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
国旅联合600358.SH
最近收盘价5.022026-07-17
最近交易日2026-07-17
成交量（股）8,569,600
成交额（元）43,367,742
日线记录717
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 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.15 | 5.22 | 4.93 | 5.02 | 5.02 | qfq | 8,569,600 | 43,367,742 | -2.52% |
| 2026-07-16 | 5.14 | 5.19 | 5.09 | 5.15 | 5.15 | qfq | 4,334,400 | 22,340,504 | -0.77% |
| 2026-07-15 | 5.23 | 5.30 | 5.16 | 5.19 | 5.19 | qfq | 5,061,200 | 26,402,477 | -1.14% |
| 2026-07-14 | 5.17 | 5.30 | 5.14 | 5.25 | 5.25 | qfq | 4,303,600 | 22,554,602 | 1.16% |
| 2026-07-13 | 5.32 | 5.32 | 5.16 | 5.19 | 5.19 | qfq | 4,313,000 | 22,502,272 | -1.33% |
| 2026-07-10 | 5.18 | 5.32 | 5.11 | 5.26 | 5.26 | qfq | 5,559,000 | 29,187,170 | 1.35% |
| 2026-07-09 | 5.21 | 5.28 | 5.10 | 5.19 | 5.19 | qfq | 4,852,710 | 25,217,220 | -1.33% |
| 2026-07-08 | 5.49 | 5.53 | 5.23 | 5.26 | 5.26 | qfq | 6,982,500 | 37,184,686 | -2.95% |
| 2026-07-07 | 5.40 | 5.59 | 5.33 | 5.42 | 5.42 | qfq | 6,050,310 | 32,952,161 | 0.93% |
| 2026-07-06 | 5.55 | 5.75 | 5.36 | 5.37 | 5.37 | qfq | 9,213,801 | 50,874,109 | -1.47% |
| 2026-07-03 | 5.47 | 5.49 | 5.36 | 5.45 | 5.45 | qfq | 5,012,505 | 27,191,327 | 1.30% |
| 2026-07-02 | 5.30 | 5.50 | 5.29 | 5.38 | 5.38 | qfq | 5,849,700 | 31,615,158 | 1.51% |
| 2026-07-01 | 5.06 | 5.44 | 5.02 | 5.30 | 5.30 | qfq | 9,484,700 | 49,675,605 | 4.95% |
| 2026-06-30 | 5.12 | 5.14 | 5.01 | 5.05 | 5.05 | qfq | 5,938,900 | 30,025,118 | -1.56% |
| 2026-06-29 | 5.10 | 5.23 | 5.00 | 5.13 | 5.13 | qfq | 6,352,100 | 32,376,239 | -0.58% |
| 2026-06-26 | 5.30 | 5.30 | 5.15 | 5.16 | 5.16 | qfq | 6,209,100 | 32,243,597 | -2.82% |
| 2026-06-25 | 5.53 | 5.54 | 5.31 | 5.31 | 5.31 | qfq | 6,248,000 | 33,710,963 | -4.15% |
| 2026-06-24 | 5.47 | 5.55 | 5.34 | 5.54 | 5.54 | qfq | 6,789,198 | 36,916,948 | 1.28% |
| 2026-06-23 | 5.40 | 5.58 | 5.36 | 5.47 | 5.47 | qfq | 6,051,200 | 33,358,566 | 0.37% |
| 2026-06-22 | 5.45 | 5.56 | 5.29 | 5.45 | 5.45 | qfq | 7,845,411 | 42,377,769 | -0.55% |
| 2026-06-18 | 5.55 | 5.57 | 5.47 | 5.48 | 5.48 | qfq | 5,180,100 | 28,565,084 | -1.62% |
| 2026-06-17 | 5.68 | 5.68 | 5.51 | 5.57 | 5.57 | qfq | 7,763,300 | 43,110,474 | -2.11% |
| 2026-06-16 | 5.73 | 5.79 | 5.62 | 5.69 | 5.69 | qfq | 7,187,809 | 40,781,793 | -1.56% |
| 2026-06-15 | 5.81 | 5.88 | 5.75 | 5.78 | 5.78 | qfq | 5,164,200 | 29,881,007 | -0.52% |
| 2026-06-12 | 5.72 | 5.82 | 5.71 | 5.81 | 5.81 | qfq | 6,159,900 | 35,564,845 | 1.57% |
| 2026-06-11 | 5.75 | 5.80 | 5.66 | 5.72 | 5.72 | qfq | 5,243,900 | 29,909,224 | -1.89% |
| 2026-06-10 | 5.68 | 5.96 | 5.66 | 5.83 | 5.83 | qfq | 7,033,600 | 40,818,212 | 1.39% |
| 2026-06-09 | 5.75 | 5.85 | 5.69 | 5.75 | 5.75 | qfq | 4,558,300 | 26,290,148 | 0.35% |
| 2026-06-08 | 5.80 | 5.88 | 5.69 | 5.73 | 5.73 | qfq | 6,627,757 | 38,312,958 | -3.21% |
| 2026-06-05 | 5.98 | 6.04 | 5.89 | 5.92 | 5.92 | qfq | 10,574,105 | 63,008,385 | -3.43% |
| 2026-06-04 | 5.71 | 6.24 | 5.58 | 6.13 | 6.13 | qfq | 16,587,400 | 97,385,393 | 6.61% |
| 2026-06-03 | 5.81 | 5.87 | 5.73 | 5.75 | 5.75 | qfq | 6,020,400 | 34,812,713 | -1.03% |
| 2026-06-02 | 5.86 | 5.90 | 5.74 | 5.81 | 5.81 | qfq | 8,925,200 | 51,805,241 | -1.36% |
| 2026-06-01 | 5.97 | 5.97 | 5.80 | 5.89 | 5.89 | qfq | 9,611,700 | 56,384,757 | -1.51% |
| 2026-05-29 | 5.92 | 6.04 | 5.83 | 5.98 | 5.98 | qfq | 10,600,300 | 63,000,487 | 1.53% |
| 2026-05-28 | 5.87 | 5.92 | 5.78 | 5.89 | 5.89 | qfq | 7,138,242 | 41,774,859 | 0.00% |
| 2026-05-27 | 5.95 | 6.03 | 5.80 | 5.89 | 5.89 | qfq | 9,779,100 | 57,366,418 | -0.84% |
| 2026-05-26 | 6.06 | 6.10 | 5.93 | 5.94 | 5.94 | qfq | 11,603,300 | 69,424,542 | -2.62% |
| 2026-05-25 | 6.30 | 6.31 | 6.02 | 6.10 | 6.10 | qfq | 16,703,756 | 101,923,659 | -2.87% |
| 2026-05-22 | 6.21 | 6.60 | 6.14 | 6.28 | 6.28 | qfq | 21,337,899 | 135,888,222 | 2.45% |
| 2026-05-21 | 6.76 | 6.76 | 6.12 | 6.13 | 6.13 | qfq | 35,298,299 | 222,534,574 | -9.85% |
| 2026-05-20 | 6.77 | 7.10 | 6.52 | 6.80 | 6.80 | qfq | 27,467,827 | 186,363,686 | 0.15% |
| 2026-05-19 | 6.61 | 6.84 | 6.56 | 6.79 | 6.79 | qfq | 16,070,900 | 108,263,638 | 1.95% |
| 2026-05-18 | 6.80 | 6.81 | 6.50 | 6.66 | 6.66 | qfq | 16,988,797 | 112,545,863 | -2.35% |
| 2026-05-15 | 6.82 | 6.91 | 6.74 | 6.82 | 6.82 | qfq | 16,450,554 | 112,348,099 | 1.49% |
| 2026-05-14 | 7.07 | 7.07 | 6.61 | 6.72 | 6.72 | qfq | 28,364,012 | 191,440,536 | -2.61% |
| 2026-05-13 | 6.70 | 6.97 | 6.70 | 6.90 | 6.90 | qfq | 22,435,298 | 154,108,871 | 2.99% |
| 2026-05-12 | 6.49 | 6.88 | 6.45 | 6.70 | 6.70 | qfq | 26,167,000 | 174,307,668 | 3.40% |
| 2026-05-11 | 6.37 | 6.75 | 6.35 | 6.48 | 6.48 | qfq | 29,743,760 | 194,031,429 | 2.86% |
| 2026-05-08 | 6.03 | 6.44 | 5.94 | 6.30 | 6.30 | qfq | 24,369,300 | 151,921,388 | 4.48% |
| 2026-05-07 | 5.89 | 6.07 | 5.88 | 6.03 | 6.03 | qfq | 11,538,181 | 69,241,153 | 2.90% |
| 2026-05-06 | 5.93 | 5.93 | 5.83 | 5.86 | 5.86 | qfq | 9,192,600 | 53,802,845 | -0.51% |
| 2026-04-30 | 5.93 | 5.99 | 5.84 | 5.89 | 5.89 | qfq | 7,560,995 | 44,577,833 | -0.84% |
| 2026-04-29 | 5.88 | 6.00 | 5.85 | 5.94 | 5.94 | qfq | 7,506,260 | 44,622,948 | 1.02% |
| 2026-04-28 | 5.92 | 5.94 | 5.85 | 5.88 | 5.88 | qfq | 5,824,761 | 34,267,832 | -0.17% |
| 2026-04-27 | 6.02 | 6.02 | 5.82 | 5.89 | 5.89 | qfq | 10,250,900 | 60,216,012 | -2.32% |
| 2026-04-24 | 5.96 | 6.09 | 5.93 | 6.03 | 6.03 | qfq | 5,949,600 | 35,810,031 | 1.01% |
| 2026-04-23 | 6.14 | 6.14 | 5.93 | 5.97 | 5.97 | qfq | 10,361,401 | 62,157,429 | -2.45% |
| 2026-04-22 | 6.27 | 6.27 | 6.02 | 6.12 | 6.12 | qfq | 17,223,100 | 105,110,559 | -3.62% |
| 2026-04-21 | 6.24 | 6.49 | 6.21 | 6.35 | 6.35 | qfq | 18,393,122 | 116,308,321 | 1.93% |
| 2026-04-20 | 6.49 | 6.49 | 6.17 | 6.23 | 6.23 | qfq | 24,276,000 | 152,081,880 | -4.01% |
| 2026-04-16 | 6.44 | 6.54 | 6.36 | 6.49 | 6.49 | qfq | 9,244,301 | 59,557,307 | 0.62% |
| 2026-04-15 | 6.44 | 6.47 | 6.39 | 6.45 | 6.45 | qfq | 6,171,801 | 39,703,428 | 0.78% |
| 2026-04-14 | 6.36 | 6.46 | 6.33 | 6.40 | 6.40 | qfq | 6,290,200 | 40,243,584 | 0.63% |
| 2026-04-13 | 6.27 | 6.38 | 6.26 | 6.36 | 6.36 | qfq | 4,618,341 | 29,254,502 | 0.32% |
| 2026-04-10 | 6.32 | 6.39 | 6.23 | 6.34 | 6.34 | qfq | 8,201,441 | 51,739,869 | -0.47% |
| 2026-04-09 | 6.09 | 6.38 | 6.02 | 6.37 | 6.37 | qfq | 12,751,200 | 79,446,490 | 3.92% |
| 2026-04-08 | 6.03 | 6.13 | 6.02 | 6.13 | 6.13 | qfq | 6,752,130 | 40,982,366 | 3.03% |
| 2026-04-07 | 5.96 | 6.03 | 5.88 | 5.95 | 5.95 | qfq | 5,017,000 | 29,961,169 | -0.17% |
| 2026-04-03 | 6.07 | 6.08 | 5.94 | 5.96 | 5.96 | qfq | 5,977,800 | 35,738,572 | -1.65% |
| 2026-04-02 | 6.13 | 6.19 | 6.01 | 6.06 | 6.06 | qfq | 7,873,500 | 47,872,461 | -2.26% |
| 2026-04-01 | 6.25 | 6.27 | 6.17 | 6.20 | 6.20 | qfq | 6,427,000 | 39,946,873 | 0.32% |
| 2026-03-31 | 6.40 | 6.41 | 6.16 | 6.18 | 6.18 | qfq | 10,459,642 | 65,574,365 | -3.89% |
| 2026-03-30 | 6.40 | 6.64 | 6.36 | 6.43 | 6.43 | qfq | 14,380,102 | 93,131,245 | 0.63% |
| 2026-03-27 | 6.16 | 6.43 | 6.06 | 6.39 | 6.39 | qfq | 13,996,900 | 87,619,468 | 3.90% |
| 2026-03-26 | 6.15 | 6.25 | 6.01 | 6.15 | 6.15 | qfq | 16,394,142 | 100,411,073 | 3.02% |
| 2026-03-25 | 5.89 | 5.97 | 5.84 | 5.97 | 5.97 | qfq | 8,047,598 | 47,428,382 | 2.05% |
| 2026-03-24 | 5.75 | 5.85 | 5.60 | 5.85 | 5.85 | qfq | 10,293,810 | 59,069,713 | 2.09% |
| 2026-03-23 | 5.98 | 5.98 | 5.73 | 5.73 | 5.73 | qfq | 11,072,210 | 64,150,568 | -4.98% |
| 2026-03-20 | 6.20 | 6.25 | 6.01 | 6.03 | 6.03 | qfq | 7,436,600 | 45,359,655 | -1.79% |
| 2026-03-19 | 6.25 | 6.28 | 6.14 | 6.14 | 6.14 | qfq | 7,092,000 | 43,931,106 | -2.23% |
| 2026-03-18 | 6.25 | 6.32 | 6.25 | 6.28 | 6.28 | qfq | 5,223,000 | 32,802,960 | 0.32% |
| 2026-03-17 | 6.44 | 6.50 | 6.25 | 6.26 | 6.26 | qfq | 8,784,300 | 55,538,290 | -2.03% |
| 2026-03-16 | 6.39 | 6.43 | 6.31 | 6.39 | 6.39 | qfq | 6,093,100 | 38,831,330 | 0.79% |
| 2026-03-13 | 6.33 | 6.39 | 6.24 | 6.34 | 6.34 | qfq | 5,189,501 | 32,832,735 | 0.32% |
| 2026-03-12 | 6.45 | 6.45 | 6.29 | 6.32 | 6.32 | qfq | 9,481,201 | 60,311,317 | -1.71% |
| 2026-03-11 | 6.59 | 6.59 | 6.39 | 6.43 | 6.43 | qfq | 11,461,000 | 74,322,896 | -2.13% |
| 2026-03-10 | 6.57 | 6.64 | 6.48 | 6.57 | 6.57 | qfq | 8,201,200 | 53,519,906 | 0.00% |
