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春天600381.SH
最近收盘价4.202026-07-17
最近交易日2026-07-17
成交量（股）4,644,320
成交额（元）19,737,644
日线记录726
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 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.39 | 4.39 | 4.17 | 4.20 | 4.20 | qfq | 4,644,320 | 19,737,644 | -1.64% |
| 2026-07-16 | 4.27 | 4.35 | 4.18 | 4.27 | 4.27 | qfq | 5,904,528 | 25,129,418 | -2.73% |
| 2026-07-15 | 4.20 | 4.50 | 4.18 | 4.39 | 4.39 | qfq | 6,033,772 | 26,451,365 | 1.39% |
| 2026-07-14 | 4.39 | 4.48 | 4.32 | 4.33 | 4.33 | qfq | 4,108,405 | 17,987,158 | -2.48% |
| 2026-07-13 | 4.39 | 4.65 | 4.19 | 4.44 | 4.44 | qfq | 6,366,605 | 28,024,723 | 1.14% |
| 2026-07-10 | 4.33 | 4.57 | 4.27 | 4.39 | 4.39 | qfq | 5,038,800 | 22,264,570 | 1.39% |
| 2026-07-09 | 4.55 | 4.55 | 4.14 | 4.33 | 4.33 | qfq | 8,878,007 | 38,235,142 | -5.87% |
| 2026-07-08 | 4.75 | 4.78 | 4.58 | 4.60 | 4.60 | qfq | 3,532,684 | 16,338,611 | -2.54% |
| 2026-07-07 | 4.84 | 4.93 | 4.71 | 4.72 | 4.72 | qfq | 4,187,300 | 20,013,201 | -4.26% |
| 2026-07-06 | 5.06 | 5.16 | 4.83 | 4.93 | 4.93 | qfq | 4,687,950 | 23,328,776 | -3.71% |
| 2026-07-03 | 5.23 | 5.28 | 5.07 | 5.12 | 5.12 | qfq | 3,882,500 | 20,081,729 | -1.16% |
| 2026-07-02 | 5.16 | 5.38 | 5.05 | 5.18 | 5.18 | qfq | 5,984,400 | 31,410,627 | -0.77% |
| 2026-07-01 | 5.02 | 5.34 | 4.85 | 5.22 | 5.22 | qfq | 5,691,225 | 28,910,054 | 2.35% |
| 2026-06-30 | 5.11 | 5.30 | 5.00 | 5.10 | 5.10 | qfq | 5,249,102 | 27,081,527 | -1.35% |
| 2026-06-29 | 4.78 | 5.17 | 4.67 | 5.17 | 5.17 | qfq | 9,638,606 | 46,824,274 | 5.08% |
| 2026-06-26 | 5.16 | 5.29 | 4.92 | 4.92 | 4.92 | qfq | 7,429,300 | 37,127,318 | -5.02% |
| 2026-06-25 | 5.37 | 5.55 | 5.17 | 5.18 | 5.18 | qfq | 6,872,836 | 36,212,289 | -4.78% |
| 2026-06-24 | 5.43 | 5.59 | 5.40 | 5.44 | 5.44 | qfq | 4,715,474 | 25,880,652 | 0.18% |
| 2026-06-23 | 5.21 | 5.55 | 5.20 | 5.43 | 5.43 | qfq | 6,886,657 | 37,202,617 | 2.65% |
| 2026-06-22 | 5.15 | 5.29 | 5.07 | 5.29 | 5.29 | qfq | 4,339,496 | 22,842,033 | 4.96% |
| 2026-06-18 | 4.85 | 5.04 | 4.58 | 5.04 | 5.04 | qfq | 7,892,761 | 37,888,953 | 5.00% |
| 2026-06-17 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | qfq | 7,231,682 | 35,208,221 | -4.95% |
| 2026-06-16 | 5.24 | 5.28 | 4.98 | 5.05 | 5.05 | qfq | 7,850,293 | 39,679,035 | -3.63% |
| 2026-06-15 | 5.32 | 5.38 | 5.18 | 5.24 | 5.24 | qfq | 5,790,899 | 30,430,956 | -2.06% |
| 2026-06-12 | 5.42 | 5.50 | 5.35 | 5.35 | 5.35 | qfq | 3,498,636 | 18,915,473 | -0.19% |
| 2026-06-11 | 5.41 | 5.49 | 5.30 | 5.36 | 5.36 | qfq | 4,527,741 | 24,382,233 | -2.72% |
| 2026-06-10 | 5.48 | 5.73 | 5.46 | 5.51 | 5.51 | qfq | 7,216,664 | 40,232,270 | -0.18% |
| 2026-06-09 | 5.46 | 5.52 | 5.25 | 5.52 | 5.52 | qfq | 6,620,189 | 36,020,070 | 4.94% |
| 2026-06-08 | 5.30 | 5.42 | 5.22 | 5.26 | 5.26 | qfq | 4,490,630 | 23,962,182 | -2.77% |
| 2026-06-05 | 5.35 | 5.55 | 5.30 | 5.41 | 5.41 | qfq | 6,584,955 | 35,696,570 | 0.19% |
| 2026-06-04 | 5.67 | 5.87 | 5.38 | 5.40 | 5.40 | qfq | 9,037,948 | 50,521,057 | -4.59% |
| 2026-06-03 | 5.30 | 5.66 | 5.27 | 5.66 | 5.66 | qfq | 9,153,871 | 49,927,829 | 5.01% |
| 2026-06-02 | 5.30 | 5.51 | 5.25 | 5.39 | 5.39 | qfq | 10,979,264 | 58,701,633 | -2.00% |
| 2026-06-01 | 5.70 | 5.90 | 5.42 | 5.50 | 5.50 | qfq | 18,335,314 | 103,826,144 | -3.51% |
| 2026-05-29 | 5.27 | 5.70 | 5.27 | 5.70 | 5.70 | qfq | 14,368,434 | 79,739,854 | 4.97% |
| 2026-05-28 | 5.50 | 5.69 | 5.25 | 5.43 | 5.43 | qfq | 17,286,158 | 95,103,797 | 0.00% |
| 2026-05-27 | 5.28 | 5.43 | 5.20 | 5.43 | 5.43 | qfq | 13,056,450 | 70,633,671 | 5.03% |
| 2026-05-26 | 5.13 | 5.17 | 5.07 | 5.17 | 5.17 | qfq | 7,301,620 | 37,561,806 | 5.08% |
| 2026-05-25 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | qfq | 4,619,900 | 22,524,912 | 4.90% |
| 2026-05-22 | 4.65 | 4.93 | 4.55 | 4.69 | 4.69 | qfq | 11,709,284 | 55,750,763 | -1.68% |
| 2026-05-21 | 4.61 | 5.09 | 4.61 | 4.77 | 4.77 | qfq | 22,475,544 | 107,604,319 | -1.65% |
| 2026-05-20 | 4.95 | 4.98 | 4.85 | 4.85 | 4.85 | qfq | 9,017,583 | 43,965,884 | -5.09% |
| 2026-05-19 | 5.29 | 5.30 | 5.11 | 5.11 | 5.11 | qfq | 21,990,412 | 113,607,151 | -5.02% |
| 2026-05-18 | 5.30 | 5.50 | 5.04 | 5.38 | 5.38 | qfq | 29,488,875 | 156,029,193 | 1.32% |
| 2026-05-15 | 5.31 | 5.31 | 5.00 | 5.31 | 5.31 | qfq | 45,434,341 | 238,160,367 | 4.94% |
| 2026-05-14 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | qfq | 1,732,100 | 8,764,426 | 4.98% |
| 2026-05-13 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | qfq | 419,418 | 2,021,595 | 5.01% |
| 2026-05-12 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | qfq | 834,100 | 3,828,519 | 5.03% |
| 2026-05-11 | 4.37 | 4.37 | 4.36 | 4.37 | 4.37 | qfq | 5,915,383 | 25,850,110 | 5.05% |
| 2026-05-08 | 4.16 | 4.16 | 3.93 | 4.16 | 4.16 | qfq | 27,377,471 | 113,007,495 | 5.05% |
| 2026-05-07 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | qfq | 840,742 | 3,329,338 | 5.04% |
| 2026-05-06 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | qfq | 1,979,141 | 7,461,362 | 5.01% |
| 2026-04-30 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | qfq | 1,092,696 | 3,922,779 | 4.97% |
| 2026-04-29 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | qfq | 3,100,100 | 10,602,342 | 4.91% |
| 2026-04-28 | 3.02 | 3.26 | 3.02 | 3.26 | 3.26 | qfq | 12,786,869 | 41,039,896 | 5.16% |
| 2026-04-27 | 3.10 | 3.25 | 3.10 | 3.10 | 3.10 | qfq | 18,283,577 | 56,916,714 | -4.91% |
| 2026-04-24 | 3.42 | 3.56 | 3.24 | 3.26 | 3.26 | qfq | 18,033,222 | 60,416,822 | -4.40% |
| 2026-04-23 | 3.21 | 3.41 | 3.21 | 3.41 | 3.41 | qfq | 8,241,745 | 27,927,486 | 4.92% |
| 2026-04-22 | 3.07 | 3.26 | 3.07 | 3.25 | 3.25 | qfq | 12,720,280 | 41,124,461 | 4.84% |
| 2026-04-21 | 3.04 | 3.10 | 2.99 | 3.10 | 3.10 | qfq | 14,309,368 | 44,050,104 | 5.08% |
| 2026-04-20 | 2.94 | 2.95 | 2.83 | 2.95 | 2.95 | qfq | 9,512,656 | 27,797,557 | 4.98% |
| 2026-04-17 | 2.78 | 2.90 | 2.78 | 2.81 | 2.81 | qfq | 13,671,826 | 38,324,829 | -4.10% |
| 2026-04-16 | 2.94 | 3.09 | 2.91 | 2.93 | 2.93 | qfq | 9,796,805 | 29,179,725 | -1.68% |
| 2026-04-15 | 2.96 | 3.19 | 2.93 | 2.98 | 2.98 | qfq | 11,060,974 | 33,539,520 | -2.30% |
| 2026-04-14 | 2.96 | 3.05 | 2.90 | 3.05 | 3.05 | qfq | 12,390,493 | 37,635,867 | 5.17% |
| 2026-04-13 | 2.81 | 2.90 | 2.63 | 2.90 | 2.90 | qfq | 10,293,629 | 28,868,645 | 5.07% |
| 2026-04-10 | 2.65 | 2.76 | 2.62 | 2.76 | 2.76 | qfq | 10,734,032 | 29,189,519 | 4.94% |
| 2026-04-09 | 2.70 | 2.75 | 2.63 | 2.63 | 2.63 | qfq | 9,227,617 | 24,440,482 | -5.05% |
| 2026-04-08 | 2.77 | 2.89 | 2.77 | 2.77 | 2.77 | qfq | 16,020,007 | 44,613,449 | -5.14% |
| 2026-04-07 | 3.00 | 3.05 | 2.92 | 2.92 | 2.92 | qfq | 8,885,295 | 26,257,745 | -4.89% |
| 2026-04-03 | 3.20 | 3.23 | 3.06 | 3.07 | 3.07 | qfq | 13,606,429 | 42,363,670 | -4.66% |
| 2026-04-02 | 3.07 | 3.22 | 3.07 | 3.22 | 3.22 | qfq | 13,122,150 | 42,084,497 | 4.89% |
| 2026-04-01 | 3.05 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 5,766,259 | 17,789,914 | 0.66% |
| 2026-03-31 | 3.13 | 3.15 | 3.01 | 3.05 | 3.05 | qfq | 12,357,962 | 38,328,885 | 1.67% |
| 2026-03-30 | 2.87 | 3.00 | 2.85 | 3.00 | 3.00 | qfq | 7,379,792 | 21,844,443 | 4.90% |
| 2026-03-27 | 2.85 | 2.94 | 2.81 | 2.86 | 2.86 | qfq | 7,570,529 | 21,807,321 | -1.38% |
| 2026-03-26 | 2.90 | 3.10 | 2.90 | 2.90 | 2.90 | qfq | 14,439,699 | 42,605,105 | -4.92% |
| 2026-03-25 | 2.85 | 3.15 | 2.85 | 3.05 | 3.05 | qfq | 18,756,976 | 56,071,484 | 1.67% |
| 2026-03-24 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | qfq | 754,300 | 2,262,900 | -5.06% |
| 2026-03-23 | 3.29 | 3.29 | 3.16 | 3.16 | 3.16 | qfq | 3,082,300 | 9,945,463 | -5.11% |
| 2026-03-20 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | qfq | 2,216,300 | 7,380,279 | 5.05% |
| 2026-03-19 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | qfq | 1,931,219 | 6,121,964 | 4.97% |
| 2026-03-18 | 2.94 | 3.02 | 2.88 | 3.02 | 3.02 | qfq | 11,997,699 | 35,881,972 | 4.86% |
| 2026-03-17 | 2.80 | 2.88 | 2.78 | 2.88 | 2.88 | qfq | 4,953,491 | 14,160,930 | 5.11% |
| 2026-03-16 | 2.48 | 2.74 | 2.48 | 2.74 | 2.74 | qfq | 11,246,991 | 30,213,910 | 4.98% |
| 2026-03-13 | 2.74 | 2.74 | 2.61 | 2.61 | 2.61 | qfq | 4,972,700 | 13,017,318 | -5.09% |
| 2026-03-12 | 2.85 | 2.86 | 2.72 | 2.75 | 2.75 | qfq | 9,570,700 | 26,470,176 | -3.85% |
