,987,700 | 92,454,607 | -3.04% |
| 2025-03-06 | 5.27 | 5.30 | 5.18 | 5.27 | 5.26 | qfq | 11,938,703 | 62,782,320 | 0.00% |
| 2025-03-05 | 5.35 | 5.40 | 5.15 | 5.27 | 5.26 | qfq | 13,245,663 | 69,236,995 | -0.94% |
| 2025-03-04 | 5.30 | 5.40 | 5.22 | 5.32 | 5.31 | qfq | 19,197,800 | 101,927,172 | -2.03% |
| 2025-03-03 | 5.37 | 5.58 | 5.35 | 5.43 | 5.42 | qfq | 29,232,100 | 159,228,183 | 0.56% |
| 2025-02-28 | 5.26 | 5.65 | 5.21 | 5.40 | 5.39 | qfq | 43,244,544 | 233,849,099 | 3.25% |
| 2025-02-27 | 5.38 | 5.45 | 5.18 | 5.23 | 5.22 | qfq | 38,262,775 | 202,776,929 | -2.43% |
| 2025-02-26 | 4.85 | 5.36 | 4.82 | 5.36 | 5.35 | qfq | 27,087,254 | 139,098,180 | 10.06% |
| 2025-02-25 | 4.71 | 4.89 | 4.68 | 4.87 | 4.86 | qfq | 14,337,901 | 69,059,024 | 2.53% |
| 2025-02-24 | 4.73 | 4.79 | 4.66 | 4.75 | 4.74 | qfq | 11,549,378 | 54,608,239 | 0.00% |
| 2025-02-21 | 4.86 | 4.89 | 4.66 | 4.75 | 4.74 | qfq | 15,760,276 | 74,305,033 | -2.26% |
| 2025-02-20 | 4.83 | 4.91 | 4.78 | 4.86 | 4.85 | qfq | 9,791,600 | 47,583,760 | 0.62% |
| 2025-02-19 | 4.73 | 4.89 | 4.68 | 4.83 | 4.82 | qfq | 10,502,000 | 50,358,545 | 2.11% |
| 2025-02-18 | 4.93 | 5.00 | 4.73 | 4.73 | 4.72 | qfq | 12,273,800 | 59,552,448 | -5.21% |
| 2025-02-17 | 4.71 | 5.04 | 4.68 | 4.99 | 4.98 | qfq | 20,254,300 | 99,606,385 | 5.94% |
| 2025-02-14 | 4.76 | 4.78 | 4.65 | 4.71 | 4.70 | qfq | 8,407,823 | 39,723,264 | -1.05% |
| 2025-02-13 | 4.84 | 4.86 | 4.74 | 4.76 | 4.75 | qfq | 9,355,623 | 44,748,056 | -2.06% |
| 2025-02-12 | 4.84 | 4.90 | 4.78 | 4.86 | 4.85 | qfq | 9,241,450 | 44,593,388 | -0.21% |
| 2025-02-11 | 4.91 | 4.96 | 4.83 | 4.87 | 4.86 | qfq | 8,130,451 | 39,597,187 | -1.02% |
| 2025-02-10 | 4.83 | 4.92 | 4.82 | 4.92 | 4.91 | qfq | 9,012,000 | 44,031,474 | 1.44% |
| 2025-02-07 | 4.86 | 4.93 | 4.77 | 4.85 | 4.84 | qfq | 10,420,300 | 50,823,356 | -0.21% |
| 2025-02-06 | 4.73 | 4.88 | 4.73 | 4.86 | 4.85 | qfq | 9,527,451 | 45,907,919 | 1.46% |
| 2025-02-05 | 4.74 | 4.85 | 4.67 | 4.79 | 4.78 | qfq | 7,589,400 | 36,246,775 | 2.13% |
| 2025-01-27 | 4.70 | 4.80 | 4.68 | 4.69 | 4.68 | qfq | 8,201,102 | 38,909,271 | 0.00% |
| 2025-01-24 | 4.75 | 4.79 | 4.67 | 4.69 | 4.68 | qfq | 7,674,400 | 36,124,933 | 0.00% |
| 2025-01-23 | 4.81 | 4.87 | 4.69 | 4.69 | 4.68 | qfq | 7,391,700 | 35,387,756 | -1.05% |
| 2025-01-22 | 4.87 | 4.87 | 4.71 | 4.74 | 4.73 | qfq | 8,001,100 | 38,199,101 | -1.66% |
| 2025-01-21 | 4.95 | 4.99 | 4.77 | 4.82 | 4.81 | qfq | 11,184,100 | 54,304,448 | -2.03% |
| 2025-01-20 | 4.85 | 4.94 | 4.71 | 4.92 | 4.91 | qfq | 13,794,900 | 67,134,779 | 1.65% |
| 2025-01-17 | 4.99 | 5.00 | 4.79 | 4.84 | 4.83 | qfq | 13,618,801 | 66,102,250 | -1.83% |
| 2025-01-16 | 5.01 | 5.05 | 4.84 | 4.93 | 4.92 | qfq | 24,941,500 | 123,592,052 | -2.57% |
| 2025-01-15 | 4.77 | 5.06 | 4.63 | 5.06 | 5.05 | qfq | 14,889,900 | 71,944,887 | 10.00% |
| 2025-01-14 | 4.44 | 4.62 | 4.44 | 4.60 | 4.59 | qfq | 9,748,900 | 44,466,603 | 5.26% |
| 2025-01-13 | 4.30 | 4.40 | 4.16 | 4.37 | 4.36 | qfq | 7,192,900 | 30,933,675 | 0.23% |
| 2025-01-10 | 4.51 | 4.63 | 4.35 | 4.36 | 4.35 | qfq | 9,570,800 | 43,094,561 | -3.33% |
| 2025-01-09 | 4.47 | 4.56 | 4.44 | 4.51 | 4.50 | qfq | 6,829,000 | 30,838,280 | -0.22% |
| 2025-01-08 | 4.50 | 4.55 | 4.32 | 4.52 | 4.51 | qfq | 10,334,953 | 46,096,102 | 0.44% |
| 2025-01-07 | 4.45 | 4.51 | 4.35 | 4.50 | 4.49 | qfq | 11,466,200 | 50,928,588 | 2.27% |
| 2025-01-06 | 4.60 | 4.63 | 4.32 | 4.40 | 4.39 | qfq | 14,744,953 | 65,409,582 | -4.35% |
| 2025-01-03 | 4.83 | 4.96 | 4.59 | 4.60 | 4.59 | qfq | 13,144,800 | 61,560,537 | -5.54% |
| 2025-01-02 | 4.79 | 5.10 | 4.74 | 4.87 | 4.86 | qfq | 15,893,800 | 78,855,469 | 0.83% |
| 2024-12-31 | 4.96 | 5.01 | 4.77 | 4.83 | 4.82 | qfq | 10,780,588 | 52,244,334 | -1.23% |
| 2024-12-30 | 5.16 | 5.16 | 4.85 | 4.89 | 4.88 | qfq | 20,238,693 | 99,775,819 | -3.36% |
| 2024-12-27 | 4.62 | 5.06 | 4.58 | 5.06 | 5.05 | qfq | 17,627,214 | 86,531,262 | 10.00% |
| 2024-12-26 | 4.57 | 4.70 | 4.57 | 4.60 | 4.59 | qfq | 10,560,193 | 48,876,237 | 0.66% |
| 2024-12-25 | 4.83 | 4.83 | 4.51 | 4.57 | 4.56 | qfq | 18,355,092 | 84,799,488 | -5.97% |
| 2024-12-24 | 5.00 | 5.05 | 4.73 | 4.86 | 4.85 | qfq | 16,995,486 | 82,421,363 | -2.80% |
| 2024-12-23 | 5.52 | 5.56 | 5.00 | 5.00 | 4.99 | qfq | 21,359,900 | 111,632,346 | -10.07% |
| 2024-12-20 | 5.35 | 5.57 | 5.31 | 5.56 | 5.55 | qfq | 13,720,101 | 75,409,466 | 3.93% |
| 2024-12-19 | 5.29 | 5.42 | 5.23 | 5.35 | 5.34 | qfq | 11,964,255 | 63,787,605 | -0.93% |
