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
新赛股份600540.SH
最近收盘价3.292026-07-17
最近交易日2026-07-17
成交量（股）26,507,500
成交额（元）88,985,981
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.41 | 3.50 | 3.23 | 3.29 | 3.29 | qfq | 26,507,500 | 88,985,981 | -4.64% |
| 2026-07-16 | 3.40 | 3.49 | 3.34 | 3.45 | 3.45 | qfq | 21,513,900 | 73,892,547 | 1.77% |
| 2026-07-15 | 3.35 | 3.46 | 3.29 | 3.39 | 3.39 | qfq | 21,462,000 | 72,848,369 | 1.19% |
| 2026-07-14 | 3.25 | 3.37 | 3.21 | 3.35 | 3.35 | qfq | 20,656,040 | 68,038,382 | 2.76% |
| 2026-07-13 | 3.43 | 3.43 | 3.24 | 3.26 | 3.26 | qfq | 23,279,310 | 76,880,003 | -3.55% |
| 2026-07-10 | 3.25 | 3.45 | 3.20 | 3.38 | 3.38 | qfq | 28,181,100 | 94,777,168 | 4.00% |
| 2026-07-09 | 3.28 | 3.35 | 3.19 | 3.25 | 3.25 | qfq | 22,466,085 | 73,134,036 | -2.11% |
| 2026-07-08 | 3.31 | 3.36 | 3.23 | 3.32 | 3.32 | qfq | 20,123,000 | 66,346,192 | 0.61% |
| 2026-07-07 | 3.42 | 3.46 | 3.29 | 3.30 | 3.30 | qfq | 24,928,068 | 83,827,144 | -4.62% |
| 2026-07-06 | 3.44 | 3.54 | 3.40 | 3.46 | 3.46 | qfq | 28,641,184 | 99,066,929 | 0.58% |
| 2026-07-03 | 3.46 | 3.49 | 3.35 | 3.44 | 3.44 | qfq | 22,901,600 | 78,603,923 | 0.88% |
| 2026-07-02 | 3.42 | 3.56 | 3.40 | 3.41 | 3.41 | qfq | 27,546,200 | 95,549,733 | -0.87% |
| 2026-07-01 | 3.34 | 3.49 | 3.29 | 3.44 | 3.44 | qfq | 30,581,377 | 103,744,420 | 3.93% |
| 2026-06-30 | 3.38 | 3.40 | 3.28 | 3.31 | 3.31 | qfq | 22,121,700 | 73,684,953 | -2.07% |
| 2026-06-29 | 3.30 | 3.42 | 3.20 | 3.38 | 3.38 | qfq | 28,535,420 | 94,556,508 | 1.50% |
| 2026-06-26 | 3.45 | 3.47 | 3.32 | 3.33 | 3.33 | qfq | 26,079,560 | 87,624,211 | -4.58% |
| 2026-06-25 | 3.60 | 3.61 | 3.46 | 3.49 | 3.49 | qfq | 37,842,050 | 132,716,133 | -1.41% |
| 2026-06-24 | 3.75 | 3.84 | 3.49 | 3.54 | 3.54 | qfq | 62,067,471 | 223,883,527 | -5.60% |
| 2026-06-23 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | qfq | 12,268,200 | 46,005,750 | -10.07% |
| 2026-06-22 | 4.16 | 4.18 | 3.99 | 4.17 | 4.17 | qfq | 22,910,110 | 93,417,733 | -0.48% |
| 2026-06-18 | 4.21 | 4.24 | 4.12 | 4.19 | 4.19 | qfq | 17,760,095 | 74,197,997 | -1.18% |
| 2026-06-17 | 4.34 | 4.37 | 4.20 | 4.24 | 4.24 | qfq | 19,123,667 | 81,236,379 | -1.40% |
| 2026-06-16 | 4.31 | 4.35 | 4.21 | 4.30 | 4.30 | qfq | 21,722,529 | 92,689,462 | -0.92% |
| 2026-06-15 | 4.43 | 4.56 | 4.29 | 4.34 | 4.34 | qfq | 31,067,006 | 136,189,271 | -2.69% |
| 2026-06-12 | 4.47 | 4.59 | 4.32 | 4.46 | 4.46 | qfq | 25,389,521 | 113,398,909 | 0.22% |
| 2026-06-11 | 4.37 | 4.55 | 4.25 | 4.45 | 4.45 | qfq | 24,537,830 | 108,666,198 | 1.37% |
| 2026-06-10 | 4.46 | 4.54 | 4.31 | 4.39 | 4.39 | qfq | 22,979,410 | 100,992,163 | -2.01% |
| 2026-06-09 | 4.53 | 4.59 | 4.32 | 4.48 | 4.48 | qfq | 32,808,630 | 145,882,723 | -0.88% |
| 2026-06-08 | 4.61 | 4.93 | 4.48 | 4.52 | 4.52 | qfq | 39,930,161 | 185,692,095 | -3.62% |
| 2026-06-05 | 4.85 | 4.92 | 4.63 | 4.69 | 4.69 | qfq | 30,236,101 | 143,151,296 | -1.68% |
| 2026-06-04 | 4.94 | 5.15 | 4.71 | 4.77 | 4.77 | qfq | 41,412,920 | 201,271,457 | -3.05% |
| 2026-06-03 | 5.00 | 5.13 | 4.83 | 4.92 | 4.92 | qfq | 40,877,651 | 201,370,779 | 0.00% |
| 2026-06-02 | 4.90 | 5.07 | 4.80 | 4.92 | 4.92 | qfq | 45,684,800 | 224,311,326 | -1.40% |
| 2026-06-01 | 4.49 | 4.99 | 4.48 | 4.99 | 4.99 | qfq | 29,662,469 | 141,393,757 | 9.91% |
| 2026-05-29 | 4.55 | 4.64 | 4.48 | 4.54 | 4.54 | qfq | 25,999,150 | 118,620,913 | -0.22% |
| 2026-05-28 | 4.64 | 4.72 | 4.46 | 4.55 | 4.55 | qfq | 21,858,700 | 99,788,814 | -2.15% |
| 2026-05-27 | 4.76 | 4.84 | 4.61 | 4.65 | 4.65 | qfq | 21,402,941 | 100,369,004 | -3.13% |
| 2026-05-26 | 5.08 | 5.12 | 4.72 | 4.80 | 4.80 | qfq | 24,856,990 | 120,318,246 | -3.03% |
| 2026-05-25 | 5.02 | 5.09 | 4.92 | 4.95 | 4.95 | qfq | 14,177,800 | 70,701,565 | -1.98% |
| 2026-05-22 | 5.00 | 5.08 | 4.85 | 5.05 | 5.05 | qfq | 20,552,384 | 102,362,075 | 2.02% |
| 2026-05-21 | 5.26 | 5.32 | 4.91 | 4.95 | 4.95 | qfq | 21,084,900 | 107,997,345 | -6.25% |
| 2026-05-20 | 5.38 | 5.40 | 5.19 | 5.28 | 5.28 | qfq | 20,720,380 | 109,080,451 | -1.31% |
| 2026-05-19 | 5.45 | 5.48 | 5.24 | 5.35 | 5.35 | qfq | 24,675,200 | 131,472,363 | -1.11% |
| 2026-05-18 | 5.49 | 5.57 | 5.32 | 5.41 | 5.41 | qfq | 33,757,570 | 182,683,613 | -1.64% |
| 2026-05-15 | 5.70 | 5.70 | 5.43 | 5.50 | 5.50 | qfq | 43,088,192 | 238,514,562 | -4.01% |
| 2026-05-14 | 5.62 | 5.99 | 5.53 | 5.73 | 5.73 | qfq | 55,653,202 | 321,817,387 | 1.24% |
| 2026-05-13 | 5.64 | 5.74 | 5.50 | 5.66 | 5.66 | qfq | 29,086,064 | 163,679,851 | 0.71% |
| 2026-05-12 | 5.70 | 5.82 | 5.57 | 5.62 | 5.62 | qfq | 38,464,121 | 217,906,556 | -1.06% |
| 2026-05-11 | 5.54 | 5.83 | 5.50 | 5.68 | 5.68 | qfq | 48,608,540 | 275,964,912 | 1.61% |
| 2026-05-08 | 5.57 | 5.70 | 5.51 | 5.59 | 5.59 | qfq | 33,973,534 | 189,669,481 | 0.72% |
| 2026-05-07 | 5.65 | 5.78 | 5.52 | 5.55 | 5.55 | qfq | 51,499,766 | 288,564,809 | -2.29% |
| 2026-05-06 | 5.59 | 5.79 | 5.52 | 5.68 | 5.68 | qfq | 77,275,452 | 435,092,762 | 1.79% |
| 2026-04-30 | 5.32 | 5.58 | 5.21 | 5.58 | 5.58 | qfq | 47,109,176 | 259,658,514 | 10.06% |
| 2026-04-29 | 4.87 | 5.10 | 4.86 | 5.07 | 5.07 | qfq | 20,270,015 | 102,417,728 | 3.68% |
| 2026-04-28 | 4.97 | 5.01 | 4.82 | 4.89 | 4.89 | qfq | 16,850,580 | 82,658,220 | -2.59% |
| 2026-04-27 | 4.84 | 5.05 | 4.77 | 5.02 | 5.02 | qfq | 25,668,646 | 125,906,541 | 4.15% |
| 2026-04-24 | 4.87 | 4.91 | 4.76 | 4.82 | 4.82 | qfq | 13,055,084 | 62,993,188 | -1.23% |
| 2026-04-23 | 4.83 | 4.94 | 4.76 | 4.88 | 4.88 | qfq | 16,849,251 | 81,781,757 | -0.41% |
| 2026-04-22 | 4.87 | 5.05 | 4.83 | 4.90 | 4.90 | qfq | 19,923,500 | 98,284,553 | 1.24% |
| 2026-04-21 | 4.90 | 4.95 | 4.78 | 4.84 | 4.84 | qfq | 13,098,600 | 63,308,521 | -0.82% |
| 2026-04-20 | 4.75 | 4.88 | 4.74 | 4.88 | 4.88 | qfq | 16,868,400 | 81,426,875 | 2.74% |
| 2026-04-17 | 4.84 | 4.90 | 4.70 | 4.75 | 4.75 | qfq | 13,775,993 | 65,585,822 | -1.66% |
| 2026-04-16 | 4.68 | 4.86 | 4.60 | 4.83 | 4.83 | qfq | 19,607,070 | 93,537,552 | 3.87% |
| 2026-04-15 | 4.73 | 4.77 | 4.64 | 4.65 | 4.65 | qfq | 11,665,700 | 54,572,562 | -1.90% |
| 2026-04-14 | 4.87 | 4.89 | 4.68 | 4.74 | 4.74 | qfq | 14,050,400 | 66,495,979 | -0.84% |
| 2026-04-13 | 4.72 | 4.87 | 4.72 | 4.78 | 4.78 | qfq | 22,851,860 | 109,337,635 | 1.92% |
| 2026-04-10 | 4.80 | 4.87 | 4.65 | 4.69 | 4.69 | qfq | 20,935,417 | 99,088,886 | 2.40% |
| 2026-04-09 | 4.62 | 4.67 | 4.54 | 4.58 | 4.58 | qfq | 14,108,276 | 64,750,837 | -1.51% |
| 2026-04-08 | 4.63 | 4.67 | 4.58 | 4.65 | 4.65 | qfq | 17,717,531 | 82,080,536 | 1.75% |
| 2026-04-07 | 4.35 | 4.61 | 4.32 | 4.57 | 4.57 | qfq | 23,004,600 | 104,198,714 | 3.86% |
| 2026-04-03 | 4.66 | 4.71 | 4.38 | 4.40 | 4.40 | qfq | 31,539,272 | 140,555,738 | -6.58% |
| 2026-04-02 | 4.75 | 4.79 | 4.64 | 4.71 | 4.71 | qfq | 17,822,300 | 84,125,724 | -0.42% |
| 2026-04-01 | 4.89 | 4.91 | 4.68 | 4.73 | 4.73 | qfq | 24,090,900 | 114,405,986 | -2.07% |
| 2026-03-31 | 5.15 | 5.23 | 4.81 | 4.83 | 4.83 | qfq | 30,708,450 | 152,706,477 | -5.29% |
| 2026-03-30 | 4.78 | 5.18 | 4.78 | 5.10 | 5.10 | qfq | 37,908,101 | 191,929,768 | 5.15% |
| 2026-03-27 | 4.70 | 4.87 | 4.68 | 4.85 | 4.85 | qfq | 17,136,700 | 82,410,515 | 2.54% |
| 2026-03-26 | 4.86 | 4.97 | 4.71 | 4.73 | 4.73 | qfq | 16,607,046 | 79,650,148 | -2.67% |
| 2026-03-25 | 4.67 | 4.88 | 4.65 | 4.86 | 4.86 | qfq | 21,721,201 | 104,293,223 | 3.85% |
| 2026-03-24 | 4.53 | 4.69 | 4.41 | 4.68 | 4.68 | qfq | 28,225,926 | 128,727,796 | 4.70% |
| 2026-03-23 | 4.70 | 4.74 | 4.42 | 4.47 | 4.47 | qfq | 30,670,350 | 139,945,056 | -6.09% |
| 2026-03-20 | 4.97 | 5.00 | 4.74 | 4.76 | 4.76 | qfq | 23,407,601 | 113,317,297 | -4.23% |
| 2026-03-19 | 5.18 | 5.18 | 4.96 | 4.97 | 4.97 | qfq | 22,627,883 | 114,018,957 | -4.24% |
| 2026-03-18 | 5.29 | 5.31 | 5.08 | 5.19 | 5.19 | qfq | 20,456,691 | 105,946,179 | -1.33% |
| 2026-03-17 | 5.42 | 5.52 | 5.25 | 5.26 | 5.26 | qfq | 26,980,920 | 144,651,818 | -3.66% |
| 2026-03-16 | 5.33 | 5.68 | 5.33 | 5.46 | 5.46 | qfq | 42,059,714 | 231,874,464 | 1.11% |
| 2026-03-13 | 5.52 | 5.62 | 5.38 | 5.40 | 5.40 | qfq | 30,910,560 | 170,004,040 | -0.37% |
| 2026-03-12 | 5.48 | 5.53 | 5.35 | 5.42 | 5.42 | qfq | 34,912,274 | 190,067,933 | -1.63% |
| 2026-03-11 | 5.40 | 5.68 | 5.35 | 5.51 | 5.51 | qfq | 41,613,360 | 228,363,286 | 2.99% |
| 2026-03-10 | 5.39 | 5.44 | 5.30 | 5.35 | 5.35 | qfq | 24,340,760 | 130,784,374 | -0.74% |
