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
安彩高科600207.SH
最近收盘价4.072026-07-17
最近交易日2026-07-17
成交量（股）19,085,618
成交额（元）79,472,341
日线记录728
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 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.20 | 4.34 | 4.02 | 4.07 | 4.07 | qfq | 19,085,618 | 79,472,341 | -4.68% |
| 2026-07-16 | 4.29 | 4.36 | 4.20 | 4.27 | 4.27 | qfq | 13,171,800 | 56,435,799 | -0.93% |
| 2026-07-15 | 4.36 | 4.42 | 4.26 | 4.31 | 4.31 | qfq | 18,061,513 | 78,294,844 | -0.69% |
| 2026-07-14 | 4.23 | 4.37 | 4.17 | 4.34 | 4.34 | qfq | 22,822,200 | 97,609,551 | 3.09% |
| 2026-07-13 | 4.56 | 4.58 | 4.18 | 4.21 | 4.21 | qfq | 25,829,500 | 112,018,171 | -8.68% |
| 2026-07-10 | 4.59 | 4.77 | 4.53 | 4.61 | 4.61 | qfq | 21,857,844 | 102,086,042 | 0.66% |
| 2026-07-09 | 4.47 | 4.60 | 4.37 | 4.58 | 4.58 | qfq | 21,215,100 | 95,605,366 | 1.33% |
| 2026-07-08 | 4.58 | 4.63 | 4.45 | 4.52 | 4.52 | qfq | 21,374,534 | 96,828,701 | -1.53% |
| 2026-07-07 | 4.76 | 4.79 | 4.56 | 4.59 | 4.59 | qfq | 22,214,080 | 103,333,049 | -4.18% |
| 2026-07-06 | 5.08 | 5.08 | 4.78 | 4.79 | 4.79 | qfq | 30,506,624 | 148,993,622 | -4.77% |
| 2026-07-03 | 5.40 | 5.44 | 5.02 | 5.03 | 5.03 | qfq | 44,350,805 | 228,020,939 | -7.71% |
| 2026-07-02 | 5.71 | 5.73 | 5.41 | 5.45 | 5.45 | qfq | 38,520,382 | 213,230,355 | -6.03% |
| 2026-07-01 | 5.86 | 5.97 | 5.60 | 5.80 | 5.80 | qfq | 33,477,348 | 194,472,266 | -1.02% |
| 2026-06-30 | 5.49 | 5.89 | 5.41 | 5.86 | 5.86 | qfq | 42,167,043 | 243,557,641 | 6.35% |
| 2026-06-29 | 5.60 | 5.89 | 5.46 | 5.51 | 5.51 | qfq | 32,541,232 | 182,464,208 | -2.65% |
| 2026-06-26 | 5.60 | 5.95 | 5.52 | 5.66 | 5.66 | qfq | 40,519,152 | 233,538,886 | 0.18% |
| 2026-06-25 | 5.76 | 6.00 | 5.60 | 5.65 | 5.65 | qfq | 37,875,101 | 217,819,057 | -2.08% |
| 2026-06-24 | 6.03 | 6.10 | 5.72 | 5.77 | 5.77 | qfq | 32,957,900 | 192,874,648 | -4.47% |
| 2026-06-23 | 6.06 | 6.17 | 5.90 | 6.04 | 6.04 | qfq | 31,625,600 | 191,168,253 | -1.31% |
| 2026-06-22 | 6.25 | 6.36 | 6.02 | 6.12 | 6.12 | qfq | 33,001,400 | 202,908,892 | -1.13% |
| 2026-06-18 | 6.80 | 6.80 | 6.16 | 6.19 | 6.19 | qfq | 57,546,294 | 366,268,275 | -9.37% |
| 2026-06-17 | 6.56 | 7.05 | 6.56 | 6.83 | 6.83 | qfq | 52,335,804 | 358,272,411 | 2.55% |
| 2026-06-16 | 6.34 | 6.74 | 6.25 | 6.66 | 6.66 | qfq | 42,469,688 | 279,575,977 | 4.72% |
| 2026-06-15 | 6.09 | 6.57 | 6.04 | 6.36 | 6.36 | qfq | 51,869,812 | 329,212,015 | 4.95% |
| 2026-06-12 | 6.47 | 6.64 | 6.01 | 6.06 | 6.06 | qfq | 49,814,654 | 310,466,580 | -5.61% |
| 2026-06-11 | 6.50 | 6.70 | 6.30 | 6.42 | 6.42 | qfq | 43,112,685 | 277,619,270 | -3.46% |
| 2026-06-10 | 6.56 | 6.88 | 6.33 | 6.65 | 6.65 | qfq | 67,360,166 | 441,686,801 | 0.61% |
| 2026-06-09 | 6.85 | 6.94 | 6.32 | 6.61 | 6.61 | qfq | 45,964,270 | 301,599,647 | -1.05% |
| 2026-06-08 | 6.92 | 7.15 | 6.64 | 6.68 | 6.68 | qfq | 64,633,427 | 445,824,847 | -7.09% |
| 2026-06-05 | 6.45 | 7.19 | 6.23 | 7.19 | 7.19 | qfq | 79,885,038 | 549,680,800 | 9.94% |
| 2026-06-04 | 6.48 | 6.70 | 6.37 | 6.54 | 6.54 | qfq | 43,600,234 | 284,501,560 | -0.76% |
| 2026-06-03 | 7.01 | 7.12 | 6.49 | 6.59 | 6.59 | qfq | 60,060,118 | 405,255,439 | -6.92% |
| 2026-06-02 | 7.05 | 7.38 | 6.76 | 7.08 | 7.08 | qfq | 63,383,626 | 448,006,427 | -2.61% |
| 2026-06-01 | 7.64 | 7.74 | 7.13 | 7.27 | 7.27 | qfq | 66,959,608 | 497,107,397 | -3.45% |
| 2026-05-29 | 7.87 | 8.19 | 7.48 | 7.53 | 7.53 | qfq | 92,407,678 | 717,644,043 | -6.81% |
| 2026-05-28 | 7.50 | 8.26 | 7.41 | 8.08 | 8.08 | qfq | 123,094,682 | 973,017,616 | 4.94% |
| 2026-05-27 | 6.94 | 7.81 | 6.88 | 7.70 | 7.70 | qfq | 144,485,123 | 1,080,195,063 | 8.45% |
| 2026-05-26 | 6.80 | 7.30 | 6.76 | 7.10 | 7.10 | qfq | 85,865,893 | 605,062,503 | 3.65% |
| 2026-05-25 | 6.85 | 7.08 | 6.80 | 6.85 | 6.85 | qfq | 72,606,447 | 500,548,098 | 1.78% |
| 2026-05-22 | 6.65 | 7.01 | 6.61 | 6.73 | 6.73 | qfq | 85,758,128 | 579,221,144 | 0.45% |
| 2026-05-21 | 6.51 | 6.97 | 6.33 | 6.70 | 6.70 | qfq | 104,672,066 | 704,766,529 | 5.68% |
| 2026-05-20 | 6.34 | 6.44 | 6.16 | 6.34 | 6.34 | qfq | 34,453,002 | 216,236,641 | -1.09% |
| 2026-05-19 | 6.46 | 6.55 | 6.32 | 6.41 | 6.41 | qfq | 34,829,324 | 222,757,156 | -0.77% |
| 2026-05-18 | 6.60 | 6.72 | 6.40 | 6.46 | 6.46 | qfq | 46,192,692 | 299,966,779 | -3.87% |
| 2026-05-15 | 6.62 | 6.90 | 6.33 | 6.72 | 6.72 | qfq | 62,348,298 | 415,026,717 | -1.47% |
| 2026-05-14 | 6.56 | 6.91 | 6.45 | 6.82 | 6.82 | qfq | 75,341,594 | 507,005,826 | 3.96% |
| 2026-05-13 | 6.36 | 6.63 | 6.32 | 6.56 | 6.56 | qfq | 53,321,696 | 348,801,193 | 2.18% |
| 2026-05-12 | 6.37 | 6.57 | 6.34 | 6.42 | 6.42 | qfq | 50,934,606 | 328,582,953 | 0.78% |
| 2026-05-11 | 6.40 | 6.45 | 6.28 | 6.37 | 6.37 | qfq | 56,642,030 | 359,777,917 | -2.75% |
| 2026-05-08 | 6.30 | 6.64 | 6.23 | 6.55 | 6.55 | qfq | 101,795,747 | 653,102,114 | 5.14% |
| 2026-05-07 | 5.72 | 6.23 | 5.72 | 6.23 | 6.23 | qfq | 28,275,285 | 173,482,774 | 10.07% |
| 2026-05-06 | 5.59 | 5.70 | 5.58 | 5.66 | 5.66 | qfq | 21,118,287 | 119,333,434 | 1.25% |
| 2026-04-30 | 5.74 | 5.76 | 5.51 | 5.59 | 5.59 | qfq | 20,194,702 | 113,109,543 | -2.10% |
| 2026-04-29 | 5.62 | 5.79 | 5.61 | 5.71 | 5.71 | qfq | 17,834,373 | 102,054,520 | 0.00% |
| 2026-04-28 | 5.85 | 5.94 | 5.63 | 5.71 | 5.71 | qfq | 27,985,846 | 160,510,246 | -3.22% |
| 2026-04-27 | 5.87 | 5.99 | 5.81 | 5.90 | 5.90 | qfq | 22,568,786 | 132,842,120 | 1.03% |
| 2026-04-24 | 5.70 | 5.93 | 5.68 | 5.84 | 5.84 | qfq | 29,894,110 | 174,492,990 | 0.86% |
| 2026-04-23 | 5.66 | 5.82 | 5.59 | 5.79 | 5.79 | qfq | 31,093,721 | 178,853,507 | 2.12% |
| 2026-04-22 | 5.58 | 5.72 | 5.54 | 5.67 | 5.67 | qfq | 20,850,876 | 117,725,138 | 0.35% |
| 2026-04-21 | 5.80 | 5.82 | 5.54 | 5.65 | 5.65 | qfq | 34,207,704 | 193,062,068 | -2.08% |
| 2026-04-20 | 5.64 | 5.92 | 5.61 | 5.77 | 5.77 | qfq | 45,665,481 | 264,997,219 | 1.23% |
| 2026-04-17 | 5.39 | 5.73 | 5.36 | 5.70 | 5.70 | qfq | 56,859,342 | 316,562,349 | 5.36% |
| 2026-04-16 | 5.30 | 5.43 | 5.23 | 5.41 | 5.41 | qfq | 31,374,407 | 168,729,855 | 1.50% |
| 2026-04-15 | 5.47 | 5.48 | 5.28 | 5.33 | 5.33 | qfq | 32,938,800 | 176,076,268 | -2.74% |
| 2026-04-14 | 5.68 | 5.71 | 5.38 | 5.48 | 5.48 | qfq | 42,355,992 | 232,806,715 | -3.52% |
| 2026-04-13 | 5.60 | 5.72 | 5.53 | 5.68 | 5.68 | qfq | 36,407,272 | 204,819,155 | 1.07% |
| 2026-04-10 | 5.80 | 6.00 | 5.62 | 5.62 | 5.62 | qfq | 54,340,938 | 315,663,686 | -4.75% |
| 2026-04-09 | 5.77 | 6.03 | 5.49 | 5.90 | 5.90 | qfq | 70,033,373 | 401,260,589 | 0.17% |
| 2026-04-08 | 5.85 | 5.94 | 5.68 | 5.89 | 5.89 | qfq | 58,439,053 | 340,355,524 | 2.43% |
| 2026-04-07 | 6.02 | 6.19 | 5.75 | 5.75 | 5.75 | qfq | 77,319,394 | 456,433,993 | -10.02% |
| 2026-04-03 | 6.99 | 6.99 | 6.39 | 6.39 | 6.39 | qfq | 80,034,887 | 530,747,467 | -10.00% |
| 2026-04-02 | 6.87 | 7.70 | 6.74 | 7.10 | 7.10 | qfq | 117,484,688 | 839,702,864 | -0.70% |
| 2026-04-01 | 6.70 | 7.32 | 6.45 | 7.15 | 7.15 | qfq | 117,098,731 | 797,661,385 | 6.72% |
| 2026-03-31 | 6.29 | 7.08 | 6.13 | 6.70 | 6.70 | qfq | 112,817,248 | 757,060,412 | 4.04% |
| 2026-03-30 | 6.60 | 6.75 | 6.20 | 6.44 | 6.44 | qfq | 74,930,822 | 481,747,089 | -4.73% |
| 2026-03-27 | 6.40 | 6.84 | 6.28 | 6.76 | 6.76 | qfq | 125,395,059 | 824,734,828 | 2.74% |
| 2026-03-26 | 5.91 | 6.58 | 5.73 | 6.58 | 6.58 | qfq | 92,101,652 | 580,191,692 | 10.03% |
| 2026-03-25 | 6.11 | 6.11 | 5.91 | 5.98 | 5.98 | qfq | 76,554,992 | 457,138,938 | -3.24% |
| 2026-03-24 | 5.88 | 6.18 | 5.74 | 6.18 | 6.18 | qfq | 87,466,924 | 523,155,464 | 4.39% |
| 2026-03-23 | 5.62 | 6.03 | 5.50 | 5.92 | 5.92 | qfq | 73,153,596 | 426,332,133 | 3.50% |
| 2026-03-20 | 5.73 | 5.92 | 5.61 | 5.72 | 5.72 | qfq | 44,708,120 | 258,491,106 | -0.87% |
| 2026-03-19 | 5.70 | 5.88 | 5.69 | 5.77 | 5.77 | qfq | 32,086,579 | 186,080,148 | 0.70% |
| 2026-03-18 | 5.65 | 5.89 | 5.65 | 5.73 | 5.73 | qfq | 26,507,656 | 152,357,619 | -0.17% |
| 2026-03-17 | 5.64 | 5.87 | 5.63 | 5.74 | 5.74 | qfq | 37,256,656 | 215,191,969 | 2.14% |
| 2026-03-16 | 5.59 | 5.67 | 5.55 | 5.62 | 5.62 | qfq | 21,378,091 | 119,596,758 | 0.18% |
| 2026-03-13 | 5.72 | 5.78 | 5.60 | 5.61 | 5.61 | qfq | 35,856,462 | 203,616,189 | -2.43% |
| 2026-03-12 | 5.80 | 5.88 | 5.68 | 5.75 | 5.75 | qfq | 24,147,554 | 139,113,035 | -0.69% |
| 2026-03-11 | 5.81 | 5.89 | 5.65 | 5.79 | 5.79 | qfq | 28,463,447 | 164,887,862 | -0.34% |
