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长园600525.SH
最近收盘价4.772026-07-17
最近交易日2026-07-17
成交量（股）14,805,969
成交额（元）71,311,838
日线记录727
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 727 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 | 4.92 | 4.95 | 4.74 | 4.77 | 4.77 | qfq | 14,805,969 | 71,311,838 | -3.25% |
| 2026-07-16 | 4.96 | 5.05 | 4.89 | 4.93 | 4.93 | qfq | 10,611,018 | 52,657,710 | -1.79% |
| 2026-07-15 | 5.15 | 5.19 | 4.98 | 5.02 | 5.02 | qfq | 9,739,600 | 49,367,080 | 0.20% |
| 2026-07-14 | 4.95 | 5.01 | 4.88 | 5.01 | 5.01 | qfq | 7,820,380 | 38,846,065 | 2.66% |
| 2026-07-13 | 5.08 | 5.11 | 4.88 | 4.88 | 4.88 | qfq | 9,257,940 | 46,089,009 | -4.50% |
| 2026-07-10 | 5.02 | 5.14 | 4.90 | 5.11 | 5.11 | qfq | 13,783,813 | 69,106,343 | 1.39% |
| 2026-07-09 | 5.07 | 5.09 | 4.98 | 5.04 | 5.04 | qfq | 6,870,121 | 34,469,097 | -0.79% |
| 2026-07-08 | 5.12 | 5.20 | 5.07 | 5.08 | 5.08 | qfq | 6,207,500 | 31,766,637 | -0.78% |
| 2026-07-07 | 5.11 | 5.25 | 5.02 | 5.12 | 5.12 | qfq | 8,214,800 | 42,066,961 | -0.19% |
| 2026-07-06 | 5.23 | 5.24 | 5.10 | 5.13 | 5.13 | qfq | 7,574,340 | 39,023,168 | -2.29% |
| 2026-07-03 | 5.25 | 5.29 | 5.15 | 5.25 | 5.25 | qfq | 11,736,372 | 61,278,411 | 0.57% |
| 2026-07-02 | 5.05 | 5.28 | 5.05 | 5.22 | 5.22 | qfq | 13,382,302 | 69,734,751 | 3.57% |
| 2026-07-01 | 4.87 | 5.08 | 4.82 | 5.04 | 5.04 | qfq | 10,351,999 | 51,738,087 | 3.28% |
| 2026-06-30 | 4.93 | 4.95 | 4.83 | 4.88 | 4.88 | qfq | 6,898,999 | 33,676,575 | -1.01% |
| 2026-06-29 | 5.17 | 5.18 | 4.85 | 4.93 | 4.93 | qfq | 13,739,300 | 68,671,437 | -0.40% |
| 2026-06-26 | 4.73 | 4.97 | 4.58 | 4.95 | 4.95 | qfq | 17,160,343 | 81,634,665 | 4.65% |
| 2026-06-25 | 4.91 | 4.91 | 4.70 | 4.73 | 4.73 | qfq | 12,821,893 | 61,248,023 | -3.47% |
| 2026-06-24 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | qfq | 8,191,620 | 40,235,082 | -1.80% |
| 2026-06-23 | 4.98 | 4.99 | 4.92 | 4.99 | 4.99 | qfq | 7,270,220 | 36,024,496 | 0.20% |
| 2026-06-22 | 4.99 | 5.03 | 4.86 | 4.98 | 4.98 | qfq | 10,629,490 | 52,552,060 | 0.00% |
| 2026-06-18 | 5.08 | 5.12 | 4.96 | 4.98 | 4.98 | qfq | 9,655,380 | 48,406,391 | -2.16% |
| 2026-06-17 | 5.09 | 5.21 | 4.99 | 5.09 | 5.09 | qfq | 12,524,940 | 63,851,856 | -0.78% |
| 2026-06-16 | 5.23 | 5.36 | 5.10 | 5.13 | 5.13 | qfq | 14,265,400 | 74,320,966 | 0.20% |
| 2026-06-15 | 5.10 | 5.24 | 5.08 | 5.12 | 5.12 | qfq | 14,401,440 | 74,573,847 | 2.61% |
| 2026-06-12 | 4.95 | 4.99 | 4.86 | 4.99 | 4.99 | qfq | 6,642,075 | 32,714,011 | 2.67% |
| 2026-06-11 | 4.96 | 4.96 | 4.85 | 4.86 | 4.86 | qfq | 7,621,900 | 37,316,946 | -2.21% |
| 2026-06-10 | 5.05 | 5.05 | 4.84 | 4.97 | 4.97 | qfq | 10,234,720 | 50,384,505 | -0.60% |
| 2026-06-09 | 5.02 | 5.10 | 4.98 | 5.00 | 5.00 | qfq | 7,277,900 | 36,513,511 | -0.60% |
| 2026-06-08 | 5.00 | 5.17 | 4.90 | 5.03 | 5.03 | qfq | 12,169,675 | 61,264,471 | 0.20% |
| 2026-06-05 | 5.17 | 5.21 | 5.00 | 5.02 | 5.02 | qfq | 14,528,678 | 73,764,931 | -2.52% |
| 2026-06-04 | 5.25 | 5.27 | 5.07 | 5.15 | 5.15 | qfq | 13,096,901 | 67,404,782 | -2.09% |
| 2026-06-03 | 5.33 | 5.40 | 5.26 | 5.26 | 5.26 | qfq | 10,401,458 | 55,309,597 | -1.31% |
| 2026-06-02 | 5.28 | 5.36 | 5.26 | 5.33 | 5.33 | qfq | 8,215,460 | 43,612,755 | 0.57% |
| 2026-06-01 | 5.26 | 5.44 | 5.25 | 5.30 | 5.30 | qfq | 9,768,800 | 52,356,981 | 0.38% |
| 2026-05-29 | 5.37 | 5.40 | 5.25 | 5.28 | 5.28 | qfq | 11,343,706 | 60,505,974 | -1.49% |
| 2026-05-28 | 5.29 | 5.43 | 5.26 | 5.36 | 5.36 | qfq | 12,822,560 | 68,700,382 | 1.71% |
| 2026-05-27 | 5.35 | 5.37 | 5.17 | 5.27 | 5.27 | qfq | 15,312,240 | 80,364,919 | -0.94% |
| 2026-05-26 | 5.46 | 5.52 | 5.25 | 5.32 | 5.32 | qfq | 14,079,540 | 75,438,800 | -3.62% |
| 2026-05-25 | 5.55 | 5.68 | 5.44 | 5.52 | 5.52 | qfq | 13,143,975 | 72,822,841 | -0.54% |
| 2026-05-22 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | qfq | 11,500,955 | 63,736,690 | 1.83% |
| 2026-05-21 | 5.57 | 5.65 | 5.41 | 5.45 | 5.45 | qfq | 14,420,940 | 79,863,803 | -2.15% |
| 2026-05-20 | 5.40 | 5.63 | 5.39 | 5.57 | 5.57 | qfq | 17,236,362 | 95,498,480 | 2.39% |
| 2026-05-19 | 5.30 | 5.44 | 5.26 | 5.44 | 5.44 | qfq | 11,200,514 | 60,010,677 | 2.64% |
| 2026-05-18 | 5.37 | 5.39 | 5.24 | 5.30 | 5.30 | qfq | 11,814,620 | 62,597,581 | -1.12% |
| 2026-05-15 | 5.35 | 5.42 | 5.25 | 5.36 | 5.36 | qfq | 12,479,560 | 66,727,901 | 0.75% |
| 2026-05-14 | 5.29 | 5.47 | 5.26 | 5.32 | 5.32 | qfq | 18,257,320 | 98,153,556 | 0.57% |
| 2026-05-13 | 5.05 | 5.37 | 5.04 | 5.29 | 5.29 | qfq | 18,118,420 | 95,026,947 | 3.32% |
| 2026-05-12 | 5.09 | 5.20 | 5.05 | 5.12 | 5.12 | qfq | 17,822,740 | 91,340,661 | 0.39% |
| 2026-05-11 | 4.83 | 5.10 | 4.70 | 5.10 | 5.10 | qfq | 31,308,440 | 151,809,924 | 4.94% |
| 2026-05-08 | 5.01 | 5.06 | 4.82 | 4.86 | 4.86 | qfq | 27,127,860 | 132,998,751 | -3.38% |
| 2026-05-07 | 5.10 | 5.20 | 5.02 | 5.03 | 5.03 | qfq | 18,350,194 | 93,396,188 | -1.37% |
| 2026-05-06 | 5.21 | 5.24 | 5.09 | 5.10 | 5.10 | qfq | 16,498,301 | 84,613,541 | -1.73% |
| 2026-04-30 | 5.25 | 5.29 | 5.16 | 5.19 | 5.19 | qfq | 14,289,420 | 74,456,207 | -2.26% |
| 2026-04-29 | 5.41 | 5.43 | 5.28 | 5.31 | 5.31 | qfq | 29,272,200 | 157,867,072 | 2.71% |
| 2026-04-28 | 5.15 | 5.20 | 5.10 | 5.17 | 5.17 | qfq | 8,852,226 | 45,583,841 | 0.39% |
| 2026-04-27 | 5.24 | 5.24 | 5.07 | 5.15 | 5.15 | qfq | 14,362,805 | 73,852,230 | -1.53% |
| 2026-04-24 | 5.22 | 5.28 | 5.20 | 5.23 | 5.23 | qfq | 6,870,900 | 35,978,060 | 0.38% |
| 2026-04-23 | 5.34 | 5.34 | 5.17 | 5.21 | 5.21 | qfq | 9,803,528 | 51,195,728 | -2.07% |
| 2026-04-22 | 5.18 | 5.33 | 5.17 | 5.32 | 5.32 | qfq | 11,737,600 | 61,835,553 | 2.90% |
| 2026-04-21 | 5.26 | 5.26 | 5.15 | 5.17 | 5.17 | qfq | 12,120,954 | 62,890,902 | -1.90% |
| 2026-04-20 | 5.29 | 5.31 | 5.15 | 5.27 | 5.27 | qfq | 13,175,880 | 68,928,051 | -0.19% |
| 2026-04-17 | 5.50 | 5.50 | 5.23 | 5.28 | 5.28 | qfq | 25,077,636 | 133,444,364 | -4.17% |
| 2026-04-16 | 5.55 | 5.55 | 5.46 | 5.51 | 5.51 | qfq | 7,039,900 | 38,704,467 | -0.18% |
| 2026-04-15 | 5.60 | 5.65 | 5.49 | 5.52 | 5.52 | qfq | 12,149,757 | 67,347,952 | -1.78% |
| 2026-04-14 | 5.71 | 5.79 | 5.60 | 5.62 | 5.62 | qfq | 15,312,000 | 86,419,516 | -1.06% |
| 2026-04-13 | 5.50 | 5.71 | 5.50 | 5.68 | 5.68 | qfq | 16,903,680 | 95,246,723 | 3.27% |
| 2026-04-10 | 5.55 | 5.68 | 5.47 | 5.50 | 5.50 | qfq | 16,071,625 | 89,612,193 | -0.90% |
| 2026-04-09 | 5.40 | 5.69 | 5.38 | 5.55 | 5.55 | qfq | 18,896,451 | 104,972,524 | 2.02% |
| 2026-04-08 | 5.41 | 5.45 | 5.36 | 5.44 | 5.44 | qfq | 11,812,100 | 63,826,725 | 2.84% |
| 2026-04-07 | 5.33 | 5.50 | 5.26 | 5.29 | 5.29 | qfq | 12,894,100 | 69,071,114 | -1.12% |
| 2026-04-03 | 5.30 | 5.39 | 5.25 | 5.35 | 5.35 | qfq | 10,547,641 | 56,196,796 | 1.52% |
| 2026-04-02 | 5.49 | 5.50 | 5.25 | 5.27 | 5.27 | qfq | 14,202,905 | 75,859,436 | -3.83% |
| 2026-04-01 | 5.59 | 5.60 | 5.46 | 5.48 | 5.48 | qfq | 8,523,760 | 46,891,167 | -0.36% |
| 2026-03-31 | 5.50 | 5.66 | 5.43 | 5.50 | 5.50 | qfq | 14,753,576 | 81,538,392 | 0.18% |
| 2026-03-30 | 5.40 | 5.53 | 5.38 | 5.49 | 5.49 | qfq | 12,319,786 | 67,336,273 | 0.37% |
| 2026-03-27 | 5.21 | 5.48 | 5.17 | 5.47 | 5.47 | qfq | 13,027,780 | 69,620,128 | 3.60% |
| 2026-03-26 | 5.41 | 5.56 | 5.25 | 5.28 | 5.28 | qfq | 17,281,400 | 93,519,022 | -2.40% |
| 2026-03-25 | 5.35 | 5.47 | 5.35 | 5.41 | 5.41 | qfq | 11,152,161 | 60,344,299 | 2.08% |
| 2026-03-24 | 5.20 | 5.32 | 5.12 | 5.30 | 5.30 | qfq | 19,019,070 | 99,314,496 | 3.52% |
| 2026-03-23 | 5.19 | 5.40 | 5.09 | 5.12 | 5.12 | qfq | 21,168,061 | 110,026,148 | -4.12% |
| 2026-03-20 | 5.50 | 5.56 | 5.33 | 5.34 | 5.34 | qfq | 14,712,201 | 79,758,739 | -2.38% |
| 2026-03-19 | 5.55 | 5.57 | 5.40 | 5.47 | 5.47 | qfq | 14,709,543 | 80,631,687 | -1.80% |
| 2026-03-18 | 5.51 | 5.61 | 5.50 | 5.57 | 5.57 | qfq | 10,538,726 | 58,562,441 | 0.72% |
| 2026-03-17 | 5.74 | 5.74 | 5.52 | 5.53 | 5.53 | qfq | 19,593,841 | 109,313,069 | -3.66% |
| 2026-03-16 | 5.62 | 5.75 | 5.48 | 5.74 | 5.74 | qfq | 25,580,394 | 143,158,383 | 2.32% |
| 2026-03-13 | 5.93 | 5.94 | 5.61 | 5.61 | 5.61 | qfq | 36,410,881 | 207,514,076 | -4.92% |
| 2026-03-12 | 5.98 | 6.11 | 5.86 | 5.90 | 5.90 | qfq | 20,703,620 | 122,985,437 | -1.17% |
| 2026-03-11 | 5.89 | 6.00 | 5.75 | 5.97 | 5.97 | qfq | 21,029,318 | 124,037,140 | 2.05% |
| 2026-03-10 | 5.99 | 6.03 | 5.66 | 5.85 | 5.85 | qfq | 40,137,590 | 235,584,076 | 0.52% |