| 2026-03-09 | 5.36 | 5.59 | 5.36 | 5.39 | 5.39 | qfq | 42,256,610 | 230,099,783 | 0.94% |
| 2026-03-06 | 5.09 | 5.39 | 5.08 | 5.34 | 5.34 | qfq | 49,771,010 | 263,504,469 | 3.89% |
| 2026-03-05 | 5.38 | 5.39 | 5.10 | 5.14 | 5.14 | qfq | 51,756,492 | 267,923,431 | -3.93% |
| 2026-03-04 | 5.36 | 5.49 | 5.26 | 5.35 | 5.35 | qfq | 59,161,425 | 318,043,294 | -0.19% |
| 2026-03-03 | 5.41 | 5.70 | 5.31 | 5.36 | 5.36 | qfq | 75,652,264 | 416,258,392 | -1.11% |
| 2026-03-02 | 5.25 | 5.58 | 5.22 | 5.42 | 5.42 | qfq | 83,516,246 | 451,847,044 | 0.74% |
| 2026-02-27 | 5.66 | 5.66 | 5.20 | 5.38 | 5.38 | qfq | 96,993,965 | 517,302,464 | -5.78% |
| 2026-02-26 | 5.33 | 5.71 | 5.30 | 5.71 | 5.71 | qfq | 29,482,668 | 165,576,032 | 10.02% |
| 2026-02-25 | 5.04 | 5.33 | 5.03 | 5.19 | 5.19 | qfq | 31,492,219 | 163,899,761 | 3.80% |
| 2026-02-24 | 4.79 | 5.03 | 4.78 | 5.00 | 5.00 | qfq | 24,348,100 | 120,586,895 | 4.82% |
| 2026-02-13 | 4.74 | 4.81 | 4.72 | 4.77 | 4.77 | qfq | 11,271,452 | 53,770,135 | 0.63% |
| 2026-02-12 | 4.87 | 4.87 | 4.72 | 4.74 | 4.74 | qfq | 12,729,168 | 60,617,149 | -2.67% |
| 2026-02-11 | 4.83 | 4.90 | 4.80 | 4.87 | 4.87 | qfq | 12,783,931 | 62,070,993 | 0.83% |
| 2026-02-10 | 4.93 | 4.93 | 4.82 | 4.83 | 4.83 | qfq | 14,125,660 | 68,674,426 | -1.83% |
| 2026-02-09 | 4.93 | 4.99 | 4.89 | 4.92 | 4.92 | qfq | 14,019,430 | 69,127,356 | 0.20% |
| 2026-02-06 | 4.95 | 4.99 | 4.88 | 4.91 | 4.91 | qfq | 10,665,500 | 52,551,464 | -0.20% |
| 2026-02-05 | 4.95 | 5.04 | 4.92 | 4.92 | 4.92 | qfq | 12,649,400 | 62,917,448 | -1.01% |
| 2026-02-04 | 4.97 | 4.98 | 4.87 | 4.97 | 4.97 | qfq | 14,174,082 | 70,023,319 | 0.61% |
| 2026-02-03 | 4.96 | 5.00 | 4.84 | 4.94 | 4.94 | qfq | 19,608,700 | 96,313,153 | 0.20% |
| 2026-02-02 | 5.00 | 5.08 | 4.85 | 4.93 | 4.93 | qfq | 30,077,685 | 149,908,706 | -3.33% |
| 2026-01-30 | 5.02 | 5.32 | 4.97 | 5.10 | 5.10 | qfq | 48,101,218 | 247,784,463 | 1.19% |
| 2026-01-29 | 4.99 | 5.12 | 4.95 | 5.04 | 5.04 | qfq | 28,506,842 | 143,663,484 | 0.20% |
| 2026-01-28 | 4.85 | 5.05 | 4.80 | 5.03 | 5.03 | qfq | 32,489,959 | 161,097,914 | 3.71% |
| 2026-01-27 | 4.88 | 4.93 | 4.73 | 4.85 | 4.85 | qfq | 14,753,699 | 70,882,438 | -0.61% |
| 2026-01-26 | 4.78 | 4.90 | 4.75 | 4.88 | 4.88 | qfq | 22,126,070 | 107,337,616 | 1.88% |
| 2026-01-23 | 4.76 | 4.79 | 4.72 | 4.79 | 4.79 | qfq | 9,913,920 | 47,091,136 | 0.84% |
| 2026-01-22 | 4.67 | 4.75 | 4.66 | 4.75 | 4.75 | qfq | 9,575,076 | 45,180,892 | 1.50% |
| 2026-01-21 | 4.69 | 4.69 | 4.62 | 4.68 | 4.68 | qfq | 7,894,100 | 36,839,353 | -0.21% |
| 2026-01-20 | 4.70 | 4.71 | 4.65 | 4.69 | 4.69 | qfq | 9,985,301 | 46,764,522 | -0.21% |
| 2026-01-19 | 4.55 | 4.70 | 4.53 | 4.70 | 4.70 | qfq | 13,708,944 | 63,752,969 | 3.07% |
| 2026-01-16 | 4.66 | 4.67 | 4.56 | 4.56 | 4.56 | qfq | 11,417,630 | 52,467,494 | -1.94% |
| 2026-01-15 | 4.66 | 4.68 | 4.62 | 4.65 | 4.65 | qfq | 8,498,474 | 39,452,995 | -0.43% |
| 2026-01-14 | 4.64 | 4.70 | 4.60 | 4.67 | 4.67 | qfq | 14,577,801 | 67,915,003 | 0.43% |
| 2026-01-13 | 4.72 | 4.75 | 4.63 | 4.65 | 4.65 | qfq | 14,975,162 | 70,137,995 | -1.48% |
| 2026-01-12 | 4.71 | 4.72 | 4.66 | 4.72 | 4.72 | qfq | 11,653,148 | 54,657,119 | 0.00% |
| 2026-01-09 | 4.70 | 4.73 | 4.65 | 4.72 | 4.72 | qfq | 10,594,221 | 49,787,250 | 0.43% |
| 2026-01-08 | 4.65 | 4.73 | 4.64 | 4.70 | 4.70 | qfq | 12,574,990 | 59,014,975 | 0.21% |
| 2026-01-07 | 4.66 | 4.71 | 4.59 | 4.69 | 4.69 | qfq | 16,146,641 | 75,292,179 | 0.64% |
| 2026-01-06 | 4.57 | 4.66 | 4.57 | 4.66 | 4.66 | qfq | 14,165,287 | 65,551,804 | 1.53% |
| 2026-01-05 | 4.55 | 4.62 | 4.55 | 4.59 | 4.59 | qfq | 11,431,603 | 52,345,416 | 0.44% |
| 2025-12-31 | 4.67 | 4.69 | 4.51 | 4.57 | 4.57 | qfq | 14,044,230 | 64,299,370 | -2.14% |
| 2025-12-30 | 4.74 | 4.78 | 4.65 | 4.67 | 4.67 | qfq | 16,130,533 | 75,770,116 | -1.27% |
| 2025-12-29 | 4.79 | 4.82 | 4.70 | 4.73 | 4.73 | qfq | 23,315,393 | 110,345,626 | -1.05% |
| 2025-12-26 | 4.65 | 5.09 | 4.65 | 4.78 | 4.78 | qfq | 39,372,969 | 191,039,770 | 3.24% |
| 2025-12-25 | 4.59 | 4.64 | 4.57 | 4.63 | 4.63 | qfq | 6,059,575 | 27,934,427 | 0.87% |
| 2025-12-24 | 4.59 | 4.62 | 4.55 | 4.59 | 4.59 | qfq | 6,119,930 | 28,052,858 | -0.22% |
| 2025-12-23 | 4.67 | 4.71 | 4.57 | 4.60 | 4.60 | qfq | 7,909,113 | 36,508,223 | -1.71% |
| 2025-12-22 | 4.67 | 4.70 | 4.63 | 4.68 | 4.68 | qfq | 8,282,912 | 38,661,670 | 0.21% |
| 2025-12-19 | 4.52 | 4.68 | 4.49 | 4.67 | 4.67 | qfq | 13,830,050 | 63,671,062 | 3.09% |
| 2025-12-18 | 4.44 | 4.58 | 4.40 | 4.53 | 4.53 | qfq | 10,948,730 | 49,468,991 | 1.57% |
| 2025-12-17 | 4.47 | 4.49 | 4.36 | 4.46 | 4.46 | qfq | 10,754,100 | 47,498,762 | 0.00% |
| 2025-12-16 | 4.51 | 4.58 | 4.45 | 4.46 | 4.46 | qfq | 8,423,134 | 37,777,437 | -1.55% |
| 2025-12-15 | 4.45 | 4.56 | 4.41 | 4.53 | 4.53 | qfq | 10,807,288 | 48,644,135 | 1.12% |
| 2025-12-12 | 4.55 | 4.59 | 4.46 | 4.48 | 4.48 | qfq | 12,356,900 | 55,909,962 | -1.75% |
| 2025-12-11 | 4.72 | 4.74 | 4.55 | 4.56 | 4.56 | qfq | 15,097,541 | 69,588,287 | -3.59% |
| 2025-12-10 | 4.74 | 4.79 | 4.69 | 4.73 | 4.73 | qfq | 9,977,220 | 47,262,074 | 0.21% |
| 2025-12-09 | 4.79 | 4.80 | 4.69 | 4.72 | 4.72 | qfq | 9,345,000 | 44,373,539 | -1.67% |
| 2025-12-08 | 4.83 | 4.85 | 4.76 | 4.80 | 4.80 | qfq | 9,106,570 | 43,605,240 | -0.41% |
| 2025-12-05 | 4.72 | 4.83 | 4.69 | 4.82 | 4.82 | qfq | 10,075,986 | 48,043,172 | 2.12% |
| 2025-12-04 | 4.87 | 4.87 | 4.70 | 4.72 | 4.72 | qfq | 11,409,100 | 54,327,466 | -2.68% |
| 2025-12-03 | 4.89 | 4.94 | 4.82 | 4.85 | 4.85 | qfq | 9,921,000 | 48,277,129 | -0.82% |
| 2025-12-02 | 4.88 | 4.91 | 4.77 | 4.89 | 4.89 | qfq | 11,617,700 | 56,282,176 | 0.20% |
| 2025-12-01 | 4.87 | 4.97 | 4.86 | 4.88 | 4.88 | qfq | 12,950,801 | 63,707,833 | 0.00% |
| 2025-11-28 | 4.73 | 4.89 | 4.67 | 4.88 | 4.88 | qfq | 13,136,600 | 63,215,921 | 3.17% |
| 2025-11-27 | 4.73 | 4.75 | 4.66 | 4.73 | 4.73 | qfq | 10,012,700 | 47,244,388 | 0.00% |
| 2025-11-26 | 4.77 | 4.88 | 4.72 | 4.73 | 4.73 | qfq | 15,361,634 | 73,712,308 | -1.05% |
| 2025-11-25 | 4.84 | 4.84 | 4.74 | 4.78 | 4.78 | qfq | 12,068,900 | 57,754,444 | -0.62% |
| 2025-11-24 | 4.81 | 4.91 | 4.77 | 4.81 | 4.81 | qfq | 13,583,477 | 65,462,816 | 0.21% |
| 2025-11-21 | 4.97 | 5.07 | 4.78 | 4.80 | 4.80 | qfq | 21,410,021 | 104,993,234 | -3.81% |
| 2025-11-20 | 5.09 | 5.09 | 4.93 | 4.99 | 4.99 | qfq | 11,230,800 | 55,990,239 | -0.99% |
| 2025-11-19 | 5.09 | 5.12 | 4.96 | 5.04 | 5.04 | qfq | 12,676,600 | 63,795,286 | -0.79% |
| 2025-11-18 | 5.14 | 5.17 | 5.03 | 5.08 | 5.08 | qfq | 11,977,700 | 60,979,188 | -1.55% |
| 2025-11-17 | 5.12 | 5.17 | 5.10 | 5.16 | 5.16 | qfq | 12,515,300 | 64,329,798 | 1.38% |
| 2025-11-14 | 5.07 | 5.12 | 5.06 | 5.09 | 5.09 | qfq | 11,421,390 | 58,221,948 | 0.39% |
| 2025-11-13 | 5.04 | 5.08 | 4.98 | 5.07 | 5.07 | qfq | 10,510,379 | 53,055,837 | 0.80% |
| 2025-11-12 | 5.08 | 5.11 | 5.00 | 5.03 | 5.03 | qfq | 11,707,020 | 58,982,922 | -0.59% |
| 2025-11-11 | 5.06 | 5.08 | 5.02 | 5.06 | 5.06 | qfq | 12,217,900 | 61,834,335 | 0.40% |
| 2025-11-10 | 5.05 | 5.06 | 4.99 | 5.04 | 5.04 | qfq | 10,792,645 | 54,379,812 | 0.00% |
| 2025-11-07 | 4.99 | 5.05 | 4.98 | 5.04 | 5.04 | qfq | 10,848,357 | 54,530,781 | 1.00% |
| 2025-11-06 | 5.03 | 5.04 | 4.95 | 4.99 | 4.99 | qfq | 11,654,290 | 58,031,279 | -0.80% |
| 2025-11-05 | 4.96 | 5.04 | 4.93 | 5.03 | 5.03 | qfq | 14,359,637 | 71,943,175 | 0.80% |
| 2025-11-04 | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | qfq | 13,127,470 | 65,206,703 | 1.01% |
| 2025-11-03 | 4.90 | 4.95 | 4.90 | 4.94 | 4.94 | qfq | 14,551,770 | 71,753,655 | 1.02% |
| 2025-10-31 | 4.89 | 4.91 | 4.83 | 4.89 | 4.89 | qfq | 12,758,260 | 62,167,016 | -0.41% |
| 2025-10-30 | 4.90 | 4.95 | 4.87 | 4.91 | 4.91 | qfq | 10,360,258 | 50,908,640 | 0.20% |
| 2025-10-29 | 4.91 | 4.96 | 4.82 | 4.90 | 4.90 | qfq | 9,801,501 | 47,871,474 | -0.81% |
| 2025-10-28 | 4.91 | 4.97 | 4.89 | 4.94 | 4.94 | qfq | 7,870,820 | 38,826,859 | 0.41% |
| 2025-10-27 | 4.98 | 4.99 | 4.89 | 4.92 | 4.92 | qfq | 14,005,700 | 69,112,828 | -0.81% |
| 2025-10-24 | 4.96 | 5.02 | 4.93 | 4.96 | 4.96 | qfq | 15,772,000 | 78,525,637 | -0.20% |
| 2025-10-23 | 4.89 | 4.99 | 4.89 | 4.97 | 4.97 | qfq | 14,630,622 | 72,393,725 | 1.22% |
| 2025-10-22 | 4.90 | 4.95 | 4.88 | 4.91 | 4.91 | qfq | 10,842,393 | 53,305,303 | 0.00% |