| 2026-03-10 | 5.77 | 5.81 | 5.66 | 5.81 | 5.81 | qfq | 31,241,709 | 179,522,090 | 0.17% |
| 2026-03-09 | 5.68 | 5.83 | 5.65 | 5.80 | 5.80 | qfq | 40,328,552 | 232,006,596 | 0.87% |
| 2026-03-06 | 5.50 | 5.87 | 5.49 | 5.75 | 5.75 | qfq | 50,270,792 | 288,235,484 | 3.23% |
| 2026-03-05 | 5.55 | 5.61 | 5.48 | 5.57 | 5.57 | qfq | 29,834,685 | 165,316,002 | 1.46% |
| 2026-03-04 | 5.38 | 5.53 | 5.30 | 5.49 | 5.49 | qfq | 31,093,212 | 169,157,863 | -0.36% |
| 2026-03-03 | 5.47 | 5.65 | 5.47 | 5.51 | 5.51 | qfq | 42,526,434 | 236,569,142 | -0.36% |
| 2026-03-02 | 5.49 | 5.57 | 5.42 | 5.53 | 5.53 | qfq | 34,919,310 | 191,868,203 | -2.12% |
| 2026-02-27 | 5.44 | 5.84 | 5.43 | 5.65 | 5.65 | qfq | 50,988,310 | 288,941,026 | 2.91% |
| 2026-02-26 | 5.39 | 5.70 | 5.37 | 5.49 | 5.49 | qfq | 36,628,000 | 202,155,033 | 1.29% |
| 2026-02-25 | 5.38 | 5.51 | 5.37 | 5.42 | 5.42 | qfq | 30,878,834 | 167,926,398 | 1.12% |
| 2026-02-24 | 5.39 | 5.48 | 5.30 | 5.36 | 5.36 | qfq | 31,065,361 | 166,674,675 | 2.10% |
| 2026-02-13 | 5.48 | 5.50 | 5.24 | 5.25 | 5.25 | qfq | 43,339,391 | 230,321,512 | -4.72% |
| 2026-02-12 | 5.28 | 5.76 | 5.28 | 5.51 | 5.51 | qfq | 76,330,009 | 422,861,468 | 2.99% |
| 2026-02-11 | 5.48 | 5.48 | 5.32 | 5.35 | 5.35 | qfq | 72,857,221 | 392,275,496 | -4.63% |
| 2026-02-10 | 5.12 | 5.61 | 5.06 | 5.61 | 5.61 | qfq | 81,178,970 | 443,046,791 | 10.00% |
| 2026-02-09 | 4.93 | 5.20 | 4.93 | 5.10 | 5.10 | qfq | 44,217,704 | 226,016,904 | 4.51% |
| 2026-02-06 | 4.82 | 4.92 | 4.74 | 4.88 | 4.88 | qfq | 16,553,010 | 80,133,978 | 0.62% |
| 2026-02-05 | 4.95 | 4.95 | 4.84 | 4.85 | 4.85 | qfq | 18,278,300 | 89,264,251 | -2.61% |
| 2026-02-04 | 4.79 | 4.99 | 4.77 | 4.98 | 4.98 | qfq | 32,646,741 | 160,443,874 | 3.75% |
| 2026-02-03 | 4.68 | 4.80 | 4.65 | 4.80 | 4.80 | qfq | 14,658,000 | 69,538,574 | 3.90% |
| 2026-02-02 | 4.63 | 4.74 | 4.62 | 4.62 | 4.62 | qfq | 12,793,998 | 60,031,620 | -1.28% |
| 2026-01-30 | 4.82 | 4.87 | 4.63 | 4.68 | 4.68 | qfq | 27,720,100 | 130,535,195 | -3.31% |
| 2026-01-29 | 4.86 | 4.96 | 4.81 | 4.84 | 4.84 | qfq | 19,090,472 | 93,125,113 | -1.22% |
| 2026-01-28 | 4.99 | 5.02 | 4.88 | 4.90 | 4.90 | qfq | 19,513,832 | 96,256,752 | -2.58% |
| 2026-01-27 | 4.95 | 5.08 | 4.75 | 5.03 | 5.03 | qfq | 29,812,350 | 146,101,232 | 1.21% |
| 2026-01-26 | 5.21 | 5.22 | 4.93 | 4.97 | 4.97 | qfq | 38,054,786 | 191,367,142 | -4.42% |
| 2026-01-23 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | qfq | 55,330,964 | 284,186,113 | 5.69% |
| 2026-01-22 | 4.84 | 4.93 | 4.82 | 4.92 | 4.92 | qfq | 19,443,001 | 95,007,998 | 1.65% |
| 2026-01-21 | 4.78 | 4.87 | 4.75 | 4.84 | 4.84 | qfq | 12,818,684 | 61,856,675 | 0.83% |
| 2026-01-20 | 4.87 | 4.92 | 4.77 | 4.80 | 4.80 | qfq | 14,542,436 | 70,098,070 | -1.44% |
| 2026-01-19 | 4.82 | 4.89 | 4.78 | 4.87 | 4.87 | qfq | 15,636,142 | 75,749,983 | 1.04% |
| 2026-01-16 | 4.75 | 4.85 | 4.70 | 4.82 | 4.82 | qfq | 21,706,887 | 103,662,839 | 1.90% |
| 2026-01-15 | 4.81 | 4.83 | 4.72 | 4.73 | 4.73 | qfq | 18,756,034 | 89,315,041 | -2.07% |
| 2026-01-14 | 4.87 | 4.92 | 4.76 | 4.83 | 4.83 | qfq | 26,706,740 | 129,510,217 | -0.62% |
| 2026-01-13 | 4.97 | 4.97 | 4.83 | 4.86 | 4.86 | qfq | 24,697,154 | 120,555,640 | -2.21% |
| 2026-01-12 | 4.88 | 5.01 | 4.86 | 4.97 | 4.97 | qfq | 29,684,919 | 147,208,877 | 0.81% |
| 2026-01-09 | 4.96 | 4.99 | 4.86 | 4.93 | 4.93 | qfq | 27,838,896 | 137,090,341 | -0.60% |
| 2026-01-08 | 4.80 | 4.98 | 4.75 | 4.96 | 4.96 | qfq | 35,997,243 | 175,602,609 | 1.85% |
| 2026-01-07 | 5.20 | 5.20 | 4.85 | 4.87 | 4.87 | qfq | 65,717,015 | 325,019,639 | -6.35% |
| 2026-01-06 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | qfq | 18,592,113 | 96,022,998 | 2.36% |
| 2026-01-05 | 5.15 | 5.16 | 5.06 | 5.08 | 5.08 | qfq | 17,088,600 | 87,012,224 | -1.36% |
| 2025-12-31 | 5.15 | 5.26 | 5.05 | 5.15 | 5.15 | qfq | 14,816,821 | 75,908,409 | 0.00% |
| 2025-12-30 | 5.22 | 5.24 | 5.14 | 5.15 | 5.15 | qfq | 11,730,520 | 60,737,493 | -1.72% |
| 2025-12-29 | 5.29 | 5.31 | 5.22 | 5.24 | 5.24 | qfq | 14,184,142 | 74,585,987 | -1.32% |
| 2025-12-26 | 5.20 | 5.33 | 5.20 | 5.31 | 5.31 | qfq | 21,832,076 | 115,216,032 | 2.12% |
| 2025-12-25 | 5.16 | 5.21 | 5.12 | 5.20 | 5.20 | qfq | 11,142,426 | 57,592,435 | 0.58% |
| 2025-12-24 | 5.10 | 5.19 | 5.07 | 5.17 | 5.17 | qfq | 14,898,431 | 76,744,130 | 2.58% |
| 2025-12-23 | 5.14 | 5.15 | 5.02 | 5.04 | 5.04 | qfq | 10,826,704 | 54,867,061 | -1.75% |
| 2025-12-22 | 5.09 | 5.15 | 5.08 | 5.13 | 5.13 | qfq | 11,450,700 | 58,692,654 | 0.20% |
| 2025-12-19 | 5.00 | 5.15 | 5.00 | 5.12 | 5.12 | qfq | 13,548,260 | 69,110,128 | 2.20% |
| 2025-12-18 | 4.96 | 5.09 | 4.94 | 5.01 | 5.01 | qfq | 10,916,284 | 54,941,415 | 0.40% |
| 2025-12-17 | 4.92 | 5.01 | 4.81 | 4.99 | 4.99 | qfq | 13,550,049 | 66,485,048 | 1.22% |
| 2025-12-16 | 5.09 | 5.11 | 4.92 | 4.93 | 4.93 | qfq | 16,956,300 | 84,376,084 | -3.71% |
| 2025-12-15 | 5.05 | 5.20 | 5.01 | 5.12 | 5.12 | qfq | 10,116,354 | 51,811,085 | 0.39% |
| 2025-12-12 | 5.10 | 5.18 | 5.08 | 5.10 | 5.10 | qfq | 11,521,644 | 59,094,222 | -0.39% |
| 2025-12-11 | 5.23 | 5.24 | 5.11 | 5.12 | 5.12 | qfq | 12,780,200 | 66,006,538 | -2.10% |
| 2025-12-10 | 5.27 | 5.27 | 5.16 | 5.23 | 5.23 | qfq | 13,174,620 | 68,557,017 | -0.76% |
| 2025-12-09 | 5.24 | 5.34 | 5.15 | 5.27 | 5.27 | qfq | 23,258,459 | 121,607,809 | -0.38% |
| 2025-12-08 | 5.15 | 5.43 | 5.13 | 5.29 | 5.29 | qfq | 34,300,911 | 181,790,132 | 3.93% |
| 2025-12-05 | 5.01 | 5.10 | 4.97 | 5.09 | 5.09 | qfq | 12,746,882 | 64,363,161 | 1.39% |
| 2025-12-04 | 5.07 | 5.13 | 4.98 | 5.02 | 5.02 | qfq | 11,100,505 | 55,897,484 | -1.38% |
| 2025-12-03 | 5.12 | 5.19 | 5.06 | 5.09 | 5.09 | qfq | 12,865,500 | 65,652,758 | -1.17% |
| 2025-12-02 | 5.18 | 5.20 | 5.08 | 5.15 | 5.15 | qfq | 13,092,688 | 67,115,999 | -0.77% |
| 2025-12-01 | 5.23 | 5.27 | 5.17 | 5.19 | 5.19 | qfq | 15,025,200 | 78,297,107 | -0.76% |
| 2025-11-28 | 5.07 | 5.24 | 5.02 | 5.23 | 5.23 | qfq | 21,341,108 | 110,167,402 | 3.16% |
| 2025-11-27 | 4.99 | 5.13 | 4.99 | 5.07 | 5.07 | qfq | 14,824,592 | 75,253,258 | 1.20% |
| 2025-11-26 | 5.07 | 5.11 | 5.00 | 5.01 | 5.01 | qfq | 19,791,000 | 99,830,604 | -0.79% |
| 2025-11-25 | 4.91 | 5.15 | 4.89 | 5.05 | 5.05 | qfq | 26,413,712 | 132,842,509 | 3.06% |
| 2025-11-24 | 4.93 | 4.98 | 4.83 | 4.90 | 4.90 | qfq | 24,071,650 | 117,905,989 | 0.20% |
| 2025-11-21 | 5.23 | 5.28 | 4.89 | 4.89 | 4.89 | qfq | 38,164,258 | 192,052,820 | -7.74% |
| 2025-11-20 | 5.54 | 5.57 | 5.27 | 5.30 | 5.30 | qfq | 30,462,820 | 162,974,504 | -3.46% |
| 2025-11-19 | 5.87 | 5.91 | 5.45 | 5.49 | 5.49 | qfq | 42,288,048 | 235,825,964 | -6.79% |
| 2025-11-18 | 6.03 | 6.05 | 5.81 | 5.89 | 5.89 | qfq | 25,317,000 | 149,251,871 | -1.67% |
| 2025-11-17 | 5.97 | 6.11 | 5.95 | 5.99 | 5.99 | qfq | 28,706,160 | 172,211,771 | -0.83% |
| 2025-11-14 | 5.83 | 6.15 | 5.80 | 6.04 | 6.04 | qfq | 45,320,940 | 271,911,821 | 3.25% |
| 2025-11-13 | 5.86 | 5.94 | 5.81 | 5.85 | 5.85 | qfq | 26,775,998 | 157,523,237 | -0.68% |
| 2025-11-12 | 5.97 | 6.02 | 5.81 | 5.89 | 5.89 | qfq | 33,946,320 | 200,272,106 | -2.16% |
| 2025-11-11 | 5.96 | 6.09 | 5.88 | 6.02 | 6.02 | qfq | 39,016,020 | 235,147,213 | 1.52% |
| 2025-11-10 | 5.92 | 5.99 | 5.84 | 5.93 | 5.93 | qfq | 31,761,094 | 188,022,407 | 0.85% |
| 2025-11-07 | 5.85 | 6.03 | 5.84 | 5.88 | 5.88 | qfq | 34,591,596 | 204,169,896 | 0.34% |
| 2025-11-06 | 5.98 | 6.00 | 5.83 | 5.86 | 5.86 | qfq | 46,392,637 | 273,193,399 | -2.17% |
| 2025-11-05 | 5.82 | 6.10 | 5.80 | 5.99 | 5.99 | qfq | 54,479,488 | 326,846,882 | 1.18% |
| 2025-11-04 | 5.88 | 6.00 | 5.78 | 5.92 | 5.92 | qfq | 72,591,559 | 429,174,429 | -2.47% |
| 2025-11-03 | 5.80 | 6.28 | 5.79 | 6.07 | 6.07 | qfq | 121,510,497 | 733,763,947 | 5.75% |
| 2025-10-31 | 5.39 | 6.02 | 5.36 | 5.74 | 5.74 | qfq | 105,868,560 | 608,044,051 | 4.94% |
| 2025-10-30 | 5.34 | 5.63 | 5.26 | 5.47 | 5.47 | qfq | 49,249,523 | 268,087,246 | 3.01% |
| 2025-10-29 | 5.21 | 5.33 | 5.13 | 5.31 | 5.31 | qfq | 24,874,100 | 129,990,371 | 0.57% |
| 2025-10-28 | 5.26 | 5.42 | 5.20 | 5.28 | 5.28 | qfq | 22,353,270 | 118,617,810 | 0.96% |
| 2025-10-27 | 5.39 | 5.41 | 5.18 | 5.23 | 5.23 | qfq | 23,825,720 | 125,247,363 | -2.24% |
| 2025-10-24 | 5.35 | 5.43 | 5.32 | 5.35 | 5.35 | qfq | 19,186,701 | 102,993,319 | 0.00% |
| 2025-10-23 | 5.34 | 5.38 | 5.27 | 5.35 | 5.35 | qfq | 17,469,201 | 93,005,026 | 0.19% |