| 2026-03-09 | 5.49 | 5.82 | 5.45 | 5.82 | 5.82 | qfq | 26,366,879 | 149,384,860 | 5.05% |
| 2026-03-06 | 5.59 | 5.64 | 5.49 | 5.54 | 5.54 | qfq | 21,563,700 | 119,647,122 | -0.89% |
| 2026-03-05 | 5.43 | 5.63 | 5.40 | 5.59 | 5.59 | qfq | 31,076,320 | 171,786,471 | 3.52% |
| 2026-03-04 | 5.25 | 5.51 | 5.20 | 5.40 | 5.40 | qfq | 40,151,181 | 216,540,993 | 2.86% |
| 2026-03-03 | 5.58 | 5.69 | 5.15 | 5.25 | 5.25 | qfq | 64,228,614 | 349,142,107 | -3.14% |
| 2026-03-02 | 5.13 | 5.42 | 5.13 | 5.42 | 5.42 | qfq | 15,941,501 | 85,182,151 | 5.04% |
| 2026-02-27 | 4.96 | 5.16 | 4.93 | 5.16 | 5.16 | qfq | 22,229,177 | 113,552,088 | 5.09% |
| 2026-02-26 | 4.97 | 5.02 | 4.87 | 4.91 | 4.91 | qfq | 27,509,063 | 136,121,712 | 0.82% |
| 2026-02-25 | 4.70 | 4.87 | 4.70 | 4.87 | 4.87 | qfq | 13,910,947 | 67,329,426 | 4.96% |
| 2026-02-24 | 4.53 | 4.69 | 4.52 | 4.64 | 4.64 | qfq | 13,874,580 | 63,965,212 | 3.11% |
| 2026-02-13 | 4.50 | 4.55 | 4.47 | 4.50 | 4.50 | qfq | 9,417,939 | 42,520,769 | -0.22% |
| 2026-02-12 | 4.53 | 4.58 | 4.48 | 4.51 | 4.51 | qfq | 10,664,820 | 48,229,581 | -0.44% |
| 2026-02-11 | 4.61 | 4.63 | 4.52 | 4.53 | 4.53 | qfq | 15,219,016 | 69,452,545 | -2.16% |
| 2026-02-10 | 4.68 | 4.71 | 4.58 | 4.63 | 4.63 | qfq | 14,584,300 | 67,827,306 | -1.07% |
| 2026-02-09 | 4.60 | 4.69 | 4.58 | 4.68 | 4.68 | qfq | 12,848,371 | 59,560,110 | 2.41% |
| 2026-02-06 | 4.61 | 4.63 | 4.53 | 4.57 | 4.57 | qfq | 8,964,660 | 41,152,548 | -0.87% |
| 2026-02-05 | 4.69 | 4.69 | 4.54 | 4.61 | 4.61 | qfq | 15,477,100 | 71,066,080 | -1.71% |
| 2026-02-04 | 4.60 | 4.73 | 4.55 | 4.69 | 4.69 | qfq | 15,923,320 | 74,103,303 | 2.18% |
| 2026-02-03 | 4.68 | 4.69 | 4.54 | 4.59 | 4.59 | qfq | 17,919,209 | 82,397,549 | -0.86% |
| 2026-02-02 | 4.61 | 4.74 | 4.58 | 4.63 | 4.63 | qfq | 21,497,680 | 100,364,686 | 1.31% |
| 2026-01-30 | 4.50 | 4.60 | 4.41 | 4.57 | 4.57 | qfq | 24,404,082 | 110,208,968 | 1.56% |
| 2026-01-29 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | qfq | 33,622,480 | 154,981,646 | -5.06% |
| 2026-01-28 | 4.94 | 5.02 | 4.66 | 4.74 | 4.74 | qfq | 36,940,720 | 177,931,296 | -2.47% |
| 2026-01-27 | 4.93 | 5.03 | 4.81 | 4.86 | 4.86 | qfq | 25,452,262 | 124,977,757 | 0.41% |
| 2026-01-26 | 5.00 | 5.09 | 4.81 | 4.84 | 4.84 | qfq | 50,359,914 | 249,425,861 | -0.41% |
| 2026-01-23 | 4.67 | 4.86 | 4.66 | 4.86 | 4.86 | qfq | 28,469,162 | 136,535,143 | 4.97% |
| 2026-01-22 | 4.50 | 4.63 | 4.43 | 4.63 | 4.63 | qfq | 27,963,872 | 127,762,964 | 4.99% |
| 2026-01-21 | 4.36 | 4.47 | 4.35 | 4.41 | 4.41 | qfq | 17,583,460 | 77,573,204 | 0.68% |
| 2026-01-20 | 4.40 | 4.55 | 4.36 | 4.38 | 4.38 | qfq | 28,234,332 | 126,212,122 | -0.68% |
| 2026-01-19 | 4.10 | 4.48 | 4.10 | 4.41 | 4.41 | qfq | 33,622,039 | 144,847,895 | 2.32% |
| 2026-01-16 | 4.37 | 4.49 | 4.26 | 4.31 | 4.31 | qfq | 29,097,267 | 127,253,553 | 0.23% |
| 2026-01-15 | 4.07 | 4.34 | 4.07 | 4.30 | 4.30 | qfq | 29,272,475 | 123,031,020 | 3.12% |
| 2026-01-14 | 4.13 | 4.27 | 4.08 | 4.17 | 4.17 | qfq | 36,106,420 | 151,945,296 | 2.46% |
| 2026-01-13 | 4.05 | 4.17 | 3.96 | 4.07 | 4.07 | qfq | 24,801,204 | 100,490,312 | 0.00% |
| 2026-01-12 | 4.06 | 4.14 | 4.03 | 4.07 | 4.07 | qfq | 29,289,895 | 119,721,892 | 2.26% |
| 2026-01-09 | 4.18 | 4.19 | 3.96 | 3.98 | 3.98 | qfq | 44,317,140 | 179,014,263 | -4.33% |
| 2026-01-08 | 4.11 | 4.24 | 4.03 | 4.16 | 4.16 | qfq | 48,644,160 | 201,157,133 | 2.97% |
| 2026-01-07 | 3.89 | 4.04 | 3.83 | 4.04 | 4.04 | qfq | 35,106,319 | 140,336,184 | 4.94% |
| 2026-01-06 | 3.84 | 3.88 | 3.74 | 3.85 | 3.85 | qfq | 34,726,320 | 132,488,637 | 3.77% |
| 2026-01-05 | 3.56 | 3.71 | 3.56 | 3.71 | 3.71 | qfq | 18,922,467 | 69,455,591 | 5.10% |
| 2025-12-31 | 3.45 | 3.61 | 3.44 | 3.53 | 3.53 | qfq | 24,131,017 | 84,480,776 | 1.73% |
| 2025-12-30 | 3.48 | 3.60 | 3.43 | 3.47 | 3.47 | qfq | 58,503,800 | 203,275,879 | -3.88% |
| 2025-12-29 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | qfq | 2,073,700 | 7,486,057 | -5.00% |
| 2025-12-26 | 3.78 | 3.83 | 3.77 | 3.80 | 3.80 | qfq | 15,337,880 | 58,275,886 | 0.53% |
| 2025-12-25 | 3.70 | 3.85 | 3.70 | 3.78 | 3.78 | qfq | 29,290,200 | 110,816,706 | 2.16% |
| 2025-12-24 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | qfq | 11,528,160 | 42,653,879 | 5.11% |
| 2025-12-23 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | qfq | 4,833,960 | 17,119,705 | -1.68% |
| 2025-12-22 | 3.56 | 3.62 | 3.56 | 3.58 | 3.58 | qfq | 7,219,248 | 25,877,704 | 0.28% |
| 2025-12-19 | 3.53 | 3.57 | 3.52 | 3.57 | 3.57 | qfq | 6,267,201 | 22,184,544 | 1.42% |
| 2025-12-18 | 3.51 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 7,594,033 | 26,855,638 | 0.28% |
| 2025-12-17 | 3.48 | 3.55 | 3.47 | 3.51 | 3.51 | qfq | 6,144,548 | 21,516,737 | 0.86% |
| 2025-12-16 | 3.49 | 3.50 | 3.42 | 3.48 | 3.48 | qfq | 8,435,988 | 29,237,569 | -0.57% |
| 2025-12-15 | 3.45 | 3.53 | 3.43 | 3.50 | 3.50 | qfq | 7,731,525 | 26,963,702 | 0.29% |
| 2025-12-12 | 3.50 | 3.54 | 3.48 | 3.49 | 3.49 | qfq | 8,092,085 | 28,430,091 | 0.29% |
| 2025-12-11 | 3.56 | 3.57 | 3.48 | 3.48 | 3.48 | qfq | 11,974,771 | 42,035,807 | -2.52% |
| 2025-12-10 | 3.57 | 3.60 | 3.51 | 3.57 | 3.57 | qfq | 10,798,720 | 38,260,502 | 0.00% |
| 2025-12-09 | 3.70 | 3.71 | 3.52 | 3.57 | 3.57 | qfq | 23,905,500 | 86,051,220 | -3.77% |
| 2025-12-08 | 3.72 | 3.78 | 3.70 | 3.71 | 3.71 | qfq | 10,801,300 | 40,343,279 | 0.27% |
| 2025-12-05 | 3.65 | 3.71 | 3.64 | 3.70 | 3.70 | qfq | 8,548,700 | 31,489,932 | 0.82% |
| 2025-12-04 | 3.67 | 3.71 | 3.64 | 3.67 | 3.67 | qfq | 9,360,166 | 34,340,384 | -0.81% |
| 2025-12-03 | 3.71 | 3.73 | 3.60 | 3.70 | 3.70 | qfq | 12,388,006 | 45,400,492 | -0.27% |
| 2025-12-02 | 3.78 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 10,961,500 | 40,999,257 | -1.85% |
| 2025-12-01 | 3.76 | 3.79 | 3.72 | 3.78 | 3.78 | qfq | 14,809,877 | 55,593,771 | -0.26% |
| 2025-11-28 | 3.81 | 3.86 | 3.75 | 3.79 | 3.79 | qfq | 18,295,300 | 69,738,719 | -0.26% |
| 2025-11-27 | 3.84 | 3.86 | 3.77 | 3.80 | 3.80 | qfq | 16,813,165 | 64,005,595 | -1.81% |
| 2025-11-26 | 3.79 | 3.87 | 3.75 | 3.87 | 3.87 | qfq | 24,423,717 | 93,361,197 | 2.93% |
| 2025-11-25 | 3.59 | 3.78 | 3.59 | 3.76 | 3.76 | qfq | 31,800,520 | 118,244,989 | 3.01% |
| 2025-11-24 | 3.51 | 3.71 | 3.51 | 3.65 | 3.65 | qfq | 25,630,240 | 92,731,613 | 3.40% |
| 2025-11-21 | 3.63 | 3.69 | 3.52 | 3.53 | 3.53 | qfq | 24,883,481 | 89,423,491 | -3.81% |
| 2025-11-20 | 3.71 | 3.81 | 3.66 | 3.67 | 3.67 | qfq | 24,436,944 | 91,013,154 | -1.87% |
| 2025-11-19 | 3.82 | 3.93 | 3.70 | 3.74 | 3.74 | qfq | 33,775,873 | 128,782,719 | -2.09% |
| 2025-11-18 | 3.81 | 3.91 | 3.74 | 3.82 | 3.82 | qfq | 42,099,840 | 160,572,857 | 0.53% |
| 2025-11-17 | 3.62 | 3.80 | 3.62 | 3.80 | 3.80 | qfq | 35,011,905 | 129,904,981 | 4.97% |
| 2025-11-14 | 3.60 | 3.66 | 3.53 | 3.62 | 3.62 | qfq | 36,706,925 | 132,131,373 | -2.69% |
| 2025-11-13 | 3.58 | 3.72 | 3.57 | 3.72 | 3.72 | qfq | 24,916,714 | 91,379,194 | 3.33% |
| 2025-11-12 | 3.61 | 3.62 | 3.55 | 3.60 | 3.60 | qfq | 17,555,440 | 62,922,713 | -0.28% |
| 2025-11-11 | 3.55 | 3.64 | 3.54 | 3.61 | 3.61 | qfq | 21,253,310 | 76,334,955 | 2.27% |
| 2025-11-10 | 3.61 | 3.62 | 3.51 | 3.53 | 3.53 | qfq | 29,247,496 | 103,882,893 | -2.49% |
| 2025-11-07 | 3.59 | 3.71 | 3.59 | 3.62 | 3.62 | qfq | 19,090,600 | 69,574,561 | 0.28% |
| 2025-11-06 | 3.70 | 3.72 | 3.61 | 3.61 | 3.61 | qfq | 25,772,753 | 93,909,814 | -2.43% |
| 2025-11-05 | 3.51 | 3.71 | 3.49 | 3.70 | 3.70 | qfq | 37,961,850 | 138,374,769 | 4.82% |
| 2025-11-04 | 3.53 | 3.56 | 3.50 | 3.53 | 3.53 | qfq | 17,265,396 | 60,883,358 | 0.86% |
| 2025-11-03 | 3.39 | 3.55 | 3.39 | 3.50 | 3.50 | qfq | 22,076,412 | 77,059,437 | 3.24% |
| 2025-10-31 | 3.32 | 3.44 | 3.31 | 3.39 | 3.39 | qfq | 20,466,075 | 69,300,888 | 2.42% |
| 2025-10-30 | 3.30 | 3.35 | 3.29 | 3.31 | 3.31 | qfq | 16,800,112 | 55,808,983 | 0.30% |
| 2025-10-29 | 3.33 | 3.37 | 3.28 | 3.30 | 3.30 | qfq | 18,907,020 | 62,653,200 | -1.20% |
| 2025-10-28 | 3.37 | 3.38 | 3.32 | 3.34 | 3.34 | qfq | 16,288,792 | 54,473,342 | -0.89% |
| 2025-10-27 | 3.37 | 3.39 | 3.36 | 3.37 | 3.37 | qfq | 10,433,820 | 35,203,820 | 0.00% |
| 2025-10-24 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | qfq | 13,164,940 | 44,645,302 | -0.59% |
| 2025-10-23 | 3.40 | 3.41 | 3.37 | 3.39 | 3.39 | qfq | 12,557,260 | 42,532,217 | -0.29% |