| 2026-03-09 | 6.48 | 6.60 | 6.47 | 6.57 | 6.57 | qfq | 6,509,200 | 42,520,042 | -0.15% |
| 2026-03-06 | 6.42 | 6.60 | 6.38 | 6.58 | 6.58 | qfq | 6,819,600 | 44,388,263 | 2.49% |
| 2026-03-05 | 6.40 | 6.52 | 6.38 | 6.42 | 6.42 | qfq | 6,178,200 | 39,748,703 | 1.26% |
| 2026-03-04 | 6.25 | 6.42 | 6.22 | 6.34 | 6.34 | qfq | 7,503,100 | 47,571,369 | 0.63% |
| 2026-03-03 | 6.60 | 6.62 | 6.28 | 6.30 | 6.30 | qfq | 11,812,300 | 75,636,828 | -3.52% |
| 2026-03-02 | 6.41 | 6.76 | 6.38 | 6.53 | 6.53 | qfq | 15,205,300 | 99,835,173 | 0.93% |
| 2026-02-27 | 6.31 | 6.48 | 6.30 | 6.47 | 6.47 | qfq | 7,226,900 | 46,195,816 | 2.70% |
| 2026-02-26 | 6.33 | 6.37 | 6.29 | 6.30 | 6.30 | qfq | 4,530,600 | 28,637,476 | -0.32% |
| 2026-02-25 | 6.31 | 6.48 | 6.30 | 6.32 | 6.32 | qfq | 7,328,211 | 46,685,560 | 0.32% |
| 2026-02-24 | 6.18 | 6.31 | 6.17 | 6.30 | 6.30 | qfq | 8,573,643 | 53,685,944 | 2.61% |
| 2026-02-13 | 6.15 | 6.23 | 6.14 | 6.14 | 6.14 | qfq | 4,298,100 | 26,546,380 | -0.32% |
| 2026-02-12 | 6.27 | 6.29 | 6.15 | 6.16 | 6.16 | qfq | 7,082,100 | 43,923,573 | -1.75% |
| 2026-02-11 | 6.17 | 6.27 | 6.16 | 6.27 | 6.27 | qfq | 5,974,400 | 37,238,132 | 1.46% |
| 2026-02-10 | 6.18 | 6.19 | 6.13 | 6.18 | 6.18 | qfq | 3,887,100 | 23,988,484 | 0.32% |
| 2026-02-09 | 6.18 | 6.20 | 6.13 | 6.16 | 6.16 | qfq | 5,016,921 | 30,861,167 | 0.00% |
| 2026-02-06 | 6.12 | 6.17 | 6.09 | 6.16 | 6.16 | qfq | 4,667,474 | 28,646,987 | 0.82% |
| 2026-02-05 | 6.06 | 6.16 | 6.05 | 6.11 | 6.11 | qfq | 5,542,974 | 33,921,490 | 0.83% |
| 2026-02-04 | 6.02 | 6.11 | 6.01 | 6.06 | 6.06 | qfq | 4,736,900 | 28,747,174 | 0.50% |
| 2026-02-03 | 6.02 | 6.04 | 5.94 | 6.03 | 6.03 | qfq | 10,593,200 | 63,495,686 | 0.33% |
| 2026-02-02 | 6.13 | 6.20 | 6.01 | 6.01 | 6.01 | qfq | 20,064,601 | 122,053,925 | -5.06% |
| 2026-01-30 | 6.22 | 6.33 | 6.19 | 6.33 | 6.33 | qfq | 8,006,976 | 50,229,115 | 1.77% |
| 2026-01-29 | 6.19 | 6.37 | 6.17 | 6.22 | 6.22 | qfq | 10,775,000 | 67,600,258 | 0.32% |
| 2026-01-28 | 6.23 | 6.29 | 6.19 | 6.20 | 6.20 | qfq | 7,936,700 | 49,428,157 | -0.64% |
| 2026-01-27 | 6.28 | 6.34 | 6.16 | 6.24 | 6.24 | qfq | 9,556,201 | 59,624,985 | -0.79% |
| 2026-01-26 | 6.14 | 6.34 | 6.12 | 6.29 | 6.29 | qfq | 12,159,400 | 75,664,680 | 2.61% |
| 2026-01-23 | 6.08 | 6.15 | 6.07 | 6.13 | 6.13 | qfq | 7,688,100 | 47,017,364 | 0.82% |
| 2026-01-22 | 6.10 | 6.13 | 6.03 | 6.08 | 6.08 | qfq | 9,339,500 | 56,676,732 | 0.00% |
| 2026-01-21 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | qfq | 5,635,861 | 34,119,817 | 0.83% |
| 2026-01-20 | 5.99 | 6.09 | 5.98 | 6.03 | 6.03 | qfq | 7,393,701 | 44,504,731 | 0.50% |
| 2026-01-19 | 5.96 | 6.01 | 5.95 | 6.00 | 6.00 | qfq | 6,081,901 | 36,433,388 | 0.17% |
| 2026-01-16 | 6.00 | 6.03 | 5.94 | 5.99 | 5.99 | qfq | 5,628,600 | 33,586,880 | -0.17% |
| 2026-01-15 | 5.92 | 6.04 | 5.91 | 6.00 | 6.00 | qfq | 7,364,701 | 44,139,111 | 1.18% |
| 2026-01-14 | 5.93 | 6.01 | 5.90 | 5.93 | 5.93 | qfq | 9,060,700 | 54,017,695 | -0.17% |
| 2026-01-13 | 5.92 | 5.98 | 5.87 | 5.94 | 5.94 | qfq | 9,753,700 | 57,812,702 | 0.17% |
| 2026-01-12 | 5.95 | 5.96 | 5.90 | 5.93 | 5.93 | qfq | 9,882,100 | 58,557,222 | -0.50% |
| 2026-01-09 | 5.97 | 6.02 | 5.92 | 5.96 | 5.96 | qfq | 11,813,844 | 70,403,829 | -1.16% |
| 2026-01-08 | 6.07 | 6.09 | 6.02 | 6.03 | 6.03 | qfq | 7,235,298 | 43,722,627 | -0.66% |
| 2026-01-07 | 6.15 | 6.16 | 6.06 | 6.07 | 6.07 | qfq | 8,130,400 | 49,557,366 | -1.14% |
| 2026-01-06 | 5.99 | 6.15 | 5.99 | 6.14 | 6.14 | qfq | 9,285,825 | 56,521,545 | 2.16% |
| 2026-01-05 | 6.06 | 6.09 | 6.00 | 6.01 | 6.01 | qfq | 6,297,800 | 37,945,282 | -0.83% |
| 2025-12-31 | 5.97 | 6.09 | 5.94 | 6.06 | 6.06 | qfq | 7,814,300 | 47,052,585 | 1.85% |
| 2025-12-30 | 5.90 | 6.00 | 5.84 | 5.95 | 5.95 | qfq | 6,736,800 | 40,053,685 | 0.85% |
| 2025-12-29 | 5.94 | 5.94 | 5.88 | 5.90 | 5.90 | qfq | 5,101,701 | 30,100,714 | -0.84% |
| 2025-12-26 | 5.91 | 6.06 | 5.91 | 5.95 | 5.95 | qfq | 5,821,401 | 34,801,233 | 0.00% |
| 2025-12-25 | 5.97 | 6.02 | 5.90 | 5.95 | 5.95 | qfq | 5,271,100 | 31,433,960 | -0.34% |
| 2025-12-24 | 5.91 | 5.97 | 5.89 | 5.97 | 5.97 | qfq | 3,933,349 | 23,409,670 | 1.19% |
| 2025-12-23 | 5.98 | 6.01 | 5.88 | 5.90 | 5.90 | qfq | 7,199,300 | 42,738,614 | -1.34% |
| 2025-12-22 | 5.96 | 5.98 | 5.92 | 5.98 | 5.98 | qfq | 6,093,607 | 36,275,023 | 0.67% |
| 2025-12-19 | 5.78 | 5.94 | 5.77 | 5.94 | 5.94 | qfq | 8,124,568 | 47,792,669 | 2.59% |
| 2025-12-18 | 5.75 | 5.89 | 5.75 | 5.79 | 5.79 | qfq | 5,860,263 | 34,206,365 | 0.70% |
| 2025-12-17 | 5.67 | 5.75 | 5.66 | 5.75 | 5.75 | qfq | 4,454,508 | 25,445,753 | 0.88% |
| 2025-12-16 | 5.72 | 5.77 | 5.66 | 5.70 | 5.70 | qfq | 4,514,997 | 25,726,905 | 0.35% |
| 2025-12-15 | 5.70 | 5.72 | 5.64 | 5.68 | 5.68 | qfq | 4,347,300 | 24,711,705 | -0.70% |
| 2025-12-12 | 5.69 | 5.77 | 5.67 | 5.72 | 5.72 | qfq | 3,331,600 | 19,079,722 | 0.18% |
| 2025-12-11 | 5.70 | 5.82 | 5.64 | 5.71 | 5.71 | qfq | 5,208,100 | 29,778,978 | 0.18% |
| 2025-12-10 | 5.76 | 5.77 | 5.66 | 5.70 | 5.70 | qfq | 3,570,000 | 20,322,200 | -0.87% |
| 2025-12-09 | 5.80 | 5.84 | 5.75 | 5.75 | 5.75 | qfq | 3,762,600 | 21,789,976 | -0.35% |
| 2025-12-08 | 5.76 | 5.85 | 5.76 | 5.77 | 5.77 | qfq | 4,666,100 | 27,041,993 | 0.35% |
| 2025-12-05 | 5.64 | 5.76 | 5.61 | 5.75 | 5.75 | qfq | 5,641,400 | 32,138,854 | 1.95% |
| 2025-12-04 | 5.69 | 5.72 | 5.63 | 5.64 | 5.64 | qfq | 3,622,600 | 20,494,921 | -1.05% |
| 2025-12-03 | 5.76 | 5.76 | 5.66 | 5.70 | 5.70 | qfq | 4,072,898 | 23,236,606 | -1.04% |
| 2025-12-02 | 5.75 | 5.79 | 5.70 | 5.76 | 5.76 | qfq | 3,971,280 | 22,812,114 | -0.17% |
| 2025-12-01 | 5.85 | 5.86 | 5.74 | 5.77 | 5.77 | qfq | 5,897,098 | 34,196,757 | -1.03% |
| 2025-11-28 | 5.82 | 5.87 | 5.79 | 5.83 | 5.83 | qfq | 4,323,300 | 25,176,841 | 0.17% |
| 2025-11-27 | 5.93 | 5.94 | 5.81 | 5.82 | 5.82 | qfq | 4,520,900 | 26,455,804 | -1.19% |
| 2025-11-26 | 5.75 | 5.95 | 5.75 | 5.89 | 5.89 | qfq | 8,315,100 | 48,665,027 | 2.43% |
| 2025-11-25 | 5.74 | 5.83 | 5.73 | 5.75 | 5.75 | qfq | 5,751,998 | 33,229,659 | 0.35% |
| 2025-11-24 | 5.64 | 5.76 | 5.61 | 5.73 | 5.73 | qfq | 7,200,200 | 40,985,704 | 1.78% |
| 2025-11-21 | 5.89 | 5.89 | 5.61 | 5.63 | 5.63 | qfq | 11,783,419 | 67,168,218 | -4.74% |
| 2025-11-20 | 5.99 | 6.01 | 5.87 | 5.91 | 5.91 | qfq | 6,878,440 | 40,758,449 | -1.50% |
| 2025-11-19 | 6.04 | 6.11 | 5.91 | 6.00 | 6.00 | qfq | 9,238,401 | 55,547,393 | -0.33% |
| 2025-11-18 | 6.15 | 6.15 | 5.98 | 6.02 | 6.02 | qfq | 8,912,400 | 53,773,148 | -1.95% |
| 2025-11-17 | 6.17 | 6.22 | 6.08 | 6.14 | 6.14 | qfq | 8,454,800 | 51,925,206 | -0.16% |
| 2025-11-14 | 6.22 | 6.40 | 6.14 | 6.15 | 6.15 | qfq | 13,295,400 | 83,020,304 | -0.97% |
| 2025-11-13 | 5.99 | 6.30 | 5.98 | 6.21 | 6.21 | qfq | 17,081,602 | 105,758,580 | 3.33% |
| 2025-11-12 | 5.91 | 6.07 | 5.87 | 6.01 | 6.01 | qfq | 10,493,369 | 62,909,214 | 1.52% |
| 2025-11-11 | 5.84 | 5.92 | 5.80 | 5.92 | 5.92 | qfq | 7,336,010 | 43,156,485 | 1.37% |
| 2025-11-10 | 5.81 | 5.85 | 5.76 | 5.84 | 5.84 | qfq | 5,943,510 | 34,560,177 | 0.52% |
| 2025-11-07 | 5.82 | 5.87 | 5.77 | 5.81 | 5.81 | qfq | 6,414,900 | 37,299,001 | -0.17% |
| 2025-11-06 | 5.89 | 5.89 | 5.74 | 5.82 | 5.82 | qfq | 10,756,040 | 62,332,227 | -1.19% |
| 2025-11-05 | 5.95 | 6.00 | 5.87 | 5.89 | 5.89 | qfq | 9,413,801 | 55,759,042 | -1.83% |
| 2025-11-04 | 6.02 | 6.06 | 5.94 | 6.00 | 6.00 | qfq | 10,602,080 | 63,532,897 | -0.17% |
| 2025-11-03 | 5.85 | 6.10 | 5.80 | 6.01 | 6.01 | qfq | 12,790,080 | 76,667,981 | 2.56% |
| 2025-10-31 | 5.72 | 5.90 | 5.71 | 5.86 | 5.86 | qfq | 10,184,601 | 59,195,078 | 1.91% |
| 2025-10-30 | 5.66 | 5.89 | 5.61 | 5.75 | 5.75 | qfq | 12,100,000 | 69,770,568 | 1.41% |
| 2025-10-29 | 5.63 | 5.69 | 5.59 | 5.67 | 5.67 | qfq | 6,803,000 | 38,381,567 | 0.18% |
| 2025-10-28 | 5.59 | 5.69 | 5.55 | 5.66 | 5.66 | qfq | 6,244,800 | 35,095,958 | 0.89% |
| 2025-10-27 | 5.70 | 5.70 | 5.58 | 5.61 | 5.61 | qfq | 7,766,200 | 43,650,189 | -1.58% |
| 2025-10-24 | 5.55 | 5.75 | 5.55 | 5.70 | 5.70 | qfq | 11,759,000 | 66,601,587 | 2.33% |
| 2025-10-23 | 5.55 | 5.58 | 5.51 | 5.57 | 5.57 | qfq | 6,033,600 | 33,451,701 | 0.18% |
| 2025-10-22 | 5.54 | 5.59 | 5.51 | 5.56 | 5.56 | qfq | 5,518,900 | 30,695,143 | 0.36% |