| 2025-10-22 | 5.31 | 5.36 | 5.24 | 5.34 | 5.34 | qfq | 20,078,591 | 106,463,424 | 0.19% |
| 2025-10-21 | 5.23 | 5.38 | 5.14 | 5.33 | 5.33 | qfq | 21,896,129 | 115,475,484 | 2.50% |
| 2025-10-20 | 5.08 | 5.23 | 5.08 | 5.20 | 5.20 | qfq | 19,557,689 | 101,189,542 | 2.56% |
| 2025-10-17 | 5.34 | 5.39 | 5.05 | 5.07 | 5.07 | qfq | 27,413,379 | 141,739,179 | -5.23% |
| 2025-10-16 | 5.49 | 5.52 | 5.34 | 5.35 | 5.35 | qfq | 25,977,329 | 139,971,453 | -3.25% |
| 2025-10-15 | 5.38 | 5.59 | 5.36 | 5.53 | 5.53 | qfq | 30,975,522 | 170,463,853 | 2.60% |
| 2025-10-14 | 5.55 | 5.64 | 5.36 | 5.39 | 5.39 | qfq | 34,373,730 | 189,201,211 | -1.64% |
| 2025-10-13 | 5.30 | 5.56 | 5.22 | 5.48 | 5.48 | qfq | 27,952,836 | 151,619,340 | -0.36% |
| 2025-10-10 | 5.39 | 5.62 | 5.34 | 5.50 | 5.50 | qfq | 37,437,145 | 205,817,582 | 1.29% |
| 2025-10-09 | 5.21 | 5.51 | 5.16 | 5.43 | 5.43 | qfq | 37,924,907 | 201,552,466 | 5.03% |
| 2025-09-30 | 5.16 | 5.26 | 5.15 | 5.17 | 5.17 | qfq | 18,798,987 | 97,675,976 | 0.39% |
| 2025-09-29 | 5.16 | 5.22 | 5.06 | 5.15 | 5.15 | qfq | 19,127,665 | 98,633,808 | 0.00% |
| 2025-09-26 | 5.31 | 5.32 | 5.15 | 5.15 | 5.15 | qfq | 32,345,683 | 168,431,221 | -3.92% |
| 2025-09-25 | 5.44 | 5.60 | 5.36 | 5.36 | 5.36 | qfq | 30,468,792 | 166,360,851 | -2.55% |
| 2025-09-24 | 5.48 | 5.52 | 5.34 | 5.50 | 5.50 | qfq | 33,820,192 | 183,794,392 | -0.90% |
| 2025-09-23 | 5.46 | 5.67 | 5.34 | 5.55 | 5.55 | qfq | 44,145,412 | 243,633,074 | 0.73% |
| 2025-09-22 | 5.63 | 5.64 | 5.43 | 5.51 | 5.51 | qfq | 40,822,212 | 224,155,958 | -2.99% |
| 2025-09-19 | 5.69 | 5.74 | 5.53 | 5.68 | 5.68 | qfq | 55,785,390 | 313,979,744 | -0.87% |
| 2025-09-18 | 6.00 | 6.01 | 5.61 | 5.73 | 5.73 | qfq | 110,169,870 | 634,789,511 | -4.66% |
| 2025-09-17 | 5.56 | 6.01 | 5.50 | 6.01 | 6.01 | qfq | 123,666,017 | 722,306,012 | 10.07% |
| 2025-09-16 | 5.61 | 5.62 | 5.44 | 5.46 | 5.46 | qfq | 41,163,079 | 226,217,504 | -1.80% |
| 2025-09-15 | 5.53 | 5.72 | 5.40 | 5.56 | 5.56 | qfq | 61,514,904 | 342,370,617 | 1.09% |
| 2025-09-12 | 5.66 | 5.72 | 5.48 | 5.50 | 5.50 | qfq | 63,547,506 | 353,827,831 | -2.83% |
| 2025-09-11 | 5.31 | 5.87 | 5.14 | 5.66 | 5.66 | qfq | 97,675,482 | 545,776,333 | 5.99% |
| 2025-09-10 | 5.40 | 5.44 | 5.23 | 5.34 | 5.34 | qfq | 54,038,796 | 287,763,820 | -2.55% |
| 2025-09-09 | 5.38 | 5.68 | 5.38 | 5.48 | 5.48 | qfq | 81,013,750 | 447,348,021 | -0.18% |
| 2025-09-08 | 5.53 | 5.58 | 5.34 | 5.49 | 5.49 | qfq | 81,501,873 | 442,680,868 | -2.31% |
| 2025-09-05 | 5.70 | 5.82 | 5.43 | 5.62 | 5.62 | qfq | 134,462,913 | 753,064,801 | 1.44% |
| 2025-09-04 | 5.04 | 5.54 | 5.04 | 5.54 | 5.54 | qfq | 27,018,418 | 147,570,308 | 9.92% |
| 2025-09-03 | 5.17 | 5.23 | 5.01 | 5.04 | 5.04 | qfq | 21,157,581 | 107,905,656 | -2.51% |
| 2025-09-02 | 5.24 | 5.34 | 5.11 | 5.17 | 5.17 | qfq | 28,064,237 | 145,759,007 | -1.34% |
| 2025-09-01 | 4.96 | 5.26 | 4.94 | 5.24 | 5.24 | qfq | 45,136,905 | 233,190,944 | 5.43% |
| 2025-08-29 | 5.10 | 5.10 | 4.95 | 4.97 | 4.97 | qfq | 20,830,362 | 104,014,833 | -2.55% |
| 2025-08-28 | 5.00 | 5.14 | 4.88 | 5.10 | 5.10 | qfq | 29,063,626 | 146,211,037 | 1.80% |
| 2025-08-27 | 5.19 | 5.31 | 5.00 | 5.01 | 5.01 | qfq | 30,412,444 | 156,765,718 | -3.84% |
| 2025-08-26 | 5.11 | 5.24 | 5.06 | 5.21 | 5.21 | qfq | 34,331,345 | 177,642,007 | 1.56% |
| 2025-08-25 | 5.13 | 5.18 | 5.04 | 5.13 | 5.13 | qfq | 26,537,070 | 135,496,942 | 0.00% |
| 2025-08-22 | 5.10 | 5.25 | 5.08 | 5.13 | 5.13 | qfq | 24,817,100 | 127,548,556 | 0.39% |
| 2025-08-21 | 5.08 | 5.15 | 5.04 | 5.11 | 5.11 | qfq | 23,610,500 | 120,139,383 | 0.39% |
| 2025-08-20 | 5.06 | 5.14 | 5.01 | 5.09 | 5.09 | qfq | 19,554,700 | 98,945,171 | 0.79% |
| 2025-08-19 | 5.05 | 5.10 | 5.03 | 5.05 | 5.05 | qfq | 20,920,323 | 105,796,364 | 0.00% |
| 2025-08-18 | 4.99 | 5.08 | 4.99 | 5.05 | 5.05 | qfq | 34,245,961 | 172,804,919 | 2.23% |
| 2025-08-15 | 4.87 | 5.01 | 4.84 | 4.94 | 4.94 | qfq | 41,028,023 | 203,171,233 | 1.23% |
| 2025-08-14 | 4.89 | 5.03 | 4.82 | 4.88 | 4.88 | qfq | 40,016,000 | 196,844,959 | -2.79% |
| 2025-08-13 | 4.86 | 5.14 | 4.81 | 5.02 | 5.02 | qfq | 48,513,250 | 240,882,555 | 3.51% |
| 2025-08-12 | 4.92 | 4.93 | 4.82 | 4.85 | 4.85 | qfq | 15,922,100 | 77,303,620 | -1.42% |
| 2025-08-11 | 4.83 | 4.94 | 4.83 | 4.92 | 4.92 | qfq | 15,897,269 | 77,892,608 | 1.44% |
| 2025-08-08 | 4.86 | 4.88 | 4.81 | 4.85 | 4.85 | qfq | 13,182,400 | 63,875,022 | -0.21% |
| 2025-08-07 | 4.96 | 4.96 | 4.85 | 4.86 | 4.86 | qfq | 19,375,848 | 94,719,256 | -2.02% |
| 2025-08-06 | 4.99 | 5.01 | 4.90 | 4.96 | 4.96 | qfq | 19,591,517 | 96,848,764 | -0.60% |
| 2025-08-05 | 4.87 | 5.01 | 4.85 | 4.99 | 4.99 | qfq | 27,609,527 | 136,878,938 | 2.46% |
| 2025-08-04 | 4.82 | 4.92 | 4.72 | 4.87 | 4.87 | qfq | 20,381,909 | 98,057,448 | 0.00% |
| 2025-08-01 | 4.81 | 4.97 | 4.78 | 4.87 | 4.87 | qfq | 22,973,810 | 112,364,287 | 1.04% |
| 2025-07-31 | 4.88 | 4.95 | 4.79 | 4.82 | 4.82 | qfq | 28,015,600 | 135,650,050 | -2.23% |
| 2025-07-30 | 5.13 | 5.13 | 4.90 | 4.93 | 4.93 | qfq | 35,784,250 | 178,477,997 | -3.90% |
| 2025-07-29 | 4.91 | 5.18 | 4.80 | 5.13 | 5.13 | qfq | 56,557,180 | 282,672,033 | 4.69% |
| 2025-07-28 | 4.91 | 4.99 | 4.82 | 4.90 | 4.90 | qfq | 23,461,700 | 114,982,828 | -0.20% |
| 2025-07-25 | 4.95 | 5.15 | 4.89 | 4.91 | 4.91 | qfq | 25,760,014 | 128,237,194 | -0.41% |
| 2025-07-24 | 4.82 | 4.95 | 4.81 | 4.93 | 4.93 | qfq | 20,211,100 | 98,610,768 | 1.23% |
| 2025-07-23 | 4.98 | 5.02 | 4.84 | 4.87 | 4.87 | qfq | 30,224,000 | 149,234,451 | -1.42% |
| 2025-07-22 | 4.92 | 4.98 | 4.84 | 4.94 | 4.94 | qfq | 20,525,290 | 100,570,639 | 0.61% |
| 2025-07-21 | 4.80 | 4.99 | 4.78 | 4.91 | 4.91 | qfq | 27,519,962 | 134,997,401 | 2.08% |
| 2025-07-18 | 4.80 | 4.89 | 4.75 | 4.81 | 4.81 | qfq | 16,704,200 | 80,009,954 | -0.62% |
| 2025-07-17 | 4.85 | 4.92 | 4.81 | 4.84 | 4.84 | qfq | 18,113,271 | 87,871,414 | 0.41% |
| 2025-07-16 | 4.78 | 4.83 | 4.70 | 4.82 | 4.82 | qfq | 21,293,100 | 101,690,488 | 0.42% |
| 2025-07-15 | 4.95 | 4.99 | 4.76 | 4.80 | 4.80 | qfq | 24,845,177 | 119,948,796 | -4.00% |
| 2025-07-14 | 4.85 | 5.02 | 4.78 | 5.00 | 5.00 | qfq | 40,105,000 | 197,961,315 | 0.60% |
| 2025-07-11 | 4.91 | 4.99 | 4.83 | 4.97 | 4.97 | qfq | 27,979,301 | 137,419,649 | 1.22% |
| 2025-07-10 | 4.90 | 5.02 | 4.88 | 4.91 | 4.91 | qfq | 22,800,500 | 112,338,599 | -0.20% |
| 2025-07-09 | 4.93 | 4.99 | 4.88 | 4.92 | 4.92 | qfq | 30,416,661 | 150,007,171 | -1.20% |
| 2025-07-08 | 4.79 | 5.03 | 4.72 | 4.98 | 4.98 | qfq | 46,150,861 | 227,825,757 | 3.75% |
| 2025-07-07 | 4.73 | 4.83 | 4.70 | 4.80 | 4.80 | qfq | 23,919,099 | 114,379,691 | 0.21% |
| 2025-07-04 | 4.87 | 4.99 | 4.76 | 4.79 | 4.79 | qfq | 41,184,607 | 198,908,050 | -1.84% |
| 2025-07-03 | 4.95 | 5.05 | 4.85 | 4.88 | 4.88 | qfq | 59,143,280 | 290,917,640 | -0.20% |
| 2025-07-02 | 4.73 | 4.97 | 4.73 | 4.89 | 4.89 | qfq | 64,197,358 | 311,731,415 | 4.04% |
| 2025-07-01 | 4.69 | 4.71 | 4.63 | 4.70 | 4.70 | qfq | 22,252,300 | 104,055,277 | -1.26% |
| 2025-06-30 | 4.63 | 4.81 | 4.63 | 4.76 | 4.76 | qfq | 29,548,275 | 139,173,229 | 3.03% |
| 2025-06-27 | 4.59 | 4.65 | 4.59 | 4.62 | 4.62 | qfq | 14,006,900 | 64,716,373 | 0.65% |
| 2025-06-26 | 4.66 | 4.66 | 4.57 | 4.59 | 4.59 | qfq | 15,279,010 | 70,507,343 | -1.08% |
| 2025-06-25 | 4.62 | 4.66 | 4.55 | 4.64 | 4.64 | qfq | 18,540,100 | 85,448,852 | 0.22% |
| 2025-06-24 | 4.54 | 4.63 | 4.52 | 4.63 | 4.63 | qfq | 17,188,910 | 78,874,549 | 1.98% |
| 2025-06-23 | 4.40 | 4.57 | 4.36 | 4.54 | 4.54 | qfq | 19,288,501 | 86,635,387 | 2.25% |
| 2025-06-20 | 4.45 | 4.61 | 4.42 | 4.44 | 4.44 | qfq | 19,448,074 | 87,651,955 | -0.22% |
| 2025-06-19 | 4.53 | 4.60 | 4.42 | 4.45 | 4.45 | qfq | 16,281,640 | 73,113,127 | -2.20% |
| 2025-06-18 | 4.54 | 4.58 | 4.51 | 4.55 | 4.55 | qfq | 10,567,000 | 48,025,940 | -0.22% |
| 2025-06-17 | 4.56 | 4.60 | 4.52 | 4.56 | 4.56 | qfq | 11,181,400 | 50,935,009 | 0.00% |
| 2025-06-16 | 4.46 | 4.57 | 4.44 | 4.56 | 4.56 | qfq | 12,752,901 | 57,916,817 | 1.33% |
| 2025-06-13 | 4.59 | 4.60 | 4.47 | 4.50 | 4.50 | qfq | 20,067,605 | 90,506,807 | -1.75% |
| 2025-06-12 | 4.59 | 4.64 | 4.55 | 4.58 | 4.58 | qfq | 16,317,081 | 74,821,128 | -0.87% |
| 2025-06-11 | 4.60 | 4.66 | 4.59 | 4.62 | 4.62 | qfq | 19,063,000 | 88,219,706 | -0.65% |
| 2025-06-10 | 4.61 | 4.72 | 4.52 | 4.65 | 4.65 | qfq | 36,140,144 | 166,980,618 | 0.87% |
