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
京投发展600683.SH
最近收盘价8.372026-07-17
最近交易日2026-07-17
成交量（股）20,806,400
成交额（元）179,245,553
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 | 9.17 | 9.24 | 8.28 | 8.37 | 8.37 | qfq | 20,806,400 | 179,245,553 | -9.02% |
| 2026-07-16 | 9.49 | 9.58 | 9.12 | 9.20 | 9.20 | qfq | 11,764,100 | 109,767,527 | -3.36% |
| 2026-07-15 | 9.58 | 9.80 | 9.33 | 9.52 | 9.52 | qfq | 14,655,700 | 139,974,721 | -0.63% |
| 2026-07-14 | 9.50 | 9.58 | 9.00 | 9.58 | 9.58 | qfq | 19,903,100 | 186,547,176 | 2.46% |
| 2026-07-13 | 10.57 | 10.57 | 9.32 | 9.35 | 9.35 | qfq | 19,151,340 | 186,116,549 | -9.66% |
| 2026-07-10 | 10.55 | 10.65 | 10.30 | 10.35 | 10.35 | qfq | 14,094,800 | 147,703,626 | -1.43% |
| 2026-07-09 | 10.40 | 10.53 | 10.03 | 10.50 | 10.50 | qfq | 12,544,100 | 129,549,669 | 1.55% |
| 2026-07-08 | 10.69 | 10.75 | 10.24 | 10.34 | 10.34 | qfq | 11,423,143 | 119,072,046 | -2.27% |
| 2026-07-07 | 11.25 | 11.33 | 10.46 | 10.58 | 10.58 | qfq | 13,716,852 | 147,464,411 | -5.54% |
| 2026-07-06 | 11.50 | 11.75 | 11.11 | 11.20 | 11.20 | qfq | 12,127,400 | 138,188,371 | -3.28% |
| 2026-07-03 | 11.50 | 11.95 | 11.40 | 11.58 | 11.58 | qfq | 14,895,243 | 174,437,082 | 0.78% |
| 2026-07-02 | 11.41 | 11.90 | 11.20 | 11.49 | 11.49 | qfq | 19,953,100 | 230,773,679 | 0.17% |
| 2026-07-01 | 11.50 | 11.73 | 11.27 | 11.47 | 11.47 | qfq | 14,768,620 | 169,908,296 | -0.26% |
| 2026-06-30 | 10.85 | 11.97 | 10.75 | 11.50 | 11.50 | qfq | 22,009,950 | 249,446,854 | 5.22% |
| 2026-06-29 | 11.66 | 11.66 | 10.80 | 10.93 | 10.93 | qfq | 21,309,300 | 235,010,303 | -3.36% |
| 2026-06-26 | 12.12 | 12.12 | 11.30 | 11.31 | 11.31 | qfq | 21,520,859 | 249,506,632 | -7.07% |
| 2026-06-25 | 12.96 | 12.98 | 12.05 | 12.17 | 12.17 | qfq | 21,028,302 | 260,149,888 | -6.10% |
| 2026-06-24 | 12.80 | 13.09 | 12.41 | 12.96 | 12.96 | qfq | 19,708,101 | 251,662,793 | 0.93% |
| 2026-06-23 | 12.73 | 13.28 | 12.50 | 12.84 | 12.84 | qfq | 21,701,040 | 280,308,109 | 0.47% |
| 2026-06-22 | 13.40 | 14.12 | 12.50 | 12.78 | 12.78 | qfq | 37,578,018 | 492,916,161 | -6.24% |
| 2026-06-18 | 12.78 | 13.96 | 12.50 | 13.63 | 13.63 | qfq | 40,378,331 | 534,115,489 | 7.41% |
| 2026-06-17 | 12.61 | 12.97 | 12.54 | 12.69 | 12.69 | qfq | 16,437,862 | 209,163,755 | -0.39% |
| 2026-06-16 | 12.62 | 12.89 | 12.27 | 12.74 | 12.74 | qfq | 17,644,200 | 222,665,720 | 1.35% |
| 2026-06-15 | 12.00 | 12.72 | 12.00 | 12.57 | 12.57 | qfq | 21,184,042 | 263,223,971 | 1.53% |
| 2026-06-12 | 12.80 | 13.45 | 12.36 | 12.38 | 12.38 | qfq | 22,728,672 | 290,690,718 | -1.98% |
| 2026-06-11 | 13.11 | 13.40 | 12.40 | 12.63 | 12.63 | qfq | 34,061,976 | 436,585,472 | -5.39% |
| 2026-06-10 | 14.23 | 14.30 | 13.30 | 13.35 | 13.35 | qfq | 31,311,700 | 424,964,732 | -6.64% |
| 2026-06-09 | 14.99 | 15.08 | 14.16 | 14.30 | 14.30 | qfq | 21,677,450 | 314,588,194 | -2.32% |
| 2026-06-08 | 15.10 | 15.36 | 14.34 | 14.64 | 14.64 | qfq | 21,426,472 | 315,526,605 | -5.43% |
| 2026-06-05 | 15.23 | 15.84 | 14.68 | 15.48 | 15.48 | qfq | 35,027,013 | 537,485,538 | 2.79% |
| 2026-06-04 | 15.63 | 16.16 | 14.92 | 15.06 | 15.06 | qfq | 33,648,662 | 520,009,841 | -3.65% |
| 2026-06-03 | 14.15 | 15.63 | 13.96 | 15.63 | 15.63 | qfq | 24,478,992 | 366,637,705 | 9.99% |
| 2026-06-02 | 14.43 | 14.59 | 13.88 | 14.21 | 14.21 | qfq | 20,561,604 | 292,170,202 | -1.52% |
| 2026-06-01 | 14.96 | 15.07 | 14.31 | 14.43 | 14.43 | qfq | 25,903,573 | 378,035,360 | -5.07% |
| 2026-05-29 | 16.30 | 16.35 | 14.93 | 15.20 | 15.20 | qfq | 29,240,450 | 449,232,104 | -5.71% |
| 2026-05-28 | 16.35 | 16.94 | 15.76 | 16.12 | 16.12 | qfq | 27,801,354 | 450,854,967 | -1.35% |
| 2026-05-27 | 16.70 | 17.08 | 16.01 | 16.34 | 16.34 | qfq | 35,424,386 | 581,762,031 | -3.88% |
| 2026-05-26 | 16.41 | 17.20 | 16.30 | 17.00 | 17.00 | qfq | 46,284,251 | 774,503,303 | 2.66% |
| 2026-05-25 | 16.76 | 17.36 | 15.76 | 16.56 | 16.56 | qfq | 51,774,200 | 856,869,755 | 3.76% |
| 2026-05-22 | 14.95 | 15.96 | 14.37 | 15.96 | 15.96 | qfq | 25,311,944 | 391,001,352 | 9.99% |
| 2026-05-21 | 15.93 | 16.00 | 14.50 | 14.51 | 14.51 | qfq | 41,324,800 | 629,476,712 | -9.43% |
| 2026-05-20 | 16.52 | 16.62 | 15.68 | 16.02 | 16.02 | qfq | 34,428,058 | 551,021,408 | -3.61% |
| 2026-05-19 | 16.71 | 17.91 | 16.50 | 16.62 | 16.62 | qfq | 49,886,870 | 852,565,546 | 0.00% |
| 2026-05-18 | 16.33 | 16.98 | 15.72 | 16.62 | 16.62 | qfq | 47,130,860 | 768,561,336 | -1.19% |
| 2026-05-15 | 17.73 | 17.80 | 16.52 | 16.82 | 16.82 | qfq | 41,081,473 | 700,665,657 | -4.97% |
| 2026-05-14 | 18.69 | 18.69 | 17.60 | 17.70 | 17.70 | qfq | 59,811,630 | 1,082,723,420 | -8.10% |
| 2026-05-13 | 20.80 | 21.83 | 18.78 | 19.26 | 19.26 | qfq | 78,830,335 | 1,548,618,261 | -7.63% |
| 2026-05-12 | 20.80 | 20.85 | 18.39 | 20.85 | 20.85 | qfq | 85,048,959 | 1,663,999,591 | 10.03% |
| 2026-05-11 | 18.95 | 18.95 | 18.30 | 18.95 | 18.95 | qfq | 48,273,235 | 912,841,736 | 9.98% |
| 2026-05-08 | 15.82 | 17.23 | 15.82 | 17.23 | 17.23 | qfq | 35,224,292 | 600,199,715 | 10.03% |
| 2026-05-07 | 15.27 | 15.90 | 14.71 | 15.66 | 15.66 | qfq | 36,845,441 | 567,371,770 | 4.61% |
| 2026-05-06 | 15.23 | 15.45 | 14.26 | 14.97 | 14.97 | qfq | 40,681,410 | 605,774,746 | 3.24% |
| 2026-04-30 | 14.00 | 15.08 | 14.00 | 14.50 | 14.50 | qfq | 42,895,836 | 634,047,049 | 5.76% |
| 2026-04-29 | 13.59 | 13.95 | 13.22 | 13.71 | 13.71 | qfq | 25,209,088 | 344,988,265 | 2.01% |
| 2026-04-28 | 13.68 | 13.95 | 13.31 | 13.44 | 13.44 | qfq | 20,411,064 | 275,586,265 | -0.88% |
| 2026-04-27 | 13.50 | 13.87 | 12.80 | 13.56 | 13.56 | qfq | 31,388,901 | 420,416,699 | -1.09% |
| 2026-04-24 | 13.30 | 14.35 | 13.23 | 13.71 | 13.71 | qfq | 45,277,889 | 627,168,602 | 3.08% |
| 2026-04-23 | 13.50 | 13.75 | 13.10 | 13.30 | 13.30 | qfq | 46,755,713 | 626,867,407 | 1.14% |
| 2026-04-22 | 12.14 | 13.15 | 11.65 | 13.15 | 13.15 | qfq | 34,560,891 | 439,842,344 | 10.04% |
| 2026-04-21 | 11.96 | 12.47 | 11.43 | 11.95 | 11.95 | qfq | 44,646,808 | 531,959,786 | -0.83% |
| 2026-04-20 | 12.51 | 12.51 | 11.21 | 12.05 | 12.05 | qfq | 76,459,982 | 916,858,863 | 0.50% |
| 2026-04-17 | 11.98 | 11.99 | 11.68 | 11.99 | 11.99 | qfq | 27,294,536 | 325,826,739 | 10.00% |
| 2026-04-16 | 10.40 | 10.90 | 10.20 | 10.90 | 10.90 | qfq | 24,284,628 | 261,611,125 | 9.99% |
| 2026-04-15 | 9.08 | 9.91 | 8.91 | 9.91 | 9.91 | qfq | 29,313,008 | 276,090,949 | 9.99% |
| 2026-04-14 | 9.11 | 9.30 | 8.94 | 9.01 | 9.01 | qfq | 24,097,366 | 218,444,337 | 0.78% |
| 2026-04-13 | 8.91 | 9.29 | 8.86 | 8.94 | 8.94 | qfq | 19,972,658 | 180,153,611 | -0.67% |
| 2026-04-10 | 9.07 | 9.18 | 8.91 | 9.00 | 9.00 | qfq | 18,117,000 | 163,165,031 | -0.77% |
| 2026-04-09 | 8.84 | 9.14 | 8.68 | 9.07 | 9.07 | qfq | 19,631,716 | 176,613,586 | 1.68% |
| 2026-04-08 | 8.75 | 8.94 | 8.60 | 8.92 | 8.92 | qfq | 19,802,201 | 174,336,468 | 3.12% |
| 2026-04-07 | 8.97 | 9.23 | 8.49 | 8.65 | 8.65 | qfq | 26,347,250 | 231,941,991 | -3.67% |
| 2026-04-03 | 9.44 | 9.44 | 8.77 | 8.98 | 8.98 | qfq | 23,577,900 | 212,002,751 | -4.47% |
| 2026-04-02 | 9.69 | 9.69 | 9.26 | 9.40 | 9.40 | qfq | 18,228,600 | 172,064,223 | -2.29% |
| 2026-04-01 | 9.74 | 9.85 | 9.36 | 9.62 | 9.62 | qfq | 29,498,959 | 281,748,646 | -1.43% |
| 2026-03-31 | 10.27 | 10.36 | 9.68 | 9.76 | 9.76 | qfq | 26,034,400 | 259,786,317 | -3.56% |
| 2026-03-30 | 10.24 | 10.30 | 9.30 | 10.12 | 10.12 | qfq | 32,545,030 | 319,825,226 | -2.03% |
