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
*ST海华600243.SH
最近收盘价3.172026-07-17
最近交易日2026-07-17
成交量（股）5,171,900
成交额（元）16,518,689
日线记录722
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 722 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 | 3.23 | 3.30 | 3.11 | 3.17 | 3.17 | qfq | 5,171,900 | 16,518,689 | -2.46% |
| 2026-07-16 | 3.21 | 3.32 | 3.21 | 3.25 | 3.25 | qfq | 3,699,200 | 12,105,178 | -0.31% |
| 2026-07-15 | 3.19 | 3.31 | 3.13 | 3.26 | 3.26 | qfq | 4,892,667 | 15,766,816 | 0.31% |
| 2026-07-14 | 3.25 | 3.31 | 3.20 | 3.25 | 3.25 | qfq | 3,676,300 | 11,966,867 | 0.00% |
| 2026-07-13 | 3.44 | 3.45 | 3.23 | 3.25 | 3.25 | qfq | 4,847,200 | 16,104,858 | -5.25% |
| 2026-07-10 | 3.36 | 3.44 | 3.36 | 3.43 | 3.43 | qfq | 3,741,300 | 12,728,309 | 0.88% |
| 2026-07-09 | 3.48 | 3.49 | 3.35 | 3.40 | 3.40 | qfq | 4,508,475 | 15,356,814 | -2.30% |
| 2026-07-08 | 3.45 | 3.64 | 3.42 | 3.48 | 3.48 | qfq | 4,899,940 | 17,198,361 | 0.29% |
| 2026-07-07 | 3.53 | 3.63 | 3.44 | 3.47 | 3.47 | qfq | 5,884,926 | 20,703,593 | -2.80% |
| 2026-07-06 | 3.72 | 3.74 | 3.55 | 3.57 | 3.57 | qfq | 6,860,172 | 24,906,546 | -1.92% |
| 2026-07-03 | 3.52 | 3.64 | 3.50 | 3.64 | 3.64 | qfq | 7,837,900 | 27,987,852 | 4.90% |
| 2026-07-02 | 3.31 | 3.47 | 3.31 | 3.47 | 3.47 | qfq | 8,783,043 | 30,256,433 | 5.15% |
| 2026-07-01 | 3.25 | 3.38 | 3.24 | 3.30 | 3.30 | qfq | 7,124,103 | 23,615,667 | 0.92% |
| 2026-06-30 | 3.43 | 3.47 | 3.26 | 3.27 | 3.27 | qfq | 7,430,500 | 24,598,794 | -4.66% |
| 2026-06-29 | 3.46 | 3.57 | 3.41 | 3.43 | 3.43 | qfq | 6,521,260 | 22,681,572 | -2.00% |
| 2026-06-26 | 3.53 | 3.58 | 3.38 | 3.50 | 3.50 | qfq | 8,323,548 | 28,758,255 | -1.41% |
| 2026-06-25 | 3.73 | 3.75 | 3.54 | 3.55 | 3.55 | qfq | 11,994,600 | 42,962,892 | -4.83% |
| 2026-06-24 | 3.82 | 3.82 | 3.70 | 3.73 | 3.73 | qfq | 7,996,800 | 29,957,643 | -2.10% |
| 2026-06-23 | 3.60 | 3.81 | 3.59 | 3.81 | 3.81 | qfq | 12,077,200 | 45,532,331 | 4.96% |
| 2026-06-22 | 3.70 | 3.72 | 3.58 | 3.63 | 3.63 | qfq | 8,281,400 | 30,007,492 | -3.20% |
| 2026-06-18 | 3.86 | 3.91 | 3.71 | 3.75 | 3.75 | qfq | 8,838,400 | 33,537,288 | -2.34% |
| 2026-06-17 | 3.86 | 3.95 | 3.76 | 3.84 | 3.84 | qfq | 9,049,597 | 34,743,920 | 0.79% |
| 2026-06-16 | 3.91 | 3.93 | 3.73 | 3.81 | 3.81 | qfq | 11,711,579 | 44,406,698 | -2.06% |
| 2026-06-15 | 4.03 | 4.11 | 3.83 | 3.89 | 3.89 | qfq | 11,325,514 | 44,783,089 | -3.23% |
| 2026-06-12 | 4.12 | 4.12 | 3.91 | 4.02 | 4.02 | qfq | 11,486,700 | 45,985,783 | -2.43% |
| 2026-06-11 | 4.15 | 4.27 | 4.12 | 4.12 | 4.12 | qfq | 5,096,901 | 21,226,963 | -1.67% |
| 2026-06-10 | 4.18 | 4.32 | 4.13 | 4.19 | 4.19 | qfq | 8,007,913 | 33,927,276 | -0.95% |
| 2026-06-09 | 4.28 | 4.28 | 4.08 | 4.23 | 4.23 | qfq | 9,397,313 | 39,079,803 | 1.20% |
| 2026-06-08 | 3.97 | 4.19 | 3.95 | 4.18 | 4.18 | qfq | 16,206,810 | 66,799,602 | 4.76% |
| 2026-06-05 | 3.79 | 3.99 | 3.72 | 3.99 | 3.99 | qfq | 12,656,700 | 49,562,233 | 5.00% |
| 2026-06-04 | 3.88 | 3.88 | 3.69 | 3.80 | 3.80 | qfq | 8,212,500 | 30,866,341 | -1.04% |
| 2026-06-03 | 3.97 | 4.05 | 3.79 | 3.84 | 3.84 | qfq | 17,234,414 | 67,350,504 | -3.27% |
| 2026-06-02 | 3.81 | 4.06 | 3.78 | 3.97 | 3.97 | qfq | 19,578,696 | 76,609,758 | 2.32% |
| 2026-06-01 | 3.76 | 3.91 | 3.76 | 3.88 | 3.88 | qfq | 17,635,000 | 68,169,042 | 4.30% |
| 2026-05-29 | 3.56 | 3.73 | 3.45 | 3.72 | 3.72 | qfq | 13,020,900 | 47,046,618 | 4.79% |
| 2026-05-28 | 3.49 | 3.62 | 3.48 | 3.55 | 3.55 | qfq | 9,520,601 | 33,938,498 | 0.28% |
| 2026-05-27 | 3.67 | 3.73 | 3.54 | 3.54 | 3.54 | qfq | 13,595,800 | 48,899,371 | -5.09% |
| 2026-05-26 | 3.71 | 3.83 | 3.61 | 3.73 | 3.73 | qfq | 11,591,375 | 43,077,760 | 0.54% |
| 2026-05-25 | 3.82 | 3.91 | 3.64 | 3.71 | 3.71 | qfq | 13,761,700 | 51,813,098 | -1.07% |
| 2026-05-22 | 3.96 | 3.96 | 3.75 | 3.75 | 3.75 | qfq | 15,586,800 | 59,693,441 | -5.06% |
| 2026-05-21 | 3.71 | 4.10 | 3.71 | 3.95 | 3.95 | qfq | 28,484,815 | 110,622,431 | 1.28% |
| 2026-05-20 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | qfq | 1,685,300 | 6,572,670 | -5.11% |
| 2026-05-19 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | qfq | 2,336,400 | 9,602,604 | -5.08% |
| 2026-05-18 | 4.56 | 4.56 | 4.28 | 4.33 | 4.33 | qfq | 11,953,001 | 52,305,208 | -2.91% |
| 2026-05-15 | 4.36 | 4.53 | 4.34 | 4.46 | 4.46 | qfq | 10,758,400 | 47,807,362 | 2.76% |
| 2026-05-14 | 4.44 | 4.49 | 4.33 | 4.34 | 4.34 | qfq | 11,826,600 | 52,079,359 | -2.25% |
| 2026-05-13 | 4.38 | 4.47 | 4.34 | 4.44 | 4.44 | qfq | 9,643,300 | 42,783,366 | 1.37% |
| 2026-05-12 | 4.41 | 4.49 | 4.35 | 4.38 | 4.38 | qfq | 12,314,001 | 54,344,303 | -0.68% |
| 2026-05-11 | 4.53 | 4.59 | 4.37 | 4.41 | 4.41 | qfq | 17,399,633 | 77,219,805 | -0.68% |
| 2026-05-08 | 4.46 | 4.59 | 4.34 | 4.44 | 4.44 | qfq | 21,916,496 | 98,115,091 | 1.60% |
| 2026-05-07 | 4.17 | 4.37 | 4.09 | 4.37 | 4.37 | qfq | 12,843,360 | 54,157,430 | 5.05% |
| 2026-05-06 | 4.17 | 4.24 | 4.00 | 4.16 | 4.16 | qfq | 23,116,147 | 94,270,496 | 0.00% |
| 2026-04-30 | 4.06 | 4.20 | 3.91 | 4.16 | 4.16 | qfq | 34,708,336 | 141,743,629 | 3.74% |
| 2026-04-29 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | qfq | 3,583,032 | 14,367,958 | 4.97% |
| 2026-04-28 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | qfq | 1,204,700 | 4,601,954 | 4.95% |
| 2026-04-27 | 3.33 | 3.69 | 3.33 | 3.64 | 3.64 | qfq | 30,589,941 | 108,037,386 | 3.70% |
| 2026-04-24 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | qfq | 4,430,600 | 15,551,406 | -4.88% |
| 2026-04-23 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | qfq | 3,486,400 | 12,864,816 | -4.90% |
| 2026-04-22 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | qfq | 4,975,900 | 19,306,492 | -4.90% |
| 2026-04-21 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | qfq | 4,023,515 | 16,348,895 | 4.88% |
| 2026-04-20 | 3.70 | 3.89 | 3.67 | 3.89 | 3.89 | qfq | 9,542,851 | 36,715,747 | 5.14% |
| 2026-04-17 | 3.62 | 3.75 | 3.55 | 3.70 | 3.70 | qfq | 10,903,900 | 39,548,860 | 1.65% |
| 2026-04-16 | 3.61 | 3.78 | 3.61 | 3.64 | 3.64 | qfq | 9,372,751 | 34,281,568 | -1.36% |
| 2026-04-15 | 3.59 | 3.76 | 3.54 | 3.69 | 3.69 | qfq | 17,439,100 | 64,287,806 | 2.79% |
| 2026-04-14 | 3.42 | 3.59 | 3.36 | 3.59 | 3.59 | qfq | 15,535,001 | 55,269,350 | 4.97% |
| 2026-04-13 | 3.40 | 3.42 | 3.36 | 3.42 | 3.42 | qfq | 10,940,001 | 37,328,512 | 4.91% |
| 2026-04-10 | 3.10 | 3.26 | 3.09 | 3.26 | 3.26 | qfq | 7,388,601 | 23,638,036 | 5.16% |
| 2026-04-09 | 3.09 | 3.10 | 3.00 | 3.10 | 3.10 | qfq | 4,804,100 | 14,629,219 | 0.00% |
| 2026-04-08 | 3.00 | 3.15 | 3.00 | 3.10 | 3.10 | qfq | 6,694,413 | 20,613,200 | 2.99% |
| 2026-04-07 | 3.03 | 3.04 | 2.98 | 3.01 | 3.01 | qfq | 4,062,500 | 12,197,556 | -1.31% |
| 2026-04-03 | 2.99 | 3.05 | 2.86 | 3.05 | 3.05 | qfq | 8,177,900 | 24,202,292 | 2.01% |
| 2026-04-02 | 3.01 | 3.03 | 2.95 | 2.99 | 2.99 | qfq | 4,388,300 | 13,080,540 | -0.66% |
| 2026-04-01 | 3.03 | 3.04 | 2.92 | 3.01 | 3.01 | qfq | 4,065,700 | 12,124,134 | 0.67% |
| 2026-03-31 | 3.05 | 3.12 | 2.99 | 2.99 | 2.99 | qfq | 5,981,100 | 18,222,949 | -0.99% |
| 2026-03-30 | 3.00 | 3.11 | 2.99 | 3.02 | 3.02 | qfq | 6,382,701 | 19,388,228 | -1.95% |
| 2026-03-27 | 3.13 | 3.14 | 3.03 | 3.08 | 3.08 | qfq | 7,580,600 | 23,484,065 | -2.22% |
| 2026-03-26 | 3.20 | 3.32 | 3.13 | 3.15 | 3.15 | qfq | 7,300,000 | 23,426,250 | -0.94% |
| 2026-03-25 | 3.15 | 3.19 | 3.10 | 3.18 | 3.18 | qfq | 8,049,101 | 25,332,056 | 1.27% |
| 2026-03-24 | 3.11 | 3.17 | 3.07 | 3.14 | 3.14 | qfq | 6,422,400 | 20,053,062 | 1.29% |
| 2026-03-23 | 3.18 | 3.30 | 3.10 | 3.10 | 3.10 | qfq | 9,237,701 | 29,202,387 | -4.91% |
| 2026-03-20 | 3.26 | 3.35 | 3.21 | 3.26 | 3.26 | qfq | 7,329,200 | 23,994,363 | 0.00% |
| 2026-03-19 | 3.35 | 3.42 | 3.23 | 3.26 | 3.26 | qfq | 9,517,200 | 31,365,172 | -2.69% |
| 2026-03-18 | 3.35 | 3.37 | 3.29 | 3.35 | 3.35 | qfq | 7,231,800 | 24,032,212 | -0.89% |
| 2026-03-17 | 3.50 | 3.53 | 3.37 | 3.38 | 3.38 | qfq | 10,926,700 | 37,759,340 | -2.03% |
| 2026-03-16 | 3.33 | 3.54 | 3.33 | 3.45 | 3.45 | qfq | 9,001,400 | 31,121,404 | 0.88% |
| 2026-03-13 | 3.37 | 3.50 | 3.35 | 3.42 | 3.42 | qfq | 10,532,800 | 36,180,977 | 2.09% |
| 2026-03-12 | 3.53 | 3.54 | 3.33 | 3.35 | 3.35 | qfq | 11,706,300 | 39,594,067 | -4.56% |
| 2026-03-11 | 3.51 | 3.57 | 3.45 | 3.51 | 3.51 | qfq | 8,669,376 | 30,306,188 | -1.40% |