| 2025-06-09 | 4.62 | 4.64 | 4.57 | 4.61 | 4.61 | qfq | 21,197,501 | 97,444,977 | 0.00% |
| 2025-06-06 | 4.61 | 4.70 | 4.58 | 4.61 | 4.61 | qfq | 27,986,602 | 129,861,891 | 0.00% |
| 2025-06-05 | 4.65 | 4.72 | 4.58 | 4.61 | 4.61 | qfq | 33,374,738 | 154,569,273 | -1.50% |
| 2025-06-04 | 4.50 | 4.75 | 4.50 | 4.68 | 4.68 | qfq | 50,450,001 | 234,805,864 | 3.31% |
| 2025-06-03 | 4.42 | 4.56 | 4.41 | 4.53 | 4.53 | qfq | 36,712,022 | 165,237,582 | 0.44% |
| 2025-05-30 | 4.41 | 4.69 | 4.37 | 4.51 | 4.51 | qfq | 67,828,745 | 309,062,641 | 2.50% |
| 2025-05-29 | 4.36 | 4.50 | 4.32 | 4.40 | 4.40 | qfq | 38,633,064 | 169,994,512 | 1.15% |
| 2025-05-28 | 4.40 | 4.42 | 4.34 | 4.35 | 4.35 | qfq | 29,389,500 | 128,491,791 | -1.81% |
| 2025-05-27 | 4.35 | 4.44 | 4.26 | 4.43 | 4.43 | qfq | 46,894,087 | 205,005,677 | 0.68% |
| 2025-05-26 | 4.35 | 4.58 | 4.32 | 4.40 | 4.40 | qfq | 60,785,056 | 268,543,665 | 3.04% |
| 2025-05-23 | 4.41 | 4.48 | 4.26 | 4.27 | 4.27 | qfq | 76,360,300 | 331,974,427 | -7.58% |
| 2025-05-22 | 4.81 | 4.95 | 4.62 | 4.62 | 4.62 | qfq | 84,614,800 | 395,045,751 | -9.94% |
| 2025-05-21 | 5.52 | 5.52 | 5.10 | 5.13 | 5.13 | qfq | 157,175,830 | 825,817,830 | 1.99% |
| 2025-05-20 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | qfq | 8,943,800 | 44,987,314 | 10.07% |
| 2025-05-19 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | qfq | 13,132,202 | 60,014,163 | 10.12% |
| 2025-05-16 | 4.15 | 4.20 | 4.14 | 4.15 | 4.15 | qfq | 8,688,200 | 36,250,024 | 0.00% |
| 2025-05-15 | 4.13 | 4.17 | 4.11 | 4.15 | 4.15 | qfq | 10,222,400 | 42,342,426 | 0.24% |
| 2025-05-14 | 4.18 | 4.19 | 4.11 | 4.14 | 4.14 | qfq | 10,154,079 | 42,045,010 | -0.96% |
| 2025-05-13 | 4.18 | 4.25 | 4.15 | 4.18 | 4.18 | qfq | 17,334,897 | 72,816,462 | 0.72% |
| 2025-05-12 | 4.12 | 4.15 | 4.09 | 4.15 | 4.15 | qfq | 9,885,100 | 40,778,725 | 1.22% |
| 2025-05-09 | 4.18 | 4.18 | 4.09 | 4.10 | 4.10 | qfq | 11,380,790 | 46,914,182 | -1.68% |
| 2025-05-08 | 4.08 | 4.20 | 4.08 | 4.17 | 4.17 | qfq | 13,900,090 | 57,917,371 | 1.21% |
| 2025-05-07 | 4.15 | 4.15 | 4.05 | 4.12 | 4.12 | qfq | 16,100,701 | 66,260,376 | 0.24% |
| 2025-05-06 | 4.01 | 4.11 | 4.00 | 4.11 | 4.11 | qfq | 15,231,800 | 62,231,470 | 3.79% |
| 2025-04-30 | 3.94 | 3.99 | 3.92 | 3.96 | 3.96 | qfq | 8,134,901 | 32,267,037 | 1.02% |
| 2025-04-29 | 3.90 | 3.97 | 3.89 | 3.92 | 3.92 | qfq | 9,255,201 | 36,344,514 | 0.51% |
| 2025-04-28 | 3.94 | 3.96 | 3.87 | 3.90 | 3.90 | qfq | 9,237,300 | 36,104,496 | -1.76% |
| 2025-04-25 | 3.97 | 4.03 | 3.96 | 3.97 | 3.97 | qfq | 7,004,700 | 27,987,952 | 0.00% |
| 2025-04-24 | 4.04 | 4.07 | 3.95 | 3.97 | 3.97 | qfq | 9,748,600 | 38,919,237 | -1.49% |
| 2025-04-23 | 4.06 | 4.12 | 4.02 | 4.03 | 4.03 | qfq | 12,544,100 | 50,918,811 | -1.23% |
| 2025-04-22 | 4.09 | 4.17 | 4.05 | 4.08 | 4.08 | qfq | 17,391,207 | 71,094,025 | -0.49% |
| 2025-04-21 | 4.02 | 4.20 | 3.98 | 4.10 | 4.10 | qfq | 20,819,307 | 84,980,833 | 2.24% |
| 2025-04-18 | 4.04 | 4.05 | 3.99 | 4.01 | 4.01 | qfq | 9,322,700 | 37,367,254 | -0.74% |
| 2025-04-17 | 3.97 | 4.06 | 3.97 | 4.04 | 4.04 | qfq | 10,944,122 | 44,163,105 | 0.50% |
| 2025-04-16 | 4.15 | 4.22 | 4.00 | 4.02 | 4.02 | qfq | 22,870,470 | 93,273,204 | -3.83% |
| 2025-04-15 | 4.25 | 4.28 | 4.12 | 4.18 | 4.18 | qfq | 36,620,991 | 153,081,482 | -2.79% |
| 2025-04-14 | 4.49 | 4.56 | 4.27 | 4.30 | 4.30 | qfq | 58,948,031 | 256,504,088 | 0.70% |
| 2025-04-11 | 4.27 | 4.27 | 4.15 | 4.27 | 4.27 | qfq | 25,940,400 | 110,637,544 | 10.05% |
| 2025-04-10 | 3.80 | 3.89 | 3.77 | 3.88 | 3.88 | qfq | 16,177,400 | 62,136,791 | 4.02% |
| 2025-04-09 | 3.59 | 3.76 | 3.40 | 3.73 | 3.73 | qfq | 17,956,200 | 64,273,766 | 1.91% |
| 2025-04-08 | 3.71 | 3.80 | 3.59 | 3.66 | 3.66 | qfq | 17,305,978 | 63,612,982 | -2.92% |
| 2025-04-07 | 4.01 | 4.01 | 3.77 | 3.77 | 3.77 | qfq | 16,285,501 | 62,148,221 | -10.02% |
| 2025-04-03 | 4.11 | 4.21 | 4.10 | 4.19 | 4.19 | qfq | 7,826,706 | 32,547,401 | 0.72% |
| 2025-04-02 | 4.16 | 4.20 | 4.10 | 4.16 | 4.16 | qfq | 7,473,900 | 31,145,674 | 0.48% |
| 2025-04-01 | 4.11 | 4.18 | 4.09 | 4.14 | 4.14 | qfq | 9,069,000 | 37,584,601 | 1.47% |
| 2025-03-31 | 4.15 | 4.15 | 4.02 | 4.08 | 4.08 | qfq | 14,153,200 | 57,702,270 | -2.63% |
| 2025-03-28 | 4.30 | 4.34 | 4.18 | 4.19 | 4.19 | qfq | 13,494,000 | 57,266,913 | -2.56% |
| 2025-03-27 | 4.45 | 4.45 | 4.28 | 4.30 | 4.30 | qfq | 15,909,841 | 68,852,761 | -3.15% |
| 2025-03-26 | 4.35 | 4.50 | 4.34 | 4.44 | 4.44 | qfq | 16,754,213 | 74,678,498 | 1.60% |
| 2025-03-25 | 4.35 | 4.43 | 4.29 | 4.37 | 4.37 | qfq | 11,710,800 | 51,073,613 | -0.23% |
| 2025-03-24 | 4.60 | 4.62 | 4.26 | 4.38 | 4.38 | qfq | 24,433,700 | 107,667,196 | -4.99% |
| 2025-03-21 | 4.67 | 4.69 | 4.58 | 4.61 | 4.61 | qfq | 18,443,300 | 85,460,769 | -1.50% |
| 2025-03-20 | 4.59 | 4.82 | 4.59 | 4.68 | 4.68 | qfq | 27,047,962 | 127,102,057 | 1.74% |
| 2025-03-19 | 4.67 | 4.68 | 4.57 | 4.60 | 4.60 | qfq | 13,699,500 | 63,027,436 | -1.50% |
| 2025-03-18 | 4.61 | 4.71 | 4.59 | 4.67 | 4.67 | qfq | 17,522,200 | 81,454,336 | 1.52% |
| 2025-03-17 | 4.62 | 4.71 | 4.59 | 4.60 | 4.60 | qfq | 16,886,800 | 78,480,245 | 0.22% |
| 2025-03-14 | 4.52 | 4.63 | 4.46 | 4.59 | 4.59 | qfq | 18,534,988 | 84,668,873 | 1.55% |
| 2025-03-13 | 4.62 | 4.62 | 4.47 | 4.52 | 4.52 | qfq | 15,872,400 | 71,797,318 | -1.95% |
| 2025-03-12 | 4.61 | 4.68 | 4.59 | 4.61 | 4.61 | qfq | 18,780,700 | 86,922,542 | 0.44% |
| 2025-03-11 | 4.60 | 4.62 | 4.52 | 4.59 | 4.59 | qfq | 17,131,400 | 78,108,764 | -1.08% |
| 2025-03-10 | 4.62 | 4.70 | 4.60 | 4.64 | 4.64 | qfq | 28,084,100 | 130,186,016 | -1.28% |
| 2025-03-07 | 4.49 | 4.80 | 4.42 | 4.70 | 4.70 | qfq | 51,774,462 | 240,037,474 | 3.98% |
| 2025-03-06 | 4.45 | 4.53 | 4.42 | 4.52 | 4.52 | qfq | 16,413,662 | 73,704,325 | 1.80% |
| 2025-03-05 | 4.49 | 4.51 | 4.36 | 4.44 | 4.44 | qfq | 16,930,200 | 74,732,349 | -1.77% |
| 2025-03-04 | 4.43 | 4.52 | 4.37 | 4.52 | 4.52 | qfq | 15,316,300 | 68,473,618 | 1.57% |
| 2025-03-03 | 4.41 | 4.55 | 4.41 | 4.45 | 4.45 | qfq | 19,344,600 | 86,749,281 | 0.68% |
| 2025-02-28 | 4.56 | 4.61 | 4.41 | 4.42 | 4.42 | qfq | 17,152,200 | 77,351,753 | -3.07% |
| 2025-02-27 | 4.64 | 4.65 | 4.49 | 4.56 | 4.56 | qfq | 21,636,800 | 98,554,804 | -2.15% |
| 2025-02-26 | 4.61 | 4.68 | 4.54 | 4.66 | 4.66 | qfq | 31,111,768 | 143,475,496 | 2.42% |
| 2025-02-25 | 4.49 | 4.58 | 4.45 | 4.55 | 4.55 | qfq | 22,577,200 | 102,788,770 | 0.66% |
| 2025-02-24 | 4.50 | 4.54 | 4.47 | 4.52 | 4.52 | qfq | 15,858,417 | 71,497,024 | 0.00% |
| 2025-02-21 | 4.55 | 4.57 | 4.43 | 4.52 | 4.52 | qfq | 18,687,500 | 83,779,627 | -0.22% |
| 2025-02-20 | 4.46 | 4.58 | 4.40 | 4.53 | 4.53 | qfq | 20,797,900 | 93,711,469 | 1.34% |
| 2025-02-19 | 4.39 | 4.47 | 4.39 | 4.47 | 4.47 | qfq | 19,863,401 | 88,077,780 | 1.13% |
| 2025-02-18 | 4.55 | 4.63 | 4.40 | 4.42 | 4.42 | qfq | 32,131,101 | 145,706,746 | -3.07% |
| 2025-02-17 | 4.50 | 4.57 | 4.46 | 4.56 | 4.56 | qfq | 24,289,800 | 110,040,392 | 1.56% |
| 2025-02-14 | 4.54 | 4.62 | 4.47 | 4.49 | 4.49 | qfq | 25,705,000 | 116,490,099 | -1.10% |
| 2025-02-13 | 4.53 | 4.59 | 4.46 | 4.54 | 4.54 | qfq | 28,629,292 | 129,541,542 | 0.00% |
| 2025-02-12 | 4.50 | 4.55 | 4.48 | 4.54 | 4.54 | qfq | 28,413,800 | 128,261,166 | 0.44% |
| 2025-02-11 | 4.59 | 4.61 | 4.47 | 4.52 | 4.52 | qfq | 37,742,721 | 170,398,312 | -1.09% |
| 2025-02-10 | 4.55 | 4.63 | 4.52 | 4.57 | 4.57 | qfq | 79,577,661 | 363,454,056 | -2.97% |
| 2025-02-07 | 4.27 | 4.71 | 4.26 | 4.71 | 4.71 | qfq | 84,859,649 | 394,788,830 | 10.05% |
| 2025-02-06 | 4.23 | 4.30 | 4.18 | 4.28 | 4.28 | qfq | 14,578,500 | 61,935,766 | 0.71% |
| 2025-02-05 | 4.20 | 4.25 | 4.17 | 4.25 | 4.25 | qfq | 11,484,400 | 48,406,875 | 1.92% |
| 2025-01-27 | 4.23 | 4.29 | 4.15 | 4.17 | 4.17 | qfq | 10,304,042 | 43,443,290 | -1.42% |
| 2025-01-24 | 4.23 | 4.26 | 4.16 | 4.23 | 4.23 | qfq | 11,116,100 | 46,929,553 | 0.00% |
| 2025-01-23 | 4.31 | 4.38 | 4.23 | 4.23 | 4.23 | qfq | 13,521,340 | 58,080,736 | -1.86% |
| 2025-01-22 | 4.30 | 4.35 | 4.26 | 4.31 | 4.31 | qfq | 9,275,150 | 40,037,073 | -0.23% |
| 2025-01-21 | 4.37 | 4.39 | 4.29 | 4.32 | 4.32 | qfq | 11,708,030 | 50,633,786 | -1.14% |
| 2025-01-20 | 4.29 | 4.45 | 4.12 | 4.37 | 4.37 | qfq | 19,436,760 | 83,768,776 | 2.34% |
| 2025-01-17 | 4.27 | 4.37 | 4.22 | 4.27 | 4.27 | qfq | 14,667,200 | 63,186,911 | -0.70% |
| 2025-01-16 | 4.20 | 4.37 | 4.19 | 4.30 | 4.30 | qfq | 17,681,800 | 76,006,392 | 1.65% |