| 2025-10-21 | 5.51 | 5.54 | 5.46 | 5.54 | 5.54 | qfq | 4,942,400 | 27,182,296 | 0.73% |
| 2025-10-20 | 5.55 | 5.56 | 5.45 | 5.50 | 5.50 | qfq | 5,447,300 | 29,982,884 | -0.54% |
| 2025-10-17 | 5.63 | 5.64 | 5.52 | 5.53 | 5.53 | qfq | 6,379,800 | 35,416,952 | -1.43% |
| 2025-10-16 | 5.57 | 5.67 | 5.54 | 5.61 | 5.61 | qfq | 8,543,701 | 47,981,336 | 1.08% |
| 2025-10-15 | 5.53 | 5.57 | 5.51 | 5.55 | 5.55 | qfq | 4,527,400 | 25,086,447 | 0.91% |
| 2025-10-14 | 5.56 | 5.62 | 5.50 | 5.50 | 5.50 | qfq | 7,330,400 | 40,753,349 | -1.43% |
| 2025-10-13 | 5.39 | 5.63 | 5.39 | 5.58 | 5.58 | qfq | 9,148,000 | 50,692,415 | 0.90% |
| 2025-10-10 | 5.41 | 5.63 | 5.38 | 5.53 | 5.53 | qfq | 9,428,424 | 51,957,786 | 2.60% |
| 2025-10-09 | 5.41 | 5.43 | 5.37 | 5.39 | 5.39 | qfq | 5,157,200 | 27,769,939 | -0.37% |
| 2025-09-30 | 5.41 | 5.45 | 5.40 | 5.41 | 5.41 | qfq | 4,395,400 | 23,804,578 | 0.00% |
| 2025-09-29 | 5.48 | 5.49 | 5.41 | 5.41 | 5.41 | qfq | 6,980,600 | 37,993,813 | -1.46% |
| 2025-09-26 | 5.38 | 5.62 | 5.33 | 5.49 | 5.49 | qfq | 11,589,399 | 63,319,445 | 2.23% |
| 2025-09-25 | 5.37 | 5.40 | 5.36 | 5.37 | 5.37 | qfq | 5,229,300 | 28,093,517 | -0.74% |
| 2025-09-24 | 5.38 | 5.43 | 5.35 | 5.41 | 5.41 | qfq | 5,277,000 | 28,470,910 | 0.37% |
| 2025-09-23 | 5.51 | 5.51 | 5.36 | 5.39 | 5.39 | qfq | 8,336,900 | 45,143,921 | -3.06% |
| 2025-09-22 | 5.63 | 5.68 | 5.55 | 5.56 | 5.56 | qfq | 8,034,599 | 45,018,491 | 0.36% |
| 2025-09-19 | 5.49 | 5.55 | 5.43 | 5.54 | 5.54 | qfq | 7,045,300 | 38,664,829 | 0.91% |
| 2025-09-18 | 5.56 | 5.57 | 5.45 | 5.49 | 5.49 | qfq | 11,373,900 | 62,753,850 | -1.96% |
| 2025-09-17 | 5.59 | 5.64 | 5.55 | 5.60 | 5.60 | qfq | 7,321,000 | 40,960,280 | 0.00% |
| 2025-09-16 | 5.67 | 5.68 | 5.59 | 5.60 | 5.60 | qfq | 7,342,550 | 41,190,712 | -1.41% |
| 2025-09-15 | 5.65 | 5.71 | 5.54 | 5.68 | 5.68 | qfq | 9,455,903 | 53,137,144 | 0.35% |
| 2025-09-12 | 5.76 | 5.82 | 5.62 | 5.66 | 5.66 | qfq | 14,370,300 | 81,996,637 | -2.08% |
| 2025-09-11 | 5.86 | 5.87 | 5.73 | 5.78 | 5.78 | qfq | 12,627,001 | 72,919,660 | -1.53% |
| 2025-09-10 | 5.92 | 6.02 | 5.86 | 5.87 | 5.87 | qfq | 15,228,487 | 90,181,702 | -1.34% |
| 2025-09-09 | 5.73 | 5.99 | 5.64 | 5.95 | 5.95 | qfq | 21,581,277 | 125,860,469 | 3.84% |
| 2025-09-08 | 5.68 | 5.75 | 5.61 | 5.73 | 5.73 | qfq | 11,921,201 | 67,502,722 | -0.69% |
| 2025-09-05 | 5.88 | 5.89 | 5.66 | 5.77 | 5.77 | qfq | 15,844,511 | 90,942,909 | 0.00% |
| 2025-09-04 | 5.65 | 5.90 | 5.58 | 5.77 | 5.77 | qfq | 25,969,117 | 149,938,661 | 2.12% |
| 2025-09-03 | 5.55 | 5.65 | 5.46 | 5.65 | 5.65 | qfq | 17,381,761 | 97,903,323 | 5.02% |
| 2025-09-02 | 5.58 | 5.58 | 5.34 | 5.38 | 5.38 | qfq | 15,937,800 | 86,653,877 | -3.58% |
| 2025-09-01 | 5.63 | 5.65 | 5.54 | 5.58 | 5.58 | qfq | 10,170,329 | 56,703,326 | -1.59% |
| 2025-08-29 | 5.53 | 5.75 | 5.52 | 5.67 | 5.67 | qfq | 15,693,704 | 88,275,537 | 2.90% |
| 2025-08-28 | 5.50 | 5.58 | 5.44 | 5.51 | 5.51 | qfq | 19,972,957 | 109,842,236 | -2.82% |
| 2025-08-27 | 5.78 | 5.84 | 5.67 | 5.67 | 5.67 | qfq | 39,108,102 | 222,968,881 | -5.03% |
| 2025-08-26 | 6.18 | 6.31 | 5.96 | 5.97 | 5.97 | qfq | 68,424,672 | 424,469,041 | -0.67% |
| 2025-08-25 | 6.05 | 6.15 | 5.98 | 6.01 | 6.01 | qfq | 15,460,220 | 93,519,428 | 0.50% |
| 2025-08-22 | 5.99 | 6.08 | 5.93 | 5.98 | 5.98 | qfq | 13,508,300 | 80,852,635 | 0.00% |
| 2025-08-21 | 5.86 | 6.04 | 5.86 | 5.98 | 5.98 | qfq | 15,932,610 | 95,046,330 | 1.70% |
| 2025-08-20 | 5.88 | 5.93 | 5.83 | 5.88 | 5.88 | qfq | 12,796,100 | 75,003,142 | -1.18% |
| 2025-08-19 | 5.75 | 5.99 | 5.71 | 5.95 | 5.95 | qfq | 23,107,628 | 135,055,142 | 3.66% |
| 2025-08-18 | 5.82 | 5.85 | 5.73 | 5.74 | 5.74 | qfq | 16,993,078 | 98,290,843 | -1.71% |
| 2025-08-15 | 5.87 | 5.88 | 5.73 | 5.84 | 5.84 | qfq | 15,767,901 | 91,759,123 | -0.68% |
| 2025-08-14 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | qfq | 10,663,170 | 63,013,101 | -1.01% |
| 2025-08-13 | 5.93 | 5.95 | 5.91 | 5.94 | 5.94 | qfq | 10,981,201 | 65,081,699 | 0.00% |
| 2025-08-12 | 5.99 | 5.99 | 5.92 | 5.94 | 5.94 | qfq | 14,582,328 | 86,607,558 | -0.83% |
| 2025-08-11 | 6.03 | 6.10 | 5.99 | 5.99 | 5.99 | qfq | 17,924,800 | 108,170,145 | -1.16% |
| 2025-08-08 | 6.01 | 6.26 | 5.98 | 6.06 | 6.06 | qfq | 24,377,421 | 149,015,946 | 1.00% |
| 2025-08-07 | 6.01 | 6.07 | 5.98 | 6.00 | 6.00 | qfq | 12,569,900 | 75,637,891 | -0.17% |
| 2025-08-06 | 5.98 | 6.06 | 5.97 | 6.01 | 6.01 | qfq | 10,912,000 | 65,661,174 | 0.00% |
| 2025-08-05 | 5.98 | 6.02 | 5.96 | 6.01 | 6.01 | qfq | 10,341,092 | 61,915,603 | 0.17% |
| 2025-08-04 | 6.00 | 6.06 | 5.95 | 6.00 | 6.00 | qfq | 10,570,636 | 63,396,364 | 0.17% |
| 2025-08-01 | 5.91 | 6.03 | 5.91 | 5.99 | 5.99 | qfq | 9,911,601 | 59,254,752 | 1.01% |
| 2025-07-31 | 5.99 | 5.99 | 5.92 | 5.93 | 5.93 | qfq | 6,865,200 | 40,860,890 | -0.67% |
| 2025-07-30 | 5.98 | 6.01 | 5.93 | 5.97 | 5.97 | qfq | 9,154,194 | 54,560,107 | 0.00% |
| 2025-07-29 | 6.06 | 6.08 | 5.97 | 5.97 | 5.97 | qfq | 15,438,500 | 92,687,599 | -1.81% |
| 2025-07-28 | 6.09 | 6.10 | 6.02 | 6.08 | 6.08 | qfq | 13,369,300 | 80,988,556 | -1.46% |
| 2025-07-25 | 6.04 | 6.23 | 6.01 | 6.17 | 6.17 | qfq | 19,052,403 | 116,506,700 | 1.82% |
| 2025-07-24 | 6.02 | 6.08 | 6.02 | 6.06 | 6.06 | qfq | 9,261,200 | 56,026,046 | 0.17% |
| 2025-07-23 | 6.10 | 6.18 | 6.04 | 6.05 | 6.05 | qfq | 12,224,900 | 74,527,287 | 0.33% |
| 2025-07-22 | 6.11 | 6.15 | 6.00 | 6.03 | 6.03 | qfq | 18,996,621 | 115,202,726 | -1.63% |
| 2025-07-21 | 6.18 | 6.22 | 6.12 | 6.13 | 6.13 | qfq | 11,519,904 | 70,891,791 | -1.45% |
| 2025-07-18 | 6.17 | 6.30 | 6.14 | 6.22 | 6.22 | qfq | 16,012,500 | 99,555,585 | 0.65% |
| 2025-07-17 | 6.14 | 6.27 | 6.12 | 6.18 | 6.18 | qfq | 13,466,600 | 83,493,002 | 0.00% |
| 2025-07-16 | 6.17 | 6.21 | 6.11 | 6.18 | 6.18 | qfq | 21,121,090 | 130,007,721 | -2.06% |
| 2025-07-15 | 6.00 | 6.32 | 5.95 | 6.31 | 6.31 | qfq | 39,268,716 | 243,219,615 | 4.82% |
| 2025-07-14 | 6.03 | 6.08 | 5.99 | 6.02 | 6.02 | qfq | 12,372,554 | 74,590,936 | -1.15% |
| 2025-07-11 | 6.10 | 6.12 | 5.98 | 6.09 | 6.09 | qfq | 15,870,755 | 95,954,067 | -0.33% |
| 2025-07-10 | 6.03 | 6.16 | 5.99 | 6.11 | 6.11 | qfq | 14,493,900 | 88,123,375 | 0.99% |
| 2025-07-09 | 6.13 | 6.25 | 6.01 | 6.05 | 6.05 | qfq | 21,854,101 | 134,103,889 | -1.79% |
| 2025-07-08 | 6.13 | 6.23 | 6.13 | 6.16 | 6.16 | qfq | 13,306,386 | 82,141,052 | 0.33% |
| 2025-07-07 | 6.06 | 6.14 | 5.98 | 6.14 | 6.14 | qfq | 15,729,900 | 95,521,721 | -0.32% |
| 2025-07-04 | 6.27 | 6.33 | 6.15 | 6.16 | 6.16 | qfq | 20,453,711 | 127,511,827 | -2.53% |
| 2025-07-03 | 6.31 | 6.45 | 6.27 | 6.32 | 6.32 | qfq | 26,567,800 | 168,836,454 | 0.96% |
| 2025-07-02 | 6.20 | 6.37 | 6.10 | 6.26 | 6.26 | qfq | 25,845,079 | 160,729,652 | 0.81% |
| 2025-07-01 | 6.21 | 6.36 | 6.16 | 6.21 | 6.21 | qfq | 25,011,766 | 156,014,107 | -0.64% |
| 2025-06-30 | 6.03 | 6.28 | 5.97 | 6.25 | 6.25 | qfq | 26,472,861 | 161,772,961 | 0.97% |
| 2025-06-27 | 6.50 | 6.54 | 6.17 | 6.19 | 6.19 | qfq | 40,142,768 | 252,864,429 | -4.62% |
| 2025-06-26 | 6.43 | 6.49 | 6.27 | 6.49 | 6.49 | qfq | 25,329,901 | 162,161,275 | 5.02% |
| 2025-06-25 | 6.36 | 6.47 | 6.16 | 6.18 | 6.18 | qfq | 45,366,169 | 284,812,789 | -3.89% |
| 2025-06-24 | 6.53 | 6.65 | 6.42 | 6.43 | 6.43 | qfq | 33,312,130 | 216,769,960 | -1.23% |
| 2025-06-23 | 6.34 | 6.65 | 6.29 | 6.51 | 6.51 | qfq | 30,309,182 | 196,144,152 | 0.46% |
| 2025-06-20 | 6.61 | 6.69 | 6.40 | 6.48 | 6.48 | qfq | 37,807,506 | 246,948,611 | -2.11% |
| 2025-06-19 | 6.78 | 6.91 | 6.53 | 6.62 | 6.62 | qfq | 54,429,339 | 361,920,033 | -3.64% |
| 2025-06-18 | 7.03 | 7.04 | 6.87 | 6.87 | 6.87 | qfq | 42,766,300 | 294,725,409 | -4.98% |
| 2025-06-17 | 7.10 | 7.40 | 7.03 | 7.23 | 7.23 | qfq | 79,636,043 | 578,674,195 | 2.55% |
| 2025-06-16 | 7.52 | 7.53 | 7.05 | 7.05 | 7.05 | qfq | 84,255,513 | 608,882,566 | -4.99% |
| 2025-06-13 | 8.10 | 8.10 | 7.32 | 7.42 | 7.42 | qfq | 127,226,602 | 975,113,194 | -3.76% |
| 2025-06-12 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | qfq | 2,611,291 | 20,133,054 | 5.04% |
| 2025-06-11 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | qfq | 3,416,577 | 25,077,675 | 5.01% |