| 2026-03-11 | 2.84 | 2.95 | 2.81 | 2.86 | 2.86 | qfq | 7,568,400 | 21,801,433 | 1.06% |
| 2026-03-10 | 2.88 | 2.93 | 2.82 | 2.83 | 2.83 | qfq | 5,018,649 | 14,353,880 | -1.05% |
| 2026-03-09 | 2.99 | 2.99 | 2.83 | 2.86 | 2.86 | qfq | 6,585,554 | 18,872,784 | -4.03% |
| 2026-03-06 | 2.98 | 3.01 | 2.93 | 2.98 | 2.98 | qfq | 3,624,667 | 10,775,449 | -0.67% |
| 2026-03-05 | 2.89 | 3.05 | 2.88 | 3.00 | 3.00 | qfq | 6,112,568 | 18,292,137 | 3.45% |
| 2026-03-04 | 2.87 | 3.03 | 2.87 | 2.90 | 2.90 | qfq | 6,176,286 | 18,039,349 | -3.97% |
| 2026-03-03 | 2.85 | 3.02 | 2.84 | 3.02 | 3.02 | qfq | 3,469,124 | 10,402,841 | 4.86% |
| 2026-03-02 | 2.96 | 2.96 | 2.85 | 2.88 | 2.88 | qfq | 7,365,012 | 21,361,800 | -4.00% |
| 2026-02-27 | 3.08 | 3.11 | 2.99 | 3.00 | 3.00 | qfq | 5,776,154 | 17,538,028 | -1.96% |
| 2026-02-26 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | qfq | 5,630,081 | 17,400,629 | -3.47% |
| 2026-02-25 | 3.12 | 3.19 | 3.12 | 3.17 | 3.17 | qfq | 5,364,106 | 16,945,990 | 1.60% |
| 2026-02-24 | 3.08 | 3.17 | 3.07 | 3.12 | 3.12 | qfq | 6,513,941 | 20,285,441 | 3.31% |
| 2026-02-13 | 3.14 | 3.14 | 2.99 | 3.02 | 3.02 | qfq | 7,176,151 | 21,909,845 | -3.82% |
| 2026-02-12 | 3.15 | 3.26 | 3.11 | 3.14 | 3.14 | qfq | 7,617,997 | 24,133,719 | -2.18% |
| 2026-02-11 | 3.25 | 3.41 | 3.14 | 3.21 | 3.21 | qfq | 15,417,470 | 50,153,087 | -2.73% |
| 2026-02-10 | 3.12 | 3.30 | 3.06 | 3.30 | 3.30 | qfq | 19,464,203 | 62,417,006 | 5.10% |
| 2026-02-09 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | qfq | 556,030 | 1,745,934 | 5.02% |
| 2026-02-06 | 2.81 | 2.99 | 2.81 | 2.99 | 2.99 | qfq | 12,426,985 | 35,569,021 | 4.91% |
| 2026-02-05 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | qfq | 1,346,100 | 3,836,385 | -5.00% |
| 2026-02-04 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | qfq | 3,096,300 | 9,288,900 | -5.06% |
| 2026-02-03 | 3.16 | 3.30 | 3.16 | 3.16 | 3.16 | qfq | 13,002,300 | 41,145,907 | -5.11% |
| 2026-02-02 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | qfq | 1,610,800 | 5,363,964 | -5.13% |
| 2026-01-30 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | qfq | 1,516,300 | 5,322,213 | -4.88% |
| 2026-01-29 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | qfq | 2,935,000 | 10,830,150 | -4.90% |
| 2026-01-28 | 3.98 | 3.99 | 3.84 | 3.88 | 3.88 | qfq | 5,834,726 | 22,791,110 | -3.00% |
| 2026-01-27 | 4.04 | 4.07 | 3.85 | 4.00 | 4.00 | qfq | 7,259,146 | 28,754,140 | -0.25% |
| 2026-01-26 | 4.23 | 4.23 | 3.99 | 4.01 | 4.01 | qfq | 13,017,239 | 52,312,703 | -4.52% |
| 2026-01-23 | 4.24 | 4.31 | 4.20 | 4.20 | 4.20 | qfq | 8,291,500 | 35,164,081 | -1.41% |
| 2026-01-22 | 4.33 | 4.41 | 4.19 | 4.26 | 4.26 | qfq | 12,157,603 | 52,121,374 | -1.39% |
| 2026-01-21 | 4.13 | 4.33 | 4.10 | 4.32 | 4.32 | qfq | 14,786,356 | 62,796,071 | 4.85% |
| 2026-01-20 | 4.15 | 4.15 | 4.03 | 4.12 | 4.12 | qfq | 5,475,200 | 22,373,083 | -0.96% |
| 2026-01-19 | 4.15 | 4.21 | 4.09 | 4.16 | 4.16 | qfq | 7,157,288 | 29,629,829 | 0.00% |
| 2026-01-16 | 4.21 | 4.27 | 4.07 | 4.16 | 4.16 | qfq | 15,596,799 | 64,375,528 | -2.80% |
| 2026-01-15 | 4.12 | 4.28 | 4.09 | 4.28 | 4.28 | qfq | 12,434,798 | 52,670,819 | 4.90% |
| 2026-01-14 | 4.00 | 4.08 | 3.95 | 4.08 | 4.08 | qfq | 8,312,579 | 33,748,571 | 4.88% |
| 2026-01-13 | 3.87 | 4.02 | 3.87 | 3.89 | 3.89 | qfq | 8,012,104 | 31,635,142 | -1.02% |
| 2026-01-12 | 3.95 | 3.99 | 3.83 | 3.93 | 3.93 | qfq | 9,925,591 | 38,749,135 | -0.76% |
| 2026-01-09 | 3.85 | 4.04 | 3.85 | 3.96 | 3.96 | qfq | 9,153,903 | 36,130,064 | -2.22% |
| 2026-01-08 | 4.26 | 4.26 | 4.05 | 4.05 | 4.05 | qfq | 9,998,500 | 40,991,983 | -4.93% |
| 2026-01-07 | 4.25 | 4.31 | 4.25 | 4.26 | 4.26 | qfq | 4,950,600 | 21,195,673 | 0.24% |
| 2026-01-06 | 4.30 | 4.35 | 4.23 | 4.25 | 4.25 | qfq | 5,695,505 | 24,368,236 | -1.85% |
| 2026-01-05 | 4.38 | 4.41 | 4.25 | 4.33 | 4.33 | qfq | 4,330,114 | 18,716,824 | -2.26% |
| 2025-12-31 | 4.38 | 4.53 | 4.37 | 4.43 | 4.43 | qfq | 6,660,730 | 29,719,907 | 0.91% |
| 2025-12-30 | 4.19 | 4.39 | 4.19 | 4.39 | 4.39 | qfq | 5,991,977 | 25,751,953 | 4.28% |
| 2025-12-29 | 4.29 | 4.31 | 4.21 | 4.21 | 4.21 | qfq | 3,248,800 | 13,772,226 | -2.32% |
| 2025-12-26 | 4.26 | 4.38 | 4.17 | 4.31 | 4.31 | qfq | 6,475,005 | 27,676,864 | 1.65% |
| 2025-12-25 | 4.23 | 4.25 | 4.17 | 4.24 | 4.24 | qfq | 3,589,139 | 15,134,168 | 0.47% |
| 2025-12-24 | 4.31 | 4.35 | 4.18 | 4.22 | 4.22 | qfq | 7,009,041 | 29,684,409 | -2.99% |
| 2025-12-23 | 4.41 | 4.42 | 4.34 | 4.35 | 4.35 | qfq | 2,337,200 | 10,237,688 | -1.14% |
| 2025-12-22 | 4.43 | 4.45 | 4.39 | 4.40 | 4.40 | qfq | 2,841,279 | 12,543,729 | -0.68% |
| 2025-12-19 | 4.33 | 4.48 | 4.31 | 4.43 | 4.43 | qfq | 4,704,319 | 20,684,735 | 2.31% |
| 2025-12-18 | 4.33 | 4.35 | 4.30 | 4.33 | 4.33 | qfq | 2,113,187 | 9,149,572 | -0.23% |
| 2025-12-17 | 4.33 | 4.35 | 4.26 | 4.34 | 4.34 | qfq | 2,520,611 | 10,852,444 | 0.93% |
| 2025-12-16 | 4.47 | 4.47 | 4.28 | 4.30 | 4.30 | qfq | 4,199,600 | 18,201,472 | -3.37% |
| 2025-12-15 | 4.50 | 4.58 | 4.45 | 4.45 | 4.45 | qfq | 4,197,300 | 18,911,133 | 0.00% |
| 2025-12-12 | 4.42 | 4.49 | 4.37 | 4.45 | 4.45 | qfq | 3,960,900 | 17,570,467 | 0.23% |
| 2025-12-11 | 4.54 | 4.56 | 4.41 | 4.44 | 4.44 | qfq | 5,011,700 | 22,281,080 | -1.99% |
| 2025-12-10 | 4.57 | 4.58 | 4.45 | 4.53 | 4.53 | qfq | 3,657,000 | 16,527,477 | -1.31% |
| 2025-12-09 | 4.63 | 4.67 | 4.57 | 4.59 | 4.59 | qfq | 3,834,514 | 17,716,591 | -1.29% |
| 2025-12-08 | 4.70 | 4.72 | 4.63 | 4.65 | 4.65 | qfq | 4,918,556 | 22,962,411 | -0.64% |
| 2025-12-05 | 4.70 | 4.74 | 4.61 | 4.68 | 4.68 | qfq | 5,768,185 | 26,972,717 | 0.00% |
| 2025-12-04 | 4.84 | 4.87 | 4.64 | 4.68 | 4.68 | qfq | 11,147,700 | 52,623,400 | -4.10% |
| 2025-12-03 | 4.88 | 4.88 | 4.82 | 4.88 | 4.88 | qfq | 6,971,600 | 33,993,051 | 4.95% |
| 2025-12-02 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | qfq | 2,693,800 | 12,526,170 | 4.97% |
| 2025-12-01 | 4.50 | 4.50 | 4.41 | 4.43 | 4.43 | qfq | 4,488,189 | 19,958,343 | -2.21% |
| 2025-11-28 | 4.48 | 4.54 | 4.44 | 4.53 | 4.53 | qfq | 3,088,642 | 13,854,780 | 2.03% |
| 2025-11-27 | 4.51 | 4.53 | 4.42 | 4.44 | 4.44 | qfq | 3,688,046 | 16,429,217 | -1.33% |
| 2025-11-26 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | qfq | 3,649,000 | 16,631,886 | -1.96% |
| 2025-11-25 | 4.55 | 4.63 | 4.54 | 4.59 | 4.59 | qfq | 3,684,781 | 16,931,334 | 1.55% |
| 2025-11-24 | 4.52 | 4.55 | 4.40 | 4.52 | 4.52 | qfq | 4,806,435 | 21,478,212 | -0.22% |
| 2025-11-21 | 4.54 | 4.73 | 4.51 | 4.53 | 4.53 | qfq | 7,436,249 | 34,265,267 | 0.22% |
| 2025-11-20 | 4.65 | 4.67 | 4.50 | 4.52 | 4.52 | qfq | 5,449,230 | 24,833,343 | -2.59% |
| 2025-11-19 | 4.63 | 4.69 | 4.61 | 4.64 | 4.64 | qfq | 2,940,008 | 13,668,133 | 0.22% |
| 2025-11-18 | 4.67 | 4.67 | 4.60 | 4.63 | 4.63 | qfq | 3,631,600 | 16,808,976 | -1.07% |
| 2025-11-17 | 4.73 | 4.73 | 4.62 | 4.68 | 4.68 | qfq | 4,575,599 | 21,319,626 | -0.85% |
| 2025-11-14 | 4.80 | 4.82 | 4.72 | 4.72 | 4.72 | qfq | 6,278,400 | 29,938,422 | -1.87% |
| 2025-11-13 | 4.75 | 4.83 | 4.74 | 4.81 | 4.81 | qfq | 3,828,300 | 18,331,076 | 1.05% |
| 2025-11-12 | 4.81 | 4.86 | 4.73 | 4.76 | 4.76 | qfq | 5,417,100 | 25,906,983 | -1.65% |
| 2025-11-11 | 4.76 | 4.92 | 4.76 | 4.84 | 4.84 | qfq | 7,439,971 | 36,160,701 | 1.68% |
| 2025-11-10 | 4.78 | 4.80 | 4.74 | 4.76 | 4.76 | qfq | 3,878,497 | 18,469,757 | -0.42% |
| 2025-11-07 | 4.81 | 4.83 | 4.74 | 4.78 | 4.78 | qfq | 4,442,754 | 21,239,156 | -0.83% |
| 2025-11-06 | 4.86 | 4.86 | 4.74 | 4.82 | 4.82 | qfq | 6,718,187 | 32,088,586 | -0.41% |
| 2025-11-05 | 4.88 | 4.88 | 4.79 | 4.84 | 4.84 | qfq | 4,348,313 | 21,006,936 | -0.41% |
| 2025-11-04 | 4.87 | 5.00 | 4.82 | 4.86 | 4.86 | qfq | 7,482,500 | 36,614,293 | -0.41% |
| 2025-11-03 | 4.88 | 4.89 | 4.79 | 4.88 | 4.88 | qfq | 7,248,300 | 35,080,627 | 0.00% |
| 2025-10-31 | 4.73 | 4.92 | 4.71 | 4.88 | 4.88 | qfq | 13,725,082 | 66,691,020 | 4.05% |
| 2025-10-30 | 4.66 | 4.79 | 4.66 | 4.69 | 4.69 | qfq | 12,193,573 | 57,657,821 | 1.52% |
| 2025-10-29 | 4.68 | 4.68 | 4.58 | 4.62 | 4.62 | qfq | 16,086,339 | 74,492,982 | -3.95% |
| 2025-10-28 | 4.79 | 5.04 | 4.79 | 4.81 | 4.81 | qfq | 29,983,314 | 145,120,141 | -4.56% |
| 2025-10-27 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | qfq | 4,113,100 | 20,730,024 | -4.91% |
| 2025-10-24 | 5.64 | 5.84 | 5.30 | 5.30 | 5.30 | qfq | 20,089,613 | 112,655,903 | -5.02% |