| 2026-03-10 | 3.65 | 3.68 | 3.52 | 3.56 | 3.56 | qfq | 8,067,700 | 28,811,311 | -2.47% |
| 2026-03-09 | 3.62 | 3.67 | 3.51 | 3.65 | 3.65 | qfq | 7,169,420 | 25,770,647 | 0.00% |
| 2026-03-06 | 3.55 | 3.70 | 3.50 | 3.65 | 3.65 | qfq | 9,230,500 | 33,645,678 | 3.69% |
| 2026-03-05 | 3.71 | 3.71 | 3.50 | 3.52 | 3.52 | qfq | 10,808,402 | 38,393,761 | -4.09% |
| 2026-03-04 | 3.55 | 3.76 | 3.55 | 3.67 | 3.67 | qfq | 6,616,001 | 24,212,733 | -0.81% |
| 2026-03-03 | 3.71 | 3.80 | 3.67 | 3.70 | 3.70 | qfq | 13,469,102 | 50,325,415 | 2.21% |
| 2026-03-02 | 3.90 | 3.97 | 3.60 | 3.62 | 3.62 | qfq | 23,898,101 | 90,798,778 | -4.23% |
| 2026-02-27 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | qfq | 4,613,800 | 17,262,032 | 5.00% |
| 2026-02-26 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | qfq | 9,383,502 | 33,443,080 | 4.96% |
| 2026-02-25 | 3.29 | 3.43 | 3.22 | 3.43 | 3.43 | qfq | 9,104,602 | 30,647,793 | 4.89% |
| 2026-02-24 | 3.33 | 3.41 | 3.22 | 3.27 | 3.27 | qfq | 10,870,400 | 36,004,421 | -0.61% |
| 2026-02-13 | 3.23 | 3.38 | 3.14 | 3.29 | 3.29 | qfq | 19,258,243 | 62,102,502 | -0.60% |
| 2026-02-12 | 3.44 | 3.46 | 3.31 | 3.31 | 3.31 | qfq | 13,604,692 | 45,731,852 | -4.89% |
| 2026-02-11 | 3.64 | 3.66 | 3.48 | 3.48 | 3.48 | qfq | 14,115,210 | 49,723,428 | -4.92% |
| 2026-02-10 | 3.84 | 3.93 | 3.58 | 3.66 | 3.66 | qfq | 22,853,310 | 86,596,663 | -2.14% |
| 2026-02-09 | 3.58 | 3.74 | 3.56 | 3.74 | 3.74 | qfq | 7,482,200 | 27,438,972 | 5.06% |
| 2026-02-06 | 3.30 | 3.62 | 3.30 | 3.56 | 3.56 | qfq | 35,051,964 | 122,363,156 | 2.89% |
| 2026-02-05 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | qfq | 5,221,000 | 18,064,660 | -4.95% |
| 2026-02-04 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | qfq | 452,300 | 1,646,372 | -4.96% |
| 2026-02-03 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | qfq | 474,100 | 1,815,803 | -4.96% |
| 2026-02-02 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | qfq | 630,400 | 2,540,512 | -4.95% |
| 2026-01-30 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | qfq | 1,353,800 | 5,740,112 | -4.93% |
| 2026-01-29 | 4.57 | 4.57 | 4.41 | 4.46 | 4.46 | qfq | 7,217,300 | 32,390,102 | -2.41% |
| 2026-01-28 | 4.62 | 4.67 | 4.50 | 4.57 | 4.57 | qfq | 8,155,593 | 37,214,281 | -1.51% |
| 2026-01-27 | 4.67 | 4.67 | 4.57 | 4.64 | 4.64 | qfq | 4,152,603 | 19,146,293 | -0.43% |
| 2026-01-26 | 4.70 | 4.70 | 4.60 | 4.66 | 4.66 | qfq | 5,149,501 | 23,866,918 | -1.27% |
| 2026-01-23 | 4.72 | 4.74 | 4.64 | 4.72 | 4.72 | qfq | 3,831,102 | 18,012,072 | 0.00% |
| 2026-01-22 | 4.70 | 4.76 | 4.60 | 4.72 | 4.72 | qfq | 5,182,200 | 24,226,483 | 0.64% |
| 2026-01-21 | 4.74 | 4.78 | 4.64 | 4.69 | 4.69 | qfq | 8,495,800 | 39,780,124 | -1.68% |
| 2026-01-20 | 4.88 | 4.88 | 4.73 | 4.77 | 4.77 | qfq | 5,678,748 | 27,175,074 | -2.25% |
| 2026-01-19 | 4.86 | 4.98 | 4.82 | 4.88 | 4.88 | qfq | 3,971,000 | 19,356,092 | 0.21% |
| 2026-01-16 | 4.93 | 4.98 | 4.85 | 4.87 | 4.87 | qfq | 3,819,200 | 18,684,092 | -1.42% |
| 2026-01-15 | 4.85 | 4.95 | 4.81 | 4.94 | 4.94 | qfq | 4,026,700 | 19,674,686 | 1.65% |
| 2026-01-14 | 4.81 | 4.92 | 4.80 | 4.86 | 4.86 | qfq | 5,096,100 | 24,730,504 | -0.21% |
| 2026-01-13 | 4.92 | 4.97 | 4.86 | 4.87 | 4.87 | qfq | 4,594,300 | 22,540,809 | -1.22% |
| 2026-01-12 | 4.90 | 4.96 | 4.75 | 4.93 | 4.93 | qfq | 9,396,200 | 45,512,850 | 0.61% |
| 2026-01-09 | 5.09 | 5.09 | 4.88 | 4.90 | 4.90 | qfq | 9,300,600 | 46,053,478 | -3.16% |
| 2026-01-08 | 5.17 | 5.17 | 5.03 | 5.06 | 5.06 | qfq | 5,601,910 | 28,497,607 | -1.75% |
| 2026-01-07 | 5.31 | 5.31 | 5.13 | 5.15 | 5.15 | qfq | 7,396,319 | 38,616,274 | 0.98% |
| 2026-01-06 | 5.12 | 5.21 | 5.05 | 5.10 | 5.10 | qfq | 5,079,900 | 25,981,416 | -0.39% |
| 2026-01-05 | 5.31 | 5.36 | 5.09 | 5.12 | 5.12 | qfq | 6,932,782 | 36,032,953 | -3.40% |
| 2025-12-31 | 5.29 | 5.35 | 5.22 | 5.30 | 5.30 | qfq | 7,316,400 | 38,745,360 | 0.19% |
| 2025-12-30 | 5.01 | 5.30 | 5.01 | 5.29 | 5.29 | qfq | 11,633,148 | 59,821,579 | 4.55% |
| 2025-12-29 | 4.83 | 5.06 | 4.79 | 5.06 | 5.06 | qfq | 9,254,600 | 46,051,935 | 4.98% |
| 2025-12-26 | 4.86 | 4.89 | 4.81 | 4.82 | 4.82 | qfq | 3,232,500 | 15,642,615 | -0.21% |
| 2025-12-25 | 4.87 | 4.87 | 4.80 | 4.83 | 4.83 | qfq | 2,897,600 | 13,962,477 | -0.82% |
| 2025-12-24 | 4.89 | 4.89 | 4.77 | 4.87 | 4.87 | qfq | 4,589,800 | 22,121,199 | 0.00% |
| 2025-12-23 | 4.99 | 4.99 | 4.78 | 4.87 | 4.87 | qfq | 4,579,300 | 22,309,342 | -1.62% |
| 2025-12-22 | 4.98 | 5.06 | 4.91 | 4.95 | 4.95 | qfq | 4,627,500 | 22,967,674 | -0.20% |
| 2025-12-19 | 4.90 | 4.98 | 4.84 | 4.96 | 4.96 | qfq | 2,792,900 | 13,705,354 | 1.22% |
| 2025-12-18 | 5.00 | 5.00 | 4.85 | 4.90 | 4.90 | qfq | 3,583,600 | 17,567,586 | -1.21% |
| 2025-12-17 | 4.92 | 5.01 | 4.89 | 4.96 | 4.96 | qfq | 3,102,619 | 15,345,630 | 1.43% |
| 2025-12-16 | 5.02 | 5.02 | 4.85 | 4.89 | 4.89 | qfq | 4,438,200 | 21,745,953 | -2.78% |
| 2025-12-15 | 4.84 | 5.07 | 4.75 | 5.03 | 5.03 | qfq | 9,282,600 | 45,855,992 | 3.71% |
| 2025-12-12 | 4.94 | 4.94 | 4.80 | 4.85 | 4.85 | qfq | 5,089,700 | 24,762,240 | -2.02% |
| 2025-12-11 | 4.94 | 5.02 | 4.93 | 4.95 | 4.95 | qfq | 2,952,000 | 14,647,722 | -0.40% |
| 2025-12-10 | 5.06 | 5.06 | 4.93 | 4.97 | 4.97 | qfq | 4,380,100 | 21,825,848 | -1.78% |
| 2025-12-09 | 5.09 | 5.14 | 5.02 | 5.06 | 5.06 | qfq | 3,793,700 | 19,196,315 | -0.59% |
| 2025-12-08 | 5.06 | 5.14 | 4.98 | 5.09 | 5.09 | qfq | 3,617,100 | 18,292,331 | 1.19% |
| 2025-12-05 | 5.13 | 5.13 | 5.01 | 5.03 | 5.03 | qfq | 2,589,201 | 13,040,549 | -1.18% |
| 2025-12-04 | 5.17 | 5.19 | 5.07 | 5.09 | 5.09 | qfq | 3,639,800 | 18,574,535 | -1.74% |
| 2025-12-03 | 5.16 | 5.25 | 5.13 | 5.18 | 5.18 | qfq | 4,582,100 | 23,680,472 | -0.38% |
| 2025-12-02 | 5.29 | 5.31 | 5.17 | 5.20 | 5.20 | qfq | 4,972,615 | 25,966,673 | -2.07% |
| 2025-12-01 | 5.42 | 5.48 | 5.25 | 5.31 | 5.31 | qfq | 5,379,981 | 28,703,682 | -0.93% |
| 2025-11-28 | 5.28 | 5.50 | 5.28 | 5.36 | 5.36 | qfq | 9,461,900 | 50,955,887 | 2.29% |
| 2025-11-27 | 5.01 | 5.24 | 4.81 | 5.24 | 5.24 | qfq | 8,555,267 | 44,185,234 | 5.01% |
| 2025-11-26 | 5.05 | 5.07 | 4.94 | 4.99 | 4.99 | qfq | 3,685,000 | 18,410,401 | -1.58% |
| 2025-11-25 | 4.98 | 5.14 | 4.98 | 5.07 | 5.07 | qfq | 4,311,900 | 21,888,384 | 1.81% |
| 2025-11-24 | 4.85 | 5.00 | 4.79 | 4.98 | 4.98 | qfq | 4,497,200 | 22,067,028 | 4.18% |
| 2025-11-21 | 4.95 | 4.95 | 4.72 | 4.78 | 4.78 | qfq | 7,690,200 | 37,112,610 | -3.43% |
| 2025-11-20 | 5.03 | 5.07 | 4.95 | 4.95 | 4.95 | qfq | 4,334,500 | 21,600,729 | -1.59% |
| 2025-11-19 | 5.05 | 5.15 | 4.96 | 5.03 | 5.03 | qfq | 6,835,400 | 34,536,782 | 0.20% |
| 2025-11-18 | 5.04 | 5.08 | 4.96 | 5.02 | 5.02 | qfq | 6,094,001 | 30,467,204 | -1.18% |
| 2025-11-17 | 5.19 | 5.19 | 5.00 | 5.08 | 5.08 | qfq | 5,922,100 | 29,944,687 | -1.55% |
| 2025-11-14 | 5.22 | 5.22 | 5.16 | 5.16 | 5.16 | qfq | 4,939,000 | 25,573,913 | -1.34% |
| 2025-11-13 | 5.23 | 5.30 | 5.17 | 5.23 | 5.23 | qfq | 3,531,400 | 18,411,113 | 0.00% |
| 2025-11-12 | 5.25 | 5.31 | 5.16 | 5.23 | 5.23 | qfq | 4,286,200 | 22,354,205 | -0.38% |
| 2025-11-11 | 5.23 | 5.34 | 5.23 | 5.25 | 5.25 | qfq | 3,673,901 | 19,433,177 | -0.19% |
| 2025-11-10 | 5.30 | 5.34 | 5.21 | 5.26 | 5.26 | qfq | 2,884,500 | 15,170,922 | -0.94% |
| 2025-11-07 | 5.36 | 5.38 | 5.27 | 5.31 | 5.31 | qfq | 3,088,600 | 16,386,797 | -0.93% |
| 2025-11-06 | 5.32 | 5.40 | 5.24 | 5.36 | 5.36 | qfq | 3,962,937 | 21,103,904 | -0.19% |
| 2025-11-05 | 5.44 | 5.44 | 5.34 | 5.37 | 5.37 | qfq | 4,082,800 | 21,979,656 | -0.92% |
| 2025-11-04 | 5.42 | 5.53 | 5.36 | 5.42 | 5.42 | qfq | 6,533,920 | 35,540,211 | 0.00% |
| 2025-11-03 | 5.26 | 5.43 | 5.21 | 5.42 | 5.42 | qfq | 7,606,010 | 40,791,754 | 3.63% |
| 2025-10-31 | 5.10 | 5.26 | 5.04 | 5.23 | 5.23 | qfq | 6,205,302 | 32,166,718 | 3.16% |
| 2025-10-30 | 5.06 | 5.12 | 5.02 | 5.07 | 5.07 | qfq | 4,517,800 | 22,849,612 | -0.20% |
| 2025-10-29 | 5.20 | 5.20 | 5.02 | 5.08 | 5.08 | qfq | 4,741,122 | 24,078,170 | -2.31% |
| 2025-10-28 | 5.27 | 5.31 | 5.16 | 5.20 | 5.20 | qfq | 5,360,801 | 28,025,178 | -1.14% |
| 2025-10-27 | 5.20 | 5.29 | 4.93 | 5.26 | 5.26 | qfq | 9,604,700 | 49,496,575 | 3.14% |
| 2025-10-24 | 4.97 | 5.18 | 4.97 | 5.10 | 5.10 | qfq | 6,352,101 | 32,356,236 | 2.62% |