| 2024-12-18 | 5.46 | 5.49 | 5.22 | 5.40 | 5.39 | qfq | 15,467,714 | 83,312,239 | -1.10% |
| 2024-12-17 | 5.91 | 5.96 | 5.41 | 5.46 | 5.45 | qfq | 24,520,700 | 137,037,560 | -7.61% |
| 2024-12-16 | 6.17 | 6.17 | 5.87 | 5.91 | 5.90 | qfq | 20,172,200 | 120,035,922 | -4.52% |
| 2024-12-13 | 6.03 | 6.38 | 6.01 | 6.19 | 6.18 | qfq | 27,987,520 | 173,674,211 | 2.48% |
| 2024-12-12 | 5.88 | 6.14 | 5.88 | 6.04 | 6.03 | qfq | 18,616,391 | 111,637,836 | 2.03% |
| 2024-12-11 | 5.67 | 5.93 | 5.67 | 5.92 | 5.91 | qfq | 20,736,919 | 121,293,872 | 3.32% |
| 2024-12-10 | 6.00 | 6.02 | 5.70 | 5.73 | 5.72 | qfq | 24,027,948 | 140,281,167 | -2.55% |
| 2024-12-09 | 5.85 | 5.92 | 5.62 | 5.88 | 5.87 | qfq | 22,297,700 | 129,992,693 | 1.55% |
| 2024-12-06 | 5.75 | 5.95 | 5.69 | 5.79 | 5.78 | qfq | 22,742,987 | 131,664,794 | 0.17% |
| 2024-12-05 | 5.55 | 5.91 | 5.52 | 5.78 | 5.77 | qfq | 38,688,236 | 219,952,252 | 4.14% |
| 2024-12-04 | 5.81 | 5.98 | 5.51 | 5.55 | 5.54 | qfq | 45,042,962 | 257,325,338 | -4.64% |
| 2024-12-03 | 6.61 | 6.61 | 5.74 | 5.82 | 5.81 | qfq | 75,279,819 | 469,791,735 | -3.16% |
| 2024-12-02 | 5.53 | 6.01 | 5.46 | 6.01 | 6.00 | qfq | 21,791,524 | 125,019,309 | 10.07% |
| 2024-11-29 | 5.72 | 5.87 | 5.46 | 5.46 | 5.45 | qfq | 53,803,508 | 300,572,902 | -5.21% |
| 2024-11-28 | 5.25 | 5.76 | 5.19 | 5.76 | 5.75 | qfq | 43,814,213 | 242,206,353 | 9.92% |
| 2024-11-27 | 5.07 | 5.29 | 4.85 | 5.24 | 5.23 | qfq | 27,928,377 | 142,521,108 | 3.76% |
| 2024-11-26 | 4.99 | 5.19 | 4.94 | 5.05 | 5.04 | qfq | 23,203,570 | 117,352,930 | 1.20% |
| 2024-11-25 | 4.80 | 5.06 | 4.80 | 4.99 | 4.98 | qfq | 17,756,221 | 87,555,342 | 3.96% |
| 2024-11-22 | 4.80 | 5.06 | 4.79 | 4.80 | 4.79 | qfq | 21,632,100 | 106,839,815 | -1.44% |
| 2024-11-21 | 4.77 | 4.91 | 4.70 | 4.87 | 4.86 | qfq | 15,188,340 | 73,015,592 | 2.10% |
| 2024-11-20 | 4.65 | 4.82 | 4.61 | 4.77 | 4.76 | qfq | 15,756,300 | 74,416,987 | 2.36% |
| 2024-11-19 | 4.55 | 4.68 | 4.44 | 4.66 | 4.65 | qfq | 29,631,164 | 135,281,642 | -2.71% |
| 2024-11-18 | 4.82 | 5.04 | 4.72 | 4.79 | 4.78 | qfq | 38,975,975 | 190,593,563 | 4.59% |
| 2024-11-15 | 4.66 | 4.75 | 4.57 | 4.58 | 4.57 | qfq | 9,840,000 | 45,914,899 | -2.35% |
| 2024-11-14 | 4.91 | 4.95 | 4.67 | 4.69 | 4.68 | qfq | 13,518,555 | 64,597,327 | -5.25% |
| 2024-11-13 | 4.90 | 5.01 | 4.72 | 4.95 | 4.94 | qfq | 16,549,179 | 80,616,950 | 1.23% |
| 2024-11-12 | 4.93 | 5.13 | 4.81 | 4.89 | 4.88 | qfq | 21,919,901 | 108,660,811 | -0.20% |
| 2024-11-11 | 4.79 | 4.90 | 4.78 | 4.90 | 4.89 | qfq | 12,628,685 | 61,245,401 | 1.45% |
| 2024-11-08 | 4.91 | 4.95 | 4.76 | 4.83 | 4.82 | qfq | 15,328,100 | 74,061,252 | -1.63% |
| 2024-11-07 | 4.72 | 4.93 | 4.68 | 4.91 | 4.90 | qfq | 15,130,302 | 73,361,042 | 3.59% |
| 2024-11-06 | 4.77 | 4.85 | 4.69 | 4.74 | 4.73 | qfq | 13,160,951 | 62,590,846 | -0.84% |
| 2024-11-05 | 4.65 | 4.89 | 4.65 | 4.78 | 4.77 | qfq | 17,137,412 | 81,536,633 | 2.58% |
| 2024-11-04 | 4.62 | 4.66 | 4.55 | 4.66 | 4.65 | qfq | 13,016,245 | 60,213,597 | -0.43% |
| 2024-11-01 | 4.86 | 4.96 | 4.59 | 4.68 | 4.67 | qfq | 23,457,430 | 110,241,394 | -3.70% |
| 2024-10-31 | 4.83 | 4.88 | 4.74 | 4.86 | 4.85 | qfq | 18,822,801 | 90,911,222 | 0.21% |
| 2024-10-30 | 4.82 | 4.87 | 4.73 | 4.85 | 4.84 | qfq | 18,374,402 | 88,169,052 | 0.41% |
| 2024-10-29 | 5.15 | 5.19 | 4.83 | 4.83 | 4.82 | qfq | 28,356,700 | 140,185,972 | -6.03% |
| 2024-10-28 | 4.95 | 5.19 | 4.90 | 5.14 | 5.13 | qfq | 33,467,873 | 168,656,899 | 4.05% |
| 2024-10-25 | 4.77 | 5.07 | 4.70 | 4.94 | 4.93 | qfq | 34,120,535 | 166,332,045 | 6.01% |
| 2024-10-24 | 4.76 | 4.84 | 4.56 | 4.66 | 4.65 | qfq | 31,370,195 | 145,998,772 | -3.12% |
| 2024-10-23 | 5.39 | 5.39 | 4.72 | 4.81 | 4.80 | qfq | 65,297,070 | 326,515,477 | -7.14% |
| 2024-10-22 | 4.78 | 5.18 | 4.66 | 5.18 | 5.17 | qfq | 25,213,314 | 127,403,561 | 9.98% |
| 2024-10-21 | 4.52 | 4.79 | 4.46 | 4.71 | 4.70 | qfq | 29,516,943 | 137,006,995 | 2.84% |
| 2024-10-18 | 4.35 | 4.74 | 4.35 | 4.58 | 4.57 | qfq | 31,108,349 | 141,680,820 | 5.53% |
| 2024-10-17 | 4.35 | 4.45 | 4.30 | 4.34 | 4.33 | qfq | 23,303,514 | 102,049,772 | 0.46% |
| 2024-10-16 | 4.00 | 4.47 | 4.00 | 4.32 | 4.31 | qfq | 34,233,312 | 145,907,895 | 6.14% |
| 2024-10-15 | 4.23 | 4.23 | 4.05 | 4.07 | 4.06 | qfq | 20,856,700 | 86,145,529 | -4.01% |
| 2024-10-14 | 4.27 | 4.30 | 4.14 | 4.24 | 4.23 | qfq | 21,418,226 | 90,343,793 | -0.24% |
| 2024-10-11 | 4.02 | 4.35 | 3.96 | 4.25 | 4.24 | qfq | 29,313,367 | 122,291,469 | 4.68% |