| 2025-01-15 | 4.20 | 4.35 | 4.10 | 4.23 | 4.23 | qfq | 19,500,819 | 82,343,168 | 0.95% |
| 2025-01-14 | 4.06 | 4.19 | 3.99 | 4.19 | 4.19 | qfq | 12,005,688 | 49,362,778 | 4.75% |
| 2025-01-13 | 3.97 | 4.01 | 3.84 | 4.00 | 4.00 | qfq | 10,142,700 | 40,041,797 | 0.76% |
| 2025-01-10 | 4.20 | 4.20 | 3.97 | 3.97 | 3.97 | qfq | 15,269,712 | 62,183,181 | -5.02% |
| 2025-01-09 | 4.13 | 4.23 | 4.12 | 4.18 | 4.18 | qfq | 8,829,500 | 36,999,933 | 0.24% |
| 2025-01-08 | 4.23 | 4.23 | 4.00 | 4.17 | 4.17 | qfq | 12,306,500 | 50,855,718 | -1.42% |
| 2025-01-07 | 4.15 | 4.23 | 4.10 | 4.23 | 4.23 | qfq | 10,224,078 | 42,569,000 | 2.42% |
| 2025-01-06 | 4.13 | 4.19 | 3.99 | 4.13 | 4.13 | qfq | 12,136,239 | 49,916,136 | -0.24% |
| 2025-01-03 | 4.38 | 4.43 | 4.09 | 4.14 | 4.14 | qfq | 14,334,300 | 60,858,060 | -4.83% |
| 2025-01-02 | 4.47 | 4.53 | 4.31 | 4.35 | 4.35 | qfq | 13,128,239 | 58,118,088 | -2.47% |
| 2024-12-31 | 4.59 | 4.66 | 4.44 | 4.46 | 4.46 | qfq | 12,687,539 | 57,575,014 | -2.62% |
| 2024-12-30 | 4.67 | 4.67 | 4.48 | 4.58 | 4.58 | qfq | 13,749,800 | 62,412,858 | -1.29% |
| 2024-12-27 | 4.62 | 4.73 | 4.58 | 4.64 | 4.64 | qfq | 10,686,281 | 49,953,203 | 0.22% |
| 2024-12-26 | 4.55 | 4.72 | 4.53 | 4.63 | 4.63 | qfq | 13,105,901 | 60,527,664 | 1.76% |
| 2024-12-25 | 4.70 | 4.73 | 4.46 | 4.55 | 4.55 | qfq | 14,989,100 | 68,083,695 | -2.78% |
| 2024-12-24 | 4.63 | 4.79 | 4.62 | 4.68 | 4.68 | qfq | 15,654,300 | 73,308,749 | 0.86% |
| 2024-12-23 | 4.87 | 4.93 | 4.60 | 4.64 | 4.64 | qfq | 24,477,500 | 115,740,692 | -5.69% |
| 2024-12-20 | 4.94 | 4.99 | 4.90 | 4.92 | 4.92 | qfq | 14,432,100 | 71,394,230 | -1.20% |
| 2024-12-19 | 4.90 | 5.09 | 4.88 | 4.98 | 4.98 | qfq | 22,986,000 | 114,153,815 | 1.01% |
| 2024-12-18 | 4.96 | 5.01 | 4.86 | 4.93 | 4.93 | qfq | 12,605,500 | 62,373,222 | 0.20% |
| 2024-12-17 | 5.10 | 5.17 | 4.90 | 4.92 | 4.92 | qfq | 20,046,000 | 99,921,704 | -4.09% |
| 2024-12-16 | 5.19 | 5.21 | 5.11 | 5.13 | 5.13 | qfq | 12,224,329 | 63,065,012 | -0.77% |
| 2024-12-13 | 5.33 | 5.33 | 5.15 | 5.17 | 5.17 | qfq | 19,556,529 | 102,123,918 | -3.36% |
| 2024-12-12 | 5.32 | 5.40 | 5.23 | 5.35 | 5.35 | qfq | 21,168,197 | 112,710,375 | 0.94% |
| 2024-12-11 | 5.20 | 5.31 | 5.17 | 5.30 | 5.30 | qfq | 22,010,800 | 116,031,284 | 1.92% |
| 2024-12-10 | 5.32 | 5.35 | 5.19 | 5.20 | 5.20 | qfq | 21,873,429 | 115,060,019 | -0.38% |
| 2024-12-09 | 5.30 | 5.35 | 5.14 | 5.22 | 5.22 | qfq | 25,699,400 | 134,323,030 | -1.51% |
| 2024-12-06 | 5.21 | 5.31 | 5.12 | 5.30 | 5.30 | qfq | 25,010,604 | 131,031,977 | 1.15% |
| 2024-12-05 | 5.07 | 5.24 | 5.05 | 5.24 | 5.24 | qfq | 23,603,100 | 122,193,954 | 3.15% |
| 2024-12-04 | 5.15 | 5.26 | 5.04 | 5.08 | 5.08 | qfq | 23,350,743 | 120,271,243 | -1.74% |
| 2024-12-03 | 5.14 | 5.17 | 5.04 | 5.17 | 5.17 | qfq | 22,912,801 | 117,434,195 | 0.78% |
| 2024-12-02 | 4.99 | 5.14 | 4.92 | 5.13 | 5.13 | qfq | 24,618,027 | 124,696,846 | 2.81% |
| 2024-11-29 | 4.92 | 5.07 | 4.84 | 4.99 | 4.99 | qfq | 27,124,193 | 134,263,114 | 0.20% |
| 2024-11-28 | 4.90 | 5.17 | 4.89 | 4.98 | 4.98 | qfq | 36,782,824 | 184,623,783 | 1.63% |
| 2024-11-27 | 4.98 | 4.98 | 4.78 | 4.90 | 4.90 | qfq | 27,038,400 | 130,956,933 | -2.00% |
| 2024-11-26 | 4.87 | 5.11 | 4.82 | 5.00 | 5.00 | qfq | 34,079,900 | 169,339,398 | 2.04% |
| 2024-11-25 | 4.74 | 4.95 | 4.68 | 4.90 | 4.90 | qfq | 20,225,900 | 97,099,519 | 3.16% |
| 2024-11-22 | 5.00 | 5.04 | 4.73 | 4.75 | 4.75 | qfq | 22,994,400 | 112,361,149 | -4.81% |
| 2024-11-21 | 5.09 | 5.15 | 4.90 | 4.99 | 4.99 | qfq | 23,894,800 | 119,860,371 | 0.20% |
| 2024-11-20 | 4.95 | 5.01 | 4.86 | 4.98 | 4.98 | qfq | 21,028,600 | 103,933,564 | 0.61% |
| 2024-11-19 | 4.76 | 5.00 | 4.73 | 4.95 | 4.95 | qfq | 27,259,394 | 132,307,598 | 3.56% |
| 2024-11-18 | 5.18 | 5.22 | 4.74 | 4.78 | 4.78 | qfq | 43,717,740 | 213,517,616 | -7.72% |
| 2024-11-15 | 5.16 | 5.35 | 5.16 | 5.18 | 5.18 | qfq | 33,210,708 | 174,325,453 | 0.00% |
| 2024-11-14 | 5.32 | 5.40 | 5.15 | 5.18 | 5.18 | qfq | 24,314,600 | 127,741,129 | -3.36% |
| 2024-11-13 | 5.45 | 5.53 | 5.24 | 5.36 | 5.36 | qfq | 35,018,524 | 187,925,396 | -1.47% |
| 2024-11-12 | 5.60 | 5.67 | 5.37 | 5.44 | 5.44 | qfq | 75,659,434 | 416,044,040 | -2.68% |
| 2024-11-11 | 5.06 | 5.59 | 5.04 | 5.59 | 5.59 | qfq | 61,516,137 | 331,918,057 | 10.04% |
| 2024-11-08 | 5.10 | 5.19 | 5.06 | 5.08 | 5.08 | qfq | 34,099,974 | 174,468,230 | -0.97% |
| 2024-11-07 | 4.95 | 5.13 | 4.85 | 5.13 | 5.13 | qfq | 43,707,062 | 220,427,289 | 2.60% |
| 2024-11-06 | 5.03 | 5.12 | 4.98 | 5.00 | 5.00 | qfq | 37,874,901 | 191,162,240 | -1.38% |
| 2024-11-05 | 5.04 | 5.10 | 5.01 | 5.07 | 5.07 | qfq | 41,930,225 | 212,144,046 | 0.00% |
| 2024-11-04 | 4.88 | 5.08 | 4.83 | 5.07 | 5.07 | qfq | 34,886,930 | 174,837,529 | 0.60% |
| 2024-11-01 | 5.46 | 5.46 | 5.04 | 5.04 | 5.04 | qfq | 63,314,089 | 327,201,567 | -10.00% |
| 2024-10-31 | 5.60 | 5.80 | 5.45 | 5.60 | 5.60 | qfq | 84,490,456 | 474,696,553 | 2.00% |
| 2024-10-30 | 5.44 | 5.64 | 5.20 | 5.49 | 5.49 | qfq | 92,300,634 | 504,660,413 | 2.43% |
| 2024-10-29 | 6.00 | 6.00 | 5.22 | 5.36 | 5.36 | qfq | 144,301,953 | 832,703,843 | -1.65% |
| 2024-10-28 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | qfq | 14,890,895 | 81,155,378 | 10.10% |
| 2024-10-25 | 4.82 | 5.08 | 4.76 | 4.95 | 4.95 | qfq | 62,826,819 | 310,537,988 | 6.00% |
| 2024-10-24 | 4.72 | 4.76 | 4.62 | 4.67 | 4.67 | qfq | 27,744,574 | 130,095,717 | -2.71% |
| 2024-10-23 | 4.75 | 4.90 | 4.67 | 4.80 | 4.80 | qfq | 53,691,296 | 257,291,185 | 1.05% |
| 2024-10-22 | 4.62 | 4.76 | 4.56 | 4.75 | 4.75 | qfq | 34,037,100 | 158,827,318 | 1.71% |
| 2024-10-21 | 4.59 | 4.76 | 4.58 | 4.67 | 4.67 | qfq | 40,880,425 | 191,209,864 | 1.52% |
| 2024-10-18 | 4.45 | 4.68 | 4.43 | 4.60 | 4.60 | qfq | 37,596,300 | 171,977,249 | 1.77% |
| 2024-10-17 | 4.59 | 4.75 | 4.52 | 4.52 | 4.52 | qfq | 44,792,929 | 206,818,172 | 1.80% |
| 2024-10-16 | 4.44 | 4.49 | 4.35 | 4.44 | 4.44 | qfq | 26,390,366 | 116,717,208 | -1.55% |
| 2024-10-15 | 4.46 | 4.71 | 4.37 | 4.51 | 4.51 | qfq | 43,491,167 | 197,357,094 | 0.45% |
| 2024-10-14 | 4.29 | 4.66 | 4.20 | 4.49 | 4.49 | qfq | 37,802,924 | 167,057,271 | 5.40% |
| 2024-10-11 | 4.40 | 4.48 | 4.22 | 4.26 | 4.26 | qfq | 25,203,023 | 109,007,137 | -2.74% |
| 2024-10-10 | 4.33 | 4.49 | 4.20 | 4.38 | 4.38 | qfq | 30,904,186 | 134,965,033 | 0.46% |
| 2024-10-09 | 4.72 | 4.72 | 4.36 | 4.36 | 4.36 | qfq | 47,388,905 | 212,469,999 | -9.92% |
| 2024-10-08 | 5.04 | 5.05 | 4.55 | 4.84 | 4.84 | qfq | 74,029,903 | 355,156,902 | 5.45% |
| 2024-09-30 | 4.33 | 4.59 | 4.19 | 4.59 | 4.59 | qfq | 72,981,708 | 321,593,323 | 9.55% |
| 2024-09-27 | 4.06 | 4.24 | 4.04 | 4.19 | 4.19 | qfq | 36,001,627 | 149,443,307 | 3.46% |
| 2024-09-26 | 3.98 | 4.05 | 3.90 | 4.05 | 4.05 | qfq | 42,305,885 | 168,847,219 | 0.75% |
| 2024-09-25 | 3.95 | 4.07 | 3.86 | 4.02 | 4.02 | qfq | 51,096,662 | 201,023,817 | 3.08% |
| 2024-09-24 | 3.68 | 3.94 | 3.68 | 3.90 | 3.90 | qfq | 40,852,074 | 156,977,306 | 5.12% |
| 2024-09-23 | 3.75 | 3.75 | 3.69 | 3.71 | 3.71 | qfq | 16,388,856 | 60,796,999 | -1.85% |
| 2024-09-20 | 3.72 | 3.80 | 3.71 | 3.78 | 3.78 | qfq | 19,812,535 | 74,290,221 | 0.80% |
| 2024-09-19 | 3.68 | 3.83 | 3.68 | 3.75 | 3.75 | qfq | 24,384,400 | 91,662,138 | 2.46% |
| 2024-09-18 | 3.73 | 3.75 | 3.62 | 3.66 | 3.66 | qfq | 24,058,200 | 88,387,762 | -4.19% |
| 2024-09-13 | 3.76 | 3.91 | 3.69 | 3.82 | 3.82 | qfq | 41,670,171 | 158,084,086 | 4.09% |
| 2024-09-12 | 3.62 | 3.78 | 3.61 | 3.67 | 3.67 | qfq | 20,366,771 | 75,336,250 | 1.10% |
| 2024-09-11 | 3.61 | 3.69 | 3.60 | 3.63 | 3.63 | qfq | 13,072,571 | 47,633,806 | -0.55% |
| 2024-09-10 | 3.62 | 3.67 | 3.59 | 3.65 | 3.65 | qfq | 15,028,800 | 54,569,340 | 0.83% |
| 2024-09-09 | 3.62 | 3.68 | 3.57 | 3.62 | 3.62 | qfq | 17,750,300 | 64,226,407 | -1.36% |
| 2024-09-06 | 3.78 | 3.83 | 3.63 | 3.67 | 3.67 | qfq | 49,430,473 | 183,482,512 | -4.92% |
| 2024-09-05 | 3.70 | 3.98 | 3.70 | 3.86 | 3.86 | qfq | 67,399,740 | 264,226,822 | 6.63% |
| 2024-09-04 | 3.62 | 3.72 | 3.61 | 3.62 | 3.62 | qfq | 25,197,135 | 92,123,600 | -2.95% |
| 2024-09-03 | 3.52 | 3.85 | 3.47 | 3.73 | 3.73 | qfq | 40,869,000 | 152,099,605 | 6.57% |
| 2024-09-02 | 3.54 | 3.59 | 3.50 | 3.50 | 3.50 | qfq | 10,914,300 | 38,680,388 | -1.13% |
| 2024-08-30 | 3.49 | 3.59 | 3.46 | 3.54 | 3.54 | qfq | 12,125,500 | 42,872,531 | 1.43% |