| 2025-10-21 | 4.82 | 4.91 | 4.80 | 4.91 | 4.91 | qfq | 13,530,345 | 65,912,766 | 1.66% |
| 2025-10-20 | 4.73 | 4.83 | 4.73 | 4.83 | 4.83 | qfq | 9,191,434 | 43,985,035 | 1.68% |
| 2025-10-17 | 4.80 | 4.84 | 4.75 | 4.75 | 4.75 | qfq | 11,243,570 | 53,889,081 | -1.45% |
| 2025-10-16 | 4.86 | 4.91 | 4.80 | 4.82 | 4.82 | qfq | 12,777,597 | 61,866,445 | -0.82% |
| 2025-10-15 | 4.92 | 4.94 | 4.84 | 4.86 | 4.86 | qfq | 19,549,755 | 95,485,144 | -1.42% |
| 2025-10-14 | 4.80 | 4.98 | 4.80 | 4.93 | 4.93 | qfq | 31,067,984 | 152,432,083 | 0.61% |
| 2025-10-13 | 5.02 | 5.11 | 4.86 | 4.90 | 4.90 | qfq | 42,039,302 | 208,868,465 | 1.87% |
| 2025-10-10 | 4.71 | 4.83 | 4.67 | 4.81 | 4.81 | qfq | 17,433,902 | 83,292,228 | 1.91% |
| 2025-10-09 | 4.64 | 4.74 | 4.60 | 4.72 | 4.72 | qfq | 13,952,267 | 65,438,083 | 2.39% |
| 2025-09-30 | 4.62 | 4.64 | 4.59 | 4.61 | 4.61 | qfq | 8,518,510 | 39,254,795 | -0.22% |
| 2025-09-29 | 4.56 | 4.65 | 4.47 | 4.62 | 4.62 | qfq | 11,706,246 | 53,615,158 | 1.32% |
| 2025-09-26 | 4.52 | 4.65 | 4.51 | 4.56 | 4.56 | qfq | 12,729,743 | 58,489,686 | 0.00% |
| 2025-09-25 | 4.64 | 4.67 | 4.53 | 4.56 | 4.56 | qfq | 12,399,040 | 56,811,318 | -1.94% |
| 2025-09-24 | 4.60 | 4.66 | 4.56 | 4.65 | 4.65 | qfq | 13,727,100 | 63,556,131 | 1.53% |
| 2025-09-23 | 4.68 | 4.68 | 4.48 | 4.58 | 4.58 | qfq | 20,638,359 | 93,934,930 | -2.35% |
| 2025-09-22 | 4.90 | 4.91 | 4.66 | 4.69 | 4.69 | qfq | 30,257,703 | 143,238,063 | -4.09% |
| 2025-09-19 | 4.83 | 5.12 | 4.83 | 4.89 | 4.89 | qfq | 48,130,806 | 240,080,528 | 1.88% |
| 2025-09-18 | 4.78 | 4.88 | 4.72 | 4.80 | 4.80 | qfq | 18,555,421 | 88,835,039 | 0.21% |
| 2025-09-17 | 4.87 | 4.87 | 4.76 | 4.79 | 4.79 | qfq | 13,569,600 | 65,035,227 | -1.64% |
| 2025-09-16 | 4.83 | 4.87 | 4.79 | 4.87 | 4.87 | qfq | 12,913,935 | 62,472,850 | 0.83% |
| 2025-09-15 | 4.84 | 4.88 | 4.78 | 4.83 | 4.83 | qfq | 13,285,111 | 63,961,857 | 0.84% |
| 2025-09-12 | 4.82 | 4.84 | 4.78 | 4.79 | 4.79 | qfq | 10,441,537 | 50,203,436 | -0.62% |
| 2025-09-11 | 4.81 | 4.83 | 4.77 | 4.82 | 4.82 | qfq | 9,935,369 | 47,646,551 | 0.21% |
| 2025-09-10 | 4.77 | 4.82 | 4.74 | 4.81 | 4.81 | qfq | 8,995,157 | 43,074,526 | 0.84% |
| 2025-09-09 | 4.82 | 4.82 | 4.74 | 4.77 | 4.77 | qfq | 9,144,810 | 43,693,099 | -1.04% |
| 2025-09-08 | 4.75 | 4.83 | 4.74 | 4.82 | 4.82 | qfq | 12,086,708 | 57,898,328 | 1.47% |
| 2025-09-05 | 4.76 | 4.78 | 4.65 | 4.75 | 4.75 | qfq | 12,439,600 | 58,699,171 | -0.21% |
| 2025-09-04 | 4.66 | 4.82 | 4.65 | 4.76 | 4.76 | qfq | 16,147,600 | 76,916,460 | 1.71% |
| 2025-09-03 | 4.85 | 4.87 | 4.65 | 4.68 | 4.68 | qfq | 17,782,100 | 84,249,830 | -3.51% |
| 2025-09-02 | 4.85 | 4.88 | 4.78 | 4.85 | 4.85 | qfq | 13,884,150 | 66,981,234 | -0.21% |
| 2025-09-01 | 4.82 | 4.90 | 4.73 | 4.86 | 4.86 | qfq | 16,691,206 | 80,737,128 | 0.62% |
| 2025-08-29 | 4.88 | 4.94 | 4.81 | 4.83 | 4.83 | qfq | 22,513,601 | 109,330,872 | -2.23% |
| 2025-08-28 | 4.96 | 5.02 | 4.80 | 4.94 | 4.94 | qfq | 21,847,810 | 107,133,061 | -0.60% |
| 2025-08-27 | 5.08 | 5.09 | 4.97 | 4.97 | 4.97 | qfq | 18,910,145 | 95,123,437 | -1.97% |
| 2025-08-26 | 5.02 | 5.14 | 5.00 | 5.07 | 5.07 | qfq | 20,954,103 | 106,322,545 | 0.60% |
| 2025-08-25 | 5.00 | 5.04 | 4.95 | 5.04 | 5.04 | qfq | 18,447,798 | 92,424,765 | 1.00% |
| 2025-08-22 | 5.03 | 5.04 | 4.92 | 4.99 | 4.99 | qfq | 17,382,444 | 86,245,251 | -0.99% |
| 2025-08-21 | 5.00 | 5.08 | 4.97 | 5.04 | 5.04 | qfq | 20,015,302 | 100,848,608 | 0.80% |
| 2025-08-20 | 4.95 | 5.00 | 4.91 | 5.00 | 5.00 | qfq | 15,927,504 | 78,968,568 | 1.21% |
| 2025-08-19 | 4.93 | 4.96 | 4.91 | 4.94 | 4.94 | qfq | 15,153,300 | 74,801,353 | 0.61% |
| 2025-08-18 | 4.90 | 4.97 | 4.89 | 4.91 | 4.91 | qfq | 15,831,590 | 78,080,340 | 0.61% |
| 2025-08-15 | 4.87 | 4.90 | 4.86 | 4.88 | 4.88 | qfq | 17,141,100 | 83,685,662 | 0.21% |
| 2025-08-14 | 5.04 | 5.05 | 4.86 | 4.87 | 4.87 | qfq | 22,822,879 | 112,481,959 | -3.37% |
| 2025-08-13 | 5.14 | 5.16 | 5.02 | 5.04 | 5.04 | qfq | 21,928,417 | 111,025,376 | -1.95% |
| 2025-08-12 | 5.13 | 5.22 | 5.10 | 5.14 | 5.14 | qfq | 21,191,323 | 109,065,930 | 0.00% |
| 2025-08-11 | 5.15 | 5.22 | 5.08 | 5.14 | 5.14 | qfq | 34,590,203 | 177,514,193 | -0.39% |
| 2025-08-08 | 4.93 | 5.26 | 4.91 | 5.16 | 5.16 | qfq | 48,970,947 | 249,654,084 | 4.24% |
| 2025-08-07 | 4.94 | 4.99 | 4.90 | 4.95 | 4.95 | qfq | 16,104,073 | 79,742,208 | 0.41% |
| 2025-08-06 | 4.90 | 4.94 | 4.88 | 4.93 | 4.93 | qfq | 13,732,089 | 67,501,883 | 0.41% |
| 2025-08-05 | 4.85 | 4.95 | 4.85 | 4.91 | 4.91 | qfq | 15,976,109 | 78,346,457 | 1.03% |
| 2025-08-04 | 4.81 | 4.87 | 4.75 | 4.86 | 4.86 | qfq | 17,229,789 | 83,210,386 | 0.83% |
| 2025-08-01 | 4.87 | 4.90 | 4.81 | 4.82 | 4.82 | qfq | 15,293,592 | 74,077,885 | -0.62% |
| 2025-07-31 | 4.99 | 5.01 | 4.84 | 4.85 | 4.85 | qfq | 22,183,900 | 108,774,297 | -3.19% |
| 2025-07-30 | 5.01 | 5.03 | 4.94 | 5.01 | 5.01 | qfq | 23,473,786 | 116,977,931 | 0.00% |
| 2025-07-29 | 5.17 | 5.19 | 4.94 | 5.01 | 5.01 | qfq | 24,149,200 | 121,135,719 | -3.09% |
| 2025-07-28 | 5.16 | 5.24 | 5.15 | 5.17 | 5.17 | qfq | 13,099,022 | 67,960,004 | 0.00% |
| 2025-07-25 | 5.25 | 5.26 | 5.16 | 5.17 | 5.17 | qfq | 12,689,022 | 66,006,009 | -1.34% |
| 2025-07-24 | 5.14 | 5.27 | 5.13 | 5.24 | 5.24 | qfq | 18,668,606 | 97,459,392 | 1.95% |
| 2025-07-23 | 5.23 | 5.25 | 5.13 | 5.14 | 5.14 | qfq | 14,006,459 | 72,523,505 | -1.72% |
| 2025-07-22 | 5.24 | 5.30 | 5.16 | 5.23 | 5.23 | qfq | 19,637,200 | 102,763,494 | 0.19% |
| 2025-07-21 | 5.10 | 5.24 | 5.09 | 5.22 | 5.22 | qfq | 22,977,149 | 119,348,624 | 2.35% |
| 2025-07-18 | 5.19 | 5.22 | 5.06 | 5.10 | 5.10 | qfq | 18,265,201 | 93,262,204 | -1.16% |
| 2025-07-17 | 5.03 | 5.31 | 5.03 | 5.16 | 5.16 | qfq | 35,454,035 | 184,012,712 | 3.20% |
| 2025-07-16 | 4.98 | 5.01 | 4.95 | 5.00 | 5.00 | qfq | 10,548,500 | 52,584,155 | 0.60% |
| 2025-07-15 | 5.10 | 5.14 | 4.94 | 4.97 | 4.97 | qfq | 18,781,989 | 93,878,487 | -3.12% |
| 2025-07-14 | 5.16 | 5.19 | 5.10 | 5.13 | 5.13 | qfq | 12,148,378 | 62,469,308 | -0.77% |
| 2025-07-11 | 5.14 | 5.19 | 5.09 | 5.17 | 5.17 | qfq | 16,052,850 | 82,467,974 | 0.78% |
| 2025-07-10 | 5.18 | 5.21 | 5.09 | 5.13 | 5.13 | qfq | 16,586,390 | 85,128,658 | -0.58% |
| 2025-07-09 | 5.25 | 5.30 | 5.15 | 5.16 | 5.16 | qfq | 16,651,344 | 86,966,888 | -1.71% |
| 2025-07-08 | 5.24 | 5.26 | 5.18 | 5.25 | 5.25 | qfq | 16,388,500 | 85,505,176 | 0.19% |
| 2025-07-07 | 5.17 | 5.28 | 5.09 | 5.24 | 5.24 | qfq | 20,886,360 | 108,716,397 | 0.96% |
| 2025-07-04 | 5.16 | 5.28 | 5.15 | 5.19 | 5.19 | qfq | 27,988,449 | 145,754,938 | 0.00% |
| 2025-07-03 | 5.11 | 5.21 | 5.07 | 5.19 | 5.19 | qfq | 27,293,601 | 140,336,192 | 1.37% |
| 2025-07-02 | 5.15 | 5.22 | 5.09 | 5.12 | 5.12 | qfq | 31,942,580 | 164,700,853 | 0.20% |
| 2025-07-01 | 5.00 | 5.13 | 5.00 | 5.11 | 5.11 | qfq | 27,882,920 | 141,815,096 | 2.20% |
| 2025-06-30 | 4.94 | 5.00 | 4.93 | 5.00 | 5.00 | qfq | 16,535,400 | 82,298,326 | 0.60% |
| 2025-06-27 | 4.93 | 5.02 | 4.92 | 4.97 | 4.97 | qfq | 20,257,015 | 100,688,074 | 0.61% |
| 2025-06-26 | 4.92 | 4.99 | 4.90 | 4.94 | 4.94 | qfq | 23,510,643 | 116,353,189 | 0.00% |
| 2025-06-25 | 4.85 | 4.99 | 4.80 | 4.94 | 4.94 | qfq | 35,707,312 | 175,504,750 | 1.86% |
| 2025-06-24 | 4.74 | 4.85 | 4.71 | 4.85 | 4.85 | qfq | 22,669,632 | 108,815,470 | 1.89% |
| 2025-06-23 | 4.63 | 4.78 | 4.63 | 4.76 | 4.76 | qfq | 21,338,400 | 100,969,913 | 2.81% |
| 2025-06-20 | 4.74 | 4.79 | 4.63 | 4.63 | 4.63 | qfq | 21,423,300 | 100,664,299 | -2.53% |
| 2025-06-19 | 4.82 | 4.83 | 4.73 | 4.75 | 4.75 | qfq | 27,791,600 | 132,318,229 | -2.06% |
| 2025-06-18 | 4.82 | 4.92 | 4.77 | 4.85 | 4.85 | qfq | 29,032,400 | 140,972,438 | 0.21% |
| 2025-06-17 | 4.83 | 4.90 | 4.79 | 4.84 | 4.84 | qfq | 22,869,202 | 110,497,799 | -0.21% |
| 2025-06-16 | 4.79 | 4.86 | 4.77 | 4.85 | 4.85 | qfq | 21,740,781 | 104,996,454 | 0.83% |
| 2025-06-13 | 4.87 | 4.93 | 4.80 | 4.81 | 4.81 | qfq | 30,062,640 | 145,835,489 | -1.64% |
| 2025-06-12 | 4.92 | 4.97 | 4.82 | 4.89 | 4.89 | qfq | 30,845,600 | 150,090,761 | -1.41% |
| 2025-06-11 | 4.89 | 5.01 | 4.80 | 4.96 | 4.96 | qfq | 58,933,264 | 290,954,529 | -1.59% |
| 2025-06-10 | 4.85 | 5.19 | 4.71 | 5.04 | 5.04 | qfq | 79,570,815 | 394,745,059 | 4.13% |
| 2025-06-09 | 4.80 | 4.87 | 4.79 | 4.84 | 4.84 | qfq | 19,085,936 | 92,240,376 | 0.62% |
| 2025-06-06 | 4.82 | 4.85 | 4.75 | 4.81 | 4.81 | qfq | 19,137,084 | 91,784,202 | 0.00% |