| 2024-10-10 | 3.97 | 4.27 | 3.88 | 4.06 | 4.05 | qfq | 23,942,013 | 97,434,381 | 0.00% |
| 2024-10-09 | 4.49 | 4.49 | 4.06 | 4.06 | 4.05 | qfq | 30,316,814 | 126,650,380 | -9.98% |
| 2024-10-08 | 4.86 | 4.87 | 4.36 | 4.51 | 4.50 | qfq | 54,213,243 | 247,699,676 | 1.35% |
| 2024-09-30 | 4.20 | 4.49 | 4.12 | 4.45 | 4.44 | qfq | 53,129,918 | 228,676,639 | 8.01% |
| 2024-09-27 | 4.10 | 4.16 | 4.01 | 4.12 | 4.11 | qfq | 30,027,225 | 123,179,520 | -0.24% |
| 2024-09-26 | 4.02 | 4.17 | 3.98 | 4.13 | 4.12 | qfq | 36,180,197 | 147,228,353 | -0.48% |
| 2024-09-25 | 3.90 | 4.17 | 3.87 | 4.15 | 4.14 | qfq | 48,224,680 | 194,568,334 | 6.41% |
| 2024-09-24 | 3.97 | 3.98 | 3.72 | 3.90 | 3.89 | qfq | 35,034,204 | 135,594,261 | -2.50% |
| 2024-09-23 | 3.80 | 4.15 | 3.76 | 4.00 | 3.99 | qfq | 39,653,013 | 155,887,448 | 3.63% |
| 2024-09-20 | 3.71 | 3.98 | 3.61 | 3.86 | 3.85 | qfq | 41,703,880 | 159,549,860 | 4.04% |
| 2024-09-19 | 3.56 | 3.77 | 3.53 | 3.71 | 3.70 | qfq | 28,507,885 | 104,068,654 | 1.64% |
| 2024-09-18 | 3.50 | 3.67 | 3.41 | 3.65 | 3.64 | qfq | 25,491,776 | 89,973,991 | -0.82% |
| 2024-09-13 | 3.56 | 3.92 | 3.47 | 3.68 | 3.67 | qfq | 34,303,423 | 125,638,145 | 3.08% |
| 2024-09-12 | 3.70 | 3.72 | 3.52 | 3.57 | 3.56 | qfq | 29,852,985 | 107,138,967 | -2.72% |
| 2024-09-11 | 3.62 | 3.84 | 3.42 | 3.67 | 3.66 | qfq | 45,491,423 | 164,548,338 | -2.91% |
| 2024-09-10 | 3.96 | 4.18 | 3.58 | 3.78 | 3.77 | qfq | 70,793,549 | 275,901,886 | -0.53% |
| 2024-09-09 | 3.42 | 3.80 | 3.29 | 3.80 | 3.79 | qfq | 27,520,708 | 99,093,949 | 10.14% |
| 2024-09-06 | 3.60 | 3.61 | 3.38 | 3.45 | 3.44 | qfq | 38,416,765 | 132,515,906 | -8.00% |
| 2024-09-05 | 3.62 | 3.97 | 3.56 | 3.75 | 3.74 | qfq | 61,704,189 | 231,620,944 | 1.35% |
| 2024-09-04 | 3.33 | 3.70 | 3.31 | 3.70 | 3.69 | qfq | 26,107,601 | 92,830,977 | 10.12% |
| 2024-09-03 | 3.37 | 3.38 | 3.25 | 3.36 | 3.35 | qfq | 28,882,697 | 95,720,189 | -1.47% |
| 2024-09-02 | 3.47 | 3.62 | 3.28 | 3.41 | 3.40 | qfq | 49,501,274 | 168,403,540 | -5.80% |
| 2024-08-30 | 3.54 | 3.62 | 3.33 | 3.62 | 3.61 | qfq | 25,282,000 | 88,360,931 | 10.03% |
| 2024-08-29 | 3.01 | 3.29 | 2.97 | 3.29 | 3.28 | qfq | 9,738,501 | 30,752,325 | 10.03% |
| 2024-08-28 | 2.97 | 3.04 | 2.90 | 2.99 | 2.98 | qfq | 5,614,700 | 16,829,288 | 2.05% |
| 2024-08-27 | 3.01 | 3.04 | 2.92 | 2.93 | 2.92 | qfq | 2,986,500 | 8,820,926 | -2.98% |
| 2024-08-26 | 2.94 | 3.03 | 2.90 | 3.02 | 3.01 | qfq | 4,412,200 | 13,202,950 | 3.07% |
| 2024-08-23 | 2.98 | 2.98 | 2.91 | 2.93 | 2.92 | qfq | 4,599,100 | 13,531,831 | -2.01% |
| 2024-08-22 | 3.01 | 3.03 | 2.96 | 2.99 | 2.98 | qfq | 3,860,600 | 11,557,064 | -0.66% |
| 2024-08-21 | 3.02 | 3.06 | 2.99 | 3.01 | 3.00 | qfq | 3,330,700 | 10,038,468 | -0.66% |
| 2024-08-20 | 3.08 | 3.11 | 3.02 | 3.03 | 3.02 | qfq | 3,519,970 | 10,743,433 | -2.26% |
| 2024-08-19 | 3.08 | 3.12 | 3.04 | 3.10 | 3.09 | qfq | 4,644,470 | 14,334,763 | 0.98% |
| 2024-08-16 | 3.13 | 3.15 | 3.06 | 3.07 | 3.06 | qfq | 4,469,100 | 13,818,474 | -1.92% |
| 2024-08-15 | 3.12 | 3.16 | 3.06 | 3.13 | 3.12 | qfq | 7,233,500 | 22,492,724 | 0.64% |
| 2024-08-14 | 3.15 | 3.17 | 3.09 | 3.11 | 3.10 | qfq | 4,760,000 | 14,849,728 | -0.96% |
| 2024-08-13 | 3.11 | 3.16 | 3.08 | 3.14 | 3.13 | qfq | 3,778,997 | 11,760,874 | 0.00% |
| 2024-08-12 | 3.14 | 3.19 | 3.12 | 3.14 | 3.13 | qfq | 4,577,416 | 14,435,584 | -0.95% |
| 2024-08-09 | 3.29 | 3.35 | 3.16 | 3.17 | 3.16 | qfq | 6,335,100 | 20,222,693 | -2.46% |
| 2024-08-08 | 3.17 | 3.26 | 3.13 | 3.25 | 3.24 | qfq | 7,006,500 | 22,479,588 | 3.50% |
| 2024-08-07 | 3.19 | 3.20 | 3.13 | 3.14 | 3.13 | qfq | 3,427,800 | 10,838,708 | -1.26% |
| 2024-08-06 | 3.09 | 3.20 | 3.09 | 3.18 | 3.17 | qfq | 4,702,600 | 14,783,969 | 3.25% |
| 2024-08-05 | 3.11 | 3.17 | 3.06 | 3.08 | 3.07 | qfq | 5,487,400 | 17,123,991 | -1.91% |
| 2024-08-02 | 3.11 | 3.21 | 3.10 | 3.14 | 3.13 | qfq | 5,218,100 | 16,481,766 | 0.00% |
| 2024-08-01 | 3.12 | 3.18 | 3.09 | 3.14 | 3.13 | qfq | 6,492,600 | 20,375,159 | 0.32% |
| 2024-07-31 | 3.02 | 3.16 | 3.01 | 3.13 | 3.12 | qfq | 6,876,800 | 21,320,452 | 3.64% |
| 2024-07-30 | 2.97 | 3.03 | 2.96 | 3.02 | 3.01 | qfq | 3,161,600 | 9,490,794 | 1.68% |
| 2024-07-29 | 2.93 | 3.00 | 2.88 | 2.97 | 2.96 | qfq | 4,756,000 | 14,033,603 | 2.06% |
| 2024-07-26 | 2.85 | 2.94 | 2.85 | 2.91 | 2.90 | qfq | 3,749,300 | 10,875,629 | 2.11% |
| 2024-07-25 | 2.80 | 2.86 | 2.76 | 2.85 | 2.84 | qfq | 4,729,000 | 13,354,245 | 1.42% |
| 2024-07-24 | 2.90 | 2.92 | 2.80 | 2.81 | 2.80 | qfq | 6,119,400 | 17,346,921 | -3.10% |