| 2026-03-27 | 10.29 | 10.53 | 10.02 | 10.33 | 10.33 | qfq | 36,805,332 | 377,473,288 | -1.53% |
| 2026-03-26 | 11.12 | 11.18 | 10.43 | 10.49 | 10.49 | qfq | 45,935,501 | 490,357,724 | -4.72% |
| 2026-03-25 | 11.10 | 11.35 | 10.71 | 11.01 | 11.01 | qfq | 56,621,627 | 624,166,975 | 1.19% |
| 2026-03-24 | 10.80 | 11.47 | 10.20 | 10.88 | 10.88 | qfq | 53,096,361 | 570,285,870 | 3.23% |
| 2026-03-23 | 10.50 | 11.28 | 10.40 | 10.54 | 10.54 | qfq | 68,887,516 | 744,545,682 | -2.95% |
| 2026-03-20 | 9.27 | 10.86 | 9.27 | 10.86 | 10.86 | qfq | 49,520,562 | 518,884,400 | 10.03% |
| 2026-03-19 | 10.20 | 10.44 | 9.58 | 9.87 | 9.87 | qfq | 67,396,850 | 663,323,340 | -7.24% |
| 2026-03-18 | 11.00 | 11.37 | 10.13 | 10.64 | 10.64 | qfq | 101,254,238 | 1,082,136,484 | 0.38% |
| 2026-03-17 | 10.60 | 10.60 | 10.28 | 10.60 | 10.60 | qfq | 45,680,034 | 481,310,823 | 9.96% |
| 2026-03-16 | 9.58 | 9.64 | 9.03 | 9.64 | 9.64 | qfq | 24,389,967 | 230,542,787 | 10.05% |
| 2026-03-13 | 7.91 | 8.76 | 7.80 | 8.76 | 8.76 | qfq | 43,377,629 | 364,276,303 | 10.05% |
| 2026-03-12 | 7.46 | 8.07 | 7.38 | 7.96 | 7.96 | qfq | 58,159,146 | 452,143,903 | 6.70% |
| 2026-03-11 | 7.39 | 7.75 | 6.90 | 7.46 | 7.46 | qfq | 58,677,100 | 431,499,856 | 2.19% |
| 2026-03-10 | 7.15 | 7.60 | 7.02 | 7.30 | 7.30 | qfq | 32,900,000 | 240,970,736 | 1.96% |
| 2026-03-09 | 6.89 | 7.35 | 6.89 | 7.16 | 7.16 | qfq | 34,586,500 | 246,088,796 | 2.14% |
| 2026-03-06 | 6.90 | 7.10 | 6.85 | 7.01 | 7.01 | qfq | 20,587,600 | 143,674,389 | 1.59% |
| 2026-03-05 | 7.07 | 7.15 | 6.79 | 6.90 | 6.90 | qfq | 24,859,274 | 172,077,761 | -1.85% |
| 2026-03-04 | 7.06 | 7.06 | 6.50 | 7.03 | 7.03 | qfq | 31,913,100 | 219,939,492 | 0.43% |
| 2026-03-03 | 6.86 | 7.55 | 6.86 | 7.00 | 7.00 | qfq | 51,364,366 | 372,119,990 | 2.04% |
| 2026-03-02 | 6.58 | 7.00 | 6.40 | 6.86 | 6.86 | qfq | 33,672,335 | 226,713,789 | 1.93% |
| 2026-02-27 | 7.10 | 7.13 | 6.60 | 6.73 | 6.73 | qfq | 37,628,970 | 254,252,502 | -4.67% |
| 2026-02-26 | 7.29 | 7.56 | 7.01 | 7.06 | 7.06 | qfq | 33,115,227 | 236,824,797 | -5.49% |
| 2026-02-25 | 7.05 | 7.51 | 7.05 | 7.47 | 7.47 | qfq | 38,749,664 | 284,349,514 | 5.06% |
| 2026-02-24 | 6.70 | 7.25 | 6.70 | 7.11 | 7.11 | qfq | 36,199,200 | 257,013,908 | 5.96% |
| 2026-02-13 | 6.92 | 6.98 | 6.55 | 6.71 | 6.71 | qfq | 40,300,300 | 270,006,618 | -3.17% |
| 2026-02-12 | 6.89 | 7.20 | 6.79 | 6.93 | 6.93 | qfq | 57,997,620 | 400,049,379 | -3.88% |
| 2026-02-11 | 6.40 | 7.35 | 6.40 | 7.21 | 7.21 | qfq | 95,120,369 | 672,808,208 | 7.93% |
| 2026-02-10 | 6.40 | 6.77 | 6.33 | 6.68 | 6.68 | qfq | 93,835,479 | 617,120,955 | 0.30% |
| 2026-02-09 | 6.17 | 6.66 | 6.01 | 6.66 | 6.66 | qfq | 109,954,222 | 699,272,111 | 10.08% |
| 2026-02-06 | 6.60 | 7.07 | 5.96 | 6.05 | 6.05 | qfq | 114,978,876 | 731,147,067 | -8.33% |
| 2026-02-05 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | qfq | 68,897,048 | 445,500,509 | 10.00% |
| 2026-02-04 | 6.00 | 6.00 | 5.40 | 6.00 | 6.00 | qfq | 88,342,674 | 514,212,337 | 10.09% |
| 2026-02-03 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | qfq | 8,556,810 | 46,634,615 | 10.10% |
| 2026-02-02 | 4.86 | 5.14 | 4.84 | 4.95 | 4.95 | qfq | 29,608,987 | 148,826,573 | 1.23% |
| 2026-01-30 | 4.79 | 4.91 | 4.73 | 4.89 | 4.89 | qfq | 29,994,196 | 144,858,975 | 1.66% |
| 2026-01-29 | 4.56 | 4.98 | 4.56 | 4.81 | 4.81 | qfq | 45,498,048 | 218,700,595 | 6.18% |
| 2026-01-28 | 4.52 | 4.63 | 4.49 | 4.53 | 4.53 | qfq | 10,338,511 | 46,874,026 | 0.67% |
| 2026-01-27 | 4.52 | 4.56 | 4.42 | 4.50 | 4.50 | qfq | 8,933,872 | 40,023,323 | -0.88% |
| 2026-01-26 | 4.54 | 4.60 | 4.48 | 4.54 | 4.54 | qfq | 10,941,100 | 49,575,223 | 0.00% |
| 2026-01-23 | 4.52 | 4.55 | 4.48 | 4.54 | 4.54 | qfq | 8,831,642 | 39,926,044 | 0.44% |
| 2026-01-22 | 4.44 | 4.53 | 4.37 | 4.52 | 4.52 | qfq | 11,019,700 | 49,329,635 | 1.57% |
| 2026-01-21 | 4.39 | 4.46 | 4.31 | 4.45 | 4.45 | qfq | 13,075,201 | 57,734,691 | 0.45% |
| 2026-01-20 | 4.32 | 4.47 | 4.29 | 4.43 | 4.43 | qfq | 15,832,632 | 69,584,560 | 2.55% |
| 2026-01-19 | 4.22 | 4.34 | 4.19 | 4.32 | 4.32 | qfq | 11,371,800 | 48,696,624 | 1.17% |
| 2026-01-16 | 4.42 | 4.43 | 4.27 | 4.27 | 4.27 | qfq | 11,160,700 | 48,171,908 | -2.51% |
| 2026-01-15 | 4.35 | 4.42 | 4.33 | 4.38 | 4.38 | qfq | 10,101,294 | 44,252,370 | 0.69% |
| 2026-01-14 | 4.38 | 4.44 | 4.32 | 4.35 | 4.35 | qfq | 14,133,359 | 61,938,670 | -0.68% |
| 2026-01-13 | 4.39 | 4.44 | 4.35 | 4.38 | 4.38 | qfq | 12,943,834 | 56,944,969 | -0.23% |
| 2026-01-12 | 4.38 | 4.42 | 4.34 | 4.39 | 4.39 | qfq | 12,197,534 | 53,399,638 | 0.23% |
| 2026-01-09 | 4.38 | 4.44 | 4.34 | 4.38 | 4.38 | qfq | 12,379,203 | 54,181,284 | -0.45% |
| 2026-01-08 | 4.27 | 4.45 | 4.26 | 4.40 | 4.40 | qfq | 18,524,900 | 80,796,645 | 2.80% |
| 2026-01-07 | 4.30 | 4.34 | 4.27 | 4.28 | 4.28 | qfq | 9,552,900 | 41,056,292 | -0.93% |
| 2026-01-06 | 4.27 | 4.36 | 4.25 | 4.32 | 4.32 | qfq | 11,353,741 | 49,001,244 | 1.17% |
| 2026-01-05 | 4.28 | 4.31 | 4.23 | 4.27 | 4.27 | qfq | 14,436,710 | 61,744,031 | 0.00% |
| 2025-12-31 | 4.24 | 4.30 | 4.18 | 4.27 | 4.27 | qfq | 11,315,615 | 48,082,659 | 0.95% |
| 2025-12-30 | 4.29 | 4.31 | 4.21 | 4.23 | 4.23 | qfq | 12,671,301 | 53,920,990 | -1.40% |
| 2025-12-29 | 4.29 | 4.36 | 4.26 | 4.29 | 4.29 | qfq | 15,961,600 | 68,750,381 | -0.69% |
| 2025-12-26 | 4.30 | 4.41 | 4.27 | 4.32 | 4.32 | qfq | 25,580,462 | 110,478,956 | -0.69% |
| 2025-12-25 | 4.56 | 4.67 | 4.32 | 4.35 | 4.35 | qfq | 36,880,501 | 162,243,481 | 0.69% |
| 2025-12-24 | 4.25 | 4.32 | 4.24 | 4.32 | 4.32 | qfq | 8,218,734 | 35,167,904 | 1.41% |
| 2025-12-23 | 4.38 | 4.38 | 4.24 | 4.26 | 4.26 | qfq | 11,791,869 | 50,416,865 | -2.07% |
| 2025-12-22 | 4.35 | 4.40 | 4.28 | 4.35 | 4.35 | qfq | 12,643,700 | 54,941,216 | 0.00% |
| 2025-12-19 | 4.20 | 4.38 | 4.19 | 4.35 | 4.35 | qfq | 19,921,183 | 86,062,568 | 3.82% |
| 2025-12-18 | 4.25 | 4.29 | 4.18 | 4.19 | 4.19 | qfq | 11,070,170 | 46,868,770 | -1.41% |
| 2025-12-17 | 4.20 | 4.29 | 4.20 | 4.25 | 4.25 | qfq | 12,602,589 | 53,413,294 | -0.47% |
| 2025-12-16 | 4.37 | 4.41 | 4.23 | 4.27 | 4.27 | qfq | 23,423,780 | 100,621,643 | -2.51% |
| 2025-12-15 | 4.37 | 4.45 | 4.35 | 4.38 | 4.38 | qfq | 24,418,101 | 107,610,332 | -2.23% |
| 2025-12-12 | 4.68 | 4.76 | 4.40 | 4.48 | 4.48 | qfq | 54,158,660 | 243,459,424 | -8.38% |
| 2025-12-11 | 4.55 | 5.04 | 4.43 | 4.89 | 4.89 | qfq | 52,671,641 | 249,881,254 | 6.77% |
| 2025-12-10 | 4.54 | 4.65 | 4.47 | 4.58 | 4.58 | qfq | 17,231,701 | 78,444,668 | 0.44% |
| 2025-12-09 | 4.55 | 4.69 | 4.49 | 4.56 | 4.56 | qfq | 21,161,734 | 96,777,045 | 0.88% |
| 2025-12-08 | 4.57 | 4.60 | 4.49 | 4.52 | 4.52 | qfq | 12,653,800 | 57,290,139 | -1.09% |
| 2025-12-05 | 4.53 | 4.58 | 4.45 | 4.57 | 4.57 | qfq | 10,876,505 | 49,212,180 | 0.44% |
| 2025-12-04 | 4.67 | 4.71 | 4.53 | 4.55 | 4.55 | qfq | 12,481,688 | 57,269,160 | -3.19% |
| 2025-12-03 | 4.73 | 4.77 | 4.61 | 4.70 | 4.70 | qfq | 15,353,818 | 72,096,883 | -0.21% |
| 2025-12-02 | 4.62 | 4.72 | 4.55 | 4.71 | 4.71 | qfq | 13,722,006 | 63,802,351 | 0.86% |
| 2025-12-01 | 4.71 | 4.78 | 4.63 | 4.67 | 4.67 | qfq | 13,025,700 | 61,032,971 | -1.06% |
| 2025-11-28 | 4.66 | 4.72 | 4.55 | 4.72 | 4.72 | qfq | 14,421,541 | 67,034,246 | 1.07% |
| 2025-11-27 | 4.63 | 4.71 | 4.55 | 4.67 | 4.67 | qfq | 13,357,800 | 62,131,905 | 0.00% |
| 2025-11-26 | 4.69 | 4.83 | 4.63 | 4.67 | 4.67 | qfq | 15,852,152 | 74,856,226 | -0.64% |
| 2025-11-25 | 4.65 | 4.74 | 4.57 | 4.70 | 4.70 | qfq | 14,721,468 | 68,775,052 | 1.08% |