| 2025-10-23 | 5.56 | 5.65 | 5.40 | 5.58 | 5.58 | qfq | 14,626,410 | 80,837,024 | 2.39% |
| 2025-10-22 | 5.26 | 5.45 | 5.25 | 5.45 | 5.45 | qfq | 9,714,194 | 52,642,121 | 5.01% |
| 2025-10-21 | 5.19 | 5.30 | 5.06 | 5.19 | 5.19 | qfq | 21,334,752 | 110,078,907 | -0.38% |
| 2025-10-20 | 5.02 | 5.21 | 5.00 | 5.21 | 5.21 | qfq | 14,750,114 | 76,248,020 | 5.04% |
| 2025-10-17 | 4.98 | 5.12 | 4.92 | 4.96 | 4.96 | qfq | 14,856,473 | 74,696,722 | 1.64% |
| 2025-10-16 | 4.67 | 4.88 | 4.65 | 4.88 | 4.88 | qfq | 8,957,708 | 43,380,429 | 4.95% |
| 2025-10-15 | 4.66 | 4.68 | 4.60 | 4.65 | 4.65 | qfq | 2,908,876 | 13,456,565 | 0.00% |
| 2025-10-14 | 4.62 | 4.75 | 4.60 | 4.65 | 4.65 | qfq | 5,006,501 | 23,354,969 | 1.09% |
| 2025-10-13 | 4.74 | 4.74 | 4.58 | 4.60 | 4.60 | qfq | 10,005,900 | 46,422,305 | -4.56% |
| 2025-10-10 | 4.75 | 4.88 | 4.72 | 4.82 | 4.82 | qfq | 6,816,474 | 32,583,338 | 1.47% |
| 2025-10-09 | 4.97 | 5.02 | 4.70 | 4.75 | 4.75 | qfq | 7,274,256 | 35,407,714 | -3.26% |
| 2025-09-30 | 4.93 | 5.01 | 4.90 | 4.91 | 4.91 | qfq | 4,597,100 | 22,781,515 | 0.00% |
| 2025-09-29 | 4.93 | 4.97 | 4.87 | 4.91 | 4.91 | qfq | 4,984,700 | 24,532,473 | 0.00% |
| 2025-09-26 | 5.08 | 5.08 | 4.86 | 4.91 | 4.91 | qfq | 8,273,300 | 40,958,769 | -2.77% |
| 2025-09-25 | 5.17 | 5.17 | 5.04 | 5.05 | 5.05 | qfq | 6,696,300 | 34,123,355 | -2.70% |
| 2025-09-24 | 5.04 | 5.22 | 5.04 | 5.19 | 5.19 | qfq | 8,323,215 | 42,891,714 | 2.37% |
| 2025-09-23 | 5.00 | 5.09 | 4.92 | 5.07 | 5.07 | qfq | 7,404,399 | 37,072,958 | 1.00% |
| 2025-09-22 | 4.95 | 5.04 | 4.82 | 5.02 | 5.02 | qfq | 7,009,120 | 34,795,589 | 0.20% |
| 2025-09-19 | 5.09 | 5.09 | 4.97 | 5.01 | 5.01 | qfq | 5,337,662 | 26,707,082 | -1.38% |
| 2025-09-18 | 5.05 | 5.27 | 5.03 | 5.08 | 5.08 | qfq | 10,583,700 | 54,402,991 | 0.59% |
| 2025-09-17 | 5.20 | 5.24 | 5.05 | 5.05 | 5.05 | qfq | 9,686,400 | 49,583,802 | -2.88% |
| 2025-09-16 | 5.09 | 5.22 | 4.92 | 5.20 | 5.20 | qfq | 13,032,146 | 65,908,759 | 3.17% |
| 2025-09-15 | 4.98 | 5.11 | 4.89 | 5.04 | 5.04 | qfq | 9,102,800 | 45,826,667 | 2.86% |
| 2025-09-12 | 4.90 | 4.96 | 4.85 | 4.90 | 4.90 | qfq | 7,712,300 | 37,780,549 | 0.00% |
| 2025-09-11 | 4.79 | 4.94 | 4.71 | 4.90 | 4.90 | qfq | 10,700,800 | 51,788,938 | 2.51% |
| 2025-09-10 | 4.72 | 4.79 | 4.69 | 4.78 | 4.78 | qfq | 9,083,877 | 43,034,953 | -1.24% |
| 2025-09-09 | 4.89 | 4.96 | 4.82 | 4.84 | 4.84 | qfq | 6,993,600 | 33,997,172 | -1.22% |
| 2025-09-08 | 4.95 | 5.07 | 4.78 | 4.90 | 4.90 | qfq | 13,164,514 | 64,604,391 | -0.41% |
| 2025-09-05 | 4.89 | 4.95 | 4.70 | 4.92 | 4.92 | qfq | 12,930,315 | 62,712,247 | -0.61% |
| 2025-09-04 | 5.02 | 5.10 | 4.95 | 4.95 | 4.95 | qfq | 13,059,999 | 64,897,078 | -4.99% |
| 2025-09-03 | 5.55 | 5.55 | 5.21 | 5.21 | 5.21 | qfq | 22,435,813 | 118,932,161 | -4.93% |
| 2025-09-02 | 5.40 | 5.48 | 5.33 | 5.48 | 5.48 | qfq | 24,228,146 | 131,963,732 | 4.98% |
| 2025-09-01 | 5.08 | 5.22 | 5.00 | 5.22 | 5.22 | qfq | 8,543,217 | 44,189,455 | 5.03% |
| 2025-08-29 | 4.75 | 4.97 | 4.75 | 4.97 | 4.97 | qfq | 20,691,207 | 101,853,439 | 5.07% |
| 2025-08-28 | 4.61 | 4.87 | 4.61 | 4.73 | 4.73 | qfq | 9,059,838 | 42,954,191 | 1.94% |
| 2025-08-27 | 4.60 | 4.83 | 4.57 | 4.64 | 4.64 | qfq | 14,969,435 | 70,905,798 | 0.65% |
| 2025-08-26 | 4.59 | 4.61 | 4.55 | 4.61 | 4.61 | qfq | 8,256,502 | 37,861,979 | 0.66% |
| 2025-08-25 | 4.59 | 4.63 | 4.53 | 4.58 | 4.58 | qfq | 7,544,616 | 34,554,612 | 0.66% |
| 2025-08-22 | 4.44 | 4.60 | 4.43 | 4.55 | 4.55 | qfq | 10,824,242 | 49,103,034 | 2.71% |
| 2025-08-21 | 4.58 | 4.59 | 4.40 | 4.43 | 4.43 | qfq | 10,120,000 | 45,193,862 | -3.70% |
| 2025-08-20 | 4.53 | 4.65 | 4.49 | 4.60 | 4.60 | qfq | 10,975,685 | 50,132,533 | 2.45% |
| 2025-08-19 | 4.63 | 4.63 | 4.47 | 4.49 | 4.49 | qfq | 17,257,757 | 78,787,175 | 1.81% |
| 2025-08-18 | 4.19 | 4.41 | 4.19 | 4.41 | 4.41 | qfq | 6,658,015 | 29,130,549 | 5.00% |
| 2025-08-15 | 4.11 | 4.21 | 4.09 | 4.20 | 4.20 | qfq | 8,353,096 | 34,679,583 | 2.19% |
| 2025-08-14 | 4.18 | 4.21 | 4.09 | 4.11 | 4.11 | qfq | 8,654,500 | 35,893,180 | -2.38% |
| 2025-08-13 | 4.28 | 4.28 | 4.16 | 4.21 | 4.21 | qfq | 9,107,152 | 38,278,895 | -1.86% |
| 2025-08-12 | 4.33 | 4.35 | 4.26 | 4.29 | 4.29 | qfq | 7,118,100 | 30,605,354 | -0.69% |
| 2025-08-11 | 4.31 | 4.37 | 4.28 | 4.32 | 4.32 | qfq | 8,280,842 | 35,713,588 | -0.46% |
| 2025-08-08 | 4.44 | 4.45 | 4.34 | 4.34 | 4.34 | qfq | 7,583,600 | 33,249,439 | -1.59% |
| 2025-08-07 | 4.59 | 4.60 | 4.37 | 4.41 | 4.41 | qfq | 12,754,139 | 57,253,661 | -3.50% |
| 2025-08-06 | 4.78 | 4.78 | 4.55 | 4.57 | 4.57 | qfq | 10,340,506 | 47,691,888 | -3.79% |
| 2025-08-05 | 4.66 | 4.80 | 4.61 | 4.75 | 4.75 | qfq | 14,732,180 | 69,259,992 | 3.49% |
| 2025-08-04 | 4.37 | 4.59 | 4.36 | 4.59 | 4.59 | qfq | 15,008,726 | 67,734,755 | 5.03% |
| 2025-08-01 | 4.23 | 4.37 | 4.21 | 4.37 | 4.37 | qfq | 8,937,400 | 38,609,176 | 3.31% |
| 2025-07-31 | 4.27 | 4.31 | 4.21 | 4.23 | 4.23 | qfq | 4,816,600 | 20,416,787 | -0.94% |
| 2025-07-30 | 4.23 | 4.33 | 4.21 | 4.27 | 4.27 | qfq | 8,541,500 | 36,514,139 | 1.18% |
| 2025-07-29 | 4.16 | 4.23 | 4.13 | 4.22 | 4.22 | qfq | 5,544,030 | 23,156,220 | 1.93% |
| 2025-07-28 | 4.12 | 4.16 | 3.98 | 4.14 | 4.14 | qfq | 8,245,180 | 33,588,221 | 0.49% |
| 2025-07-25 | 4.14 | 4.22 | 4.10 | 4.12 | 4.12 | qfq | 4,902,200 | 20,349,774 | -0.48% |
| 2025-07-24 | 4.13 | 4.16 | 4.11 | 4.14 | 4.14 | qfq | 3,657,284 | 15,105,516 | -0.24% |
| 2025-07-23 | 4.17 | 4.25 | 4.14 | 4.15 | 4.15 | qfq | 4,634,500 | 19,420,947 | 0.00% |
| 2025-07-22 | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | qfq | 3,232,372 | 13,390,663 | 0.24% |
| 2025-07-21 | 4.13 | 4.18 | 4.07 | 4.14 | 4.14 | qfq | 3,921,410 | 16,223,501 | 0.00% |
| 2025-07-18 | 4.19 | 4.21 | 4.11 | 4.14 | 4.14 | qfq | 5,354,400 | 22,209,060 | -1.19% |
| 2025-07-17 | 4.27 | 4.29 | 4.15 | 4.19 | 4.19 | qfq | 5,267,400 | 22,167,380 | -1.41% |
| 2025-07-16 | 4.23 | 4.29 | 4.19 | 4.25 | 4.25 | qfq | 6,333,779 | 26,803,985 | 0.47% |
| 2025-07-15 | 4.38 | 4.40 | 4.21 | 4.23 | 4.23 | qfq | 10,374,484 | 44,215,285 | -4.30% |
| 2025-07-14 | 4.28 | 4.44 | 4.25 | 4.42 | 4.42 | qfq | 10,500,400 | 45,921,179 | 4.25% |
| 2025-07-11 | 4.17 | 4.29 | 4.17 | 4.24 | 4.24 | qfq | 5,230,900 | 22,148,375 | 1.19% |
| 2025-07-10 | 4.28 | 4.35 | 4.11 | 4.19 | 4.19 | qfq | 8,616,300 | 36,506,823 | -1.87% |
| 2025-07-09 | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | qfq | 3,364,000 | 14,364,020 | -0.93% |
| 2025-07-08 | 4.26 | 4.32 | 4.26 | 4.31 | 4.31 | qfq | 3,377,190 | 14,507,462 | 1.41% |
| 2025-07-07 | 4.30 | 4.34 | 4.22 | 4.25 | 4.25 | qfq | 4,407,300 | 18,740,940 | -1.16% |
| 2025-07-04 | 4.45 | 4.45 | 4.30 | 4.30 | 4.30 | qfq | 5,222,500 | 22,690,343 | -0.69% |
| 2025-07-03 | 4.32 | 4.43 | 4.30 | 4.33 | 4.33 | qfq | 5,593,400 | 24,370,017 | 0.70% |
| 2025-07-02 | 4.46 | 4.47 | 4.26 | 4.30 | 4.30 | qfq | 8,711,117 | 37,682,980 | -2.93% |
| 2025-07-01 | 4.37 | 4.45 | 4.33 | 4.43 | 4.43 | qfq | 7,382,914 | 32,405,561 | 1.37% |
| 2025-06-30 | 4.31 | 4.40 | 4.20 | 4.37 | 4.37 | qfq | 8,063,134 | 34,945,433 | 0.00% |
| 2025-06-27 | 4.38 | 4.45 | 4.34 | 4.37 | 4.37 | qfq | 9,074,600 | 39,803,968 | 0.23% |
| 2025-06-26 | 4.60 | 4.62 | 4.35 | 4.36 | 4.36 | qfq | 18,000,514 | 80,008,164 | -4.80% |
| 2025-06-25 | 4.55 | 4.62 | 4.51 | 4.58 | 4.58 | qfq | 7,987,200 | 36,412,243 | 1.10% |
| 2025-06-24 | 4.57 | 4.67 | 4.35 | 4.53 | 4.53 | qfq | 12,120,100 | 55,155,721 | -0.66% |
| 2025-06-23 | 4.57 | 4.57 | 4.47 | 4.56 | 4.56 | qfq | 4,671,200 | 21,179,765 | 0.66% |
| 2025-06-20 | 4.55 | 4.61 | 4.45 | 4.53 | 4.53 | qfq | 6,689,914 | 30,177,287 | -1.52% |
| 2025-06-19 | 4.60 | 4.69 | 4.50 | 4.60 | 4.60 | qfq | 8,561,507 | 39,218,107 | -0.65% |
| 2025-06-18 | 4.81 | 4.89 | 4.60 | 4.63 | 4.63 | qfq | 13,558,045 | 63,821,616 | -4.34% |
| 2025-06-17 | 4.75 | 4.84 | 4.63 | 4.84 | 4.84 | qfq | 12,451,462 | 59,257,936 | 3.64% |
| 2025-06-16 | 4.89 | 4.92 | 4.67 | 4.67 | 4.67 | qfq | 20,395,700 | 96,457,432 | -5.08% |
| 2025-06-13 | 4.67 | 4.92 | 4.66 | 4.92 | 4.92 | qfq | 20,716,031 | 100,266,394 | 4.90% |
| 2025-06-12 | 4.87 | 4.94 | 4.67 | 4.69 | 4.69 | qfq | 14,572,552 | 69,518,531 | -2.29% |
| 2025-06-11 | 4.64 | 4.84 | 4.60 | 4.80 | 4.80 | qfq | 16,580,356 | 78,672,861 | 3.67% |
| 2025-06-10 | 4.67 | 4.73 | 4.50 | 4.63 | 4.63 | qfq | 18,966,139 | 87,370,106 | 1.31% |