| 2024-07-23 | 2.88 | 3.01 | 2.87 | 2.90 | 2.89 | qfq | 7,309,800 | 21,515,387 | -0.34% |
| 2024-07-22 | 2.96 | 3.00 | 2.85 | 2.91 | 2.90 | qfq | 8,574,710 | 24,987,296 | 3.93% |
| 2024-07-19 | 2.80 | 2.85 | 2.78 | 2.80 | 2.79 | qfq | 4,341,993 | 12,198,217 | -0.36% |
| 2024-07-18 | 2.79 | 2.82 | 2.72 | 2.81 | 2.80 | qfq | 5,240,710 | 14,503,102 | 0.36% |
| 2024-07-17 | 2.96 | 2.96 | 2.78 | 2.80 | 2.79 | qfq | 9,574,788 | 27,152,064 | -4.11% |
| 2024-07-16 | 2.93 | 2.94 | 2.87 | 2.92 | 2.91 | qfq | 2,500,117 | 7,274,235 | 0.34% |
| 2024-07-15 | 3.00 | 3.00 | 2.87 | 2.91 | 2.90 | qfq | 4,338,800 | 12,591,404 | -2.35% |
| 2024-07-12 | 3.01 | 3.05 | 2.96 | 2.98 | 2.97 | qfq | 4,404,360 | 13,231,125 | 0.00% |
| 2024-07-11 | 2.90 | 2.99 | 2.84 | 2.98 | 2.97 | qfq | 7,548,300 | 22,011,557 | 4.93% |
| 2024-07-10 | 2.90 | 2.91 | 2.81 | 2.84 | 2.83 | qfq | 5,722,200 | 16,320,772 | -2.41% |
| 2024-07-09 | 2.95 | 2.99 | 2.84 | 2.91 | 2.90 | qfq | 6,207,900 | 17,998,915 | -1.36% |
| 2024-07-08 | 3.03 | 3.08 | 2.92 | 2.95 | 2.94 | qfq | 5,072,060 | 15,120,478 | -4.22% |
| 2024-07-05 | 3.03 | 3.16 | 3.00 | 3.08 | 3.07 | qfq | 3,814,962 | 11,757,122 | 0.98% |
| 2024-07-04 | 3.18 | 3.18 | 3.05 | 3.05 | 3.04 | qfq | 4,435,102 | 13,730,798 | -4.09% |
| 2024-07-03 | 3.16 | 3.21 | 3.12 | 3.18 | 3.17 | qfq | 4,356,600 | 13,863,611 | 0.63% |
| 2024-07-02 | 3.10 | 3.18 | 3.07 | 3.16 | 3.15 | qfq | 4,965,969 | 15,620,057 | 1.94% |
| 2024-07-01 | 3.12 | 3.14 | 3.05 | 3.10 | 3.09 | qfq | 4,171,768 | 12,875,016 | -0.32% |
| 2024-06-28 | 3.12 | 3.17 | 3.10 | 3.11 | 3.10 | qfq | 3,215,792 | 10,100,695 | 0.00% |
| 2024-06-27 | 3.18 | 3.21 | 3.11 | 3.11 | 3.10 | qfq | 4,012,198 | 12,636,514 | -2.20% |
| 2024-06-26 | 3.13 | 3.18 | 3.03 | 3.18 | 3.17 | qfq | 4,441,216 | 13,851,881 | 3.92% |
| 2024-06-25 | 3.04 | 3.11 | 3.03 | 3.06 | 3.05 | qfq | 3,925,005 | 12,092,365 | 1.32% |
| 2024-06-24 | 3.14 | 3.14 | 3.00 | 3.02 | 3.01 | qfq | 6,431,900 | 19,555,325 | -3.82% |
| 2024-06-21 | 3.14 | 3.18 | 3.10 | 3.14 | 3.13 | qfq | 3,029,600 | 9,550,153 | -0.63% |
| 2024-06-20 | 3.24 | 3.26 | 3.14 | 3.16 | 3.15 | qfq | 5,454,600 | 17,317,350 | -2.77% |
| 2024-06-19 | 3.31 | 3.32 | 3.24 | 3.25 | 3.24 | qfq | 3,670,704 | 12,030,304 | -0.91% |
| 2024-06-18 | 3.21 | 3.30 | 3.20 | 3.28 | 3.27 | qfq | 4,674,705 | 15,248,337 | 2.18% |
| 2024-06-17 | 3.27 | 3.29 | 3.20 | 3.21 | 3.20 | qfq | 4,671,100 | 15,114,319 | -1.23% |
| 2024-06-14 | 3.24 | 3.27 | 3.18 | 3.25 | 3.24 | qfq | 3,615,500 | 11,720,376 | 0.00% |
| 2024-06-13 | 3.35 | 3.37 | 3.22 | 3.25 | 3.24 | qfq | 5,908,500 | 19,275,898 | -2.40% |
| 2024-06-12 | 3.24 | 3.35 | 3.23 | 3.33 | 3.32 | qfq | 5,903,400 | 19,511,844 | 3.42% |
| 2024-06-11 | 3.24 | 3.27 | 3.16 | 3.22 | 3.21 | qfq | 4,929,200 | 15,803,624 | -1.53% |
| 2024-06-07 | 3.13 | 3.29 | 3.13 | 3.27 | 3.26 | qfq | 7,175,111 | 23,151,801 | 5.14% |
| 2024-06-06 | 3.34 | 3.37 | 3.03 | 3.11 | 3.10 | qfq | 15,355,011 | 48,475,977 | -7.16% |
| 2024-06-05 | 3.45 | 3.45 | 3.33 | 3.35 | 3.34 | qfq | 7,174,301 | 24,210,897 | -3.18% |
| 2024-06-04 | 3.56 | 3.56 | 3.40 | 3.46 | 3.45 | qfq | 8,466,644 | 29,168,412 | -2.81% |
| 2024-06-03 | 3.71 | 3.72 | 3.52 | 3.56 | 3.55 | qfq | 5,940,900 | 21,344,119 | -4.04% |
| 2024-05-31 | 3.68 | 3.73 | 3.65 | 3.71 | 3.70 | qfq | 4,293,900 | 15,836,716 | 1.64% |
| 2024-05-30 | 3.72 | 3.75 | 3.64 | 3.65 | 3.64 | qfq | 5,488,045 | 20,176,748 | -1.88% |
| 2024-05-29 | 3.77 | 3.82 | 3.70 | 3.72 | 3.71 | qfq | 4,837,070 | 18,131,254 | -1.33% |
| 2024-05-28 | 3.81 | 3.87 | 3.75 | 3.77 | 3.76 | qfq | 5,721,301 | 21,736,812 | -1.31% |
| 2024-05-27 | 3.79 | 3.84 | 3.73 | 3.82 | 3.81 | qfq | 4,483,544 | 16,951,967 | 0.79% |
| 2024-05-24 | 3.79 | 3.83 | 3.70 | 3.79 | 3.78 | qfq | 4,760,000 | 18,061,775 | 0.26% |
| 2024-05-23 | 3.91 | 3.91 | 3.76 | 3.78 | 3.77 | qfq | 7,029,800 | 26,708,113 | -3.32% |
| 2024-05-22 | 3.92 | 3.96 | 3.90 | 3.91 | 3.90 | qfq | 4,739,011 | 18,589,633 | 0.00% |
| 2024-05-21 | 4.01 | 4.01 | 3.89 | 3.91 | 3.90 | qfq | 6,012,300 | 23,599,485 | -1.76% |
| 2024-05-20 | 4.02 | 4.07 | 3.98 | 3.98 | 3.97 | qfq | 8,034,100 | 32,182,117 | -0.50% |
| 2024-05-17 | 4.00 | 4.02 | 3.93 | 4.00 | 3.99 | qfq | 6,543,600 | 26,015,057 | 0.76% |
| 2024-05-16 | 3.90 | 3.99 | 3.90 | 3.97 | 3.96 | qfq | 7,169,748 | 28,416,058 | 1.28% |
| 2024-05-15 | 3.89 | 3.97 | 3.83 | 3.92 | 3.91 | qfq | 9,828,000 | 38,455,054 | 0.77% |
| 2024-05-14 | 3.78 | 3.93 | 3.76 | 3.89 | 3.88 | qfq | 9,005,585 | 34,811,937 | 2.91% |