| 2025-11-24 | 4.68 | 4.73 | 4.57 | 4.65 | 4.65 | qfq | 17,249,100 | 80,297,504 | 0.87% |
| 2025-11-21 | 4.89 | 4.99 | 4.61 | 4.61 | 4.61 | qfq | 25,915,497 | 123,213,649 | -5.92% |
| 2025-11-20 | 5.01 | 5.01 | 4.78 | 4.90 | 4.90 | qfq | 25,637,888 | 125,470,424 | -1.01% |
| 2025-11-19 | 5.20 | 5.21 | 4.91 | 4.95 | 4.95 | qfq | 31,848,500 | 159,033,697 | -5.35% |
| 2025-11-18 | 5.49 | 5.51 | 5.10 | 5.23 | 5.23 | qfq | 44,706,643 | 234,001,683 | -4.56% |
| 2025-11-17 | 5.13 | 5.69 | 5.07 | 5.48 | 5.48 | qfq | 62,161,238 | 336,834,192 | 5.59% |
| 2025-11-14 | 4.94 | 5.28 | 4.91 | 5.19 | 5.19 | qfq | 53,591,968 | 276,156,647 | 4.22% |
| 2025-11-13 | 4.93 | 4.98 | 4.81 | 4.98 | 4.98 | qfq | 24,523,450 | 121,154,846 | 0.61% |
| 2025-11-12 | 4.89 | 4.99 | 4.88 | 4.95 | 4.95 | qfq | 23,739,850 | 116,919,516 | 0.81% |
| 2025-11-11 | 4.87 | 4.96 | 4.85 | 4.91 | 4.91 | qfq | 29,904,760 | 146,532,785 | 0.82% |
| 2025-11-10 | 4.75 | 4.92 | 4.71 | 4.87 | 4.87 | qfq | 36,945,868 | 178,967,326 | 1.88% |
| 2025-11-07 | 4.95 | 5.01 | 4.77 | 4.78 | 4.78 | qfq | 41,772,165 | 201,688,112 | -4.40% |
| 2025-11-06 | 5.05 | 5.20 | 4.88 | 5.00 | 5.00 | qfq | 50,898,532 | 254,700,607 | -1.38% |
| 2025-11-05 | 4.82 | 5.22 | 4.76 | 5.07 | 5.07 | qfq | 64,940,384 | 327,091,343 | 1.81% |
| 2025-11-04 | 4.89 | 5.11 | 4.70 | 4.98 | 4.98 | qfq | 71,466,686 | 347,963,713 | -3.49% |
| 2025-11-03 | 5.16 | 5.30 | 5.16 | 5.16 | 5.16 | qfq | 49,936,400 | 258,094,436 | -9.95% |
| 2025-10-31 | 5.50 | 6.04 | 5.17 | 5.73 | 5.73 | qfq | 121,528,093 | 682,592,953 | 4.37% |
| 2025-10-30 | 5.48 | 5.49 | 5.34 | 5.49 | 5.49 | qfq | 31,546,359 | 172,840,552 | 10.02% |
| 2025-10-29 | 4.57 | 4.99 | 4.47 | 4.99 | 4.99 | qfq | 37,157,330 | 172,954,458 | 9.91% |
| 2025-10-28 | 4.49 | 4.68 | 4.43 | 4.54 | 4.54 | qfq | 26,500,000 | 120,947,207 | 1.34% |
| 2025-10-27 | 4.48 | 4.58 | 4.36 | 4.48 | 4.48 | qfq | 25,704,930 | 114,538,064 | 0.22% |
| 2025-10-24 | 4.55 | 4.59 | 4.44 | 4.47 | 4.47 | qfq | 34,097,764 | 152,984,157 | -1.97% |
| 2025-10-23 | 4.71 | 4.79 | 4.54 | 4.56 | 4.56 | qfq | 67,448,989 | 311,350,158 | -4.00% |
| 2025-10-22 | 4.30 | 4.75 | 4.30 | 4.75 | 4.75 | qfq | 29,514,001 | 137,977,932 | 9.95% |
| 2025-10-21 | 4.21 | 4.33 | 4.17 | 4.32 | 4.32 | qfq | 20,585,460 | 88,011,856 | 2.61% |
| 2025-10-20 | 4.14 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 10,132,600 | 42,478,231 | 1.45% |
| 2025-10-17 | 4.13 | 4.21 | 4.11 | 4.15 | 4.15 | qfq | 10,578,600 | 44,110,463 | 0.00% |
| 2025-10-16 | 4.10 | 4.20 | 4.09 | 4.15 | 4.15 | qfq | 10,729,700 | 44,409,435 | 0.97% |
| 2025-10-15 | 4.19 | 4.21 | 4.07 | 4.11 | 4.11 | qfq | 9,221,430 | 38,035,630 | -0.72% |
| 2025-10-14 | 4.20 | 4.27 | 4.13 | 4.14 | 4.14 | qfq | 12,684,988 | 53,184,538 | -1.43% |
| 2025-10-13 | 4.03 | 4.28 | 3.96 | 4.20 | 4.20 | qfq | 19,326,500 | 80,668,030 | 1.20% |
| 2025-10-10 | 4.08 | 4.21 | 4.02 | 4.15 | 4.15 | qfq | 15,942,301 | 66,189,435 | 1.72% |
| 2025-10-09 | 4.08 | 4.09 | 3.95 | 4.08 | 4.08 | qfq | 13,183,200 | 52,825,219 | -0.24% |
| 2025-09-30 | 4.06 | 4.11 | 4.02 | 4.09 | 4.09 | qfq | 10,278,552 | 41,903,976 | 0.74% |
| 2025-09-29 | 4.00 | 4.08 | 3.90 | 4.06 | 4.06 | qfq | 13,385,903 | 53,387,217 | 1.25% |
| 2025-09-26 | 4.04 | 4.13 | 4.00 | 4.01 | 4.01 | qfq | 15,083,230 | 61,202,973 | -0.99% |
| 2025-09-25 | 4.15 | 4.19 | 4.04 | 4.05 | 4.05 | qfq | 11,761,300 | 48,000,946 | -3.11% |
| 2025-09-24 | 4.04 | 4.25 | 4.03 | 4.18 | 4.18 | qfq | 13,708,900 | 57,098,724 | 2.45% |
| 2025-09-23 | 4.20 | 4.20 | 3.96 | 4.08 | 4.08 | qfq | 17,133,100 | 69,295,711 | -3.09% |
| 2025-09-22 | 4.30 | 4.30 | 4.13 | 4.21 | 4.21 | qfq | 12,432,187 | 52,111,359 | -1.64% |
| 2025-09-19 | 4.26 | 4.34 | 4.14 | 4.28 | 4.28 | qfq | 15,628,791 | 66,013,489 | 0.47% |
| 2025-09-18 | 4.43 | 4.44 | 4.22 | 4.26 | 4.26 | qfq | 15,182,450 | 65,537,508 | -3.40% |
| 2025-09-17 | 4.37 | 4.44 | 4.26 | 4.41 | 4.41 | qfq | 18,340,450 | 80,321,965 | 0.92% |
| 2025-09-16 | 4.30 | 4.39 | 4.29 | 4.37 | 4.37 | qfq | 15,008,297 | 65,310,659 | 0.92% |
| 2025-09-15 | 4.29 | 4.34 | 4.15 | 4.33 | 4.33 | qfq | 19,521,626 | 82,846,357 | 0.93% |
| 2025-09-12 | 4.23 | 4.32 | 4.22 | 4.29 | 4.29 | qfq | 15,386,250 | 65,749,490 | 1.66% |
| 2025-09-11 | 4.21 | 4.24 | 4.14 | 4.22 | 4.22 | qfq | 13,200,700 | 55,285,882 | 0.00% |
| 2025-09-10 | 4.14 | 4.23 | 4.11 | 4.22 | 4.22 | qfq | 14,486,128 | 60,503,155 | 2.18% |
| 2025-09-09 | 4.11 | 4.18 | 4.05 | 4.13 | 4.13 | qfq | 13,536,900 | 56,017,700 | 0.98% |
| 2025-09-08 | 4.01 | 4.11 | 4.00 | 4.09 | 4.09 | qfq | 10,287,187 | 41,887,070 | 2.00% |
| 2025-09-05 | 4.03 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 10,069,300 | 39,918,274 | 0.25% |
| 2025-09-04 | 3.95 | 4.06 | 3.92 | 4.00 | 4.00 | qfq | 12,684,000 | 50,907,461 | 1.78% |
| 2025-09-03 | 4.04 | 4.07 | 3.91 | 3.93 | 3.93 | qfq | 10,839,200 | 43,196,206 | -2.72% |
| 2025-09-02 | 4.06 | 4.09 | 3.99 | 4.04 | 4.04 | qfq | 13,298,700 | 53,677,850 | -0.49% |
| 2025-09-01 | 4.05 | 4.08 | 4.00 | 4.06 | 4.06 | qfq | 14,306,808 | 57,875,807 | -0.25% |
| 2025-08-29 | 4.18 | 4.18 | 4.05 | 4.07 | 4.07 | qfq | 13,115,687 | 53,751,406 | -1.93% |
| 2025-08-28 | 4.11 | 4.17 | 4.03 | 4.15 | 4.15 | qfq | 13,583,100 | 55,926,763 | 1.47% |
| 2025-08-27 | 4.29 | 4.29 | 4.09 | 4.09 | 4.09 | qfq | 20,537,300 | 85,963,073 | -5.10% |
| 2025-08-26 | 4.26 | 4.33 | 4.20 | 4.31 | 4.31 | qfq | 12,597,600 | 53,925,545 | 0.47% |
| 2025-08-25 | 4.24 | 4.37 | 4.23 | 4.29 | 4.29 | qfq | 15,888,707 | 68,382,623 | 0.70% |
| 2025-08-22 | 4.24 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 10,885,551 | 46,071,776 | 0.00% |
| 2025-08-21 | 4.29 | 4.32 | 4.22 | 4.26 | 4.26 | qfq | 7,761,000 | 32,977,196 | -0.70% |
| 2025-08-20 | 4.20 | 4.30 | 4.16 | 4.29 | 4.29 | qfq | 12,189,900 | 51,559,956 | 2.39% |
| 2025-08-19 | 4.15 | 4.25 | 4.13 | 4.19 | 4.19 | qfq | 10,964,300 | 46,042,124 | 0.96% |
| 2025-08-18 | 4.20 | 4.21 | 4.11 | 4.15 | 4.15 | qfq | 13,498,710 | 56,157,041 | -0.95% |
| 2025-08-15 | 4.19 | 4.31 | 4.15 | 4.19 | 4.19 | qfq | 12,295,266 | 51,724,262 | 0.48% |
| 2025-08-14 | 4.25 | 4.32 | 4.17 | 4.17 | 4.17 | qfq | 13,973,322 | 59,093,399 | -2.57% |
| 2025-08-13 | 4.39 | 4.44 | 4.25 | 4.28 | 4.28 | qfq | 18,323,200 | 78,986,729 | -1.83% |
| 2025-08-12 | 4.30 | 4.68 | 4.29 | 4.36 | 4.36 | qfq | 25,947,043 | 113,945,694 | 1.63% |
| 2025-08-11 | 4.38 | 4.38 | 4.22 | 4.29 | 4.29 | qfq | 22,837,039 | 97,905,587 | 2.63% |
| 2025-08-08 | 4.14 | 4.18 | 4.08 | 4.18 | 4.18 | qfq | 8,118,110 | 33,547,503 | 1.21% |
| 2025-08-07 | 4.15 | 4.16 | 4.08 | 4.13 | 4.13 | qfq | 8,068,100 | 33,248,022 | 0.00% |
| 2025-08-06 | 4.17 | 4.18 | 4.09 | 4.13 | 4.13 | qfq | 8,511,910 | 35,179,663 | -0.72% |
| 2025-08-05 | 4.15 | 4.21 | 4.13 | 4.16 | 4.16 | qfq | 9,196,000 | 38,271,774 | 0.97% |
| 2025-08-04 | 4.08 | 4.13 | 4.02 | 4.12 | 4.12 | qfq | 8,021,350 | 32,806,724 | 0.98% |
| 2025-08-01 | 4.10 | 4.11 | 4.04 | 4.08 | 4.08 | qfq | 9,950,010 | 40,588,850 | 0.49% |
| 2025-07-31 | 4.18 | 4.21 | 4.04 | 4.06 | 4.06 | qfq | 14,362,100 | 58,729,370 | -3.56% |
| 2025-07-30 | 4.25 | 4.27 | 4.20 | 4.21 | 4.21 | qfq | 8,986,300 | 37,992,659 | -0.47% |
| 2025-07-29 | 4.28 | 4.31 | 4.21 | 4.23 | 4.23 | qfq | 9,499,000 | 40,269,230 | -0.94% |
| 2025-07-28 | 4.16 | 4.28 | 4.14 | 4.27 | 4.27 | qfq | 12,174,522 | 51,398,822 | 2.40% |