| 2025-10-23 | 5.10 | 5.16 | 4.85 | 4.97 | 4.97 | qfq | 13,329,446 | 65,749,287 | -2.74% |
| 2025-10-22 | 5.34 | 5.45 | 5.11 | 5.11 | 5.11 | qfq | 14,586,809 | 75,934,743 | -5.02% |
| 2025-10-21 | 5.75 | 5.84 | 5.32 | 5.38 | 5.38 | qfq | 20,451,794 | 113,782,717 | -3.58% |
| 2025-10-20 | 5.58 | 5.58 | 5.31 | 5.58 | 5.58 | qfq | 12,145,501 | 67,441,526 | 5.08% |
| 2025-10-10 | 5.40 | 5.40 | 5.31 | 5.31 | 5.31 | qfq | 6,032,000 | 32,067,975 | -5.01% |
| 2025-10-09 | 5.76 | 5.91 | 5.43 | 5.59 | 5.59 | qfq | 17,055,400 | 95,392,930 | -2.27% |
| 2025-09-30 | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | qfq | 6,102,400 | 34,885,994 | -1.04% |
| 2025-09-29 | 5.90 | 5.90 | 5.69 | 5.78 | 5.78 | qfq | 8,027,000 | 46,390,002 | -0.17% |
| 2025-09-26 | 5.72 | 5.99 | 5.72 | 5.79 | 5.79 | qfq | 11,824,051 | 69,454,251 | 1.22% |
| 2025-09-25 | 5.59 | 5.76 | 5.45 | 5.72 | 5.72 | qfq | 12,100,069 | 68,595,382 | 2.33% |
| 2025-09-24 | 5.54 | 5.66 | 5.34 | 5.59 | 5.59 | qfq | 8,993,401 | 49,288,120 | 1.08% |
| 2025-09-23 | 5.64 | 5.73 | 5.46 | 5.53 | 5.53 | qfq | 8,862,915 | 49,429,845 | -1.78% |
| 2025-09-22 | 5.50 | 5.74 | 5.50 | 5.63 | 5.63 | qfq | 9,323,840 | 52,570,977 | 2.18% |
| 2025-09-19 | 5.48 | 5.63 | 5.38 | 5.51 | 5.51 | qfq | 8,124,310 | 44,627,445 | -0.18% |
| 2025-09-18 | 5.61 | 5.67 | 5.50 | 5.52 | 5.52 | qfq | 13,328,200 | 74,261,262 | -4.00% |
| 2025-09-17 | 5.60 | 5.79 | 5.55 | 5.75 | 5.75 | qfq | 16,785,900 | 96,330,787 | 4.36% |
| 2025-09-16 | 5.68 | 5.70 | 5.42 | 5.51 | 5.51 | qfq | 17,915,491 | 98,897,378 | -3.50% |
| 2025-09-15 | 5.46 | 5.71 | 5.46 | 5.71 | 5.71 | qfq | 19,978,976 | 112,233,216 | 4.96% |
| 2025-09-12 | 5.18 | 5.44 | 5.15 | 5.44 | 5.44 | qfq | 14,264,935 | 76,764,368 | 5.02% |
| 2025-09-11 | 5.24 | 5.36 | 5.00 | 5.18 | 5.18 | qfq | 12,713,000 | 66,214,827 | -0.38% |
| 2025-09-10 | 4.94 | 5.23 | 4.94 | 5.20 | 5.20 | qfq | 10,823,018 | 55,532,810 | 4.00% |
| 2025-09-09 | 4.83 | 5.03 | 4.81 | 5.00 | 5.00 | qfq | 13,488,747 | 66,449,557 | 3.52% |
| 2025-09-08 | 4.56 | 4.85 | 4.56 | 4.83 | 4.83 | qfq | 11,996,768 | 56,961,961 | 4.55% |
| 2025-09-05 | 4.73 | 4.82 | 4.57 | 4.62 | 4.62 | qfq | 11,115,410 | 51,609,295 | -2.33% |
| 2025-09-04 | 4.80 | 4.93 | 4.66 | 4.73 | 4.73 | qfq | 15,724,800 | 75,467,480 | -0.84% |
| 2025-09-03 | 4.51 | 4.77 | 4.51 | 4.77 | 4.77 | qfq | 14,129,102 | 65,982,346 | 5.07% |
| 2025-09-02 | 4.40 | 4.54 | 4.18 | 4.54 | 4.54 | qfq | 19,562,462 | 84,915,631 | 3.18% |
| 2025-09-01 | 4.65 | 4.68 | 4.40 | 4.40 | 4.40 | qfq | 15,886,600 | 70,578,943 | -4.97% |
| 2025-08-29 | 4.58 | 4.73 | 4.55 | 4.63 | 4.63 | qfq | 14,208,420 | 65,881,268 | 1.54% |
| 2025-08-28 | 4.70 | 4.80 | 4.53 | 4.56 | 4.56 | qfq | 25,306,329 | 116,078,284 | -4.40% |
| 2025-08-27 | 5.03 | 5.24 | 4.77 | 4.77 | 4.77 | qfq | 36,619,488 | 180,143,096 | -4.98% |
| 2025-08-26 | 4.80 | 5.02 | 4.71 | 5.02 | 5.02 | qfq | 15,477,071 | 76,503,021 | 5.02% |
| 2025-08-25 | 4.61 | 4.78 | 4.61 | 4.78 | 4.78 | qfq | 24,436,060 | 115,897,551 | 5.05% |
| 2025-08-22 | 4.53 | 4.73 | 4.47 | 4.55 | 4.55 | qfq | 35,538,612 | 163,276,487 | -1.09% |
| 2025-08-21 | 4.50 | 4.65 | 4.50 | 4.60 | 4.60 | qfq | 30,400,302 | 140,638,443 | 3.84% |
| 2025-08-20 | 4.37 | 4.50 | 4.10 | 4.43 | 4.43 | qfq | 40,792,350 | 174,430,959 | 2.55% |
| 2025-08-19 | 4.14 | 4.32 | 4.11 | 4.32 | 4.32 | qfq | 14,235,200 | 60,921,548 | 5.11% |
| 2025-08-18 | 4.10 | 4.15 | 4.03 | 4.11 | 4.11 | qfq | 30,667,135 | 125,807,919 | 4.05% |
| 2025-08-15 | 3.79 | 3.95 | 3.77 | 3.95 | 3.95 | qfq | 11,889,900 | 46,529,756 | 5.05% |
| 2025-08-14 | 3.74 | 3.84 | 3.71 | 3.76 | 3.76 | qfq | 16,735,100 | 63,162,841 | -1.83% |
| 2025-08-13 | 3.69 | 3.89 | 3.62 | 3.83 | 3.83 | qfq | 23,676,600 | 89,884,616 | 3.51% |
| 2025-08-12 | 3.55 | 3.72 | 3.50 | 3.70 | 3.70 | qfq | 24,071,376 | 87,716,970 | 4.52% |
| 2025-08-11 | 3.55 | 3.66 | 3.48 | 3.54 | 3.54 | qfq | 27,029,500 | 96,413,313 | 1.14% |
| 2025-08-08 | 3.35 | 3.50 | 3.33 | 3.50 | 3.50 | qfq | 19,345,801 | 66,212,994 | 5.11% |
| 2025-08-07 | 3.36 | 3.39 | 3.33 | 3.33 | 3.33 | qfq | 8,631,800 | 29,000,731 | -0.89% |
| 2025-08-06 | 3.30 | 3.42 | 3.29 | 3.36 | 3.36 | qfq | 9,650,100 | 32,436,907 | 1.82% |
| 2025-08-05 | 3.27 | 3.33 | 3.24 | 3.30 | 3.30 | qfq | 8,988,200 | 29,479,956 | 0.92% |
| 2025-08-04 | 3.17 | 3.28 | 3.13 | 3.27 | 3.27 | qfq | 8,810,900 | 28,383,821 | 3.15% |
| 2025-08-01 | 3.21 | 3.31 | 3.16 | 3.17 | 3.17 | qfq | 8,577,700 | 27,540,504 | -0.31% |
| 2025-07-31 | 3.10 | 3.23 | 3.10 | 3.18 | 3.18 | qfq | 11,217,900 | 35,725,457 | 0.63% |
| 2025-07-30 | 3.35 | 3.36 | 3.15 | 3.16 | 3.16 | qfq | 28,453,400 | 91,154,926 | -4.82% |
| 2025-07-29 | 3.36 | 3.44 | 3.27 | 3.32 | 3.32 | qfq | 12,699,401 | 42,842,217 | -0.90% |
| 2025-07-28 | 3.32 | 3.40 | 3.30 | 3.35 | 3.35 | qfq | 12,822,000 | 42,968,298 | 0.60% |
| 2025-07-25 | 3.18 | 3.34 | 3.14 | 3.33 | 3.33 | qfq | 18,315,300 | 59,770,768 | 4.72% |
| 2025-07-24 | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | qfq | 5,342,400 | 16,915,298 | 0.32% |
| 2025-07-23 | 3.22 | 3.22 | 3.16 | 3.17 | 3.17 | qfq | 5,456,000 | 17,360,809 | -1.25% |
| 2025-07-22 | 3.22 | 3.25 | 3.16 | 3.21 | 3.21 | qfq | 8,729,500 | 27,986,719 | -0.31% |
| 2025-07-21 | 3.15 | 3.24 | 3.13 | 3.22 | 3.22 | qfq | 14,064,600 | 45,023,163 | 3.21% |
| 2025-07-18 | 3.10 | 3.15 | 3.07 | 3.12 | 3.12 | qfq | 7,939,901 | 24,758,193 | 0.00% |
| 2025-07-17 | 3.13 | 3.17 | 3.10 | 3.12 | 3.12 | qfq | 12,426,300 | 38,997,547 | 0.32% |
| 2025-07-16 | 3.03 | 3.12 | 3.02 | 3.11 | 3.11 | qfq | 9,696,000 | 29,893,389 | 2.98% |
| 2025-07-15 | 3.08 | 3.09 | 3.00 | 3.02 | 3.02 | qfq | 14,273,000 | 43,226,653 | -2.58% |
| 2025-07-14 | 3.16 | 3.17 | 3.08 | 3.10 | 3.10 | qfq | 10,946,000 | 34,084,507 | -1.90% |
| 2025-07-11 | 3.19 | 3.21 | 3.14 | 3.16 | 3.16 | qfq | 18,137,100 | 57,489,951 | -0.94% |
| 2025-07-10 | 3.05 | 3.19 | 3.04 | 3.19 | 3.19 | qfq | 21,798,400 | 68,946,857 | 4.93% |
| 2025-07-09 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 8,068,300 | 24,688,600 | -0.65% |
| 2025-07-08 | 3.04 | 3.06 | 3.03 | 3.06 | 3.06 | qfq | 5,147,800 | 15,671,878 | 0.66% |
| 2025-07-07 | 3.02 | 3.05 | 3.00 | 3.04 | 3.04 | qfq | 8,138,000 | 24,563,473 | 0.33% |
| 2025-07-04 | 3.11 | 3.13 | 3.02 | 3.03 | 3.03 | qfq | 15,604,600 | 47,690,891 | -3.50% |
| 2025-07-03 | 3.05 | 3.15 | 3.05 | 3.14 | 3.14 | qfq | 13,046,600 | 40,628,421 | 2.61% |
| 2025-07-02 | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | qfq | 8,904,700 | 27,120,369 | 0.00% |
| 2025-07-01 | 3.05 | 3.07 | 3.01 | 3.06 | 3.06 | qfq | 9,604,500 | 29,202,025 | 0.66% |
| 2025-06-30 | 3.00 | 3.05 | 2.95 | 3.04 | 3.04 | qfq | 10,073,400 | 30,276,297 | 0.66% |
| 2025-06-27 | 3.02 | 3.06 | 2.98 | 3.02 | 3.02 | qfq | 9,640,100 | 29,023,450 | -0.33% |
| 2025-06-26 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | qfq | 8,513,700 | 25,830,279 | -0.66% |
| 2025-06-25 | 3.15 | 3.15 | 3.02 | 3.05 | 3.05 | qfq | 15,693,000 | 48,183,326 | -3.17% |
| 2025-06-24 | 3.13 | 3.17 | 3.11 | 3.15 | 3.15 | qfq | 8,416,510 | 26,444,472 | 1.29% |
| 2025-06-23 | 3.06 | 3.14 | 3.04 | 3.11 | 3.11 | qfq | 12,722,201 | 39,367,694 | 0.32% |
| 2025-06-20 | 3.14 | 3.15 | 3.07 | 3.10 | 3.10 | qfq | 8,377,500 | 26,024,823 | -1.27% |
| 2025-06-19 | 3.27 | 3.28 | 3.13 | 3.14 | 3.14 | qfq | 13,725,300 | 43,649,179 | -4.27% |
| 2025-06-18 | 3.26 | 3.35 | 3.20 | 3.28 | 3.28 | qfq | 14,091,900 | 46,051,705 | 1.23% |
| 2025-06-17 | 3.28 | 3.37 | 3.23 | 3.24 | 3.24 | qfq | 15,623,201 | 51,499,646 | 0.62% |
| 2025-06-16 | 3.05 | 3.22 | 3.04 | 3.22 | 3.22 | qfq | 13,935,002 | 44,068,532 | 4.89% |
| 2025-06-13 | 3.19 | 3.19 | 3.06 | 3.07 | 3.07 | qfq | 12,130,362 | 37,726,188 | -4.06% |
| 2025-06-12 | 3.25 | 3.29 | 3.14 | 3.20 | 3.20 | qfq | 11,655,000 | 37,534,887 | -1.84% |
| 2025-06-11 | 3.24 | 3.31 | 3.21 | 3.26 | 3.26 | qfq | 13,240,200 | 43,082,660 | 0.93% |
| 2025-06-10 | 3.24 | 3.26 | 3.16 | 3.23 | 3.23 | qfq | 13,404,200 | 43,024,392 | -0.31% |
| 2025-06-09 | 3.13 | 3.24 | 3.13 | 3.24 | 3.24 | qfq | 11,547,001 | 36,753,360 | 3.51% |
| 2025-06-06 | 3.10 | 3.17 | 3.08 | 3.13 | 3.13 | qfq | 9,240,140 | 28,899,313 | 1.29% |
| 2025-06-05 | 3.11 | 3.13 | 3.06 | 3.09 | 3.09 | qfq | 10,262,386 | 31,735,107 | -0.32% |
| 2025-06-04 | 3.08 | 3.17 | 3.07 | 3.10 | 3.10 | qfq | 10,483,300 | 32,675,218 | 1.31% |