| 2025-06-09 | 4.40 | 4.57 | 4.40 | 4.57 | 4.57 | qfq | 7,813,300 | 35,320,638 | 5.06% |
| 2025-06-06 | 4.17 | 4.44 | 4.16 | 4.35 | 4.35 | qfq | 15,937,997 | 68,964,723 | 1.87% |
| 2025-06-05 | 4.16 | 4.37 | 4.12 | 4.27 | 4.27 | qfq | 24,231,600 | 103,952,198 | 2.64% |
| 2025-06-04 | 4.16 | 4.16 | 4.13 | 4.16 | 4.16 | qfq | 12,234,814 | 50,886,512 | 5.05% |
| 2025-06-03 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | qfq | 3,582,347 | 13,935,779 | 5.04% |
| 2025-05-30 | 3.83 | 3.87 | 3.77 | 3.77 | 3.77 | qfq | 5,556,100 | 21,143,570 | -1.57% |
| 2025-05-29 | 3.79 | 3.87 | 3.76 | 3.83 | 3.83 | qfq | 5,203,800 | 19,894,522 | 0.79% |
| 2025-05-28 | 3.89 | 3.94 | 3.73 | 3.80 | 3.80 | qfq | 8,180,559 | 31,124,369 | -1.81% |
| 2025-05-27 | 3.91 | 3.97 | 3.86 | 3.87 | 3.87 | qfq | 6,392,400 | 25,000,252 | -1.53% |
| 2025-05-26 | 3.80 | 4.01 | 3.79 | 3.93 | 3.93 | qfq | 9,404,200 | 36,970,183 | 2.61% |
| 2025-05-23 | 4.04 | 4.05 | 3.83 | 3.83 | 3.83 | qfq | 8,979,300 | 35,380,212 | -3.77% |
| 2025-05-22 | 4.02 | 4.10 | 3.95 | 3.98 | 3.98 | qfq | 14,961,200 | 60,223,596 | -0.50% |
| 2025-05-21 | 3.80 | 4.00 | 3.79 | 4.00 | 4.00 | qfq | 12,633,603 | 49,331,854 | 4.99% |
| 2025-05-20 | 3.86 | 4.00 | 3.79 | 3.81 | 3.81 | qfq | 13,845,188 | 53,517,905 | 0.00% |
| 2025-05-19 | 3.65 | 3.81 | 3.65 | 3.81 | 3.81 | qfq | 8,892,047 | 33,403,556 | 4.96% |
| 2025-05-16 | 3.70 | 3.70 | 3.62 | 3.63 | 3.63 | qfq | 5,919,200 | 21,575,997 | -1.89% |
| 2025-05-15 | 3.70 | 3.80 | 3.68 | 3.70 | 3.70 | qfq | 10,961,000 | 40,992,088 | 0.54% |
| 2025-05-14 | 3.71 | 3.71 | 3.56 | 3.68 | 3.68 | qfq | 10,148,811 | 36,944,465 | -0.81% |
| 2025-05-13 | 3.73 | 3.80 | 3.65 | 3.71 | 3.71 | qfq | 13,688,673 | 50,886,829 | -0.54% |
| 2025-05-12 | 3.69 | 3.85 | 3.65 | 3.73 | 3.73 | qfq | 18,418,044 | 68,787,664 | -0.27% |
| 2025-05-09 | 3.56 | 3.77 | 3.53 | 3.74 | 3.74 | qfq | 23,380,125 | 86,693,979 | 4.18% |
| 2025-05-08 | 3.59 | 3.59 | 3.57 | 3.59 | 3.59 | qfq | 10,692,311 | 38,384,783 | 4.97% |
| 2025-05-07 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | qfq | 414,633 | 1,418,045 | 4.91% |
| 2025-05-06 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | qfq | 336,850 | 1,098,131 | 5.16% |
| 2025-04-30 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | qfq | 2,238,863 | 6,940,475 | 5.08% |
| 2025-04-28 | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | qfq | 7,049,600 | 20,796,566 | -4.84% |
| 2025-04-25 | 3.15 | 3.16 | 3.10 | 3.10 | 3.10 | qfq | 5,715,000 | 17,818,694 | -4.91% |
| 2025-04-24 | 3.40 | 3.43 | 3.26 | 3.26 | 3.26 | qfq | 17,434,752 | 57,555,079 | -4.96% |
| 2025-04-23 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | qfq | 5,654,400 | 19,394,592 | -4.99% |
| 2025-04-22 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | qfq | 4,747,100 | 17,137,031 | -5.00% |
| 2025-04-21 | 3.75 | 3.95 | 3.75 | 3.80 | 3.80 | qfq | 27,516,210 | 104,038,221 | -3.80% |
| 2025-04-18 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | qfq | 687,200 | 2,714,440 | -5.05% |
| 2025-04-17 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | qfq | 2,039,400 | 8,483,904 | -5.02% |
| 2025-04-16 | 4.57 | 4.59 | 4.37 | 4.38 | 4.38 | qfq | 10,118,259 | 44,671,950 | -4.78% |
| 2025-04-15 | 4.50 | 4.63 | 4.50 | 4.60 | 4.60 | qfq | 11,911,486 | 54,795,521 | 4.31% |
| 2025-04-14 | 4.31 | 4.43 | 4.31 | 4.41 | 4.41 | qfq | 4,240,600 | 18,602,316 | 2.32% |
| 2025-04-11 | 4.20 | 4.35 | 4.20 | 4.31 | 4.31 | qfq | 5,331,611 | 22,889,800 | 2.13% |
| 2025-04-10 | 4.23 | 4.34 | 4.21 | 4.22 | 4.22 | qfq | 7,103,216 | 30,381,687 | 1.69% |
| 2025-04-09 | 4.14 | 4.18 | 4.06 | 4.15 | 4.15 | qfq | 8,726,663 | 35,795,169 | -2.81% |
| 2025-04-08 | 4.35 | 4.44 | 4.27 | 4.27 | 4.27 | qfq | 8,684,191 | 37,294,365 | -4.90% |
| 2025-04-07 | 4.50 | 4.51 | 4.49 | 4.49 | 4.49 | qfq | 3,424,300 | 15,385,403 | -5.07% |
| 2025-04-03 | 4.83 | 4.83 | 4.67 | 4.73 | 4.73 | qfq | 7,537,102 | 35,622,081 | -1.46% |
| 2025-04-02 | 4.84 | 4.86 | 4.68 | 4.80 | 4.80 | qfq | 11,902,914 | 56,521,021 | 0.63% |
| 2025-04-01 | 4.61 | 4.77 | 4.60 | 4.77 | 4.77 | qfq | 14,966,143 | 70,886,237 | 5.07% |
| 2025-03-31 | 4.33 | 4.54 | 4.29 | 4.54 | 4.54 | qfq | 8,931,394 | 39,806,276 | 5.09% |
| 2025-03-28 | 4.30 | 4.36 | 4.24 | 4.32 | 4.32 | qfq | 3,536,700 | 15,215,714 | 0.70% |
| 2025-03-27 | 4.32 | 4.36 | 4.27 | 4.29 | 4.29 | qfq | 2,854,000 | 12,309,399 | -0.69% |
| 2025-03-26 | 4.25 | 4.35 | 4.18 | 4.32 | 4.32 | qfq | 4,984,180 | 21,261,691 | 1.41% |
| 2025-03-25 | 4.27 | 4.33 | 4.22 | 4.26 | 4.26 | qfq | 4,373,341 | 18,685,022 | 0.47% |
| 2025-03-24 | 4.48 | 4.50 | 4.22 | 4.24 | 4.24 | qfq | 8,747,500 | 37,570,565 | -4.50% |
| 2025-03-21 | 4.42 | 4.46 | 4.31 | 4.44 | 4.44 | qfq | 7,680,300 | 33,759,251 | 0.68% |
| 2025-03-20 | 4.39 | 4.51 | 4.36 | 4.41 | 4.41 | qfq | 7,361,359 | 32,649,654 | 0.23% |
| 2025-03-19 | 4.57 | 4.57 | 4.31 | 4.40 | 4.40 | qfq | 13,356,195 | 58,437,443 | -3.08% |
| 2025-03-18 | 4.58 | 4.61 | 4.41 | 4.54 | 4.54 | qfq | 9,088,412 | 41,180,955 | 0.22% |
| 2025-03-17 | 4.85 | 4.88 | 4.53 | 4.53 | 4.53 | qfq | 13,283,025 | 61,851,682 | -5.03% |
| 2025-03-14 | 4.69 | 4.79 | 4.65 | 4.77 | 4.77 | qfq | 9,388,800 | 44,570,222 | 2.58% |
| 2025-03-13 | 4.67 | 4.71 | 4.59 | 4.65 | 4.65 | qfq | 9,855,755 | 45,781,016 | -0.21% |
| 2025-03-12 | 4.53 | 4.71 | 4.53 | 4.66 | 4.66 | qfq | 12,971,516 | 60,244,582 | 3.56% |
| 2025-03-11 | 4.47 | 4.53 | 4.42 | 4.50 | 4.50 | qfq | 9,130,801 | 40,822,823 | 0.00% |
| 2025-03-10 | 4.47 | 4.50 | 4.30 | 4.50 | 4.50 | qfq | 11,932,700 | 52,714,532 | 0.00% |
| 2025-03-07 | 4.37 | 4.57 | 4.37 | 4.50 | 4.50 | qfq | 10,680,514 | 47,924,359 | 2.51% |
| 2025-03-06 | 4.38 | 4.52 | 4.36 | 4.39 | 4.39 | qfq | 12,778,300 | 56,610,700 | 0.23% |
| 2025-03-05 | 4.26 | 4.39 | 4.25 | 4.38 | 4.38 | qfq | 10,546,200 | 45,527,073 | 2.82% |
| 2025-03-04 | 4.21 | 4.28 | 4.14 | 4.26 | 4.26 | qfq | 14,349,700 | 60,341,937 | 0.47% |
| 2025-03-03 | 4.08 | 4.26 | 4.08 | 4.24 | 4.24 | qfq | 18,245,501 | 77,077,575 | 4.43% |
| 2025-02-28 | 4.08 | 4.12 | 4.03 | 4.06 | 4.06 | qfq | 6,328,486 | 25,780,662 | 0.25% |
| 2025-02-27 | 4.17 | 4.18 | 4.02 | 4.05 | 4.05 | qfq | 10,213,113 | 41,528,966 | -2.88% |
| 2025-02-26 | 4.15 | 4.26 | 4.15 | 4.17 | 4.17 | qfq | 10,076,000 | 42,309,459 | 1.46% |
| 2025-02-25 | 4.11 | 4.19 | 4.10 | 4.11 | 4.11 | qfq | 12,234,522 | 50,622,129 | -1.20% |
| 2025-02-24 | 4.00 | 4.21 | 3.97 | 4.16 | 4.16 | qfq | 13,261,918 | 54,455,621 | 3.74% |
| 2025-02-21 | 3.97 | 4.04 | 3.89 | 4.01 | 4.01 | qfq | 14,782,361 | 58,843,843 | 2.04% |
| 2025-02-20 | 3.77 | 3.93 | 3.75 | 3.93 | 3.93 | qfq | 10,020,797 | 38,769,438 | 5.08% |
| 2025-02-19 | 3.69 | 3.78 | 3.64 | 3.74 | 3.74 | qfq | 6,421,155 | 23,953,172 | 1.91% |
| 2025-02-18 | 3.65 | 3.77 | 3.65 | 3.67 | 3.67 | qfq | 7,015,139 | 26,036,764 | 0.27% |
| 2025-02-17 | 3.63 | 3.70 | 3.58 | 3.66 | 3.66 | qfq | 6,772,942 | 24,653,176 | 0.83% |
| 2025-02-14 | 3.78 | 3.78 | 3.58 | 3.63 | 3.63 | qfq | 10,782,626 | 39,308,278 | -3.71% |
| 2025-02-13 | 3.75 | 3.90 | 3.73 | 3.77 | 3.77 | qfq | 12,481,300 | 47,669,863 | 0.00% |
| 2025-02-12 | 3.70 | 3.78 | 3.64 | 3.77 | 3.77 | qfq | 13,112,115 | 48,796,445 | 0.80% |
| 2025-02-11 | 3.93 | 3.94 | 3.74 | 3.74 | 3.74 | qfq | 13,971,500 | 53,389,947 | -5.08% |
| 2025-02-10 | 4.00 | 4.03 | 3.91 | 3.94 | 3.94 | qfq | 8,488,600 | 33,626,972 | -2.23% |
| 2025-02-07 | 4.01 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 6,984,600 | 28,237,060 | 1.00% |
| 2025-02-06 | 3.99 | 4.03 | 3.97 | 3.99 | 3.99 | qfq | 6,178,114 | 24,679,968 | 0.25% |
| 2025-02-05 | 4.16 | 4.16 | 3.97 | 3.98 | 3.98 | qfq | 10,659,514 | 42,928,840 | -1.97% |
| 2025-01-27 | 3.96 | 4.12 | 3.96 | 4.06 | 4.06 | qfq | 9,564,019 | 38,835,488 | 2.53% |
| 2025-01-24 | 4.01 | 4.07 | 3.89 | 3.96 | 3.96 | qfq | 9,581,584 | 37,940,086 | -1.49% |
| 2025-01-23 | 4.02 | 4.09 | 3.98 | 4.02 | 4.02 | qfq | 9,752,660 | 39,408,560 | 0.75% |
| 2025-01-22 | 4.11 | 4.17 | 3.99 | 3.99 | 3.99 | qfq | 14,222,100 | 58,002,618 | -2.44% |
| 2025-01-21 | 4.12 | 4.13 | 4.01 | 4.09 | 4.09 | qfq | 10,604,100 | 43,322,545 | -0.73% |
| 2025-01-20 | 4.10 | 4.24 | 4.03 | 4.12 | 4.12 | qfq | 15,114,124 | 62,659,105 | 1.48% |
| 2025-01-17 | 4.40 | 4.40 | 4.06 | 4.06 | 4.06 | qfq | 23,529,602 | 98,119,578 | -4.92% |