| 2025-06-10 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | qfq | 3,192,002 | 22,312,094 | 4.95% |
| 2025-06-09 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | qfq | 1,207,556 | 8,042,323 | 5.05% |
| 2025-06-06 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | qfq | 2,048,001 | 12,984,326 | 4.97% |
| 2025-06-05 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | qfq | 2,772,600 | 16,746,504 | 5.04% |
| 2025-06-04 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | qfq | 4,756,197 | 27,348,133 | 4.93% |
| 2025-06-03 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | qfq | 2,606,900 | 14,285,812 | 4.98% |
| 2025-05-30 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | qfq | 243,800 | 1,272,636 | 5.03% |
| 2025-05-29 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | qfq | 1,027,700 | 5,107,669 | 5.07% |
| 2025-05-14 | 4.55 | 4.73 | 4.48 | 4.73 | 4.73 | qfq | 11,587,501 | 53,825,414 | 5.11% |
| 2025-05-13 | 4.43 | 4.51 | 4.42 | 4.50 | 4.50 | qfq | 12,122,300 | 54,215,200 | 1.58% |
| 2025-05-12 | 4.44 | 4.52 | 4.37 | 4.43 | 4.43 | qfq | 10,677,101 | 47,457,719 | -0.23% |
| 2025-05-09 | 4.40 | 4.45 | 4.37 | 4.44 | 4.44 | qfq | 12,587,202 | 55,512,209 | 1.60% |
| 2025-05-08 | 4.38 | 4.41 | 4.32 | 4.37 | 4.37 | qfq | 9,061,598 | 39,498,306 | 0.46% |
| 2025-05-07 | 4.48 | 4.48 | 4.28 | 4.35 | 4.35 | qfq | 11,538,155 | 50,106,879 | -1.58% |
| 2025-05-06 | 4.44 | 4.50 | 4.38 | 4.42 | 4.42 | qfq | 14,974,803 | 66,523,423 | 0.68% |
| 2025-04-30 | 4.33 | 4.44 | 4.28 | 4.39 | 4.39 | qfq | 11,108,277 | 48,600,250 | 1.86% |
| 2025-04-29 | 4.21 | 4.37 | 4.18 | 4.31 | 4.31 | qfq | 17,533,899 | 75,134,508 | 2.38% |
| 2025-04-28 | 4.04 | 4.21 | 4.04 | 4.21 | 4.21 | qfq | 13,283,046 | 55,630,179 | 4.99% |
| 2025-04-25 | 4.00 | 4.09 | 3.94 | 4.01 | 4.01 | qfq | 7,272,859 | 29,410,172 | 0.75% |
| 2025-04-24 | 4.05 | 4.06 | 3.94 | 3.98 | 3.98 | qfq | 6,518,859 | 26,087,537 | -1.97% |
| 2025-04-23 | 4.13 | 4.16 | 4.01 | 4.06 | 4.06 | qfq | 9,007,700 | 36,732,701 | -0.49% |
| 2025-04-22 | 4.08 | 4.16 | 4.01 | 4.08 | 4.08 | qfq | 8,699,201 | 35,500,776 | -0.24% |
| 2025-04-21 | 4.07 | 4.12 | 4.03 | 4.09 | 4.09 | qfq | 6,400,102 | 26,137,842 | 0.00% |
| 2025-04-18 | 4.02 | 4.16 | 4.02 | 4.09 | 4.09 | qfq | 6,303,100 | 25,729,347 | -0.49% |
| 2025-04-17 | 4.09 | 4.15 | 3.99 | 4.11 | 4.11 | qfq | 9,954,000 | 40,412,694 | 0.49% |
| 2025-04-16 | 4.31 | 4.31 | 4.09 | 4.09 | 4.09 | qfq | 13,605,155 | 56,347,509 | -5.10% |
| 2025-04-15 | 4.33 | 4.39 | 4.29 | 4.31 | 4.31 | qfq | 5,373,355 | 23,212,337 | 0.00% |
| 2025-04-14 | 4.32 | 4.40 | 4.26 | 4.31 | 4.31 | qfq | 11,891,000 | 51,366,229 | 0.47% |
| 2025-04-11 | 4.20 | 4.40 | 4.18 | 4.29 | 4.29 | qfq | 12,767,500 | 54,733,122 | 1.18% |
| 2025-04-10 | 4.18 | 4.32 | 4.18 | 4.24 | 4.24 | qfq | 19,313,700 | 82,692,455 | 3.16% |
| 2025-04-09 | 3.90 | 4.11 | 3.81 | 4.11 | 4.11 | qfq | 15,680,606 | 62,918,414 | 5.12% |
| 2025-04-08 | 3.86 | 4.00 | 3.86 | 3.91 | 3.91 | qfq | 17,162,165 | 66,575,579 | -3.69% |
| 2025-04-07 | 4.06 | 4.12 | 4.06 | 4.06 | 4.06 | qfq | 5,404,000 | 21,947,183 | -4.92% |
| 2025-04-03 | 4.31 | 4.42 | 4.13 | 4.27 | 4.27 | qfq | 16,073,133 | 68,437,023 | 0.00% |
| 2025-04-02 | 4.44 | 4.46 | 4.24 | 4.27 | 4.27 | qfq | 24,683,100 | 105,675,352 | -4.26% |
| 2025-04-01 | 4.30 | 4.49 | 4.30 | 4.46 | 4.46 | qfq | 20,267,300 | 89,613,264 | 3.48% |
| 2025-03-31 | 4.12 | 4.31 | 4.11 | 4.31 | 4.31 | qfq | 21,281,740 | 90,925,158 | 5.12% |
| 2025-03-28 | 4.14 | 4.25 | 4.07 | 4.10 | 4.10 | qfq | 27,901,501 | 115,920,230 | -0.97% |
| 2025-03-27 | 3.91 | 4.14 | 3.86 | 4.14 | 4.14 | qfq | 20,826,155 | 83,829,455 | 5.08% |
| 2025-03-26 | 3.80 | 3.97 | 3.80 | 3.94 | 3.94 | qfq | 40,705,036 | 159,782,092 | 4.23% |
| 2025-03-25 | 3.56 | 3.78 | 3.56 | 3.78 | 3.78 | qfq | 19,448,857 | 72,058,406 | 5.00% |
| 2025-03-24 | 3.58 | 3.75 | 3.57 | 3.60 | 3.60 | qfq | 47,657,532 | 173,192,671 | 0.56% |
| 2025-03-21 | 3.58 | 3.68 | 3.58 | 3.58 | 3.58 | qfq | 56,714,700 | 203,299,943 | -5.04% |
| 2025-03-20 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | qfq | 559,800 | 2,110,446 | -5.04% |
| 2025-03-19 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | qfq | 105,000 | 416,850 | -5.02% |
| 2025-03-18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | qfq | 251,500 | 1,051,270 | -5.00% |
| 2025-03-17 | 4.38 | 4.48 | 4.32 | 4.40 | 4.40 | qfq | 0 | 0 | 0.00% |
| 2025-03-14 | 4.38 | 4.48 | 4.32 | 4.40 | 4.40 | qfq | 17,861,030 | 78,783,851 | 0.46% |
| 2025-03-13 | 4.29 | 4.40 | 4.27 | 4.38 | 4.38 | qfq | 21,547,001 | 93,359,912 | 1.86% |
| 2025-03-12 | 4.40 | 4.42 | 4.29 | 4.30 | 4.30 | qfq | 25,509,301 | 110,680,332 | -2.05% |
| 2025-03-11 | 4.24 | 4.40 | 4.22 | 4.39 | 4.39 | qfq | 28,961,400 | 125,103,174 | 2.33% |
| 2025-03-10 | 4.19 | 4.33 | 4.16 | 4.29 | 4.29 | qfq | 23,356,400 | 99,529,490 | 1.66% |
| 2025-03-07 | 4.12 | 4.34 | 4.09 | 4.22 | 4.22 | qfq | 37,037,400 | 156,154,266 | 2.43% |
| 2025-03-06 | 4.07 | 4.24 | 4.02 | 4.12 | 4.12 | qfq | 34,573,975 | 142,485,633 | 1.48% |
| 2025-03-05 | 3.87 | 4.11 | 3.74 | 4.06 | 4.06 | qfq | 44,116,280 | 173,720,521 | 5.18% |
| 2025-03-04 | 3.78 | 3.88 | 3.78 | 3.86 | 3.86 | qfq | 18,622,991 | 71,277,578 | 1.31% |
| 2025-03-03 | 3.71 | 3.89 | 3.71 | 3.81 | 3.81 | qfq | 33,106,501 | 126,410,559 | 2.70% |
| 2025-02-28 | 3.81 | 3.83 | 3.70 | 3.71 | 3.71 | qfq | 22,959,507 | 86,089,865 | -1.33% |
| 2025-02-27 | 3.77 | 3.84 | 3.71 | 3.76 | 3.76 | qfq | 26,157,600 | 98,525,937 | 0.27% |
| 2025-02-26 | 3.72 | 3.80 | 3.70 | 3.75 | 3.75 | qfq | 17,927,400 | 66,883,006 | 0.54% |
| 2025-02-25 | 3.68 | 3.82 | 3.65 | 3.73 | 3.73 | qfq | 28,024,288 | 105,129,911 | 0.27% |
| 2025-02-24 | 3.73 | 3.76 | 3.64 | 3.72 | 3.72 | qfq | 27,370,662 | 101,238,145 | -0.27% |
| 2025-02-21 | 3.58 | 3.78 | 3.51 | 3.73 | 3.73 | qfq | 41,519,575 | 151,649,576 | 3.90% |
| 2025-02-20 | 3.55 | 3.61 | 3.55 | 3.59 | 3.59 | qfq | 12,382,600 | 44,461,497 | 0.00% |
| 2025-02-19 | 3.55 | 3.60 | 3.52 | 3.59 | 3.59 | qfq | 13,803,721 | 49,266,516 | 1.13% |
| 2025-02-18 | 3.68 | 3.69 | 3.51 | 3.55 | 3.55 | qfq | 22,959,301 | 82,547,530 | -3.79% |
| 2025-02-17 | 3.64 | 3.72 | 3.59 | 3.69 | 3.69 | qfq | 25,217,200 | 92,316,847 | 1.93% |
| 2025-02-14 | 3.69 | 3.70 | 3.59 | 3.62 | 3.62 | qfq | 25,023,400 | 90,841,555 | -2.43% |
| 2025-02-13 | 3.69 | 3.76 | 3.63 | 3.71 | 3.71 | qfq | 33,515,100 | 123,959,224 | 0.82% |
| 2025-02-12 | 3.67 | 3.71 | 3.62 | 3.68 | 3.68 | qfq | 28,646,400 | 104,807,633 | 0.00% |
| 2025-02-11 | 3.64 | 3.73 | 3.56 | 3.68 | 3.68 | qfq | 43,336,700 | 157,806,538 | 1.38% |
| 2025-02-10 | 3.49 | 3.64 | 3.48 | 3.63 | 3.63 | qfq | 34,710,400 | 123,546,172 | 4.31% |
| 2025-02-07 | 3.46 | 3.53 | 3.42 | 3.48 | 3.48 | qfq | 35,725,400 | 124,572,563 | 0.58% |
| 2025-02-06 | 3.42 | 3.48 | 3.36 | 3.46 | 3.46 | qfq | 29,709,201 | 101,694,744 | 1.17% |
| 2025-02-05 | 3.37 | 3.45 | 3.36 | 3.42 | 3.42 | qfq | 24,351,300 | 83,093,318 | 1.18% |
| 2025-01-27 | 3.49 | 3.54 | 3.37 | 3.38 | 3.38 | qfq | 32,917,515 | 113,361,889 | -2.87% |
| 2025-01-24 | 3.52 | 3.62 | 3.43 | 3.48 | 3.48 | qfq | 53,845,215 | 188,289,154 | -2.52% |
| 2025-01-23 | 3.85 | 3.95 | 3.57 | 3.57 | 3.57 | qfq | 81,138,800 | 302,435,584 | -6.30% |
| 2025-01-22 | 3.79 | 4.05 | 3.74 | 3.81 | 3.81 | qfq | 97,287,315 | 367,397,538 | -8.41% |
| 2025-01-21 | 4.07 | 4.58 | 3.94 | 4.16 | 4.16 | qfq | 146,760,386 | 602,066,476 | -5.02% |
| 2025-01-20 | 5.24 | 5.24 | 4.33 | 4.38 | 4.38 | qfq | 150,635,347 | 754,556,851 | -7.98% |
| 2025-01-17 | 4.76 | 4.76 | 4.39 | 4.76 | 4.76 | qfq | 77,787,380 | 363,744,020 | 9.93% |
| 2025-01-16 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | qfq | 12,056,700 | 52,205,511 | 9.90% |
| 2025-01-15 | 3.94 | 3.94 | 3.91 | 3.94 | 3.94 | qfq | 12,144,100 | 47,845,191 | 10.06% |
| 2025-01-14 | 3.31 | 3.58 | 3.31 | 3.58 | 3.58 | qfq | 15,410,000 | 53,490,220 | 10.15% |
| 2025-01-13 | 3.20 | 3.29 | 3.13 | 3.25 | 3.25 | qfq | 7,076,580 | 22,810,771 | 0.00% |
| 2025-01-10 | 3.41 | 3.44 | 3.25 | 3.25 | 3.25 | qfq | 8,708,800 | 29,081,572 | -4.69% |
| 2025-01-09 | 3.36 | 3.44 | 3.31 | 3.41 | 3.41 | qfq | 8,267,100 | 28,083,913 | 1.49% |