| 2025-06-03 | 3.17 | 3.18 | 3.06 | 3.06 | 3.06 | qfq | 14,720,800 | 45,704,780 | -3.16% |
| 2025-05-30 | 3.15 | 3.23 | 3.13 | 3.16 | 3.16 | qfq | 13,871,600 | 44,071,408 | -0.32% |
| 2025-05-29 | 3.26 | 3.38 | 3.17 | 3.17 | 3.17 | qfq | 27,535,600 | 89,982,464 | -2.76% |
| 2025-05-28 | 3.14 | 3.26 | 3.08 | 3.26 | 3.26 | qfq | 31,336,686 | 99,500,954 | 5.16% |
| 2025-05-27 | 2.98 | 3.13 | 2.96 | 3.10 | 3.10 | qfq | 20,053,800 | 61,620,490 | 4.03% |
| 2025-05-26 | 2.97 | 3.01 | 2.91 | 2.98 | 2.98 | qfq | 15,942,600 | 47,420,833 | 0.34% |
| 2025-05-23 | 3.09 | 3.12 | 2.95 | 2.97 | 2.97 | qfq | 25,421,720 | 76,783,909 | -4.50% |
| 2025-05-22 | 3.12 | 3.27 | 3.07 | 3.11 | 3.11 | qfq | 35,100,265 | 111,182,269 | 0.00% |
| 2025-05-21 | 3.02 | 3.11 | 2.98 | 3.11 | 3.11 | qfq | 18,497,145 | 56,493,597 | 5.07% |
| 2025-05-20 | 3.09 | 3.09 | 2.94 | 2.96 | 2.96 | qfq | 40,864,002 | 123,883,320 | 0.68% |
| 2025-05-19 | 2.91 | 2.94 | 2.85 | 2.94 | 2.94 | qfq | 10,838,300 | 31,656,520 | 5.00% |
| 2025-05-16 | 2.76 | 2.85 | 2.67 | 2.80 | 2.80 | qfq | 34,344,413 | 94,314,962 | 1.45% |
| 2025-05-15 | 2.72 | 2.76 | 2.68 | 2.76 | 2.76 | qfq | 38,413,877 | 105,329,269 | 4.94% |
| 2025-05-14 | 2.63 | 2.67 | 2.57 | 2.63 | 2.63 | qfq | 18,855,425 | 49,423,758 | -0.38% |
| 2025-05-13 | 2.65 | 2.73 | 2.61 | 2.64 | 2.64 | qfq | 33,446,264 | 89,242,478 | 0.38% |
| 2025-05-12 | 2.52 | 2.63 | 2.50 | 2.63 | 2.63 | qfq | 23,102,217 | 59,482,231 | 5.20% |
| 2025-05-09 | 2.48 | 2.57 | 2.44 | 2.50 | 2.50 | qfq | 23,028,298 | 57,702,088 | 0.81% |
| 2025-05-08 | 2.42 | 2.53 | 2.42 | 2.48 | 2.48 | qfq | 22,675,625 | 56,195,537 | 2.48% |
| 2025-05-07 | 2.43 | 2.46 | 2.39 | 2.42 | 2.42 | qfq | 23,537,505 | 57,079,395 | -0.41% |
| 2025-05-06 | 2.33 | 2.43 | 2.30 | 2.43 | 2.43 | qfq | 29,615,496 | 70,652,257 | 5.19% |
| 2025-04-30 | 2.25 | 2.37 | 2.25 | 2.31 | 2.31 | qfq | 29,127,675 | 67,738,252 | 2.21% |
| 2025-04-29 | 2.16 | 2.28 | 2.15 | 2.26 | 2.26 | qfq | 25,235,944 | 56,213,412 | 4.15% |
| 2025-04-28 | 2.26 | 2.27 | 2.15 | 2.17 | 2.17 | qfq | 33,144,600 | 72,857,685 | -3.98% |
| 2025-04-25 | 2.27 | 2.31 | 2.21 | 2.26 | 2.26 | qfq | 49,667,815 | 111,474,344 | -3.00% |
| 2025-04-24 | 2.30 | 2.45 | 2.30 | 2.33 | 2.33 | qfq | 64,329,003 | 150,314,286 | -0.85% |
| 2025-04-23 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | qfq | 9,293,700 | 21,840,195 | -4.86% |
| 2025-04-21 | 2.37 | 2.51 | 2.36 | 2.47 | 2.47 | qfq | 31,687,841 | 77,758,492 | -1.98% |
| 2025-04-18 | 2.59 | 2.60 | 2.50 | 2.52 | 2.52 | qfq | 26,751,421 | 67,740,132 | -3.45% |
| 2025-04-17 | 2.74 | 2.77 | 2.51 | 2.61 | 2.61 | qfq | 63,525,289 | 167,028,575 | -6.45% |
| 2025-04-16 | 2.80 | 2.83 | 2.71 | 2.79 | 2.79 | qfq | 43,493,887 | 120,971,749 | -0.36% |
| 2025-04-15 | 2.71 | 2.83 | 2.63 | 2.80 | 2.80 | qfq | 42,638,800 | 117,330,166 | 3.32% |
| 2025-04-14 | 2.56 | 2.83 | 2.55 | 2.71 | 2.71 | qfq | 47,836,929 | 129,978,562 | 5.45% |
| 2025-04-11 | 2.51 | 2.59 | 2.48 | 2.57 | 2.57 | qfq | 24,681,100 | 62,936,823 | 1.58% |
| 2025-04-10 | 2.43 | 2.55 | 2.43 | 2.53 | 2.53 | qfq | 32,871,500 | 82,377,430 | 4.98% |
| 2025-04-09 | 2.32 | 2.44 | 2.14 | 2.41 | 2.41 | qfq | 29,539,500 | 68,020,941 | 1.69% |
| 2025-04-08 | 2.30 | 2.44 | 2.30 | 2.37 | 2.37 | qfq | 27,469,000 | 64,394,101 | -0.84% |
| 2025-04-07 | 2.51 | 2.52 | 2.39 | 2.39 | 2.39 | qfq | 28,689,600 | 69,132,999 | -9.81% |
| 2025-04-03 | 2.66 | 2.70 | 2.62 | 2.65 | 2.65 | qfq | 19,730,958 | 52,425,329 | -0.75% |
| 2025-04-02 | 2.67 | 2.72 | 2.63 | 2.67 | 2.67 | qfq | 22,548,910 | 60,479,572 | 0.38% |
| 2025-04-01 | 2.61 | 2.71 | 2.61 | 2.66 | 2.66 | qfq | 35,948,801 | 96,071,026 | 1.92% |
| 2025-03-31 | 2.68 | 2.68 | 2.56 | 2.61 | 2.61 | qfq | 47,739,895 | 124,358,728 | -5.09% |
| 2025-03-28 | 2.83 | 2.85 | 2.73 | 2.75 | 2.75 | qfq | 52,728,502 | 145,845,349 | -2.83% |
| 2025-03-27 | 2.90 | 2.95 | 2.82 | 2.83 | 2.83 | qfq | 91,768,035 | 262,699,248 | -6.91% |
| 2025-03-26 | 2.89 | 3.18 | 2.89 | 3.04 | 3.04 | qfq | 128,878,751 | 385,191,600 | -5.30% |
| 2025-03-25 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | qfq | 8,870,300 | 28,473,663 | -10.08% |
| 2025-03-24 | 3.57 | 3.65 | 3.57 | 3.57 | 3.57 | qfq | 46,154,440 | 164,870,220 | -10.08% |
| 2025-03-21 | 3.96 | 3.97 | 3.83 | 3.97 | 3.97 | qfq | 152,281,681 | 600,172,931 | 9.97% |
| 2025-03-20 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | qfq | 32,842,311 | 118,560,743 | 10.06% |
| 2025-03-19 | 2.98 | 3.28 | 2.96 | 3.28 | 3.28 | qfq | 41,570,678 | 133,781,804 | 10.07% |
| 2025-03-18 | 3.02 | 3.04 | 2.97 | 2.98 | 2.98 | qfq | 19,504,300 | 58,414,004 | -0.67% |
| 2025-03-17 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | qfq | 21,308,600 | 63,996,623 | 1.69% |
| 2025-03-14 | 2.89 | 2.95 | 2.87 | 2.95 | 2.95 | qfq | 20,347,200 | 59,417,525 | 1.72% |
| 2025-03-13 | 2.98 | 3.00 | 2.86 | 2.90 | 2.90 | qfq | 22,644,100 | 65,702,230 | -2.36% |
| 2025-03-12 | 2.99 | 3.05 | 2.97 | 2.97 | 2.97 | qfq | 23,212,100 | 69,681,359 | -0.67% |
| 2025-03-11 | 2.96 | 3.05 | 2.93 | 2.99 | 2.99 | qfq | 22,678,900 | 67,802,855 | 1.36% |
| 2025-03-10 | 2.90 | 2.97 | 2.87 | 2.95 | 2.95 | qfq | 23,362,100 | 68,636,762 | 1.72% |
| 2025-03-07 | 2.95 | 3.02 | 2.88 | 2.90 | 2.90 | qfq | 28,920,613 | 84,583,954 | -2.36% |
| 2025-03-06 | 3.02 | 3.05 | 2.92 | 2.97 | 2.97 | qfq | 29,759,699 | 88,317,323 | -1.98% |
| 2025-03-05 | 3.12 | 3.14 | 2.95 | 3.03 | 3.03 | qfq | 22,390,276 | 67,351,373 | -2.26% |
| 2025-03-04 | 3.04 | 3.12 | 3.04 | 3.10 | 3.10 | qfq | 17,597,700 | 54,286,151 | 1.97% |
| 2025-03-03 | 3.11 | 3.15 | 3.04 | 3.04 | 3.04 | qfq | 17,401,200 | 53,740,546 | -0.98% |
| 2025-02-28 | 3.19 | 3.19 | 3.07 | 3.07 | 3.07 | qfq | 21,565,861 | 67,283,603 | -3.76% |
| 2025-02-27 | 3.24 | 3.30 | 3.14 | 3.19 | 3.19 | qfq | 28,793,600 | 92,447,074 | -1.24% |
| 2025-02-26 | 3.19 | 3.28 | 3.17 | 3.23 | 3.23 | qfq | 24,832,949 | 80,059,923 | 2.22% |
| 2025-02-25 | 3.12 | 3.29 | 3.06 | 3.16 | 3.16 | qfq | 32,650,100 | 104,361,236 | 1.28% |
| 2025-02-24 | 3.13 | 3.16 | 3.02 | 3.12 | 3.12 | qfq | 24,865,294 | 77,138,890 | -0.32% |
| 2025-02-21 | 3.21 | 3.24 | 3.11 | 3.13 | 3.13 | qfq | 23,269,600 | 73,045,718 | -2.49% |
| 2025-02-20 | 3.19 | 3.27 | 3.18 | 3.21 | 3.21 | qfq | 19,744,500 | 63,421,235 | 0.00% |
| 2025-02-19 | 3.17 | 3.25 | 3.14 | 3.21 | 3.21 | qfq | 20,345,410 | 65,288,803 | 1.58% |
| 2025-02-18 | 3.30 | 3.32 | 3.15 | 3.16 | 3.16 | qfq | 25,027,200 | 80,469,810 | -2.47% |
| 2025-02-17 | 3.12 | 3.30 | 3.12 | 3.24 | 3.24 | qfq | 33,719,110 | 108,439,942 | 4.85% |
| 2025-02-14 | 3.17 | 3.20 | 3.09 | 3.09 | 3.09 | qfq | 20,757,810 | 65,046,333 | -2.52% |
| 2025-02-13 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | qfq | 18,802,900 | 60,204,163 | -1.55% |
| 2025-02-12 | 3.20 | 3.25 | 3.19 | 3.22 | 3.22 | qfq | 18,265,000 | 58,722,011 | 0.31% |
| 2025-02-11 | 3.38 | 3.40 | 3.20 | 3.21 | 3.21 | qfq | 28,998,200 | 93,728,756 | -3.60% |
| 2025-02-10 | 3.23 | 3.34 | 3.16 | 3.33 | 3.33 | qfq | 30,152,500 | 98,572,062 | 4.72% |
| 2025-02-07 | 3.09 | 3.24 | 3.09 | 3.18 | 3.18 | qfq | 33,962,910 | 107,580,518 | 3.25% |
| 2025-02-06 | 3.03 | 3.08 | 2.94 | 3.08 | 3.08 | qfq | 28,349,800 | 85,750,495 | 3.70% |
| 2025-02-05 | 2.86 | 3.02 | 2.84 | 2.97 | 2.97 | qfq | 32,543,750 | 95,938,348 | 4.58% |
| 2025-01-27 | 2.92 | 2.94 | 2.81 | 2.84 | 2.84 | qfq | 25,980,490 | 74,579,143 | -1.39% |
| 2025-01-24 | 2.83 | 2.93 | 2.73 | 2.88 | 2.88 | qfq | 38,271,942 | 108,382,648 | 2.86% |
| 2025-01-23 | 2.84 | 3.02 | 2.80 | 2.80 | 2.80 | qfq | 69,732,300 | 201,162,932 | -6.35% |
| 2025-01-22 | 2.87 | 3.19 | 2.80 | 2.99 | 2.99 | qfq | 92,039,939 | 266,784,998 | -1.32% |
| 2025-01-21 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | qfq | 4,146,900 | 12,565,107 | -10.09% |
| 2025-01-20 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | qfq | 5,919,500 | 19,948,715 | -9.89% |
| 2025-01-17 | 3.77 | 3.85 | 3.73 | 3.74 | 3.74 | qfq | 12,892,702 | 48,697,034 | -1.32% |
| 2025-01-16 | 3.76 | 3.84 | 3.74 | 3.79 | 3.79 | qfq | 14,417,100 | 54,727,027 | 1.34% |
| 2025-01-15 | 3.79 | 3.79 | 3.67 | 3.74 | 3.74 | qfq | 12,807,400 | 47,655,047 | 0.00% |
| 2025-01-14 | 3.53 | 3.75 | 3.53 | 3.74 | 3.74 | qfq | 18,905,310 | 69,410,914 | 6.25% |