| 2025-07-25 | 4.21 | 4.22 | 4.13 | 4.17 | 4.17 | qfq | 8,902,672 | 36,998,822 | 0.00% |
| 2025-07-24 | 4.12 | 4.20 | 4.10 | 4.17 | 4.17 | qfq | 10,565,818 | 44,063,316 | 1.46% |
| 2025-07-23 | 4.17 | 4.19 | 4.10 | 4.11 | 4.11 | qfq | 9,796,414 | 40,553,825 | -1.20% |
| 2025-07-22 | 4.14 | 4.18 | 4.08 | 4.16 | 4.16 | qfq | 8,912,004 | 36,809,911 | 0.73% |
| 2025-07-21 | 4.05 | 4.18 | 4.04 | 4.13 | 4.13 | qfq | 10,086,254 | 41,667,236 | 2.23% |
| 2025-07-18 | 4.06 | 4.07 | 4.00 | 4.04 | 4.04 | qfq | 7,863,810 | 31,697,916 | 0.25% |
| 2025-07-17 | 4.06 | 4.07 | 4.01 | 4.03 | 4.03 | qfq | 7,926,200 | 31,944,394 | -0.25% |
| 2025-07-16 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | qfq | 8,378,700 | 33,970,887 | -0.49% |
| 2025-07-15 | 4.09 | 4.13 | 3.96 | 4.06 | 4.06 | qfq | 14,144,099 | 57,042,999 | -1.46% |
| 2025-07-14 | 4.08 | 4.16 | 4.05 | 4.12 | 4.12 | qfq | 11,613,700 | 47,588,736 | -1.20% |
| 2025-07-11 | 4.22 | 4.29 | 4.12 | 4.17 | 4.17 | qfq | 16,491,615 | 68,881,893 | -0.24% |
| 2025-07-10 | 4.09 | 4.21 | 4.09 | 4.18 | 4.18 | qfq | 18,248,414 | 75,599,986 | 2.20% |
| 2025-07-09 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | qfq | 10,847,000 | 44,175,199 | 0.00% |
| 2025-07-08 | 4.01 | 4.10 | 3.97 | 4.09 | 4.09 | qfq | 18,864,910 | 76,470,791 | 1.49% |
| 2025-07-07 | 3.85 | 4.19 | 3.85 | 4.03 | 4.03 | qfq | 26,811,251 | 107,882,849 | 4.13% |
| 2025-07-04 | 3.89 | 3.92 | 3.86 | 3.87 | 3.87 | qfq | 8,680,610 | 33,786,364 | -0.77% |
| 2025-07-03 | 3.86 | 3.94 | 3.86 | 3.90 | 3.90 | qfq | 10,045,412 | 39,175,313 | 0.52% |
| 2025-07-02 | 3.82 | 3.89 | 3.79 | 3.88 | 3.88 | qfq | 9,363,815 | 35,993,221 | 1.84% |
| 2025-07-01 | 3.85 | 3.87 | 3.78 | 3.81 | 3.81 | qfq | 7,247,406 | 27,618,062 | -1.04% |
| 2025-06-30 | 3.87 | 3.92 | 3.82 | 3.85 | 3.85 | qfq | 8,873,680 | 34,341,180 | 1.05% |
| 2025-06-27 | 3.82 | 3.87 | 3.79 | 3.81 | 3.81 | qfq | 7,586,134 | 29,083,893 | 0.26% |
| 2025-06-26 | 3.82 | 3.85 | 3.78 | 3.80 | 3.80 | qfq | 7,989,270 | 30,456,704 | -0.52% |
| 2025-06-25 | 3.78 | 3.82 | 3.75 | 3.82 | 3.82 | qfq | 6,793,903 | 25,782,204 | 1.06% |
| 2025-06-24 | 3.79 | 3.80 | 3.74 | 3.78 | 3.78 | qfq | 6,790,900 | 25,687,338 | 0.80% |
| 2025-06-23 | 3.69 | 3.78 | 3.66 | 3.75 | 3.75 | qfq | 7,249,251 | 27,124,977 | 1.08% |
| 2025-06-20 | 3.73 | 3.76 | 3.70 | 3.71 | 3.71 | qfq | 7,830,700 | 29,147,236 | -0.27% |
| 2025-06-19 | 3.81 | 3.81 | 3.71 | 3.72 | 3.72 | qfq | 11,224,553 | 42,016,873 | -2.11% |
| 2025-06-18 | 3.89 | 3.91 | 3.79 | 3.80 | 3.80 | qfq | 9,760,700 | 37,306,494 | -2.31% |
| 2025-06-17 | 3.88 | 3.90 | 3.83 | 3.89 | 3.89 | qfq | 6,122,303 | 23,669,377 | 0.78% |
| 2025-06-16 | 3.77 | 3.91 | 3.75 | 3.86 | 3.86 | qfq | 12,788,700 | 49,236,733 | 2.39% |
| 2025-06-13 | 3.84 | 3.86 | 3.74 | 3.77 | 3.77 | qfq | 13,717,900 | 51,726,226 | -2.33% |
| 2025-06-12 | 3.88 | 3.92 | 3.81 | 3.86 | 3.86 | qfq | 8,007,100 | 30,841,029 | -1.03% |
| 2025-06-11 | 3.86 | 3.93 | 3.86 | 3.90 | 3.90 | qfq | 8,178,170 | 31,941,682 | 0.52% |
| 2025-06-10 | 3.91 | 3.94 | 3.83 | 3.88 | 3.88 | qfq | 7,447,700 | 28,924,473 | -0.77% |
| 2025-06-09 | 3.86 | 3.93 | 3.84 | 3.91 | 3.91 | qfq | 9,142,500 | 35,586,955 | 0.77% |
| 2025-06-06 | 3.85 | 3.93 | 3.85 | 3.88 | 3.88 | qfq | 9,050,100 | 35,159,103 | -0.51% |
| 2025-06-05 | 3.95 | 3.96 | 3.87 | 3.90 | 3.90 | qfq | 7,500,100 | 29,278,410 | -1.02% |
| 2025-06-04 | 3.90 | 3.96 | 3.89 | 3.94 | 3.94 | qfq | 8,375,410 | 32,900,410 | 1.03% |
| 2025-06-03 | 3.87 | 3.92 | 3.83 | 3.90 | 3.90 | qfq | 8,558,600 | 33,265,610 | 0.78% |
| 2025-05-30 | 3.91 | 3.91 | 3.83 | 3.87 | 3.87 | qfq | 5,255,100 | 20,339,879 | -0.51% |
| 2025-05-29 | 3.80 | 3.90 | 3.80 | 3.89 | 3.89 | qfq | 7,997,600 | 30,987,569 | 1.83% |
| 2025-05-28 | 3.87 | 3.89 | 3.78 | 3.82 | 3.82 | qfq | 6,661,500 | 25,429,960 | -1.55% |
| 2025-05-27 | 3.82 | 3.90 | 3.79 | 3.88 | 3.88 | qfq | 8,960,900 | 34,464,662 | 1.84% |
| 2025-05-26 | 3.75 | 3.85 | 3.72 | 3.81 | 3.81 | qfq | 7,483,300 | 28,390,263 | 2.14% |
| 2025-05-23 | 3.87 | 3.89 | 3.73 | 3.73 | 3.73 | qfq | 9,466,300 | 35,850,758 | -3.87% |
| 2025-05-22 | 3.92 | 3.93 | 3.86 | 3.88 | 3.88 | qfq | 7,444,120 | 28,978,168 | -0.51% |
| 2025-05-21 | 3.89 | 3.94 | 3.86 | 3.90 | 3.90 | qfq | 5,515,113 | 21,417,000 | 0.00% |
| 2025-05-20 | 3.94 | 3.94 | 3.86 | 3.90 | 3.90 | qfq | 7,362,700 | 28,668,052 | -0.76% |
| 2025-05-19 | 3.77 | 3.96 | 3.77 | 3.93 | 3.93 | qfq | 21,017,600 | 81,860,895 | 4.24% |
| 2025-05-16 | 3.79 | 3.79 | 3.70 | 3.77 | 3.77 | qfq | 8,385,274 | 31,373,202 | 0.27% |
| 2025-05-15 | 3.78 | 3.82 | 3.74 | 3.76 | 3.76 | qfq | 5,953,401 | 22,495,302 | -0.53% |
| 2025-05-14 | 3.74 | 3.79 | 3.71 | 3.78 | 3.78 | qfq | 6,597,101 | 24,740,041 | 0.80% |
| 2025-05-13 | 3.79 | 3.80 | 3.73 | 3.75 | 3.75 | qfq | 6,527,100 | 24,525,928 | -0.53% |
| 2025-05-12 | 3.80 | 3.81 | 3.75 | 3.77 | 3.77 | qfq | 7,395,100 | 27,831,754 | 0.27% |
| 2025-05-09 | 3.85 | 3.86 | 3.75 | 3.76 | 3.76 | qfq | 7,270,403 | 27,468,752 | -1.83% |
| 2025-05-08 | 3.87 | 3.87 | 3.79 | 3.83 | 3.83 | qfq | 8,655,444 | 33,164,750 | 0.00% |
| 2025-05-07 | 3.83 | 4.02 | 3.81 | 3.83 | 3.83 | qfq | 14,882,448 | 57,740,413 | 1.59% |
| 2025-05-06 | 3.76 | 3.81 | 3.74 | 3.77 | 3.77 | qfq | 7,556,560 | 28,493,949 | 1.07% |
| 2025-04-30 | 3.70 | 3.82 | 3.70 | 3.73 | 3.73 | qfq | 9,925,001 | 37,364,873 | 0.54% |
| 2025-04-29 | 3.68 | 3.73 | 3.65 | 3.71 | 3.71 | qfq | 6,607,012 | 24,487,506 | 0.27% |
| 2025-04-28 | 3.85 | 3.87 | 3.65 | 3.70 | 3.70 | qfq | 15,793,224 | 58,766,762 | -5.37% |
| 2025-04-25 | 3.87 | 4.05 | 3.84 | 3.91 | 3.91 | qfq | 16,267,800 | 64,621,152 | 1.30% |
| 2025-04-24 | 3.85 | 3.94 | 3.81 | 3.86 | 3.86 | qfq | 8,171,900 | 31,627,320 | 0.26% |
| 2025-04-23 | 3.93 | 3.95 | 3.82 | 3.85 | 3.85 | qfq | 7,316,800 | 28,333,262 | -2.04% |
| 2025-04-22 | 3.89 | 3.94 | 3.88 | 3.93 | 3.93 | qfq | 7,699,700 | 30,145,532 | 1.55% |
| 2025-04-21 | 3.82 | 3.90 | 3.79 | 3.87 | 3.87 | qfq | 8,799,800 | 33,948,986 | 0.00% |
| 2025-04-18 | 3.82 | 3.89 | 3.77 | 3.87 | 3.87 | qfq | 9,161,008 | 35,133,241 | 1.31% |
| 2025-04-17 | 3.71 | 3.87 | 3.69 | 3.82 | 3.82 | qfq | 12,063,600 | 46,095,706 | 2.69% |
| 2025-04-16 | 3.76 | 3.78 | 3.65 | 3.72 | 3.72 | qfq | 6,418,729 | 23,831,623 | -0.80% |
| 2025-04-15 | 3.76 | 3.77 | 3.71 | 3.75 | 3.75 | qfq | 5,670,300 | 21,180,798 | 0.00% |
| 2025-04-14 | 3.74 | 3.80 | 3.73 | 3.75 | 3.75 | qfq | 5,768,700 | 21,710,195 | 0.27% |
| 2025-04-11 | 3.77 | 3.79 | 3.71 | 3.74 | 3.74 | qfq | 7,497,600 | 28,118,728 | -1.58% |
| 2025-04-10 | 3.69 | 3.82 | 3.64 | 3.80 | 3.80 | qfq | 13,085,171 | 49,244,987 | 3.26% |
| 2025-04-09 | 3.50 | 3.70 | 3.37 | 3.68 | 3.68 | qfq | 14,481,100 | 51,377,037 | 5.14% |
| 2025-04-08 | 3.38 | 3.51 | 3.37 | 3.50 | 3.50 | qfq | 12,859,899 | 44,451,721 | 2.04% |
| 2025-04-07 | 3.68 | 3.68 | 3.43 | 3.43 | 3.43 | qfq | 16,405,500 | 57,561,095 | -9.97% |
| 2025-04-03 | 3.72 | 3.83 | 3.70 | 3.81 | 3.81 | qfq | 8,667,800 | 32,884,842 | 2.14% |
| 2025-04-02 | 3.78 | 3.78 | 3.70 | 3.73 | 3.73 | qfq | 7,048,028 | 26,304,507 | -1.32% |
| 2025-04-01 | 3.69 | 3.81 | 3.68 | 3.78 | 3.78 | qfq | 11,713,071 | 44,273,101 | 2.44% |
| 2025-03-31 | 3.77 | 3.77 | 3.67 | 3.69 | 3.69 | qfq | 7,231,300 | 26,826,805 | -2.38% |
| 2025-03-28 | 3.81 | 3.81 | 3.75 | 3.78 | 3.78 | qfq | 5,744,700 | 21,670,305 | -1.05% |
| 2025-03-27 | 3.85 | 3.86 | 3.75 | 3.82 | 3.82 | qfq | 7,687,900 | 29,233,112 | -1.29% |