| 2025-01-08 | 3.40 | 3.44 | 3.27 | 3.36 | 3.36 | qfq | 9,083,037 | 30,356,062 | -1.18% |
| 2025-01-07 | 3.30 | 3.40 | 3.28 | 3.40 | 3.40 | qfq | 9,057,600 | 30,256,594 | 2.72% |
| 2025-01-06 | 3.37 | 3.41 | 3.13 | 3.31 | 3.31 | qfq | 13,144,499 | 43,272,370 | -1.78% |
| 2025-01-03 | 3.63 | 3.68 | 3.35 | 3.37 | 3.37 | qfq | 21,137,443 | 72,600,231 | -7.42% |
| 2025-01-02 | 3.58 | 3.84 | 3.55 | 3.64 | 3.64 | qfq | 20,026,788 | 74,058,994 | -0.27% |
| 2024-12-31 | 3.48 | 3.73 | 3.45 | 3.65 | 3.65 | qfq | 25,803,110 | 92,970,950 | 4.58% |
| 2024-12-30 | 3.58 | 3.59 | 3.37 | 3.49 | 3.49 | qfq | 17,432,513 | 60,205,429 | -3.32% |
| 2024-12-27 | 3.58 | 3.71 | 3.53 | 3.61 | 3.61 | qfq | 15,935,099 | 57,998,377 | 0.84% |
| 2024-12-26 | 3.50 | 3.68 | 3.48 | 3.58 | 3.58 | qfq | 15,344,400 | 54,751,161 | 1.42% |
| 2024-12-25 | 3.67 | 3.92 | 3.50 | 3.53 | 3.53 | qfq | 33,604,499 | 122,924,683 | -3.02% |
| 2024-12-24 | 3.69 | 3.77 | 3.52 | 3.64 | 3.64 | qfq | 26,657,200 | 96,425,333 | -1.09% |
| 2024-12-23 | 4.04 | 4.10 | 3.68 | 3.68 | 3.68 | qfq | 28,086,900 | 106,051,764 | -10.02% |
| 2024-12-20 | 4.07 | 4.18 | 4.04 | 4.09 | 4.09 | qfq | 14,248,800 | 58,618,544 | 0.49% |
| 2024-12-19 | 4.10 | 4.13 | 3.96 | 4.07 | 4.07 | qfq | 14,101,900 | 56,982,536 | -1.69% |
| 2024-12-18 | 4.25 | 4.27 | 4.01 | 4.14 | 4.14 | qfq | 19,971,995 | 82,504,327 | -2.13% |
| 2024-12-17 | 4.65 | 4.65 | 4.18 | 4.23 | 4.23 | qfq | 30,341,031 | 130,979,514 | -7.84% |
| 2024-12-16 | 4.61 | 4.71 | 4.50 | 4.59 | 4.59 | qfq | 29,539,705 | 136,169,338 | 1.32% |
| 2024-12-13 | 4.65 | 4.74 | 4.53 | 4.53 | 4.53 | qfq | 27,596,010 | 126,827,540 | -3.00% |
| 2024-12-12 | 4.56 | 4.72 | 4.51 | 4.67 | 4.67 | qfq | 35,242,436 | 161,835,918 | 4.01% |
| 2024-12-11 | 4.23 | 4.61 | 4.23 | 4.49 | 4.49 | qfq | 29,699,000 | 131,902,376 | 5.90% |
| 2024-12-10 | 4.33 | 4.34 | 4.20 | 4.24 | 4.24 | qfq | 17,414,200 | 74,614,703 | 0.47% |
| 2024-12-09 | 4.38 | 4.39 | 4.17 | 4.22 | 4.22 | qfq | 20,291,200 | 86,358,986 | -3.87% |
| 2024-12-06 | 4.21 | 4.43 | 4.20 | 4.39 | 4.39 | qfq | 24,419,103 | 106,162,439 | 4.28% |
| 2024-12-05 | 4.08 | 4.21 | 4.07 | 4.21 | 4.21 | qfq | 14,244,201 | 59,392,558 | 2.68% |
| 2024-12-04 | 4.22 | 4.29 | 4.07 | 4.10 | 4.10 | qfq | 18,904,100 | 78,654,714 | -2.84% |
| 2024-12-03 | 4.20 | 4.40 | 4.20 | 4.22 | 4.22 | qfq | 26,975,900 | 115,761,996 | 0.48% |
| 2024-12-02 | 4.21 | 4.22 | 4.11 | 4.20 | 4.20 | qfq | 16,990,700 | 70,877,426 | 0.72% |
| 2024-11-29 | 4.06 | 4.30 | 4.02 | 4.17 | 4.17 | qfq | 27,544,900 | 114,900,659 | 2.71% |
| 2024-11-28 | 3.88 | 4.15 | 3.88 | 4.06 | 4.06 | qfq | 24,272,200 | 98,222,840 | 4.10% |
| 2024-11-27 | 3.82 | 3.91 | 3.71 | 3.90 | 3.90 | qfq | 15,534,200 | 59,133,238 | 1.30% |
| 2024-11-26 | 3.91 | 3.99 | 3.82 | 3.85 | 3.85 | qfq | 16,780,300 | 65,395,030 | -1.53% |
| 2024-11-25 | 3.65 | 3.92 | 3.65 | 3.91 | 3.91 | qfq | 27,674,201 | 105,650,029 | 7.42% |
| 2024-11-22 | 3.77 | 3.88 | 3.63 | 3.64 | 3.64 | qfq | 15,189,300 | 57,348,032 | -3.45% |
| 2024-11-21 | 3.83 | 3.85 | 3.70 | 3.77 | 3.77 | qfq | 12,612,811 | 47,421,494 | -1.05% |
| 2024-11-20 | 3.68 | 3.83 | 3.64 | 3.81 | 3.81 | qfq | 13,995,501 | 52,654,435 | 3.25% |
| 2024-11-19 | 3.75 | 3.77 | 3.56 | 3.69 | 3.69 | qfq | 12,391,763 | 45,058,531 | 1.37% |
| 2024-11-18 | 3.90 | 3.91 | 3.62 | 3.64 | 3.64 | qfq | 18,097,700 | 67,087,219 | -5.45% |
| 2024-11-15 | 3.93 | 4.06 | 3.83 | 3.85 | 3.85 | qfq | 15,128,865 | 59,789,749 | -3.02% |
| 2024-11-14 | 4.10 | 4.13 | 3.95 | 3.97 | 3.97 | qfq | 11,896,500 | 47,868,803 | -4.11% |
| 2024-11-13 | 4.11 | 4.18 | 4.04 | 4.14 | 4.14 | qfq | 14,523,901 | 59,459,167 | -0.96% |
| 2024-11-12 | 4.29 | 4.31 | 4.12 | 4.18 | 4.18 | qfq | 17,211,801 | 72,401,378 | -2.34% |
| 2024-11-11 | 4.21 | 4.28 | 4.14 | 4.28 | 4.28 | qfq | 20,260,999 | 85,529,551 | 2.15% |
| 2024-11-08 | 4.26 | 4.35 | 4.08 | 4.19 | 4.19 | qfq | 26,480,400 | 110,432,035 | -1.64% |
| 2024-11-07 | 3.95 | 4.29 | 3.94 | 4.26 | 4.26 | qfq | 29,741,700 | 124,237,419 | 6.77% |
| 2024-11-06 | 4.03 | 4.06 | 3.95 | 3.99 | 3.99 | qfq | 16,160,200 | 64,605,641 | -0.99% |
| 2024-11-05 | 4.01 | 4.09 | 3.97 | 4.03 | 4.03 | qfq | 18,192,007 | 73,243,662 | 0.50% |
| 2024-11-04 | 3.93 | 4.01 | 3.86 | 4.01 | 4.01 | qfq | 17,155,800 | 67,634,178 | 0.25% |
| 2024-11-01 | 4.21 | 4.32 | 3.97 | 4.00 | 4.00 | qfq | 31,650,202 | 129,667,307 | -6.54% |
| 2024-10-31 | 4.24 | 4.34 | 4.10 | 4.28 | 4.28 | qfq | 31,769,000 | 134,969,537 | 0.94% |
| 2024-10-30 | 4.12 | 4.32 | 4.00 | 4.24 | 4.24 | qfq | 43,963,602 | 182,791,781 | 1.68% |
| 2024-10-29 | 4.30 | 4.44 | 4.13 | 4.17 | 4.17 | qfq | 48,890,900 | 207,504,857 | -3.47% |
| 2024-10-28 | 4.18 | 4.36 | 4.05 | 4.32 | 4.32 | qfq | 52,756,973 | 224,568,831 | 6.93% |
| 2024-10-25 | 3.82 | 4.08 | 3.80 | 4.04 | 4.04 | qfq | 38,909,574 | 155,033,094 | 5.76% |
| 2024-10-24 | 3.70 | 3.90 | 3.70 | 3.82 | 3.82 | qfq | 31,185,679 | 118,623,047 | 2.41% |
| 2024-10-23 | 3.82 | 3.89 | 3.66 | 3.73 | 3.73 | qfq | 37,661,101 | 141,964,448 | -1.84% |
| 2024-10-22 | 3.71 | 3.95 | 3.60 | 3.80 | 3.80 | qfq | 55,072,596 | 210,336,587 | 3.83% |
| 2024-10-21 | 3.43 | 3.80 | 3.39 | 3.66 | 3.66 | qfq | 51,181,256 | 186,287,606 | 6.09% |
| 2024-10-18 | 3.35 | 3.50 | 3.27 | 3.45 | 3.45 | qfq | 27,163,778 | 92,860,485 | 1.77% |
| 2024-10-17 | 3.32 | 3.52 | 3.30 | 3.39 | 3.39 | qfq | 28,519,300 | 97,387,158 | 3.04% |
| 2024-10-16 | 3.22 | 3.29 | 3.18 | 3.29 | 3.29 | qfq | 16,219,501 | 52,821,963 | 0.61% |
| 2024-10-15 | 3.38 | 3.38 | 3.25 | 3.27 | 3.27 | qfq | 18,145,673 | 60,311,016 | -3.54% |
| 2024-10-14 | 3.35 | 3.41 | 3.23 | 3.39 | 3.39 | qfq | 19,221,601 | 63,991,299 | 1.80% |
| 2024-10-11 | 3.44 | 3.50 | 3.28 | 3.33 | 3.33 | qfq | 23,807,501 | 80,385,922 | -5.40% |
| 2024-10-10 | 3.40 | 3.66 | 3.26 | 3.52 | 3.52 | qfq | 41,961,900 | 143,221,968 | 0.57% |
| 2024-10-09 | 3.78 | 3.79 | 3.50 | 3.50 | 3.50 | qfq | 34,515,101 | 122,689,543 | -10.03% |
| 2024-10-08 | 4.14 | 4.15 | 3.58 | 3.89 | 3.89 | qfq | 68,383,812 | 265,407,145 | 2.91% |
| 2024-09-30 | 3.58 | 3.80 | 3.45 | 3.78 | 3.78 | qfq | 66,048,366 | 239,460,433 | 9.57% |
| 2024-09-27 | 3.37 | 3.46 | 3.32 | 3.45 | 3.45 | qfq | 38,314,091 | 129,949,469 | 2.37% |
| 2024-09-26 | 3.30 | 3.41 | 3.26 | 3.37 | 3.37 | qfq | 46,947,101 | 156,247,080 | 1.20% |
| 2024-09-25 | 3.20 | 3.49 | 3.20 | 3.33 | 3.33 | qfq | 60,853,610 | 201,860,582 | 3.10% |
| 2024-09-24 | 3.15 | 3.24 | 3.07 | 3.23 | 3.23 | qfq | 56,057,644 | 176,418,988 | 2.87% |
| 2024-09-23 | 2.96 | 3.25 | 2.95 | 3.14 | 3.14 | qfq | 61,207,996 | 192,392,822 | 6.44% |
| 2024-09-20 | 2.99 | 3.04 | 2.91 | 2.95 | 2.95 | qfq | 31,136,102 | 92,126,185 | 0.00% |
| 2024-09-19 | 2.82 | 3.04 | 2.75 | 2.95 | 2.95 | qfq | 48,306,796 | 141,089,247 | 3.87% |
| 2024-09-18 | 3.08 | 3.13 | 2.84 | 2.84 | 2.84 | qfq | 50,830,495 | 147,352,357 | -10.13% |
| 2024-09-13 | 3.41 | 3.45 | 3.06 | 3.16 | 3.16 | qfq | 56,840,444 | 186,005,294 | -7.06% |
| 2024-09-12 | 3.25 | 3.46 | 3.24 | 3.40 | 3.40 | qfq | 62,870,644 | 210,035,194 | 5.26% |
| 2024-09-11 | 3.23 | 3.31 | 3.12 | 3.23 | 3.23 | qfq | 43,517,144 | 139,698,775 | -0.62% |
| 2024-09-10 | 3.31 | 3.57 | 3.16 | 3.25 | 3.25 | qfq | 76,020,395 | 253,356,875 | -4.13% |
| 2024-09-09 | 2.99 | 3.39 | 2.97 | 3.39 | 3.39 | qfq | 88,309,740 | 285,729,378 | 10.06% |
| 2024-09-06 | 2.94 | 3.22 | 2.90 | 3.08 | 3.08 | qfq | 75,584,201 | 236,390,616 | 5.12% |
| 2024-09-05 | 2.91 | 2.95 | 2.85 | 2.93 | 2.93 | qfq | 23,320,000 | 67,805,156 | 0.69% |
| 2024-09-04 | 2.91 | 2.99 | 2.85 | 2.91 | 2.91 | qfq | 26,037,995 | 75,829,506 | -1.69% |
| 2024-09-03 | 2.98 | 3.08 | 2.87 | 2.96 | 2.96 | qfq | 41,456,766 | 122,017,769 | 0.68% |
| 2024-09-02 | 2.86 | 3.15 | 2.85 | 2.94 | 2.94 | qfq | 62,976,710 | 188,781,708 | 2.44% |
| 2024-08-30 | 2.77 | 2.94 | 2.75 | 2.87 | 2.87 | qfq | 46,444,595 | 132,152,099 | 2.50% |
| 2024-08-29 | 2.73 | 2.81 | 2.67 | 2.80 | 2.80 | qfq | 29,689,000 | 82,174,743 | -0.36% |
| 2024-08-28 | 2.82 | 2.88 | 2.72 | 2.81 | 2.81 | qfq | 33,900,400 | 94,731,486 | 1.44% |
| 2024-08-27 | 2.90 | 2.98 | 2.73 | 2.77 | 2.77 | qfq | 58,639,033 | 166,104,545 | -6.10% |
| 2024-08-26 | 2.68 | 2.95 | 2.63 | 2.95 | 2.95 | qfq | 46,249,798 | 130,683,388 | 10.07% |