| 2025-01-13 | 3.46 | 3.57 | 3.39 | 3.52 | 3.52 | qfq | 11,654,900 | 40,564,840 | -0.28% |
| 2025-01-10 | 3.69 | 3.72 | 3.53 | 3.53 | 3.53 | qfq | 14,999,500 | 54,334,189 | -4.08% |
| 2025-01-09 | 3.57 | 3.76 | 3.56 | 3.68 | 3.68 | qfq | 16,323,400 | 59,889,098 | 2.22% |
| 2025-01-08 | 3.58 | 3.64 | 3.47 | 3.60 | 3.60 | qfq | 15,080,200 | 53,818,572 | 0.28% |
| 2025-01-07 | 3.50 | 3.59 | 3.45 | 3.59 | 3.59 | qfq | 12,952,500 | 45,595,704 | 3.76% |
| 2025-01-06 | 3.43 | 3.53 | 3.28 | 3.46 | 3.46 | qfq | 15,255,900 | 52,129,279 | 0.29% |
| 2025-01-03 | 3.65 | 3.69 | 3.42 | 3.45 | 3.45 | qfq | 21,192,700 | 74,378,491 | -5.74% |
| 2025-01-02 | 3.67 | 3.79 | 3.62 | 3.66 | 3.66 | qfq | 17,593,600 | 65,227,144 | -0.81% |
| 2024-12-31 | 3.71 | 3.74 | 3.67 | 3.69 | 3.69 | qfq | 15,780,202 | 58,446,060 | -0.54% |
| 2024-12-30 | 3.84 | 3.84 | 3.67 | 3.71 | 3.71 | qfq | 22,271,147 | 82,610,284 | -3.64% |
| 2024-12-27 | 3.80 | 3.90 | 3.77 | 3.85 | 3.85 | qfq | 22,539,222 | 86,980,468 | 1.85% |
| 2024-12-26 | 3.83 | 3.89 | 3.77 | 3.78 | 3.78 | qfq | 24,129,105 | 92,352,472 | -0.53% |
| 2024-12-25 | 4.09 | 4.09 | 3.75 | 3.80 | 3.80 | qfq | 37,802,700 | 145,270,236 | -7.54% |
| 2024-12-24 | 4.16 | 4.33 | 3.93 | 4.11 | 4.11 | qfq | 48,545,287 | 197,381,718 | -2.14% |
| 2024-12-23 | 4.51 | 4.53 | 4.14 | 4.20 | 4.20 | qfq | 43,294,529 | 185,466,686 | -7.89% |
| 2024-12-20 | 4.51 | 4.61 | 4.47 | 4.56 | 4.56 | qfq | 25,400,000 | 115,414,933 | 1.33% |
| 2024-12-19 | 4.51 | 4.59 | 4.44 | 4.50 | 4.50 | qfq | 30,445,451 | 136,920,372 | -1.96% |
| 2024-12-18 | 4.55 | 4.66 | 4.45 | 4.59 | 4.59 | qfq | 31,034,258 | 141,993,974 | 0.22% |
| 2024-12-17 | 4.95 | 4.95 | 4.53 | 4.58 | 4.58 | qfq | 50,232,658 | 236,794,256 | -7.29% |
| 2024-12-16 | 5.02 | 5.08 | 4.89 | 4.94 | 4.94 | qfq | 47,121,000 | 233,631,141 | -1.40% |
| 2024-12-13 | 5.16 | 5.18 | 5.00 | 5.01 | 5.01 | qfq | 64,921,951 | 329,188,161 | -5.47% |
| 2024-12-12 | 5.11 | 5.45 | 4.97 | 5.30 | 5.30 | qfq | 106,274,967 | 546,830,303 | 1.15% |
| 2024-12-11 | 5.30 | 5.60 | 5.24 | 5.24 | 5.24 | qfq | 128,133,489 | 679,416,186 | -9.97% |
| 2024-12-10 | 6.17 | 6.65 | 5.63 | 5.82 | 5.82 | qfq | 180,501,700 | 1,121,543,055 | -4.12% |
| 2024-12-09 | 6.07 | 6.07 | 5.26 | 6.07 | 6.07 | qfq | 194,873,115 | 1,128,168,853 | 9.96% |
| 2024-12-06 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | qfq | 18,346,711 | 101,273,845 | 9.96% |
| 2024-12-05 | 4.60 | 5.02 | 4.60 | 5.02 | 5.02 | qfq | 66,507,561 | 327,188,795 | 10.09% |
| 2024-12-04 | 4.65 | 4.70 | 4.52 | 4.56 | 4.56 | qfq | 14,997,300 | 69,312,085 | -1.94% |
| 2024-12-03 | 4.65 | 4.78 | 4.57 | 4.65 | 4.65 | qfq | 19,153,203 | 89,127,813 | 0.00% |
| 2024-12-02 | 4.41 | 4.68 | 4.41 | 4.65 | 4.65 | qfq | 20,841,755 | 95,433,031 | 4.49% |
| 2024-11-29 | 4.39 | 4.49 | 4.32 | 4.45 | 4.45 | qfq | 16,439,669 | 72,742,922 | 1.37% |
| 2024-11-28 | 4.31 | 4.49 | 4.29 | 4.39 | 4.39 | qfq | 13,970,300 | 61,197,553 | 2.33% |
| 2024-11-27 | 4.27 | 4.29 | 4.14 | 4.29 | 4.29 | qfq | 8,437,700 | 35,576,264 | 0.47% |
| 2024-11-26 | 4.34 | 4.34 | 4.25 | 4.27 | 4.27 | qfq | 7,069,401 | 30,342,226 | -0.93% |
| 2024-11-25 | 4.22 | 4.35 | 4.19 | 4.31 | 4.31 | qfq | 9,129,368 | 39,078,589 | 1.65% |
| 2024-11-22 | 4.34 | 4.41 | 4.23 | 4.24 | 4.24 | qfq | 8,371,200 | 36,114,820 | -2.97% |
| 2024-11-21 | 4.33 | 4.43 | 4.30 | 4.37 | 4.37 | qfq | 12,352,600 | 53,688,281 | 1.16% |
| 2024-11-20 | 4.25 | 4.33 | 4.24 | 4.32 | 4.32 | qfq | 10,317,100 | 44,298,412 | 1.65% |
| 2024-11-19 | 4.18 | 4.28 | 4.16 | 4.25 | 4.25 | qfq | 8,840,668 | 37,274,553 | 0.95% |
| 2024-11-18 | 4.29 | 4.34 | 4.13 | 4.21 | 4.21 | qfq | 13,285,242 | 55,997,534 | -1.41% |
| 2024-11-15 | 4.39 | 4.46 | 4.27 | 4.27 | 4.27 | qfq | 12,923,800 | 56,287,104 | -2.29% |
| 2024-11-14 | 4.58 | 4.62 | 4.34 | 4.37 | 4.37 | qfq | 11,180,975 | 49,918,281 | -4.38% |
| 2024-11-13 | 4.56 | 4.64 | 4.45 | 4.57 | 4.57 | qfq | 13,427,335 | 60,950,860 | -0.65% |
| 2024-11-12 | 4.77 | 4.77 | 4.56 | 4.60 | 4.60 | qfq | 20,852,600 | 96,831,536 | -3.56% |
| 2024-11-11 | 4.59 | 4.80 | 4.52 | 4.77 | 4.77 | qfq | 35,190,686 | 164,937,803 | 1.49% |
| 2024-11-08 | 4.53 | 4.92 | 4.44 | 4.70 | 4.70 | qfq | 54,163,402 | 257,055,051 | 5.15% |
| 2024-11-07 | 4.38 | 4.47 | 4.34 | 4.47 | 4.47 | qfq | 14,097,800 | 62,509,437 | 2.05% |
| 2024-11-06 | 4.41 | 4.47 | 4.33 | 4.38 | 4.38 | qfq | 14,578,200 | 63,982,019 | -0.68% |
| 2024-11-05 | 4.37 | 4.43 | 4.33 | 4.41 | 4.41 | qfq | 14,122,177 | 61,833,459 | 1.15% |
| 2024-11-04 | 4.27 | 4.39 | 4.24 | 4.36 | 4.36 | qfq | 12,157,501 | 52,813,299 | 2.11% |
| 2024-11-01 | 4.60 | 4.61 | 4.25 | 4.27 | 4.27 | qfq | 28,516,355 | 124,338,438 | -7.97% |
| 2024-10-31 | 4.50 | 4.68 | 4.50 | 4.64 | 4.64 | qfq | 20,418,365 | 93,637,131 | 1.53% |
| 2024-10-30 | 4.55 | 4.66 | 4.50 | 4.57 | 4.57 | qfq | 11,426,400 | 52,162,329 | 0.44% |
| 2024-10-29 | 4.66 | 4.72 | 4.54 | 4.55 | 4.55 | qfq | 18,851,200 | 86,731,869 | -2.57% |
| 2024-10-28 | 4.55 | 4.75 | 4.55 | 4.67 | 4.67 | qfq | 24,643,200 | 115,063,442 | 2.64% |
| 2024-10-25 | 4.48 | 4.59 | 4.44 | 4.55 | 4.55 | qfq | 19,310,975 | 87,616,836 | 1.56% |
| 2024-10-24 | 4.41 | 4.63 | 4.40 | 4.48 | 4.48 | qfq | 17,998,726 | 81,485,806 | 0.00% |
| 2024-10-23 | 4.47 | 4.61 | 4.38 | 4.48 | 4.48 | qfq | 24,939,600 | 112,123,917 | -0.67% |
| 2024-10-22 | 4.69 | 4.70 | 4.42 | 4.51 | 4.51 | qfq | 37,913,401 | 170,461,290 | -5.25% |
| 2024-10-21 | 5.01 | 5.13 | 4.67 | 4.76 | 4.76 | qfq | 54,961,176 | 263,455,687 | -7.39% |
| 2024-10-18 | 4.91 | 5.21 | 4.90 | 5.14 | 5.14 | qfq | 46,434,392 | 235,669,128 | 4.05% |
| 2024-10-17 | 4.70 | 5.19 | 4.70 | 4.94 | 4.94 | qfq | 42,962,300 | 212,167,325 | 4.44% |
| 2024-10-16 | 4.71 | 4.85 | 4.68 | 4.73 | 4.73 | qfq | 25,679,100 | 121,868,197 | -2.47% |
| 2024-10-15 | 4.52 | 4.88 | 4.40 | 4.85 | 4.85 | qfq | 45,176,267 | 214,867,001 | 6.36% |
| 2024-10-14 | 4.60 | 4.71 | 4.40 | 4.56 | 4.56 | qfq | 32,226,601 | 145,983,011 | -1.08% |
| 2024-10-11 | 4.25 | 4.74 | 4.08 | 4.61 | 4.61 | qfq | 49,203,100 | 212,907,144 | 1.77% |
| 2024-10-10 | 4.80 | 5.06 | 4.31 | 4.53 | 4.53 | qfq | 90,724,106 | 437,862,103 | -1.52% |
| 2024-10-09 | 4.15 | 4.60 | 4.00 | 4.60 | 4.60 | qfq | 47,503,968 | 206,177,338 | 10.05% |
| 2024-10-08 | 4.50 | 4.51 | 4.01 | 4.18 | 4.18 | qfq | 44,713,935 | 189,560,142 | 1.95% |
| 2024-09-30 | 3.90 | 4.15 | 3.81 | 4.10 | 4.10 | qfq | 39,122,000 | 156,390,283 | 6.77% |
| 2024-09-27 | 3.77 | 3.85 | 3.71 | 3.84 | 3.84 | qfq | 18,027,601 | 67,982,217 | 2.40% |
| 2024-09-26 | 3.61 | 3.82 | 3.59 | 3.75 | 3.75 | qfq | 21,214,110 | 78,749,338 | 3.02% |
| 2024-09-25 | 3.58 | 3.71 | 3.56 | 3.64 | 3.64 | qfq | 15,848,900 | 57,721,444 | 1.39% |
| 2024-09-24 | 3.58 | 3.60 | 3.51 | 3.59 | 3.59 | qfq | 16,017,910 | 57,113,115 | 0.84% |
| 2024-09-23 | 3.52 | 3.61 | 3.48 | 3.56 | 3.56 | qfq | 11,642,600 | 41,268,695 | 1.14% |
| 2024-09-20 | 3.48 | 3.52 | 3.42 | 3.52 | 3.52 | qfq | 12,066,033 | 41,944,290 | 1.73% |
| 2024-09-19 | 3.46 | 3.49 | 3.39 | 3.46 | 3.46 | qfq | 9,911,500 | 34,269,378 | 1.17% |
| 2024-09-18 | 3.50 | 3.54 | 3.34 | 3.42 | 3.42 | qfq | 12,020,500 | 41,192,429 | -1.44% |
| 2024-09-13 | 3.50 | 3.60 | 3.41 | 3.47 | 3.47 | qfq | 12,312,001 | 42,960,371 | -0.86% |
| 2024-09-12 | 3.46 | 3.51 | 3.44 | 3.50 | 3.50 | qfq | 12,387,200 | 43,182,058 | 0.86% |
| 2024-09-11 | 3.60 | 3.60 | 3.44 | 3.47 | 3.47 | qfq | 17,717,000 | 61,736,730 | -3.88% |
| 2024-09-10 | 3.51 | 3.80 | 3.42 | 3.61 | 3.61 | qfq | 28,448,510 | 103,291,133 | 3.74% |
| 2024-09-09 | 3.60 | 3.70 | 3.42 | 3.48 | 3.48 | qfq | 22,019,101 | 77,522,559 | -2.79% |
| 2024-09-06 | 3.45 | 3.60 | 3.41 | 3.58 | 3.58 | qfq | 28,526,499 | 100,270,063 | 3.17% |
| 2024-09-05 | 3.39 | 3.59 | 3.38 | 3.47 | 3.47 | qfq | 23,475,810 | 81,969,415 | 1.17% |
| 2024-09-04 | 3.41 | 3.46 | 3.34 | 3.43 | 3.43 | qfq | 23,922,500 | 81,164,011 | -1.44% |
| 2024-09-03 | 3.43 | 3.60 | 3.32 | 3.48 | 3.48 | qfq | 44,147,299 | 152,272,623 | 1.75% |
| 2024-09-02 | 3.10 | 3.42 | 3.10 | 3.42 | 3.42 | qfq | 25,116,800 | 83,339,106 | 9.97% |
| 2024-08-30 | 3.06 | 3.16 | 3.05 | 3.11 | 3.11 | qfq | 8,743,000 | 27,254,494 | 0.65% |
| 2024-08-29 | 3.04 | 3.09 | 3.01 | 3.09 | 3.09 | qfq | 6,187,600 | 18,931,976 | 1.31% |
| 2024-08-28 | 3.06 | 3.07 | 3.00 | 3.05 | 3.05 | qfq | 5,337,000 | 16,233,550 | 1.33% |