| 2025-03-26 | 3.77 | 3.89 | 3.76 | 3.87 | 3.87 | qfq | 10,279,800 | 39,653,127 | 2.38% |
| 2025-03-25 | 3.77 | 3.79 | 3.72 | 3.78 | 3.78 | qfq | 7,148,881 | 26,837,979 | 0.00% |
| 2025-03-24 | 3.94 | 3.95 | 3.73 | 3.78 | 3.78 | qfq | 16,224,000 | 61,841,176 | -4.55% |
| 2025-03-21 | 3.95 | 3.98 | 3.92 | 3.96 | 3.96 | qfq | 9,057,450 | 35,722,143 | 0.00% |
| 2025-03-20 | 3.95 | 4.00 | 3.94 | 3.96 | 3.96 | qfq | 6,078,400 | 24,143,874 | 0.25% |
| 2025-03-19 | 3.96 | 4.00 | 3.93 | 3.95 | 3.95 | qfq | 6,016,101 | 23,824,178 | -0.25% |
| 2025-03-18 | 3.99 | 4.00 | 3.93 | 3.96 | 3.96 | qfq | 6,343,950 | 25,082,980 | -0.50% |
| 2025-03-17 | 3.93 | 4.00 | 3.92 | 3.98 | 3.98 | qfq | 8,475,647 | 33,722,701 | 1.27% |
| 2025-03-14 | 3.83 | 3.94 | 3.82 | 3.93 | 3.93 | qfq | 11,637,700 | 45,250,447 | 2.61% |
| 2025-03-13 | 3.86 | 3.86 | 3.79 | 3.83 | 3.83 | qfq | 7,573,500 | 28,879,872 | -0.78% |
| 2025-03-12 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 5,409,000 | 20,870,355 | -0.26% |
| 2025-03-11 | 3.84 | 3.87 | 3.80 | 3.87 | 3.87 | qfq | 7,702,986 | 29,548,113 | 0.78% |
| 2025-03-10 | 3.84 | 3.90 | 3.82 | 3.84 | 3.84 | qfq | 6,572,315 | 25,333,758 | 0.00% |
| 2025-03-07 | 3.93 | 3.95 | 3.83 | 3.84 | 3.84 | qfq | 12,660,601 | 48,949,490 | -3.03% |
| 2025-03-06 | 3.87 | 4.01 | 3.82 | 3.96 | 3.96 | qfq | 16,534,300 | 64,815,177 | 2.06% |
| 2025-03-05 | 3.95 | 3.96 | 3.82 | 3.88 | 3.88 | qfq | 11,734,100 | 45,367,932 | -2.02% |
| 2025-03-04 | 4.00 | 4.00 | 3.90 | 3.96 | 3.96 | qfq | 8,141,900 | 32,108,538 | 0.51% |
| 2025-03-03 | 3.89 | 4.04 | 3.89 | 3.94 | 3.94 | qfq | 12,174,800 | 48,433,743 | 1.29% |
| 2025-02-28 | 3.96 | 4.00 | 3.88 | 3.89 | 3.89 | qfq | 11,228,250 | 44,139,367 | -2.02% |
| 2025-02-27 | 3.97 | 4.04 | 3.94 | 3.97 | 3.97 | qfq | 9,390,400 | 37,422,492 | -0.50% |
| 2025-02-26 | 3.93 | 4.01 | 3.93 | 3.99 | 3.99 | qfq | 9,753,800 | 38,821,340 | 1.53% |
| 2025-02-25 | 3.95 | 4.02 | 3.88 | 3.93 | 3.93 | qfq | 10,620,100 | 42,091,782 | -1.01% |
| 2025-02-24 | 3.87 | 4.03 | 3.87 | 3.97 | 3.97 | qfq | 11,474,523 | 45,629,669 | 1.79% |
| 2025-02-21 | 3.94 | 3.95 | 3.85 | 3.90 | 3.90 | qfq | 8,261,200 | 32,211,940 | -1.27% |
| 2025-02-20 | 3.93 | 3.97 | 3.88 | 3.95 | 3.95 | qfq | 6,962,871 | 27,392,783 | 0.51% |
| 2025-02-19 | 3.87 | 3.93 | 3.83 | 3.93 | 3.93 | qfq | 7,944,600 | 30,915,685 | 2.08% |
| 2025-02-18 | 3.98 | 3.99 | 3.84 | 3.85 | 3.85 | qfq | 8,648,383 | 33,783,345 | -3.27% |
| 2025-02-17 | 3.92 | 4.02 | 3.90 | 3.98 | 3.98 | qfq | 12,741,200 | 50,618,273 | 2.05% |
| 2025-02-14 | 3.97 | 4.00 | 3.89 | 3.90 | 3.90 | qfq | 8,930,000 | 35,096,823 | -2.01% |
| 2025-02-13 | 3.97 | 4.03 | 3.93 | 3.98 | 3.98 | qfq | 12,822,000 | 51,144,429 | 0.00% |
| 2025-02-12 | 3.91 | 3.98 | 3.86 | 3.98 | 3.98 | qfq | 9,050,300 | 35,471,053 | 2.58% |
| 2025-02-11 | 3.96 | 3.98 | 3.85 | 3.88 | 3.88 | qfq | 9,340,200 | 36,201,932 | -1.77% |
| 2025-02-10 | 3.86 | 3.95 | 3.85 | 3.95 | 3.95 | qfq | 10,327,090 | 40,440,944 | 2.33% |
| 2025-02-07 | 3.82 | 3.89 | 3.80 | 3.86 | 3.86 | qfq | 9,872,271 | 38,094,995 | 1.31% |
| 2025-02-06 | 3.79 | 3.82 | 3.73 | 3.81 | 3.81 | qfq | 6,907,000 | 26,109,957 | 0.00% |
| 2025-02-05 | 3.75 | 3.82 | 3.72 | 3.81 | 3.81 | qfq | 5,327,400 | 20,162,095 | 2.14% |
| 2025-01-27 | 3.76 | 3.83 | 3.73 | 3.73 | 3.73 | qfq | 5,978,000 | 22,649,937 | -0.53% |
| 2025-01-24 | 3.77 | 3.77 | 3.68 | 3.75 | 3.75 | qfq | 6,390,002 | 23,867,955 | 0.27% |
| 2025-01-23 | 3.75 | 3.85 | 3.73 | 3.74 | 3.74 | qfq | 9,489,619 | 35,904,139 | 0.81% |
| 2025-01-22 | 3.78 | 3.80 | 3.70 | 3.71 | 3.71 | qfq | 7,457,100 | 27,822,559 | -2.62% |
| 2025-01-21 | 3.90 | 3.97 | 3.81 | 3.81 | 3.81 | qfq | 11,482,400 | 44,476,867 | -1.55% |
| 2025-01-20 | 3.80 | 3.89 | 3.74 | 3.87 | 3.87 | qfq | 8,990,400 | 34,484,090 | 0.26% |
| 2025-01-17 | 3.78 | 3.98 | 3.77 | 3.86 | 3.86 | qfq | 12,157,500 | 47,048,644 | 1.05% |
| 2025-01-16 | 3.75 | 3.85 | 3.75 | 3.82 | 3.82 | qfq | 11,309,200 | 43,021,193 | 1.87% |
| 2025-01-15 | 3.74 | 3.79 | 3.66 | 3.75 | 3.75 | qfq | 8,784,800 | 32,736,076 | 0.27% |
| 2025-01-14 | 3.61 | 3.74 | 3.61 | 3.74 | 3.74 | qfq | 10,071,500 | 37,225,688 | 3.60% |
| 2025-01-13 | 3.54 | 3.64 | 3.48 | 3.61 | 3.61 | qfq | 8,511,200 | 30,364,265 | 0.00% |
| 2025-01-10 | 3.76 | 3.78 | 3.61 | 3.61 | 3.61 | qfq | 13,373,900 | 49,120,662 | -3.99% |
| 2025-01-09 | 3.79 | 3.81 | 3.74 | 3.76 | 3.76 | qfq | 9,083,800 | 34,305,382 | -1.05% |
| 2025-01-08 | 3.85 | 3.88 | 3.71 | 3.80 | 3.80 | qfq | 12,280,900 | 46,586,820 | -1.55% |
| 2025-01-07 | 3.84 | 3.86 | 3.72 | 3.86 | 3.86 | qfq | 13,547,701 | 51,412,254 | 1.85% |
| 2025-01-06 | 3.92 | 3.95 | 3.65 | 3.79 | 3.79 | qfq | 24,233,601 | 91,974,751 | -4.29% |
| 2025-01-03 | 4.12 | 4.31 | 3.91 | 3.96 | 3.96 | qfq | 43,611,000 | 178,394,875 | -5.26% |
| 2025-01-02 | 4.15 | 4.18 | 4.10 | 4.18 | 4.18 | qfq | 19,406,700 | 80,966,576 | 10.00% |
| 2024-12-31 | 3.85 | 3.90 | 3.79 | 3.80 | 3.80 | qfq | 8,944,600 | 34,368,568 | -1.30% |
| 2024-12-30 | 3.91 | 3.93 | 3.78 | 3.85 | 3.85 | qfq | 11,202,760 | 42,898,283 | -2.28% |
| 2024-12-27 | 3.89 | 3.98 | 3.86 | 3.94 | 3.94 | qfq | 11,724,350 | 46,336,550 | 1.55% |
| 2024-12-26 | 3.88 | 3.94 | 3.85 | 3.88 | 3.88 | qfq | 7,293,000 | 28,432,078 | 0.26% |
| 2024-12-25 | 3.93 | 3.96 | 3.79 | 3.87 | 3.87 | qfq | 12,558,000 | 48,330,940 | -1.78% |
| 2024-12-24 | 4.01 | 4.04 | 3.89 | 3.94 | 3.94 | qfq | 13,544,900 | 53,565,771 | -1.75% |
| 2024-12-23 | 4.35 | 4.35 | 4.00 | 4.01 | 4.01 | qfq | 24,307,300 | 99,612,093 | -7.82% |
| 2024-12-20 | 4.32 | 4.41 | 4.30 | 4.35 | 4.35 | qfq | 10,712,200 | 46,736,862 | 0.23% |
| 2024-12-19 | 4.36 | 4.42 | 4.29 | 4.34 | 4.34 | qfq | 12,874,300 | 55,804,840 | -1.81% |
| 2024-12-18 | 4.49 | 4.49 | 4.30 | 4.42 | 4.42 | qfq | 16,648,301 | 73,329,232 | -1.56% |
| 2024-12-17 | 4.73 | 4.78 | 4.43 | 4.49 | 4.49 | qfq | 27,510,700 | 125,044,518 | -5.27% |
| 2024-12-16 | 4.69 | 4.90 | 4.68 | 4.74 | 4.74 | qfq | 33,842,500 | 161,990,127 | 1.94% |
| 2024-12-13 | 4.79 | 4.79 | 4.62 | 4.65 | 4.65 | qfq | 19,169,072 | 89,370,693 | -3.33% |
| 2024-12-12 | 4.68 | 4.81 | 4.63 | 4.81 | 4.81 | qfq | 21,672,100 | 103,234,067 | 2.56% |
| 2024-12-11 | 4.54 | 4.70 | 4.52 | 4.69 | 4.69 | qfq | 21,482,501 | 100,196,091 | 3.08% |
| 2024-12-10 | 4.74 | 4.74 | 4.53 | 4.55 | 4.55 | qfq | 18,141,200 | 84,037,427 | 0.66% |
| 2024-12-09 | 4.70 | 4.72 | 4.49 | 4.52 | 4.52 | qfq | 18,284,572 | 83,500,794 | -3.83% |
| 2024-12-06 | 4.65 | 4.73 | 4.61 | 4.70 | 4.70 | qfq | 20,055,473 | 94,038,896 | 1.08% |
| 2024-12-05 | 4.59 | 4.71 | 4.54 | 4.65 | 4.65 | qfq | 14,697,616 | 67,793,273 | 1.53% |
| 2024-12-04 | 4.71 | 4.74 | 4.53 | 4.58 | 4.58 | qfq | 16,635,216 | 76,960,416 | -2.97% |
| 2024-12-03 | 4.66 | 4.75 | 4.61 | 4.72 | 4.72 | qfq | 19,720,200 | 92,330,455 | 1.07% |
| 2024-12-02 | 4.53 | 4.71 | 4.52 | 4.67 | 4.67 | qfq | 20,658,132 | 95,893,214 | 2.64% |
| 2024-11-29 | 4.60 | 4.65 | 4.47 | 4.55 | 4.55 | qfq | 21,054,521 | 95,598,818 | -1.52% |
| 2024-11-28 | 4.50 | 4.70 | 4.49 | 4.62 | 4.62 | qfq | 33,534,620 | 154,413,972 | 2.44% |
| 2024-11-27 | 4.35 | 4.80 | 4.18 | 4.51 | 4.51 | qfq | 36,965,258 | 165,974,480 | 3.44% |
| 2024-11-26 | 4.24 | 4.37 | 4.23 | 4.36 | 4.36 | qfq | 13,927,378 | 60,222,309 | 2.35% |
| 2024-11-25 | 4.21 | 4.26 | 4.14 | 4.26 | 4.26 | qfq | 10,958,550 | 46,025,429 | 1.67% |
| 2024-11-22 | 4.33 | 4.41 | 4.18 | 4.19 | 4.19 | qfq | 14,384,400 | 62,151,649 | -3.46% |