| 2024-05-13 | 3.86 | 3.87 | 3.73 | 3.78 | 3.77 | qfq | 8,933,443 | 33,820,766 | -3.08% |
| 2024-05-10 | 3.99 | 4.02 | 3.86 | 3.90 | 3.89 | qfq | 8,145,000 | 31,842,903 | -1.76% |
| 2024-05-09 | 3.95 | 4.01 | 3.93 | 3.97 | 3.96 | qfq | 5,898,300 | 23,443,581 | 1.02% |
| 2024-05-08 | 4.01 | 4.01 | 3.91 | 3.93 | 3.92 | qfq | 7,232,900 | 28,562,024 | -2.24% |
| 2024-05-07 | 4.02 | 4.04 | 3.97 | 4.02 | 4.01 | qfq | 7,900,800 | 31,577,866 | 0.00% |
| 2024-05-06 | 3.95 | 4.03 | 3.95 | 4.02 | 4.01 | qfq | 10,390,600 | 41,538,443 | 2.55% |
| 2024-04-30 | 3.98 | 4.03 | 3.88 | 3.92 | 3.91 | qfq | 11,184,164 | 44,014,464 | -2.00% |
| 2024-04-29 | 3.87 | 4.02 | 3.86 | 4.00 | 3.99 | qfq | 15,849,381 | 62,820,579 | 2.56% |
| 2024-04-26 | 3.77 | 3.96 | 3.76 | 3.90 | 3.89 | qfq | 17,519,602 | 67,479,601 | 0.52% |
| 2024-04-25 | 3.85 | 3.92 | 3.82 | 3.88 | 3.87 | qfq | 9,053,200 | 35,124,913 | 0.26% |
| 2024-04-24 | 3.75 | 3.87 | 3.73 | 3.87 | 3.86 | qfq | 9,267,100 | 35,293,491 | 3.75% |
| 2024-04-23 | 3.74 | 3.79 | 3.72 | 3.73 | 3.72 | qfq | 7,833,800 | 29,367,659 | 1.08% |
| 2024-04-22 | 3.77 | 3.78 | 3.59 | 3.69 | 3.68 | qfq | 10,847,300 | 39,896,503 | -2.12% |
| 2024-04-19 | 3.85 | 3.86 | 3.74 | 3.77 | 3.76 | qfq | 9,692,897 | 36,657,897 | -2.08% |
| 2024-04-18 | 3.88 | 3.92 | 3.74 | 3.85 | 3.84 | qfq | 13,184,353 | 50,764,177 | -0.52% |
| 2024-04-17 | 3.52 | 3.89 | 3.52 | 3.87 | 3.86 | qfq | 18,740,020 | 71,088,139 | 7.80% |
| 2024-04-16 | 3.91 | 3.94 | 3.59 | 3.59 | 3.58 | qfq | 19,649,301 | 71,802,066 | -10.03% |
| 2024-04-15 | 4.28 | 4.30 | 3.88 | 3.99 | 3.98 | qfq | 24,757,339 | 99,715,480 | -7.42% |
| 2024-04-12 | 4.25 | 4.38 | 4.25 | 4.31 | 4.30 | qfq | 12,579,159 | 54,162,143 | 1.41% |
| 2024-04-11 | 4.26 | 4.35 | 4.19 | 4.25 | 4.24 | qfq | 15,562,900 | 66,757,263 | -0.47% |
| 2024-04-10 | 4.49 | 4.56 | 4.24 | 4.27 | 4.26 | qfq | 25,645,905 | 111,765,822 | -5.53% |
| 2024-04-09 | 4.45 | 4.56 | 4.33 | 4.52 | 4.51 | qfq | 22,338,880 | 99,626,363 | 2.26% |
| 2024-04-08 | 4.59 | 4.63 | 4.37 | 4.42 | 4.41 | qfq | 37,538,254 | 167,838,085 | -6.95% |
| 2024-04-03 | 5.06 | 5.11 | 4.74 | 4.75 | 4.74 | qfq | 57,924,583 | 281,167,915 | -9.87% |
| 2024-04-02 | 4.99 | 5.27 | 4.91 | 5.27 | 5.26 | qfq | 58,438,341 | 298,987,141 | 5.61% |
| 2024-04-01 | 4.71 | 5.19 | 4.71 | 4.99 | 4.98 | qfq | 51,115,621 | 253,278,867 | 4.39% |
| 2024-03-29 | 4.70 | 4.81 | 4.60 | 4.78 | 4.77 | qfq | 48,090,116 | 225,346,547 | -1.24% |
| 2024-03-28 | 4.67 | 4.98 | 4.56 | 4.84 | 4.83 | qfq | 63,984,591 | 305,923,968 | 6.84% |
| 2024-03-27 | 4.46 | 4.64 | 4.40 | 4.53 | 4.52 | qfq | 30,676,810 | 138,315,387 | 1.57% |
| 2024-03-26 | 4.35 | 4.50 | 4.31 | 4.46 | 4.45 | qfq | 24,007,600 | 105,772,401 | 0.90% |
| 2024-03-25 | 4.54 | 4.88 | 4.40 | 4.42 | 4.41 | qfq | 32,304,695 | 147,941,325 | -2.21% |
| 2024-03-22 | 4.52 | 4.64 | 4.44 | 4.52 | 4.51 | qfq | 25,849,100 | 116,924,449 | 0.67% |
| 2024-03-21 | 4.42 | 4.50 | 4.37 | 4.49 | 4.48 | qfq | 14,346,070 | 63,826,507 | 1.35% |
| 2024-03-20 | 4.28 | 4.46 | 4.28 | 4.43 | 4.42 | qfq | 13,470,000 | 58,926,259 | 3.02% |
| 2024-03-19 | 4.36 | 4.41 | 4.28 | 4.30 | 4.29 | qfq | 16,203,000 | 70,230,145 | -0.46% |
| 2024-03-18 | 4.23 | 4.33 | 4.22 | 4.32 | 4.31 | qfq | 13,175,865 | 56,367,668 | 2.37% |
| 2024-03-15 | 4.14 | 4.22 | 4.10 | 4.22 | 4.21 | qfq | 12,854,037 | 53,690,710 | 1.93% |
| 2024-03-14 | 4.17 | 4.18 | 4.06 | 4.14 | 4.13 | qfq | 12,182,837 | 50,328,347 | -0.48% |
| 2024-03-13 | 4.22 | 4.22 | 4.12 | 4.16 | 4.15 | qfq | 14,693,901 | 61,180,337 | -0.72% |
| 2024-03-12 | 4.09 | 4.19 | 4.08 | 4.19 | 4.18 | qfq | 15,928,900 | 65,925,530 | 1.95% |
| 2024-03-11 | 4.05 | 4.11 | 4.02 | 4.11 | 4.10 | qfq | 11,897,100 | 48,391,459 | 1.48% |
| 2024-03-08 | 3.95 | 4.08 | 3.93 | 4.05 | 4.04 | qfq | 14,097,934 | 56,782,551 | 1.76% |
| 2024-03-07 | 3.97 | 4.08 | 3.95 | 3.98 | 3.97 | qfq | 16,339,856 | 65,646,312 | 0.25% |
| 2024-03-06 | 3.85 | 4.01 | 3.85 | 3.97 | 3.96 | qfq | 18,909,565 | 74,498,963 | 3.39% |
| 2024-03-05 | 3.96 | 3.97 | 3.83 | 3.84 | 3.83 | qfq | 14,899,357 | 57,817,019 | -3.52% |
| 2024-03-04 | 4.04 | 4.10 | 3.91 | 3.98 | 3.97 | qfq | 16,116,800 | 64,160,085 | -1.49% |
| 2024-03-01 | 4.05 | 4.10 | 3.97 | 4.04 | 4.03 | qfq | 16,619,602 | 66,809,310 | 0.50% |
| 2024-02-29 | 3.85 | 4.03 | 3.82 | 4.02 | 4.01 | qfq | 26,353,200 | 104,005,822 | 3.61% |
| 2024-02-28 | 4.33 | 4.43 | 3.88 | 3.88 | 3.87 | qfq | 48,081,566 | 201,056,449 | -8.92% |