| 2024-08-23 | 2.69 | 2.75 | 2.59 | 2.68 | 2.68 | qfq | 42,981,174 | 113,909,990 | -2.19% |
| 2024-08-22 | 2.74 | 2.90 | 2.69 | 2.74 | 2.74 | qfq | 69,512,301 | 192,966,065 | -8.36% |
| 2024-08-21 | 2.90 | 2.99 | 2.82 | 2.99 | 2.99 | qfq | 84,651,991 | 248,842,485 | 9.93% |
| 2024-08-20 | 2.48 | 2.72 | 2.44 | 2.72 | 2.72 | qfq | 19,072,100 | 50,530,554 | 10.12% |
| 2024-08-19 | 2.49 | 2.50 | 2.44 | 2.47 | 2.47 | qfq | 7,464,402 | 18,417,915 | -0.80% |
| 2024-08-16 | 2.54 | 2.56 | 2.49 | 2.49 | 2.49 | qfq | 6,521,502 | 16,420,172 | -1.97% |
| 2024-08-15 | 2.46 | 2.57 | 2.42 | 2.54 | 2.54 | qfq | 8,771,200 | 22,045,539 | 3.25% |
| 2024-08-14 | 2.48 | 2.50 | 2.45 | 2.46 | 2.46 | qfq | 3,777,100 | 9,314,093 | -0.81% |
| 2024-08-13 | 2.48 | 2.49 | 2.40 | 2.48 | 2.48 | qfq | 7,140,700 | 17,483,573 | 0.40% |
| 2024-08-12 | 2.51 | 2.54 | 2.46 | 2.47 | 2.47 | qfq | 6,656,800 | 16,548,461 | -2.76% |
| 2024-08-09 | 2.57 | 2.60 | 2.53 | 2.54 | 2.54 | qfq | 6,133,301 | 15,707,295 | -2.31% |
| 2024-08-08 | 2.55 | 2.61 | 2.52 | 2.60 | 2.60 | qfq | 8,601,601 | 22,148,253 | 1.17% |
| 2024-08-07 | 2.61 | 2.61 | 2.54 | 2.57 | 2.57 | qfq | 8,999,500 | 23,114,880 | -1.91% |
| 2024-08-06 | 2.63 | 2.63 | 2.51 | 2.62 | 2.62 | qfq | 13,233,300 | 34,145,304 | 2.75% |
| 2024-08-05 | 2.52 | 2.66 | 2.51 | 2.55 | 2.55 | qfq | 15,153,300 | 39,174,857 | 1.19% |
| 2024-08-02 | 2.53 | 2.60 | 2.51 | 2.52 | 2.52 | qfq | 6,828,200 | 17,429,973 | -1.56% |
| 2024-08-01 | 2.54 | 2.58 | 2.49 | 2.56 | 2.56 | qfq | 10,736,139 | 27,240,486 | 1.99% |
| 2024-07-31 | 2.40 | 2.52 | 2.39 | 2.51 | 2.51 | qfq | 9,784,100 | 24,245,020 | 4.15% |
| 2024-07-30 | 2.37 | 2.41 | 2.33 | 2.41 | 2.41 | qfq | 7,357,115 | 17,587,271 | 1.69% |
| 2024-07-29 | 2.35 | 2.38 | 2.30 | 2.37 | 2.37 | qfq | 6,322,800 | 14,826,025 | 0.85% |
| 2024-07-26 | 2.29 | 2.35 | 2.27 | 2.35 | 2.35 | qfq | 6,018,200 | 14,009,065 | 2.62% |
| 2024-07-25 | 2.26 | 2.32 | 2.23 | 2.29 | 2.29 | qfq | 6,968,200 | 15,873,589 | 1.33% |
| 2024-07-24 | 2.30 | 2.35 | 2.25 | 2.26 | 2.26 | qfq | 8,196,760 | 18,768,152 | -2.59% |
| 2024-07-23 | 2.37 | 2.43 | 2.32 | 2.32 | 2.32 | qfq | 6,615,227 | 15,733,568 | -2.11% |
| 2024-07-22 | 2.33 | 2.39 | 2.28 | 2.37 | 2.37 | qfq | 6,686,500 | 15,670,450 | 1.28% |
| 2024-07-19 | 2.30 | 2.35 | 2.29 | 2.34 | 2.34 | qfq | 5,579,600 | 12,946,985 | 0.86% |
| 2024-07-18 | 2.33 | 2.33 | 2.25 | 2.32 | 2.32 | qfq | 8,571,253 | 19,609,270 | -0.43% |
| 2024-07-17 | 2.33 | 2.37 | 2.32 | 2.33 | 2.33 | qfq | 5,744,300 | 13,481,385 | -0.85% |
| 2024-07-16 | 2.36 | 2.38 | 2.31 | 2.35 | 2.35 | qfq | 6,494,753 | 15,184,348 | -0.42% |
| 2024-07-15 | 2.43 | 2.46 | 2.35 | 2.36 | 2.36 | qfq | 8,772,400 | 20,789,784 | -3.28% |
| 2024-07-12 | 2.46 | 2.52 | 2.42 | 2.44 | 2.44 | qfq | 9,632,100 | 23,827,306 | 0.00% |
| 2024-07-11 | 2.38 | 2.46 | 2.37 | 2.44 | 2.44 | qfq | 13,572,200 | 32,768,125 | 3.83% |
| 2024-07-10 | 2.45 | 2.45 | 2.33 | 2.35 | 2.35 | qfq | 16,774,916 | 39,621,320 | -5.24% |
| 2024-07-09 | 2.48 | 2.53 | 2.38 | 2.48 | 2.48 | qfq | 14,624,400 | 35,773,325 | 0.00% |
| 2024-07-08 | 2.58 | 2.61 | 2.48 | 2.48 | 2.48 | qfq | 17,075,187 | 43,011,715 | -5.34% |
| 2024-07-05 | 2.56 | 2.63 | 2.49 | 2.62 | 2.62 | qfq | 16,071,900 | 41,558,793 | 1.16% |
| 2024-07-04 | 2.76 | 2.77 | 2.55 | 2.59 | 2.59 | qfq | 21,175,985 | 55,786,434 | -4.07% |
| 2024-07-03 | 2.69 | 2.76 | 2.67 | 2.70 | 2.70 | qfq | 19,356,421 | 52,611,888 | 0.37% |
| 2024-07-02 | 2.68 | 2.76 | 2.65 | 2.69 | 2.69 | qfq | 19,226,100 | 51,823,535 | 0.37% |
| 2024-07-01 | 2.61 | 2.69 | 2.53 | 2.68 | 2.68 | qfq | 21,766,400 | 57,045,263 | 0.37% |
| 2024-06-28 | 2.66 | 2.88 | 2.65 | 2.67 | 2.67 | qfq | 28,891,520 | 78,967,986 | 1.14% |
| 2024-06-27 | 2.70 | 2.77 | 2.64 | 2.64 | 2.64 | qfq | 21,292,885 | 57,268,737 | -3.65% |
| 2024-06-26 | 2.79 | 2.79 | 2.60 | 2.74 | 2.74 | qfq | 30,793,686 | 82,865,896 | -2.49% |
| 2024-06-25 | 2.75 | 2.83 | 2.66 | 2.81 | 2.81 | qfq | 33,379,997 | 91,946,672 | 2.18% |
| 2024-06-24 | 2.89 | 2.89 | 2.73 | 2.75 | 2.75 | qfq | 41,355,404 | 115,642,890 | -4.18% |
| 2024-06-21 | 2.63 | 2.87 | 2.55 | 2.87 | 2.87 | qfq | 26,813,213 | 75,584,512 | 9.96% |
| 2024-06-20 | 2.69 | 2.69 | 2.58 | 2.61 | 2.61 | qfq | 15,372,200 | 40,417,200 | -2.97% |
| 2024-06-19 | 2.80 | 2.84 | 2.66 | 2.69 | 2.69 | qfq | 24,771,800 | 66,984,036 | -2.54% |
| 2024-06-18 | 2.54 | 2.76 | 2.52 | 2.76 | 2.76 | qfq | 12,216,701 | 32,888,714 | 9.96% |
| 2024-06-17 | 2.60 | 2.60 | 2.50 | 2.51 | 2.51 | qfq | 7,381,811 | 18,673,790 | -3.09% |
| 2024-06-14 | 2.64 | 2.65 | 2.56 | 2.59 | 2.59 | qfq | 7,527,000 | 19,509,521 | -1.15% |
| 2024-06-13 | 2.68 | 2.75 | 2.60 | 2.62 | 2.62 | qfq | 11,456,100 | 30,459,292 | -1.50% |
| 2024-06-12 | 2.62 | 2.70 | 2.56 | 2.66 | 2.66 | qfq | 16,596,200 | 43,810,178 | 3.10% |
| 2024-06-11 | 2.75 | 2.80 | 2.52 | 2.58 | 2.58 | qfq | 20,897,500 | 54,258,797 | -3.37% |
| 2024-06-07 | 2.50 | 2.67 | 2.50 | 2.67 | 2.67 | qfq | 11,981,800 | 31,601,408 | 9.88% |
| 2024-06-06 | 2.60 | 2.66 | 2.39 | 2.43 | 2.43 | qfq | 23,526,512 | 58,049,391 | -8.65% |
| 2024-06-05 | 2.70 | 2.72 | 2.61 | 2.66 | 2.66 | qfq | 13,483,112 | 35,839,489 | -1.85% |
| 2024-06-04 | 2.81 | 2.83 | 2.68 | 2.71 | 2.71 | qfq | 16,967,700 | 46,143,463 | -4.24% |
| 2024-06-03 | 2.91 | 2.93 | 2.79 | 2.83 | 2.83 | qfq | 15,216,900 | 43,140,654 | -2.75% |
| 2024-05-31 | 3.01 | 3.03 | 2.86 | 2.91 | 2.91 | qfq | 10,711,700 | 31,648,567 | -3.64% |
| 2024-05-30 | 3.01 | 3.04 | 2.92 | 3.02 | 3.02 | qfq | 14,813,700 | 44,074,808 | 1.00% |
| 2024-05-29 | 3.06 | 3.13 | 2.98 | 2.99 | 2.99 | qfq | 15,230,200 | 46,003,107 | -2.92% |
| 2024-05-28 | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | qfq | 5,247,001 | 16,211,363 | -1.91% |
| 2024-05-27 | 3.16 | 3.16 | 3.06 | 3.14 | 3.14 | qfq | 5,909,600 | 18,341,160 | 0.64% |
| 2024-05-24 | 3.17 | 3.21 | 3.12 | 3.12 | 3.12 | qfq | 8,249,700 | 26,008,901 | -1.58% |
| 2024-05-23 | 3.36 | 3.36 | 3.14 | 3.17 | 3.17 | qfq | 13,774,700 | 44,355,684 | -5.65% |
| 2024-05-22 | 3.38 | 3.41 | 3.35 | 3.36 | 3.36 | qfq | 6,554,900 | 22,120,899 | -0.88% |
| 2024-05-21 | 3.39 | 3.45 | 3.36 | 3.39 | 3.39 | qfq | 8,659,500 | 29,390,374 | -1.17% |
| 2024-05-20 | 3.55 | 3.59 | 3.41 | 3.43 | 3.43 | qfq | 15,820,700 | 55,206,892 | -1.15% |
| 2024-05-17 | 3.43 | 3.49 | 3.39 | 3.47 | 3.47 | qfq | 6,635,311 | 22,805,988 | 1.17% |
| 2024-05-16 | 3.35 | 3.47 | 3.34 | 3.43 | 3.43 | qfq | 8,225,711 | 28,260,943 | 2.39% |
| 2024-05-15 | 3.34 | 3.42 | 3.31 | 3.35 | 3.35 | qfq | 7,043,800 | 23,715,351 | 0.30% |
| 2024-05-14 | 3.36 | 3.39 | 3.29 | 3.34 | 3.34 | qfq | 11,452,700 | 38,165,093 | 0.00% |
| 2024-05-13 | 3.42 | 3.43 | 3.33 | 3.34 | 3.34 | qfq | 7,878,000 | 26,542,386 | -3.75% |
| 2024-05-10 | 3.49 | 3.54 | 3.43 | 3.47 | 3.47 | qfq | 6,564,300 | 22,785,360 | -1.14% |
| 2024-05-09 | 3.44 | 3.53 | 3.44 | 3.51 | 3.51 | qfq | 7,688,000 | 26,841,733 | 2.03% |
| 2024-05-08 | 3.57 | 3.57 | 3.44 | 3.44 | 3.44 | qfq | 8,260,000 | 28,784,673 | -3.64% |
| 2024-05-07 | 3.49 | 3.59 | 3.47 | 3.57 | 3.57 | qfq | 12,884,600 | 45,721,500 | 2.29% |
| 2024-05-06 | 3.46 | 3.52 | 3.42 | 3.49 | 3.49 | qfq | 10,869,921 | 37,627,071 | 1.45% |
| 2024-04-30 | 3.49 | 3.53 | 3.34 | 3.44 | 3.44 | qfq | 13,330,300 | 45,651,097 | -1.71% |
| 2024-04-29 | 3.37 | 3.54 | 3.36 | 3.50 | 3.50 | qfq | 12,763,700 | 44,359,916 | 4.48% |
| 2024-04-26 | 3.26 | 3.38 | 3.24 | 3.35 | 3.35 | qfq | 8,958,900 | 29,749,088 | 1.82% |
| 2024-04-25 | 3.27 | 3.31 | 3.23 | 3.29 | 3.29 | qfq | 6,357,601 | 20,851,019 | 0.61% |
| 2024-04-24 | 3.20 | 3.31 | 3.19 | 3.27 | 3.27 | qfq | 7,539,100 | 24,594,773 | 2.19% |
| 2024-04-23 | 3.14 | 3.24 | 3.13 | 3.20 | 3.20 | qfq | 10,101,700 | 32,286,965 | 2.24% |
| 2024-04-22 | 3.17 | 3.19 | 3.06 | 3.13 | 3.13 | qfq | 10,397,601 | 32,483,915 | -1.26% |
| 2024-04-19 | 3.27 | 3.28 | 3.14 | 3.17 | 3.17 | qfq | 11,888,800 | 37,933,152 | -2.76% |
| 2024-04-18 | 3.32 | 3.36 | 3.18 | 3.26 | 3.26 | qfq | 16,542,361 | 54,313,171 | -2.40% |
| 2024-04-17 | 3.20 | 3.40 | 3.10 | 3.34 | 3.34 | qfq | 24,478,700 | 80,773,676 | 1.83% |
| 2024-04-16 | 3.34 | 3.42 | 3.28 | 3.28 | 3.28 | qfq | 8,781,000 | 29,029,518 | -9.89% |