| 2025-01-16 | 4.36 | 4.44 | 4.26 | 4.27 | 4.27 | qfq | 24,925,351 | 107,198,095 | -4.69% |
| 2025-01-15 | 4.65 | 4.77 | 4.37 | 4.48 | 4.48 | qfq | 36,253,823 | 168,244,540 | -1.32% |
| 2025-01-14 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | qfq | 4,165,600 | 18,911,824 | 5.09% |
| 2025-01-13 | 4.14 | 4.32 | 4.14 | 4.32 | 4.32 | qfq | 10,449,800 | 44,750,835 | 5.11% |
| 2025-01-10 | 4.28 | 4.29 | 4.10 | 4.11 | 4.11 | qfq | 23,486,886 | 98,373,307 | -0.96% |
| 2025-01-09 | 3.93 | 4.15 | 3.93 | 4.15 | 4.15 | qfq | 15,326,745 | 62,791,081 | 5.06% |
| 2025-01-08 | 3.97 | 4.16 | 3.91 | 3.95 | 3.95 | qfq | 26,371,591 | 105,252,166 | -1.25% |
| 2025-01-07 | 3.86 | 4.00 | 3.82 | 4.00 | 4.00 | qfq | 22,690,210 | 90,428,310 | 4.99% |
| 2025-01-06 | 3.58 | 3.81 | 3.54 | 3.81 | 3.81 | qfq | 19,916,842 | 73,694,529 | 4.96% |
| 2025-01-03 | 3.65 | 3.66 | 3.52 | 3.63 | 3.63 | qfq | 11,581,860 | 41,788,690 | 0.83% |
| 2025-01-02 | 3.70 | 3.74 | 3.60 | 3.60 | 3.60 | qfq | 13,394,707 | 48,984,877 | -1.37% |
| 2024-12-31 | 3.60 | 3.74 | 3.52 | 3.65 | 3.65 | qfq | 17,048,800 | 62,188,351 | 1.96% |
| 2024-12-30 | 3.53 | 3.72 | 3.49 | 3.58 | 3.58 | qfq | 21,740,928 | 78,144,970 | 0.85% |
| 2024-12-27 | 3.39 | 3.55 | 3.38 | 3.55 | 3.55 | qfq | 16,973,506 | 59,715,818 | 5.03% |
| 2024-12-26 | 3.28 | 3.40 | 3.26 | 3.38 | 3.38 | qfq | 11,636,855 | 39,097,275 | 2.74% |
| 2024-12-25 | 3.36 | 3.40 | 3.24 | 3.29 | 3.29 | qfq | 10,462,762 | 34,546,807 | -1.79% |
| 2024-12-24 | 3.54 | 3.58 | 3.33 | 3.35 | 3.35 | qfq | 20,518,006 | 69,542,391 | -4.29% |
| 2024-12-23 | 3.61 | 3.64 | 3.46 | 3.50 | 3.50 | qfq | 19,867,814 | 70,201,580 | -3.05% |
| 2024-12-20 | 3.45 | 3.61 | 3.43 | 3.61 | 3.61 | qfq | 14,089,714 | 50,009,811 | 4.94% |
| 2024-12-19 | 3.53 | 3.54 | 3.40 | 3.44 | 3.44 | qfq | 15,952,999 | 54,938,542 | -3.64% |
| 2024-12-18 | 3.42 | 3.57 | 3.38 | 3.57 | 3.57 | qfq | 19,178,821 | 67,537,832 | 5.00% |
| 2024-12-17 | 3.56 | 3.57 | 3.40 | 3.40 | 3.40 | qfq | 16,221,341 | 56,124,166 | -5.03% |
| 2024-12-16 | 3.60 | 3.80 | 3.57 | 3.58 | 3.58 | qfq | 23,486,634 | 86,270,204 | -1.65% |
| 2024-12-13 | 3.73 | 3.82 | 3.54 | 3.64 | 3.64 | qfq | 39,088,234 | 146,088,151 | 0.00% |
| 2024-12-12 | 3.47 | 3.64 | 3.43 | 3.64 | 3.64 | qfq | 13,050,700 | 46,916,060 | 4.90% |
| 2024-12-11 | 3.45 | 3.54 | 3.38 | 3.47 | 3.47 | qfq | 22,709,800 | 78,715,347 | 1.17% |
| 2024-12-10 | 3.27 | 3.43 | 3.24 | 3.43 | 3.43 | qfq | 21,051,998 | 70,228,796 | 4.89% |
| 2024-12-09 | 3.11 | 3.27 | 3.11 | 3.27 | 3.27 | qfq | 21,469,156 | 69,287,779 | 5.14% |
| 2024-12-06 | 3.05 | 3.11 | 3.04 | 3.11 | 3.11 | qfq | 8,632,053 | 26,609,098 | 1.63% |
| 2024-12-05 | 3.03 | 3.07 | 3.00 | 3.06 | 3.06 | qfq | 5,866,513 | 17,768,009 | 1.32% |
| 2024-12-04 | 3.09 | 3.13 | 3.00 | 3.02 | 3.02 | qfq | 8,978,188 | 27,515,511 | -2.58% |
| 2024-12-03 | 3.14 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 8,498,514 | 26,295,085 | -1.27% |
| 2024-12-02 | 3.06 | 3.15 | 3.04 | 3.14 | 3.14 | qfq | 8,712,900 | 27,031,608 | 2.28% |
| 2024-11-29 | 3.05 | 3.10 | 3.01 | 3.07 | 3.07 | qfq | 8,680,448 | 26,635,377 | 0.66% |
| 2024-11-28 | 3.01 | 3.10 | 3.01 | 3.05 | 3.05 | qfq | 9,031,063 | 27,559,741 | 0.66% |
| 2024-11-27 | 3.08 | 3.08 | 2.93 | 3.03 | 3.03 | qfq | 11,676,500 | 34,774,607 | -1.62% |
| 2024-11-26 | 3.06 | 3.15 | 3.03 | 3.08 | 3.08 | qfq | 6,946,740 | 21,351,009 | 0.98% |
| 2024-11-25 | 3.07 | 3.07 | 2.96 | 3.05 | 3.05 | qfq | 7,932,505 | 23,884,495 | 0.99% |
| 2024-11-22 | 3.15 | 3.19 | 3.02 | 3.02 | 3.02 | qfq | 10,691,800 | 33,115,737 | -4.73% |
| 2024-11-21 | 3.15 | 3.21 | 3.11 | 3.17 | 3.17 | qfq | 8,143,200 | 25,674,258 | -0.63% |
| 2024-11-20 | 3.16 | 3.22 | 3.10 | 3.19 | 3.19 | qfq | 12,185,900 | 38,570,848 | 1.92% |
| 2024-11-19 | 3.12 | 3.17 | 3.11 | 3.13 | 3.13 | qfq | 14,035,617 | 43,765,117 | -4.28% |
| 2024-11-18 | 3.52 | 3.57 | 3.27 | 3.27 | 3.27 | qfq | 22,302,386 | 74,805,821 | -4.94% |
| 2024-11-15 | 3.26 | 3.44 | 3.25 | 3.44 | 3.44 | qfq | 15,845,754 | 53,788,472 | 4.88% |
| 2024-11-14 | 3.25 | 3.42 | 3.20 | 3.28 | 3.28 | qfq | 21,768,791 | 72,275,958 | 0.31% |
| 2024-11-13 | 3.39 | 3.56 | 3.27 | 3.27 | 3.27 | qfq | 28,383,205 | 95,432,815 | -4.94% |
| 2024-11-12 | 3.53 | 3.54 | 3.25 | 3.44 | 3.44 | qfq | 34,919,517 | 121,609,791 | 2.08% |
| 2024-11-11 | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | qfq | 20,661,415 | 68,999,174 | 4.98% |
| 2024-11-08 | 3.18 | 3.21 | 3.07 | 3.21 | 3.21 | qfq | 29,788,515 | 94,372,966 | 4.90% |
| 2024-11-07 | 2.89 | 3.06 | 2.88 | 3.06 | 3.06 | qfq | 14,833,722 | 44,762,329 | 5.15% |
| 2024-11-06 | 2.89 | 2.96 | 2.85 | 2.91 | 2.91 | qfq | 15,721,742 | 45,576,120 | 0.34% |
| 2024-11-05 | 2.82 | 2.91 | 2.80 | 2.90 | 2.90 | qfq | 10,538,684 | 30,242,669 | 3.20% |
| 2024-11-04 | 2.70 | 2.84 | 2.68 | 2.81 | 2.81 | qfq | 10,044,381 | 27,995,194 | 2.18% |
| 2024-11-01 | 2.80 | 2.86 | 2.73 | 2.75 | 2.75 | qfq | 12,160,344 | 33,822,500 | -1.79% |
| 2024-10-31 | 2.81 | 2.89 | 2.77 | 2.80 | 2.80 | qfq | 20,033,318 | 56,479,892 | -3.11% |
| 2024-10-30 | 2.87 | 3.01 | 2.87 | 2.89 | 2.89 | qfq | 17,184,181 | 50,388,865 | -0.69% |
| 2024-10-29 | 2.98 | 3.03 | 2.90 | 2.91 | 2.91 | qfq | 17,613,229 | 52,038,004 | -2.02% |
| 2024-10-28 | 2.80 | 2.97 | 2.79 | 2.97 | 2.97 | qfq | 20,110,698 | 58,985,419 | 4.95% |
| 2024-10-25 | 2.86 | 2.93 | 2.79 | 2.83 | 2.83 | qfq | 18,178,954 | 51,772,926 | 0.35% |
| 2024-10-24 | 2.69 | 2.82 | 2.68 | 2.82 | 2.82 | qfq | 16,141,879 | 44,874,203 | 4.83% |
| 2024-10-23 | 2.63 | 2.75 | 2.61 | 2.69 | 2.69 | qfq | 15,861,840 | 42,960,043 | 2.67% |
| 2024-10-22 | 2.56 | 2.64 | 2.55 | 2.62 | 2.62 | qfq | 10,093,339 | 26,346,784 | 1.55% |
| 2024-10-21 | 2.57 | 2.62 | 2.55 | 2.58 | 2.58 | qfq | 9,127,600 | 23,514,705 | -1.15% |
| 2024-10-18 | 2.57 | 2.64 | 2.53 | 2.61 | 2.61 | qfq | 8,711,268 | 22,660,583 | 1.16% |
| 2024-10-17 | 2.66 | 2.72 | 2.58 | 2.58 | 2.58 | qfq | 12,579,384 | 33,232,536 | -4.80% |
| 2024-10-16 | 2.58 | 2.76 | 2.55 | 2.71 | 2.71 | qfq | 19,162,864 | 51,034,947 | 3.04% |
| 2024-10-15 | 2.49 | 2.63 | 2.46 | 2.63 | 2.63 | qfq | 19,355,858 | 49,807,780 | 5.20% |
| 2024-10-14 | 2.55 | 2.58 | 2.47 | 2.50 | 2.50 | qfq | 17,509,607 | 43,541,101 | -3.85% |
| 2024-10-11 | 2.60 | 2.68 | 2.53 | 2.60 | 2.60 | qfq | 13,309,313 | 34,697,589 | -0.76% |
| 2024-10-10 | 2.68 | 2.71 | 2.62 | 2.62 | 2.62 | qfq | 17,064,787 | 44,930,927 | -5.07% |
| 2024-10-09 | 2.91 | 2.93 | 2.76 | 2.76 | 2.76 | qfq | 12,914,900 | 36,022,255 | -5.15% |
| 2024-10-08 | 3.19 | 3.19 | 2.90 | 2.91 | 2.91 | qfq | 39,996,157 | 120,878,623 | -4.28% |
| 2024-09-30 | 3.09 | 3.12 | 2.90 | 3.04 | 3.04 | qfq | 35,329,064 | 106,232,517 | 1.33% |
| 2024-09-27 | 2.95 | 3.02 | 2.88 | 3.00 | 3.00 | qfq | 7,927,643 | 23,424,062 | 4.17% |
| 2024-09-26 | 2.76 | 2.88 | 2.72 | 2.88 | 2.88 | qfq | 6,729,261 | 18,934,473 | 5.11% |
| 2024-09-25 | 2.70 | 2.76 | 2.68 | 2.74 | 2.74 | qfq | 5,502,500 | 15,027,686 | 2.62% |
| 2024-09-24 | 2.59 | 2.67 | 2.59 | 2.67 | 2.67 | qfq | 4,748,650 | 12,518,269 | 2.69% |
| 2024-09-23 | 2.66 | 2.69 | 2.58 | 2.60 | 2.60 | qfq | 5,709,900 | 15,017,220 | -1.89% |
| 2024-09-20 | 2.69 | 2.75 | 2.65 | 2.65 | 2.65 | qfq | 5,065,700 | 13,598,683 | -1.12% |
| 2024-09-19 | 2.64 | 2.72 | 2.61 | 2.68 | 2.68 | qfq | 6,108,166 | 16,393,060 | 2.29% |
| 2024-09-18 | 2.69 | 2.71 | 2.59 | 2.62 | 2.62 | qfq | 6,711,259 | 17,724,896 | -3.32% |
| 2024-09-13 | 2.87 | 2.87 | 2.71 | 2.71 | 2.71 | qfq | 9,262,800 | 25,504,100 | -4.91% |
| 2024-09-12 | 2.83 | 2.91 | 2.81 | 2.85 | 2.85 | qfq | 5,522,500 | 15,784,299 | -0.35% |
| 2024-09-11 | 2.95 | 3.02 | 2.82 | 2.86 | 2.86 | qfq | 8,413,300 | 24,537,150 | -2.72% |
| 2024-09-10 | 2.99 | 3.04 | 2.91 | 2.94 | 2.94 | qfq | 10,883,734 | 32,411,418 | 0.00% |
| 2024-09-09 | 2.78 | 2.94 | 2.77 | 2.94 | 2.94 | qfq | 11,926,526 | 34,804,588 | 5.00% |
| 2024-09-06 | 2.92 | 2.92 | 2.77 | 2.80 | 2.80 | qfq | 7,305,492 | 20,661,940 | -3.78% |
| 2024-09-05 | 2.82 | 2.98 | 2.81 | 2.91 | 2.91 | qfq | 4,989,000 | 14,503,802 | 1.04% |
| 2024-09-04 | 3.01 | 3.03 | 2.88 | 2.88 | 2.88 | qfq | 8,983,100 | 26,111,795 | -4.95% |
| 2024-09-03 | 3.05 | 3.08 | 3.00 | 3.03 | 3.03 | qfq | 5,556,200 | 16,818,097 | -0.33% |
| 2024-09-02 | 3.10 | 3.10 | 3.01 | 3.04 | 3.04 | qfq | 5,219,600 | 15,946,015 | -1.94% |
| 2024-08-30 | 3.11 | 3.17 | 3.10 | 3.10 | 3.10 | qfq | 7,465,000 | 23,323,263 | 0.32% |