| 2025-06-05 | 4.90 | 4.93 | 4.76 | 4.81 | 4.81 | qfq | 29,296,420 | 141,958,585 | -1.43% |
| 2025-06-04 | 4.80 | 4.88 | 4.75 | 4.88 | 4.88 | qfq | 32,111,001 | 155,126,724 | 1.67% |
| 2025-06-03 | 4.61 | 4.85 | 4.60 | 4.80 | 4.80 | qfq | 33,996,055 | 162,362,955 | 3.45% |
| 2025-05-30 | 4.70 | 4.73 | 4.61 | 4.64 | 4.64 | qfq | 14,310,400 | 66,754,343 | -1.07% |
| 2025-05-29 | 4.65 | 4.76 | 4.62 | 4.69 | 4.69 | qfq | 16,545,878 | 77,845,431 | 0.43% |
| 2025-05-28 | 4.72 | 4.74 | 4.64 | 4.67 | 4.67 | qfq | 17,194,700 | 80,372,887 | -1.89% |
| 2025-05-27 | 4.69 | 4.77 | 4.65 | 4.76 | 4.76 | qfq | 16,956,200 | 79,800,388 | 1.71% |
| 2025-05-26 | 4.65 | 4.72 | 4.63 | 4.68 | 4.68 | qfq | 15,939,447 | 74,529,727 | 1.08% |
| 2025-05-23 | 4.73 | 4.75 | 4.62 | 4.63 | 4.63 | qfq | 20,206,417 | 94,723,723 | -2.53% |
| 2025-05-22 | 4.84 | 4.87 | 4.71 | 4.75 | 4.75 | qfq | 25,726,246 | 122,974,533 | -2.46% |
| 2025-05-21 | 4.83 | 4.88 | 4.80 | 4.87 | 4.87 | qfq | 29,557,408 | 143,294,456 | 0.83% |
| 2025-05-20 | 4.81 | 4.91 | 4.78 | 4.83 | 4.83 | qfq | 28,158,660 | 136,345,683 | 0.63% |
| 2025-05-19 | 4.70 | 4.81 | 4.66 | 4.80 | 4.80 | qfq | 33,300,400 | 158,572,884 | 1.91% |
| 2025-05-16 | 4.84 | 4.84 | 4.68 | 4.71 | 4.71 | qfq | 39,232,218 | 185,202,998 | -3.09% |
| 2025-05-15 | 4.75 | 4.91 | 4.70 | 4.86 | 4.86 | qfq | 64,677,477 | 312,487,740 | 2.10% |
| 2025-05-14 | 4.64 | 4.76 | 4.60 | 4.76 | 4.76 | qfq | 39,789,659 | 187,121,119 | 2.37% |
| 2025-05-13 | 4.66 | 4.69 | 4.59 | 4.65 | 4.65 | qfq | 35,060,560 | 162,476,025 | 0.22% |
| 2025-05-12 | 4.66 | 4.72 | 4.57 | 4.64 | 4.64 | qfq | 46,599,540 | 215,415,817 | -0.85% |
| 2025-05-09 | 4.78 | 4.88 | 4.68 | 4.68 | 4.68 | qfq | 44,151,460 | 209,866,784 | -2.30% |
| 2025-05-08 | 4.74 | 4.80 | 4.64 | 4.79 | 4.79 | qfq | 59,918,898 | 283,574,601 | -1.44% |
| 2025-05-07 | 4.65 | 4.96 | 4.61 | 4.86 | 4.86 | qfq | 94,618,722 | 451,248,889 | 5.65% |
| 2025-05-06 | 4.53 | 4.60 | 4.51 | 4.60 | 4.60 | qfq | 36,910,311 | 168,713,074 | 2.00% |
| 2025-04-30 | 4.46 | 4.59 | 4.45 | 4.51 | 4.51 | qfq | 42,334,365 | 191,524,884 | 0.67% |
| 2025-04-29 | 4.44 | 4.52 | 4.30 | 4.48 | 4.48 | qfq | 46,485,031 | 207,084,513 | 1.82% |
| 2025-04-28 | 4.38 | 4.60 | 4.36 | 4.40 | 4.40 | qfq | 67,757,640 | 303,909,757 | 2.80% |
| 2025-04-25 | 4.40 | 4.41 | 4.27 | 4.28 | 4.28 | qfq | 38,250,400 | 165,217,910 | -1.61% |
| 2025-04-24 | 4.42 | 4.50 | 4.32 | 4.35 | 4.35 | qfq | 43,842,661 | 192,721,915 | -2.47% |
| 2025-04-23 | 4.61 | 4.61 | 4.44 | 4.46 | 4.46 | qfq | 65,516,600 | 295,218,456 | -5.51% |
| 2025-04-22 | 4.56 | 4.76 | 4.51 | 4.72 | 4.72 | qfq | 77,462,982 | 357,697,314 | 2.61% |
| 2025-04-21 | 4.55 | 4.69 | 4.47 | 4.60 | 4.60 | qfq | 75,603,832 | 345,719,065 | -3.36% |
| 2025-04-18 | 5.10 | 5.15 | 4.76 | 4.76 | 4.76 | qfq | 105,091,517 | 512,580,067 | -10.02% |
| 2025-04-17 | 5.65 | 5.77 | 5.29 | 5.29 | 5.29 | qfq | 130,191,086 | 705,576,077 | -10.03% |
| 2025-04-16 | 5.91 | 6.75 | 5.53 | 5.88 | 5.88 | qfq | 177,693,690 | 1,106,639,765 | -4.23% |
| 2025-04-15 | 5.58 | 6.20 | 5.58 | 6.14 | 6.14 | qfq | 132,313,582 | 774,150,565 | 3.54% |
| 2025-04-14 | 5.07 | 6.19 | 5.07 | 5.93 | 5.93 | qfq | 183,928,324 | 1,026,679,128 | 5.33% |
| 2025-04-11 | 6.00 | 6.20 | 5.63 | 5.63 | 5.63 | qfq | 123,067,712 | 712,520,702 | -9.92% |
| 2025-04-10 | 5.70 | 6.25 | 5.61 | 6.25 | 6.25 | qfq | 133,825,516 | 805,825,426 | 10.04% |
| 2025-04-09 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | qfq | 9,034,367 | 51,315,205 | 10.08% |
| 2025-04-08 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | qfq | 17,819,281 | 91,947,490 | 10.02% |
| 2025-04-07 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | qfq | 29,783,408 | 139,684,184 | 10.09% |
| 2025-04-03 | 3.87 | 4.26 | 3.85 | 4.26 | 4.26 | qfq | 29,122,162 | 121,458,706 | 10.08% |
| 2025-04-02 | 3.89 | 3.92 | 3.86 | 3.87 | 3.87 | qfq | 4,674,700 | 18,163,032 | -0.77% |
| 2025-04-01 | 3.82 | 3.95 | 3.82 | 3.90 | 3.90 | qfq | 6,616,400 | 25,859,845 | 2.09% |
| 2025-03-31 | 3.93 | 3.94 | 3.77 | 3.82 | 3.82 | qfq | 8,742,730 | 33,592,898 | -3.29% |
| 2025-03-28 | 4.05 | 4.06 | 3.94 | 3.95 | 3.95 | qfq | 8,357,778 | 33,214,712 | -2.47% |
| 2025-03-27 | 4.09 | 4.09 | 3.99 | 4.05 | 4.05 | qfq | 6,905,700 | 27,932,813 | -0.98% |
| 2025-03-26 | 3.98 | 4.11 | 3.98 | 4.09 | 4.09 | qfq | 7,654,890 | 31,231,746 | 1.74% |
| 2025-03-25 | 3.98 | 4.02 | 3.94 | 4.02 | 4.02 | qfq | 6,742,400 | 26,817,701 | 0.75% |
| 2025-03-24 | 4.13 | 4.14 | 3.93 | 3.99 | 3.99 | qfq | 10,718,278 | 43,066,165 | -3.39% |
| 2025-03-21 | 4.18 | 4.19 | 4.10 | 4.13 | 4.13 | qfq | 7,891,000 | 32,721,484 | -1.43% |
| 2025-03-20 | 4.18 | 4.20 | 4.15 | 4.19 | 4.19 | qfq | 6,138,201 | 25,636,580 | 0.00% |
| 2025-03-19 | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | qfq | 7,898,495 | 33,049,687 | -0.71% |
| 2025-03-18 | 4.28 | 4.31 | 4.18 | 4.22 | 4.22 | qfq | 13,048,293 | 55,064,067 | -1.63% |
| 2025-03-17 | 4.16 | 4.29 | 4.13 | 4.29 | 4.29 | qfq | 20,788,187 | 88,184,830 | 3.87% |
| 2025-03-14 | 4.15 | 4.15 | 4.08 | 4.13 | 4.13 | qfq | 16,261,700 | 66,890,047 | 0.73% |
| 2025-03-13 | 4.00 | 4.10 | 3.99 | 4.10 | 4.10 | qfq | 19,810,235 | 80,535,912 | 2.24% |
| 2025-03-12 | 4.04 | 4.04 | 3.98 | 4.01 | 4.01 | qfq | 7,542,435 | 30,203,957 | -0.50% |
| 2025-03-11 | 3.97 | 4.04 | 3.94 | 4.03 | 4.03 | qfq | 10,047,070 | 40,177,822 | 1.00% |
| 2025-03-10 | 3.97 | 4.03 | 3.95 | 3.99 | 3.99 | qfq | 8,382,300 | 33,461,948 | 1.53% |
| 2025-03-07 | 3.95 | 3.98 | 3.92 | 3.93 | 3.93 | qfq | 5,003,100 | 19,718,801 | -1.01% |
| 2025-03-06 | 3.97 | 3.98 | 3.91 | 3.97 | 3.97 | qfq | 6,966,200 | 27,487,667 | 0.25% |
| 2025-03-05 | 4.03 | 4.10 | 3.93 | 3.96 | 3.96 | qfq | 13,021,537 | 52,114,107 | -0.75% |
| 2025-03-04 | 3.88 | 4.10 | 3.86 | 3.99 | 3.99 | qfq | 13,449,101 | 53,246,367 | 2.31% |
| 2025-03-03 | 3.91 | 3.97 | 3.88 | 3.90 | 3.90 | qfq | 9,657,270 | 37,869,909 | -0.26% |
| 2025-02-28 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | qfq | 7,010,050 | 27,727,169 | -2.25% |
| 2025-02-27 | 3.97 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 8,476,958 | 33,795,592 | 0.76% |
| 2025-02-26 | 3.96 | 4.00 | 3.95 | 3.97 | 3.97 | qfq | 5,967,370 | 23,690,864 | 0.51% |
| 2025-02-25 | 4.01 | 4.03 | 3.95 | 3.95 | 3.95 | qfq | 9,949,008 | 39,641,544 | -2.71% |
| 2025-02-24 | 4.01 | 4.11 | 4.00 | 4.06 | 4.06 | qfq | 19,223,686 | 77,882,555 | 3.31% |
| 2025-02-21 | 3.98 | 4.01 | 3.92 | 3.93 | 3.93 | qfq | 7,656,794 | 30,172,691 | -1.75% |
| 2025-02-20 | 3.96 | 4.01 | 3.95 | 4.00 | 4.00 | qfq | 5,391,917 | 21,495,696 | 0.76% |
| 2025-02-19 | 3.96 | 4.02 | 3.94 | 3.97 | 3.97 | qfq | 6,792,000 | 27,004,854 | 0.25% |
| 2025-02-18 | 4.08 | 4.09 | 3.92 | 3.96 | 3.96 | qfq | 7,904,700 | 31,667,448 | -3.18% |
| 2025-02-17 | 3.98 | 4.09 | 3.98 | 4.09 | 4.09 | qfq | 8,846,368 | 35,848,208 | 2.25% |
| 2025-02-14 | 4.05 | 4.06 | 3.98 | 4.00 | 4.00 | qfq | 7,867,310 | 31,623,159 | -1.23% |
| 2025-02-13 | 4.04 | 4.09 | 4.03 | 4.05 | 4.05 | qfq | 6,375,121 | 25,906,315 | 0.00% |
| 2025-02-12 | 4.05 | 4.08 | 4.01 | 4.05 | 4.05 | qfq | 6,728,382 | 27,141,164 | 0.00% |
| 2025-02-11 | 4.10 | 4.11 | 4.01 | 4.05 | 4.05 | qfq | 6,580,370 | 26,612,420 | -0.98% |
| 2025-02-10 | 4.05 | 4.10 | 4.03 | 4.09 | 4.09 | qfq | 7,712,090 | 31,445,779 | 0.99% |
| 2025-02-07 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | qfq | 8,439,633 | 34,058,115 | 1.00% |
| 2025-02-06 | 4.03 | 4.03 | 3.93 | 4.01 | 4.01 | qfq | 6,672,608 | 26,550,725 | 0.50% |
| 2025-02-05 | 3.90 | 4.02 | 3.90 | 3.99 | 3.99 | qfq | 9,906,051 | 39,464,782 | 2.57% |
| 2025-01-27 | 3.88 | 3.97 | 3.86 | 3.89 | 3.89 | qfq | 6,889,082 | 27,048,042 | 0.26% |
| 2025-01-24 | 3.87 | 3.88 | 3.82 | 3.88 | 3.88 | qfq | 9,096,921 | 35,001,582 | 0.00% |
| 2025-01-23 | 3.90 | 3.97 | 3.87 | 3.88 | 3.88 | qfq | 7,254,200 | 28,426,951 | 0.26% |
| 2025-01-22 | 3.87 | 3.96 | 3.82 | 3.87 | 3.87 | qfq | 6,801,650 | 26,482,536 | -0.26% |
| 2025-01-21 | 3.94 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 6,064,343 | 23,560,795 | -1.02% |
| 2025-01-20 | 3.89 | 3.98 | 3.79 | 3.92 | 3.92 | qfq | 11,540,017 | 44,984,861 | -1.26% |
| 2025-01-17 | 3.97 | 3.98 | 3.92 | 3.97 | 3.97 | qfq | 6,774,275 | 26,803,979 | 0.00% |
| 2025-01-16 | 3.91 | 4.04 | 3.91 | 3.97 | 3.97 | qfq | 8,627,157 | 34,246,568 | 1.02% |