| 2025-10-22 | 3.37 | 3.45 | 3.37 | 3.40 | 3.40 | qfq | 13,778,420 | 46,941,785 | 0.29% |
| 2025-10-21 | 3.39 | 3.42 | 3.36 | 3.39 | 3.39 | qfq | 12,985,100 | 43,962,837 | -0.59% |
| 2025-10-20 | 3.38 | 3.42 | 3.33 | 3.41 | 3.41 | qfq | 12,230,240 | 41,379,608 | 2.10% |
| 2025-10-17 | 3.37 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 13,472,541 | 45,310,161 | -0.89% |
| 2025-10-16 | 3.30 | 3.43 | 3.29 | 3.37 | 3.37 | qfq | 15,380,662 | 51,927,568 | 1.81% |
| 2025-10-15 | 3.30 | 3.37 | 3.28 | 3.31 | 3.31 | qfq | 13,581,180 | 44,891,501 | 0.61% |
| 2025-10-14 | 3.26 | 3.33 | 3.25 | 3.29 | 3.29 | qfq | 19,726,697 | 64,969,606 | 1.54% |
| 2025-10-13 | 3.13 | 3.27 | 3.13 | 3.24 | 3.24 | qfq | 25,508,720 | 81,483,564 | -0.61% |
| 2025-10-10 | 3.26 | 3.29 | 3.26 | 3.26 | 3.26 | qfq | 15,974,300 | 52,086,511 | -4.96% |
| 2025-10-09 | 3.46 | 3.48 | 3.40 | 3.43 | 3.43 | qfq | 21,627,820 | 74,094,464 | -1.44% |
| 2025-09-30 | 3.44 | 3.49 | 3.42 | 3.48 | 3.48 | qfq | 19,668,325 | 68,008,664 | 1.16% |
| 2025-09-29 | 3.71 | 3.75 | 3.43 | 3.44 | 3.44 | qfq | 51,342,085 | 181,945,220 | -4.71% |
| 2025-09-26 | 3.50 | 3.66 | 3.43 | 3.61 | 3.61 | qfq | 24,661,381 | 86,595,171 | 1.12% |
| 2025-09-25 | 3.62 | 3.68 | 3.54 | 3.57 | 3.57 | qfq | 21,429,840 | 77,355,962 | -0.83% |
| 2025-09-24 | 3.55 | 3.65 | 3.54 | 3.60 | 3.60 | qfq | 21,666,860 | 78,224,510 | 1.12% |
| 2025-09-23 | 3.68 | 3.69 | 3.50 | 3.56 | 3.56 | qfq | 23,431,499 | 83,561,415 | -3.26% |
| 2025-09-22 | 3.78 | 3.83 | 3.61 | 3.68 | 3.68 | qfq | 25,437,605 | 93,661,816 | -2.65% |
| 2025-09-19 | 3.88 | 3.93 | 3.75 | 3.78 | 3.78 | qfq | 25,487,200 | 97,350,770 | -3.08% |
| 2025-09-18 | 4.09 | 4.13 | 3.90 | 3.90 | 3.90 | qfq | 36,320,767 | 145,162,409 | -4.88% |
| 2025-09-17 | 4.02 | 4.21 | 3.98 | 4.10 | 4.10 | qfq | 45,510,747 | 186,907,937 | 1.99% |
| 2025-09-16 | 4.02 | 4.02 | 3.94 | 4.02 | 4.02 | qfq | 54,593,975 | 219,006,816 | 4.96% |
| 2025-09-15 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | qfq | 9,436,196 | 36,140,631 | 4.93% |
| 2025-09-12 | 3.70 | 3.72 | 3.61 | 3.65 | 3.65 | qfq | 23,936,323 | 87,662,362 | -1.88% |
| 2025-09-11 | 3.69 | 3.83 | 3.69 | 3.72 | 3.72 | qfq | 26,231,230 | 98,380,394 | 0.81% |
| 2025-09-10 | 3.67 | 3.74 | 3.61 | 3.69 | 3.69 | qfq | 31,752,120 | 116,764,859 | -1.34% |
| 2025-09-09 | 3.70 | 3.82 | 3.63 | 3.74 | 3.74 | qfq | 45,920,263 | 171,648,906 | 2.75% |
| 2025-09-08 | 3.69 | 3.78 | 3.63 | 3.64 | 3.64 | qfq | 50,724,516 | 187,635,787 | 1.11% |
| 2025-09-05 | 3.50 | 3.60 | 3.47 | 3.60 | 3.60 | qfq | 24,482,900 | 87,062,224 | 4.96% |
| 2025-09-04 | 3.35 | 3.47 | 3.35 | 3.43 | 3.43 | qfq | 27,963,720 | 95,800,816 | 2.08% |
| 2025-09-03 | 3.39 | 3.47 | 3.35 | 3.36 | 3.36 | qfq | 24,630,428 | 84,088,135 | -0.88% |
| 2025-09-02 | 3.35 | 3.44 | 3.32 | 3.39 | 3.39 | qfq | 32,669,416 | 110,309,228 | 1.80% |
| 2025-09-01 | 3.23 | 3.38 | 3.22 | 3.33 | 3.33 | qfq | 18,674,680 | 61,663,128 | 3.42% |
| 2025-08-29 | 3.25 | 3.26 | 3.20 | 3.22 | 3.22 | qfq | 17,873,480 | 57,599,714 | -1.23% |
| 2025-08-28 | 3.30 | 3.32 | 3.20 | 3.26 | 3.26 | qfq | 22,163,940 | 72,444,111 | -1.21% |
| 2025-08-27 | 3.36 | 3.39 | 3.30 | 3.30 | 3.30 | qfq | 17,401,780 | 58,353,418 | -1.79% |
| 2025-08-26 | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | qfq | 15,662,300 | 52,516,884 | 1.20% |
| 2025-08-25 | 3.37 | 3.38 | 3.30 | 3.32 | 3.32 | qfq | 24,883,789 | 82,881,457 | -1.78% |
| 2025-08-22 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | qfq | 15,119,737 | 50,864,832 | 0.60% |
| 2025-08-21 | 3.37 | 3.38 | 3.34 | 3.36 | 3.36 | qfq | 12,851,756 | 43,162,971 | -0.30% |
| 2025-08-20 | 3.35 | 3.40 | 3.34 | 3.37 | 3.37 | qfq | 13,319,180 | 44,898,406 | 0.60% |
| 2025-08-19 | 3.33 | 3.39 | 3.33 | 3.35 | 3.35 | qfq | 13,752,366 | 46,207,903 | 0.30% |
| 2025-08-18 | 3.34 | 3.36 | 3.33 | 3.34 | 3.34 | qfq | 13,289,760 | 44,427,630 | 0.00% |
| 2025-08-15 | 3.29 | 3.36 | 3.29 | 3.34 | 3.34 | qfq | 13,503,952 | 45,063,915 | 1.21% |
| 2025-08-14 | 3.34 | 3.40 | 3.30 | 3.30 | 3.30 | qfq | 17,084,941 | 57,097,525 | -1.49% |
| 2025-08-13 | 3.34 | 3.48 | 3.32 | 3.35 | 3.35 | qfq | 26,009,657 | 87,945,411 | 0.00% |
| 2025-08-12 | 3.23 | 3.39 | 3.22 | 3.35 | 3.35 | qfq | 35,727,676 | 120,103,347 | 3.72% |
| 2025-08-11 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | qfq | 12,376,065 | 39,676,296 | 1.25% |
| 2025-08-08 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | qfq | 10,862,352 | 34,589,962 | -0.31% |
| 2025-08-07 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | qfq | 12,624,140 | 40,440,243 | 0.31% |
| 2025-08-06 | 3.21 | 3.22 | 3.18 | 3.19 | 3.19 | qfq | 10,336,879 | 33,042,001 | -0.62% |
| 2025-08-05 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | qfq | 6,663,287 | 21,338,698 | 0.31% |
| 2025-08-04 | 3.16 | 3.20 | 3.13 | 3.20 | 3.20 | qfq | 10,218,227 | 32,401,840 | 1.27% |
| 2025-08-01 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | qfq | 7,680,140 | 24,256,768 | 0.32% |
| 2025-07-31 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | qfq | 12,002,000 | 37,781,469 | 0.00% |
| 2025-07-30 | 3.20 | 3.21 | 3.13 | 3.15 | 3.15 | qfq | 12,906,779 | 40,904,926 | -1.25% |
| 2025-07-29 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | qfq | 13,122,525 | 41,986,722 | -1.24% |
| 2025-07-28 | 3.29 | 3.30 | 3.22 | 3.23 | 3.23 | qfq | 15,333,921 | 49,841,439 | -1.82% |
| 2025-07-25 | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | qfq | 10,977,104 | 36,125,706 | 0.00% |
| 2025-07-24 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | qfq | 10,458,776 | 34,396,556 | 0.61% |
| 2025-07-23 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | qfq | 12,411,012 | 40,695,605 | -0.30% |
| 2025-07-22 | 3.32 | 3.33 | 3.27 | 3.28 | 3.28 | qfq | 15,724,375 | 51,793,977 | -0.91% |
| 2025-07-21 | 3.28 | 3.33 | 3.28 | 3.31 | 3.31 | qfq | 11,697,304 | 38,735,728 | 0.91% |
| 2025-07-18 | 3.32 | 3.33 | 3.27 | 3.28 | 3.28 | qfq | 10,324,500 | 33,948,043 | -1.20% |
| 2025-07-17 | 3.32 | 3.34 | 3.31 | 3.32 | 3.32 | qfq | 7,612,980 | 25,279,644 | 0.30% |
| 2025-07-16 | 3.33 | 3.36 | 3.30 | 3.31 | 3.31 | qfq | 8,776,100 | 29,213,305 | -0.30% |
| 2025-07-15 | 3.28 | 3.35 | 3.28 | 3.32 | 3.32 | qfq | 10,374,714 | 34,468,712 | 0.91% |
| 2025-07-14 | 3.34 | 3.35 | 3.28 | 3.29 | 3.29 | qfq | 11,598,000 | 38,406,782 | -1.79% |
| 2025-07-11 | 3.39 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 10,250,421 | 34,414,658 | -0.59% |
| 2025-07-10 | 3.37 | 3.38 | 3.35 | 3.37 | 3.37 | qfq | 8,083,520 | 27,212,824 | 0.30% |
| 2025-07-09 | 3.39 | 3.40 | 3.36 | 3.36 | 3.36 | qfq | 8,280,700 | 27,979,995 | -1.18% |
| 2025-07-08 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | qfq | 8,702,260 | 29,437,653 | 0.59% |
| 2025-07-07 | 3.34 | 3.39 | 3.33 | 3.38 | 3.38 | qfq | 6,780,680 | 22,820,610 | 0.90% |
| 2025-07-04 | 3.41 | 3.44 | 3.34 | 3.35 | 3.35 | qfq | 13,222,620 | 44,675,485 | -2.05% |
| 2025-07-03 | 3.38 | 3.43 | 3.37 | 3.42 | 3.42 | qfq | 12,977,670 | 44,178,328 | 0.88% |
| 2025-07-02 | 3.38 | 3.44 | 3.36 | 3.39 | 3.39 | qfq | 15,073,140 | 51,249,410 | 0.30% |
| 2025-07-01 | 3.35 | 3.38 | 3.33 | 3.38 | 3.38 | qfq | 11,677,044 | 39,204,902 | 0.60% |
| 2025-06-30 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | qfq | 11,388,265 | 37,963,848 | 2.75% |
| 2025-06-27 | 3.26 | 3.29 | 3.26 | 3.27 | 3.27 | qfq | 9,965,704 | 32,604,008 | 0.00% |
| 2025-06-26 | 3.27 | 3.31 | 3.26 | 3.27 | 3.27 | qfq | 11,415,558 | 37,457,392 | -0.30% |
| 2025-06-25 | 3.31 | 3.31 | 3.26 | 3.28 | 3.28 | qfq | 10,276,523 | 33,706,487 | -0.30% |
| 2025-06-24 | 3.23 | 3.30 | 3.22 | 3.29 | 3.29 | qfq | 11,089,416 | 36,263,746 | 2.17% |
| 2025-06-23 | 3.27 | 3.28 | 3.19 | 3.22 | 3.22 | qfq | 14,292,801 | 46,077,046 | -1.83% |
| 2025-06-20 | 3.31 | 3.34 | 3.28 | 3.28 | 3.28 | qfq | 10,318,928 | 34,194,436 | -1.20% |
| 2025-06-19 | 3.39 | 3.40 | 3.32 | 3.32 | 3.32 | qfq | 11,199,661 | 37,556,155 | -0.90% |
| 2025-06-18 | 3.36 | 3.39 | 3.32 | 3.35 | 3.35 | qfq | 8,473,501 | 28,428,001 | -0.89% |
| 2025-06-17 | 3.33 | 3.42 | 3.32 | 3.38 | 3.38 | qfq | 11,288,114 | 37,966,633 | 1.50% |
| 2025-06-16 | 3.31 | 3.35 | 3.30 | 3.33 | 3.33 | qfq | 7,393,720 | 24,576,924 | 0.30% |
| 2025-06-13 | 3.39 | 3.40 | 3.30 | 3.32 | 3.32 | qfq | 14,492,740 | 48,355,572 | -2.06% |
| 2025-06-12 | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | qfq | 13,973,321 | 47,558,473 | -1.74% |