| 2024-08-29 | 3.07 | 3.14 | 3.03 | 3.09 | 3.09 | qfq | 5,006,910 | 15,457,247 | -0.32% |
| 2024-08-28 | 3.01 | 3.15 | 3.00 | 3.10 | 3.10 | qfq | 6,870,328 | 21,221,004 | 2.99% |
| 2024-08-27 | 3.08 | 3.08 | 2.99 | 3.01 | 3.01 | qfq | 4,414,928 | 13,377,625 | -1.63% |
| 2024-08-26 | 3.05 | 3.13 | 3.03 | 3.06 | 3.06 | qfq | 4,449,811 | 13,706,424 | 0.00% |
| 2024-08-23 | 3.19 | 3.21 | 3.06 | 3.06 | 3.06 | qfq | 10,226,162 | 31,736,587 | -4.97% |
| 2024-08-22 | 3.12 | 3.29 | 3.12 | 3.22 | 3.22 | qfq | 12,700,394 | 41,115,407 | 2.55% |
| 2024-08-21 | 3.27 | 3.29 | 3.12 | 3.14 | 3.14 | qfq | 12,555,600 | 40,134,620 | -0.95% |
| 2024-08-20 | 3.10 | 3.17 | 3.03 | 3.17 | 3.17 | qfq | 12,263,500 | 38,433,195 | 4.97% |
| 2024-08-19 | 2.92 | 3.08 | 2.88 | 3.02 | 3.02 | qfq | 8,413,300 | 25,148,411 | 2.72% |
| 2024-08-16 | 3.06 | 3.07 | 2.94 | 2.94 | 2.94 | qfq | 7,645,500 | 22,851,974 | -3.29% |
| 2024-08-15 | 3.00 | 3.08 | 2.90 | 3.04 | 3.04 | qfq | 11,745,600 | 34,903,913 | 0.33% |
| 2024-08-14 | 3.10 | 3.13 | 3.03 | 3.03 | 3.03 | qfq | 5,923,700 | 18,185,561 | -1.94% |
| 2024-08-13 | 3.06 | 3.19 | 3.04 | 3.09 | 3.09 | qfq | 8,446,500 | 26,269,408 | 1.31% |
| 2024-08-12 | 3.05 | 3.14 | 3.03 | 3.05 | 3.05 | qfq | 7,288,202 | 22,326,541 | -0.97% |
| 2024-08-09 | 3.21 | 3.22 | 3.08 | 3.08 | 3.08 | qfq | 15,803,902 | 49,391,807 | -4.94% |
| 2024-08-08 | 3.25 | 3.37 | 3.24 | 3.24 | 3.24 | qfq | 14,881,799 | 49,018,346 | -0.31% |
| 2024-08-07 | 3.25 | 3.33 | 3.15 | 3.25 | 3.25 | qfq | 12,270,700 | 39,782,909 | 0.93% |
| 2024-08-06 | 3.27 | 3.36 | 3.15 | 3.22 | 3.22 | qfq | 16,963,702 | 54,694,807 | -2.72% |
| 2024-08-05 | 3.50 | 3.61 | 3.31 | 3.31 | 3.31 | qfq | 17,811,511 | 60,585,895 | -4.89% |
| 2024-08-02 | 3.50 | 3.58 | 3.38 | 3.48 | 3.48 | qfq | 27,910,545 | 97,273,376 | 0.29% |
| 2024-08-01 | 3.35 | 3.47 | 3.35 | 3.47 | 3.47 | qfq | 20,514,703 | 70,979,128 | 5.15% |
| 2024-07-31 | 3.32 | 3.32 | 3.09 | 3.30 | 3.30 | qfq | 25,972,223 | 84,334,558 | 4.43% |
| 2024-07-30 | 3.16 | 3.16 | 3.10 | 3.16 | 3.16 | qfq | 5,644,867 | 17,802,706 | 4.98% |
| 2024-07-29 | 2.88 | 3.01 | 2.88 | 3.01 | 3.01 | qfq | 9,953,749 | 29,848,917 | 4.88% |
| 2024-07-26 | 2.97 | 3.01 | 2.85 | 2.87 | 2.87 | qfq | 16,313,004 | 47,278,004 | -4.33% |
| 2024-07-25 | 3.15 | 3.16 | 3.00 | 3.00 | 3.00 | qfq | 28,534,242 | 87,086,142 | -5.06% |
| 2024-07-24 | 2.99 | 3.16 | 2.96 | 3.16 | 3.16 | qfq | 39,463,067 | 122,536,395 | 4.98% |
| 2024-07-23 | 3.33 | 3.33 | 3.01 | 3.01 | 3.01 | qfq | 26,234,556 | 83,019,143 | -5.05% |
| 2024-07-22 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | qfq | 331,565 | 1,051,061 | 4.97% |
| 2024-07-19 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | qfq | 1,821,142 | 5,499,849 | 4.86% |
| 2024-07-18 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | qfq | 4,331,906 | 12,475,889 | 5.11% |
| 2024-07-17 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | qfq | 1,510,800 | 4,139,592 | 4.98% |
| 2024-07-16 | 2.61 | 2.61 | 2.52 | 2.61 | 2.61 | qfq | 6,441,330 | 16,789,030 | 4.82% |
| 2024-07-15 | 2.45 | 2.49 | 2.40 | 2.49 | 2.49 | qfq | 7,179,353 | 17,659,264 | 5.06% |
| 2024-07-12 | 2.35 | 2.37 | 2.32 | 2.37 | 2.37 | qfq | 15,474,280 | 36,589,746 | 4.87% |
| 2024-07-11 | 2.25 | 2.26 | 2.23 | 2.26 | 2.26 | qfq | 4,903,730 | 11,065,348 | 5.12% |
| 2024-07-10 | 2.20 | 2.25 | 2.14 | 2.15 | 2.15 | qfq | 10,174,620 | 22,227,910 | -3.59% |
| 2024-07-09 | 2.32 | 2.33 | 2.22 | 2.23 | 2.23 | qfq | 10,404,400 | 23,556,815 | -2.62% |
| 2024-07-08 | 2.23 | 2.33 | 2.18 | 2.29 | 2.29 | qfq | 18,289,575 | 41,076,608 | 0.00% |
| 2024-07-05 | 2.30 | 2.37 | 2.27 | 2.29 | 2.29 | qfq | 18,046,300 | 41,807,710 | -1.29% |
| 2024-07-04 | 2.24 | 2.33 | 2.12 | 2.32 | 2.32 | qfq | 30,999,500 | 69,649,482 | 4.50% |
| 2024-07-03 | 2.11 | 2.22 | 2.09 | 2.22 | 2.22 | qfq | 21,652,705 | 47,240,194 | 5.21% |
| 2024-07-02 | 2.07 | 2.12 | 2.05 | 2.11 | 2.11 | qfq | 15,450,905 | 32,571,700 | 4.46% |
| 2024-07-01 | 1.98 | 2.03 | 1.95 | 2.02 | 2.02 | qfq | 9,438,623 | 18,788,575 | 0.50% |
| 2024-06-28 | 1.93 | 2.02 | 1.92 | 2.01 | 2.01 | qfq | 12,415,929 | 24,420,032 | 3.08% |
| 2024-06-27 | 1.93 | 2.02 | 1.92 | 1.95 | 1.95 | qfq | 14,426,872 | 28,379,074 | 0.52% |
| 2024-06-26 | 1.86 | 1.96 | 1.84 | 1.94 | 1.94 | qfq | 20,920,751 | 39,161,989 | 0.00% |
| 2024-06-25 | 2.00 | 2.06 | 1.94 | 1.94 | 1.94 | qfq | 11,557,700 | 22,944,396 | -4.90% |
| 2024-06-24 | 2.08 | 2.12 | 2.04 | 2.04 | 2.04 | qfq | 14,637,506 | 30,002,433 | -5.12% |
| 2024-06-21 | 2.14 | 2.21 | 2.09 | 2.15 | 2.15 | qfq | 12,290,481 | 26,476,254 | -1.83% |
| 2024-06-20 | 2.31 | 2.38 | 2.19 | 2.19 | 2.19 | qfq | 28,957,733 | 65,229,341 | -5.19% |
| 2024-06-19 | 2.18 | 2.31 | 2.17 | 2.31 | 2.31 | qfq | 19,099,324 | 43,423,836 | 5.00% |
| 2024-06-18 | 2.11 | 2.21 | 2.09 | 2.20 | 2.20 | qfq | 21,766,379 | 47,260,439 | 4.76% |
| 2024-06-17 | 2.07 | 2.15 | 2.06 | 2.10 | 2.10 | qfq | 13,816,247 | 29,052,695 | 1.94% |
| 2024-06-14 | 2.14 | 2.18 | 2.05 | 2.06 | 2.06 | qfq | 19,896,662 | 41,630,469 | -4.19% |
| 2024-06-13 | 2.16 | 2.24 | 2.13 | 2.15 | 2.15 | qfq | 23,244,054 | 50,756,451 | -0.92% |
| 2024-06-12 | 2.10 | 2.19 | 2.07 | 2.17 | 2.17 | qfq | 24,780,867 | 53,893,352 | 3.83% |
| 2024-06-11 | 2.03 | 2.13 | 1.97 | 2.09 | 2.09 | qfq | 21,824,925 | 44,809,785 | 0.97% |
| 2024-06-07 | 2.09 | 2.19 | 1.99 | 2.07 | 2.07 | qfq | 34,231,027 | 70,304,298 | -0.96% |
| 2024-06-06 | 2.09 | 2.13 | 2.09 | 2.09 | 2.09 | qfq | 14,511,200 | 30,358,208 | -5.00% |
| 2024-06-05 | 2.03 | 2.25 | 2.03 | 2.20 | 2.20 | qfq | 41,830,655 | 89,677,765 | 2.80% |
| 2024-06-04 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | qfq | 1,290,200 | 2,761,028 | -4.89% |
| 2024-06-03 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | qfq | 1,700,300 | 3,825,675 | -5.06% |
| 2024-05-31 | 2.37 | 2.39 | 2.37 | 2.37 | 2.37 | qfq | 6,050,800 | 14,349,793 | -4.82% |
| 2024-05-30 | 2.53 | 2.58 | 2.49 | 2.49 | 2.49 | qfq | 19,743,197 | 49,312,070 | -4.96% |
| 2024-05-29 | 2.69 | 2.73 | 2.62 | 2.62 | 2.62 | qfq | 14,229,100 | 37,596,324 | -5.07% |
| 2024-05-28 | 2.86 | 2.91 | 2.76 | 2.76 | 2.76 | qfq | 18,887,040 | 53,061,303 | -4.83% |
| 2024-05-27 | 3.06 | 3.09 | 2.90 | 2.90 | 2.90 | qfq | 21,166,604 | 62,360,569 | -4.92% |
| 2024-05-24 | 2.91 | 3.08 | 2.91 | 3.05 | 3.05 | qfq | 22,327,560 | 67,474,225 | 4.10% |
| 2024-05-23 | 2.99 | 3.00 | 2.86 | 2.93 | 2.93 | qfq | 22,526,092 | 65,595,074 | -2.66% |
| 2024-05-22 | 2.99 | 3.12 | 2.96 | 3.01 | 3.01 | qfq | 23,008,841 | 69,985,183 | 0.67% |
| 2024-05-21 | 3.12 | 3.14 | 2.99 | 2.99 | 2.99 | qfq | 23,856,148 | 71,933,898 | -5.08% |
| 2024-05-20 | 3.28 | 3.32 | 3.12 | 3.15 | 3.15 | qfq | 23,698,361 | 76,089,324 | -3.67% |
| 2024-05-17 | 3.39 | 3.44 | 3.23 | 3.27 | 3.27 | qfq | 31,738,501 | 104,563,905 | -3.82% |
| 2024-05-16 | 3.53 | 3.61 | 3.40 | 3.40 | 3.40 | qfq | 27,580,166 | 97,116,086 | -5.03% |
| 2024-05-15 | 3.45 | 3.68 | 3.41 | 3.58 | 3.58 | qfq | 45,143,031 | 158,661,861 | 1.99% |
| 2024-05-14 | 3.17 | 3.51 | 3.17 | 3.51 | 3.51 | qfq | 37,947,386 | 123,364,837 | 5.09% |
| 2024-05-13 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | qfq | 761,800 | 2,544,412 | -5.11% |
| 2024-05-10 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | qfq | 940,200 | 3,309,504 | -4.86% |
| 2024-05-09 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | qfq | 959,100 | 3,548,670 | -4.88% |
| 2024-05-08 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | qfq | 754,200 | 2,933,838 | -4.89% |
| 2024-05-07 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | qfq | 504,400 | 2,062,996 | -5.10% |
| 2024-05-06 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | qfq | 1,389,600 | 5,989,176 | -5.07% |
| 2024-04-29 | 4.49 | 4.59 | 4.35 | 4.54 | 4.54 | qfq | 20,818,758 | 93,611,584 | 5.83% |
| 2024-04-26 | 4.26 | 4.30 | 4.17 | 4.29 | 4.29 | qfq | 10,560,200 | 44,824,034 | 0.70% |
| 2024-04-25 | 4.24 | 4.31 | 4.22 | 4.26 | 4.26 | qfq | 8,637,828 | 36,886,817 | 0.24% |
| 2024-04-24 | 4.25 | 4.39 | 4.21 | 4.25 | 4.25 | qfq | 9,923,224 | 42,308,489 | 1.92% |
| 2024-04-23 | 4.12 | 4.21 | 4.10 | 4.17 | 4.17 | qfq | 9,989,500 | 41,646,242 | 0.48% |
| 2024-04-22 | 4.23 | 4.25 | 4.05 | 4.15 | 4.15 | qfq | 13,223,614 | 55,039,191 | -2.35% |
| 2024-04-19 | 4.31 | 4.47 | 4.24 | 4.25 | 4.25 | qfq | 19,215,104 | 83,062,692 | 1.67% |