| 2025-01-15 | 3.91 | 3.95 | 3.86 | 3.93 | 3.93 | qfq | 8,115,271 | 31,750,831 | 0.26% |
| 2025-01-14 | 3.83 | 3.92 | 3.78 | 3.92 | 3.92 | qfq | 9,055,272 | 35,028,510 | 3.70% |
| 2025-01-13 | 3.82 | 3.84 | 3.69 | 3.78 | 3.78 | qfq | 8,625,663 | 32,517,073 | -1.56% |
| 2025-01-10 | 3.75 | 4.09 | 3.72 | 3.84 | 3.84 | qfq | 18,883,928 | 73,885,327 | 1.86% |
| 2025-01-09 | 3.73 | 3.80 | 3.72 | 3.77 | 3.77 | qfq | 6,159,577 | 23,154,085 | 1.07% |
| 2025-01-08 | 3.73 | 3.79 | 3.63 | 3.73 | 3.73 | qfq | 7,079,777 | 26,239,979 | -0.80% |
| 2025-01-07 | 3.66 | 3.76 | 3.65 | 3.76 | 3.76 | qfq | 6,263,855 | 23,149,119 | 2.73% |
| 2025-01-06 | 3.69 | 3.71 | 3.55 | 3.66 | 3.66 | qfq | 7,358,600 | 26,802,075 | -1.08% |
| 2025-01-03 | 3.92 | 3.94 | 3.69 | 3.70 | 3.70 | qfq | 12,607,900 | 47,556,848 | -5.37% |
| 2025-01-02 | 3.93 | 4.02 | 3.89 | 3.91 | 3.91 | qfq | 9,118,800 | 36,027,468 | -0.76% |
| 2024-12-31 | 3.96 | 4.03 | 3.90 | 3.94 | 3.94 | qfq | 8,088,286 | 32,024,074 | -0.51% |
| 2024-12-30 | 4.08 | 4.09 | 3.93 | 3.96 | 3.96 | qfq | 12,423,107 | 49,300,200 | -3.88% |
| 2024-12-27 | 3.93 | 4.16 | 3.92 | 4.12 | 4.12 | qfq | 12,717,260 | 51,859,119 | 4.30% |
| 2024-12-26 | 3.92 | 3.98 | 3.90 | 3.95 | 3.95 | qfq | 7,343,940 | 29,013,321 | 0.51% |
| 2024-12-25 | 4.11 | 4.12 | 3.87 | 3.93 | 3.93 | qfq | 14,194,556 | 55,869,888 | -4.15% |
| 2024-12-24 | 4.10 | 4.13 | 4.02 | 4.10 | 4.10 | qfq | 10,558,163 | 42,977,547 | 0.00% |
| 2024-12-23 | 4.38 | 4.40 | 4.08 | 4.10 | 4.10 | qfq | 17,866,047 | 74,959,710 | -7.24% |
| 2024-12-20 | 4.41 | 4.46 | 4.38 | 4.42 | 4.42 | qfq | 10,283,167 | 45,478,865 | 0.00% |
| 2024-12-19 | 4.37 | 4.47 | 4.31 | 4.42 | 4.42 | qfq | 13,142,701 | 57,835,601 | 0.91% |
| 2024-12-18 | 4.45 | 4.49 | 4.35 | 4.38 | 4.38 | qfq | 16,437,400 | 72,515,757 | -2.01% |
| 2024-12-17 | 4.75 | 4.75 | 4.43 | 4.47 | 4.47 | qfq | 22,098,813 | 100,285,964 | -5.89% |
| 2024-12-16 | 4.66 | 4.78 | 4.66 | 4.75 | 4.75 | qfq | 16,977,961 | 80,225,433 | 1.28% |
| 2024-12-13 | 4.88 | 4.90 | 4.67 | 4.69 | 4.69 | qfq | 24,306,355 | 115,929,579 | -3.70% |
| 2024-12-12 | 4.76 | 4.87 | 4.70 | 4.87 | 4.87 | qfq | 30,892,894 | 147,937,684 | 2.96% |
| 2024-12-11 | 4.63 | 4.77 | 4.61 | 4.73 | 4.73 | qfq | 27,256,482 | 128,545,417 | 0.64% |
| 2024-12-10 | 4.75 | 4.87 | 4.61 | 4.70 | 4.70 | qfq | 44,232,382 | 208,779,817 | 1.73% |
| 2024-12-09 | 4.65 | 4.74 | 4.57 | 4.62 | 4.62 | qfq | 25,495,260 | 118,509,043 | -0.43% |
| 2024-12-06 | 4.54 | 4.80 | 4.53 | 4.64 | 4.64 | qfq | 39,739,238 | 185,550,829 | 1.09% |
| 2024-12-05 | 4.61 | 4.69 | 4.46 | 4.59 | 4.59 | qfq | 40,476,921 | 184,600,808 | -0.22% |
| 2024-12-04 | 4.77 | 4.96 | 4.57 | 4.60 | 4.60 | qfq | 57,446,975 | 271,168,670 | -4.56% |
| 2024-12-03 | 5.50 | 5.67 | 4.79 | 4.82 | 4.82 | qfq | 103,877,676 | 536,190,819 | -6.59% |
| 2024-12-02 | 5.00 | 5.16 | 4.90 | 5.16 | 5.16 | qfq | 63,615,987 | 325,197,537 | 10.02% |
| 2024-11-29 | 4.26 | 4.69 | 4.21 | 4.69 | 4.69 | qfq | 52,612,555 | 240,374,818 | 10.09% |
| 2024-11-28 | 4.13 | 4.30 | 4.13 | 4.26 | 4.26 | qfq | 16,155,032 | 68,525,442 | 2.90% |
| 2024-11-27 | 4.18 | 4.20 | 4.01 | 4.14 | 4.14 | qfq | 11,167,302 | 45,715,775 | -1.43% |
| 2024-11-26 | 4.18 | 4.30 | 4.18 | 4.20 | 4.20 | qfq | 11,323,627 | 48,054,576 | 0.48% |
| 2024-11-25 | 4.08 | 4.20 | 4.04 | 4.18 | 4.18 | qfq | 13,209,087 | 54,746,286 | 2.45% |
| 2024-11-22 | 4.17 | 4.20 | 4.08 | 4.08 | 4.08 | qfq | 12,114,791 | 50,029,095 | -1.92% |
| 2024-11-21 | 4.13 | 4.17 | 4.09 | 4.16 | 4.16 | qfq | 7,506,741 | 31,000,523 | 0.73% |
| 2024-11-20 | 4.03 | 4.13 | 4.00 | 4.13 | 4.13 | qfq | 7,311,196 | 29,835,297 | 2.99% |
| 2024-11-19 | 4.01 | 4.02 | 3.94 | 4.01 | 4.01 | qfq | 7,846,010 | 31,237,366 | 0.75% |
| 2024-11-18 | 4.05 | 4.10 | 3.95 | 3.98 | 3.98 | qfq | 10,330,720 | 41,537,394 | -1.97% |
| 2024-11-15 | 4.11 | 4.17 | 4.05 | 4.06 | 4.06 | qfq | 8,050,100 | 33,131,994 | -1.22% |
| 2024-11-14 | 4.20 | 4.20 | 4.09 | 4.11 | 4.11 | qfq | 8,352,223 | 34,604,627 | -2.38% |
| 2024-11-13 | 4.18 | 4.26 | 4.12 | 4.21 | 4.21 | qfq | 10,641,652 | 44,604,442 | 0.72% |
| 2024-11-12 | 4.15 | 4.24 | 4.13 | 4.18 | 4.18 | qfq | 15,569,291 | 65,067,928 | 0.72% |
| 2024-11-11 | 4.20 | 4.23 | 4.10 | 4.15 | 4.15 | qfq | 19,658,359 | 81,515,582 | -2.12% |
| 2024-11-08 | 4.34 | 4.36 | 4.21 | 4.24 | 4.24 | qfq | 14,844,281 | 63,237,488 | -2.30% |
| 2024-11-07 | 4.24 | 4.37 | 4.17 | 4.34 | 4.34 | qfq | 18,329,954 | 79,055,060 | 1.88% |
| 2024-11-06 | 4.20 | 4.32 | 4.11 | 4.26 | 4.26 | qfq | 19,689,927 | 82,812,577 | 2.65% |
| 2024-11-05 | 4.07 | 4.17 | 4.02 | 4.15 | 4.15 | qfq | 13,512,105 | 55,428,472 | 1.97% |
| 2024-11-04 | 3.90 | 4.07 | 3.87 | 4.07 | 4.07 | qfq | 14,347,125 | 57,492,290 | 4.36% |
| 2024-11-01 | 4.00 | 4.02 | 3.86 | 3.90 | 3.90 | qfq | 10,442,382 | 41,109,279 | -2.74% |
| 2024-10-31 | 3.96 | 4.03 | 3.95 | 4.01 | 4.01 | qfq | 10,028,842 | 40,088,438 | 1.01% |
| 2024-10-30 | 3.98 | 4.04 | 3.92 | 3.97 | 3.97 | qfq | 11,874,902 | 47,062,004 | -1.49% |
| 2024-10-29 | 4.16 | 4.18 | 4.02 | 4.03 | 4.03 | qfq | 10,121,871 | 41,191,091 | -3.13% |
| 2024-10-28 | 4.00 | 4.18 | 3.99 | 4.16 | 4.16 | qfq | 12,219,884 | 50,214,153 | 4.00% |
| 2024-10-25 | 3.96 | 4.03 | 3.93 | 4.00 | 4.00 | qfq | 11,033,981 | 44,077,347 | 1.27% |
| 2024-10-24 | 3.97 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 5,442,861 | 21,481,412 | -0.50% |
| 2024-10-23 | 3.98 | 3.99 | 3.94 | 3.97 | 3.97 | qfq | 9,403,970 | 37,335,501 | -0.25% |
| 2024-10-22 | 3.93 | 4.01 | 3.90 | 3.98 | 3.98 | qfq | 9,615,673 | 38,018,917 | 1.79% |
| 2024-10-21 | 3.94 | 3.96 | 3.88 | 3.91 | 3.91 | qfq | 9,737,179 | 38,097,561 | -0.76% |
| 2024-10-18 | 3.89 | 3.98 | 3.83 | 3.94 | 3.94 | qfq | 9,199,992 | 35,944,220 | 1.03% |
| 2024-10-17 | 3.93 | 3.99 | 3.87 | 3.90 | 3.90 | qfq | 6,542,520 | 25,679,991 | -1.02% |
| 2024-10-16 | 3.83 | 3.94 | 3.83 | 3.94 | 3.94 | qfq | 7,731,335 | 30,203,802 | 1.81% |
| 2024-10-15 | 3.90 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 5,825,438 | 22,694,548 | -0.51% |
| 2024-10-14 | 3.84 | 3.91 | 3.81 | 3.89 | 3.89 | qfq | 5,927,977 | 22,906,243 | 2.10% |
| 2024-10-11 | 3.88 | 3.92 | 3.76 | 3.81 | 3.81 | qfq | 8,010,174 | 30,653,918 | -2.81% |
| 2024-10-10 | 3.83 | 3.97 | 3.80 | 3.92 | 3.92 | qfq | 12,043,414 | 46,895,430 | 3.43% |
| 2024-10-09 | 4.14 | 4.14 | 3.78 | 3.79 | 3.79 | qfq | 15,563,770 | 61,255,234 | -9.11% |
| 2024-10-08 | 4.43 | 4.43 | 4.00 | 4.17 | 4.17 | qfq | 24,843,565 | 104,346,702 | 3.22% |
| 2024-09-30 | 3.86 | 4.07 | 3.76 | 4.04 | 4.04 | qfq | 21,822,299 | 85,662,753 | 7.73% |
| 2024-09-27 | 3.69 | 3.75 | 3.64 | 3.75 | 3.75 | qfq | 6,968,047 | 25,790,310 | 3.02% |
| 2024-09-26 | 3.54 | 3.64 | 3.53 | 3.64 | 3.64 | qfq | 6,405,880 | 23,090,297 | 2.25% |
| 2024-09-25 | 3.56 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 8,096,900 | 29,097,449 | 0.56% |
| 2024-09-24 | 3.47 | 3.54 | 3.46 | 3.54 | 3.54 | qfq | 6,401,430 | 22,485,759 | 2.02% |
| 2024-09-23 | 3.42 | 3.47 | 3.41 | 3.47 | 3.47 | qfq | 3,388,950 | 11,663,825 | 0.87% |
| 2024-09-20 | 3.44 | 3.49 | 3.40 | 3.44 | 3.44 | qfq | 4,927,700 | 16,938,176 | -0.29% |
| 2024-09-19 | 3.33 | 3.46 | 3.33 | 3.45 | 3.45 | qfq | 6,403,681 | 21,883,071 | 4.23% |
| 2024-09-18 | 3.36 | 3.37 | 3.24 | 3.31 | 3.31 | qfq | 4,431,900 | 14,561,904 | -1.19% |
| 2024-09-13 | 3.35 | 3.39 | 3.33 | 3.35 | 3.35 | qfq | 3,006,681 | 10,109,400 | -0.30% |
| 2024-09-12 | 3.32 | 3.38 | 3.31 | 3.36 | 3.36 | qfq | 3,377,701 | 11,347,946 | 1.51% |
| 2024-09-11 | 3.38 | 3.39 | 3.30 | 3.31 | 3.31 | qfq | 4,159,600 | 13,884,036 | -2.93% |
| 2024-09-10 | 3.39 | 3.43 | 3.35 | 3.41 | 3.41 | qfq | 4,223,400 | 14,308,857 | -0.87% |
| 2024-09-09 | 3.39 | 3.45 | 3.34 | 3.44 | 3.44 | qfq | 3,673,098 | 12,522,840 | 1.47% |
| 2024-09-06 | 3.45 | 3.47 | 3.38 | 3.39 | 3.39 | qfq | 3,483,000 | 11,904,882 | -2.02% |
| 2024-09-05 | 3.44 | 3.48 | 3.43 | 3.46 | 3.46 | qfq | 3,333,500 | 11,509,571 | 0.29% |
| 2024-09-04 | 3.46 | 3.54 | 3.43 | 3.45 | 3.45 | qfq | 5,188,901 | 18,118,854 | -1.43% |
| 2024-09-03 | 3.47 | 3.52 | 3.45 | 3.50 | 3.50 | qfq | 5,400,632 | 18,815,996 | 0.00% |
| 2024-09-02 | 3.51 | 3.60 | 3.48 | 3.50 | 3.50 | qfq | 7,465,000 | 26,415,041 | 0.00% |
| 2024-08-30 | 3.46 | 3.55 | 3.43 | 3.50 | 3.50 | qfq | 7,226,349 | 25,243,428 | 0.57% |