| 2024-11-21 | 4.34 | 4.38 | 4.28 | 4.34 | 4.34 | qfq | 9,463,901 | 41,000,974 | -0.46% |
| 2024-11-20 | 4.27 | 4.38 | 4.22 | 4.36 | 4.36 | qfq | 12,829,300 | 55,319,071 | 2.11% |
| 2024-11-19 | 4.25 | 4.27 | 4.14 | 4.27 | 4.27 | qfq | 13,961,708 | 58,582,869 | 1.67% |
| 2024-11-18 | 4.28 | 4.38 | 4.19 | 4.20 | 4.20 | qfq | 16,835,000 | 71,907,992 | -0.47% |
| 2024-11-15 | 4.37 | 4.41 | 4.22 | 4.22 | 4.22 | qfq | 17,796,600 | 76,682,167 | -3.21% |
| 2024-11-14 | 4.59 | 4.62 | 4.36 | 4.36 | 4.36 | qfq | 19,491,495 | 87,028,514 | -3.54% |
| 2024-11-13 | 4.59 | 4.63 | 4.44 | 4.52 | 4.52 | qfq | 15,831,752 | 71,577,445 | -1.53% |
| 2024-11-12 | 4.67 | 4.74 | 4.54 | 4.59 | 4.59 | qfq | 21,232,852 | 98,377,933 | -1.29% |
| 2024-11-11 | 4.68 | 4.80 | 4.53 | 4.65 | 4.65 | qfq | 26,050,140 | 120,500,545 | 1.09% |
| 2024-11-08 | 4.85 | 4.89 | 4.58 | 4.60 | 4.60 | qfq | 31,110,111 | 145,232,793 | -4.17% |
| 2024-11-07 | 4.56 | 4.88 | 4.50 | 4.80 | 4.80 | qfq | 32,361,200 | 153,015,206 | 4.80% |
| 2024-11-06 | 4.55 | 4.64 | 4.38 | 4.58 | 4.58 | qfq | 27,576,193 | 124,589,681 | 1.55% |
| 2024-11-05 | 4.37 | 4.53 | 4.35 | 4.51 | 4.51 | qfq | 21,147,527 | 94,686,151 | 3.44% |
| 2024-11-04 | 4.40 | 4.42 | 4.24 | 4.36 | 4.36 | qfq | 15,704,530 | 67,879,040 | -0.46% |
| 2024-11-01 | 4.50 | 4.58 | 4.34 | 4.38 | 4.38 | qfq | 23,376,702 | 103,476,961 | -3.10% |
| 2024-10-31 | 4.39 | 4.63 | 4.33 | 4.52 | 4.52 | qfq | 27,221,603 | 123,540,372 | 0.22% |
| 2024-10-30 | 4.46 | 4.57 | 4.43 | 4.51 | 4.51 | qfq | 17,629,073 | 79,414,135 | 1.35% |
| 2024-10-29 | 4.64 | 4.66 | 4.45 | 4.45 | 4.45 | qfq | 18,301,800 | 82,819,108 | -3.89% |
| 2024-10-28 | 4.41 | 4.64 | 4.41 | 4.63 | 4.63 | qfq | 25,387,950 | 116,187,655 | 3.81% |
| 2024-10-25 | 4.39 | 4.54 | 4.38 | 4.46 | 4.46 | qfq | 21,128,667 | 94,634,055 | 1.83% |
| 2024-10-24 | 4.31 | 4.41 | 4.29 | 4.38 | 4.38 | qfq | 15,898,294 | 69,368,586 | 0.69% |
| 2024-10-23 | 4.30 | 4.38 | 4.29 | 4.35 | 4.35 | qfq | 18,236,700 | 79,076,266 | 0.46% |
| 2024-10-22 | 4.30 | 4.36 | 4.26 | 4.33 | 4.33 | qfq | 17,436,201 | 75,153,477 | -0.23% |
| 2024-10-21 | 4.34 | 4.37 | 4.26 | 4.34 | 4.34 | qfq | 19,865,101 | 85,849,425 | 0.00% |
| 2024-10-18 | 4.27 | 4.38 | 4.14 | 4.34 | 4.34 | qfq | 24,026,712 | 102,194,993 | 0.46% |
| 2024-10-17 | 4.64 | 4.65 | 4.30 | 4.32 | 4.32 | qfq | 37,504,601 | 165,487,115 | -6.29% |
| 2024-10-16 | 4.35 | 4.63 | 4.34 | 4.61 | 4.61 | qfq | 43,269,201 | 194,446,463 | 7.21% |
| 2024-10-15 | 4.38 | 4.45 | 4.30 | 4.30 | 4.30 | qfq | 28,665,904 | 125,169,996 | -4.02% |
| 2024-10-14 | 4.52 | 4.60 | 4.38 | 4.48 | 4.48 | qfq | 32,724,075 | 146,559,935 | 4.92% |
| 2024-10-11 | 4.35 | 4.47 | 4.23 | 4.27 | 4.27 | qfq | 21,866,803 | 95,408,187 | -1.39% |
| 2024-10-10 | 4.33 | 4.52 | 4.12 | 4.33 | 4.33 | qfq | 30,027,008 | 129,749,141 | -2.04% |
| 2024-10-09 | 4.62 | 4.69 | 4.42 | 4.42 | 4.42 | qfq | 34,427,170 | 154,125,833 | -9.98% |
| 2024-10-08 | 5.48 | 5.52 | 4.60 | 4.91 | 4.91 | qfq | 82,915,558 | 425,342,989 | -2.96% |
| 2024-09-30 | 5.09 | 5.17 | 4.75 | 5.06 | 5.06 | qfq | 73,877,875 | 367,839,584 | 6.30% |
| 2024-09-27 | 4.63 | 4.98 | 4.42 | 4.76 | 4.76 | qfq | 50,800,200 | 233,762,344 | 4.39% |
| 2024-09-26 | 4.31 | 4.59 | 4.26 | 4.56 | 4.56 | qfq | 60,011,606 | 266,305,109 | 6.79% |
| 2024-09-25 | 3.96 | 4.36 | 3.90 | 4.27 | 4.27 | qfq | 61,158,314 | 256,322,843 | 6.48% |
| 2024-09-24 | 4.14 | 4.20 | 3.85 | 4.01 | 4.01 | qfq | 39,845,140 | 158,958,555 | 0.00% |
| 2024-09-23 | 3.91 | 4.16 | 3.86 | 4.01 | 4.01 | qfq | 37,902,645 | 151,722,436 | -0.99% |
| 2024-09-20 | 3.92 | 4.20 | 3.83 | 4.05 | 4.05 | qfq | 45,341,851 | 180,792,769 | 4.65% |
| 2024-09-19 | 3.84 | 4.00 | 3.76 | 3.87 | 3.87 | qfq | 40,047,344 | 155,528,113 | 0.52% |
| 2024-09-18 | 3.63 | 4.00 | 3.60 | 3.85 | 3.85 | qfq | 38,152,932 | 144,503,508 | 3.77% |
| 2024-09-13 | 3.60 | 3.85 | 3.60 | 3.71 | 3.71 | qfq | 27,110,442 | 101,007,739 | 2.77% |
| 2024-09-12 | 3.61 | 3.67 | 3.59 | 3.61 | 3.61 | qfq | 16,777,658 | 60,900,120 | 0.00% |
| 2024-09-11 | 3.66 | 3.68 | 3.57 | 3.61 | 3.61 | qfq | 18,369,448 | 66,336,673 | -2.17% |
| 2024-09-10 | 3.76 | 3.81 | 3.58 | 3.69 | 3.69 | qfq | 32,475,546 | 119,009,554 | -3.91% |
| 2024-09-09 | 3.54 | 3.84 | 3.43 | 3.84 | 3.84 | qfq | 37,026,724 | 138,871,225 | 10.03% |
| 2024-09-06 | 3.55 | 3.56 | 3.47 | 3.49 | 3.49 | qfq | 8,953,300 | 31,410,725 | -1.69% |
| 2024-09-05 | 3.49 | 3.63 | 3.46 | 3.55 | 3.55 | qfq | 12,021,500 | 42,744,062 | 3.20% |
| 2024-09-04 | 3.47 | 3.55 | 3.43 | 3.44 | 3.44 | qfq | 6,113,400 | 21,293,701 | -1.43% |
| 2024-09-03 | 3.43 | 3.51 | 3.40 | 3.49 | 3.49 | qfq | 5,666,000 | 19,656,370 | 1.45% |
| 2024-09-02 | 3.47 | 3.55 | 3.43 | 3.44 | 3.44 | qfq | 7,929,000 | 27,601,503 | -1.15% |
| 2024-08-30 | 3.35 | 3.57 | 3.34 | 3.48 | 3.48 | qfq | 13,051,600 | 45,233,944 | 4.19% |
| 2024-08-29 | 3.37 | 3.39 | 3.32 | 3.34 | 3.34 | qfq | 5,340,900 | 17,929,331 | -0.89% |
| 2024-08-28 | 3.34 | 3.40 | 3.28 | 3.37 | 3.37 | qfq | 5,718,500 | 19,174,199 | 0.60% |
| 2024-08-27 | 3.44 | 3.44 | 3.33 | 3.35 | 3.35 | qfq | 5,896,300 | 19,796,380 | -2.62% |
| 2024-08-26 | 3.40 | 3.47 | 3.37 | 3.44 | 3.44 | qfq | 5,916,900 | 20,310,130 | 1.18% |
| 2024-08-23 | 3.45 | 3.45 | 3.35 | 3.40 | 3.40 | qfq | 6,454,700 | 21,930,145 | -1.73% |
| 2024-08-22 | 3.56 | 3.61 | 3.46 | 3.46 | 3.46 | qfq | 8,129,003 | 28,632,615 | -1.98% |
| 2024-08-21 | 3.51 | 3.58 | 3.49 | 3.53 | 3.53 | qfq | 6,097,000 | 21,606,380 | 0.00% |
| 2024-08-20 | 3.59 | 3.61 | 3.51 | 3.53 | 3.53 | qfq | 6,137,100 | 21,813,012 | -1.67% |
| 2024-08-19 | 3.67 | 3.68 | 3.55 | 3.59 | 3.59 | qfq | 7,293,106 | 26,314,757 | -1.91% |
| 2024-08-16 | 3.69 | 3.75 | 3.64 | 3.66 | 3.66 | qfq | 8,900,400 | 32,814,229 | -1.61% |
| 2024-08-15 | 3.63 | 3.73 | 3.55 | 3.72 | 3.72 | qfq | 10,605,806 | 38,886,931 | 3.05% |
| 2024-08-14 | 3.65 | 3.68 | 3.60 | 3.61 | 3.61 | qfq | 4,760,100 | 17,316,216 | -1.10% |
| 2024-08-13 | 3.64 | 3.69 | 3.58 | 3.65 | 3.65 | qfq | 7,729,401 | 28,121,055 | -0.27% |
| 2024-08-12 | 3.87 | 3.88 | 3.65 | 3.66 | 3.66 | qfq | 16,374,900 | 60,462,504 | -4.19% |
| 2024-08-09 | 3.77 | 3.95 | 3.74 | 3.82 | 3.82 | qfq | 19,370,002 | 75,105,743 | 1.06% |
| 2024-08-08 | 3.75 | 3.85 | 3.72 | 3.78 | 3.78 | qfq | 10,178,700 | 38,497,617 | 1.34% |
| 2024-08-07 | 3.75 | 3.78 | 3.70 | 3.73 | 3.73 | qfq | 5,844,700 | 21,841,804 | -1.06% |
| 2024-08-06 | 3.73 | 3.77 | 3.69 | 3.77 | 3.77 | qfq | 7,576,600 | 28,288,447 | 2.17% |
| 2024-08-05 | 3.73 | 3.83 | 3.69 | 3.69 | 3.69 | qfq | 9,248,201 | 34,796,914 | -1.60% |
| 2024-08-02 | 3.77 | 3.85 | 3.74 | 3.75 | 3.75 | qfq | 9,875,420 | 37,453,766 | -0.27% |
| 2024-08-01 | 3.81 | 3.85 | 3.75 | 3.76 | 3.76 | qfq | 8,348,721 | 31,513,466 | -0.79% |
| 2024-07-31 | 3.66 | 3.81 | 3.66 | 3.79 | 3.79 | qfq | 13,398,600 | 50,144,738 | 2.16% |
| 2024-07-30 | 3.57 | 3.73 | 3.57 | 3.71 | 3.71 | qfq | 13,042,893 | 48,098,680 | 3.06% |
| 2024-07-29 | 3.55 | 3.61 | 3.50 | 3.60 | 3.60 | qfq | 5,801,204 | 20,681,935 | 1.41% |
| 2024-07-26 | 3.51 | 3.59 | 3.51 | 3.55 | 3.55 | qfq | 4,627,300 | 16,440,329 | 1.14% |
| 2024-07-25 | 3.47 | 3.53 | 3.44 | 3.51 | 3.51 | qfq | 5,230,363 | 18,300,650 | 1.15% |
| 2024-07-24 | 3.56 | 3.57 | 3.47 | 3.47 | 3.47 | qfq | 6,226,400 | 21,821,223 | -2.25% |
| 2024-07-23 | 3.65 | 3.68 | 3.55 | 3.55 | 3.55 | qfq | 7,085,800 | 25,683,567 | -2.20% |
| 2024-07-22 | 3.56 | 3.67 | 3.53 | 3.63 | 3.63 | qfq | 8,613,492 | 31,113,749 | 2.25% |