| 2025-06-11 | 3.40 | 3.50 | 3.40 | 3.45 | 3.45 | qfq | 19,578,491 | 67,694,234 | 1.77% |
| 2025-06-10 | 3.31 | 3.39 | 3.30 | 3.39 | 3.39 | qfq | 19,473,103 | 65,165,760 | 2.42% |
| 2025-06-09 | 3.30 | 3.32 | 3.27 | 3.31 | 3.31 | qfq | 12,495,732 | 41,152,908 | 0.61% |
| 2025-06-06 | 3.34 | 3.36 | 3.28 | 3.29 | 3.29 | qfq | 16,025,909 | 53,251,148 | -1.50% |
| 2025-06-05 | 3.40 | 3.41 | 3.33 | 3.34 | 3.34 | qfq | 13,896,672 | 46,675,811 | -1.47% |
| 2025-06-04 | 3.35 | 3.40 | 3.34 | 3.39 | 3.39 | qfq | 11,819,722 | 39,842,401 | 1.50% |
| 2025-06-03 | 3.35 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 11,990,420 | 40,201,662 | -1.18% |
| 2025-05-30 | 3.40 | 3.44 | 3.37 | 3.38 | 3.38 | qfq | 12,429,680 | 42,215,107 | -1.17% |
| 2025-05-29 | 3.37 | 3.44 | 3.34 | 3.42 | 3.42 | qfq | 14,352,660 | 48,775,880 | 1.48% |
| 2025-05-28 | 3.41 | 3.44 | 3.35 | 3.37 | 3.37 | qfq | 11,815,986 | 40,008,900 | -1.17% |
| 2025-05-27 | 3.42 | 3.46 | 3.37 | 3.41 | 3.41 | qfq | 11,377,326 | 38,799,267 | 0.00% |
| 2025-05-26 | 3.34 | 3.43 | 3.34 | 3.41 | 3.41 | qfq | 12,331,607 | 41,841,340 | 2.40% |
| 2025-05-23 | 3.45 | 3.50 | 3.31 | 3.33 | 3.33 | qfq | 20,506,757 | 69,985,495 | -4.03% |
| 2025-05-22 | 3.54 | 3.60 | 3.45 | 3.47 | 3.47 | qfq | 22,669,220 | 80,189,669 | -1.98% |
| 2025-05-21 | 3.41 | 3.58 | 3.38 | 3.54 | 3.54 | qfq | 22,168,848 | 76,807,154 | 3.51% |
| 2025-05-20 | 3.35 | 3.44 | 3.32 | 3.42 | 3.42 | qfq | 18,626,951 | 63,087,995 | 2.09% |
| 2025-05-19 | 3.28 | 3.35 | 3.27 | 3.35 | 3.35 | qfq | 18,913,941 | 62,968,513 | 2.45% |
| 2025-05-16 | 3.27 | 3.28 | 3.24 | 3.27 | 3.27 | qfq | 15,204,216 | 49,535,688 | -0.61% |
| 2025-05-15 | 3.23 | 3.34 | 3.22 | 3.29 | 3.29 | qfq | 28,162,123 | 92,500,126 | 1.86% |
| 2025-05-14 | 3.20 | 3.25 | 3.16 | 3.23 | 3.23 | qfq | 22,945,361 | 73,591,157 | 1.25% |
| 2025-05-13 | 3.22 | 3.26 | 3.17 | 3.19 | 3.19 | qfq | 25,641,950 | 82,140,283 | -0.93% |
| 2025-05-12 | 3.19 | 3.23 | 3.14 | 3.22 | 3.22 | qfq | 37,059,027 | 118,149,265 | 1.26% |
| 2025-05-09 | 3.11 | 3.26 | 3.11 | 3.18 | 3.18 | qfq | 43,116,817 | 137,110,982 | 2.25% |
| 2025-05-08 | 3.04 | 3.14 | 3.01 | 3.11 | 3.11 | qfq | 68,808,718 | 211,784,057 | 0.00% |
| 2025-05-07 | 3.11 | 3.21 | 3.11 | 3.11 | 3.11 | qfq | 105,734,465 | 329,644,164 | -4.89% |
| 2025-05-06 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | qfq | 945,800 | 3,092,766 | -4.94% |
| 2025-04-30 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | qfq | 727,200 | 2,501,568 | -4.97% |
| 2025-04-28 | 3.66 | 3.72 | 3.59 | 3.62 | 3.62 | qfq | 34,697,540 | 126,253,137 | -2.16% |
| 2025-04-25 | 3.80 | 4.08 | 3.70 | 3.70 | 3.70 | qfq | 66,296,005 | 256,876,280 | -0.27% |
| 2025-04-24 | 3.75 | 3.78 | 3.71 | 3.71 | 3.71 | qfq | 19,699,180 | 73,539,072 | -1.07% |
| 2025-04-23 | 3.78 | 3.85 | 3.73 | 3.75 | 3.75 | qfq | 31,616,840 | 119,080,024 | -1.32% |
| 2025-04-22 | 3.84 | 3.86 | 3.80 | 3.80 | 3.80 | qfq | 16,576,400 | 63,251,377 | -1.04% |
| 2025-04-21 | 3.83 | 3.88 | 3.82 | 3.84 | 3.84 | qfq | 12,258,600 | 47,190,836 | 0.00% |
| 2025-04-18 | 3.80 | 3.87 | 3.76 | 3.84 | 3.84 | qfq | 12,281,357 | 46,801,716 | 1.05% |
| 2025-04-17 | 3.82 | 3.87 | 3.80 | 3.80 | 3.80 | qfq | 11,807,000 | 45,247,230 | -0.78% |
| 2025-04-16 | 3.85 | 3.98 | 3.77 | 3.83 | 3.83 | qfq | 24,044,500 | 92,703,577 | -0.26% |
| 2025-04-15 | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | qfq | 17,780,800 | 68,495,685 | -0.52% |
| 2025-04-14 | 3.88 | 3.92 | 3.84 | 3.86 | 3.86 | qfq | 17,733,400 | 68,726,054 | 1.58% |
| 2025-04-11 | 3.70 | 3.88 | 3.70 | 3.80 | 3.80 | qfq | 23,065,000 | 87,865,704 | 2.15% |
| 2025-04-10 | 3.75 | 3.81 | 3.70 | 3.72 | 3.72 | qfq | 17,928,915 | 67,358,913 | 1.36% |
| 2025-04-09 | 3.55 | 3.69 | 3.39 | 3.67 | 3.67 | qfq | 25,803,915 | 91,733,512 | 2.51% |
| 2025-04-08 | 3.55 | 3.66 | 3.51 | 3.58 | 3.58 | qfq | 28,434,866 | 101,510,224 | 0.85% |
| 2025-04-07 | 3.82 | 3.85 | 3.55 | 3.55 | 3.55 | qfq | 31,648,600 | 115,328,829 | -9.90% |
| 2025-04-03 | 3.93 | 4.01 | 3.93 | 3.94 | 3.94 | qfq | 14,889,620 | 58,987,349 | -0.76% |
| 2025-04-02 | 3.99 | 4.04 | 3.95 | 3.97 | 3.97 | qfq | 16,880,800 | 67,432,448 | -0.50% |
| 2025-04-01 | 4.00 | 4.11 | 3.99 | 3.99 | 3.99 | qfq | 21,796,900 | 87,967,765 | 0.50% |
| 2025-03-31 | 4.06 | 4.06 | 3.95 | 3.97 | 3.97 | qfq | 26,165,384 | 104,375,550 | -2.70% |
| 2025-03-28 | 4.18 | 4.20 | 4.08 | 4.08 | 4.08 | qfq | 24,436,797 | 100,733,217 | -2.16% |
| 2025-03-27 | 4.29 | 4.33 | 4.17 | 4.17 | 4.17 | qfq | 24,916,520 | 105,317,827 | -3.25% |
| 2025-03-26 | 4.29 | 4.34 | 4.26 | 4.31 | 4.31 | qfq | 13,694,500 | 58,998,926 | 0.47% |
| 2025-03-25 | 4.33 | 4.37 | 4.27 | 4.29 | 4.29 | qfq | 14,249,300 | 61,388,326 | -0.92% |
| 2025-03-24 | 4.36 | 4.45 | 4.23 | 4.33 | 4.33 | qfq | 22,262,300 | 96,228,246 | -0.69% |
| 2025-03-21 | 4.55 | 4.56 | 4.36 | 4.36 | 4.36 | qfq | 25,213,700 | 112,384,970 | -4.60% |
| 2025-03-20 | 4.54 | 4.63 | 4.45 | 4.57 | 4.57 | qfq | 24,685,500 | 112,143,108 | 0.88% |
| 2025-03-19 | 4.55 | 4.57 | 4.48 | 4.53 | 4.53 | qfq | 15,864,500 | 71,675,298 | -0.66% |
| 2025-03-18 | 4.69 | 4.71 | 4.53 | 4.56 | 4.56 | qfq | 20,990,640 | 96,322,445 | -2.36% |
| 2025-03-17 | 4.62 | 4.77 | 4.60 | 4.67 | 4.67 | qfq | 29,268,540 | 136,814,591 | 1.30% |
| 2025-03-14 | 4.58 | 4.68 | 4.47 | 4.61 | 4.61 | qfq | 27,002,106 | 123,400,436 | 1.32% |
| 2025-03-13 | 4.53 | 4.65 | 4.48 | 4.55 | 4.55 | qfq | 26,987,156 | 122,490,434 | -0.66% |
| 2025-03-12 | 4.65 | 4.70 | 4.46 | 4.58 | 4.58 | qfq | 45,428,932 | 207,452,080 | -1.29% |
| 2025-03-11 | 4.70 | 4.75 | 4.61 | 4.64 | 4.64 | qfq | 19,447,535 | 90,741,111 | -2.52% |
| 2025-03-10 | 4.94 | 4.94 | 4.75 | 4.76 | 4.76 | qfq | 24,801,637 | 119,418,591 | -3.05% |
| 2025-03-07 | 5.02 | 5.07 | 4.89 | 4.91 | 4.91 | qfq | 19,778,332 | 98,371,504 | -2.00% |
| 2025-03-06 | 4.95 | 5.09 | 4.94 | 5.01 | 5.01 | qfq | 19,772,086 | 99,453,466 | 0.80% |
| 2025-03-05 | 4.97 | 4.99 | 4.88 | 4.97 | 4.97 | qfq | 13,066,841 | 64,350,925 | 0.20% |
| 2025-03-04 | 4.93 | 5.03 | 4.93 | 4.96 | 4.96 | qfq | 12,394,626 | 61,654,417 | 0.00% |
| 2025-03-03 | 5.03 | 5.11 | 4.95 | 4.96 | 4.96 | qfq | 22,109,778 | 111,280,639 | -2.75% |
| 2025-02-28 | 5.00 | 5.25 | 4.94 | 5.10 | 5.10 | qfq | 33,604,821 | 171,809,209 | 1.59% |
| 2025-02-27 | 5.05 | 5.11 | 4.96 | 5.02 | 5.02 | qfq | 11,432,961 | 57,325,733 | -0.99% |
| 2025-02-26 | 4.98 | 5.15 | 4.98 | 5.07 | 5.07 | qfq | 12,544,543 | 63,528,577 | 1.20% |
| 2025-02-25 | 5.01 | 5.07 | 4.98 | 5.01 | 5.01 | qfq | 8,887,031 | 44,675,389 | 0.00% |
| 2025-02-24 | 5.14 | 5.15 | 4.98 | 5.01 | 5.01 | qfq | 14,114,941 | 71,199,544 | -1.57% |
| 2025-02-21 | 5.17 | 5.19 | 5.06 | 5.09 | 5.09 | qfq | 13,175,520 | 67,306,568 | -0.97% |
| 2025-02-20 | 5.01 | 5.19 | 4.89 | 5.14 | 5.14 | qfq | 24,244,421 | 122,250,330 | 3.01% |
| 2025-02-19 | 4.93 | 5.00 | 4.91 | 4.99 | 4.99 | qfq | 7,054,120 | 35,079,923 | 1.42% |
| 2025-02-18 | 5.00 | 5.06 | 4.90 | 4.92 | 4.92 | qfq | 13,248,800 | 66,291,492 | -1.01% |
| 2025-02-17 | 4.91 | 4.97 | 4.88 | 4.97 | 4.97 | qfq | 10,082,701 | 49,700,862 | 0.81% |
| 2025-02-14 | 4.95 | 5.00 | 4.92 | 4.93 | 4.93 | qfq | 7,539,011 | 37,292,749 | -0.40% |
| 2025-02-13 | 5.06 | 5.07 | 4.93 | 4.95 | 4.95 | qfq | 11,846,121 | 59,097,702 | -1.98% |
| 2025-02-12 | 5.07 | 5.10 | 4.98 | 5.05 | 5.05 | qfq | 16,341,350 | 82,263,218 | -0.39% |
| 2025-02-11 | 5.10 | 5.13 | 5.05 | 5.07 | 5.07 | qfq | 8,487,220 | 43,121,786 | -0.39% |
| 2025-02-10 | 5.05 | 5.11 | 5.01 | 5.09 | 5.09 | qfq | 10,828,380 | 54,819,699 | 0.39% |
| 2025-02-07 | 4.89 | 5.09 | 4.86 | 5.07 | 5.07 | qfq | 20,798,451 | 103,860,642 | 3.89% |
| 2025-02-06 | 4.89 | 4.96 | 4.86 | 4.88 | 4.88 | qfq | 13,653,746 | 66,841,746 | -1.01% |
| 2025-02-05 | 4.87 | 4.97 | 4.85 | 4.93 | 4.93 | qfq | 14,163,701 | 69,524,086 | 1.02% |
| 2025-01-27 | 4.84 | 4.96 | 4.79 | 4.88 | 4.88 | qfq | 15,206,901 | 74,176,500 | 0.83% |
| 2025-01-24 | 4.64 | 4.86 | 4.64 | 4.84 | 4.84 | qfq | 21,342,188 | 101,759,633 | 4.31% |
| 2025-01-23 | 4.76 | 4.83 | 4.64 | 4.64 | 4.64 | qfq | 13,081,720 | 62,055,841 | -2.11% |
| 2025-01-22 | 4.68 | 4.78 | 4.60 | 4.74 | 4.74 | qfq | 15,718,768 | 73,734,249 | 1.28% |
| 2025-01-21 | 4.70 | 4.79 | 4.62 | 4.68 | 4.68 | qfq | 14,581,092 | 68,353,696 | 0.21% |
| 2025-01-20 | 4.47 | 4.68 | 4.43 | 4.67 | 4.67 | qfq | 23,999,533 | 109,503,028 | 0.21% |