| 2024-08-29 | 3.48 | 3.52 | 3.43 | 3.48 | 3.48 | qfq | 4,833,300 | 16,746,110 | -0.57% |
| 2024-08-28 | 3.40 | 3.53 | 3.40 | 3.50 | 3.50 | qfq | 5,905,830 | 20,562,731 | 2.04% |
| 2024-08-27 | 3.46 | 3.50 | 3.41 | 3.43 | 3.43 | qfq | 6,793,203 | 23,455,431 | -2.28% |
| 2024-08-26 | 3.32 | 3.57 | 3.31 | 3.51 | 3.51 | qfq | 13,782,630 | 47,992,110 | 4.78% |
| 2024-08-23 | 3.30 | 3.35 | 3.24 | 3.35 | 3.35 | qfq | 5,480,780 | 18,035,874 | 1.82% |
| 2024-08-22 | 3.36 | 3.38 | 3.27 | 3.29 | 3.29 | qfq | 3,828,449 | 12,675,394 | -1.79% |
| 2024-08-21 | 3.43 | 3.44 | 3.33 | 3.35 | 3.35 | qfq | 3,929,920 | 13,272,682 | -2.33% |
| 2024-08-20 | 3.52 | 3.52 | 3.41 | 3.43 | 3.43 | qfq | 4,171,330 | 14,410,801 | -2.56% |
| 2024-08-19 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | qfq | 3,500,401 | 12,271,717 | 0.57% |
| 2024-08-16 | 3.58 | 3.58 | 3.49 | 3.50 | 3.50 | qfq | 4,033,130 | 14,175,941 | -1.96% |
| 2024-08-15 | 3.54 | 3.58 | 3.52 | 3.57 | 3.57 | qfq | 3,397,931 | 12,081,315 | 0.85% |
| 2024-08-14 | 3.60 | 3.61 | 3.53 | 3.54 | 3.54 | qfq | 3,334,660 | 11,846,725 | -1.67% |
| 2024-08-13 | 3.54 | 3.61 | 3.51 | 3.60 | 3.60 | qfq | 3,977,130 | 14,229,863 | 1.12% |
| 2024-08-12 | 3.56 | 3.62 | 3.51 | 3.56 | 3.56 | qfq | 3,935,850 | 14,075,254 | -0.28% |
| 2024-08-09 | 3.62 | 3.64 | 3.57 | 3.57 | 3.57 | qfq | 5,725,701 | 20,630,046 | -0.83% |
| 2024-08-08 | 3.52 | 3.62 | 3.50 | 3.60 | 3.60 | qfq | 7,024,775 | 25,074,066 | 2.27% |
| 2024-08-07 | 3.57 | 3.58 | 3.50 | 3.52 | 3.52 | qfq | 3,765,100 | 13,282,618 | -0.85% |
| 2024-08-06 | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | qfq | 5,397,700 | 19,112,848 | 1.72% |
| 2024-08-05 | 3.52 | 3.57 | 3.47 | 3.49 | 3.49 | qfq | 6,808,160 | 24,000,913 | 0.00% |
| 2024-08-02 | 3.50 | 3.54 | 3.48 | 3.49 | 3.49 | qfq | 4,614,075 | 16,169,607 | 0.00% |
| 2024-08-01 | 3.52 | 3.56 | 3.47 | 3.49 | 3.49 | qfq | 5,338,759 | 18,734,275 | -0.85% |
| 2024-07-31 | 3.44 | 3.53 | 3.43 | 3.52 | 3.52 | qfq | 6,482,899 | 22,677,910 | 2.62% |
| 2024-07-30 | 3.39 | 3.45 | 3.39 | 3.43 | 3.43 | qfq | 5,547,711 | 19,005,708 | 1.18% |
| 2024-07-29 | 3.34 | 3.40 | 3.32 | 3.39 | 3.39 | qfq | 3,915,100 | 13,189,854 | 1.50% |
| 2024-07-26 | 3.29 | 3.34 | 3.27 | 3.34 | 3.34 | qfq | 2,898,401 | 9,597,665 | 2.14% |
| 2024-07-25 | 3.28 | 3.30 | 3.21 | 3.27 | 3.27 | qfq | 3,299,101 | 10,722,715 | 0.62% |
| 2024-07-24 | 3.33 | 3.35 | 3.24 | 3.25 | 3.25 | qfq | 5,738,330 | 18,819,356 | -2.69% |
| 2024-07-23 | 3.33 | 3.43 | 3.32 | 3.34 | 3.34 | qfq | 6,940,300 | 23,444,337 | 0.30% |
| 2024-07-22 | 3.34 | 3.37 | 3.31 | 3.33 | 3.33 | qfq | 3,179,600 | 10,591,825 | -0.89% |
| 2024-07-19 | 3.34 | 3.38 | 3.28 | 3.36 | 3.36 | qfq | 4,741,101 | 15,801,923 | 0.00% |
| 2024-07-18 | 3.34 | 3.37 | 3.25 | 3.36 | 3.36 | qfq | 4,219,800 | 13,972,779 | 0.30% |
| 2024-07-17 | 3.33 | 3.38 | 3.32 | 3.35 | 3.35 | qfq | 4,116,250 | 13,793,253 | -0.30% |
| 2024-07-16 | 3.37 | 3.38 | 3.31 | 3.36 | 3.36 | qfq | 4,405,650 | 14,718,971 | 0.30% |
| 2024-07-15 | 3.38 | 3.41 | 3.33 | 3.35 | 3.35 | qfq | 3,758,010 | 12,615,614 | -1.18% |
| 2024-07-12 | 3.39 | 3.45 | 3.36 | 3.39 | 3.39 | qfq | 4,340,345 | 14,799,795 | 0.00% |
| 2024-07-11 | 3.31 | 3.40 | 3.28 | 3.39 | 3.39 | qfq | 5,097,455 | 17,072,721 | 3.99% |
| 2024-07-10 | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 3,986,137 | 13,065,496 | -1.81% |
| 2024-07-09 | 3.30 | 3.34 | 3.21 | 3.32 | 3.32 | qfq | 5,938,700 | 19,512,107 | 0.61% |
| 2024-07-08 | 3.40 | 3.42 | 3.30 | 3.30 | 3.30 | qfq | 4,685,830 | 15,642,961 | -3.79% |
| 2024-07-05 | 3.39 | 3.45 | 3.31 | 3.43 | 3.43 | qfq | 5,310,189 | 18,010,069 | 1.78% |
| 2024-07-04 | 3.53 | 3.53 | 3.35 | 3.37 | 3.37 | qfq | 5,876,300 | 20,068,347 | -4.26% |
| 2024-07-03 | 3.59 | 3.61 | 3.50 | 3.52 | 3.52 | qfq | 6,110,673 | 21,725,085 | -1.40% |
| 2024-07-02 | 3.46 | 3.60 | 3.45 | 3.57 | 3.57 | qfq | 8,133,343 | 28,888,888 | 2.88% |
| 2024-07-01 | 3.41 | 3.48 | 3.39 | 3.47 | 3.47 | qfq | 7,107,000 | 24,449,660 | 1.76% |
| 2024-06-28 | 3.39 | 3.46 | 3.37 | 3.41 | 3.41 | qfq | 4,552,720 | 15,584,919 | 0.29% |
| 2024-06-27 | 3.43 | 3.45 | 3.37 | 3.40 | 3.40 | qfq | 3,467,700 | 11,824,013 | -0.87% |
| 2024-06-26 | 3.35 | 3.43 | 3.29 | 3.43 | 3.43 | qfq | 4,961,173 | 16,734,315 | 2.69% |
| 2024-06-25 | 3.25 | 3.38 | 3.24 | 3.34 | 3.34 | qfq | 6,470,860 | 21,471,005 | 3.09% |
| 2024-06-24 | 3.35 | 3.37 | 3.20 | 3.24 | 3.24 | qfq | 6,756,850 | 22,067,376 | -4.42% |
| 2024-06-21 | 3.38 | 3.42 | 3.33 | 3.39 | 3.39 | qfq | 3,872,200 | 13,112,821 | 0.30% |
| 2024-06-20 | 3.47 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 5,380,700 | 18,307,370 | -2.59% |
| 2024-06-19 | 3.45 | 3.48 | 3.44 | 3.47 | 3.47 | qfq | 4,381,000 | 15,166,650 | 0.29% |
| 2024-06-18 | 3.42 | 3.46 | 3.41 | 3.46 | 3.46 | qfq | 4,463,454 | 15,359,757 | 1.47% |
| 2024-06-17 | 3.50 | 3.50 | 3.40 | 3.41 | 3.41 | qfq | 6,582,700 | 22,649,383 | -2.85% |
| 2024-06-14 | 3.47 | 3.51 | 3.41 | 3.51 | 3.51 | qfq | 5,250,330 | 18,275,513 | 1.15% |
| 2024-06-13 | 3.55 | 3.56 | 3.45 | 3.47 | 3.47 | qfq | 7,025,900 | 24,551,372 | -2.25% |
| 2024-06-12 | 3.55 | 3.58 | 3.51 | 3.55 | 3.55 | qfq | 5,571,296 | 19,795,359 | 0.28% |
| 2024-06-11 | 3.57 | 3.58 | 3.48 | 3.54 | 3.54 | qfq | 7,993,813 | 28,173,242 | -1.94% |
| 2024-06-07 | 3.47 | 3.65 | 3.47 | 3.61 | 3.61 | qfq | 10,726,821 | 38,338,731 | 4.94% |
| 2024-06-06 | 3.66 | 3.70 | 3.42 | 3.44 | 3.44 | qfq | 10,826,900 | 37,932,812 | -6.01% |
| 2024-06-05 | 3.77 | 3.79 | 3.65 | 3.66 | 3.66 | qfq | 6,130,800 | 22,719,106 | -3.43% |
| 2024-06-04 | 3.84 | 3.84 | 3.73 | 3.79 | 3.79 | qfq | 6,342,401 | 23,874,270 | -1.81% |
| 2024-06-03 | 3.98 | 3.99 | 3.80 | 3.86 | 3.86 | qfq | 9,654,100 | 37,382,455 | -3.26% |
| 2024-05-31 | 4.08 | 4.26 | 3.98 | 3.99 | 3.99 | qfq | 14,128,400 | 58,221,618 | -1.72% |
| 2024-05-30 | 3.99 | 4.07 | 3.94 | 4.06 | 4.06 | qfq | 7,295,900 | 29,251,836 | 1.50% |
| 2024-05-29 | 3.96 | 4.05 | 3.95 | 4.00 | 4.00 | qfq | 5,248,290 | 21,058,510 | 0.76% |
| 2024-05-28 | 4.05 | 4.05 | 3.96 | 3.97 | 3.97 | qfq | 7,269,900 | 29,082,077 | -2.22% |
| 2024-05-27 | 4.13 | 4.15 | 4.00 | 4.06 | 4.06 | qfq | 9,091,854 | 36,782,299 | -1.69% |
| 2024-05-24 | 4.12 | 4.22 | 4.09 | 4.13 | 4.13 | qfq | 8,695,700 | 36,132,031 | 0.98% |
| 2024-05-23 | 4.21 | 4.21 | 4.05 | 4.09 | 4.09 | qfq | 6,837,313 | 28,064,601 | -2.15% |
| 2024-05-22 | 4.16 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 6,030,721 | 25,207,729 | 0.48% |
| 2024-05-21 | 4.21 | 4.23 | 4.13 | 4.16 | 4.16 | qfq | 7,611,200 | 31,723,276 | -0.95% |
| 2024-05-20 | 4.25 | 4.28 | 4.16 | 4.20 | 4.20 | qfq | 11,290,100 | 47,592,244 | -0.71% |
| 2024-05-17 | 4.16 | 4.39 | 4.15 | 4.23 | 4.23 | qfq | 13,007,371 | 55,207,378 | 1.68% |
| 2024-05-16 | 4.21 | 4.23 | 4.15 | 4.16 | 4.16 | qfq | 7,925,814 | 33,190,886 | -0.95% |
| 2024-05-15 | 4.15 | 4.29 | 4.11 | 4.20 | 4.20 | qfq | 10,725,400 | 45,124,707 | 0.96% |
| 2024-05-14 | 4.05 | 4.19 | 4.04 | 4.16 | 4.16 | qfq | 8,679,230 | 36,019,318 | 2.46% |
| 2024-05-13 | 4.10 | 4.12 | 4.01 | 4.06 | 4.06 | qfq | 7,066,202 | 28,705,165 | -0.98% |
| 2024-05-10 | 4.16 | 4.22 | 4.08 | 4.10 | 4.10 | qfq | 7,702,314 | 31,860,714 | -1.44% |
| 2024-05-09 | 4.08 | 4.18 | 4.07 | 4.16 | 4.16 | qfq | 7,203,911 | 29,865,899 | 1.71% |
| 2024-05-08 | 4.08 | 4.14 | 4.05 | 4.09 | 4.09 | qfq | 8,366,691 | 34,295,275 | 0.49% |
| 2024-05-07 | 4.10 | 4.11 | 4.04 | 4.07 | 4.07 | qfq | 7,348,390 | 29,887,827 | -0.25% |
| 2024-05-06 | 3.98 | 4.09 | 3.98 | 4.08 | 4.08 | qfq | 8,400,864 | 33,976,936 | 2.77% |
| 2024-04-30 | 3.95 | 4.01 | 3.90 | 3.97 | 3.97 | qfq | 9,582,760 | 37,994,156 | 1.53% |
| 2024-04-29 | 3.78 | 3.91 | 3.75 | 3.91 | 3.91 | qfq | 7,914,069 | 30,529,672 | 3.17% |
| 2024-04-26 | 3.73 | 3.81 | 3.70 | 3.79 | 3.79 | qfq | 8,155,910 | 30,667,526 | 0.80% |
| 2024-04-25 | 3.72 | 3.79 | 3.69 | 3.76 | 3.76 | qfq | 6,198,989 | 23,250,564 | 0.80% |
| 2024-04-24 | 3.71 | 3.78 | 3.69 | 3.73 | 3.73 | qfq | 7,878,200 | 29,397,791 | 1.91% |
| 2024-04-23 | 3.65 | 3.69 | 3.60 | 3.66 | 3.66 | qfq | 7,241,090 | 26,484,601 | 0.00% |
| 2024-04-22 | 3.79 | 3.79 | 3.66 | 3.66 | 3.66 | qfq | 9,434,200 | 34,946,420 | -3.68% |
| 2024-04-19 | 3.71 | 3.81 | 3.64 | 3.80 | 3.80 | qfq | 10,057,707 | 37,683,440 | 2.43% |
| 2024-04-18 | 3.79 | 3.80 | 3.68 | 3.71 | 3.71 | qfq | 9,651,012 | 36,107,629 | -2.62% |