| 2024-04-15 | 3.90 | 3.91 | 3.64 | 3.64 | 3.64 | qfq | 18,506,800 | 68,048,645 | -9.90% |
| 2024-04-12 | 3.94 | 4.08 | 3.94 | 4.04 | 4.04 | qfq | 21,248,262 | 85,311,496 | 2.02% |
| 2024-04-11 | 3.85 | 3.97 | 3.82 | 3.96 | 3.96 | qfq | 10,831,701 | 42,407,603 | 1.80% |
| 2024-04-10 | 4.01 | 4.01 | 3.84 | 3.89 | 3.89 | qfq | 12,523,601 | 49,002,755 | -2.51% |
| 2024-04-09 | 3.88 | 4.01 | 3.84 | 3.99 | 3.99 | qfq | 13,593,800 | 53,728,139 | 3.10% |
| 2024-04-08 | 4.00 | 4.03 | 3.85 | 3.87 | 3.87 | qfq | 12,649,100 | 49,680,286 | -3.01% |
| 2024-04-03 | 4.04 | 4.05 | 3.95 | 3.99 | 3.99 | qfq | 11,864,900 | 47,327,532 | -1.72% |
| 2024-04-02 | 4.07 | 4.12 | 4.03 | 4.06 | 4.06 | qfq | 13,608,157 | 55,333,666 | -0.98% |
| 2024-04-01 | 4.10 | 4.12 | 4.02 | 4.10 | 4.10 | qfq | 20,841,669 | 84,549,959 | 0.00% |
| 2024-03-29 | 4.03 | 4.11 | 4.00 | 4.10 | 4.10 | qfq | 13,543,864 | 54,837,720 | 0.74% |
| 2024-03-28 | 3.99 | 4.09 | 3.93 | 4.07 | 4.07 | qfq | 15,758,000 | 63,506,737 | 2.52% |
| 2024-03-27 | 4.02 | 4.10 | 3.96 | 3.97 | 3.97 | qfq | 17,759,934 | 71,518,332 | -1.49% |
| 2024-03-26 | 4.08 | 4.13 | 3.95 | 4.03 | 4.03 | qfq | 19,452,836 | 78,283,837 | -0.49% |
| 2024-03-25 | 4.23 | 4.30 | 4.04 | 4.05 | 4.05 | qfq | 26,442,901 | 109,691,549 | -5.81% |
| 2024-03-22 | 4.26 | 4.38 | 4.19 | 4.30 | 4.30 | qfq | 32,660,505 | 140,303,558 | 1.18% |
| 2024-03-21 | 4.23 | 4.29 | 4.18 | 4.25 | 4.25 | qfq | 24,363,900 | 103,306,757 | 1.43% |
| 2024-03-20 | 4.08 | 4.20 | 4.05 | 4.19 | 4.19 | qfq | 20,897,597 | 86,724,776 | 3.20% |
| 2024-03-19 | 4.08 | 4.13 | 4.04 | 4.06 | 4.06 | qfq | 17,630,710 | 71,872,564 | -0.73% |
| 2024-03-18 | 3.98 | 4.09 | 3.98 | 4.09 | 4.09 | qfq | 24,679,500 | 99,870,271 | 3.02% |
| 2024-03-15 | 3.95 | 4.01 | 3.92 | 3.97 | 3.97 | qfq | 18,303,100 | 72,433,365 | -0.25% |
| 2024-03-14 | 3.96 | 4.06 | 3.93 | 3.98 | 3.98 | qfq | 26,457,301 | 105,461,349 | 0.00% |
| 2024-03-13 | 4.07 | 4.10 | 3.93 | 3.98 | 3.98 | qfq | 40,422,590 | 161,526,722 | -2.21% |
| 2024-03-12 | 3.71 | 4.07 | 3.71 | 4.07 | 4.07 | qfq | 20,816,519 | 82,512,454 | 10.00% |
| 2024-03-11 | 3.63 | 3.70 | 3.60 | 3.70 | 3.70 | qfq | 10,194,019 | 37,314,361 | 1.37% |
| 2024-03-08 | 3.73 | 3.73 | 3.58 | 3.65 | 3.65 | qfq | 15,066,700 | 54,823,202 | -2.41% |
| 2024-03-07 | 3.63 | 3.75 | 3.63 | 3.74 | 3.74 | qfq | 16,294,200 | 60,349,680 | 2.19% |
| 2024-03-06 | 3.57 | 3.69 | 3.55 | 3.66 | 3.66 | qfq | 14,965,100 | 54,274,315 | 2.23% |
| 2024-03-05 | 3.70 | 3.71 | 3.56 | 3.58 | 3.58 | qfq | 15,266,200 | 55,134,278 | -3.50% |
| 2024-03-04 | 3.76 | 3.80 | 3.63 | 3.71 | 3.71 | qfq | 15,842,300 | 58,451,777 | -1.59% |
| 2024-03-01 | 3.83 | 3.87 | 3.70 | 3.77 | 3.77 | qfq | 16,691,000 | 62,840,501 | -0.79% |
| 2024-02-29 | 3.59 | 3.83 | 3.57 | 3.80 | 3.80 | qfq | 25,999,101 | 97,005,453 | 3.26% |
| 2024-02-28 | 4.05 | 4.20 | 3.65 | 3.68 | 3.68 | qfq | 40,542,010 | 161,789,695 | -8.68% |
| 2024-02-27 | 3.87 | 4.04 | 3.83 | 4.03 | 4.03 | qfq | 26,948,400 | 106,928,318 | 2.81% |
| 2024-02-26 | 3.80 | 4.18 | 3.70 | 3.92 | 3.92 | qfq | 31,659,710 | 123,751,509 | 3.16% |
| 2024-02-23 | 3.79 | 3.83 | 3.63 | 3.80 | 3.80 | qfq | 22,989,800 | 85,705,050 | 4.97% |
| 2024-02-22 | 3.37 | 3.65 | 3.36 | 3.62 | 3.62 | qfq | 24,219,300 | 85,681,386 | 6.16% |
| 2024-02-21 | 3.24 | 3.50 | 3.22 | 3.41 | 3.41 | qfq | 27,112,900 | 92,277,951 | 3.96% |
| 2024-02-20 | 3.21 | 3.29 | 3.11 | 3.28 | 3.28 | qfq | 26,651,761 | 85,981,992 | 2.50% |
| 2024-02-19 | 3.07 | 3.24 | 3.00 | 3.20 | 3.20 | qfq | 39,681,443 | 124,196,927 | 5.26% |
| 2024-02-08 | 2.81 | 3.06 | 2.66 | 3.04 | 3.04 | qfq | 45,996,423 | 129,495,401 | 3.05% |
| 2024-02-07 | 3.30 | 3.31 | 2.95 | 2.95 | 2.95 | qfq | 35,647,100 | 106,725,354 | -10.06% |
| 2024-02-06 | 3.24 | 3.42 | 3.20 | 3.28 | 3.28 | qfq | 30,359,801 | 98,489,571 | -7.87% |
| 2024-02-05 | 3.93 | 3.94 | 3.56 | 3.56 | 3.56 | qfq | 11,101,200 | 39,940,886 | -10.10% |
| 2024-02-02 | 4.03 | 4.17 | 3.81 | 3.96 | 3.96 | qfq | 16,546,100 | 66,165,747 | -1.74% |
| 2024-02-01 | 4.10 | 4.13 | 3.95 | 4.03 | 4.03 | qfq | 13,821,660 | 55,943,209 | -3.13% |
| 2024-01-31 | 4.44 | 4.50 | 4.16 | 4.16 | 4.16 | qfq | 14,388,200 | 61,729,120 | -7.35% |
| 2024-01-30 | 4.71 | 4.71 | 4.48 | 4.49 | 4.49 | qfq | 11,371,800 | 52,108,206 | -4.67% |
| 2024-01-29 | 4.91 | 4.99 | 4.69 | 4.71 | 4.71 | qfq | 12,990,800 | 62,066,562 | -4.27% |
| 2024-01-26 | 4.83 | 5.04 | 4.82 | 4.92 | 4.92 | qfq | 15,914,800 | 78,733,269 | 1.23% |
| 2024-01-25 | 4.62 | 4.87 | 4.55 | 4.86 | 4.86 | qfq | 14,272,700 | 67,676,754 | 5.42% |
| 2024-01-24 | 4.54 | 4.66 | 4.45 | 4.61 | 4.61 | qfq | 11,348,800 | 51,824,182 | 1.54% |
| 2024-01-23 | 4.57 | 4.61 | 4.40 | 4.54 | 4.54 | qfq | 14,768,700 | 66,442,958 | -0.66% |
| 2024-01-22 | 4.85 | 4.89 | 4.55 | 4.57 | 4.57 | qfq | 14,237,600 | 67,309,899 | -6.92% |
| 2024-01-19 | 4.86 | 4.99 | 4.82 | 4.91 | 4.91 | qfq | 13,918,700 | 68,378,775 | 1.24% |
| 2024-01-18 | 4.92 | 4.98 | 4.75 | 4.85 | 4.85 | qfq | 17,864,800 | 86,285,638 | -2.61% |
| 2024-01-17 | 5.07 | 5.18 | 4.96 | 4.98 | 4.98 | qfq | 13,327,900 | 67,159,294 | -2.54% |
| 2024-01-16 | 5.20 | 5.25 | 5.06 | 5.11 | 5.11 | qfq | 16,772,000 | 86,021,471 | -1.16% |
| 2024-01-15 | 5.03 | 5.23 | 5.03 | 5.17 | 5.17 | qfq | 21,575,001 | 111,335,264 | 2.99% |
| 2024-01-12 | 5.26 | 5.28 | 5.02 | 5.02 | 5.02 | qfq | 17,190,601 | 87,816,094 | -4.20% |
| 2024-01-11 | 5.18 | 5.31 | 5.16 | 5.24 | 5.24 | qfq | 15,957,600 | 83,571,746 | 1.75% |
| 2024-01-10 | 5.33 | 5.33 | 5.15 | 5.15 | 5.15 | qfq | 18,136,400 | 94,490,126 | -3.56% |
| 2024-01-09 | 5.29 | 5.43 | 5.27 | 5.34 | 5.34 | qfq | 17,582,400 | 93,789,575 | 1.52% |
| 2024-01-08 | 5.32 | 5.35 | 5.24 | 5.26 | 5.26 | qfq | 17,280,102 | 91,447,248 | -0.38% |
| 2024-01-05 | 5.40 | 5.53 | 5.24 | 5.28 | 5.28 | qfq | 23,149,801 | 124,252,787 | -1.31% |
| 2024-01-04 | 5.42 | 5.47 | 5.33 | 5.35 | 5.35 | qfq | 22,032,194 | 118,835,011 | -2.19% |
| 2024-01-03 | 5.29 | 5.50 | 5.25 | 5.47 | 5.47 | qfq | 33,622,400 | 181,660,716 | 3.40% |
| 2024-01-02 | 5.20 | 5.38 | 5.19 | 5.29 | 5.29 | qfq | 21,358,300 | 112,569,923 | 0.95% |
| 2023-12-29 | 5.15 | 5.28 | 5.10 | 5.24 | 5.24 | qfq | 27,702,200 | 144,635,377 | 1.75% |
| 2023-12-28 | 4.90 | 5.24 | 4.90 | 5.15 | 5.15 | qfq | 41,406,218 | 210,061,919 | 4.46% |
| 2023-12-27 | 4.86 | 4.96 | 4.85 | 4.93 | 4.93 | qfq | 31,893,986 | 156,531,066 | 1.65% |
| 2023-12-26 | 4.72 | 5.06 | 4.70 | 4.85 | 4.85 | qfq | 56,237,937 | 275,662,781 | 1.46% |
| 2023-12-25 | 4.92 | 5.00 | 4.73 | 4.78 | 4.78 | qfq | 68,530,435 | 328,259,974 | -8.95% |
| 2023-12-22 | 5.55 | 5.69 | 5.25 | 5.25 | 5.25 | qfq | 76,622,211 | 412,566,942 | -9.95% |
| 2023-12-21 | 5.77 | 6.19 | 5.77 | 5.83 | 5.83 | qfq | 72,972,512 | 432,917,482 | -4.43% |
| 2023-12-20 | 6.40 | 6.51 | 6.10 | 6.10 | 6.10 | qfq | 94,417,060 | 590,956,194 | -10.03% |
| 2023-12-19 | 6.88 | 8.05 | 6.64 | 6.78 | 6.78 | qfq | 148,396,823 | 1,049,153,200 | -8.13% |
| 2023-12-18 | 7.38 | 7.38 | 7.14 | 7.38 | 7.38 | qfq | 151,478,476 | 1,115,004,777 | 9.99% |
| 2023-12-15 | 6.00 | 6.71 | 5.87 | 6.71 | 6.71 | qfq | 65,826,994 | 419,780,583 | 10.00% |
| 2023-12-14 | 5.95 | 6.28 | 5.75 | 6.10 | 6.10 | qfq | 64,200,450 | 383,926,911 | 0.16% |
| 2023-12-13 | 5.95 | 6.31 | 5.85 | 6.09 | 6.09 | qfq | 61,537,752 | 376,478,401 | 0.33% |
| 2023-12-12 | 5.80 | 6.15 | 5.66 | 6.07 | 6.07 | qfq | 67,032,547 | 395,755,359 | 4.66% |
| 2023-12-11 | 5.80 | 6.32 | 5.69 | 5.80 | 5.80 | qfq | 77,056,447 | 453,724,163 | -1.86% |
| 2023-12-08 | 5.37 | 5.91 | 5.18 | 5.91 | 5.91 | qfq | 56,067,401 | 316,189,774 | 10.06% |
| 2023-12-07 | 5.54 | 5.60 | 5.30 | 5.37 | 5.37 | qfq | 47,063,800 | 254,411,378 | -5.12% |
| 2023-12-06 | 5.88 | 6.08 | 5.40 | 5.66 | 5.66 | qfq | 80,855,404 | 460,777,019 | -0.53% |
| 2023-12-05 | 5.15 | 5.69 | 5.13 | 5.69 | 5.69 | qfq | 22,697,765 | 126,871,119 | 10.06% |
| 2023-12-04 | 5.12 | 5.22 | 5.10 | 5.17 | 5.17 | qfq | 14,809,701 | 76,298,041 | 1.17% |
| 2023-12-01 | 5.00 | 5.37 | 4.98 | 5.11 | 5.11 | qfq | 17,851,502 | 92,192,479 | 2.40% |
| 2023-11-30 | 4.83 | 5.04 | 4.83 | 4.99 | 4.99 | qfq | 10,957,111 | 54,368,968 | 2.67% |
| 2023-11-29 | 4.84 | 4.91 | 4.83 | 4.86 | 4.86 | qfq | 5,694,600 | 27,725,078 | 0.62% |