| 2024-08-27 | 3.12 | 3.16 | 3.01 | 3.01 | 3.01 | qfq | 9,056,900 | 27,696,367 | -3.53% |
| 2024-08-26 | 3.12 | 3.21 | 3.06 | 3.12 | 3.12 | qfq | 12,142,200 | 38,176,145 | 2.30% |
| 2024-08-23 | 2.93 | 3.13 | 2.88 | 3.05 | 3.05 | qfq | 12,870,100 | 39,122,837 | 4.45% |
| 2024-08-22 | 3.02 | 3.02 | 2.90 | 2.92 | 2.92 | qfq | 5,264,100 | 15,562,130 | -2.01% |
| 2024-08-21 | 2.98 | 3.03 | 2.97 | 2.98 | 2.98 | qfq | 4,681,100 | 13,997,758 | -0.67% |
| 2024-08-20 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | qfq | 5,866,600 | 17,767,269 | -1.64% |
| 2024-08-19 | 3.05 | 3.08 | 3.02 | 3.05 | 3.05 | qfq | 5,358,500 | 16,343,265 | -0.65% |
| 2024-08-16 | 3.10 | 3.15 | 3.06 | 3.07 | 3.07 | qfq | 8,786,500 | 27,285,508 | 0.00% |
| 2024-08-15 | 3.03 | 3.09 | 2.98 | 3.07 | 3.07 | qfq | 8,290,700 | 25,331,707 | 1.32% |
| 2024-08-14 | 3.09 | 3.11 | 3.03 | 3.03 | 3.03 | qfq | 6,340,610 | 19,423,579 | -1.30% |
| 2024-08-13 | 3.07 | 3.10 | 3.02 | 3.07 | 3.07 | qfq | 7,318,451 | 22,359,884 | 0.00% |
| 2024-08-12 | 3.14 | 3.17 | 3.07 | 3.07 | 3.07 | qfq | 9,397,200 | 29,120,448 | -2.85% |
| 2024-08-09 | 3.22 | 3.27 | 3.14 | 3.16 | 3.16 | qfq | 20,125,310 | 63,964,310 | -3.95% |
| 2024-08-08 | 3.11 | 3.35 | 3.01 | 3.29 | 3.29 | qfq | 30,811,109 | 98,649,097 | 6.13% |
| 2024-08-07 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | qfq | 8,214,400 | 25,526,441 | -0.96% |
| 2024-08-06 | 3.05 | 3.15 | 3.05 | 3.13 | 3.13 | qfq | 13,377,599 | 41,609,386 | 2.96% |
| 2024-08-05 | 3.20 | 3.22 | 3.04 | 3.04 | 3.04 | qfq | 17,437,000 | 54,450,128 | -4.70% |
| 2024-08-02 | 3.27 | 3.27 | 3.17 | 3.19 | 3.19 | qfq | 20,663,400 | 66,485,853 | -3.04% |
| 2024-08-01 | 3.31 | 3.43 | 3.27 | 3.29 | 3.29 | qfq | 24,489,200 | 81,569,054 | -0.60% |
| 2024-07-31 | 3.20 | 3.42 | 3.19 | 3.31 | 3.31 | qfq | 31,123,751 | 103,199,475 | 2.16% |
| 2024-07-30 | 3.31 | 3.39 | 3.15 | 3.24 | 3.24 | qfq | 31,980,000 | 103,740,690 | -2.41% |
| 2024-07-29 | 3.35 | 3.55 | 3.18 | 3.32 | 3.32 | qfq | 52,921,491 | 178,259,878 | 1.53% |
| 2024-07-26 | 3.01 | 3.27 | 2.94 | 3.27 | 3.27 | qfq | 44,658,121 | 140,796,349 | 10.10% |
| 2024-07-25 | 3.02 | 3.05 | 2.92 | 2.97 | 2.97 | qfq | 20,618,900 | 61,396,461 | -3.26% |
| 2024-07-24 | 2.91 | 3.20 | 2.82 | 3.07 | 3.07 | qfq | 34,038,554 | 100,904,502 | 3.02% |
| 2024-07-23 | 2.91 | 3.09 | 2.84 | 2.98 | 2.98 | qfq | 35,111,782 | 104,263,856 | 2.41% |
| 2024-07-22 | 3.16 | 3.39 | 2.91 | 2.91 | 2.91 | qfq | 44,934,403 | 138,344,423 | -7.32% |
| 2024-07-19 | 2.90 | 3.14 | 2.82 | 3.14 | 3.14 | qfq | 21,122,067 | 63,532,317 | 10.18% |
| 2024-07-18 | 2.59 | 2.85 | 2.53 | 2.85 | 2.85 | qfq | 10,867,000 | 30,041,323 | 10.04% |
| 2024-07-17 | 2.66 | 2.67 | 2.56 | 2.59 | 2.59 | qfq | 4,732,337 | 12,294,356 | -0.77% |
| 2024-07-16 | 2.65 | 2.65 | 2.58 | 2.61 | 2.61 | qfq | 2,810,437 | 7,319,688 | -0.38% |
| 2024-07-15 | 2.66 | 2.68 | 2.61 | 2.62 | 2.62 | qfq | 4,382,100 | 11,557,726 | -2.24% |
| 2024-07-12 | 2.72 | 2.74 | 2.64 | 2.68 | 2.68 | qfq | 5,465,003 | 14,731,532 | 0.37% |
| 2024-07-11 | 2.56 | 2.69 | 2.54 | 2.67 | 2.67 | qfq | 8,957,261 | 23,602,692 | 6.37% |
| 2024-07-10 | 2.59 | 2.59 | 2.51 | 2.51 | 2.51 | qfq | 4,951,361 | 12,530,553 | -2.33% |
| 2024-07-09 | 2.59 | 2.62 | 2.47 | 2.57 | 2.57 | qfq | 8,658,902 | 21,893,989 | -0.77% |
| 2024-07-08 | 2.75 | 2.76 | 2.58 | 2.59 | 2.59 | qfq | 6,748,700 | 17,653,083 | -4.43% |
| 2024-07-05 | 2.68 | 2.72 | 2.63 | 2.71 | 2.71 | qfq | 4,932,800 | 13,270,121 | 1.12% |
| 2024-07-04 | 2.76 | 2.79 | 2.64 | 2.68 | 2.68 | qfq | 6,792,100 | 18,303,225 | -2.55% |
| 2024-07-03 | 2.73 | 2.79 | 2.70 | 2.75 | 2.75 | qfq | 4,132,301 | 11,380,188 | 0.00% |
| 2024-07-02 | 2.69 | 2.77 | 2.67 | 2.75 | 2.75 | qfq | 5,305,700 | 14,556,098 | 2.23% |
| 2024-07-01 | 2.70 | 2.74 | 2.61 | 2.69 | 2.69 | qfq | 5,739,700 | 15,289,855 | 0.00% |
| 2024-06-28 | 2.68 | 2.75 | 2.67 | 2.69 | 2.69 | qfq | 5,239,000 | 14,240,070 | -0.37% |
| 2024-06-27 | 2.78 | 2.82 | 2.70 | 2.70 | 2.70 | qfq | 5,492,100 | 15,105,980 | -2.88% |
| 2024-06-26 | 2.67 | 2.78 | 2.62 | 2.78 | 2.78 | qfq | 6,893,139 | 18,715,811 | 4.51% |
| 2024-06-25 | 2.61 | 2.72 | 2.60 | 2.66 | 2.66 | qfq | 7,231,100 | 19,364,786 | 2.31% |
| 2024-06-24 | 2.66 | 2.71 | 2.59 | 2.60 | 2.60 | qfq | 7,648,100 | 20,150,322 | -4.06% |
| 2024-06-21 | 2.77 | 2.80 | 2.70 | 2.71 | 2.71 | qfq | 6,744,300 | 18,531,664 | -2.52% |
| 2024-06-20 | 2.90 | 2.90 | 2.74 | 2.78 | 2.78 | qfq | 8,392,200 | 23,599,182 | -3.81% |
| 2024-06-19 | 2.89 | 3.00 | 2.83 | 2.89 | 2.89 | qfq | 11,743,800 | 34,245,586 | 0.35% |
| 2024-06-18 | 2.79 | 2.91 | 2.75 | 2.88 | 2.88 | qfq | 8,212,003 | 23,462,138 | 3.97% |
| 2024-06-17 | 2.81 | 2.83 | 2.75 | 2.77 | 2.77 | qfq | 5,403,000 | 15,025,745 | -1.42% |
| 2024-06-14 | 2.86 | 2.86 | 2.73 | 2.81 | 2.81 | qfq | 6,870,200 | 19,148,314 | 0.00% |
| 2024-06-13 | 2.94 | 2.94 | 2.78 | 2.81 | 2.81 | qfq | 8,028,400 | 22,734,806 | -3.10% |
| 2024-06-12 | 2.81 | 2.92 | 2.75 | 2.90 | 2.90 | qfq | 9,810,800 | 28,031,126 | 5.45% |
| 2024-06-11 | 2.78 | 2.78 | 2.62 | 2.75 | 2.75 | qfq | 8,412,300 | 22,821,166 | -1.43% |
| 2024-06-07 | 2.69 | 2.83 | 2.66 | 2.79 | 2.79 | qfq | 11,462,900 | 31,800,752 | 4.89% |
| 2024-06-06 | 2.86 | 2.88 | 2.57 | 2.66 | 2.66 | qfq | 22,392,300 | 59,783,436 | -6.67% |
| 2024-06-05 | 3.02 | 3.02 | 2.83 | 2.85 | 2.85 | qfq | 12,976,900 | 37,362,982 | -5.00% |
| 2024-06-04 | 3.11 | 3.13 | 2.95 | 3.00 | 3.00 | qfq | 10,737,200 | 32,401,702 | -4.46% |
| 2024-06-03 | 3.36 | 3.36 | 3.10 | 3.14 | 3.14 | qfq | 10,422,500 | 33,015,845 | -4.85% |
| 2024-05-31 | 3.27 | 3.32 | 3.24 | 3.30 | 3.30 | qfq | 5,614,700 | 18,481,224 | 1.23% |
| 2024-05-30 | 3.29 | 3.35 | 3.26 | 3.26 | 3.26 | qfq | 4,627,200 | 15,226,284 | -0.91% |
| 2024-05-29 | 3.30 | 3.37 | 3.27 | 3.29 | 3.29 | qfq | 6,364,300 | 21,060,625 | -0.30% |
| 2024-05-28 | 3.42 | 3.42 | 3.28 | 3.30 | 3.30 | qfq | 8,018,100 | 26,684,653 | -3.51% |
| 2024-05-27 | 3.39 | 3.44 | 3.33 | 3.42 | 3.42 | qfq | 6,171,500 | 20,810,439 | 0.88% |
| 2024-05-24 | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | qfq | 5,502,516 | 18,805,871 | -0.88% |
| 2024-05-23 | 3.50 | 3.52 | 3.41 | 3.42 | 3.42 | qfq | 8,070,317 | 27,823,074 | -3.39% |
| 2024-05-22 | 3.56 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 7,023,300 | 24,885,969 | 0.28% |
| 2024-05-21 | 3.63 | 3.63 | 3.50 | 3.53 | 3.53 | qfq | 8,071,805 | 28,520,408 | -1.67% |
| 2024-05-20 | 3.67 | 3.70 | 3.58 | 3.59 | 3.59 | qfq | 10,001,900 | 36,241,285 | -2.45% |
| 2024-05-17 | 3.60 | 3.69 | 3.56 | 3.68 | 3.68 | qfq | 9,096,676 | 33,048,508 | 2.22% |
| 2024-05-16 | 3.55 | 3.61 | 3.52 | 3.60 | 3.60 | qfq | 8,273,600 | 29,621,790 | 1.98% |
| 2024-05-15 | 3.52 | 3.59 | 3.47 | 3.53 | 3.53 | qfq | 8,724,900 | 30,912,719 | 0.57% |
| 2024-05-14 | 3.55 | 3.57 | 3.48 | 3.51 | 3.51 | qfq | 6,675,500 | 23,425,075 | 0.57% |
| 2024-05-13 | 3.59 | 3.60 | 3.41 | 3.49 | 3.49 | qfq | 10,023,600 | 35,114,598 | -2.79% |
| 2024-05-10 | 3.73 | 3.75 | 3.58 | 3.59 | 3.59 | qfq | 10,596,800 | 38,546,662 | -2.71% |
| 2024-05-09 | 3.65 | 3.71 | 3.62 | 3.69 | 3.69 | qfq | 8,160,900 | 30,049,476 | 1.10% |
| 2024-05-08 | 3.66 | 3.71 | 3.60 | 3.65 | 3.65 | qfq | 11,522,370 | 42,211,094 | -0.27% |
| 2024-05-07 | 3.68 | 3.71 | 3.60 | 3.66 | 3.66 | qfq | 8,751,001 | 31,876,426 | -0.27% |
| 2024-05-06 | 3.57 | 3.69 | 3.57 | 3.67 | 3.67 | qfq | 12,560,100 | 45,783,522 | 3.09% |
| 2024-04-30 | 3.63 | 3.68 | 3.48 | 3.56 | 3.56 | qfq | 15,615,061 | 55,571,347 | -1.39% |
| 2024-04-29 | 3.50 | 3.62 | 3.49 | 3.61 | 3.61 | qfq | 13,053,900 | 46,716,301 | 3.44% |
| 2024-04-26 | 3.46 | 3.52 | 3.37 | 3.49 | 3.49 | qfq | 13,706,900 | 47,328,367 | 1.16% |
| 2024-04-25 | 3.39 | 3.47 | 3.36 | 3.45 | 3.45 | qfq | 10,947,400 | 37,489,181 | 1.77% |
| 2024-04-24 | 3.37 | 3.44 | 3.35 | 3.39 | 3.39 | qfq | 10,362,375 | 35,161,830 | 0.89% |
| 2024-04-23 | 3.24 | 3.43 | 3.24 | 3.36 | 3.36 | qfq | 14,939,135 | 50,121,891 | 4.02% |
| 2024-04-22 | 3.32 | 3.39 | 3.20 | 3.23 | 3.23 | qfq | 14,144,960 | 46,106,189 | -2.12% |
| 2024-04-19 | 3.38 | 3.44 | 3.29 | 3.30 | 3.30 | qfq | 14,686,400 | 49,201,522 | -2.37% |
| 2024-04-18 | 3.54 | 3.56 | 3.31 | 3.38 | 3.38 | qfq | 20,629,739 | 70,600,435 | -3.98% |
| 2024-04-17 | 3.05 | 3.55 | 3.05 | 3.52 | 3.52 | qfq | 27,750,460 | 95,326,293 | 4.14% |