| 2024-07-19 | 3.56 | 3.57 | 3.50 | 3.55 | 3.55 | qfq | 4,525,100 | 15,999,015 | -0.84% |
| 2024-07-18 | 3.56 | 3.59 | 3.47 | 3.58 | 3.58 | qfq | 6,694,400 | 23,607,615 | -0.28% |
| 2024-07-17 | 3.57 | 3.67 | 3.57 | 3.59 | 3.59 | qfq | 7,918,404 | 28,716,041 | 0.00% |
| 2024-07-16 | 3.57 | 3.62 | 3.54 | 3.59 | 3.59 | qfq | 4,882,296 | 17,517,917 | 0.00% |
| 2024-07-15 | 3.66 | 3.67 | 3.57 | 3.59 | 3.59 | qfq | 7,026,493 | 25,268,460 | -2.45% |
| 2024-07-12 | 3.63 | 3.81 | 3.62 | 3.68 | 3.68 | qfq | 12,979,501 | 48,446,905 | 1.10% |
| 2024-07-11 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | qfq | 7,836,701 | 28,348,437 | 2.82% |
| 2024-07-10 | 3.60 | 3.65 | 3.48 | 3.54 | 3.54 | qfq | 6,719,300 | 24,024,978 | -2.75% |
| 2024-07-09 | 3.58 | 3.66 | 3.52 | 3.64 | 3.64 | qfq | 7,856,950 | 28,252,783 | 1.11% |
| 2024-07-08 | 3.69 | 3.71 | 3.58 | 3.60 | 3.60 | qfq | 8,815,650 | 32,005,664 | -3.49% |
| 2024-07-05 | 3.67 | 3.83 | 3.61 | 3.73 | 3.73 | qfq | 11,268,090 | 42,193,299 | 1.36% |
| 2024-07-04 | 3.78 | 3.80 | 3.68 | 3.68 | 3.68 | qfq | 11,123,700 | 41,307,446 | -3.66% |
| 2024-07-03 | 3.82 | 3.88 | 3.77 | 3.82 | 3.82 | qfq | 10,899,000 | 41,860,875 | -0.26% |
| 2024-07-02 | 3.83 | 3.93 | 3.81 | 3.83 | 3.83 | qfq | 13,799,400 | 53,417,076 | -0.78% |
| 2024-07-01 | 3.70 | 3.88 | 3.67 | 3.86 | 3.86 | qfq | 15,461,331 | 59,188,066 | 3.49% |
| 2024-06-28 | 3.71 | 3.81 | 3.64 | 3.73 | 3.73 | qfq | 14,358,551 | 53,544,032 | 0.00% |
| 2024-06-27 | 3.91 | 4.04 | 3.72 | 3.73 | 3.73 | qfq | 18,275,300 | 71,449,021 | -2.10% |
| 2024-06-26 | 3.69 | 3.93 | 3.60 | 3.81 | 3.81 | qfq | 19,359,206 | 72,036,905 | 0.53% |
| 2024-06-25 | 3.73 | 3.89 | 3.72 | 3.79 | 3.79 | qfq | 12,376,210 | 47,066,052 | 1.61% |
| 2024-06-24 | 3.92 | 3.92 | 3.72 | 3.73 | 3.73 | qfq | 11,355,710 | 43,053,127 | -4.85% |
| 2024-06-21 | 3.91 | 3.96 | 3.90 | 3.92 | 3.92 | qfq | 7,321,200 | 28,792,885 | 0.51% |
| 2024-06-20 | 4.05 | 4.05 | 3.89 | 3.90 | 3.90 | qfq | 14,049,601 | 55,355,714 | -3.70% |
| 2024-06-19 | 4.04 | 4.11 | 4.03 | 4.05 | 4.05 | qfq | 7,690,401 | 31,279,048 | -0.49% |
| 2024-06-18 | 4.08 | 4.12 | 4.03 | 4.07 | 4.07 | qfq | 9,432,110 | 38,292,853 | -0.25% |
| 2024-06-17 | 4.12 | 4.14 | 4.07 | 4.08 | 4.08 | qfq | 12,496,600 | 51,163,175 | -2.86% |
| 2024-06-14 | 4.08 | 4.26 | 4.06 | 4.20 | 4.20 | qfq | 20,154,510 | 84,287,630 | 2.94% |
| 2024-06-13 | 4.20 | 4.24 | 4.05 | 4.08 | 4.08 | qfq | 12,744,000 | 52,373,592 | -1.92% |
| 2024-06-12 | 4.10 | 4.20 | 4.08 | 4.16 | 4.16 | qfq | 13,485,476 | 55,857,617 | 0.24% |
| 2024-06-11 | 4.18 | 4.29 | 4.05 | 4.15 | 4.15 | qfq | 20,339,505 | 84,365,489 | -2.35% |
| 2024-06-07 | 3.99 | 4.33 | 3.97 | 4.25 | 4.25 | qfq | 30,174,605 | 125,481,503 | 6.25% |
| 2024-06-06 | 3.96 | 4.05 | 3.81 | 4.00 | 4.00 | qfq | 20,863,805 | 81,734,377 | 1.01% |
| 2024-06-05 | 4.06 | 4.06 | 3.94 | 3.96 | 3.96 | qfq | 15,805,500 | 63,016,885 | -3.41% |
| 2024-06-04 | 4.01 | 4.15 | 3.94 | 4.10 | 4.10 | qfq | 19,353,050 | 78,637,834 | 1.49% |
| 2024-06-03 | 4.12 | 4.13 | 4.01 | 4.04 | 4.04 | qfq | 16,308,600 | 66,010,712 | -3.12% |
| 2024-05-31 | 4.14 | 4.23 | 4.08 | 4.17 | 4.17 | qfq | 16,521,300 | 68,389,933 | 1.21% |
| 2024-05-30 | 4.15 | 4.19 | 4.07 | 4.12 | 4.12 | qfq | 21,960,800 | 90,388,445 | -2.83% |
| 2024-05-29 | 4.18 | 4.44 | 4.18 | 4.24 | 4.24 | qfq | 27,559,500 | 118,226,255 | 1.44% |
| 2024-05-28 | 4.36 | 4.47 | 4.16 | 4.18 | 4.18 | qfq | 26,725,600 | 114,318,898 | -2.56% |
| 2024-05-27 | 4.38 | 4.40 | 4.15 | 4.29 | 4.29 | qfq | 24,510,655 | 103,496,530 | -1.83% |
| 2024-05-24 | 4.57 | 4.58 | 4.34 | 4.37 | 4.37 | qfq | 31,970,824 | 140,895,885 | -5.00% |
| 2024-05-23 | 4.71 | 4.78 | 4.53 | 4.60 | 4.60 | qfq | 46,273,101 | 214,424,395 | -4.37% |
| 2024-05-22 | 4.80 | 5.03 | 4.72 | 4.81 | 4.81 | qfq | 62,169,509 | 302,708,924 | 0.63% |
| 2024-05-21 | 4.91 | 4.98 | 4.73 | 4.78 | 4.78 | qfq | 51,481,500 | 249,539,351 | -2.65% |
| 2024-05-20 | 5.00 | 5.09 | 4.83 | 4.91 | 4.91 | qfq | 72,021,202 | 356,701,496 | -5.21% |
| 2024-05-17 | 4.78 | 5.18 | 4.64 | 5.18 | 5.18 | qfq | 93,313,659 | 457,957,760 | 9.98% |
| 2024-05-16 | 4.44 | 4.89 | 4.40 | 4.71 | 4.71 | qfq | 70,735,204 | 329,198,813 | 5.84% |
| 2024-05-15 | 4.25 | 4.56 | 4.23 | 4.45 | 4.45 | qfq | 44,986,771 | 199,222,964 | 3.73% |
| 2024-05-14 | 4.32 | 4.38 | 4.23 | 4.29 | 4.29 | qfq | 23,347,100 | 100,111,782 | -1.38% |
| 2024-05-13 | 4.48 | 4.48 | 4.30 | 4.35 | 4.35 | qfq | 26,320,103 | 114,831,659 | -3.76% |
| 2024-05-10 | 4.34 | 4.60 | 4.33 | 4.52 | 4.52 | qfq | 50,751,300 | 226,145,010 | 4.63% |
| 2024-05-09 | 4.31 | 4.41 | 4.27 | 4.32 | 4.32 | qfq | 24,478,771 | 106,140,658 | 0.93% |
| 2024-05-08 | 4.42 | 4.50 | 4.26 | 4.28 | 4.28 | qfq | 26,589,402 | 115,227,851 | -3.60% |
| 2024-05-07 | 4.41 | 4.53 | 4.30 | 4.44 | 4.44 | qfq | 40,491,101 | 178,236,907 | -0.89% |
| 2024-05-06 | 4.77 | 4.81 | 4.40 | 4.48 | 4.48 | qfq | 66,180,702 | 304,620,472 | -3.66% |
| 2024-04-30 | 4.45 | 4.77 | 4.40 | 4.65 | 4.65 | qfq | 69,770,466 | 319,871,141 | 4.73% |
| 2024-04-29 | 4.04 | 4.44 | 4.01 | 4.44 | 4.44 | qfq | 42,748,576 | 185,122,271 | 9.90% |
| 2024-04-26 | 3.85 | 4.07 | 3.82 | 4.04 | 4.04 | qfq | 29,254,622 | 116,365,667 | 4.12% |
| 2024-04-25 | 3.95 | 4.00 | 3.88 | 3.88 | 3.88 | qfq | 19,958,850 | 78,393,724 | -2.51% |
| 2024-04-24 | 3.84 | 4.02 | 3.78 | 3.98 | 3.98 | qfq | 23,302,920 | 90,942,444 | 3.92% |
| 2024-04-23 | 3.87 | 3.90 | 3.81 | 3.83 | 3.83 | qfq | 14,805,600 | 57,041,724 | -1.03% |
| 2024-04-22 | 3.88 | 4.00 | 3.85 | 3.87 | 3.87 | qfq | 17,783,100 | 69,564,916 | 0.00% |
| 2024-04-19 | 3.89 | 4.00 | 3.85 | 3.87 | 3.87 | qfq | 18,045,590 | 70,330,535 | -1.53% |
| 2024-04-18 | 4.01 | 4.01 | 3.88 | 3.93 | 3.93 | qfq | 18,474,422 | 72,915,581 | -2.00% |
| 2024-04-17 | 3.85 | 4.05 | 3.83 | 4.01 | 4.01 | qfq | 25,829,700 | 102,555,725 | 5.53% |
| 2024-04-16 | 4.02 | 4.06 | 3.74 | 3.80 | 3.80 | qfq | 31,202,768 | 120,173,118 | -6.63% |
| 2024-04-15 | 4.35 | 4.41 | 3.99 | 4.07 | 4.07 | qfq | 41,662,532 | 172,328,826 | -7.29% |
| 2024-04-12 | 4.51 | 4.56 | 4.37 | 4.39 | 4.39 | qfq | 28,102,300 | 124,986,564 | -3.52% |
| 2024-04-11 | 4.50 | 4.62 | 4.48 | 4.55 | 4.55 | qfq | 25,244,835 | 115,352,884 | 0.44% |
| 2024-04-10 | 4.70 | 4.73 | 4.46 | 4.53 | 4.53 | qfq | 38,377,135 | 175,035,716 | -4.43% |
| 2024-04-09 | 4.56 | 4.80 | 4.54 | 4.74 | 4.74 | qfq | 55,239,284 | 258,419,444 | 4.41% |
| 2024-04-08 | 4.59 | 4.75 | 4.51 | 4.54 | 4.54 | qfq | 44,836,062 | 206,625,573 | -2.16% |
| 2024-04-03 | 4.87 | 4.89 | 4.61 | 4.64 | 4.64 | qfq | 62,146,777 | 291,853,419 | -6.26% |
| 2024-04-02 | 5.00 | 5.30 | 4.86 | 4.95 | 4.95 | qfq | 87,771,599 | 440,461,534 | -1.98% |
| 2024-04-01 | 4.97 | 5.16 | 4.96 | 5.05 | 5.05 | qfq | 86,796,560 | 436,485,871 | -3.26% |
| 2024-03-29 | 5.39 | 5.77 | 5.22 | 5.22 | 5.22 | qfq | 113,640,800 | 613,406,210 | -10.00% |
| 2024-03-28 | 6.06 | 6.67 | 5.70 | 5.80 | 5.80 | qfq | 152,007,663 | 957,573,266 | -4.29% |
| 2024-03-27 | 5.53 | 6.06 | 5.32 | 6.06 | 6.06 | qfq | 111,194,378 | 639,118,187 | 9.98% |
| 2024-03-26 | 4.80 | 5.51 | 4.76 | 5.51 | 5.51 | qfq | 106,231,985 | 554,780,826 | 9.98% |
| 2024-03-25 | 4.55 | 5.01 | 4.40 | 5.01 | 5.01 | qfq | 95,907,755 | 461,830,313 | 10.11% |
| 2024-03-22 | 4.15 | 4.55 | 4.13 | 4.55 | 4.55 | qfq | 51,499,500 | 224,577,948 | 9.90% |
| 2024-03-21 | 4.10 | 4.18 | 4.06 | 4.14 | 4.14 | qfq | 14,482,200 | 59,882,292 | 0.98% |