| 2024-02-27 | 4.15 | 4.27 | 4.11 | 4.26 | 4.25 | qfq | 25,291,087 | 106,259,597 | 2.16% |
| 2024-02-26 | 4.12 | 4.27 | 4.04 | 4.17 | 4.16 | qfq | 31,598,387 | 130,972,257 | 1.21% |
| 2024-02-23 | 3.98 | 4.12 | 3.92 | 4.12 | 4.11 | qfq | 30,882,468 | 124,561,779 | 4.57% |
| 2024-02-22 | 3.80 | 3.95 | 3.80 | 3.94 | 3.93 | qfq | 27,934,567 | 108,505,758 | 2.34% |
| 2024-02-21 | 3.70 | 4.08 | 3.67 | 3.85 | 3.84 | qfq | 35,150,734 | 136,891,689 | 3.49% |
| 2024-02-20 | 3.67 | 3.73 | 3.58 | 3.72 | 3.71 | qfq | 20,036,547 | 73,675,482 | 1.64% |
| 2024-02-19 | 3.53 | 3.69 | 3.52 | 3.66 | 3.65 | qfq | 21,418,167 | 77,550,756 | 3.39% |
| 2024-02-08 | 3.36 | 3.55 | 3.30 | 3.54 | 3.53 | qfq | 23,197,578 | 79,279,995 | 6.95% |
| 2024-02-07 | 3.54 | 3.61 | 3.28 | 3.31 | 3.30 | qfq | 25,651,315 | 88,655,242 | -7.54% |
| 2024-02-06 | 3.50 | 3.68 | 3.32 | 3.58 | 3.57 | qfq | 29,286,601 | 102,038,515 | -2.98% |
| 2024-02-05 | 4.08 | 4.08 | 3.69 | 3.69 | 3.68 | qfq | 26,037,798 | 98,073,315 | -10.00% |
| 2024-02-02 | 4.28 | 4.36 | 4.01 | 4.10 | 4.09 | qfq | 27,754,100 | 116,467,680 | -5.75% |
| 2024-02-01 | 4.43 | 4.43 | 4.15 | 4.35 | 4.34 | qfq | 34,256,201 | 146,423,155 | -2.90% |
| 2024-01-31 | 4.45 | 4.60 | 4.41 | 4.48 | 4.47 | qfq | 37,651,244 | 168,955,359 | 1.59% |
| 2024-01-30 | 4.68 | 4.68 | 4.41 | 4.41 | 4.40 | qfq | 41,963,246 | 189,965,250 | -7.35% |
| 2024-01-29 | 5.15 | 5.15 | 4.75 | 4.76 | 4.75 | qfq | 54,508,074 | 267,069,122 | -7.75% |
| 2024-01-26 | 5.49 | 5.54 | 5.12 | 5.16 | 5.15 | qfq | 75,603,938 | 402,100,257 | -7.03% |
| 2024-01-25 | 5.68 | 5.77 | 5.46 | 5.55 | 5.54 | qfq | 93,872,403 | 521,789,601 | -5.77% |
| 2024-01-24 | 5.85 | 6.30 | 5.85 | 5.89 | 5.88 | qfq | 116,017,561 | 689,558,279 | -9.38% |
| 2024-01-23 | 7.22 | 7.22 | 6.50 | 6.50 | 6.49 | qfq | 128,856,166 | 872,570,170 | -9.97% |
| 2024-01-22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.20 | qfq | 5,065,451 | 36,572,556 | 10.06% |
| 2024-01-19 | 6.56 | 6.56 | 6.56 | 6.56 | 6.55 | qfq | 5,900,544 | 38,707,569 | 10.07% |
| 2024-01-18 | 5.96 | 5.96 | 5.96 | 5.96 | 5.95 | qfq | 10,186,303 | 60,710,366 | 9.96% |
| 2024-01-17 | 4.98 | 5.42 | 4.98 | 5.42 | 5.41 | qfq | 10,507,421 | 56,316,062 | 9.94% |
| 2024-01-16 | 4.96 | 5.00 | 4.82 | 4.93 | 4.92 | qfq | 7,139,500 | 35,050,727 | -0.20% |
| 2024-01-15 | 4.92 | 5.03 | 4.91 | 4.94 | 4.93 | qfq | 6,798,100 | 33,740,667 | 0.00% |
| 2024-01-12 | 5.02 | 5.07 | 4.91 | 4.94 | 4.93 | qfq | 7,215,500 | 35,963,862 | -1.40% |
| 2024-01-11 | 4.98 | 5.04 | 4.96 | 5.01 | 5.00 | qfq | 5,308,800 | 26,517,398 | 0.60% |
| 2024-01-10 | 5.03 | 5.05 | 4.93 | 4.98 | 4.97 | qfq | 5,566,500 | 27,813,249 | -0.60% |
| 2024-01-09 | 4.90 | 5.08 | 4.90 | 5.01 | 5.00 | qfq | 6,014,719 | 30,204,565 | 1.01% |
| 2024-01-08 | 4.99 | 5.06 | 4.92 | 4.96 | 4.95 | qfq | 6,789,600 | 33,909,189 | -1.20% |
| 2024-01-05 | 5.12 | 5.21 | 4.98 | 5.02 | 5.01 | qfq | 7,621,300 | 38,694,554 | -1.95% |
| 2024-01-04 | 5.00 | 5.14 | 4.99 | 5.12 | 5.11 | qfq | 7,618,200 | 38,552,247 | 2.20% |
| 2024-01-03 | 5.04 | 5.08 | 4.96 | 5.01 | 5.00 | qfq | 6,881,901 | 34,460,223 | -0.60% |
| 2024-01-02 | 4.90 | 5.09 | 4.90 | 5.04 | 5.03 | qfq | 9,157,501 | 46,011,890 | 2.44% |
| 2023-12-29 | 4.76 | 4.96 | 4.74 | 4.92 | 4.91 | qfq | 8,938,400 | 43,767,554 | 3.36% |
| 2023-12-28 | 4.82 | 4.83 | 4.72 | 4.76 | 4.75 | qfq | 9,389,700 | 44,864,541 | -0.83% |
| 2023-12-27 | 4.82 | 4.83 | 4.66 | 4.80 | 4.79 | qfq | 10,076,200 | 47,772,883 | 0.21% |
| 2023-12-26 | 4.87 | 4.91 | 4.77 | 4.79 | 4.78 | qfq | 8,464,300 | 40,811,218 | -1.64% |
| 2023-12-25 | 5.08 | 5.13 | 4.84 | 4.87 | 4.86 | qfq | 12,622,800 | 61,977,247 | -4.51% |
| 2023-12-22 | 5.30 | 5.34 | 5.06 | 5.10 | 5.09 | qfq | 13,751,100 | 71,180,339 | -3.04% |
| 2023-12-21 | 5.08 | 5.30 | 5.02 | 5.26 | 5.25 | qfq | 18,701,200 | 96,858,887 | 2.33% |
| 2023-12-20 | 5.29 | 5.40 | 5.10 | 5.14 | 5.13 | qfq | 18,176,600 | 94,879,393 | -2.10% |
| 2023-12-19 | 5.40 | 5.46 | 5.18 | 5.25 | 5.24 | qfq | 27,366,001 | 144,729,408 | -3.67% |
| 2023-12-18 | 5.38 | 5.65 | 5.27 | 5.45 | 5.44 | qfq | 36,801,245 | 201,224,781 | 0.00% |
| 2023-12-15 | 5.22 | 5.59 | 5.18 | 5.45 | 5.44 | qfq | 28,255,301 | 152,183,495 | 4.21% |
| 2023-12-14 | 5.18 | 5.40 | 5.15 | 5.23 | 5.22 | qfq | 12,539,200 | 65,772,646 | 0.97% |
| 2023-12-13 | 5.28 | 5.44 | 5.16 | 5.18 | 5.17 | qfq | 15,003,411 | 78,688,176 | -0.58% |
| 2023-12-12 | 5.11 | 5.24 | 5.03 | 5.21 | 5.20 | qfq | 16,166,300 | 83,065,967 | 1.76% |