| 2024-04-16 | 3.64 | 3.66 | 3.38 | 3.38 | 3.38 | qfq | 15,464,600 | 53,145,690 | -9.87% |
| 2024-04-15 | 3.80 | 3.89 | 3.62 | 3.75 | 3.75 | qfq | 34,082,264 | 128,235,480 | -5.54% |
| 2024-04-12 | 3.99 | 4.03 | 3.96 | 3.97 | 3.97 | qfq | 18,305,800 | 72,960,965 | -0.75% |
| 2024-04-11 | 4.02 | 4.05 | 3.94 | 4.00 | 4.00 | qfq | 29,243,687 | 116,765,672 | -2.91% |
| 2024-04-10 | 4.11 | 4.38 | 4.07 | 4.12 | 4.12 | qfq | 53,808,625 | 225,316,799 | 2.49% |
| 2024-04-09 | 3.90 | 4.04 | 3.90 | 4.02 | 4.02 | qfq | 27,307,214 | 108,815,718 | 2.81% |
| 2024-04-08 | 4.06 | 4.08 | 3.90 | 3.91 | 3.91 | qfq | 37,688,999 | 149,643,976 | -3.93% |
| 2024-04-03 | 4.17 | 4.18 | 4.04 | 4.07 | 4.07 | qfq | 39,781,711 | 162,410,751 | -2.86% |
| 2024-04-02 | 4.33 | 4.34 | 4.16 | 4.19 | 4.19 | qfq | 54,060,062 | 228,211,200 | -3.68% |
| 2024-04-01 | 4.30 | 4.46 | 4.21 | 4.35 | 4.35 | qfq | 73,551,635 | 317,425,935 | 1.40% |
| 2024-03-29 | 4.43 | 4.54 | 4.21 | 4.29 | 4.29 | qfq | 95,573,395 | 415,392,369 | -7.74% |
| 2024-03-28 | 4.60 | 4.97 | 4.60 | 4.65 | 4.65 | qfq | 133,187,987 | 624,368,316 | -9.00% |
| 2024-03-27 | 6.19 | 6.19 | 5.11 | 5.11 | 5.11 | qfq | 158,208,616 | 891,389,523 | -10.04% |
| 2024-03-26 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | qfq | 13,635,265 | 77,448,305 | 10.08% |
| 2024-03-25 | 5.13 | 5.16 | 5.00 | 5.16 | 5.16 | qfq | 32,667,227 | 167,658,250 | 10.02% |
| 2024-03-22 | 4.59 | 4.69 | 4.48 | 4.69 | 4.69 | qfq | 49,966,800 | 233,353,044 | 10.09% |
| 2024-03-21 | 3.88 | 4.26 | 3.86 | 4.26 | 4.26 | qfq | 43,523,500 | 179,914,073 | 10.08% |
| 2024-03-20 | 3.81 | 3.89 | 3.80 | 3.87 | 3.87 | qfq | 11,750,454 | 45,273,349 | 1.31% |
| 2024-03-19 | 3.82 | 3.91 | 3.81 | 3.82 | 3.82 | qfq | 14,420,502 | 55,632,649 | -1.04% |
| 2024-03-18 | 3.89 | 3.93 | 3.80 | 3.86 | 3.86 | qfq | 20,108,980 | 77,408,191 | -0.26% |
| 2024-03-15 | 3.75 | 3.88 | 3.74 | 3.87 | 3.87 | qfq | 14,788,900 | 56,550,843 | 1.57% |
| 2024-03-14 | 3.70 | 3.85 | 3.69 | 3.81 | 3.81 | qfq | 17,264,500 | 65,121,380 | 2.70% |
| 2024-03-13 | 3.70 | 3.73 | 3.64 | 3.71 | 3.71 | qfq | 10,920,400 | 40,303,323 | 0.00% |
| 2024-03-12 | 3.62 | 3.72 | 3.60 | 3.71 | 3.71 | qfq | 14,509,379 | 53,099,819 | 2.20% |
| 2024-03-11 | 3.59 | 3.66 | 3.55 | 3.63 | 3.63 | qfq | 12,651,600 | 45,707,450 | 1.11% |
| 2024-03-08 | 3.60 | 3.64 | 3.54 | 3.59 | 3.59 | qfq | 11,606,000 | 41,556,830 | -0.83% |
| 2024-03-07 | 3.63 | 3.79 | 3.61 | 3.62 | 3.62 | qfq | 24,563,600 | 90,263,721 | 1.40% |
| 2024-03-06 | 3.39 | 3.70 | 3.38 | 3.57 | 3.57 | qfq | 19,831,300 | 70,840,384 | 5.00% |
| 2024-03-05 | 3.50 | 3.53 | 3.40 | 3.40 | 3.40 | qfq | 11,598,900 | 39,886,092 | -3.68% |
| 2024-03-04 | 3.56 | 3.61 | 3.38 | 3.53 | 3.53 | qfq | 16,865,501 | 58,888,421 | -0.84% |
| 2024-03-01 | 3.62 | 3.68 | 3.50 | 3.56 | 3.56 | qfq | 18,349,600 | 65,530,087 | -0.56% |
| 2024-02-29 | 3.35 | 3.60 | 3.23 | 3.58 | 3.58 | qfq | 31,370,700 | 109,590,783 | 1.99% |
| 2024-02-28 | 3.90 | 3.93 | 3.51 | 3.51 | 3.51 | qfq | 36,426,900 | 136,284,963 | -10.00% |
| 2024-02-27 | 3.86 | 3.96 | 3.78 | 3.90 | 3.90 | qfq | 35,768,800 | 137,982,181 | -2.01% |
| 2024-02-26 | 3.75 | 3.98 | 3.71 | 3.98 | 3.98 | qfq | 41,993,600 | 164,109,647 | 9.94% |
| 2024-02-23 | 3.45 | 3.71 | 3.42 | 3.62 | 3.62 | qfq | 20,442,958 | 72,335,975 | 5.23% |
| 2024-02-22 | 3.26 | 3.44 | 3.26 | 3.44 | 3.44 | qfq | 16,605,888 | 55,780,868 | 5.52% |
| 2024-02-21 | 3.15 | 3.43 | 3.13 | 3.26 | 3.26 | qfq | 20,608,763 | 68,136,855 | 1.24% |
| 2024-02-20 | 3.08 | 3.24 | 3.00 | 3.22 | 3.22 | qfq | 17,320,783 | 53,964,094 | 3.87% |
| 2024-02-19 | 2.98 | 3.13 | 2.98 | 3.10 | 3.10 | qfq | 19,931,801 | 60,954,002 | 4.73% |
| 2024-02-08 | 2.50 | 2.98 | 2.50 | 2.96 | 2.96 | qfq | 22,311,564 | 61,604,388 | 8.82% |
| 2024-02-07 | 2.99 | 3.02 | 2.72 | 2.72 | 2.72 | qfq | 21,492,379 | 61,043,463 | -9.93% |
| 2024-02-06 | 2.98 | 3.19 | 2.88 | 3.02 | 3.02 | qfq | 29,345,384 | 86,670,471 | -5.63% |
| 2024-02-05 | 3.39 | 3.44 | 3.20 | 3.20 | 3.20 | qfq | 19,397,900 | 62,560,577 | -9.86% |
| 2024-02-02 | 3.55 | 3.72 | 3.55 | 3.55 | 3.55 | qfq | 41,521,954 | 149,486,022 | -9.90% |
| 2024-02-01 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | qfq | 7,658,800 | 30,175,672 | -10.05% |
| 2024-01-31 | 4.60 | 4.66 | 4.38 | 4.38 | 4.38 | qfq | 18,919,600 | 83,881,810 | -10.06% |
| 2024-01-30 | 5.07 | 5.08 | 4.69 | 4.87 | 4.87 | qfq | 51,720,500 | 252,896,111 | -6.35% |
| 2024-01-29 | 4.98 | 5.52 | 4.98 | 5.20 | 5.20 | qfq | 68,581,600 | 359,989,708 | 3.59% |
| 2024-01-26 | 5.04 | 5.26 | 4.97 | 5.02 | 5.02 | qfq | 44,041,402 | 223,452,223 | -1.57% |
| 2024-01-25 | 5.15 | 5.15 | 4.93 | 5.10 | 5.10 | qfq | 52,067,501 | 262,775,131 | -1.35% |
| 2024-01-24 | 4.92 | 5.24 | 4.92 | 5.17 | 5.17 | qfq | 65,562,401 | 334,756,392 | 2.58% |
| 2024-01-23 | 4.90 | 5.25 | 4.87 | 5.04 | 5.04 | qfq | 71,041,810 | 358,385,412 | 2.02% |
| 2024-01-22 | 4.90 | 5.10 | 4.80 | 4.94 | 4.94 | qfq | 63,628,101 | 317,467,194 | -0.40% |
| 2024-01-19 | 4.66 | 5.13 | 4.57 | 4.96 | 4.96 | qfq | 67,479,301 | 335,949,770 | 6.44% |
| 2024-01-18 | 4.60 | 4.67 | 4.46 | 4.66 | 4.66 | qfq | 14,777,300 | 67,267,646 | 1.30% |
| 2024-01-17 | 4.79 | 4.79 | 4.59 | 4.60 | 4.60 | qfq | 10,070,200 | 46,976,420 | -3.77% |
| 2024-01-16 | 4.79 | 4.80 | 4.70 | 4.78 | 4.78 | qfq | 11,760,500 | 55,764,760 | -0.42% |
| 2024-01-15 | 4.74 | 4.90 | 4.73 | 4.80 | 4.80 | qfq | 11,912,001 | 57,115,828 | 0.21% |
| 2024-01-12 | 4.89 | 4.91 | 4.76 | 4.79 | 4.79 | qfq | 19,050,000 | 91,915,874 | -2.44% |
| 2024-01-11 | 4.88 | 4.96 | 4.80 | 4.91 | 4.91 | qfq | 24,794,200 | 121,434,313 | 0.61% |
| 2024-01-10 | 4.86 | 4.98 | 4.77 | 4.88 | 4.88 | qfq | 23,485,700 | 114,164,077 | -0.61% |
| 2024-01-09 | 4.62 | 5.04 | 4.62 | 4.91 | 4.91 | qfq | 31,894,500 | 155,864,749 | 5.14% |
| 2024-01-08 | 4.70 | 4.79 | 4.66 | 4.67 | 4.67 | qfq | 9,296,200 | 43,704,237 | -1.06% |
| 2024-01-05 | 4.85 | 4.86 | 4.69 | 4.72 | 4.72 | qfq | 9,278,500 | 44,089,464 | -2.28% |
| 2024-01-04 | 4.80 | 4.84 | 4.76 | 4.83 | 4.83 | qfq | 9,779,200 | 46,994,464 | 1.05% |
| 2024-01-03 | 4.90 | 4.90 | 4.74 | 4.78 | 4.78 | qfq | 10,093,300 | 48,317,060 | -1.44% |
| 2024-01-02 | 4.75 | 4.90 | 4.75 | 4.85 | 4.85 | qfq | 16,648,600 | 80,718,901 | 1.68% |
| 2023-12-29 | 4.60 | 4.80 | 4.60 | 4.77 | 4.77 | qfq | 13,264,300 | 62,597,254 | 3.47% |
| 2023-12-28 | 4.46 | 4.69 | 4.41 | 4.61 | 4.61 | qfq | 10,668,800 | 48,648,855 | 3.13% |
| 2023-12-27 | 4.55 | 4.57 | 4.40 | 4.47 | 4.47 | qfq | 10,361,500 | 46,290,903 | -1.32% |
| 2023-12-26 | 4.71 | 4.72 | 4.52 | 4.53 | 4.53 | qfq | 12,009,200 | 55,163,260 | -3.41% |
| 2023-12-25 | 4.61 | 4.75 | 4.59 | 4.69 | 4.69 | qfq | 12,391,800 | 57,708,667 | 0.64% |
| 2023-12-22 | 4.77 | 4.83 | 4.61 | 4.66 | 4.66 | qfq | 23,545,401 | 111,241,097 | -2.71% |
| 2023-12-21 | 4.74 | 4.84 | 4.66 | 4.79 | 4.79 | qfq | 15,324,400 | 72,823,574 | 1.27% |
| 2023-12-20 | 4.80 | 4.92 | 4.73 | 4.73 | 4.73 | qfq | 18,430,600 | 88,860,884 | -2.07% |
| 2023-12-19 | 4.75 | 4.84 | 4.70 | 4.83 | 4.83 | qfq | 16,055,164 | 76,642,166 | 0.63% |
| 2023-12-18 | 4.75 | 4.85 | 4.67 | 4.80 | 4.80 | qfq | 18,745,850 | 89,686,968 | 0.84% |
| 2023-12-15 | 4.73 | 4.84 | 4.64 | 4.76 | 4.76 | qfq | 14,797,700 | 70,073,256 | 0.85% |
| 2023-12-14 | 4.74 | 4.78 | 4.68 | 4.72 | 4.72 | qfq | 14,551,400 | 68,814,395 | -0.21% |
| 2023-12-13 | 4.68 | 4.80 | 4.63 | 4.73 | 4.73 | qfq | 16,927,529 | 80,137,446 | 1.94% |
| 2023-12-12 | 4.60 | 4.66 | 4.58 | 4.64 | 4.64 | qfq | 8,938,851 | 41,285,200 | 0.65% |
| 2023-12-11 | 4.45 | 4.62 | 4.41 | 4.61 | 4.61 | qfq | 11,508,200 | 52,375,332 | 2.44% |
| 2023-12-08 | 4.60 | 4.63 | 4.45 | 4.50 | 4.50 | qfq | 16,168,600 | 73,128,839 | -2.39% |
| 2023-12-07 | 4.68 | 4.70 | 4.59 | 4.61 | 4.61 | qfq | 8,949,658 | 41,410,295 | -1.50% |
| 2023-12-06 | 4.65 | 4.72 | 4.61 | 4.68 | 4.68 | qfq | 12,335,100 | 57,835,511 | 0.65% |
| 2023-12-05 | 4.70 | 4.72 | 4.65 | 4.65 | 4.65 | qfq | 11,732,510 | 54,931,316 | -0.43% |
| 2023-12-04 | 4.62 | 4.68 | 4.61 | 4.67 | 4.67 | qfq | 6,789,100 | 31,636,301 | 1.08% |
| 2023-12-01 | 4.62 | 4.66 | 4.58 | 4.62 | 4.62 | qfq | 9,932,900 | 45,819,384 | 0.00% |
| 2023-11-30 | 4.67 | 4.71 | 4.57 | 4.62 | 4.62 | qfq | 7,543,200 | 34,897,206 | -0.65% |
| 2023-11-29 | 4.67 | 4.71 | 4.65 | 4.65 | 4.65 | qfq | 6,626,300 | 31,001,400 | -0.64% |