| 2024-08-29 | 3.38 | 3.52 | 3.37 | 3.49 | 3.49 | qfq | 9,607,960 | 33,319,801 | 2.65% |
| 2024-08-28 | 3.37 | 3.42 | 3.34 | 3.40 | 3.40 | qfq | 6,083,500 | 20,612,575 | 0.59% |
| 2024-08-27 | 3.43 | 3.47 | 3.35 | 3.38 | 3.38 | qfq | 9,924,100 | 33,738,793 | -2.03% |
| 2024-08-26 | 3.39 | 3.48 | 3.38 | 3.45 | 3.45 | qfq | 6,702,300 | 23,105,463 | 1.77% |
| 2024-08-23 | 3.45 | 3.45 | 3.36 | 3.39 | 3.39 | qfq | 7,142,000 | 24,263,605 | -1.17% |
| 2024-08-22 | 3.50 | 3.52 | 3.42 | 3.43 | 3.43 | qfq | 7,694,700 | 26,625,515 | -2.28% |
| 2024-08-21 | 3.52 | 3.56 | 3.50 | 3.51 | 3.51 | qfq | 5,263,502 | 18,561,254 | -0.57% |
| 2024-08-20 | 3.58 | 3.62 | 3.52 | 3.53 | 3.53 | qfq | 8,340,800 | 29,667,459 | -1.67% |
| 2024-08-19 | 3.65 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 8,155,200 | 29,405,656 | -1.64% |
| 2024-08-16 | 3.72 | 3.73 | 3.64 | 3.65 | 3.65 | qfq | 10,773,896 | 39,591,235 | -1.88% |
| 2024-08-15 | 3.67 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 12,076,197 | 44,731,408 | 0.81% |
| 2024-08-14 | 3.70 | 3.76 | 3.69 | 3.69 | 3.69 | qfq | 9,304,801 | 34,577,145 | -0.27% |
| 2024-08-13 | 3.64 | 3.70 | 3.61 | 3.70 | 3.70 | qfq | 10,256,300 | 37,594,630 | 1.09% |
| 2024-08-12 | 3.75 | 3.78 | 3.65 | 3.66 | 3.66 | qfq | 10,081,800 | 37,220,471 | -1.35% |
| 2024-08-09 | 3.71 | 3.76 | 3.68 | 3.71 | 3.71 | qfq | 10,786,900 | 40,091,592 | 0.00% |
| 2024-08-08 | 3.79 | 3.79 | 3.68 | 3.71 | 3.71 | qfq | 16,770,077 | 62,357,591 | -2.11% |
| 2024-08-07 | 3.82 | 3.86 | 3.75 | 3.79 | 3.79 | qfq | 16,165,200 | 61,331,067 | -1.30% |
| 2024-08-06 | 3.72 | 3.90 | 3.71 | 3.84 | 3.84 | qfq | 23,264,000 | 88,911,004 | 3.50% |
| 2024-08-05 | 3.81 | 3.92 | 3.71 | 3.71 | 3.71 | qfq | 22,424,336 | 85,703,951 | -3.64% |
| 2024-08-02 | 3.95 | 4.00 | 3.84 | 3.85 | 3.85 | qfq | 21,767,651 | 85,287,447 | -3.27% |
| 2024-08-01 | 4.02 | 4.04 | 3.95 | 3.98 | 3.98 | qfq | 22,517,214 | 89,806,226 | -1.73% |
| 2024-07-31 | 3.98 | 4.12 | 3.92 | 4.05 | 4.05 | qfq | 38,705,824 | 155,535,298 | 0.75% |
| 2024-07-30 | 3.97 | 4.04 | 3.94 | 4.02 | 4.02 | qfq | 27,261,400 | 109,197,214 | 1.26% |
| 2024-07-29 | 3.92 | 4.05 | 3.87 | 3.97 | 3.97 | qfq | 30,037,700 | 119,021,777 | 0.51% |
| 2024-07-26 | 3.92 | 4.02 | 3.90 | 3.95 | 3.95 | qfq | 51,047,379 | 201,483,563 | -3.66% |
| 2024-07-25 | 3.78 | 4.14 | 3.73 | 4.10 | 4.10 | qfq | 72,765,388 | 290,555,319 | 9.04% |
| 2024-07-24 | 3.72 | 3.77 | 3.67 | 3.76 | 3.76 | qfq | 21,074,000 | 78,280,832 | 0.00% |
| 2024-07-23 | 3.82 | 3.88 | 3.75 | 3.76 | 3.76 | qfq | 28,152,046 | 107,316,930 | -1.05% |
| 2024-07-22 | 3.82 | 3.98 | 3.80 | 3.80 | 3.80 | qfq | 41,682,848 | 160,071,831 | -2.31% |
| 2024-07-19 | 3.54 | 3.89 | 3.47 | 3.89 | 3.89 | qfq | 46,404,344 | 174,330,088 | 9.89% |
| 2024-07-18 | 3.54 | 3.57 | 3.46 | 3.54 | 3.54 | qfq | 21,694,500 | 76,137,660 | -2.75% |
| 2024-07-17 | 3.66 | 3.84 | 3.60 | 3.64 | 3.64 | qfq | 29,973,477 | 111,186,049 | -1.89% |
| 2024-07-16 | 3.50 | 3.87 | 3.47 | 3.71 | 3.71 | qfq | 33,403,195 | 124,070,821 | 5.40% |
| 2024-07-15 | 3.65 | 3.65 | 3.50 | 3.52 | 3.52 | qfq | 10,373,502 | 36,782,139 | -3.83% |
| 2024-07-12 | 3.64 | 3.70 | 3.61 | 3.66 | 3.66 | qfq | 13,509,200 | 49,421,807 | 0.55% |
| 2024-07-11 | 3.54 | 3.64 | 3.51 | 3.64 | 3.64 | qfq | 15,370,851 | 55,404,478 | 4.60% |
| 2024-07-10 | 3.53 | 3.61 | 3.47 | 3.48 | 3.48 | qfq | 11,827,700 | 41,845,385 | -1.97% |
| 2024-07-09 | 3.52 | 3.57 | 3.41 | 3.55 | 3.55 | qfq | 12,494,700 | 43,701,433 | 1.43% |
| 2024-07-08 | 3.67 | 3.67 | 3.48 | 3.50 | 3.50 | qfq | 12,679,500 | 44,896,020 | -4.37% |
| 2024-07-05 | 3.64 | 3.68 | 3.58 | 3.66 | 3.66 | qfq | 9,410,300 | 34,220,137 | 0.27% |
| 2024-07-04 | 3.80 | 3.81 | 3.64 | 3.65 | 3.65 | qfq | 13,077,600 | 48,363,561 | -4.20% |
| 2024-07-03 | 3.79 | 3.83 | 3.76 | 3.81 | 3.81 | qfq | 11,304,701 | 42,933,517 | 0.53% |
| 2024-07-02 | 3.80 | 3.85 | 3.76 | 3.79 | 3.79 | qfq | 11,830,000 | 44,990,519 | -0.26% |
| 2024-07-01 | 3.81 | 3.85 | 3.72 | 3.80 | 3.80 | qfq | 12,831,200 | 48,507,691 | 0.26% |
| 2024-06-28 | 3.77 | 3.85 | 3.72 | 3.79 | 3.79 | qfq | 14,824,200 | 56,341,990 | 1.07% |
| 2024-06-27 | 3.80 | 3.86 | 3.74 | 3.75 | 3.75 | qfq | 12,655,600 | 47,967,602 | -1.83% |
| 2024-06-26 | 3.68 | 3.83 | 3.61 | 3.82 | 3.82 | qfq | 17,519,365 | 65,404,955 | 3.52% |
| 2024-06-25 | 3.77 | 3.83 | 3.66 | 3.69 | 3.69 | qfq | 19,080,100 | 71,031,892 | -2.38% |
| 2024-06-24 | 3.92 | 3.94 | 3.77 | 3.78 | 3.78 | qfq | 30,930,769 | 119,209,959 | -7.58% |
| 2024-06-21 | 4.02 | 4.32 | 4.00 | 4.09 | 4.09 | qfq | 34,026,804 | 141,498,132 | 1.74% |
| 2024-06-20 | 4.15 | 4.17 | 4.01 | 4.02 | 4.02 | qfq | 17,973,106 | 73,057,143 | -3.37% |
| 2024-06-19 | 4.25 | 4.26 | 4.15 | 4.16 | 4.16 | qfq | 19,740,088 | 82,481,500 | -2.35% |
| 2024-06-18 | 4.18 | 4.32 | 4.17 | 4.26 | 4.26 | qfq | 24,208,401 | 103,237,892 | 0.71% |
| 2024-06-17 | 4.27 | 4.30 | 4.18 | 4.23 | 4.23 | qfq | 24,057,178 | 101,706,948 | -1.40% |
| 2024-06-14 | 4.44 | 4.45 | 4.26 | 4.29 | 4.29 | qfq | 46,021,677 | 198,987,063 | -3.38% |
| 2024-06-13 | 4.02 | 4.44 | 3.97 | 4.44 | 4.44 | qfq | 51,367,753 | 216,269,615 | 9.90% |
| 2024-06-12 | 3.97 | 4.05 | 3.95 | 4.04 | 4.04 | qfq | 15,213,263 | 61,234,363 | 1.25% |
| 2024-06-11 | 3.92 | 4.01 | 3.81 | 3.99 | 3.99 | qfq | 19,216,101 | 75,444,130 | 1.53% |
| 2024-06-07 | 3.91 | 3.97 | 3.84 | 3.93 | 3.93 | qfq | 19,505,464 | 76,364,707 | 1.81% |
| 2024-06-06 | 4.08 | 4.14 | 3.81 | 3.86 | 3.86 | qfq | 32,090,508 | 126,503,829 | -5.62% |
| 2024-06-05 | 4.22 | 4.23 | 4.07 | 4.09 | 4.09 | qfq | 22,387,400 | 92,541,745 | -3.54% |
| 2024-06-04 | 4.25 | 4.27 | 4.10 | 4.24 | 4.24 | qfq | 22,823,800 | 95,509,217 | -1.17% |
| 2024-06-03 | 4.41 | 4.43 | 4.22 | 4.29 | 4.29 | qfq | 30,545,326 | 131,181,835 | -3.81% |
| 2024-05-31 | 4.58 | 4.64 | 4.42 | 4.46 | 4.46 | qfq | 38,312,811 | 172,090,249 | -2.83% |
| 2024-05-30 | 4.90 | 4.90 | 4.59 | 4.59 | 4.59 | qfq | 49,151,930 | 230,675,137 | -6.90% |
| 2024-05-29 | 4.81 | 5.13 | 4.80 | 4.93 | 4.93 | qfq | 64,545,086 | 322,629,937 | 0.00% |
| 2024-05-28 | 4.75 | 4.98 | 4.62 | 4.93 | 4.93 | qfq | 65,971,542 | 317,046,121 | 3.79% |
| 2024-05-27 | 4.86 | 4.86 | 4.63 | 4.75 | 4.75 | qfq | 47,732,001 | 225,279,866 | -2.86% |
| 2024-05-24 | 5.05 | 5.23 | 4.85 | 4.89 | 4.89 | qfq | 65,152,970 | 326,924,957 | -4.86% |
| 2024-05-23 | 5.28 | 5.35 | 5.13 | 5.14 | 5.14 | qfq | 84,937,346 | 442,438,858 | -6.55% |
| 2024-05-22 | 5.08 | 5.59 | 4.99 | 5.50 | 5.50 | qfq | 131,363,854 | 689,633,891 | 8.27% |
| 2024-05-21 | 4.92 | 5.43 | 4.91 | 5.08 | 5.08 | qfq | 106,260,192 | 548,508,466 | -1.93% |
| 2024-05-20 | 4.88 | 5.18 | 4.80 | 5.18 | 5.18 | qfq | 117,198,949 | 594,563,527 | 9.98% |
| 2024-05-17 | 4.28 | 4.71 | 4.23 | 4.71 | 4.71 | qfq | 47,240,954 | 214,666,219 | 10.05% |
| 2024-05-16 | 4.26 | 4.32 | 4.26 | 4.28 | 4.28 | qfq | 7,950,100 | 34,105,545 | 0.47% |
| 2024-05-15 | 4.31 | 4.35 | 4.25 | 4.26 | 4.26 | qfq | 8,870,400 | 38,130,526 | -1.39% |
| 2024-05-14 | 4.31 | 4.38 | 4.31 | 4.32 | 4.32 | qfq | 9,702,046 | 42,045,405 | 0.23% |
| 2024-05-13 | 4.37 | 4.39 | 4.28 | 4.31 | 4.31 | qfq | 15,506,102 | 67,191,922 | -2.05% |
| 2024-05-10 | 4.56 | 4.56 | 4.37 | 4.40 | 4.40 | qfq | 14,571,192 | 64,319,530 | -2.65% |
| 2024-05-09 | 4.42 | 4.56 | 4.40 | 4.52 | 4.52 | qfq | 18,493,149 | 83,584,801 | 2.49% |
| 2024-05-08 | 4.53 | 4.65 | 4.38 | 4.41 | 4.41 | qfq | 24,257,304 | 108,959,796 | -2.00% |
| 2024-05-07 | 4.43 | 4.53 | 4.38 | 4.50 | 4.50 | qfq | 16,264,190 | 72,779,868 | 1.81% |
| 2024-05-06 | 4.33 | 4.44 | 4.33 | 4.42 | 4.42 | qfq | 18,442,382 | 81,163,790 | 2.31% |
| 2024-04-30 | 4.42 | 4.43 | 4.25 | 4.32 | 4.32 | qfq | 19,807,841 | 85,693,109 | -2.92% |
| 2024-04-29 | 4.24 | 4.45 | 4.23 | 4.45 | 4.45 | qfq | 19,291,937 | 84,603,166 | 4.22% |
| 2024-04-26 | 4.14 | 4.28 | 4.12 | 4.27 | 4.27 | qfq | 16,290,812 | 68,773,445 | 2.40% |
| 2024-04-25 | 4.15 | 4.23 | 4.12 | 4.17 | 4.17 | qfq | 15,585,800 | 65,275,410 | 0.48% |
| 2024-04-24 | 4.09 | 4.16 | 4.03 | 4.15 | 4.15 | qfq | 14,075,325 | 57,791,993 | 2.47% |
| 2024-04-23 | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | qfq | 11,754,180 | 47,737,930 | 0.50% |
| 2024-04-22 | 4.05 | 4.13 | 3.97 | 4.03 | 4.03 | qfq | 14,105,382 | 57,184,058 | -1.23% |
| 2024-04-19 | 4.15 | 4.18 | 4.03 | 4.08 | 4.08 | qfq | 17,811,542 | 72,901,750 | -2.63% |