| 2024-04-17 | 3.57 | 3.83 | 3.57 | 3.81 | 3.81 | qfq | 12,787,334 | 47,952,568 | 7.32% |
| 2024-04-16 | 3.85 | 3.87 | 3.55 | 3.55 | 3.55 | qfq | 19,588,340 | 71,394,118 | -9.90% |
| 2024-04-15 | 4.30 | 4.31 | 3.93 | 3.94 | 3.94 | qfq | 25,124,464 | 100,867,828 | -9.84% |
| 2024-04-12 | 4.49 | 4.49 | 4.31 | 4.37 | 4.37 | qfq | 17,773,230 | 77,607,620 | -2.24% |
| 2024-04-11 | 4.44 | 4.65 | 4.37 | 4.47 | 4.47 | qfq | 17,373,400 | 78,081,172 | 0.00% |
| 2024-04-10 | 4.60 | 4.70 | 4.43 | 4.47 | 4.47 | qfq | 25,570,514 | 116,732,443 | -2.83% |
| 2024-04-09 | 4.42 | 4.70 | 4.32 | 4.60 | 4.60 | qfq | 21,857,953 | 97,781,538 | 3.60% |
| 2024-04-08 | 4.45 | 4.67 | 4.37 | 4.44 | 4.44 | qfq | 19,948,756 | 89,574,439 | -0.22% |
| 2024-04-03 | 4.27 | 4.52 | 4.24 | 4.45 | 4.45 | qfq | 19,127,500 | 84,489,371 | 2.53% |
| 2024-04-02 | 4.30 | 4.42 | 4.28 | 4.34 | 4.34 | qfq | 11,943,735 | 51,797,036 | 1.17% |
| 2024-04-01 | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | qfq | 8,552,090 | 36,446,877 | 1.42% |
| 2024-03-29 | 4.11 | 4.23 | 4.10 | 4.23 | 4.23 | qfq | 7,831,501 | 32,740,189 | 2.42% |
| 2024-03-28 | 4.09 | 4.19 | 4.06 | 4.13 | 4.13 | qfq | 7,627,400 | 31,422,960 | 1.23% |
| 2024-03-27 | 4.16 | 4.21 | 4.07 | 4.08 | 4.08 | qfq | 8,072,749 | 33,438,125 | -1.92% |
| 2024-03-26 | 4.12 | 4.18 | 4.10 | 4.16 | 4.16 | qfq | 7,047,000 | 29,173,522 | 1.22% |
| 2024-03-25 | 4.21 | 4.25 | 4.11 | 4.11 | 4.11 | qfq | 9,772,900 | 40,917,954 | -2.84% |
| 2024-03-22 | 4.38 | 4.38 | 4.21 | 4.23 | 4.23 | qfq | 11,612,190 | 49,386,699 | -3.42% |
| 2024-03-21 | 4.29 | 4.38 | 4.26 | 4.38 | 4.38 | qfq | 12,476,200 | 53,947,580 | 2.58% |
| 2024-03-20 | 4.25 | 4.28 | 4.19 | 4.27 | 4.27 | qfq | 7,446,700 | 31,637,492 | 1.18% |
| 2024-03-19 | 4.18 | 4.31 | 4.18 | 4.22 | 4.22 | qfq | 9,429,600 | 39,976,278 | 0.24% |
| 2024-03-18 | 4.17 | 4.24 | 4.16 | 4.21 | 4.21 | qfq | 10,379,817 | 43,595,658 | 1.69% |
| 2024-03-15 | 4.04 | 4.15 | 4.03 | 4.14 | 4.14 | qfq | 10,220,326 | 41,968,980 | 1.72% |
| 2024-03-14 | 4.05 | 4.11 | 4.00 | 4.07 | 4.07 | qfq | 8,429,406 | 34,214,043 | 0.25% |
| 2024-03-13 | 4.10 | 4.15 | 4.03 | 4.06 | 4.06 | qfq | 8,261,700 | 33,615,085 | -0.98% |
| 2024-03-12 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | qfq | 11,802,097 | 47,996,400 | 1.74% |
| 2024-03-11 | 3.94 | 4.03 | 3.94 | 4.03 | 4.03 | qfq | 10,163,300 | 40,624,683 | 1.26% |
| 2024-03-08 | 3.95 | 4.03 | 3.91 | 3.98 | 3.98 | qfq | 7,614,017 | 30,240,195 | 0.51% |
| 2024-03-07 | 3.96 | 4.04 | 3.94 | 3.96 | 3.96 | qfq | 10,496,580 | 41,820,305 | 0.25% |
| 2024-03-06 | 3.93 | 3.99 | 3.89 | 3.95 | 3.95 | qfq | 8,225,000 | 32,437,787 | 0.51% |
| 2024-03-05 | 4.02 | 4.02 | 3.91 | 3.93 | 3.93 | qfq | 8,861,200 | 35,068,959 | -2.48% |
| 2024-03-04 | 3.98 | 4.04 | 3.96 | 4.03 | 4.03 | qfq | 9,338,697 | 37,390,104 | 0.75% |
| 2024-03-01 | 4.04 | 4.07 | 3.94 | 4.00 | 4.00 | qfq | 11,684,097 | 46,635,901 | -0.99% |
| 2024-02-29 | 3.85 | 4.05 | 3.83 | 4.04 | 4.04 | qfq | 17,619,198 | 69,913,022 | 3.06% |
| 2024-02-28 | 4.19 | 4.27 | 3.87 | 3.92 | 3.92 | qfq | 26,188,923 | 106,749,909 | -6.89% |
| 2024-02-27 | 4.02 | 4.21 | 3.99 | 4.21 | 4.21 | qfq | 14,761,397 | 60,781,305 | 4.99% |
| 2024-02-26 | 3.94 | 4.13 | 3.94 | 4.01 | 4.01 | qfq | 15,228,531 | 61,452,581 | 1.52% |
| 2024-02-23 | 3.84 | 3.96 | 3.80 | 3.95 | 3.95 | qfq | 12,193,013 | 47,246,481 | 3.13% |
| 2024-02-22 | 3.72 | 3.83 | 3.70 | 3.83 | 3.83 | qfq | 11,039,843 | 41,732,742 | 2.41% |
| 2024-02-21 | 3.61 | 3.88 | 3.56 | 3.74 | 3.74 | qfq | 13,284,526 | 49,694,243 | 2.47% |
| 2024-02-20 | 3.60 | 3.66 | 3.51 | 3.65 | 3.65 | qfq | 8,671,107 | 31,136,443 | 0.83% |
| 2024-02-19 | 3.53 | 3.69 | 3.50 | 3.62 | 3.62 | qfq | 16,535,489 | 59,473,464 | 3.72% |
| 2024-02-08 | 3.15 | 3.49 | 3.10 | 3.49 | 3.49 | qfq | 21,717,573 | 71,982,623 | 6.40% |
| 2024-02-07 | 3.47 | 3.56 | 3.22 | 3.28 | 3.28 | qfq | 25,738,855 | 86,294,558 | -3.24% |
| 2024-02-06 | 3.26 | 3.60 | 3.24 | 3.39 | 3.39 | qfq | 22,772,550 | 75,537,620 | -5.83% |
| 2024-02-05 | 3.89 | 3.93 | 3.60 | 3.60 | 3.60 | qfq | 16,034,400 | 58,546,185 | -10.00% |
| 2024-02-02 | 4.18 | 4.30 | 3.83 | 4.00 | 4.00 | qfq | 17,478,700 | 71,302,220 | -4.76% |
| 2024-02-01 | 4.20 | 4.29 | 4.07 | 4.20 | 4.20 | qfq | 12,716,376 | 52,981,129 | 0.48% |
| 2024-01-31 | 4.38 | 4.45 | 4.17 | 4.18 | 4.18 | qfq | 10,562,981 | 45,354,680 | -4.78% |
| 2024-01-30 | 4.47 | 4.59 | 4.38 | 4.39 | 4.39 | qfq | 8,250,247 | 36,995,782 | -2.44% |
| 2024-01-29 | 4.66 | 4.69 | 4.48 | 4.50 | 4.50 | qfq | 7,926,339 | 36,095,492 | -3.85% |
| 2024-01-26 | 4.58 | 4.74 | 4.56 | 4.68 | 4.68 | qfq | 12,778,700 | 59,670,018 | 2.63% |
| 2024-01-25 | 4.32 | 4.56 | 4.30 | 4.56 | 4.56 | qfq | 10,266,932 | 45,744,739 | 5.56% |
| 2024-01-24 | 4.23 | 4.32 | 4.13 | 4.32 | 4.32 | qfq | 8,815,200 | 37,343,743 | 2.86% |
| 2024-01-23 | 4.19 | 4.25 | 4.15 | 4.20 | 4.20 | qfq | 7,908,000 | 33,130,044 | -0.71% |
| 2024-01-22 | 4.48 | 4.49 | 4.16 | 4.23 | 4.23 | qfq | 9,544,600 | 41,216,475 | -5.37% |
| 2024-01-19 | 4.54 | 4.58 | 4.46 | 4.47 | 4.47 | qfq | 5,991,801 | 27,022,963 | -1.32% |
| 2024-01-18 | 4.54 | 4.54 | 4.38 | 4.53 | 4.53 | qfq | 11,560,241 | 51,530,023 | -0.44% |
| 2024-01-17 | 4.66 | 4.70 | 4.55 | 4.55 | 4.55 | qfq | 14,090,445 | 65,098,797 | -2.99% |
| 2024-01-16 | 4.74 | 4.93 | 4.65 | 4.69 | 4.69 | qfq | 16,906,443 | 80,344,810 | -1.05% |
| 2024-01-15 | 4.77 | 4.80 | 4.72 | 4.74 | 4.74 | qfq | 7,441,500 | 35,337,997 | -0.84% |
| 2024-01-12 | 4.76 | 4.86 | 4.76 | 4.78 | 4.78 | qfq | 8,122,500 | 39,049,392 | -0.42% |
| 2024-01-11 | 4.74 | 4.81 | 4.72 | 4.80 | 4.80 | qfq | 7,501,839 | 35,855,353 | 1.69% |
| 2024-01-10 | 4.78 | 4.80 | 4.71 | 4.72 | 4.72 | qfq | 6,684,500 | 31,786,670 | -1.26% |
| 2024-01-09 | 4.73 | 4.79 | 4.73 | 4.78 | 4.78 | qfq | 7,320,600 | 34,898,480 | 1.06% |
| 2024-01-08 | 4.83 | 4.83 | 4.72 | 4.73 | 4.73 | qfq | 7,845,430 | 37,415,216 | -2.27% |
| 2024-01-05 | 4.92 | 4.96 | 4.81 | 4.84 | 4.84 | qfq | 10,328,901 | 50,412,633 | -2.22% |
| 2024-01-04 | 4.93 | 5.01 | 4.90 | 4.95 | 4.95 | qfq | 13,141,230 | 65,169,400 | 0.41% |
| 2024-01-03 | 4.89 | 4.94 | 4.88 | 4.93 | 4.93 | qfq | 8,790,900 | 43,183,029 | 0.20% |
| 2024-01-02 | 4.87 | 4.94 | 4.85 | 4.92 | 4.92 | qfq | 11,810,000 | 57,960,030 | 0.82% |
| 2023-12-29 | 4.86 | 4.90 | 4.84 | 4.88 | 4.88 | qfq | 10,905,661 | 53,050,756 | 0.00% |
| 2023-12-28 | 4.79 | 4.90 | 4.73 | 4.88 | 4.88 | qfq | 10,658,600 | 51,543,998 | 1.88% |
| 2023-12-27 | 4.77 | 4.81 | 4.73 | 4.79 | 4.79 | qfq | 8,665,600 | 41,337,512 | 0.84% |
| 2023-12-26 | 4.76 | 4.85 | 4.72 | 4.75 | 4.75 | qfq | 8,569,200 | 40,900,537 | 0.00% |
| 2023-12-25 | 4.84 | 4.84 | 4.73 | 4.75 | 4.75 | qfq | 11,180,925 | 53,210,680 | -1.86% |
| 2023-12-22 | 4.90 | 4.96 | 4.79 | 4.84 | 4.84 | qfq | 18,668,400 | 90,646,952 | -1.63% |
| 2023-12-21 | 5.00 | 5.03 | 4.78 | 4.92 | 4.92 | qfq | 24,380,133 | 119,487,985 | -1.80% |
| 2023-12-20 | 5.13 | 5.19 | 4.99 | 5.01 | 5.01 | qfq | 22,217,205 | 112,782,953 | -2.34% |
| 2023-12-19 | 5.19 | 5.26 | 5.07 | 5.13 | 5.13 | qfq | 27,979,916 | 144,446,355 | -2.47% |
| 2023-12-18 | 5.27 | 5.47 | 5.16 | 5.26 | 5.26 | qfq | 47,788,168 | 253,019,660 | 0.19% |
| 2023-12-15 | 5.09 | 5.29 | 5.08 | 5.25 | 5.25 | qfq | 30,421,650 | 158,211,379 | 3.14% |
| 2023-12-14 | 5.04 | 5.15 | 5.03 | 5.09 | 5.09 | qfq | 13,533,324 | 69,027,388 | 1.19% |
| 2023-12-13 | 4.97 | 5.12 | 4.96 | 5.03 | 5.03 | qfq | 14,378,113 | 72,783,179 | 0.80% |
| 2023-12-12 | 4.96 | 5.00 | 4.93 | 4.99 | 4.99 | qfq | 8,759,055 | 43,432,679 | 0.60% |
| 2023-12-11 | 4.90 | 4.99 | 4.83 | 4.96 | 4.96 | qfq | 15,323,139 | 75,695,250 | 1.22% |
| 2023-12-08 | 5.08 | 5.10 | 4.88 | 4.90 | 4.90 | qfq | 22,559,460 | 111,912,165 | -3.35% |
| 2023-12-07 | 5.14 | 5.14 | 5.02 | 5.07 | 5.07 | qfq | 15,128,100 | 76,660,550 | -1.36% |
| 2023-12-06 | 5.06 | 5.20 | 5.04 | 5.14 | 5.14 | qfq | 13,677,900 | 70,185,893 | 1.38% |
| 2023-12-05 | 5.10 | 5.17 | 5.07 | 5.07 | 5.07 | qfq | 12,991,500 | 66,633,949 | -0.78% |
| 2023-12-04 | 5.17 | 5.19 | 5.07 | 5.11 | 5.11 | qfq | 12,689,740 | 64,893,550 | -1.35% |
| 2023-12-01 | 5.08 | 5.25 | 5.08 | 5.18 | 5.18 | qfq | 16,874,750 | 87,543,593 | 1.57% |
| 2023-11-30 | 5.09 | 5.13 | 5.06 | 5.10 | 5.10 | qfq | 7,437,020 | 37,854,430 | 0.00% |
| 2023-11-29 | 5.14 | 5.16 | 5.09 | 5.10 | 5.10 | qfq | 7,857,401 | 40,173,907 | -1.16% |