| 2023-12-11 | 4.97 | 5.18 | 4.95 | 5.12 | 5.11 | qfq | 20,288,400 | 102,879,513 | 3.43% |
| 2023-12-08 | 5.22 | 5.22 | 4.94 | 4.95 | 4.94 | qfq | 21,273,718 | 107,064,575 | -5.17% |
| 2023-12-07 | 5.18 | 5.33 | 5.14 | 5.22 | 5.21 | qfq | 22,819,028 | 118,932,827 | 0.38% |
| 2023-12-06 | 4.94 | 5.47 | 4.93 | 5.20 | 5.19 | qfq | 28,089,975 | 146,185,202 | 4.42% |
| 2023-12-05 | 4.97 | 5.08 | 4.93 | 4.98 | 4.97 | qfq | 7,441,406 | 37,261,420 | 0.40% |
| 2023-12-04 | 4.90 | 5.00 | 4.89 | 4.96 | 4.95 | qfq | 7,410,529 | 36,752,308 | 1.43% |
| 2023-12-01 | 4.86 | 4.98 | 4.84 | 4.89 | 4.88 | qfq | 6,766,400 | 33,314,560 | 0.41% |
| 2023-11-30 | 4.86 | 4.89 | 4.80 | 4.87 | 4.86 | qfq | 4,328,700 | 20,960,976 | 0.41% |
| 2023-11-29 | 4.89 | 4.92 | 4.82 | 4.85 | 4.84 | qfq | 4,582,700 | 22,264,423 | -1.22% |
| 2023-11-28 | 4.86 | 4.94 | 4.83 | 4.91 | 4.90 | qfq | 5,217,600 | 25,552,472 | 0.82% |
| 2023-11-27 | 4.89 | 4.93 | 4.84 | 4.87 | 4.86 | qfq | 5,310,000 | 25,856,539 | -0.41% |
| 2023-11-24 | 4.92 | 4.95 | 4.87 | 4.89 | 4.88 | qfq | 4,748,400 | 23,283,687 | -0.61% |
| 2023-11-23 | 4.90 | 4.95 | 4.85 | 4.92 | 4.91 | qfq | 5,644,900 | 27,739,701 | 0.41% |
| 2023-11-22 | 4.86 | 4.91 | 4.82 | 4.90 | 4.89 | qfq | 7,665,600 | 37,450,231 | 0.82% |
| 2023-11-21 | 4.87 | 4.91 | 4.84 | 4.86 | 4.85 | qfq | 4,306,800 | 20,996,796 | -0.21% |
| 2023-11-20 | 4.85 | 4.89 | 4.80 | 4.87 | 4.86 | qfq | 5,286,100 | 25,613,650 | 0.41% |
| 2023-11-17 | 4.80 | 4.89 | 4.80 | 4.85 | 4.84 | qfq | 4,540,774 | 22,029,731 | 0.62% |
| 2023-11-16 | 4.82 | 4.88 | 4.79 | 4.82 | 4.81 | qfq | 5,747,300 | 27,799,780 | 0.21% |
| 2023-11-15 | 4.86 | 4.89 | 4.77 | 4.81 | 4.80 | qfq | 5,416,700 | 26,084,386 | -0.62% |
| 2023-11-14 | 4.91 | 4.94 | 4.70 | 4.84 | 4.83 | qfq | 9,639,100 | 46,341,559 | -1.22% |
| 2023-11-13 | 4.83 | 4.95 | 4.81 | 4.90 | 4.89 | qfq | 9,946,600 | 48,721,858 | 2.51% |
| 2023-11-10 | 4.70 | 4.78 | 4.68 | 4.78 | 4.77 | qfq | 4,478,201 | 21,247,656 | 1.49% |
| 2023-11-09 | 4.79 | 4.83 | 4.68 | 4.71 | 4.70 | qfq | 5,390,886 | 25,473,265 | -1.88% |
| 2023-11-08 | 4.82 | 4.88 | 4.75 | 4.80 | 4.79 | qfq | 6,125,100 | 29,472,520 | -1.03% |
| 2023-11-07 | 4.80 | 4.86 | 4.71 | 4.85 | 4.84 | qfq | 9,800,301 | 46,914,719 | 0.00% |
| 2023-11-06 | 4.68 | 4.86 | 4.66 | 4.85 | 4.84 | qfq | 9,973,300 | 47,503,441 | 4.53% |
| 2023-11-03 | 4.69 | 4.74 | 4.63 | 4.64 | 4.63 | qfq | 3,775,800 | 17,648,251 | -1.28% |
| 2023-11-02 | 4.72 | 4.73 | 4.65 | 4.70 | 4.69 | qfq | 4,958,599 | 23,293,610 | -0.21% |
| 2023-11-01 | 4.65 | 4.73 | 4.64 | 4.71 | 4.70 | qfq | 6,144,400 | 28,886,515 | 1.07% |
| 2023-10-31 | 4.66 | 4.73 | 4.63 | 4.66 | 4.65 | qfq | 3,815,100 | 17,828,697 | 0.43% |
| 2023-10-30 | 4.63 | 4.77 | 4.62 | 4.64 | 4.63 | qfq | 5,385,800 | 25,191,938 | 0.43% |
| 2023-10-27 | 4.55 | 4.70 | 4.52 | 4.62 | 4.61 | qfq | 6,965,511 | 32,357,488 | 1.54% |
| 2023-10-26 | 4.55 | 4.58 | 4.49 | 4.55 | 4.54 | qfq | 5,399,500 | 24,470,227 | 0.22% |
| 2023-10-25 | 4.52 | 4.58 | 4.46 | 4.54 | 4.53 | qfq | 5,546,200 | 25,154,054 | 1.11% |
| 2023-10-24 | 4.27 | 4.51 | 4.26 | 4.49 | 4.48 | qfq | 8,563,109 | 38,191,121 | 5.40% |
| 2023-10-23 | 4.33 | 4.35 | 4.21 | 4.26 | 4.25 | qfq | 4,725,612 | 20,194,437 | -2.07% |
| 2023-10-20 | 4.34 | 4.40 | 4.31 | 4.35 | 4.34 | qfq | 3,617,379 | 15,763,811 | -0.23% |
| 2023-10-19 | 4.38 | 4.44 | 4.27 | 4.36 | 4.35 | qfq | 3,890,800 | 16,991,718 | -0.23% |
| 2023-10-18 | 4.55 | 4.55 | 4.35 | 4.37 | 4.36 | qfq | 4,016,299 | 17,741,568 | -3.10% |
| 2023-10-17 | 4.44 | 4.60 | 4.44 | 4.51 | 4.50 | qfq | 5,434,400 | 24,597,316 | 1.58% |
| 2023-10-16 | 4.44 | 4.49 | 4.39 | 4.44 | 4.43 | qfq | 4,352,201 | 19,337,199 | 1.14% |
| 2023-10-13 | 4.48 | 4.48 | 4.37 | 4.39 | 4.38 | qfq | 5,625,901 | 24,853,698 | -2.44% |
| 2023-10-12 | 4.47 | 4.55 | 4.41 | 4.50 | 4.49 | qfq | 5,459,600 | 24,462,520 | 1.81% |
| 2023-10-11 | 4.51 | 4.53 | 4.40 | 4.42 | 4.41 | qfq | 3,184,900 | 14,104,444 | -1.34% |
| 2023-10-10 | 4.52 | 4.57 | 4.46 | 4.48 | 4.47 | qfq | 3,390,500 | 15,242,456 | -0.88% |
| 2023-10-09 | 4.66 | 4.66 | 4.46 | 4.52 | 4.51 | qfq | 5,629,000 | 25,421,691 | -2.80% |
| 2023-09-28 | 4.59 | 4.68 | 4.54 | 4.65 | 4.64 | qfq | 4,048,470 | 18,754,494 | 2.42% |
| 2023-09-27 | 4.54 | 4.60 | 4.51 | 4.54 | 4.53 | qfq | 3,684,300 | 16,762,269 | -0.22% |
| 2023-09-26 | 4.61 | 4.61 | 4.54 | 4.55 | 4.54 | qfq | 3,350,800 | 15,314,619 | -1.30% |
| 2023-09-25 | 4.65 | 4.69 | 4.58 | 4.61 | 4.60 | qfq | 4,007,400 | 18,521,918 | -1.50% |