| 2025-01-17 | 4.81 | 4.81 | 4.62 | 4.66 | 4.66 | qfq | 23,748,605 | 111,162,946 | -3.32% |
| 2025-01-16 | 4.86 | 4.97 | 4.80 | 4.82 | 4.82 | qfq | 48,256,405 | 235,685,828 | -4.93% |
| 2025-01-15 | 4.78 | 5.26 | 4.75 | 5.07 | 5.07 | qfq | 59,657,263 | 305,531,931 | 6.07% |
| 2025-01-14 | 4.60 | 4.78 | 4.59 | 4.78 | 4.78 | qfq | 11,810,633 | 55,532,684 | 3.69% |
| 2025-01-13 | 4.55 | 4.66 | 4.50 | 4.61 | 4.61 | qfq | 11,799,784 | 54,168,890 | 0.44% |
| 2025-01-10 | 4.64 | 4.74 | 4.55 | 4.59 | 4.59 | qfq | 17,738,353 | 82,025,817 | 0.00% |
| 2025-01-09 | 4.55 | 4.94 | 4.51 | 4.59 | 4.59 | qfq | 22,086,136 | 103,110,345 | 0.88% |
| 2025-01-08 | 4.64 | 4.65 | 4.41 | 4.55 | 4.55 | qfq | 10,817,801 | 48,878,241 | -1.52% |
| 2025-01-07 | 4.51 | 4.64 | 4.48 | 4.62 | 4.62 | qfq | 11,455,949 | 52,223,584 | 2.90% |
| 2025-01-06 | 4.56 | 4.59 | 4.38 | 4.49 | 4.49 | qfq | 14,716,300 | 65,972,050 | -1.54% |
| 2025-01-03 | 4.74 | 4.75 | 4.54 | 4.56 | 4.56 | qfq | 11,357,688 | 52,684,825 | -3.80% |
| 2025-01-02 | 4.90 | 4.91 | 4.68 | 4.74 | 4.74 | qfq | 12,175,460 | 58,298,126 | -2.87% |
| 2024-12-31 | 5.02 | 5.06 | 4.87 | 4.88 | 4.88 | qfq | 10,337,780 | 51,026,203 | -2.59% |
| 2024-12-30 | 5.08 | 5.10 | 4.97 | 5.01 | 5.01 | qfq | 9,128,700 | 45,710,320 | -1.57% |
| 2024-12-27 | 5.08 | 5.20 | 5.06 | 5.09 | 5.09 | qfq | 12,863,940 | 65,930,301 | 0.20% |
| 2024-12-26 | 4.93 | 5.11 | 4.91 | 5.08 | 5.08 | qfq | 12,454,110 | 62,663,958 | 2.83% |
| 2024-12-25 | 5.07 | 5.07 | 4.88 | 4.94 | 4.94 | qfq | 11,515,940 | 56,912,921 | -2.37% |
| 2024-12-24 | 5.07 | 5.15 | 5.02 | 5.06 | 5.06 | qfq | 8,491,610 | 43,050,644 | 0.60% |
| 2024-12-23 | 5.20 | 5.20 | 5.01 | 5.03 | 5.03 | qfq | 12,458,246 | 63,487,606 | -3.45% |
| 2024-12-20 | 5.28 | 5.30 | 5.19 | 5.21 | 5.21 | qfq | 9,827,687 | 51,445,883 | -0.76% |
| 2024-12-19 | 5.25 | 5.27 | 5.14 | 5.25 | 5.25 | qfq | 9,766,973 | 50,939,068 | 0.00% |
| 2024-12-18 | 5.24 | 5.26 | 5.17 | 5.25 | 5.25 | qfq | 10,491,232 | 54,772,188 | 1.35% |
| 2024-12-17 | 5.31 | 5.32 | 5.17 | 5.18 | 5.18 | qfq | 10,806,820 | 56,449,875 | -2.26% |
| 2024-12-16 | 5.33 | 5.39 | 5.24 | 5.30 | 5.30 | qfq | 14,917,804 | 78,934,523 | -0.75% |
| 2024-12-13 | 5.56 | 5.57 | 5.33 | 5.34 | 5.34 | qfq | 23,137,079 | 125,794,907 | -4.81% |
| 2024-12-12 | 5.59 | 5.65 | 5.53 | 5.61 | 5.61 | qfq | 14,297,153 | 79,814,162 | 0.72% |
| 2024-12-11 | 5.63 | 5.65 | 5.54 | 5.57 | 5.57 | qfq | 20,042,279 | 111,857,020 | -0.89% |
| 2024-12-10 | 5.81 | 5.91 | 5.61 | 5.62 | 5.62 | qfq | 30,672,626 | 175,951,145 | -1.75% |
| 2024-12-09 | 5.73 | 5.83 | 5.66 | 5.72 | 5.72 | qfq | 13,740,700 | 78,878,927 | 0.00% |
| 2024-12-06 | 5.71 | 5.76 | 5.63 | 5.72 | 5.72 | qfq | 10,881,831 | 62,057,596 | 0.18% |
| 2024-12-05 | 5.70 | 5.75 | 5.67 | 5.71 | 5.71 | qfq | 8,086,985 | 46,090,305 | 0.18% |
| 2024-12-04 | 5.78 | 5.83 | 5.64 | 5.70 | 5.70 | qfq | 19,731,339 | 113,180,613 | -1.38% |
| 2024-12-03 | 5.85 | 5.90 | 5.76 | 5.78 | 5.78 | qfq | 15,851,774 | 92,064,193 | -1.53% |
| 2024-12-02 | 5.90 | 5.98 | 5.82 | 5.87 | 5.87 | qfq | 20,512,285 | 120,809,312 | -0.51% |
| 2024-11-29 | 5.80 | 5.92 | 5.68 | 5.90 | 5.90 | qfq | 30,020,606 | 174,055,151 | 0.51% |
| 2024-11-28 | 5.90 | 6.10 | 5.81 | 5.87 | 5.87 | qfq | 29,959,940 | 177,902,655 | 0.00% |
| 2024-11-27 | 5.76 | 5.87 | 5.72 | 5.87 | 5.87 | qfq | 17,118,223 | 99,279,769 | 1.91% |
| 2024-11-26 | 5.82 | 5.89 | 5.72 | 5.76 | 5.76 | qfq | 11,086,700 | 64,100,672 | -1.37% |
| 2024-11-25 | 5.85 | 5.90 | 5.71 | 5.84 | 5.84 | qfq | 12,325,900 | 71,431,968 | -0.34% |
| 2024-11-22 | 6.05 | 6.12 | 5.85 | 5.86 | 5.86 | qfq | 20,176,580 | 121,172,089 | -3.78% |
| 2024-11-21 | 6.10 | 6.17 | 5.98 | 6.09 | 6.09 | qfq | 19,245,049 | 116,677,260 | 0.50% |
| 2024-11-20 | 6.03 | 6.16 | 5.84 | 6.06 | 6.06 | qfq | 26,479,234 | 159,178,027 | 0.50% |
| 2024-11-19 | 5.61 | 6.03 | 5.61 | 6.03 | 6.03 | qfq | 35,330,416 | 207,222,359 | 7.87% |
| 2024-11-18 | 5.73 | 5.78 | 5.54 | 5.59 | 5.59 | qfq | 17,782,137 | 100,488,639 | -2.44% |
| 2024-11-15 | 6.00 | 6.06 | 5.70 | 5.73 | 5.73 | qfq | 19,001,106 | 112,034,363 | -5.29% |
| 2024-11-14 | 6.15 | 6.17 | 6.00 | 6.05 | 6.05 | qfq | 20,865,202 | 126,895,216 | -1.94% |
| 2024-11-13 | 6.15 | 6.21 | 6.04 | 6.17 | 6.17 | qfq | 25,701,352 | 157,649,969 | 0.33% |
| 2024-11-12 | 6.02 | 6.23 | 5.97 | 6.15 | 6.15 | qfq | 43,193,860 | 264,975,431 | 2.16% |
| 2024-11-11 | 6.07 | 6.07 | 5.85 | 6.02 | 6.02 | qfq | 28,837,349 | 171,365,979 | -1.15% |
| 2024-11-08 | 5.83 | 6.17 | 5.83 | 6.09 | 6.09 | qfq | 32,695,101 | 195,864,386 | 4.46% |
| 2024-11-07 | 5.80 | 5.84 | 5.70 | 5.83 | 5.83 | qfq | 16,512,565 | 95,420,351 | 0.34% |
| 2024-11-06 | 5.68 | 5.84 | 5.62 | 5.81 | 5.81 | qfq | 18,840,801 | 108,416,567 | 2.83% |
| 2024-11-05 | 5.56 | 5.67 | 5.52 | 5.65 | 5.65 | qfq | 18,283,545 | 102,420,274 | 2.17% |
| 2024-11-04 | 5.73 | 5.77 | 5.47 | 5.53 | 5.53 | qfq | 23,648,634 | 132,046,561 | -3.49% |
| 2024-11-01 | 5.79 | 5.83 | 5.65 | 5.73 | 5.73 | qfq | 23,350,161 | 134,007,972 | -0.87% |
| 2024-10-31 | 5.76 | 5.90 | 5.70 | 5.78 | 5.78 | qfq | 32,444,242 | 188,406,996 | 0.87% |
| 2024-10-30 | 6.16 | 6.24 | 5.71 | 5.73 | 5.73 | qfq | 74,469,682 | 447,720,930 | -7.43% |
| 2024-10-29 | 5.97 | 6.30 | 5.85 | 6.19 | 6.19 | qfq | 49,664,346 | 302,093,193 | 3.69% |
| 2024-10-28 | 5.88 | 5.98 | 5.76 | 5.97 | 5.97 | qfq | 22,699,041 | 133,374,908 | 1.53% |
| 2024-10-25 | 5.90 | 6.03 | 5.80 | 5.88 | 5.88 | qfq | 36,950,140 | 217,857,327 | 0.17% |
| 2024-10-24 | 5.47 | 5.89 | 5.43 | 5.87 | 5.87 | qfq | 54,703,031 | 312,732,427 | 7.31% |
| 2024-10-23 | 5.45 | 5.48 | 5.39 | 5.47 | 5.47 | qfq | 27,040,221 | 147,265,811 | 0.55% |
| 2024-10-22 | 5.23 | 5.46 | 5.23 | 5.44 | 5.44 | qfq | 35,631,817 | 192,392,279 | 3.62% |
| 2024-10-21 | 5.17 | 5.35 | 5.10 | 5.25 | 5.25 | qfq | 31,323,816 | 164,096,695 | 1.94% |
| 2024-10-18 | 5.10 | 5.17 | 4.94 | 5.15 | 5.15 | qfq | 28,386,568 | 143,833,140 | 1.98% |
| 2024-10-17 | 4.98 | 5.11 | 4.97 | 5.05 | 5.05 | qfq | 17,088,508 | 86,353,214 | 1.81% |
| 2024-10-16 | 4.91 | 5.03 | 4.90 | 4.96 | 4.96 | qfq | 12,097,591 | 60,044,726 | 0.20% |
| 2024-10-15 | 4.95 | 5.07 | 4.88 | 4.95 | 4.95 | qfq | 13,507,982 | 67,439,711 | 0.00% |
| 2024-10-14 | 5.07 | 5.09 | 4.91 | 4.95 | 4.95 | qfq | 20,437,814 | 101,442,450 | -2.75% |
| 2024-10-11 | 5.12 | 5.25 | 5.07 | 5.09 | 5.09 | qfq | 28,087,929 | 144,913,450 | -0.59% |
| 2024-10-10 | 5.03 | 5.13 | 4.99 | 5.12 | 5.12 | qfq | 23,751,178 | 120,442,033 | 2.20% |
| 2024-10-09 | 5.10 | 5.28 | 4.91 | 5.01 | 5.01 | qfq | 33,684,519 | 173,359,609 | -2.72% |
| 2024-10-08 | 5.41 | 5.41 | 4.86 | 5.15 | 5.15 | qfq | 44,431,467 | 229,945,982 | 4.67% |
| 2024-09-30 | 4.72 | 4.99 | 4.62 | 4.92 | 4.92 | qfq | 34,758,572 | 168,055,440 | 6.96% |
| 2024-09-27 | 4.48 | 4.62 | 4.47 | 4.60 | 4.60 | qfq | 10,498,051 | 47,904,034 | 3.14% |
| 2024-09-26 | 4.44 | 4.48 | 4.36 | 4.46 | 4.46 | qfq | 14,717,040 | 65,177,127 | 0.00% |
| 2024-09-25 | 4.46 | 4.51 | 4.41 | 4.46 | 4.46 | qfq | 13,961,303 | 62,155,677 | 0.22% |
| 2024-09-24 | 4.44 | 4.48 | 4.29 | 4.45 | 4.45 | qfq | 19,827,480 | 87,172,162 | 0.23% |
| 2024-09-23 | 4.45 | 4.59 | 4.39 | 4.44 | 4.44 | qfq | 16,143,751 | 72,111,090 | -0.22% |
| 2024-09-20 | 4.56 | 4.66 | 4.42 | 4.45 | 4.45 | qfq | 19,090,649 | 86,410,761 | -1.77% |
| 2024-09-19 | 4.42 | 4.57 | 4.37 | 4.53 | 4.53 | qfq | 11,168,940 | 50,187,777 | 2.49% |
| 2024-09-18 | 4.26 | 4.43 | 4.24 | 4.42 | 4.42 | qfq | 10,933,176 | 47,433,119 | 3.03% |
| 2024-09-13 | 4.28 | 4.37 | 4.26 | 4.29 | 4.29 | qfq | 6,666,300 | 28,686,229 | -0.46% |
| 2024-09-12 | 4.25 | 4.34 | 4.23 | 4.31 | 4.31 | qfq | 6,178,540 | 26,544,951 | 0.94% |
| 2024-09-11 | 4.19 | 4.28 | 4.17 | 4.27 | 4.27 | qfq | 6,795,858 | 28,791,523 | 1.67% |
| 2024-09-10 | 4.16 | 4.23 | 4.10 | 4.20 | 4.20 | qfq | 8,435,323 | 35,273,218 | 1.69% |
| 2024-09-09 | 4.22 | 4.24 | 4.12 | 4.13 | 4.13 | qfq | 5,798,983 | 24,101,716 | -2.59% |
| 2024-09-06 | 4.30 | 4.38 | 4.22 | 4.24 | 4.24 | qfq | 7,824,498 | 33,523,030 | -2.08% |
| 2024-09-05 | 4.24 | 4.35 | 4.18 | 4.33 | 4.33 | qfq | 14,130,160 | 60,353,941 | 1.17% |
| 2024-09-04 | 4.21 | 4.37 | 4.16 | 4.28 | 4.28 | qfq | 16,021,917 | 68,284,984 | 1.90% |
| 2024-09-03 | 4.00 | 4.24 | 4.00 | 4.20 | 4.20 | qfq | 17,991,283 | 74,757,905 | 4.22% |
| 2024-09-02 | 4.09 | 4.16 | 4.03 | 4.03 | 4.03 | qfq | 9,168,019 | 37,520,670 | -0.98% |