| 2023-11-28 | 5.14 | 5.17 | 5.04 | 5.16 | 5.16 | qfq | 11,551,006 | 59,076,131 | 0.58% |
| 2023-11-27 | 5.08 | 5.19 | 5.07 | 5.13 | 5.13 | qfq | 12,165,200 | 62,523,705 | 0.79% |
| 2023-11-24 | 5.11 | 5.14 | 5.07 | 5.09 | 5.09 | qfq | 8,825,100 | 45,011,990 | -0.39% |
| 2023-11-23 | 5.09 | 5.14 | 5.08 | 5.11 | 5.11 | qfq | 9,995,441 | 51,058,936 | 0.20% |
| 2023-11-22 | 5.13 | 5.16 | 5.10 | 5.10 | 5.10 | qfq | 10,097,241 | 51,748,601 | -0.58% |
| 2023-11-21 | 5.19 | 5.20 | 5.11 | 5.13 | 5.13 | qfq | 13,001,841 | 67,030,224 | -0.97% |
| 2023-11-20 | 5.17 | 5.20 | 5.13 | 5.18 | 5.18 | qfq | 11,087,441 | 57,318,751 | 0.39% |
| 2023-11-17 | 5.17 | 5.20 | 5.12 | 5.16 | 5.16 | qfq | 9,632,603 | 49,635,712 | -0.58% |
| 2023-11-16 | 5.26 | 5.29 | 5.18 | 5.19 | 5.19 | qfq | 10,935,100 | 57,109,837 | -1.70% |
| 2023-11-15 | 5.23 | 5.32 | 5.20 | 5.28 | 5.28 | qfq | 14,920,401 | 78,659,873 | 1.34% |
| 2023-11-14 | 5.20 | 5.21 | 5.16 | 5.21 | 5.21 | qfq | 10,739,000 | 55,722,251 | 0.39% |
| 2023-11-13 | 5.12 | 5.19 | 5.08 | 5.19 | 5.19 | qfq | 12,134,184 | 62,423,761 | 1.76% |
| 2023-11-10 | 5.13 | 5.13 | 5.06 | 5.10 | 5.10 | qfq | 10,571,577 | 53,799,554 | -0.39% |
| 2023-11-09 | 5.18 | 5.21 | 5.10 | 5.12 | 5.12 | qfq | 12,911,341 | 66,410,619 | -1.35% |
| 2023-11-08 | 5.16 | 5.25 | 5.13 | 5.19 | 5.19 | qfq | 15,401,630 | 79,722,231 | 0.39% |
| 2023-11-07 | 5.16 | 5.19 | 5.08 | 5.17 | 5.17 | qfq | 16,181,500 | 83,225,977 | 0.39% |
| 2023-11-06 | 5.05 | 5.15 | 5.04 | 5.15 | 5.15 | qfq | 18,749,500 | 95,707,992 | 1.98% |
| 2023-11-03 | 5.05 | 5.12 | 5.02 | 5.05 | 5.05 | qfq | 19,680,661 | 99,808,403 | 0.00% |
| 2023-11-02 | 5.19 | 5.19 | 5.05 | 5.05 | 5.05 | qfq | 30,589,400 | 155,648,187 | -3.81% |
| 2023-11-01 | 5.58 | 5.61 | 5.18 | 5.25 | 5.25 | qfq | 56,165,619 | 298,707,150 | -3.31% |
| 2023-10-31 | 5.60 | 5.72 | 5.35 | 5.43 | 5.43 | qfq | 22,439,867 | 123,840,649 | -3.89% |
| 2023-10-30 | 5.33 | 5.70 | 5.31 | 5.65 | 5.65 | qfq | 19,744,460 | 110,381,155 | 4.44% |
| 2023-10-27 | 5.08 | 5.42 | 5.03 | 5.41 | 5.41 | qfq | 21,585,360 | 114,006,655 | 6.08% |
| 2023-10-26 | 5.20 | 5.21 | 5.04 | 5.10 | 5.10 | qfq | 13,467,280 | 68,749,543 | -2.30% |
| 2023-10-25 | 5.19 | 5.30 | 5.19 | 5.22 | 5.22 | qfq | 16,955,315 | 89,018,163 | -0.38% |
| 2023-10-24 | 5.21 | 5.27 | 5.15 | 5.24 | 5.24 | qfq | 14,146,410 | 73,955,434 | 1.55% |
| 2023-10-23 | 5.28 | 5.37 | 5.12 | 5.16 | 5.16 | qfq | 15,781,221 | 82,516,574 | -3.19% |
| 2023-10-20 | 5.43 | 5.49 | 5.32 | 5.33 | 5.33 | qfq | 17,007,904 | 91,611,632 | -2.56% |
| 2023-10-19 | 5.59 | 5.66 | 5.45 | 5.47 | 5.47 | qfq | 20,636,130 | 114,086,877 | -3.19% |
| 2023-10-18 | 5.80 | 5.90 | 5.62 | 5.65 | 5.65 | qfq | 23,040,910 | 131,927,176 | -2.25% |
| 2023-10-17 | 5.93 | 5.94 | 5.72 | 5.78 | 5.78 | qfq | 21,406,418 | 124,180,206 | -2.69% |
| 2023-10-16 | 5.93 | 6.16 | 5.85 | 5.94 | 5.94 | qfq | 26,445,732 | 158,026,834 | 0.17% |
| 2023-10-13 | 5.85 | 6.00 | 5.73 | 5.93 | 5.93 | qfq | 26,349,100 | 154,953,832 | 1.54% |
| 2023-10-12 | 5.74 | 5.98 | 5.71 | 5.84 | 5.84 | qfq | 30,979,170 | 181,994,935 | 1.74% |
| 2023-10-11 | 5.98 | 6.11 | 5.60 | 5.74 | 5.74 | qfq | 44,877,393 | 262,825,674 | -4.65% |
| 2023-10-10 | 6.36 | 6.49 | 5.95 | 6.02 | 6.02 | qfq | 43,938,955 | 269,652,426 | -5.79% |
| 2023-10-09 | 6.15 | 6.50 | 6.08 | 6.39 | 6.39 | qfq | 38,129,854 | 240,911,243 | -0.93% |
| 2023-09-28 | 6.57 | 6.66 | 6.26 | 6.45 | 6.45 | qfq | 51,710,955 | 331,373,010 | 0.78% |
| 2023-09-27 | 6.56 | 7.05 | 6.27 | 6.40 | 6.40 | qfq | 73,788,165 | 491,510,734 | -2.29% |
| 2023-09-26 | 6.59 | 6.68 | 6.42 | 6.55 | 6.55 | qfq | 48,662,601 | 318,187,433 | 1.08% |
| 2023-09-25 | 6.26 | 6.92 | 6.20 | 6.48 | 6.48 | qfq | 75,625,656 | 503,347,257 | 3.02% |
| 2023-09-22 | 6.23 | 6.44 | 6.08 | 6.29 | 6.29 | qfq | 34,623,481 | 216,940,130 | 0.64% |
| 2023-09-21 | 6.27 | 6.38 | 6.15 | 6.25 | 6.25 | qfq | 44,346,223 | 276,875,096 | -2.34% |
| 2023-09-20 | 6.30 | 6.75 | 6.22 | 6.40 | 6.40 | qfq | 63,538,433 | 410,921,037 | 1.59% |
| 2023-09-19 | 6.04 | 6.42 | 6.01 | 6.30 | 6.30 | qfq | 42,759,712 | 267,682,474 | 2.77% |
| 2023-09-18 | 5.83 | 6.23 | 5.80 | 6.13 | 6.13 | qfq | 37,429,018 | 226,814,898 | 4.43% |
| 2023-09-15 | 5.78 | 6.05 | 5.75 | 5.87 | 5.87 | qfq | 35,691,178 | 209,998,084 | 1.73% |
| 2023-09-14 | 5.72 | 5.79 | 5.67 | 5.77 | 5.77 | qfq | 25,529,800 | 146,255,418 | -0.35% |
| 2023-09-13 | 5.61 | 5.97 | 5.52 | 5.79 | 5.79 | qfq | 46,512,521 | 268,581,204 | 2.84% |
| 2023-09-12 | 5.52 | 5.64 | 5.45 | 5.63 | 5.63 | qfq | 28,280,177 | 157,925,567 | 2.18% |
| 2023-09-11 | 5.43 | 5.56 | 5.39 | 5.51 | 5.51 | qfq | 25,021,154 | 137,533,643 | 0.36% |
| 2023-09-08 | 5.47 | 5.56 | 5.41 | 5.49 | 5.49 | qfq | 28,603,449 | 156,910,806 | 0.18% |
| 2023-09-07 | 5.68 | 5.70 | 5.44 | 5.48 | 5.48 | qfq | 45,525,813 | 251,855,227 | -3.86% |
| 2023-09-06 | 6.04 | 6.09 | 5.64 | 5.70 | 5.70 | qfq | 65,852,163 | 383,315,175 | -7.32% |
| 2023-09-05 | 6.40 | 6.53 | 6.13 | 6.15 | 6.15 | qfq | 77,123,588 | 487,134,950 | -6.82% |
| 2023-09-04 | 7.18 | 7.18 | 6.25 | 6.60 | 6.60 | qfq | 113,894,794 | 758,974,714 | 1.07% |
| 2023-09-01 | 6.35 | 6.53 | 6.25 | 6.53 | 6.53 | qfq | 22,651,389 | 145,746,756 | 9.93% |
| 2023-08-31 | 5.37 | 5.94 | 5.35 | 5.94 | 5.94 | qfq | 29,422,136 | 171,461,168 | 10.00% |
| 2023-08-30 | 5.44 | 5.50 | 5.37 | 5.40 | 5.40 | qfq | 9,159,707 | 49,774,093 | -0.74% |
| 2023-08-29 | 5.43 | 5.46 | 5.36 | 5.44 | 5.44 | qfq | 12,628,726 | 68,391,518 | 0.74% |
| 2023-08-28 | 5.60 | 5.60 | 5.36 | 5.40 | 5.40 | qfq | 20,180,612 | 110,613,244 | 0.75% |
| 2023-08-25 | 5.38 | 5.47 | 5.29 | 5.36 | 5.36 | qfq | 15,419,400 | 83,006,550 | 0.00% |
| 2023-08-24 | 5.24 | 5.39 | 5.21 | 5.36 | 5.36 | qfq | 14,542,350 | 77,336,462 | 1.90% |
| 2023-08-23 | 5.12 | 5.32 | 5.11 | 5.26 | 5.26 | qfq | 12,787,550 | 66,865,891 | 3.54% |
| 2023-08-22 | 5.06 | 5.12 | 5.00 | 5.08 | 5.08 | qfq | 5,017,930 | 25,375,334 | 0.40% |
| 2023-08-21 | 5.09 | 5.17 | 5.05 | 5.06 | 5.06 | qfq | 4,826,670 | 24,612,129 | -0.78% |
| 2023-08-18 | 5.22 | 5.25 | 5.10 | 5.10 | 5.10 | qfq | 4,959,100 | 25,591,814 | -2.30% |
| 2023-08-17 | 5.18 | 5.23 | 5.04 | 5.22 | 5.22 | qfq | 6,447,900 | 33,187,326 | 1.56% |
| 2023-08-16 | 5.19 | 5.22 | 5.12 | 5.14 | 5.14 | qfq | 5,639,200 | 29,091,408 | -1.15% |
| 2023-08-15 | 5.21 | 5.29 | 5.15 | 5.20 | 5.20 | qfq | 6,889,100 | 35,889,543 | -0.19% |
| 2023-08-14 | 5.16 | 5.22 | 5.07 | 5.21 | 5.21 | qfq | 7,313,720 | 37,730,994 | 1.36% |
| 2023-08-11 | 5.33 | 5.33 | 5.14 | 5.14 | 5.14 | qfq | 8,172,370 | 42,503,597 | -3.02% |
| 2023-08-10 | 5.28 | 5.31 | 5.21 | 5.30 | 5.30 | qfq | 7,364,900 | 38,821,308 | 0.95% |
| 2023-08-09 | 5.34 | 5.36 | 5.24 | 5.25 | 5.25 | qfq | 8,243,591 | 43,436,919 | -2.05% |
| 2023-08-08 | 5.35 | 5.45 | 5.25 | 5.36 | 5.36 | qfq | 12,346,551 | 65,965,554 | 1.13% |
| 2023-08-07 | 5.23 | 5.36 | 5.22 | 5.30 | 5.30 | qfq | 15,297,984 | 81,181,080 | 1.53% |
| 2023-08-04 | 5.27 | 5.30 | 5.21 | 5.22 | 5.22 | qfq | 9,173,900 | 48,121,398 | -0.95% |
| 2023-08-03 | 5.25 | 5.31 | 5.23 | 5.27 | 5.27 | qfq | 7,412,140 | 39,057,167 | -0.38% |
| 2023-08-02 | 5.30 | 5.35 | 5.25 | 5.29 | 5.29 | qfq | 6,827,135 | 36,140,598 | 0.19% |
| 2023-08-01 | 5.31 | 5.33 | 5.23 | 5.28 | 5.28 | qfq | 8,987,135 | 47,298,954 | -1.31% |
| 2023-07-31 | 5.21 | 5.35 | 5.17 | 5.35 | 5.35 | qfq | 13,975,726 | 73,984,302 | 3.08% |
| 2023-07-28 | 5.17 | 5.22 | 5.15 | 5.19 | 5.19 | qfq | 7,887,393 | 40,958,338 | 0.39% |
| 2023-07-27 | 5.29 | 5.29 | 5.14 | 5.17 | 5.17 | qfq | 10,277,131 | 53,451,209 | -1.90% |
| 2023-07-26 | 5.24 | 5.31 | 5.22 | 5.27 | 5.27 | qfq | 9,739,328 | 51,345,172 | 0.00% |
| 2023-07-25 | 5.25 | 5.30 | 5.19 | 5.27 | 5.27 | qfq | 12,952,115 | 67,874,099 | 1.15% |
| 2023-07-24 | 5.21 | 5.28 | 5.19 | 5.21 | 5.21 | qfq | 13,913,900 | 72,709,388 | -0.95% |
| 2023-07-21 | 5.35 | 5.42 | 5.22 | 5.26 | 5.26 | qfq | 18,143,633 | 96,227,259 | -0.75% |
| 2023-07-20 | 5.46 | 5.57 | 5.28 | 5.30 | 5.30 | qfq | 26,267,792 | 141,395,847 | -2.21% |
| 2023-07-19 | 5.22 | 5.50 | 5.18 | 5.42 | 5.42 | qfq | 29,495,815 | 158,884,205 | 1.31% |
| 2023-07-18 | 5.32 | 5.44 | 5.13 | 5.35 | 5.35 | qfq | 34,667,897 | 184,525,842 | 1.52% |
| 2023-07-17 | 5.14 | 5.60 | 5.12 | 5.27 | 5.27 | qfq | 37,960,308 | 201,793,589 | -1.13% |