| 2023-09-22 | 4.62 | 4.69 | 4.57 | 4.68 | 4.67 | qfq | 4,179,600 | 19,422,544 | 1.96% |
| 2023-09-21 | 4.59 | 4.65 | 4.57 | 4.59 | 4.58 | qfq | 4,842,700 | 22,314,812 | -0.65% |
| 2023-09-20 | 4.57 | 4.69 | 4.56 | 4.62 | 4.61 | qfq | 3,121,000 | 14,442,430 | 0.22% |
| 2023-09-19 | 4.71 | 4.71 | 4.58 | 4.61 | 4.60 | qfq | 3,454,100 | 15,971,794 | -1.71% |
| 2023-09-18 | 4.62 | 4.70 | 4.48 | 4.69 | 4.68 | qfq | 5,012,000 | 23,286,427 | 2.18% |
| 2023-09-15 | 4.61 | 4.64 | 4.55 | 4.59 | 4.58 | qfq | 3,761,285 | 17,260,887 | 0.44% |
| 2023-09-14 | 4.56 | 4.61 | 4.53 | 4.57 | 4.56 | qfq | 5,244,305 | 23,896,215 | -0.65% |
| 2023-09-13 | 4.59 | 4.64 | 4.57 | 4.60 | 4.59 | qfq | 3,793,800 | 17,476,078 | 0.00% |
| 2023-09-12 | 4.69 | 4.69 | 4.60 | 4.60 | 4.59 | qfq | 4,080,705 | 18,897,686 | -1.50% |
| 2023-09-11 | 4.70 | 4.72 | 4.65 | 4.67 | 4.66 | qfq | 4,312,500 | 20,187,083 | 0.00% |
| 2023-09-08 | 4.65 | 4.69 | 4.61 | 4.67 | 4.66 | qfq | 4,688,000 | 21,810,687 | 0.65% |
| 2023-09-07 | 4.68 | 4.71 | 4.63 | 4.64 | 4.63 | qfq | 4,974,700 | 23,239,353 | -0.64% |
| 2023-09-06 | 4.64 | 4.74 | 4.64 | 4.67 | 4.66 | qfq | 5,211,412 | 24,462,071 | 0.00% |
| 2023-09-05 | 4.73 | 4.75 | 4.63 | 4.67 | 4.66 | qfq | 5,633,000 | 26,295,610 | -1.06% |
| 2023-09-04 | 4.54 | 4.73 | 4.52 | 4.72 | 4.71 | qfq | 10,343,700 | 48,274,678 | 3.96% |
| 2023-09-01 | 4.53 | 4.57 | 4.48 | 4.54 | 4.53 | qfq | 4,534,500 | 20,559,985 | 0.89% |
| 2023-08-31 | 4.52 | 4.53 | 4.44 | 4.50 | 4.49 | qfq | 7,454,277 | 33,461,003 | 0.45% |
| 2023-08-30 | 4.54 | 4.58 | 4.47 | 4.48 | 4.47 | qfq | 8,064,200 | 36,392,772 | -1.32% |
| 2023-08-29 | 4.38 | 4.54 | 4.35 | 4.54 | 4.53 | qfq | 10,099,501 | 45,373,932 | 3.65% |
| 2023-08-28 | 4.53 | 4.54 | 4.37 | 4.38 | 4.37 | qfq | 15,747,000 | 70,035,164 | 2.10% |
| 2023-08-25 | 4.31 | 4.41 | 4.20 | 4.29 | 4.28 | qfq | 10,777,986 | 46,594,873 | -0.46% |
| 2023-08-24 | 4.39 | 4.44 | 4.27 | 4.31 | 4.30 | qfq | 12,504,100 | 54,265,748 | -1.82% |
| 2023-08-23 | 4.59 | 4.59 | 4.31 | 4.39 | 4.38 | qfq | 18,540,469 | 81,802,207 | -4.57% |
| 2023-08-22 | 4.75 | 4.83 | 4.51 | 4.60 | 4.59 | qfq | 25,333,287 | 117,296,629 | -5.35% |
| 2023-08-21 | 4.81 | 4.96 | 4.64 | 4.86 | 4.85 | qfq | 29,665,018 | 142,084,210 | 0.41% |
| 2023-08-18 | 4.99 | 5.03 | 4.82 | 4.84 | 4.83 | qfq | 34,804,059 | 170,149,785 | -5.10% |
| 2023-08-17 | 5.20 | 5.33 | 4.90 | 5.10 | 5.09 | qfq | 57,299,434 | 290,240,598 | -0.58% |
| 2023-08-16 | 4.66 | 5.13 | 4.60 | 5.13 | 5.12 | qfq | 24,623,534 | 124,094,464 | 10.09% |
| 2023-08-15 | 4.59 | 4.68 | 4.54 | 4.66 | 4.65 | qfq | 4,213,001 | 19,539,161 | 1.53% |
| 2023-08-14 | 4.49 | 4.62 | 4.46 | 4.59 | 4.58 | qfq | 3,742,500 | 17,044,366 | 2.00% |
| 2023-08-11 | 4.58 | 4.60 | 4.49 | 4.50 | 4.49 | qfq | 2,654,600 | 12,022,961 | -1.75% |
| 2023-08-10 | 4.57 | 4.60 | 4.53 | 4.58 | 4.57 | qfq | 1,999,000 | 9,134,262 | 0.44% |
| 2023-08-09 | 4.63 | 4.65 | 4.52 | 4.56 | 4.55 | qfq | 2,998,900 | 13,677,229 | -1.30% |
| 2023-08-08 | 4.64 | 4.66 | 4.60 | 4.62 | 4.61 | qfq | 2,434,101 | 11,257,973 | -0.22% |
| 2023-08-07 | 4.70 | 4.70 | 4.59 | 4.63 | 4.62 | qfq | 4,375,250 | 20,283,723 | -1.49% |
| 2023-08-04 | 4.75 | 4.80 | 4.69 | 4.70 | 4.69 | qfq | 5,553,001 | 26,210,375 | -0.42% |
| 2023-08-03 | 4.77 | 4.77 | 4.68 | 4.72 | 4.71 | qfq | 3,150,992 | 14,836,158 | -1.05% |
| 2023-08-02 | 4.76 | 4.79 | 4.73 | 4.77 | 4.76 | qfq | 2,770,900 | 13,185,124 | 0.21% |
| 2023-08-01 | 4.81 | 4.82 | 4.73 | 4.76 | 4.75 | qfq | 4,407,350 | 21,007,805 | -1.04% |
| 2023-07-31 | 4.77 | 4.85 | 4.66 | 4.81 | 4.80 | qfq | 8,878,250 | 42,258,441 | 1.91% |
| 2023-07-28 | 4.62 | 4.79 | 4.60 | 4.72 | 4.71 | qfq | 7,219,501 | 34,017,655 | 2.16% |
| 2023-07-27 | 4.60 | 4.66 | 4.58 | 4.62 | 4.61 | qfq | 3,539,050 | 16,388,318 | 0.22% |
| 2023-07-26 | 4.59 | 4.62 | 4.56 | 4.61 | 4.60 | qfq | 2,906,911 | 13,365,551 | 0.44% |
| 2023-07-25 | 4.56 | 4.59 | 4.54 | 4.59 | 4.58 | qfq | 4,380,044 | 20,010,802 | 1.32% |
| 2023-07-24 | 4.56 | 4.57 | 4.49 | 4.53 | 4.52 | qfq | 2,471,000 | 11,212,842 | 0.00% |
| 2023-07-21 | 4.51 | 4.57 | 4.49 | 4.53 | 4.52 | qfq | 3,605,401 | 16,366,554 | 0.22% |
| 2023-07-20 | 4.54 | 4.56 | 4.48 | 4.52 | 4.51 | qfq | 4,295,800 | 19,489,316 | -0.22% |
| 2023-07-19 | 4.52 | 4.55 | 4.48 | 4.53 | 4.52 | qfq | 3,689,507 | 16,675,517 | 0.44% |
| 2023-07-18 | 4.51 | 4.52 | 4.40 | 4.51 | 4.50 | qfq | 4,422,400 | 19,788,090 | 0.67% |
| 2023-07-17 | 4.49 | 4.50 | 4.40 | 4.48 | 4.47 | qfq | 2,961,500 | 13,200,697 | 0.67% |