| 2024-04-18 | 4.19 | 4.28 | 4.10 | 4.19 | 4.19 | qfq | 29,235,114 | 123,224,332 | 0.72% |
| 2024-04-17 | 3.93 | 4.17 | 3.92 | 4.16 | 4.16 | qfq | 26,748,246 | 109,869,717 | 5.85% |
| 2024-04-16 | 4.29 | 4.32 | 3.93 | 3.93 | 3.93 | qfq | 33,137,200 | 132,930,653 | -10.07% |
| 2024-04-15 | 4.61 | 4.67 | 4.26 | 4.37 | 4.37 | qfq | 35,634,216 | 157,071,168 | -6.02% |
| 2024-04-12 | 4.75 | 4.79 | 4.63 | 4.65 | 4.65 | qfq | 22,645,262 | 106,213,794 | -2.92% |
| 2024-04-11 | 4.78 | 4.86 | 4.71 | 4.79 | 4.79 | qfq | 16,488,624 | 79,203,754 | 0.00% |
| 2024-04-10 | 4.97 | 4.97 | 4.75 | 4.79 | 4.79 | qfq | 26,163,675 | 126,382,075 | -4.39% |
| 2024-04-09 | 4.83 | 5.02 | 4.83 | 5.01 | 5.01 | qfq | 26,403,499 | 131,064,669 | 3.51% |
| 2024-04-08 | 4.93 | 4.97 | 4.83 | 4.84 | 4.84 | qfq | 23,962,157 | 117,188,495 | -2.02% |
| 2024-04-03 | 5.06 | 5.06 | 4.94 | 4.94 | 4.94 | qfq | 25,556,365 | 127,287,620 | -2.37% |
| 2024-04-02 | 5.15 | 5.16 | 5.01 | 5.06 | 5.06 | qfq | 37,303,602 | 188,987,825 | -2.50% |
| 2024-04-01 | 5.02 | 5.26 | 4.99 | 5.19 | 5.19 | qfq | 54,270,548 | 278,595,971 | 2.77% |
| 2024-03-29 | 5.00 | 5.10 | 4.98 | 5.05 | 5.05 | qfq | 31,141,810 | 156,453,615 | 0.00% |
| 2024-03-28 | 4.86 | 5.12 | 4.86 | 5.05 | 5.05 | qfq | 42,317,827 | 212,509,526 | 2.02% |
| 2024-03-27 | 5.05 | 5.28 | 4.95 | 4.95 | 4.95 | qfq | 58,935,954 | 302,052,028 | -1.39% |
| 2024-03-26 | 5.06 | 5.16 | 4.92 | 5.02 | 5.02 | qfq | 46,734,899 | 234,829,902 | -2.90% |
| 2024-03-25 | 5.35 | 5.45 | 5.16 | 5.17 | 5.17 | qfq | 56,073,348 | 297,880,828 | -4.26% |
| 2024-03-22 | 5.65 | 5.74 | 5.39 | 5.40 | 5.40 | qfq | 69,496,581 | 382,813,691 | -4.59% |
| 2024-03-21 | 5.58 | 5.75 | 5.50 | 5.66 | 5.66 | qfq | 72,591,836 | 408,659,400 | 1.43% |
| 2024-03-20 | 5.66 | 5.76 | 5.51 | 5.58 | 5.58 | qfq | 77,138,102 | 431,478,733 | -2.96% |
| 2024-03-19 | 5.72 | 6.01 | 5.49 | 5.75 | 5.75 | qfq | 118,992,733 | 683,678,459 | -0.35% |
| 2024-03-18 | 5.53 | 5.83 | 5.46 | 5.77 | 5.77 | qfq | 119,744,191 | 683,235,076 | 4.34% |
| 2024-03-15 | 5.35 | 5.60 | 5.28 | 5.53 | 5.53 | qfq | 109,117,482 | 593,723,364 | -1.95% |
| 2024-03-14 | 5.82 | 5.90 | 5.64 | 5.64 | 5.64 | qfq | 130,432,530 | 743,087,311 | -10.05% |
| 2024-03-13 | 6.20 | 6.60 | 6.01 | 6.27 | 6.27 | qfq | 207,515,758 | 1,306,612,256 | 1.95% |
| 2024-03-12 | 6.91 | 6.91 | 6.15 | 6.15 | 6.15 | qfq | 122,845,398 | 811,130,932 | -2.07% |
| 2024-03-11 | 6.28 | 6.28 | 6.11 | 6.28 | 6.28 | qfq | 65,992,091 | 413,745,171 | 9.98% |
| 2024-03-08 | 5.71 | 5.71 | 5.22 | 5.71 | 5.71 | qfq | 84,133,664 | 473,855,575 | 10.02% |
| 2024-03-07 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | qfq | 13,681,200 | 71,005,428 | 9.96% |
| 2024-03-06 | 4.40 | 4.72 | 4.33 | 4.72 | 4.72 | qfq | 58,811,385 | 268,444,440 | 10.02% |
| 2024-03-05 | 3.88 | 4.29 | 3.78 | 4.29 | 4.29 | qfq | 38,599,628 | 156,302,393 | 10.00% |
| 2024-03-04 | 3.93 | 3.96 | 3.83 | 3.90 | 3.90 | qfq | 10,740,959 | 41,859,869 | -1.02% |
| 2024-03-01 | 3.95 | 3.98 | 3.85 | 3.94 | 3.94 | qfq | 15,668,621 | 61,463,393 | 1.03% |
| 2024-02-29 | 3.68 | 3.90 | 3.67 | 3.90 | 3.90 | qfq | 21,128,092 | 80,428,537 | 4.28% |
| 2024-02-28 | 3.97 | 4.14 | 3.72 | 3.74 | 3.74 | qfq | 32,125,976 | 127,053,570 | -5.79% |
| 2024-02-27 | 3.88 | 3.97 | 3.84 | 3.97 | 3.97 | qfq | 19,625,900 | 76,857,351 | 1.79% |
| 2024-02-26 | 3.85 | 3.96 | 3.78 | 3.90 | 3.90 | qfq | 22,620,525 | 87,505,695 | 1.56% |
| 2024-02-23 | 3.69 | 3.85 | 3.69 | 3.84 | 3.84 | qfq | 24,180,605 | 91,417,046 | 4.35% |
| 2024-02-22 | 3.58 | 3.70 | 3.57 | 3.68 | 3.68 | qfq | 16,458,309 | 59,979,719 | 2.22% |
| 2024-02-21 | 3.52 | 3.72 | 3.47 | 3.60 | 3.60 | qfq | 24,426,377 | 88,392,939 | 2.27% |
| 2024-02-20 | 3.50 | 3.53 | 3.42 | 3.52 | 3.52 | qfq | 15,867,377 | 55,386,722 | -0.56% |
| 2024-02-19 | 3.43 | 3.55 | 3.40 | 3.54 | 3.54 | qfq | 21,217,060 | 74,163,651 | 4.73% |
| 2024-02-08 | 3.17 | 3.38 | 3.16 | 3.38 | 3.38 | qfq | 19,274,866 | 63,261,145 | 6.62% |
| 2024-02-07 | 3.27 | 3.37 | 3.11 | 3.17 | 3.17 | qfq | 20,909,426 | 68,137,017 | -3.65% |
| 2024-02-06 | 3.02 | 3.40 | 2.90 | 3.29 | 3.29 | qfq | 22,193,509 | 70,338,026 | 3.13% |
| 2024-02-05 | 3.49 | 3.49 | 3.19 | 3.19 | 3.19 | qfq | 28,128,423 | 91,699,938 | -9.89% |
| 2024-02-02 | 3.80 | 3.83 | 3.46 | 3.54 | 3.54 | qfq | 33,526,705 | 121,855,533 | -7.81% |
| 2024-02-01 | 3.73 | 3.94 | 3.69 | 3.84 | 3.84 | qfq | 29,825,026 | 114,422,300 | 2.40% |
| 2024-01-31 | 3.99 | 4.08 | 3.75 | 3.75 | 3.75 | qfq | 47,729,489 | 186,469,065 | -10.07% |
| 2024-01-30 | 4.41 | 4.46 | 4.16 | 4.17 | 4.17 | qfq | 45,932,489 | 197,568,772 | -9.35% |
| 2024-01-29 | 5.09 | 5.09 | 4.60 | 4.60 | 4.60 | qfq | 60,559,001 | 287,627,018 | -9.98% |
| 2024-01-26 | 5.21 | 5.35 | 5.10 | 5.11 | 5.11 | qfq | 51,254,169 | 267,498,904 | -4.84% |
| 2024-01-25 | 5.21 | 5.37 | 4.93 | 5.37 | 5.37 | qfq | 74,505,243 | 381,274,098 | 2.68% |
| 2024-01-24 | 5.23 | 5.36 | 4.98 | 5.23 | 5.23 | qfq | 79,354,140 | 408,020,644 | -2.79% |
| 2024-01-23 | 5.20 | 5.48 | 5.07 | 5.38 | 5.38 | qfq | 84,597,282 | 446,102,563 | -1.82% |
| 2024-01-22 | 5.15 | 5.75 | 5.04 | 5.48 | 5.48 | qfq | 115,053,146 | 622,072,371 | 3.98% |
| 2024-01-19 | 5.44 | 5.98 | 5.17 | 5.27 | 5.27 | qfq | 127,036,991 | 715,848,859 | -3.83% |
| 2024-01-18 | 4.99 | 5.48 | 4.98 | 5.48 | 5.48 | qfq | 123,092,296 | 647,705,184 | 10.04% |
| 2024-01-17 | 5.18 | 5.23 | 4.98 | 4.98 | 4.98 | qfq | 87,843,559 | 447,656,191 | -6.04% |
| 2024-01-16 | 4.78 | 5.30 | 4.74 | 5.30 | 5.30 | qfq | 82,509,641 | 432,273,868 | 9.96% |
| 2024-01-15 | 4.76 | 4.95 | 4.76 | 4.82 | 4.82 | qfq | 11,844,580 | 57,072,121 | 0.84% |
| 2024-01-12 | 4.72 | 4.89 | 4.71 | 4.78 | 4.78 | qfq | 12,199,600 | 58,668,421 | 0.63% |
| 2024-01-11 | 4.67 | 4.75 | 4.65 | 4.75 | 4.75 | qfq | 9,861,001 | 46,497,210 | 1.71% |
| 2024-01-10 | 4.63 | 4.79 | 4.58 | 4.67 | 4.67 | qfq | 8,999,328 | 42,287,157 | 0.43% |
| 2024-01-09 | 4.60 | 4.74 | 4.59 | 4.65 | 4.65 | qfq | 6,850,547 | 31,894,174 | 0.65% |
| 2024-01-08 | 4.66 | 4.71 | 4.61 | 4.62 | 4.62 | qfq | 6,042,160 | 28,141,477 | -1.07% |
| 2024-01-05 | 4.73 | 4.78 | 4.64 | 4.67 | 4.67 | qfq | 6,239,153 | 29,364,485 | -1.48% |
| 2024-01-04 | 4.76 | 4.79 | 4.72 | 4.74 | 4.74 | qfq | 4,378,600 | 20,786,381 | -1.04% |
| 2024-01-03 | 4.76 | 4.80 | 4.74 | 4.79 | 4.79 | qfq | 5,831,732 | 27,826,526 | 0.00% |
| 2024-01-02 | 4.77 | 4.81 | 4.74 | 4.79 | 4.79 | qfq | 7,881,299 | 37,670,348 | 0.42% |
| 2023-12-29 | 4.80 | 4.85 | 4.73 | 4.77 | 4.77 | qfq | 10,771,599 | 51,340,602 | -0.83% |
| 2023-12-28 | 4.56 | 4.86 | 4.53 | 4.81 | 4.81 | qfq | 17,427,747 | 82,715,642 | 5.25% |
| 2023-12-27 | 4.58 | 4.59 | 4.52 | 4.57 | 4.57 | qfq | 5,987,635 | 27,261,054 | -0.87% |
| 2023-12-26 | 4.60 | 4.64 | 4.58 | 4.61 | 4.61 | qfq | 4,891,747 | 22,506,753 | -0.43% |
| 2023-12-25 | 4.64 | 4.67 | 4.61 | 4.63 | 4.63 | qfq | 4,998,200 | 23,170,012 | -0.43% |
| 2023-12-22 | 4.70 | 4.73 | 4.58 | 4.65 | 4.65 | qfq | 8,201,700 | 38,057,650 | -1.27% |
| 2023-12-21 | 4.58 | 4.73 | 4.57 | 4.71 | 4.71 | qfq | 6,737,200 | 31,344,121 | 2.84% |
| 2023-12-20 | 4.63 | 4.65 | 4.58 | 4.58 | 4.58 | qfq | 3,559,900 | 16,457,418 | -1.08% |
| 2023-12-19 | 4.61 | 4.65 | 4.59 | 4.63 | 4.63 | qfq | 3,159,200 | 14,576,691 | 0.65% |
| 2023-12-18 | 4.72 | 4.72 | 4.59 | 4.60 | 4.60 | qfq | 5,283,599 | 24,520,906 | -2.54% |
| 2023-12-15 | 4.70 | 4.77 | 4.70 | 4.72 | 4.72 | qfq | 4,702,152 | 22,298,819 | 0.21% |
| 2023-12-14 | 4.72 | 4.75 | 4.70 | 4.71 | 4.71 | qfq | 3,955,800 | 18,694,906 | 0.43% |
| 2023-12-13 | 4.72 | 4.76 | 4.69 | 4.69 | 4.69 | qfq | 4,273,362 | 20,181,720 | -0.64% |
| 2023-12-12 | 4.74 | 4.75 | 4.68 | 4.72 | 4.72 | qfq | 5,018,186 | 23,630,357 | -0.42% |
| 2023-12-11 | 4.64 | 4.74 | 4.61 | 4.74 | 4.74 | qfq | 6,260,400 | 29,297,933 | 1.50% |
| 2023-12-08 | 4.75 | 4.78 | 4.66 | 4.67 | 4.67 | qfq | 5,982,901 | 28,152,561 | -1.68% |
| 2023-12-07 | 4.81 | 4.82 | 4.70 | 4.75 | 4.75 | qfq | 6,150,600 | 29,178,437 | -0.84% |
| 2023-12-06 | 4.75 | 4.85 | 4.74 | 4.79 | 4.79 | qfq | 6,281,838 | 30,228,016 | 1.05% |
| 2023-12-05 | 4.84 | 4.85 | 4.74 | 4.74 | 4.74 | qfq | 7,240,267 | 34,687,368 | -2.07% |
| 2023-12-04 | 4.87 | 4.88 | 4.82 | 4.84 | 4.84 | qfq | 4,796,037 | 23,231,898 | -0.62% |
| 2023-12-01 | 4.87 | 4.89 | 4.82 | 4.87 | 4.87 | qfq | 4,024,400 | 19,511,770 | 0.00% |
| 2023-11-30 | 4.89 | 4.91 | 4.84 | 4.87 | 4.87 | qfq | 4,392,561 | 21,401,637 | -0.81% |