| 2023-11-28 | 4.59 | 4.69 | 4.56 | 4.68 | 4.68 | qfq | 7,864,600 | 36,604,356 | 1.96% |
| 2023-11-27 | 4.62 | 4.65 | 4.55 | 4.59 | 4.59 | qfq | 8,302,941 | 38,099,387 | -0.65% |
| 2023-11-24 | 4.69 | 4.69 | 4.61 | 4.62 | 4.62 | qfq | 7,562,700 | 35,048,288 | -1.49% |
| 2023-11-23 | 4.65 | 4.71 | 4.62 | 4.69 | 4.69 | qfq | 5,838,700 | 27,240,663 | 0.86% |
| 2023-11-22 | 4.68 | 4.73 | 4.64 | 4.65 | 4.65 | qfq | 8,216,300 | 38,351,362 | -1.27% |
| 2023-11-21 | 4.76 | 4.78 | 4.69 | 4.71 | 4.71 | qfq | 10,993,065 | 51,897,956 | -1.67% |
| 2023-11-20 | 4.67 | 4.79 | 4.60 | 4.79 | 4.79 | qfq | 13,154,165 | 62,180,589 | 2.57% |
| 2023-11-17 | 4.58 | 4.68 | 4.58 | 4.67 | 4.67 | qfq | 9,202,700 | 42,809,625 | 1.74% |
| 2023-11-16 | 4.63 | 4.64 | 4.58 | 4.59 | 4.59 | qfq | 6,947,500 | 32,014,122 | -1.29% |
| 2023-11-15 | 4.62 | 4.65 | 4.57 | 4.65 | 4.65 | qfq | 9,409,500 | 43,457,185 | 0.87% |
| 2023-11-14 | 4.68 | 4.68 | 4.59 | 4.61 | 4.61 | qfq | 11,191,600 | 51,624,067 | -1.07% |
| 2023-11-13 | 4.56 | 4.69 | 4.55 | 4.66 | 4.66 | qfq | 18,021,300 | 83,609,477 | 2.64% |
| 2023-11-10 | 4.45 | 4.56 | 4.43 | 4.54 | 4.54 | qfq | 16,236,200 | 73,264,470 | 2.25% |
| 2023-11-09 | 4.51 | 4.53 | 4.44 | 4.44 | 4.44 | qfq | 9,924,200 | 44,351,685 | -1.77% |
| 2023-11-08 | 4.58 | 4.58 | 4.49 | 4.52 | 4.52 | qfq | 12,758,600 | 57,761,923 | -0.88% |
| 2023-11-07 | 4.55 | 4.59 | 4.53 | 4.56 | 4.56 | qfq | 11,224,080 | 51,159,748 | 0.22% |
| 2023-11-06 | 4.53 | 4.59 | 4.52 | 4.55 | 4.55 | qfq | 17,853,500 | 81,184,874 | 0.44% |
| 2023-11-03 | 4.47 | 4.59 | 4.44 | 4.53 | 4.53 | qfq | 20,272,700 | 91,756,593 | 2.95% |
| 2023-11-02 | 4.41 | 4.44 | 4.38 | 4.40 | 4.40 | qfq | 10,278,050 | 45,333,390 | -0.23% |
| 2023-11-01 | 4.34 | 4.43 | 4.33 | 4.41 | 4.41 | qfq | 11,883,400 | 52,168,274 | 1.85% |
| 2023-10-31 | 4.39 | 4.40 | 4.29 | 4.33 | 4.33 | qfq | 9,662,700 | 41,891,747 | -1.37% |
| 2023-10-30 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | qfq | 10,522,385 | 45,891,342 | 0.92% |
| 2023-10-27 | 4.31 | 4.37 | 4.25 | 4.35 | 4.35 | qfq | 13,713,700 | 59,269,268 | 0.69% |
| 2023-10-26 | 4.38 | 4.39 | 4.28 | 4.32 | 4.32 | qfq | 12,174,510 | 52,498,173 | -1.82% |
| 2023-10-25 | 4.32 | 4.42 | 4.32 | 4.40 | 4.40 | qfq | 12,262,060 | 53,751,996 | 2.33% |
| 2023-10-24 | 4.27 | 4.36 | 4.25 | 4.30 | 4.30 | qfq | 12,473,770 | 53,758,173 | 1.42% |
| 2023-10-23 | 4.43 | 4.43 | 4.21 | 4.24 | 4.24 | qfq | 19,366,225 | 83,174,126 | -4.29% |
| 2023-10-20 | 4.39 | 4.48 | 4.37 | 4.43 | 4.43 | qfq | 11,866,700 | 52,556,077 | 0.91% |
| 2023-10-19 | 4.39 | 4.47 | 4.36 | 4.39 | 4.39 | qfq | 13,166,578 | 58,198,588 | -0.45% |
| 2023-10-18 | 4.54 | 4.54 | 4.40 | 4.41 | 4.41 | qfq | 19,459,406 | 86,348,022 | -2.65% |
| 2023-10-17 | 4.61 | 4.64 | 4.50 | 4.53 | 4.53 | qfq | 18,521,900 | 83,975,302 | -1.52% |
| 2023-10-16 | 4.62 | 4.65 | 4.52 | 4.60 | 4.60 | qfq | 23,493,802 | 107,559,935 | 0.00% |
| 2023-10-13 | 4.78 | 4.83 | 4.59 | 4.60 | 4.60 | qfq | 39,627,856 | 185,107,511 | -4.17% |
| 2023-10-12 | 4.87 | 4.88 | 4.75 | 4.80 | 4.80 | qfq | 26,460,651 | 126,854,825 | -1.03% |
| 2023-10-11 | 4.96 | 5.00 | 4.78 | 4.85 | 4.85 | qfq | 44,734,900 | 218,559,312 | -4.72% |
| 2023-10-10 | 4.89 | 5.09 | 4.75 | 5.09 | 5.09 | qfq | 73,042,161 | 360,451,511 | 3.67% |
| 2023-10-09 | 5.00 | 5.00 | 4.82 | 4.91 | 4.91 | qfq | 53,478,957 | 261,788,845 | -3.91% |
| 2023-09-28 | 5.20 | 5.29 | 5.02 | 5.11 | 5.11 | qfq | 79,950,407 | 408,432,971 | -4.13% |
| 2023-09-27 | 5.05 | 5.70 | 4.95 | 5.33 | 5.33 | qfq | 133,310,657 | 695,395,629 | 2.50% |
| 2023-09-26 | 4.73 | 5.20 | 4.65 | 5.20 | 5.20 | qfq | 98,513,047 | 488,369,385 | 9.94% |
| 2023-09-25 | 4.72 | 4.90 | 4.65 | 4.73 | 4.73 | qfq | 62,763,479 | 298,711,350 | -0.63% |
| 2023-09-22 | 4.58 | 5.03 | 4.53 | 4.76 | 4.76 | qfq | 83,799,041 | 396,437,244 | 2.37% |
| 2023-09-21 | 4.36 | 4.85 | 4.36 | 4.65 | 4.65 | qfq | 76,859,247 | 362,624,866 | 5.44% |
| 2023-09-20 | 4.37 | 4.48 | 4.34 | 4.41 | 4.41 | qfq | 9,571,800 | 42,155,489 | 0.92% |
| 2023-09-19 | 4.43 | 4.49 | 4.37 | 4.37 | 4.37 | qfq | 9,284,145 | 41,078,647 | -1.35% |
| 2023-09-18 | 4.40 | 4.47 | 4.32 | 4.43 | 4.43 | qfq | 13,204,345 | 58,547,575 | 0.00% |
| 2023-09-15 | 4.45 | 4.69 | 4.41 | 4.43 | 4.43 | qfq | 14,897,921 | 66,452,989 | 0.00% |
| 2023-09-14 | 4.45 | 4.58 | 4.39 | 4.43 | 4.43 | qfq | 9,510,001 | 42,285,103 | 0.23% |
| 2023-09-13 | 4.52 | 4.54 | 4.40 | 4.42 | 4.42 | qfq | 6,934,600 | 30,777,989 | -2.21% |
| 2023-09-12 | 4.52 | 4.61 | 4.49 | 4.52 | 4.52 | qfq | 7,501,510 | 33,993,914 | 0.22% |
| 2023-09-11 | 4.59 | 4.65 | 4.51 | 4.51 | 4.51 | qfq | 9,389,200 | 42,902,160 | -2.59% |
| 2023-09-08 | 4.60 | 4.66 | 4.56 | 4.63 | 4.63 | qfq | 12,872,900 | 59,558,951 | 1.09% |
| 2023-09-07 | 4.71 | 4.76 | 4.56 | 4.58 | 4.58 | qfq | 18,826,502 | 87,443,841 | -2.76% |
| 2023-09-06 | 4.63 | 4.83 | 4.60 | 4.71 | 4.71 | qfq | 27,660,600 | 131,251,598 | 1.29% |
| 2023-09-05 | 4.53 | 4.67 | 4.47 | 4.65 | 4.65 | qfq | 16,075,900 | 73,950,842 | 2.20% |
| 2023-09-04 | 4.45 | 4.58 | 4.45 | 4.55 | 4.55 | qfq | 10,070,500 | 45,475,682 | 2.94% |
| 2023-09-01 | 4.41 | 4.43 | 4.35 | 4.42 | 4.42 | qfq | 5,531,000 | 24,373,328 | 0.45% |
| 2023-08-31 | 4.41 | 4.43 | 4.38 | 4.40 | 4.40 | qfq | 6,916,101 | 30,489,669 | -0.23% |
| 2023-08-30 | 4.40 | 4.48 | 4.38 | 4.41 | 4.41 | qfq | 9,434,000 | 41,762,411 | 0.46% |
| 2023-08-29 | 4.17 | 4.40 | 4.15 | 4.39 | 4.39 | qfq | 11,798,046 | 50,980,068 | 5.78% |
| 2023-08-28 | 4.39 | 4.39 | 4.15 | 4.15 | 4.15 | qfq | 6,786,375 | 28,678,604 | -0.24% |
| 2023-08-25 | 4.20 | 4.30 | 4.14 | 4.16 | 4.16 | qfq | 7,536,245 | 31,676,949 | -1.42% |
| 2023-08-24 | 4.24 | 4.26 | 4.14 | 4.22 | 4.22 | qfq | 5,284,450 | 22,198,300 | -0.24% |
| 2023-08-23 | 4.28 | 4.28 | 4.21 | 4.23 | 4.23 | qfq | 3,758,401 | 15,972,647 | -1.17% |
| 2023-08-22 | 4.31 | 4.36 | 4.18 | 4.28 | 4.28 | qfq | 5,550,500 | 23,581,909 | -0.47% |
| 2023-08-21 | 4.34 | 4.39 | 4.29 | 4.30 | 4.30 | qfq | 4,245,501 | 18,420,114 | -0.92% |
| 2023-08-18 | 4.33 | 4.42 | 4.32 | 4.34 | 4.34 | qfq | 5,507,310 | 24,117,896 | 0.23% |
| 2023-08-17 | 4.21 | 4.34 | 4.17 | 4.33 | 4.33 | qfq | 6,754,200 | 28,920,772 | 2.85% |
| 2023-08-16 | 4.25 | 4.29 | 4.21 | 4.21 | 4.21 | qfq | 5,208,700 | 22,110,609 | -0.47% |
| 2023-08-15 | 4.25 | 4.27 | 4.22 | 4.23 | 4.23 | qfq | 4,237,200 | 17,971,271 | -0.70% |
| 2023-08-14 | 4.23 | 4.27 | 4.18 | 4.26 | 4.26 | qfq | 3,961,100 | 16,770,217 | 0.95% |
| 2023-08-11 | 4.29 | 4.29 | 4.21 | 4.22 | 4.22 | qfq | 3,266,300 | 13,880,925 | -1.17% |
| 2023-08-10 | 4.23 | 4.28 | 4.23 | 4.27 | 4.27 | qfq | 3,224,001 | 13,737,734 | 0.47% |
| 2023-08-09 | 4.34 | 4.35 | 4.25 | 4.25 | 4.25 | qfq | 6,028,000 | 25,803,587 | -2.07% |
| 2023-08-08 | 4.38 | 4.39 | 4.33 | 4.34 | 4.34 | qfq | 3,284,101 | 14,291,152 | -0.69% |
| 2023-08-07 | 4.40 | 4.44 | 4.35 | 4.37 | 4.37 | qfq | 4,867,300 | 21,310,413 | -1.13% |
| 2023-08-04 | 4.50 | 4.55 | 4.42 | 4.42 | 4.42 | qfq | 5,278,000 | 23,567,737 | -1.12% |
| 2023-08-03 | 4.48 | 4.54 | 4.41 | 4.47 | 4.47 | qfq | 5,195,500 | 23,180,599 | -0.22% |
| 2023-08-02 | 4.48 | 4.50 | 4.45 | 4.48 | 4.48 | qfq | 4,053,000 | 18,149,179 | 0.00% |
| 2023-08-01 | 4.46 | 4.48 | 4.42 | 4.48 | 4.48 | qfq | 4,504,610 | 20,042,513 | 0.22% |
| 2023-07-31 | 4.43 | 4.48 | 4.40 | 4.47 | 4.47 | qfq | 5,241,101 | 23,308,672 | 0.90% |
| 2023-07-28 | 4.42 | 4.44 | 4.35 | 4.43 | 4.43 | qfq | 4,372,600 | 19,241,122 | 1.37% |
| 2023-07-27 | 4.41 | 4.46 | 4.37 | 4.37 | 4.37 | qfq | 4,460,000 | 19,713,670 | -0.91% |
| 2023-07-26 | 4.39 | 4.41 | 4.36 | 4.41 | 4.41 | qfq | 3,702,602 | 16,254,954 | 0.68% |
| 2023-07-25 | 4.34 | 4.40 | 4.34 | 4.38 | 4.38 | qfq | 3,539,800 | 15,455,726 | 1.15% |
| 2023-07-24 | 4.30 | 4.37 | 4.29 | 4.33 | 4.33 | qfq | 3,564,200 | 15,428,588 | 0.23% |
| 2023-07-21 | 4.35 | 4.38 | 4.28 | 4.32 | 4.32 | qfq | 6,368,400 | 27,502,277 | -1.14% |
| 2023-07-20 | 4.45 | 4.47 | 4.35 | 4.37 | 4.37 | qfq | 4,949,800 | 21,812,873 | -1.35% |
| 2023-07-19 | 4.45 | 4.48 | 4.37 | 4.43 | 4.43 | qfq | 5,503,500 | 24,354,506 | -0.67% |
| 2023-07-18 | 4.38 | 4.50 | 4.35 | 4.46 | 4.46 | qfq | 8,270,100 | 36,824,806 | 1.83% |
| 2023-07-17 | 4.33 | 4.39 | 4.29 | 4.38 | 4.38 | qfq | 5,510,800 | 23,975,645 | 0.92% |