| 2023-11-28 | 4.81 | 4.88 | 4.79 | 4.83 | 4.83 | qfq | 4,766,442 | 23,067,990 | -0.21% |
| 2023-11-27 | 4.89 | 4.95 | 4.82 | 4.84 | 4.84 | qfq | 5,472,200 | 26,566,158 | -1.43% |
| 2023-11-24 | 4.90 | 5.04 | 4.89 | 4.91 | 4.91 | qfq | 6,204,807 | 30,641,387 | -0.41% |
| 2023-11-23 | 4.92 | 4.99 | 4.87 | 4.93 | 4.93 | qfq | 8,044,400 | 39,618,601 | -1.20% |
| 2023-11-22 | 4.91 | 5.01 | 4.90 | 4.99 | 4.99 | qfq | 8,980,800 | 44,641,574 | 1.63% |
| 2023-11-21 | 4.89 | 4.97 | 4.89 | 4.91 | 4.91 | qfq | 5,077,900 | 25,064,446 | 0.00% |
| 2023-11-20 | 4.86 | 4.94 | 4.82 | 4.91 | 4.91 | qfq | 5,521,000 | 26,995,437 | 0.82% |
| 2023-11-17 | 4.80 | 4.98 | 4.80 | 4.87 | 4.87 | qfq | 6,450,800 | 31,497,073 | 0.83% |
| 2023-11-16 | 4.80 | 4.85 | 4.75 | 4.83 | 4.83 | qfq | 6,016,000 | 28,941,532 | 1.05% |
| 2023-11-15 | 4.83 | 4.83 | 4.75 | 4.78 | 4.78 | qfq | 5,293,300 | 25,351,151 | 0.42% |
| 2023-11-14 | 4.77 | 4.84 | 4.73 | 4.76 | 4.76 | qfq | 8,047,200 | 38,448,050 | 0.21% |
| 2023-11-13 | 4.72 | 4.81 | 4.60 | 4.75 | 4.75 | qfq | 11,192,502 | 53,073,325 | -2.26% |
| 2023-11-10 | 4.70 | 4.86 | 4.65 | 4.86 | 4.86 | qfq | 6,076,301 | 28,677,513 | 1.89% |
| 2023-11-09 | 4.81 | 4.85 | 4.72 | 4.77 | 4.77 | qfq | 5,757,793 | 27,410,295 | -1.45% |
| 2023-11-08 | 4.79 | 4.87 | 4.77 | 4.84 | 4.84 | qfq | 4,663,700 | 22,514,446 | 1.04% |
| 2023-11-07 | 4.80 | 4.83 | 4.72 | 4.79 | 4.79 | qfq | 4,199,400 | 20,013,782 | -0.62% |
| 2023-11-06 | 4.73 | 4.82 | 4.72 | 4.82 | 4.82 | qfq | 4,107,500 | 19,645,367 | 2.34% |
| 2023-11-03 | 4.68 | 4.77 | 4.64 | 4.71 | 4.71 | qfq | 4,624,551 | 21,857,556 | 0.00% |
| 2023-11-02 | 4.69 | 4.74 | 4.67 | 4.71 | 4.71 | qfq | 4,460,561 | 21,048,296 | 0.00% |
| 2023-11-01 | 4.67 | 4.73 | 4.65 | 4.71 | 4.71 | qfq | 3,588,110 | 16,900,579 | 0.86% |
| 2023-10-31 | 4.68 | 4.70 | 4.64 | 4.67 | 4.67 | qfq | 4,168,600 | 19,493,634 | 0.43% |
| 2023-10-30 | 4.63 | 4.68 | 4.60 | 4.65 | 4.65 | qfq | 4,784,401 | 22,245,019 | 0.00% |
| 2023-10-27 | 4.54 | 4.67 | 4.53 | 4.65 | 4.65 | qfq | 4,632,610 | 21,418,293 | 1.97% |
| 2023-10-26 | 4.62 | 4.63 | 4.52 | 4.56 | 4.56 | qfq | 3,665,110 | 16,747,180 | -1.08% |
| 2023-10-25 | 4.55 | 4.64 | 4.53 | 4.61 | 4.61 | qfq | 4,406,711 | 20,318,572 | 2.44% |
| 2023-10-24 | 4.38 | 4.51 | 4.35 | 4.50 | 4.50 | qfq | 4,450,011 | 19,880,526 | 3.69% |
| 2023-10-23 | 4.51 | 4.54 | 4.31 | 4.34 | 4.34 | qfq | 4,649,210 | 20,339,481 | -3.34% |
| 2023-10-20 | 4.46 | 4.56 | 4.46 | 4.49 | 4.49 | qfq | 4,127,592 | 18,545,156 | -0.44% |
| 2023-10-19 | 4.45 | 4.58 | 4.44 | 4.51 | 4.51 | qfq | 4,733,040 | 21,414,240 | 0.89% |
| 2023-10-18 | 4.58 | 4.58 | 4.46 | 4.47 | 4.47 | qfq | 4,207,543 | 18,920,517 | -2.40% |
| 2023-10-17 | 4.56 | 4.60 | 4.52 | 4.58 | 4.58 | qfq | 3,516,000 | 16,041,067 | 0.44% |
| 2023-10-16 | 4.56 | 4.59 | 4.52 | 4.56 | 4.56 | qfq | 3,667,100 | 16,672,882 | 0.00% |
| 2023-10-13 | 4.62 | 4.65 | 4.54 | 4.56 | 4.56 | qfq | 4,662,600 | 21,323,819 | -1.94% |
| 2023-10-12 | 4.63 | 4.68 | 4.61 | 4.65 | 4.65 | qfq | 4,228,600 | 19,607,542 | 0.65% |
| 2023-10-11 | 4.63 | 4.67 | 4.58 | 4.62 | 4.62 | qfq | 4,222,400 | 19,531,551 | 0.22% |
| 2023-10-10 | 4.60 | 4.70 | 4.59 | 4.61 | 4.61 | qfq | 5,914,510 | 27,486,104 | -0.22% |
| 2023-10-09 | 4.91 | 4.91 | 4.55 | 4.62 | 4.62 | qfq | 12,786,000 | 59,367,643 | -5.91% |
| 2023-09-28 | 4.74 | 4.93 | 4.74 | 4.91 | 4.91 | qfq | 6,794,900 | 33,163,568 | 2.94% |
| 2023-09-27 | 4.77 | 4.79 | 4.72 | 4.77 | 4.77 | qfq | 4,526,600 | 21,547,458 | -0.42% |
| 2023-09-26 | 4.75 | 4.83 | 4.75 | 4.79 | 4.79 | qfq | 3,381,700 | 16,191,063 | 0.00% |
| 2023-09-25 | 4.97 | 4.97 | 4.77 | 4.79 | 4.79 | qfq | 5,197,010 | 25,061,799 | -2.84% |
| 2023-09-22 | 4.89 | 4.95 | 4.81 | 4.93 | 4.93 | qfq | 3,627,400 | 17,767,261 | 1.02% |
| 2023-09-21 | 4.95 | 4.98 | 4.87 | 4.88 | 4.88 | qfq | 3,397,100 | 16,674,597 | -1.41% |
| 2023-09-20 | 5.06 | 5.07 | 4.95 | 4.95 | 4.95 | qfq | 4,913,000 | 24,551,363 | -2.56% |
| 2023-09-19 | 5.19 | 5.20 | 5.06 | 5.08 | 5.08 | qfq | 4,127,400 | 21,076,937 | -2.12% |
| 2023-09-18 | 5.09 | 5.20 | 5.06 | 5.19 | 5.19 | qfq | 5,844,400 | 30,211,442 | 1.57% |
| 2023-09-15 | 5.05 | 5.15 | 5.03 | 5.11 | 5.11 | qfq | 4,271,493 | 21,814,042 | 1.19% |
| 2023-09-14 | 5.10 | 5.11 | 5.02 | 5.05 | 5.05 | qfq | 4,353,100 | 21,991,610 | -0.59% |
| 2023-09-13 | 5.14 | 5.16 | 5.05 | 5.08 | 5.08 | qfq | 3,692,800 | 18,825,543 | -1.55% |
| 2023-09-12 | 5.16 | 5.18 | 5.13 | 5.16 | 5.16 | qfq | 3,711,001 | 19,140,056 | -0.39% |
| 2023-09-11 | 5.21 | 5.22 | 5.16 | 5.18 | 5.18 | qfq | 6,272,801 | 32,518,237 | -0.38% |
| 2023-09-08 | 5.20 | 5.22 | 5.08 | 5.20 | 5.20 | qfq | 5,817,400 | 30,041,658 | -0.38% |
| 2023-09-07 | 5.23 | 5.30 | 5.22 | 5.22 | 5.22 | qfq | 8,708,400 | 45,753,283 | 0.97% |
| 2023-09-06 | 5.16 | 5.20 | 5.12 | 5.17 | 5.17 | qfq | 4,224,310 | 21,837,872 | -0.19% |
| 2023-09-05 | 5.12 | 5.20 | 5.12 | 5.18 | 5.18 | qfq | 6,073,001 | 31,359,618 | 0.58% |
| 2023-09-04 | 4.99 | 5.17 | 4.99 | 5.15 | 5.15 | qfq | 8,674,100 | 44,420,453 | 3.62% |
| 2023-09-01 | 4.99 | 5.01 | 4.94 | 4.97 | 4.97 | qfq | 3,440,600 | 17,119,480 | 0.61% |
| 2023-08-31 | 5.00 | 5.00 | 4.91 | 4.94 | 4.94 | qfq | 4,551,287 | 22,510,782 | -0.80% |
| 2023-08-30 | 4.96 | 5.02 | 4.93 | 4.98 | 4.98 | qfq | 5,445,194 | 27,055,255 | 0.81% |
| 2023-08-29 | 4.80 | 4.96 | 4.77 | 4.94 | 4.94 | qfq | 6,139,700 | 30,100,074 | 3.13% |
| 2023-08-28 | 4.97 | 4.98 | 4.79 | 4.79 | 4.79 | qfq | 7,219,500 | 35,241,056 | 0.63% |
| 2023-08-25 | 4.80 | 4.89 | 4.73 | 4.76 | 4.76 | qfq | 6,029,300 | 28,941,130 | -1.24% |
| 2023-08-24 | 4.76 | 4.87 | 4.70 | 4.82 | 4.82 | qfq | 5,726,100 | 27,450,565 | 0.84% |
| 2023-08-23 | 4.82 | 4.84 | 4.75 | 4.78 | 4.78 | qfq | 3,625,600 | 17,383,105 | -1.04% |
| 2023-08-22 | 4.92 | 4.95 | 4.73 | 4.83 | 4.83 | qfq | 8,395,900 | 40,261,622 | -1.43% |
| 2023-08-21 | 5.03 | 5.07 | 4.89 | 4.90 | 4.90 | qfq | 6,629,500 | 32,814,795 | -2.58% |
| 2023-08-18 | 5.23 | 5.24 | 5.02 | 5.03 | 5.03 | qfq | 9,294,275 | 47,415,727 | -4.01% |
| 2023-08-17 | 5.23 | 5.26 | 5.08 | 5.24 | 5.24 | qfq | 6,378,010 | 33,072,137 | 0.00% |
| 2023-08-16 | 5.37 | 5.37 | 5.23 | 5.24 | 5.24 | qfq | 6,384,000 | 33,736,680 | -2.42% |
| 2023-08-15 | 5.56 | 5.56 | 5.35 | 5.37 | 5.37 | qfq | 7,250,383 | 39,340,758 | -3.07% |
| 2023-08-14 | 5.36 | 5.59 | 5.31 | 5.54 | 5.54 | qfq | 10,555,101 | 58,154,042 | 2.21% |
| 2023-08-11 | 5.45 | 5.65 | 5.42 | 5.42 | 5.42 | qfq | 9,464,933 | 52,227,600 | -0.37% |
| 2023-08-10 | 5.38 | 5.49 | 5.36 | 5.44 | 5.44 | qfq | 3,605,200 | 19,559,022 | 0.74% |
| 2023-08-09 | 5.51 | 5.53 | 5.38 | 5.40 | 5.40 | qfq | 3,948,400 | 21,445,392 | -2.35% |
| 2023-08-08 | 5.53 | 5.55 | 5.50 | 5.53 | 5.53 | qfq | 3,376,401 | 18,649,499 | 0.18% |
| 2023-08-07 | 5.49 | 5.54 | 5.43 | 5.52 | 5.52 | qfq | 4,318,500 | 23,765,275 | 0.73% |
| 2023-08-04 | 5.49 | 5.53 | 5.45 | 5.48 | 5.48 | qfq | 3,519,400 | 19,288,467 | -0.18% |
| 2023-08-03 | 5.46 | 5.51 | 5.42 | 5.49 | 5.49 | qfq | 4,373,800 | 23,898,923 | 0.55% |
| 2023-08-02 | 5.55 | 5.55 | 5.45 | 5.46 | 5.46 | qfq | 4,935,000 | 27,045,201 | -1.44% |
| 2023-08-01 | 5.57 | 5.66 | 5.51 | 5.54 | 5.54 | qfq | 7,258,300 | 40,320,208 | -0.72% |
| 2023-07-31 | 5.47 | 5.61 | 5.47 | 5.58 | 5.58 | qfq | 10,533,801 | 58,604,323 | 1.82% |
| 2023-07-28 | 5.42 | 5.48 | 5.37 | 5.48 | 5.48 | qfq | 6,768,083 | 36,773,717 | 0.00% |
| 2023-07-27 | 5.34 | 5.60 | 5.33 | 5.48 | 5.48 | qfq | 14,075,000 | 77,464,714 | 2.43% |
| 2023-07-26 | 5.38 | 5.43 | 5.32 | 5.35 | 5.35 | qfq | 3,944,183 | 21,142,653 | -0.56% |
| 2023-07-25 | 5.26 | 5.39 | 5.26 | 5.38 | 5.38 | qfq | 6,693,300 | 35,827,778 | 2.87% |
| 2023-07-24 | 5.26 | 5.30 | 5.20 | 5.23 | 5.23 | qfq | 4,880,800 | 25,589,015 | -0.95% |
| 2023-07-21 | 5.23 | 5.35 | 5.23 | 5.28 | 5.28 | qfq | 3,758,100 | 19,878,342 | 0.00% |
| 2023-07-20 | 5.34 | 5.36 | 5.26 | 5.28 | 5.28 | qfq | 3,862,702 | 20,511,234 | -0.38% |
| 2023-07-19 | 5.28 | 5.32 | 5.23 | 5.30 | 5.30 | qfq | 3,071,800 | 16,211,379 | 0.38% |
| 2023-07-18 | 5.35 | 5.35 | 5.28 | 5.28 | 5.28 | qfq | 3,056,265 | 16,192,909 | -1.49% |
| 2023-07-17 | 5.33 | 5.38 | 5.29 | 5.36 | 5.36 | qfq | 3,130,020 | 16,705,757 | -0.37% |