| 2024-08-30 | 4.00 | 4.08 | 3.96 | 4.07 | 4.07 | qfq | 13,118,291 | 53,032,440 | 1.75% |
| 2024-08-29 | 3.95 | 4.02 | 3.91 | 4.00 | 4.00 | qfq | 10,288,640 | 40,857,031 | 0.00% |
| 2024-08-28 | 3.95 | 4.04 | 3.92 | 4.00 | 4.00 | qfq | 12,378,476 | 49,419,224 | 0.50% |
| 2024-08-27 | 3.93 | 4.02 | 3.86 | 3.98 | 3.98 | qfq | 13,272,414 | 52,489,787 | 1.79% |
| 2024-08-26 | 3.96 | 3.96 | 3.86 | 3.91 | 3.91 | qfq | 11,956,129 | 46,596,363 | -2.01% |
| 2024-08-23 | 3.89 | 4.12 | 3.75 | 3.99 | 3.99 | qfq | 23,461,381 | 92,076,041 | 1.01% |
| 2024-08-22 | 3.83 | 3.95 | 3.80 | 3.95 | 3.95 | qfq | 21,512,690 | 83,241,665 | 3.13% |
| 2024-08-21 | 3.92 | 3.92 | 3.80 | 3.83 | 3.83 | qfq | 16,628,988 | 63,975,366 | -2.79% |
| 2024-08-20 | 4.08 | 4.10 | 3.85 | 3.94 | 3.94 | qfq | 31,194,260 | 122,902,035 | -3.43% |
| 2024-08-19 | 3.67 | 4.08 | 3.67 | 4.08 | 4.08 | qfq | 15,256,420 | 60,940,386 | 9.97% |
| 2024-08-16 | 3.74 | 3.75 | 3.66 | 3.71 | 3.71 | qfq | 6,872,100 | 25,357,722 | -1.85% |
| 2024-08-15 | 3.66 | 3.80 | 3.61 | 3.78 | 3.78 | qfq | 6,581,475 | 24,375,942 | 2.72% |
| 2024-08-14 | 3.71 | 3.75 | 3.67 | 3.68 | 3.68 | qfq | 3,943,300 | 14,580,618 | -1.34% |
| 2024-08-13 | 3.68 | 3.73 | 3.65 | 3.73 | 3.73 | qfq | 2,940,600 | 10,877,397 | 1.36% |
| 2024-08-12 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | qfq | 3,116,200 | 11,543,493 | -1.08% |
| 2024-08-09 | 3.74 | 3.79 | 3.71 | 3.72 | 3.72 | qfq | 3,353,100 | 12,584,478 | -0.27% |
| 2024-08-08 | 3.76 | 3.77 | 3.70 | 3.73 | 3.73 | qfq | 3,620,819 | 13,519,825 | -1.32% |
| 2024-08-07 | 3.74 | 3.80 | 3.72 | 3.78 | 3.78 | qfq | 5,261,634 | 19,868,798 | 1.61% |
| 2024-08-06 | 3.70 | 3.75 | 3.69 | 3.72 | 3.72 | qfq | 3,334,850 | 12,378,108 | 1.09% |
| 2024-08-05 | 3.70 | 3.81 | 3.67 | 3.68 | 3.68 | qfq | 5,487,880 | 20,445,558 | -2.13% |
| 2024-08-02 | 3.81 | 3.83 | 3.74 | 3.76 | 3.76 | qfq | 5,497,200 | 20,822,056 | -2.08% |
| 2024-08-01 | 3.86 | 3.90 | 3.82 | 3.84 | 3.84 | qfq | 4,450,300 | 17,181,740 | -0.78% |
| 2024-07-31 | 3.78 | 3.89 | 3.76 | 3.87 | 3.87 | qfq | 5,777,289 | 22,216,278 | 2.11% |
| 2024-07-30 | 3.76 | 3.81 | 3.73 | 3.79 | 3.79 | qfq | 2,839,800 | 10,715,797 | 0.80% |
| 2024-07-29 | 3.78 | 3.84 | 3.74 | 3.76 | 3.76 | qfq | 4,045,000 | 15,343,257 | -0.53% |
| 2024-07-26 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | qfq | 4,002,800 | 15,039,120 | 1.89% |
| 2024-07-25 | 3.66 | 3.74 | 3.61 | 3.71 | 3.71 | qfq | 5,002,000 | 18,389,491 | 1.64% |
| 2024-07-24 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | qfq | 4,920,360 | 18,007,839 | -1.08% |
| 2024-07-23 | 3.74 | 3.77 | 3.69 | 3.69 | 3.69 | qfq | 3,682,420 | 13,757,388 | -1.60% |
| 2024-07-22 | 3.75 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 4,088,470 | 15,363,510 | 0.00% |
| 2024-07-19 | 3.75 | 3.77 | 3.70 | 3.75 | 3.75 | qfq | 3,589,596 | 13,435,484 | -0.53% |
| 2024-07-18 | 3.77 | 3.78 | 3.69 | 3.77 | 3.77 | qfq | 4,380,897 | 16,362,808 | 0.00% |
| 2024-07-17 | 3.76 | 3.82 | 3.72 | 3.77 | 3.77 | qfq | 4,830,532 | 18,241,824 | 0.27% |
| 2024-07-16 | 3.78 | 3.80 | 3.71 | 3.76 | 3.76 | qfq | 5,506,500 | 20,622,201 | -0.79% |
| 2024-07-15 | 3.92 | 3.92 | 3.77 | 3.79 | 3.79 | qfq | 5,061,700 | 19,305,624 | -3.07% |
| 2024-07-12 | 3.91 | 3.94 | 3.85 | 3.91 | 3.91 | qfq | 5,402,720 | 21,008,953 | 0.00% |
| 2024-07-11 | 3.80 | 3.95 | 3.80 | 3.91 | 3.91 | qfq | 13,672,808 | 53,327,829 | 3.99% |
| 2024-07-10 | 3.98 | 3.98 | 3.69 | 3.76 | 3.76 | qfq | 21,296,035 | 81,007,659 | -7.39% |
| 2024-07-09 | 4.03 | 4.07 | 3.93 | 4.06 | 4.06 | qfq | 5,389,485 | 21,536,558 | 1.75% |
| 2024-07-08 | 4.08 | 4.10 | 3.97 | 3.99 | 3.99 | qfq | 5,628,576 | 22,546,467 | -2.44% |
| 2024-07-05 | 4.13 | 4.13 | 4.06 | 4.09 | 4.09 | qfq | 4,710,897 | 19,295,981 | -0.49% |
| 2024-07-04 | 4.17 | 4.20 | 4.10 | 4.11 | 4.11 | qfq | 4,497,400 | 18,656,123 | -2.14% |
| 2024-07-03 | 4.26 | 4.28 | 4.17 | 4.20 | 4.20 | qfq | 5,005,320 | 21,102,728 | -0.71% |
| 2024-07-02 | 4.22 | 4.25 | 4.21 | 4.23 | 4.23 | qfq | 4,871,769 | 20,589,770 | -0.24% |
| 2024-07-01 | 4.24 | 4.30 | 4.16 | 4.24 | 4.24 | qfq | 6,333,717 | 26,721,099 | -0.47% |
| 2024-06-28 | 4.18 | 4.34 | 4.14 | 4.26 | 4.26 | qfq | 12,206,912 | 51,986,926 | 1.91% |
| 2024-06-27 | 4.18 | 4.19 | 4.14 | 4.18 | 4.18 | qfq | 9,028,471 | 37,599,901 | 0.00% |
| 2024-06-26 | 3.87 | 4.19 | 3.87 | 4.18 | 4.18 | qfq | 10,656,753 | 43,071,368 | 6.36% |
| 2024-06-25 | 3.89 | 3.95 | 3.88 | 3.93 | 3.93 | qfq | 7,512,777 | 29,382,538 | 1.03% |
| 2024-06-24 | 4.02 | 4.02 | 3.88 | 3.89 | 3.89 | qfq | 8,978,875 | 35,359,651 | -3.23% |
| 2024-06-21 | 4.05 | 4.07 | 3.99 | 4.02 | 4.02 | qfq | 5,684,140 | 22,888,191 | -0.74% |
| 2024-06-20 | 4.15 | 4.16 | 4.00 | 4.05 | 4.05 | qfq | 6,297,142 | 25,735,200 | -2.41% |
| 2024-06-19 | 4.19 | 4.22 | 4.13 | 4.15 | 4.15 | qfq | 5,182,860 | 21,567,310 | -0.95% |
| 2024-06-18 | 4.15 | 4.20 | 4.10 | 4.19 | 4.19 | qfq | 6,350,882 | 26,537,347 | 1.21% |
| 2024-06-17 | 4.11 | 4.24 | 4.05 | 4.14 | 4.14 | qfq | 8,356,964 | 34,844,851 | 0.49% |
| 2024-06-14 | 4.06 | 4.19 | 4.03 | 4.12 | 4.12 | qfq | 6,379,240 | 26,308,289 | 0.73% |
| 2024-06-13 | 4.09 | 4.18 | 4.07 | 4.09 | 4.09 | qfq | 7,988,068 | 32,991,427 | 0.74% |
| 2024-06-12 | 4.00 | 4.10 | 3.99 | 4.06 | 4.06 | qfq | 4,481,906 | 18,193,325 | 1.25% |
| 2024-06-11 | 4.03 | 4.04 | 3.96 | 4.01 | 4.01 | qfq | 8,190,777 | 32,745,237 | -0.74% |
| 2024-06-07 | 4.05 | 4.11 | 3.99 | 4.04 | 4.04 | qfq | 7,349,350 | 29,786,602 | 0.75% |
| 2024-06-06 | 4.14 | 4.19 | 3.96 | 4.01 | 4.01 | qfq | 12,579,948 | 50,933,769 | -4.52% |
| 2024-06-05 | 4.30 | 4.30 | 4.19 | 4.20 | 4.20 | qfq | 7,239,514 | 30,661,526 | -1.41% |
| 2024-06-04 | 4.27 | 4.27 | 4.15 | 4.26 | 4.26 | qfq | 8,238,121 | 34,689,570 | -0.47% |
| 2024-06-03 | 4.45 | 4.46 | 4.20 | 4.28 | 4.28 | qfq | 12,676,304 | 54,446,092 | -4.04% |
| 2024-05-31 | 4.43 | 4.50 | 4.42 | 4.46 | 4.46 | qfq | 5,215,901 | 23,263,984 | 0.68% |
| 2024-05-30 | 4.41 | 4.50 | 4.40 | 4.43 | 4.43 | qfq | 8,171,100 | 36,289,688 | -1.12% |
| 2024-05-29 | 4.57 | 4.58 | 4.44 | 4.48 | 4.48 | qfq | 14,157,760 | 63,784,753 | -2.18% |
| 2024-05-28 | 4.51 | 4.74 | 4.47 | 4.58 | 4.58 | qfq | 19,254,404 | 88,607,955 | 1.55% |
| 2024-05-27 | 4.47 | 4.55 | 4.45 | 4.51 | 4.51 | qfq | 10,437,126 | 46,998,959 | 1.12% |
| 2024-05-24 | 4.36 | 4.56 | 4.36 | 4.46 | 4.46 | qfq | 7,361,338 | 32,953,907 | 2.06% |
| 2024-05-23 | 4.47 | 4.50 | 4.36 | 4.37 | 4.37 | qfq | 10,503,190 | 46,318,010 | -2.46% |
| 2024-05-22 | 4.44 | 4.50 | 4.43 | 4.48 | 4.48 | qfq | 6,705,279 | 30,005,283 | 0.67% |
| 2024-05-21 | 4.48 | 4.48 | 4.43 | 4.45 | 4.45 | qfq | 6,430,700 | 28,568,742 | -0.22% |
| 2024-05-20 | 4.56 | 4.58 | 4.46 | 4.46 | 4.46 | qfq | 8,788,800 | 39,665,541 | -2.41% |
| 2024-05-17 | 4.53 | 4.57 | 4.49 | 4.57 | 4.57 | qfq | 5,835,511 | 26,483,817 | 1.56% |
| 2024-05-16 | 4.53 | 4.59 | 4.49 | 4.50 | 4.50 | qfq | 6,461,060 | 29,351,710 | -1.32% |
| 2024-05-15 | 4.60 | 4.65 | 4.54 | 4.56 | 4.56 | qfq | 6,270,160 | 28,817,711 | -1.30% |
| 2024-05-14 | 4.66 | 4.71 | 4.61 | 4.62 | 4.62 | qfq | 8,173,332 | 38,009,942 | -1.07% |
| 2024-05-13 | 4.67 | 4.78 | 4.63 | 4.67 | 4.67 | qfq | 13,527,921 | 63,423,893 | 0.43% |
| 2024-05-10 | 4.65 | 4.68 | 4.55 | 4.65 | 4.65 | qfq | 7,314,061 | 33,823,709 | 0.22% |
| 2024-05-09 | 4.58 | 4.70 | 4.57 | 4.64 | 4.64 | qfq | 8,420,146 | 39,129,923 | 0.65% |
| 2024-05-08 | 4.65 | 4.67 | 4.60 | 4.61 | 4.61 | qfq | 7,245,206 | 33,521,334 | -0.86% |
| 2024-05-07 | 4.68 | 4.68 | 4.62 | 4.65 | 4.65 | qfq | 7,265,612 | 33,747,275 | -0.43% |
| 2024-05-06 | 4.69 | 4.72 | 4.61 | 4.67 | 4.67 | qfq | 9,453,930 | 44,191,329 | 1.30% |
| 2024-04-30 | 4.59 | 4.64 | 4.50 | 4.61 | 4.61 | qfq | 10,932,273 | 50,075,558 | -0.65% |
| 2024-04-29 | 4.47 | 4.65 | 4.44 | 4.64 | 4.64 | qfq | 9,350,501 | 42,810,217 | 4.98% |
| 2024-04-26 | 4.31 | 4.43 | 4.24 | 4.42 | 4.42 | qfq | 8,766,850 | 38,158,325 | 2.08% |
| 2024-04-25 | 4.36 | 4.40 | 4.29 | 4.33 | 4.33 | qfq | 5,508,200 | 23,942,357 | -0.69% |
| 2024-04-24 | 4.29 | 4.36 | 4.25 | 4.36 | 4.36 | qfq | 6,739,470 | 29,151,820 | 2.11% |
| 2024-04-23 | 4.27 | 4.31 | 4.22 | 4.27 | 4.27 | qfq | 5,933,808 | 25,315,111 | 0.47% |
| 2024-04-22 | 4.35 | 4.35 | 4.13 | 4.25 | 4.25 | qfq | 10,111,556 | 42,883,006 | -1.85% |