| 2024-04-18 | 4.10 | 4.25 | 3.99 | 4.18 | 4.18 | qfq | 16,677,792 | 68,814,419 | 1.70% |
| 2024-04-17 | 3.82 | 4.13 | 3.82 | 4.11 | 4.11 | qfq | 19,675,068 | 79,779,469 | 4.05% |
| 2024-04-16 | 4.33 | 4.36 | 3.95 | 3.95 | 3.95 | qfq | 22,106,602 | 88,877,855 | -10.02% |
| 2024-04-15 | 4.58 | 4.67 | 4.30 | 4.39 | 4.39 | qfq | 25,143,905 | 111,654,690 | -8.16% |
| 2024-04-12 | 4.93 | 4.95 | 4.75 | 4.78 | 4.78 | qfq | 11,078,700 | 53,443,415 | -3.04% |
| 2024-04-11 | 4.90 | 4.96 | 4.83 | 4.93 | 4.93 | qfq | 8,479,600 | 41,795,490 | 0.20% |
| 2024-04-10 | 5.05 | 5.06 | 4.89 | 4.92 | 4.92 | qfq | 11,032,187 | 54,488,929 | -2.19% |
| 2024-04-09 | 4.90 | 5.04 | 4.90 | 5.03 | 5.03 | qfq | 10,754,484 | 53,600,322 | 2.24% |
| 2024-04-08 | 5.08 | 5.08 | 4.91 | 4.92 | 4.92 | qfq | 19,430,867 | 96,556,252 | -3.72% |
| 2024-04-03 | 5.21 | 5.21 | 5.06 | 5.11 | 5.11 | qfq | 13,191,015 | 67,495,826 | -1.54% |
| 2024-04-02 | 5.32 | 5.32 | 5.15 | 5.19 | 5.19 | qfq | 20,675,569 | 107,661,581 | -2.63% |
| 2024-04-01 | 5.34 | 5.37 | 5.24 | 5.33 | 5.33 | qfq | 22,504,160 | 119,192,594 | 0.38% |
| 2024-03-29 | 5.05 | 5.32 | 5.04 | 5.31 | 5.31 | qfq | 28,289,784 | 148,017,875 | 5.57% |
| 2024-03-28 | 4.93 | 5.11 | 4.89 | 5.03 | 5.03 | qfq | 17,081,536 | 85,799,705 | 0.80% |
| 2024-03-27 | 5.24 | 5.27 | 4.98 | 4.99 | 4.99 | qfq | 21,688,083 | 110,473,114 | -5.67% |
| 2024-03-26 | 5.18 | 5.29 | 5.14 | 5.29 | 5.29 | qfq | 22,219,567 | 116,026,856 | 2.12% |
| 2024-03-25 | 5.41 | 5.47 | 5.18 | 5.18 | 5.18 | qfq | 28,941,583 | 152,809,837 | -5.82% |
| 2024-03-22 | 5.69 | 5.69 | 5.41 | 5.50 | 5.50 | qfq | 40,202,447 | 222,155,918 | -4.51% |
| 2024-03-21 | 5.80 | 5.96 | 5.70 | 5.76 | 5.76 | qfq | 44,557,776 | 258,402,555 | -1.37% |
| 2024-03-20 | 5.79 | 5.93 | 5.72 | 5.84 | 5.84 | qfq | 66,014,914 | 383,800,395 | -4.89% |
| 2024-03-19 | 5.50 | 6.24 | 5.50 | 6.14 | 6.14 | qfq | 100,002,559 | 579,228,514 | 3.89% |
| 2024-03-18 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | qfq | 8,851,300 | 52,311,183 | -10.05% |
| 2024-03-15 | 6.60 | 6.67 | 6.47 | 6.57 | 6.57 | qfq | 15,676,446 | 102,721,238 | -1.65% |
| 2024-03-14 | 6.30 | 6.95 | 6.30 | 6.68 | 6.68 | qfq | 27,595,397 | 183,602,843 | 5.70% |
| 2024-03-13 | 6.70 | 6.70 | 6.26 | 6.32 | 6.32 | qfq | 24,601,560 | 156,980,885 | -1.10% |
| 2024-03-12 | 5.86 | 6.39 | 5.83 | 6.39 | 6.39 | qfq | 13,287,407 | 82,644,909 | 9.98% |
| 2024-03-11 | 5.60 | 5.81 | 5.51 | 5.81 | 5.81 | qfq | 7,019,180 | 40,009,378 | 3.75% |
| 2024-03-08 | 5.67 | 5.69 | 5.55 | 5.60 | 5.60 | qfq | 4,830,703 | 27,071,463 | -0.36% |
| 2024-03-07 | 5.71 | 5.78 | 5.58 | 5.62 | 5.62 | qfq | 4,416,141 | 25,049,337 | -0.35% |
| 2024-03-06 | 5.71 | 5.75 | 5.55 | 5.64 | 5.64 | qfq | 4,656,314 | 26,295,407 | -0.70% |
| 2024-03-05 | 5.89 | 5.89 | 5.66 | 5.68 | 5.68 | qfq | 5,353,037 | 30,697,230 | -3.24% |
| 2024-03-04 | 5.94 | 5.99 | 5.78 | 5.87 | 5.87 | qfq | 5,024,800 | 29,429,319 | -1.01% |
| 2024-03-01 | 5.96 | 6.01 | 5.83 | 5.93 | 5.93 | qfq | 6,771,128 | 40,105,611 | 0.34% |
| 2024-02-29 | 5.70 | 5.91 | 5.59 | 5.91 | 5.91 | qfq | 7,679,928 | 44,753,891 | 3.68% |
| 2024-02-28 | 6.15 | 6.37 | 5.68 | 5.70 | 5.70 | qfq | 13,883,864 | 83,875,150 | -7.77% |
| 2024-02-27 | 6.02 | 6.18 | 5.98 | 6.18 | 6.18 | qfq | 6,314,215 | 38,571,032 | 2.83% |
| 2024-02-26 | 5.84 | 6.15 | 5.82 | 6.01 | 6.01 | qfq | 8,556,003 | 51,133,450 | 3.09% |
| 2024-02-23 | 5.71 | 5.87 | 5.67 | 5.83 | 5.83 | qfq | 7,429,451 | 42,904,939 | 3.00% |
| 2024-02-22 | 5.62 | 5.67 | 5.52 | 5.66 | 5.66 | qfq | 6,581,124 | 36,922,596 | 0.71% |
| 2024-02-21 | 5.36 | 5.82 | 5.32 | 5.62 | 5.62 | qfq | 10,630,832 | 59,683,318 | 4.46% |
| 2024-02-20 | 5.39 | 5.49 | 5.26 | 5.38 | 5.38 | qfq | 5,989,023 | 32,161,216 | 0.00% |
| 2024-02-19 | 5.05 | 5.47 | 5.05 | 5.38 | 5.38 | qfq | 10,634,443 | 56,646,505 | 7.17% |
| 2024-02-08 | 4.63 | 5.03 | 4.61 | 5.02 | 5.02 | qfq | 12,289,590 | 59,348,598 | 8.42% |
| 2024-02-07 | 4.95 | 5.03 | 4.55 | 4.63 | 4.63 | qfq | 13,999,506 | 66,825,717 | -6.84% |
| 2024-02-06 | 4.98 | 5.24 | 4.70 | 4.97 | 4.97 | qfq | 16,321,961 | 78,809,234 | -4.79% |
| 2024-02-05 | 5.78 | 5.78 | 5.22 | 5.22 | 5.22 | qfq | 10,136,019 | 53,538,300 | -10.00% |
| 2024-02-02 | 6.11 | 6.30 | 5.60 | 5.80 | 5.80 | qfq | 8,975,975 | 53,797,653 | -5.07% |
| 2024-02-01 | 6.21 | 6.30 | 6.03 | 6.11 | 6.11 | qfq | 6,583,223 | 40,589,826 | -1.61% |
| 2024-01-31 | 6.58 | 6.67 | 6.16 | 6.21 | 6.21 | qfq | 8,731,321 | 55,683,142 | -6.90% |
| 2024-01-30 | 6.97 | 6.97 | 6.60 | 6.67 | 6.67 | qfq | 6,006,942 | 40,857,280 | -5.12% |
| 2024-01-29 | 7.12 | 7.22 | 7.00 | 7.03 | 7.03 | qfq | 6,328,200 | 44,985,182 | -1.26% |
| 2024-01-26 | 7.00 | 7.25 | 6.97 | 7.12 | 7.12 | qfq | 6,462,000 | 46,112,132 | 1.57% |
| 2024-01-25 | 6.87 | 7.03 | 6.80 | 7.01 | 7.01 | qfq | 7,043,686 | 48,848,962 | 2.04% |
| 2024-01-24 | 6.69 | 6.94 | 6.57 | 6.87 | 6.87 | qfq | 8,359,448 | 56,720,010 | 3.78% |
| 2024-01-23 | 6.62 | 6.68 | 6.41 | 6.62 | 6.62 | qfq | 6,843,700 | 44,806,249 | 0.00% |
| 2024-01-22 | 7.10 | 7.21 | 6.58 | 6.62 | 6.62 | qfq | 9,630,617 | 65,930,397 | -7.93% |
| 2024-01-19 | 7.13 | 7.28 | 7.10 | 7.19 | 7.19 | qfq | 5,765,328 | 41,487,605 | 1.13% |
| 2024-01-18 | 7.27 | 7.30 | 6.88 | 7.11 | 7.11 | qfq | 9,948,445 | 69,887,484 | -2.34% |
| 2024-01-17 | 7.62 | 7.71 | 7.20 | 7.28 | 7.28 | qfq | 8,832,365 | 65,741,960 | -5.82% |
| 2024-01-16 | 7.65 | 7.97 | 7.60 | 7.73 | 7.73 | qfq | 6,851,389 | 52,956,195 | -0.39% |
| 2024-01-15 | 7.64 | 7.85 | 7.60 | 7.76 | 7.76 | qfq | 8,708,814 | 67,608,690 | 0.52% |
| 2024-01-12 | 7.96 | 8.13 | 7.72 | 7.72 | 7.72 | qfq | 14,163,109 | 111,932,449 | -2.53% |
| 2024-01-11 | 7.63 | 8.28 | 7.57 | 7.92 | 7.92 | qfq | 18,414,952 | 146,734,753 | 3.80% |
| 2024-01-10 | 7.60 | 7.79 | 7.43 | 7.63 | 7.63 | qfq | 7,207,096 | 55,084,441 | 1.19% |
| 2024-01-09 | 7.49 | 7.70 | 7.48 | 7.54 | 7.54 | qfq | 3,204,414 | 24,253,298 | 0.67% |
| 2024-01-08 | 7.67 | 7.70 | 7.48 | 7.49 | 7.49 | qfq | 3,527,888 | 26,662,822 | -2.09% |
| 2024-01-05 | 7.80 | 7.84 | 7.62 | 7.65 | 7.65 | qfq | 2,868,200 | 22,090,758 | -1.92% |
| 2024-01-04 | 7.84 | 7.85 | 7.76 | 7.80 | 7.80 | qfq | 2,662,694 | 20,764,170 | -0.76% |
| 2024-01-03 | 7.75 | 7.90 | 7.72 | 7.86 | 7.86 | qfq | 4,041,694 | 31,712,958 | 1.03% |
| 2024-01-02 | 7.80 | 7.81 | 7.62 | 7.78 | 7.78 | qfq | 4,009,200 | 30,953,612 | 0.65% |
| 2023-12-29 | 7.70 | 7.81 | 7.67 | 7.73 | 7.73 | qfq | 4,102,000 | 31,812,940 | 0.26% |
| 2023-12-28 | 7.51 | 7.77 | 7.43 | 7.71 | 7.71 | qfq | 4,701,813 | 35,945,195 | 2.94% |
| 2023-12-27 | 7.44 | 7.55 | 7.37 | 7.49 | 7.49 | qfq | 3,084,072 | 22,971,268 | 1.22% |
| 2023-12-26 | 7.53 | 7.54 | 7.40 | 7.40 | 7.40 | qfq | 2,542,372 | 18,912,767 | -1.73% |
| 2023-12-25 | 7.58 | 7.58 | 7.44 | 7.53 | 7.53 | qfq | 2,673,800 | 20,088,608 | 0.00% |
| 2023-12-22 | 7.73 | 7.76 | 7.50 | 7.53 | 7.53 | qfq | 4,700,395 | 35,626,538 | -2.33% |
| 2023-12-21 | 7.53 | 7.74 | 7.49 | 7.71 | 7.71 | qfq | 4,291,500 | 32,796,788 | 1.45% |
| 2023-12-20 | 7.75 | 7.77 | 7.59 | 7.60 | 7.60 | qfq | 3,115,500 | 23,825,520 | -1.94% |
| 2023-12-19 | 7.73 | 7.84 | 7.69 | 7.75 | 7.75 | qfq | 3,401,436 | 26,358,008 | -0.13% |
| 2023-12-18 | 7.90 | 7.94 | 7.70 | 7.76 | 7.76 | qfq | 4,394,936 | 34,294,630 | -1.52% |
| 2023-12-15 | 7.99 | 8.02 | 7.86 | 7.88 | 7.88 | qfq | 3,498,600 | 27,702,235 | -0.63% |
| 2023-12-14 | 8.07 | 8.12 | 7.92 | 7.93 | 7.93 | qfq | 4,337,300 | 34,771,529 | -0.75% |
| 2023-12-13 | 8.07 | 8.09 | 7.98 | 7.99 | 7.99 | qfq | 3,967,987 | 31,855,776 | -0.62% |
| 2023-12-12 | 8.02 | 8.12 | 8.01 | 8.04 | 8.04 | qfq | 4,056,634 | 32,718,854 | 1.01% |
| 2023-12-11 | 7.92 | 8.02 | 7.81 | 7.96 | 7.96 | qfq | 6,477,314 | 51,249,143 | 0.38% |
| 2023-12-08 | 8.08 | 8.13 | 7.93 | 7.93 | 7.93 | qfq | 4,855,000 | 38,901,695 | -1.98% |
| 2023-12-07 | 8.15 | 8.16 | 8.03 | 8.09 | 8.09 | qfq | 4,384,900 | 35,472,835 | -0.49% |
| 2023-12-06 | 8.11 | 8.19 | 8.03 | 8.13 | 8.13 | qfq | 4,986,740 | 40,473,731 | 0.25% |
| 2023-12-05 | 8.12 | 8.20 | 8.10 | 8.11 | 8.11 | qfq | 5,320,480 | 43,389,313 | 0.12% |
| 2023-12-04 | 8.27 | 8.29 | 8.10 | 8.10 | 8.10 | qfq | 6,415,742 | 52,265,865 | -2.17% |
| 2023-12-01 | 8.23 | 8.43 | 8.17 | 8.28 | 8.28 | qfq | 8,975,074 | 74,603,069 | 1.10% |
| 2023-11-30 | 8.19 | 8.19 | 8.08 | 8.19 | 8.19 | qfq | 4,364,142 | 35,505,913 | 0.86% |