| 2023-11-29 | 4.93 | 4.97 | 4.89 | 4.91 | 4.91 | qfq | 3,202,646 | 15,754,930 | -0.81% |
| 2023-11-28 | 4.89 | 4.95 | 4.85 | 4.95 | 4.95 | qfq | 4,310,624 | 21,185,893 | 1.23% |
| 2023-11-27 | 4.87 | 4.91 | 4.84 | 4.89 | 4.89 | qfq | 4,627,466 | 22,519,396 | 0.41% |
| 2023-11-24 | 4.96 | 4.96 | 4.87 | 4.87 | 4.87 | qfq | 4,587,200 | 22,465,686 | -1.62% |
| 2023-11-23 | 4.90 | 4.96 | 4.88 | 4.95 | 4.95 | qfq | 4,200,614 | 20,696,816 | 1.02% |
| 2023-11-22 | 4.92 | 4.95 | 4.89 | 4.90 | 4.90 | qfq | 5,099,504 | 25,091,384 | -1.01% |
| 2023-11-21 | 4.95 | 4.99 | 4.94 | 4.95 | 4.95 | qfq | 5,256,769 | 26,076,074 | -0.20% |
| 2023-11-20 | 4.92 | 4.96 | 4.90 | 4.96 | 4.96 | qfq | 5,023,214 | 24,787,873 | 0.20% |
| 2023-11-17 | 4.90 | 4.96 | 4.88 | 4.95 | 4.95 | qfq | 5,481,300 | 27,010,177 | 0.61% |
| 2023-11-16 | 4.97 | 4.98 | 4.91 | 4.92 | 4.92 | qfq | 6,685,757 | 33,017,383 | -1.01% |
| 2023-11-15 | 4.93 | 5.01 | 4.92 | 4.97 | 4.97 | qfq | 10,036,557 | 49,865,580 | 1.02% |
| 2023-11-14 | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | qfq | 5,791,403 | 28,333,940 | 0.82% |
| 2023-11-13 | 4.86 | 4.88 | 4.83 | 4.88 | 4.88 | qfq | 4,510,604 | 21,896,007 | 0.21% |
| 2023-11-10 | 4.85 | 4.88 | 4.80 | 4.87 | 4.87 | qfq | 4,747,004 | 23,006,366 | 0.62% |
| 2023-11-09 | 4.85 | 4.89 | 4.82 | 4.84 | 4.84 | qfq | 4,772,087 | 23,146,815 | -0.41% |
| 2023-11-08 | 4.84 | 4.87 | 4.81 | 4.86 | 4.86 | qfq | 4,517,884 | 21,871,625 | 0.00% |
| 2023-11-07 | 4.84 | 4.87 | 4.80 | 4.86 | 4.86 | qfq | 5,180,100 | 25,074,684 | 0.21% |
| 2023-11-06 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | qfq | 4,496,500 | 21,744,604 | 1.68% |
| 2023-11-03 | 4.72 | 4.80 | 4.69 | 4.77 | 4.77 | qfq | 4,728,800 | 22,561,121 | 1.49% |
| 2023-11-02 | 4.74 | 4.80 | 4.69 | 4.70 | 4.70 | qfq | 4,417,000 | 20,875,425 | -1.26% |
| 2023-11-01 | 4.73 | 4.79 | 4.72 | 4.76 | 4.76 | qfq | 4,398,890 | 20,932,103 | 0.21% |
| 2023-10-31 | 4.78 | 4.80 | 4.72 | 4.75 | 4.75 | qfq | 4,991,483 | 23,720,831 | -0.63% |
| 2023-10-30 | 4.73 | 4.79 | 4.70 | 4.78 | 4.78 | qfq | 6,185,642 | 29,441,602 | 1.06% |
| 2023-10-27 | 4.66 | 4.75 | 4.62 | 4.73 | 4.73 | qfq | 6,108,352 | 28,755,820 | 1.50% |
| 2023-10-26 | 4.64 | 4.67 | 4.54 | 4.66 | 4.66 | qfq | 5,194,630 | 23,913,992 | 0.43% |
| 2023-10-25 | 4.56 | 4.66 | 4.56 | 4.64 | 4.64 | qfq | 4,629,992 | 21,463,635 | 1.31% |
| 2023-10-24 | 4.46 | 4.59 | 4.43 | 4.58 | 4.58 | qfq | 5,720,380 | 25,902,377 | 2.92% |
| 2023-10-23 | 4.60 | 4.60 | 4.42 | 4.45 | 4.45 | qfq | 6,174,800 | 27,765,311 | -3.47% |
| 2023-10-20 | 4.55 | 4.65 | 4.54 | 4.61 | 4.61 | qfq | 4,097,200 | 18,931,415 | 0.44% |
| 2023-10-19 | 4.55 | 4.66 | 4.53 | 4.59 | 4.59 | qfq | 4,757,700 | 21,891,361 | 0.44% |
| 2023-10-18 | 4.73 | 4.73 | 4.55 | 4.57 | 4.57 | qfq | 8,646,788 | 39,781,721 | -3.38% |
| 2023-10-17 | 4.77 | 4.77 | 4.71 | 4.73 | 4.73 | qfq | 4,364,292 | 20,652,726 | -0.63% |
| 2023-10-16 | 4.80 | 4.83 | 4.72 | 4.76 | 4.76 | qfq | 5,359,724 | 25,454,917 | -1.04% |
| 2023-10-13 | 4.85 | 4.86 | 4.80 | 4.81 | 4.81 | qfq | 4,376,900 | 21,111,159 | -1.03% |
| 2023-10-12 | 4.81 | 4.87 | 4.79 | 4.86 | 4.86 | qfq | 4,843,699 | 23,436,729 | 1.25% |
| 2023-10-11 | 4.88 | 4.88 | 4.79 | 4.80 | 4.80 | qfq | 4,246,800 | 20,476,266 | -0.62% |
| 2023-10-10 | 4.84 | 4.88 | 4.82 | 4.83 | 4.83 | qfq | 4,006,800 | 19,415,227 | 0.00% |
| 2023-10-09 | 4.88 | 4.88 | 4.81 | 4.83 | 4.83 | qfq | 5,748,634 | 27,799,841 | -1.02% |
| 2023-09-28 | 4.81 | 4.90 | 4.80 | 4.88 | 4.88 | qfq | 6,809,600 | 33,039,296 | 1.46% |
| 2023-09-27 | 4.73 | 4.84 | 4.72 | 4.81 | 4.81 | qfq | 6,473,650 | 31,096,593 | 1.91% |
| 2023-09-26 | 4.79 | 4.79 | 4.71 | 4.72 | 4.72 | qfq | 4,041,800 | 19,132,660 | -0.84% |
| 2023-09-25 | 4.81 | 4.83 | 4.73 | 4.76 | 4.76 | qfq | 3,861,027 | 18,380,831 | -1.04% |
| 2023-09-22 | 4.70 | 4.81 | 4.69 | 4.81 | 4.81 | qfq | 6,678,740 | 31,753,300 | 1.91% |
| 2023-09-21 | 4.74 | 4.77 | 4.69 | 4.72 | 4.72 | qfq | 5,489,000 | 25,929,111 | -0.84% |
| 2023-09-20 | 4.83 | 4.83 | 4.74 | 4.76 | 4.76 | qfq | 7,059,300 | 33,782,683 | -1.65% |
| 2023-09-19 | 4.88 | 4.89 | 4.82 | 4.84 | 4.84 | qfq | 4,603,900 | 22,308,405 | -1.22% |
| 2023-09-18 | 4.88 | 4.94 | 4.83 | 4.90 | 4.90 | qfq | 5,579,826 | 27,312,040 | 0.41% |
| 2023-09-15 | 4.84 | 4.91 | 4.82 | 4.88 | 4.88 | qfq | 6,161,621 | 29,950,479 | 1.04% |
| 2023-09-14 | 4.95 | 4.96 | 4.81 | 4.83 | 4.83 | qfq | 8,205,700 | 39,817,943 | -1.83% |
| 2023-09-13 | 4.96 | 4.97 | 4.88 | 4.92 | 4.92 | qfq | 5,827,900 | 28,678,360 | -1.20% |
| 2023-09-12 | 4.96 | 5.02 | 4.94 | 4.98 | 4.98 | qfq | 4,966,900 | 24,771,043 | 0.40% |
| 2023-09-11 | 4.93 | 4.98 | 4.87 | 4.96 | 4.96 | qfq | 4,735,541 | 23,417,904 | 1.02% |
| 2023-09-08 | 4.93 | 4.94 | 4.90 | 4.91 | 4.91 | qfq | 4,718,800 | 23,205,594 | -0.41% |
| 2023-09-07 | 5.04 | 5.04 | 4.92 | 4.93 | 4.93 | qfq | 6,785,400 | 33,694,592 | -2.38% |
| 2023-09-06 | 5.02 | 5.07 | 4.98 | 5.05 | 5.05 | qfq | 5,452,500 | 27,408,096 | 0.80% |
| 2023-09-05 | 5.02 | 5.04 | 4.97 | 5.01 | 5.01 | qfq | 6,535,317 | 32,755,282 | -0.20% |
| 2023-09-04 | 4.93 | 5.03 | 4.90 | 5.02 | 5.02 | qfq | 10,125,300 | 50,508,837 | 2.24% |
| 2023-09-01 | 4.93 | 4.94 | 4.87 | 4.91 | 4.91 | qfq | 4,889,000 | 23,969,229 | -0.41% |
| 2023-08-31 | 4.99 | 5.01 | 4.92 | 4.93 | 4.93 | qfq | 6,235,200 | 30,864,789 | -1.40% |
| 2023-08-30 | 4.97 | 5.07 | 4.97 | 5.00 | 5.00 | qfq | 8,890,231 | 44,545,301 | 0.40% |
| 2023-08-29 | 4.90 | 5.00 | 4.89 | 4.98 | 4.98 | qfq | 10,146,953 | 50,358,835 | 1.22% |
| 2023-08-28 | 5.05 | 5.09 | 4.90 | 4.92 | 4.92 | qfq | 13,398,086 | 67,079,739 | 1.65% |
| 2023-08-25 | 4.90 | 4.94 | 4.82 | 4.84 | 4.84 | qfq | 4,893,696 | 23,855,872 | -1.43% |
| 2023-08-24 | 4.86 | 4.95 | 4.83 | 4.91 | 4.91 | qfq | 5,619,127 | 27,529,568 | 0.41% |
| 2023-08-23 | 4.98 | 5.01 | 4.88 | 4.89 | 4.89 | qfq | 5,322,100 | 26,272,699 | -2.78% |
| 2023-08-22 | 5.05 | 5.08 | 4.90 | 5.03 | 5.03 | qfq | 7,135,072 | 35,578,758 | -0.40% |
| 2023-08-21 | 5.12 | 5.14 | 5.04 | 5.05 | 5.05 | qfq | 4,897,351 | 24,892,942 | -1.17% |
| 2023-08-18 | 5.14 | 5.19 | 5.11 | 5.11 | 5.11 | qfq | 5,124,100 | 26,419,469 | -1.16% |
| 2023-08-17 | 5.06 | 5.17 | 4.99 | 5.17 | 5.17 | qfq | 8,512,126 | 43,417,054 | 1.77% |
| 2023-08-16 | 5.10 | 5.14 | 5.07 | 5.08 | 5.08 | qfq | 5,048,466 | 25,774,952 | -0.97% |
| 2023-08-15 | 5.19 | 5.21 | 5.10 | 5.13 | 5.13 | qfq | 7,126,400 | 36,621,475 | -1.16% |
| 2023-08-14 | 5.22 | 5.23 | 5.14 | 5.19 | 5.19 | qfq | 7,737,866 | 40,061,953 | -0.76% |
| 2023-08-11 | 5.32 | 5.32 | 5.23 | 5.23 | 5.23 | qfq | 8,709,896 | 45,867,567 | -1.88% |
| 2023-08-10 | 5.25 | 5.33 | 5.25 | 5.33 | 5.33 | qfq | 7,061,751 | 37,398,255 | 1.33% |
| 2023-08-09 | 5.27 | 5.31 | 5.25 | 5.26 | 5.26 | qfq | 6,397,898 | 33,716,128 | -0.75% |
| 2023-08-08 | 5.34 | 5.35 | 5.27 | 5.30 | 5.30 | qfq | 6,210,562 | 32,921,854 | -0.56% |
| 2023-08-07 | 5.35 | 5.36 | 5.32 | 5.33 | 5.33 | qfq | 6,593,260 | 35,183,541 | -0.56% |
| 2023-08-04 | 5.36 | 5.37 | 5.33 | 5.36 | 5.36 | qfq | 10,145,825 | 54,318,066 | 0.19% |
| 2023-08-03 | 5.33 | 5.38 | 5.32 | 5.35 | 5.35 | qfq | 10,138,216 | 54,262,931 | 0.00% |
| 2023-08-02 | 5.33 | 5.36 | 5.32 | 5.35 | 5.35 | qfq | 10,547,116 | 56,310,266 | 0.19% |
| 2023-08-01 | 5.36 | 5.36 | 5.32 | 5.34 | 5.34 | qfq | 10,836,422 | 57,791,774 | -0.19% |
| 2023-07-31 | 5.33 | 5.36 | 5.31 | 5.35 | 5.35 | qfq | 15,040,507 | 80,271,182 | 0.75% |
| 2023-07-28 | 5.28 | 5.32 | 5.24 | 5.31 | 5.31 | qfq | 14,705,620 | 77,781,334 | 0.38% |
| 2023-07-27 | 5.26 | 5.32 | 5.24 | 5.29 | 5.29 | qfq | 15,933,899 | 84,061,312 | 0.38% |
| 2023-07-26 | 5.30 | 5.32 | 5.24 | 5.27 | 5.27 | qfq | 11,228,307 | 59,170,636 | -0.57% |
| 2023-07-25 | 5.29 | 5.32 | 5.28 | 5.30 | 5.30 | qfq | 12,007,588 | 63,613,838 | 0.76% |
| 2023-07-24 | 5.25 | 5.28 | 5.21 | 5.26 | 5.26 | qfq | 6,992,760 | 36,756,821 | -0.19% |
| 2023-07-21 | 5.32 | 5.33 | 5.24 | 5.27 | 5.27 | qfq | 14,412,425 | 76,004,910 | -0.94% |
| 2023-07-20 | 5.35 | 5.39 | 5.27 | 5.32 | 5.32 | qfq | 21,481,673 | 114,630,206 | -2.56% |
| 2023-07-19 | 5.72 | 5.72 | 5.31 | 5.46 | 5.46 | qfq | 51,448,194 | 275,995,756 | -7.46% |
| 2023-07-18 | 5.92 | 5.95 | 5.86 | 5.90 | 5.90 | qfq | 4,559,848 | 26,944,750 | -0.17% |
| 2023-07-17 | 5.84 | 5.97 | 5.78 | 5.91 | 5.91 | qfq | 5,626,955 | 33,079,579 | 1.20% |