| 2024-04-19 | 4.42 | 4.44 | 4.30 | 4.33 | 4.33 | qfq | 8,539,394 | 37,098,358 | -2.04% |
| 2024-04-18 | 4.44 | 4.48 | 4.37 | 4.42 | 4.42 | qfq | 8,465,835 | 37,561,727 | 0.23% |
| 2024-04-17 | 4.15 | 4.41 | 4.15 | 4.41 | 4.41 | qfq | 10,684,921 | 46,061,407 | 7.04% |
| 2024-04-16 | 4.35 | 4.36 | 4.01 | 4.12 | 4.12 | qfq | 18,431,176 | 76,601,699 | -5.94% |
| 2024-04-15 | 4.60 | 4.60 | 4.31 | 4.38 | 4.38 | qfq | 10,609,278 | 46,890,436 | -3.10% |
| 2024-04-12 | 4.60 | 4.63 | 4.50 | 4.52 | 4.52 | qfq | 6,414,720 | 29,269,332 | -1.09% |
| 2024-04-11 | 4.52 | 4.65 | 4.48 | 4.57 | 4.57 | qfq | 6,798,429 | 31,217,880 | 1.11% |
| 2024-04-10 | 4.66 | 4.70 | 4.49 | 4.52 | 4.52 | qfq | 7,811,934 | 35,589,750 | -3.00% |
| 2024-04-09 | 4.56 | 4.69 | 4.56 | 4.66 | 4.66 | qfq | 6,708,941 | 31,147,556 | 1.75% |
| 2024-04-08 | 4.71 | 4.72 | 4.57 | 4.58 | 4.58 | qfq | 8,115,060 | 37,650,028 | -3.17% |
| 2024-04-03 | 4.79 | 4.81 | 4.70 | 4.73 | 4.73 | qfq | 7,406,854 | 35,024,362 | -1.25% |
| 2024-04-02 | 4.76 | 4.82 | 4.72 | 4.79 | 4.79 | qfq | 10,309,476 | 49,244,550 | 0.42% |
| 2024-04-01 | 4.70 | 4.77 | 4.69 | 4.77 | 4.77 | qfq | 7,231,804 | 34,268,027 | 2.14% |
| 2024-03-29 | 4.64 | 4.71 | 4.62 | 4.67 | 4.67 | qfq | 7,103,920 | 33,122,202 | 0.65% |
| 2024-03-28 | 4.59 | 4.72 | 4.59 | 4.64 | 4.64 | qfq | 8,546,200 | 39,822,925 | 0.87% |
| 2024-03-27 | 4.75 | 4.78 | 4.59 | 4.60 | 4.60 | qfq | 8,232,847 | 38,471,812 | -2.95% |
| 2024-03-26 | 4.65 | 4.83 | 4.65 | 4.74 | 4.74 | qfq | 9,422,000 | 44,676,580 | 1.28% |
| 2024-03-25 | 4.84 | 4.86 | 4.67 | 4.68 | 4.68 | qfq | 8,802,208 | 41,991,020 | -3.31% |
| 2024-03-22 | 4.85 | 4.95 | 4.82 | 4.84 | 4.84 | qfq | 14,318,102 | 69,701,459 | -0.41% |
| 2024-03-21 | 4.83 | 4.91 | 4.76 | 4.86 | 4.86 | qfq | 11,815,325 | 57,059,646 | 0.21% |
| 2024-03-20 | 4.75 | 4.92 | 4.73 | 4.85 | 4.85 | qfq | 14,219,417 | 68,630,134 | 2.32% |
| 2024-03-19 | 4.73 | 4.79 | 4.73 | 4.74 | 4.74 | qfq | 8,335,641 | 39,606,551 | -0.84% |
| 2024-03-18 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | qfq | 9,886,300 | 46,796,966 | 1.06% |
| 2024-03-15 | 4.65 | 4.73 | 4.61 | 4.73 | 4.73 | qfq | 7,157,494 | 33,393,823 | 1.72% |
| 2024-03-14 | 4.67 | 4.71 | 4.59 | 4.65 | 4.65 | qfq | 8,269,061 | 38,549,080 | -0.64% |
| 2024-03-13 | 4.70 | 4.73 | 4.66 | 4.68 | 4.68 | qfq | 8,094,448 | 37,965,322 | -0.64% |
| 2024-03-12 | 4.73 | 4.77 | 4.68 | 4.71 | 4.71 | qfq | 10,531,060 | 49,607,939 | -0.21% |
| 2024-03-11 | 4.60 | 4.73 | 4.60 | 4.72 | 4.72 | qfq | 12,832,914 | 60,133,546 | 2.83% |
| 2024-03-08 | 4.56 | 4.64 | 4.54 | 4.59 | 4.59 | qfq | 7,756,937 | 35,543,128 | 0.00% |
| 2024-03-07 | 4.70 | 4.73 | 4.56 | 4.59 | 4.59 | qfq | 12,016,945 | 55,761,721 | -1.50% |
| 2024-03-06 | 4.55 | 4.70 | 4.55 | 4.66 | 4.66 | qfq | 11,437,893 | 53,064,918 | 1.30% |
| 2024-03-05 | 4.67 | 4.73 | 4.54 | 4.60 | 4.60 | qfq | 14,717,795 | 67,949,468 | -1.71% |
| 2024-03-04 | 4.55 | 4.71 | 4.47 | 4.68 | 4.68 | qfq | 17,231,817 | 79,507,866 | 3.08% |
| 2024-03-01 | 4.50 | 4.58 | 4.45 | 4.54 | 4.54 | qfq | 11,010,561 | 49,793,446 | 1.34% |
| 2024-02-29 | 4.31 | 4.50 | 4.30 | 4.48 | 4.48 | qfq | 15,013,763 | 66,575,613 | 3.23% |
| 2024-02-28 | 4.75 | 4.84 | 4.32 | 4.34 | 4.34 | qfq | 27,155,694 | 124,977,249 | -7.86% |
| 2024-02-27 | 4.48 | 4.93 | 4.43 | 4.71 | 4.71 | qfq | 25,067,581 | 117,187,456 | 5.13% |
| 2024-02-26 | 4.40 | 4.54 | 4.39 | 4.48 | 4.48 | qfq | 11,774,360 | 52,755,748 | 1.59% |
| 2024-02-23 | 4.38 | 4.46 | 4.32 | 4.41 | 4.41 | qfq | 12,310,660 | 53,853,639 | 2.56% |
| 2024-02-22 | 4.15 | 4.32 | 4.15 | 4.30 | 4.30 | qfq | 10,595,263 | 45,026,051 | 2.87% |
| 2024-02-21 | 4.15 | 4.32 | 4.09 | 4.18 | 4.18 | qfq | 12,726,301 | 53,872,144 | 0.72% |
| 2024-02-20 | 4.16 | 4.19 | 4.08 | 4.15 | 4.15 | qfq | 9,993,967 | 41,425,139 | -0.95% |
| 2024-02-19 | 4.09 | 4.34 | 4.07 | 4.19 | 4.19 | qfq | 17,697,986 | 73,972,320 | 2.70% |
| 2024-02-08 | 3.73 | 4.08 | 3.69 | 4.08 | 4.08 | qfq | 24,613,472 | 95,843,260 | 9.97% |
| 2024-02-07 | 3.86 | 3.88 | 3.69 | 3.71 | 3.71 | qfq | 17,002,999 | 64,265,480 | -2.88% |
| 2024-02-06 | 3.56 | 3.92 | 3.51 | 3.82 | 3.82 | qfq | 16,609,467 | 61,381,639 | 4.37% |
| 2024-02-05 | 4.02 | 4.02 | 3.65 | 3.66 | 3.66 | qfq | 20,745,071 | 77,575,699 | -9.63% |
| 2024-02-02 | 4.25 | 4.30 | 3.87 | 4.05 | 4.05 | qfq | 14,429,060 | 58,715,687 | -4.26% |
| 2024-02-01 | 4.33 | 4.34 | 4.17 | 4.23 | 4.23 | qfq | 9,210,116 | 39,190,193 | -1.86% |
| 2024-01-31 | 4.52 | 4.57 | 4.28 | 4.31 | 4.31 | qfq | 11,791,077 | 52,143,591 | -4.65% |
| 2024-01-30 | 4.63 | 4.75 | 4.51 | 4.52 | 4.52 | qfq | 7,514,600 | 34,742,201 | -3.62% |
| 2024-01-29 | 4.83 | 4.85 | 4.67 | 4.69 | 4.69 | qfq | 7,518,780 | 35,612,968 | -2.90% |
| 2024-01-26 | 4.84 | 4.88 | 4.81 | 4.83 | 4.83 | qfq | 6,520,682 | 31,561,736 | -0.41% |
| 2024-01-25 | 4.73 | 4.87 | 4.68 | 4.85 | 4.85 | qfq | 9,503,600 | 45,639,304 | 2.54% |
| 2024-01-24 | 4.68 | 4.73 | 4.56 | 4.73 | 4.73 | qfq | 12,281,074 | 57,129,081 | 1.72% |
| 2024-01-23 | 4.60 | 4.69 | 4.44 | 4.65 | 4.65 | qfq | 13,907,685 | 63,714,781 | 1.09% |
| 2024-01-22 | 4.85 | 4.87 | 4.57 | 4.60 | 4.60 | qfq | 14,835,424 | 69,925,021 | -5.93% |
| 2024-01-19 | 4.99 | 4.99 | 4.87 | 4.89 | 4.89 | qfq | 8,905,340 | 43,735,391 | -1.41% |
| 2024-01-18 | 4.91 | 4.99 | 4.76 | 4.96 | 4.96 | qfq | 17,801,337 | 86,938,259 | 0.00% |
| 2024-01-17 | 5.05 | 5.10 | 4.96 | 4.96 | 4.96 | qfq | 9,115,400 | 45,905,616 | -1.59% |
| 2024-01-16 | 5.02 | 5.06 | 4.94 | 5.04 | 5.04 | qfq | 9,806,425 | 48,998,421 | 0.40% |
| 2024-01-15 | 5.07 | 5.10 | 5.00 | 5.02 | 5.02 | qfq | 8,537,546 | 43,083,260 | -1.57% |
| 2024-01-12 | 5.12 | 5.18 | 5.08 | 5.10 | 5.10 | qfq | 8,406,740 | 43,101,048 | -0.58% |
| 2024-01-11 | 5.07 | 5.15 | 5.01 | 5.13 | 5.13 | qfq | 8,906,745 | 45,264,014 | 1.38% |
| 2024-01-10 | 5.10 | 5.14 | 4.98 | 5.06 | 5.06 | qfq | 8,435,561 | 42,658,711 | -0.78% |
| 2024-01-09 | 5.07 | 5.16 | 5.04 | 5.10 | 5.10 | qfq | 7,944,258 | 40,480,840 | 0.99% |
| 2024-01-08 | 5.16 | 5.18 | 5.04 | 5.05 | 5.05 | qfq | 9,846,794 | 50,255,176 | -2.51% |
| 2024-01-05 | 5.29 | 5.32 | 5.15 | 5.18 | 5.18 | qfq | 11,507,604 | 60,236,323 | -2.08% |
| 2024-01-04 | 5.39 | 5.39 | 5.26 | 5.29 | 5.29 | qfq | 12,882,160 | 68,300,565 | -2.04% |
| 2024-01-03 | 5.35 | 5.44 | 5.31 | 5.40 | 5.40 | qfq | 18,464,305 | 99,238,223 | 0.37% |
| 2024-01-02 | 5.35 | 5.53 | 5.30 | 5.38 | 5.38 | qfq | 29,264,360 | 158,220,234 | 0.56% |
| 2023-12-29 | 5.09 | 5.43 | 5.04 | 5.35 | 5.35 | qfq | 32,771,133 | 173,593,083 | 5.73% |
| 2023-12-28 | 4.91 | 5.09 | 4.87 | 5.06 | 5.06 | qfq | 10,416,342 | 52,189,122 | 2.85% |
| 2023-12-27 | 4.89 | 4.93 | 4.86 | 4.92 | 4.92 | qfq | 5,768,440 | 28,233,988 | 0.61% |
| 2023-12-26 | 4.96 | 4.96 | 4.88 | 4.89 | 4.89 | qfq | 5,955,740 | 29,218,476 | -1.41% |
| 2023-12-25 | 4.99 | 4.99 | 4.91 | 4.96 | 4.96 | qfq | 4,750,020 | 23,510,086 | 0.00% |
| 2023-12-22 | 5.01 | 5.08 | 4.90 | 4.96 | 4.96 | qfq | 10,608,914 | 53,023,943 | -0.60% |
| 2023-12-21 | 4.95 | 5.02 | 4.87 | 4.99 | 4.99 | qfq | 8,754,971 | 43,288,149 | 0.60% |
| 2023-12-20 | 5.06 | 5.08 | 4.95 | 4.96 | 4.96 | qfq | 6,944,100 | 34,749,085 | -1.39% |
| 2023-12-19 | 5.00 | 5.06 | 4.97 | 5.03 | 5.03 | qfq | 7,666,508 | 38,502,429 | 0.80% |
| 2023-12-18 | 5.06 | 5.07 | 4.97 | 4.99 | 4.99 | qfq | 7,490,057 | 37,564,610 | -1.19% |
| 2023-12-15 | 5.07 | 5.11 | 5.04 | 5.05 | 5.05 | qfq | 7,246,109 | 36,744,387 | -0.79% |
| 2023-12-14 | 5.11 | 5.15 | 5.08 | 5.09 | 5.09 | qfq | 6,528,020 | 33,357,782 | -0.39% |
| 2023-12-13 | 5.15 | 5.20 | 5.11 | 5.11 | 5.11 | qfq | 8,276,615 | 42,502,927 | -1.35% |
| 2023-12-12 | 5.21 | 5.22 | 5.16 | 5.18 | 5.18 | qfq | 5,812,071 | 30,137,841 | -0.58% |
| 2023-12-11 | 5.15 | 5.21 | 5.08 | 5.21 | 5.21 | qfq | 9,251,504 | 47,778,066 | 1.36% |
| 2023-12-08 | 5.25 | 5.27 | 5.14 | 5.14 | 5.14 | qfq | 11,465,171 | 59,354,184 | -1.91% |
| 2023-12-07 | 5.34 | 5.34 | 5.22 | 5.24 | 5.24 | qfq | 12,362,632 | 65,040,872 | -2.06% |
| 2023-12-06 | 5.31 | 5.41 | 5.29 | 5.35 | 5.35 | qfq | 9,042,580 | 48,489,128 | 0.56% |
| 2023-12-05 | 5.47 | 5.49 | 5.32 | 5.32 | 5.32 | qfq | 12,013,802 | 64,691,628 | -3.10% |
| 2023-12-04 | 5.49 | 5.54 | 5.47 | 5.49 | 5.49 | qfq | 9,686,071 | 53,285,682 | -0.36% |
| 2023-12-01 | 5.43 | 5.52 | 5.41 | 5.51 | 5.51 | qfq | 8,933,472 | 48,869,389 | 1.10% |
| 2023-11-30 | 5.49 | 5.49 | 5.40 | 5.45 | 5.45 | qfq | 10,175,700 | 55,242,999 | -0.55% |