| 2023-11-29 | 8.15 | 8.25 | 8.11 | 8.12 | 8.12 | qfq | 4,662,477 | 38,060,486 | -1.34% |
| 2023-11-28 | 8.11 | 8.28 | 8.06 | 8.23 | 8.23 | qfq | 5,174,617 | 42,418,489 | 1.35% |
| 2023-11-27 | 8.25 | 8.26 | 8.08 | 8.12 | 8.12 | qfq | 5,030,086 | 40,903,606 | -1.34% |
| 2023-11-24 | 8.20 | 8.29 | 8.15 | 8.23 | 8.23 | qfq | 5,466,214 | 44,932,035 | 0.61% |
| 2023-11-23 | 8.17 | 8.22 | 8.08 | 8.18 | 8.18 | qfq | 5,695,949 | 46,431,889 | 0.00% |
| 2023-11-22 | 8.14 | 8.28 | 8.13 | 8.18 | 8.18 | qfq | 4,151,634 | 34,111,341 | -0.24% |
| 2023-11-21 | 8.17 | 8.27 | 8.15 | 8.20 | 8.20 | qfq | 4,822,766 | 39,647,020 | 0.37% |
| 2023-11-20 | 8.07 | 8.19 | 8.07 | 8.17 | 8.17 | qfq | 4,512,405 | 36,789,628 | 1.24% |
| 2023-11-17 | 8.07 | 8.13 | 8.01 | 8.07 | 8.07 | qfq | 3,339,666 | 26,878,383 | 0.12% |
| 2023-11-16 | 8.13 | 8.21 | 8.06 | 8.06 | 8.06 | qfq | 4,405,739 | 35,829,681 | -1.23% |
| 2023-11-15 | 8.20 | 8.25 | 8.12 | 8.16 | 8.16 | qfq | 6,757,041 | 55,179,303 | 0.25% |
| 2023-11-14 | 7.94 | 8.23 | 7.91 | 8.14 | 8.14 | qfq | 9,806,302 | 79,552,191 | 2.39% |
| 2023-11-13 | 8.14 | 8.19 | 7.85 | 7.95 | 7.95 | qfq | 6,582,288 | 52,336,654 | 0.51% |
| 2023-11-10 | 7.88 | 7.94 | 7.77 | 7.91 | 7.91 | qfq | 3,902,882 | 30,697,690 | 0.38% |
| 2023-11-09 | 7.96 | 8.00 | 7.84 | 7.88 | 7.88 | qfq | 3,563,600 | 28,146,714 | -0.63% |
| 2023-11-08 | 7.91 | 8.00 | 7.87 | 7.93 | 7.93 | qfq | 4,473,500 | 35,513,006 | 0.25% |
| 2023-11-07 | 7.85 | 7.95 | 7.77 | 7.91 | 7.91 | qfq | 4,228,100 | 33,294,342 | 0.89% |
| 2023-11-06 | 7.88 | 7.93 | 7.79 | 7.84 | 7.84 | qfq | 4,746,245 | 37,224,541 | 0.00% |
| 2023-11-03 | 7.77 | 7.89 | 7.74 | 7.84 | 7.84 | qfq | 4,142,700 | 32,426,737 | 1.29% |
| 2023-11-02 | 7.90 | 7.90 | 7.72 | 7.74 | 7.74 | qfq | 6,672,808 | 51,950,859 | -1.90% |
| 2023-11-01 | 8.14 | 8.14 | 7.80 | 7.89 | 7.89 | qfq | 9,722,884 | 76,805,774 | 0.77% |
| 2023-10-31 | 7.79 | 7.85 | 7.72 | 7.83 | 7.83 | qfq | 5,026,686 | 39,183,959 | 0.38% |
| 2023-10-30 | 7.52 | 7.81 | 7.50 | 7.80 | 7.80 | qfq | 8,740,501 | 67,540,528 | 3.59% |
| 2023-10-27 | 7.18 | 7.57 | 7.16 | 7.53 | 7.53 | qfq | 6,897,528 | 51,485,337 | 2.59% |
| 2023-10-26 | 7.40 | 7.40 | 7.25 | 7.34 | 7.34 | qfq | 3,667,366 | 26,749,019 | -0.54% |
| 2023-10-25 | 7.34 | 7.46 | 7.26 | 7.38 | 7.38 | qfq | 5,264,282 | 38,887,094 | 1.79% |
| 2023-10-24 | 6.98 | 7.27 | 6.98 | 7.25 | 7.25 | qfq | 6,357,386 | 45,448,293 | 4.17% |
| 2023-10-23 | 7.12 | 7.13 | 6.90 | 6.96 | 6.96 | qfq | 4,391,616 | 30,757,461 | -2.38% |
| 2023-10-20 | 7.15 | 7.21 | 7.11 | 7.13 | 7.13 | qfq | 3,591,703 | 25,669,360 | -0.28% |
| 2023-10-19 | 7.22 | 7.31 | 7.13 | 7.15 | 7.15 | qfq | 4,064,800 | 29,297,627 | -1.24% |
| 2023-10-18 | 7.42 | 7.42 | 7.23 | 7.24 | 7.24 | qfq | 6,424,540 | 46,774,133 | -2.82% |
| 2023-10-17 | 7.69 | 7.72 | 7.35 | 7.45 | 7.45 | qfq | 8,260,962 | 61,387,454 | -2.99% |
| 2023-10-16 | 7.78 | 7.81 | 7.64 | 7.68 | 7.68 | qfq | 4,122,802 | 31,760,936 | -0.90% |
| 2023-10-13 | 7.82 | 7.87 | 7.72 | 7.75 | 7.75 | qfq | 4,127,114 | 32,085,480 | -1.40% |
| 2023-10-12 | 7.83 | 7.92 | 7.76 | 7.86 | 7.86 | qfq | 4,342,428 | 34,005,930 | 1.29% |
| 2023-10-11 | 7.76 | 7.86 | 7.72 | 7.76 | 7.76 | qfq | 4,425,100 | 34,423,494 | 0.26% |
| 2023-10-10 | 7.90 | 7.96 | 7.70 | 7.74 | 7.74 | qfq | 5,970,100 | 46,640,207 | -2.03% |
| 2023-10-09 | 8.00 | 8.00 | 7.86 | 7.90 | 7.90 | qfq | 3,656,300 | 28,917,120 | -0.88% |
| 2023-09-28 | 7.97 | 8.05 | 7.95 | 7.97 | 7.97 | qfq | 3,331,600 | 26,632,301 | -0.13% |
| 2023-09-27 | 7.89 | 8.03 | 7.87 | 7.98 | 7.98 | qfq | 4,458,951 | 35,518,164 | 1.27% |
| 2023-09-26 | 7.98 | 8.00 | 7.85 | 7.88 | 7.88 | qfq | 3,620,594 | 28,622,339 | -1.13% |
| 2023-09-25 | 8.01 | 8.05 | 7.95 | 7.97 | 7.97 | qfq | 3,651,090 | 29,173,804 | -0.75% |
| 2023-09-22 | 7.83 | 8.08 | 7.80 | 8.03 | 8.03 | qfq | 6,038,488 | 48,049,427 | 1.90% |
| 2023-09-21 | 8.03 | 8.09 | 7.82 | 7.88 | 7.88 | qfq | 6,145,745 | 48,688,948 | -1.87% |
| 2023-09-20 | 8.10 | 8.15 | 8.02 | 8.03 | 8.03 | qfq | 3,386,900 | 27,363,719 | -1.23% |
| 2023-09-19 | 8.21 | 8.28 | 8.11 | 8.13 | 8.13 | qfq | 4,038,100 | 32,983,292 | -1.45% |
| 2023-09-18 | 8.14 | 8.28 | 8.06 | 8.25 | 8.25 | qfq | 6,446,041 | 52,848,374 | 1.23% |
| 2023-09-15 | 8.03 | 8.20 | 7.98 | 8.15 | 8.15 | qfq | 6,915,208 | 56,092,510 | 2.00% |
| 2023-09-14 | 8.06 | 8.06 | 7.94 | 7.99 | 7.99 | qfq | 4,520,008 | 36,079,114 | -0.75% |
| 2023-09-13 | 8.08 | 8.17 | 8.00 | 8.05 | 8.05 | qfq | 5,290,794 | 42,654,305 | -0.49% |
| 2023-09-12 | 8.14 | 8.22 | 8.08 | 8.09 | 8.09 | qfq | 5,231,182 | 42,585,593 | -1.34% |
| 2023-09-11 | 8.11 | 8.20 | 8.04 | 8.20 | 8.20 | qfq | 4,604,216 | 37,563,083 | 0.61% |
| 2023-09-08 | 8.12 | 8.18 | 8.06 | 8.15 | 8.15 | qfq | 3,890,547 | 31,600,399 | 0.62% |
| 2023-09-07 | 8.26 | 8.30 | 8.10 | 8.10 | 8.10 | qfq | 5,958,000 | 48,857,096 | -1.82% |
| 2023-09-06 | 8.30 | 8.32 | 8.20 | 8.25 | 8.25 | qfq | 6,623,876 | 54,612,297 | -0.72% |
| 2023-09-05 | 8.50 | 8.50 | 8.29 | 8.31 | 8.31 | qfq | 9,845,718 | 82,168,828 | -2.24% |
| 2023-09-04 | 8.15 | 8.65 | 8.15 | 8.50 | 8.50 | qfq | 18,833,552 | 158,443,298 | 4.04% |
| 2023-09-01 | 8.04 | 8.38 | 8.04 | 8.17 | 8.17 | qfq | 13,302,074 | 109,398,967 | 1.62% |
| 2023-08-31 | 8.04 | 8.18 | 7.95 | 8.04 | 8.04 | qfq | 5,950,836 | 47,768,664 | -0.37% |
| 2023-08-30 | 8.10 | 8.21 | 8.05 | 8.07 | 8.07 | qfq | 6,422,400 | 52,051,748 | -0.62% |
| 2023-08-29 | 7.90 | 8.14 | 7.87 | 8.12 | 8.12 | qfq | 7,728,781 | 62,045,414 | 2.78% |
| 2023-08-28 | 8.30 | 8.40 | 7.86 | 7.90 | 7.90 | qfq | 11,064,800 | 89,774,806 | -0.63% |
| 2023-08-25 | 8.10 | 8.16 | 7.93 | 7.95 | 7.95 | qfq | 8,276,700 | 66,413,239 | -2.33% |
| 2023-08-24 | 8.08 | 8.20 | 8.01 | 8.14 | 8.14 | qfq | 6,573,895 | 53,376,669 | 1.37% |
| 2023-08-23 | 8.16 | 8.23 | 8.03 | 8.03 | 8.03 | qfq | 5,640,821 | 45,758,149 | -2.19% |
| 2023-08-22 | 8.35 | 8.39 | 8.06 | 8.21 | 8.21 | qfq | 8,578,160 | 70,238,924 | -0.85% |
| 2023-08-21 | 8.27 | 8.43 | 8.26 | 8.28 | 8.28 | qfq | 6,871,004 | 57,254,586 | 0.24% |
| 2023-08-18 | 8.75 | 8.78 | 8.26 | 8.26 | 8.26 | qfq | 16,279,617 | 137,465,343 | -5.92% |
| 2023-08-17 | 8.54 | 8.80 | 8.49 | 8.78 | 8.78 | qfq | 13,386,389 | 116,664,579 | 2.33% |
| 2023-08-16 | 8.54 | 8.77 | 8.50 | 8.58 | 8.58 | qfq | 8,951,730 | 77,391,565 | 0.35% |
| 2023-08-15 | 8.68 | 8.68 | 8.46 | 8.55 | 8.55 | qfq | 7,629,200 | 65,113,673 | -0.93% |
| 2023-08-14 | 8.73 | 8.74 | 8.56 | 8.63 | 8.63 | qfq | 8,946,853 | 77,261,285 | -1.71% |
| 2023-08-11 | 9.05 | 9.10 | 8.75 | 8.78 | 8.78 | qfq | 10,239,060 | 91,110,051 | -1.90% |
| 2023-08-10 | 9.05 | 9.13 | 8.83 | 8.95 | 8.95 | qfq | 14,200,562 | 126,892,660 | -1.65% |
| 2023-08-09 | 9.14 | 9.27 | 9.01 | 9.10 | 9.10 | qfq | 14,234,084 | 130,092,989 | -1.30% |
| 2023-08-08 | 9.09 | 9.30 | 8.97 | 9.22 | 9.22 | qfq | 20,760,491 | 190,359,997 | 1.43% |
| 2023-08-07 | 9.22 | 9.27 | 9.03 | 9.09 | 9.09 | qfq | 16,716,575 | 152,376,985 | -2.05% |
| 2023-08-04 | 9.64 | 9.67 | 9.20 | 9.28 | 9.28 | qfq | 31,033,816 | 291,329,499 | -4.43% |
| 2023-08-03 | 9.43 | 9.87 | 9.42 | 9.71 | 9.71 | qfq | 34,297,966 | 331,331,562 | 2.10% |
| 2023-08-02 | 9.33 | 9.86 | 9.18 | 9.51 | 9.51 | qfq | 34,161,999 | 322,790,593 | -1.35% |
| 2023-08-01 | 9.14 | 10.09 | 9.01 | 9.64 | 9.64 | qfq | 51,594,842 | 495,799,184 | 5.13% |
| 2023-07-31 | 9.09 | 9.70 | 8.98 | 9.17 | 9.17 | qfq | 42,960,804 | 398,977,005 | 3.03% |
| 2023-07-28 | 8.15 | 8.90 | 8.05 | 8.90 | 8.90 | qfq | 28,319,986 | 245,163,310 | 10.01% |
| 2023-07-27 | 8.17 | 8.23 | 8.07 | 8.09 | 8.09 | qfq | 4,874,048 | 39,715,207 | -1.10% |
| 2023-07-26 | 8.20 | 8.23 | 8.13 | 8.18 | 8.18 | qfq | 5,046,107 | 41,251,835 | -0.24% |
| 2023-07-25 | 8.16 | 8.28 | 8.12 | 8.20 | 8.20 | qfq | 6,992,948 | 57,285,316 | 0.99% |
| 2023-07-24 | 8.29 | 8.29 | 8.06 | 8.12 | 8.12 | qfq | 7,400,370 | 60,127,931 | -1.46% |
| 2023-07-21 | 8.05 | 8.32 | 8.01 | 8.24 | 8.24 | qfq | 12,635,149 | 103,760,258 | 2.49% |
| 2023-07-20 | 7.90 | 8.14 | 7.90 | 8.04 | 8.04 | qfq | 9,875,488 | 79,343,253 | 1.77% |
| 2023-07-19 | 7.93 | 7.97 | 7.85 | 7.90 | 7.90 | qfq | 3,022,100 | 23,873,826 | -0.13% |
| 2023-07-18 | 7.85 | 7.95 | 7.82 | 7.91 | 7.91 | qfq | 3,462,341 | 27,307,609 | 1.15% |
| 2023-07-17 | 7.90 | 7.91 | 7.81 | 7.82 | 7.82 | qfq | 2,816,999 | 22,068,864 | -0.89% |