| 2023-11-29 | 5.54 | 5.57 | 5.44 | 5.48 | 5.48 | qfq | 12,443,100 | 68,168,568 | -0.90% |
| 2023-11-28 | 5.50 | 5.61 | 5.46 | 5.53 | 5.53 | qfq | 19,847,386 | 109,911,570 | 0.55% |
| 2023-11-27 | 5.50 | 5.55 | 5.44 | 5.50 | 5.50 | qfq | 12,110,500 | 66,501,837 | 0.18% |
| 2023-11-24 | 5.53 | 5.53 | 5.44 | 5.49 | 5.49 | qfq | 13,104,706 | 71,695,690 | -0.36% |
| 2023-11-23 | 5.32 | 5.52 | 5.31 | 5.51 | 5.51 | qfq | 17,802,812 | 97,032,618 | 2.99% |
| 2023-11-22 | 5.41 | 5.43 | 5.32 | 5.35 | 5.35 | qfq | 19,215,200 | 103,239,895 | -1.65% |
| 2023-11-21 | 5.44 | 5.49 | 5.42 | 5.44 | 5.44 | qfq | 15,909,838 | 86,610,467 | -0.91% |
| 2023-11-20 | 5.46 | 5.52 | 5.45 | 5.49 | 5.49 | qfq | 14,114,656 | 77,443,583 | 0.18% |
| 2023-11-17 | 5.42 | 5.49 | 5.40 | 5.48 | 5.48 | qfq | 14,319,740 | 78,225,063 | 0.92% |
| 2023-11-16 | 5.47 | 5.48 | 5.42 | 5.43 | 5.43 | qfq | 13,960,100 | 75,992,723 | -0.55% |
| 2023-11-15 | 5.54 | 5.54 | 5.45 | 5.46 | 5.46 | qfq | 14,431,809 | 78,984,949 | -0.73% |
| 2023-11-14 | 5.47 | 5.52 | 5.42 | 5.50 | 5.50 | qfq | 17,815,799 | 97,425,584 | 0.73% |
| 2023-11-13 | 5.40 | 5.47 | 5.36 | 5.46 | 5.46 | qfq | 16,703,441 | 90,701,172 | 0.92% |
| 2023-11-10 | 5.38 | 5.48 | 5.33 | 5.41 | 5.41 | qfq | 16,450,632 | 89,212,838 | 0.37% |
| 2023-11-09 | 5.41 | 5.50 | 5.36 | 5.39 | 5.39 | qfq | 18,791,900 | 101,595,984 | -1.28% |
| 2023-11-08 | 5.44 | 5.60 | 5.42 | 5.46 | 5.46 | qfq | 30,354,228 | 166,633,877 | 0.92% |
| 2023-11-07 | 5.35 | 5.43 | 5.33 | 5.41 | 5.41 | qfq | 22,281,552 | 120,068,632 | 0.19% |
| 2023-11-06 | 5.29 | 5.43 | 5.26 | 5.40 | 5.40 | qfq | 24,931,384 | 133,645,397 | 3.45% |
| 2023-11-03 | 5.20 | 5.29 | 5.20 | 5.22 | 5.22 | qfq | 15,733,102 | 82,404,260 | 0.00% |
| 2023-11-02 | 5.36 | 5.39 | 5.21 | 5.22 | 5.22 | qfq | 23,046,474 | 121,226,184 | -2.25% |
| 2023-11-01 | 5.47 | 5.48 | 5.30 | 5.34 | 5.34 | qfq | 23,981,340 | 128,482,076 | -1.66% |
| 2023-10-31 | 5.50 | 5.52 | 5.40 | 5.43 | 5.43 | qfq | 22,478,356 | 122,408,418 | -1.63% |
| 2023-10-30 | 5.39 | 5.57 | 5.33 | 5.52 | 5.52 | qfq | 35,305,326 | 194,241,843 | 1.28% |
| 2023-10-27 | 5.62 | 5.62 | 5.43 | 5.45 | 5.45 | qfq | 41,750,431 | 229,124,518 | -3.71% |
| 2023-10-26 | 5.56 | 5.72 | 5.53 | 5.66 | 5.66 | qfq | 58,263,818 | 327,961,665 | 3.66% |
| 2023-10-25 | 5.48 | 5.70 | 5.41 | 5.46 | 5.46 | qfq | 57,956,113 | 319,746,101 | -1.09% |
| 2023-10-24 | 5.55 | 5.79 | 5.36 | 5.52 | 5.52 | qfq | 75,355,539 | 418,707,216 | 0.91% |
| 2023-10-23 | 5.40 | 5.60 | 5.32 | 5.47 | 5.47 | qfq | 60,529,158 | 332,420,116 | 0.18% |
| 2023-10-20 | 5.23 | 5.58 | 5.16 | 5.46 | 5.46 | qfq | 74,078,999 | 399,725,182 | 3.02% |
| 2023-10-19 | 5.46 | 5.64 | 5.30 | 5.30 | 5.30 | qfq | 91,813,907 | 502,588,090 | -1.67% |
| 2023-10-18 | 4.90 | 5.39 | 4.89 | 5.39 | 5.39 | qfq | 58,139,959 | 306,360,910 | 10.00% |
| 2023-10-17 | 4.93 | 4.94 | 4.87 | 4.90 | 4.90 | qfq | 6,114,102 | 29,920,408 | -0.61% |
| 2023-10-16 | 4.95 | 5.00 | 4.90 | 4.93 | 4.93 | qfq | 7,834,762 | 38,624,465 | -0.80% |
| 2023-10-13 | 4.96 | 5.03 | 4.94 | 4.97 | 4.97 | qfq | 6,432,593 | 32,080,764 | -0.20% |
| 2023-10-12 | 4.97 | 4.99 | 4.92 | 4.98 | 4.98 | qfq | 7,414,355 | 36,803,008 | 0.81% |
| 2023-10-11 | 4.95 | 4.98 | 4.93 | 4.94 | 4.94 | qfq | 6,284,901 | 31,122,844 | 0.00% |
| 2023-10-10 | 4.93 | 4.98 | 4.90 | 4.94 | 4.94 | qfq | 6,534,003 | 32,300,746 | 0.41% |
| 2023-10-09 | 4.92 | 4.98 | 4.89 | 4.92 | 4.92 | qfq | 8,093,721 | 39,985,822 | 0.00% |
| 2023-09-28 | 4.85 | 4.92 | 4.83 | 4.92 | 4.92 | qfq | 10,330,741 | 50,454,365 | 1.65% |
| 2023-09-27 | 4.76 | 4.88 | 4.76 | 4.84 | 4.84 | qfq | 8,905,018 | 43,131,582 | 1.68% |
| 2023-09-26 | 4.81 | 4.81 | 4.76 | 4.76 | 4.76 | qfq | 5,030,372 | 24,026,911 | -0.63% |
| 2023-09-25 | 4.83 | 4.85 | 4.77 | 4.79 | 4.79 | qfq | 7,276,977 | 34,893,578 | -1.03% |
| 2023-09-22 | 4.77 | 4.84 | 4.74 | 4.84 | 4.84 | qfq | 9,051,777 | 43,387,755 | 0.83% |
| 2023-09-21 | 4.72 | 4.87 | 4.71 | 4.80 | 4.80 | qfq | 14,529,554 | 70,025,844 | 1.48% |
| 2023-09-20 | 4.73 | 4.77 | 4.70 | 4.73 | 4.73 | qfq | 6,917,516 | 32,742,366 | -0.21% |
| 2023-09-19 | 4.85 | 4.86 | 4.73 | 4.74 | 4.74 | qfq | 9,813,853 | 46,841,450 | -2.07% |
| 2023-09-18 | 4.88 | 4.90 | 4.81 | 4.84 | 4.84 | qfq | 9,787,701 | 47,411,826 | -1.22% |
| 2023-09-15 | 4.83 | 4.99 | 4.79 | 4.90 | 4.90 | qfq | 13,745,324 | 67,203,420 | 2.08% |
| 2023-09-14 | 4.85 | 4.89 | 4.76 | 4.80 | 4.80 | qfq | 10,832,530 | 52,227,139 | -1.03% |
| 2023-09-13 | 4.90 | 4.94 | 4.82 | 4.85 | 4.85 | qfq | 8,753,004 | 42,591,328 | -1.42% |
| 2023-09-12 | 4.91 | 4.96 | 4.91 | 4.92 | 4.92 | qfq | 6,686,780 | 32,938,198 | 0.00% |
| 2023-09-11 | 4.87 | 4.94 | 4.83 | 4.92 | 4.92 | qfq | 7,699,580 | 37,672,728 | 1.03% |
| 2023-09-08 | 4.80 | 4.89 | 4.80 | 4.87 | 4.87 | qfq | 5,563,384 | 26,982,448 | 1.04% |
| 2023-09-07 | 4.95 | 4.95 | 4.82 | 4.82 | 4.82 | qfq | 9,033,480 | 43,980,170 | -2.82% |
| 2023-09-06 | 4.84 | 4.97 | 4.84 | 4.96 | 4.96 | qfq | 8,483,741 | 41,718,998 | 1.64% |
| 2023-09-05 | 4.88 | 4.91 | 4.83 | 4.88 | 4.88 | qfq | 7,517,681 | 36,531,659 | -0.41% |
| 2023-09-04 | 4.86 | 4.92 | 4.84 | 4.90 | 4.90 | qfq | 6,240,900 | 30,471,746 | 0.82% |
| 2023-09-01 | 4.89 | 4.93 | 4.84 | 4.86 | 4.86 | qfq | 6,450,600 | 31,367,312 | -1.22% |
| 2023-08-31 | 4.95 | 4.96 | 4.86 | 4.92 | 4.92 | qfq | 6,531,600 | 31,971,979 | 0.20% |
| 2023-08-30 | 4.90 | 5.03 | 4.90 | 4.91 | 4.91 | qfq | 9,295,065 | 46,115,285 | 0.00% |
| 2023-08-29 | 4.67 | 4.94 | 4.64 | 4.91 | 4.91 | qfq | 12,763,090 | 61,996,435 | 4.03% |
| 2023-08-28 | 4.80 | 4.93 | 4.71 | 4.72 | 4.72 | qfq | 15,387,700 | 74,242,299 | 0.00% |
| 2023-08-25 | 4.75 | 4.80 | 4.67 | 4.72 | 4.72 | qfq | 7,814,300 | 36,974,825 | -1.26% |
| 2023-08-24 | 4.79 | 4.85 | 4.74 | 4.78 | 4.78 | qfq | 6,465,782 | 30,993,029 | -0.21% |
| 2023-08-23 | 4.96 | 4.96 | 4.79 | 4.79 | 4.79 | qfq | 8,014,300 | 38,715,395 | -2.44% |
| 2023-08-22 | 4.92 | 4.94 | 4.80 | 4.91 | 4.91 | qfq | 8,000,794 | 38,912,978 | 0.41% |
| 2023-08-21 | 4.92 | 4.98 | 4.88 | 4.89 | 4.89 | qfq | 6,065,841 | 29,882,704 | -0.81% |
| 2023-08-18 | 5.00 | 5.05 | 4.93 | 4.93 | 4.93 | qfq | 6,473,987 | 32,307,292 | -1.99% |
| 2023-08-17 | 4.96 | 5.05 | 4.95 | 5.03 | 5.03 | qfq | 6,989,121 | 34,953,229 | 0.80% |
| 2023-08-16 | 5.02 | 5.05 | 4.98 | 4.99 | 4.99 | qfq | 7,096,701 | 35,553,221 | -0.80% |
| 2023-08-15 | 5.05 | 5.10 | 5.00 | 5.03 | 5.03 | qfq | 6,637,927 | 33,483,002 | -0.98% |
| 2023-08-14 | 5.04 | 5.09 | 4.98 | 5.08 | 5.08 | qfq | 7,416,238 | 37,304,764 | 0.40% |
| 2023-08-11 | 5.15 | 5.16 | 5.05 | 5.06 | 5.06 | qfq | 8,120,741 | 41,384,115 | -1.94% |
| 2023-08-10 | 5.14 | 5.19 | 5.14 | 5.16 | 5.16 | qfq | 5,479,974 | 28,268,002 | 0.19% |
| 2023-08-09 | 5.20 | 5.23 | 5.14 | 5.15 | 5.15 | qfq | 8,328,778 | 43,045,586 | -1.34% |
| 2023-08-08 | 5.29 | 5.32 | 5.20 | 5.22 | 5.22 | qfq | 9,764,217 | 51,215,476 | -1.69% |
| 2023-08-07 | 5.31 | 5.36 | 5.29 | 5.31 | 5.31 | qfq | 8,889,812 | 47,314,695 | -0.19% |
| 2023-08-04 | 5.30 | 5.37 | 5.28 | 5.32 | 5.32 | qfq | 9,151,100 | 48,690,301 | 0.57% |
| 2023-08-03 | 5.30 | 5.32 | 5.27 | 5.29 | 5.29 | qfq | 8,188,200 | 43,340,480 | -0.75% |
| 2023-08-02 | 5.31 | 5.38 | 5.29 | 5.33 | 5.33 | qfq | 11,477,997 | 61,197,645 | 0.57% |
| 2023-08-01 | 5.32 | 5.35 | 5.26 | 5.30 | 5.30 | qfq | 10,854,220 | 57,339,886 | -0.75% |
| 2023-07-31 | 5.29 | 5.35 | 5.28 | 5.34 | 5.34 | qfq | 8,146,441 | 43,374,364 | 0.95% |
| 2023-07-28 | 5.24 | 5.30 | 5.15 | 5.29 | 5.29 | qfq | 8,311,757 | 43,615,111 | 0.95% |
| 2023-07-27 | 5.25 | 5.34 | 5.22 | 5.24 | 5.24 | qfq | 9,392,276 | 49,636,929 | -0.38% |
| 2023-07-26 | 5.33 | 5.35 | 5.24 | 5.26 | 5.26 | qfq | 9,295,549 | 49,122,200 | -1.31% |
| 2023-07-25 | 5.28 | 5.35 | 5.28 | 5.33 | 5.33 | qfq | 7,613,202 | 40,531,585 | 0.95% |
| 2023-07-24 | 5.26 | 5.33 | 5.17 | 5.28 | 5.28 | qfq | 6,573,908 | 34,723,327 | 0.00% |
| 2023-07-21 | 5.37 | 5.37 | 5.24 | 5.28 | 5.28 | qfq | 9,635,180 | 50,927,812 | -0.94% |
| 2023-07-20 | 5.45 | 5.49 | 5.30 | 5.33 | 5.33 | qfq | 12,389,068 | 66,836,537 | -2.20% |
| 2023-07-19 | 5.55 | 5.60 | 5.44 | 5.45 | 5.45 | qfq | 11,582,100 | 63,602,824 | -2.50% |
| 2023-07-18 | 5.56 | 5.61 | 5.50 | 5.59 | 5.59 | qfq | 9,627,500 | 53,601,702 | 0.54% |
| 2023-07-17 | 5.46 | 5.57 | 5.46 | 5.56 | 5.56 | qfq | 11,306,481 | 62,530,441 | 1.28% |