| 2024-03-20 | 4.06 | 4.13 | 4.02 | 4.10 | 4.10 | qfq | 13,287,698 | 54,282,066 | 0.24% |
| 2024-03-19 | 4.08 | 4.23 | 4.06 | 4.09 | 4.09 | qfq | 18,219,030 | 75,034,236 | 0.25% |
| 2024-03-18 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | qfq | 10,073,600 | 40,840,638 | 0.74% |
| 2024-03-15 | 4.03 | 4.06 | 3.96 | 4.05 | 4.05 | qfq | 9,086,100 | 36,532,574 | 0.50% |
| 2024-03-14 | 4.00 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 14,123,300 | 57,160,948 | 0.00% |
| 2024-03-13 | 4.12 | 4.13 | 4.01 | 4.03 | 4.03 | qfq | 16,577,700 | 66,955,396 | -2.66% |
| 2024-03-12 | 3.96 | 4.18 | 3.93 | 4.14 | 4.14 | qfq | 21,480,830 | 87,412,827 | 4.55% |
| 2024-03-11 | 3.89 | 3.96 | 3.87 | 3.96 | 3.96 | qfq | 8,915,730 | 35,020,957 | 2.06% |
| 2024-03-08 | 3.88 | 3.93 | 3.83 | 3.88 | 3.88 | qfq | 8,694,200 | 33,690,137 | -0.51% |
| 2024-03-07 | 3.96 | 4.01 | 3.90 | 3.90 | 3.90 | qfq | 12,952,200 | 51,100,724 | -1.27% |
| 2024-03-06 | 3.89 | 4.08 | 3.87 | 3.95 | 3.95 | qfq | 17,465,600 | 69,732,284 | 1.28% |
| 2024-03-05 | 3.93 | 4.00 | 3.89 | 3.90 | 3.90 | qfq | 9,757,801 | 38,296,940 | -2.01% |
| 2024-03-04 | 4.05 | 4.05 | 3.86 | 3.98 | 3.98 | qfq | 14,054,901 | 55,487,873 | -2.21% |
| 2024-03-01 | 4.08 | 4.11 | 4.00 | 4.07 | 4.07 | qfq | 14,972,300 | 60,695,353 | -0.25% |
| 2024-02-29 | 3.96 | 4.09 | 3.92 | 4.08 | 4.08 | qfq | 16,204,330 | 65,371,170 | 2.26% |
| 2024-02-28 | 4.28 | 4.45 | 3.98 | 3.99 | 3.99 | qfq | 25,866,286 | 108,574,468 | -6.56% |
| 2024-02-27 | 4.09 | 4.28 | 4.05 | 4.27 | 4.27 | qfq | 17,982,800 | 75,395,863 | 4.15% |
| 2024-02-26 | 4.06 | 4.19 | 4.00 | 4.10 | 4.10 | qfq | 16,024,801 | 65,543,782 | 0.49% |
| 2024-02-23 | 4.02 | 4.09 | 4.00 | 4.08 | 4.08 | qfq | 17,974,639 | 72,722,792 | 1.49% |
| 2024-02-22 | 3.94 | 4.03 | 3.88 | 4.02 | 4.02 | qfq | 14,817,871 | 59,035,065 | 1.52% |
| 2024-02-21 | 3.83 | 4.10 | 3.79 | 3.96 | 3.96 | qfq | 21,683,729 | 86,160,226 | 3.13% |
| 2024-02-20 | 3.77 | 3.89 | 3.72 | 3.84 | 3.84 | qfq | 15,452,200 | 59,099,877 | 0.26% |
| 2024-02-19 | 3.66 | 3.95 | 3.58 | 3.83 | 3.83 | qfq | 21,598,700 | 81,203,587 | 4.64% |
| 2024-02-08 | 3.34 | 3.67 | 3.33 | 3.66 | 3.66 | qfq | 23,196,094 | 81,620,426 | 7.33% |
| 2024-02-07 | 3.67 | 3.72 | 3.35 | 3.41 | 3.41 | qfq | 29,400,951 | 101,804,878 | -6.32% |
| 2024-02-06 | 3.53 | 3.83 | 3.49 | 3.64 | 3.64 | qfq | 36,362,800 | 129,917,242 | -6.19% |
| 2024-02-05 | 4.21 | 4.36 | 3.88 | 3.88 | 3.88 | qfq | 28,054,500 | 112,532,732 | -9.98% |
| 2024-02-02 | 4.04 | 4.46 | 4.04 | 4.31 | 4.31 | qfq | 47,943,960 | 210,149,342 | 6.42% |
| 2024-02-01 | 4.15 | 4.20 | 3.94 | 4.05 | 4.05 | qfq | 17,653,200 | 71,410,479 | -5.15% |
| 2024-01-31 | 4.40 | 4.63 | 4.27 | 4.27 | 4.27 | qfq | 22,758,700 | 100,615,340 | -9.92% |
| 2024-01-30 | 4.90 | 4.93 | 4.71 | 4.74 | 4.74 | qfq | 16,956,890 | 81,886,567 | -3.85% |
| 2024-01-29 | 5.12 | 5.27 | 4.93 | 4.93 | 4.93 | qfq | 29,320,060 | 149,015,927 | -3.71% |
| 2024-01-26 | 4.89 | 5.35 | 4.89 | 5.12 | 5.12 | qfq | 41,799,544 | 213,490,174 | 4.70% |
| 2024-01-25 | 4.60 | 5.05 | 4.60 | 4.89 | 4.89 | qfq | 29,731,725 | 144,078,274 | 6.30% |
| 2024-01-24 | 4.39 | 4.61 | 4.36 | 4.60 | 4.60 | qfq | 15,399,201 | 69,258,967 | 4.78% |
| 2024-01-23 | 4.27 | 4.45 | 4.22 | 4.39 | 4.39 | qfq | 9,389,500 | 40,574,778 | 2.33% |
| 2024-01-22 | 4.58 | 4.59 | 4.23 | 4.29 | 4.29 | qfq | 10,972,918 | 48,259,849 | -6.13% |
| 2024-01-19 | 4.61 | 4.67 | 4.56 | 4.57 | 4.57 | qfq | 7,031,500 | 32,500,577 | -0.87% |
| 2024-01-18 | 4.61 | 4.63 | 4.46 | 4.61 | 4.61 | qfq | 10,756,021 | 48,803,791 | 0.00% |
| 2024-01-17 | 4.74 | 4.74 | 4.60 | 4.61 | 4.61 | qfq | 7,350,600 | 34,257,491 | -2.74% |
| 2024-01-16 | 4.77 | 4.93 | 4.66 | 4.74 | 4.74 | qfq | 10,135,200 | 47,872,080 | 0.00% |
| 2024-01-15 | 4.69 | 4.77 | 4.63 | 4.74 | 4.74 | qfq | 7,871,739 | 37,070,976 | 0.42% |
| 2024-01-12 | 4.72 | 4.82 | 4.72 | 4.72 | 4.72 | qfq | 8,325,900 | 39,664,484 | -0.63% |
| 2024-01-11 | 4.69 | 4.75 | 4.67 | 4.75 | 4.75 | qfq | 6,461,800 | 30,463,910 | 1.28% |
| 2024-01-10 | 4.66 | 4.74 | 4.61 | 4.69 | 4.69 | qfq | 8,857,700 | 41,550,803 | 0.64% |
| 2024-01-09 | 4.66 | 4.75 | 4.64 | 4.66 | 4.66 | qfq | 7,527,705 | 35,248,236 | -0.64% |
| 2024-01-08 | 4.76 | 4.80 | 4.67 | 4.69 | 4.69 | qfq | 8,731,805 | 41,278,766 | -0.64% |
| 2024-01-05 | 4.73 | 4.82 | 4.69 | 4.72 | 4.72 | qfq | 9,481,856 | 45,147,848 | -0.42% |
| 2024-01-04 | 4.80 | 4.81 | 4.71 | 4.74 | 4.74 | qfq | 9,313,600 | 44,114,304 | -1.86% |
| 2024-01-03 | 4.76 | 4.89 | 4.75 | 4.83 | 4.83 | qfq | 12,423,100 | 60,009,304 | 0.84% |
| 2024-01-02 | 4.77 | 4.86 | 4.73 | 4.79 | 4.79 | qfq | 9,388,000 | 44,918,373 | 0.21% |
| 2023-12-29 | 4.77 | 4.84 | 4.74 | 4.78 | 4.78 | qfq | 9,379,600 | 44,858,103 | -0.21% |
| 2023-12-28 | 4.65 | 4.80 | 4.56 | 4.79 | 4.79 | qfq | 13,937,900 | 65,701,048 | 3.23% |
| 2023-12-27 | 4.61 | 4.67 | 4.59 | 4.64 | 4.64 | qfq | 8,347,006 | 38,698,586 | 0.43% |
| 2023-12-26 | 4.75 | 4.76 | 4.61 | 4.62 | 4.62 | qfq | 10,800,900 | 50,291,696 | -2.33% |
| 2023-12-25 | 4.83 | 4.84 | 4.70 | 4.73 | 4.73 | qfq | 11,749,600 | 55,788,245 | -2.07% |
| 2023-12-22 | 5.02 | 5.02 | 4.81 | 4.83 | 4.83 | qfq | 22,810,500 | 111,098,330 | -4.55% |
| 2023-12-21 | 5.01 | 5.09 | 4.93 | 5.06 | 5.06 | qfq | 18,481,601 | 92,904,710 | 0.80% |
| 2023-12-20 | 5.17 | 5.20 | 5.00 | 5.02 | 5.02 | qfq | 16,924,534 | 85,906,864 | -2.90% |
| 2023-12-19 | 5.31 | 5.33 | 5.12 | 5.17 | 5.17 | qfq | 26,059,700 | 135,634,162 | -3.54% |
| 2023-12-18 | 5.50 | 5.68 | 5.36 | 5.36 | 5.36 | qfq | 43,418,200 | 239,170,804 | -4.96% |
| 2023-12-15 | 5.50 | 5.80 | 5.41 | 5.64 | 5.64 | qfq | 66,948,401 | 377,592,703 | 7.02% |
| 2023-12-14 | 5.28 | 5.38 | 5.26 | 5.27 | 5.27 | qfq | 13,593,300 | 72,134,744 | -0.19% |
| 2023-12-13 | 5.28 | 5.41 | 5.26 | 5.28 | 5.28 | qfq | 25,606,200 | 136,339,316 | -2.22% |
| 2023-12-12 | 5.07 | 5.55 | 5.07 | 5.40 | 5.40 | qfq | 42,144,900 | 224,869,497 | 6.30% |
| 2023-12-11 | 5.10 | 5.12 | 4.97 | 5.08 | 5.08 | qfq | 17,862,300 | 90,113,154 | -1.93% |
| 2023-12-08 | 5.36 | 5.39 | 5.16 | 5.18 | 5.18 | qfq | 23,300,450 | 122,510,123 | -4.07% |
| 2023-12-07 | 5.24 | 5.58 | 5.18 | 5.40 | 5.40 | qfq | 30,225,353 | 162,197,128 | 2.86% |
| 2023-12-06 | 5.16 | 5.25 | 5.14 | 5.25 | 5.25 | qfq | 11,528,200 | 60,045,070 | 1.55% |
| 2023-12-05 | 5.26 | 5.26 | 5.16 | 5.17 | 5.17 | qfq | 13,883,968 | 72,245,866 | -1.71% |
| 2023-12-04 | 5.30 | 5.31 | 5.23 | 5.26 | 5.26 | qfq | 12,912,500 | 67,971,452 | -0.94% |
| 2023-12-01 | 5.23 | 5.35 | 5.18 | 5.31 | 5.31 | qfq | 16,456,346 | 86,946,710 | 1.72% |
| 2023-11-30 | 5.30 | 5.32 | 5.19 | 5.22 | 5.22 | qfq | 18,574,201 | 97,314,044 | -1.51% |
| 2023-11-29 | 5.48 | 5.50 | 5.30 | 5.30 | 5.30 | qfq | 25,946,500 | 139,300,549 | -3.99% |
| 2023-11-28 | 5.72 | 5.72 | 5.47 | 5.52 | 5.52 | qfq | 33,345,200 | 184,493,235 | -4.33% |
| 2023-11-27 | 5.98 | 5.99 | 5.70 | 5.77 | 5.77 | qfq | 40,488,737 | 235,154,985 | -5.10% |
| 2023-11-24 | 6.18 | 6.31 | 6.03 | 6.08 | 6.08 | qfq | 46,729,977 | 287,366,641 | -0.82% |
| 2023-11-23 | 5.91 | 6.20 | 5.83 | 6.13 | 6.13 | qfq | 49,321,011 | 298,786,407 | 2.17% |
| 2023-11-22 | 5.83 | 6.19 | 5.83 | 6.00 | 6.00 | qfq | 59,781,244 | 361,689,581 | 1.52% |
| 2023-11-21 | 5.68 | 6.05 | 5.67 | 5.91 | 5.91 | qfq | 62,421,268 | 367,036,372 | 4.42% |
| 2023-11-20 | 5.73 | 5.77 | 5.63 | 5.66 | 5.66 | qfq | 17,752,400 | 100,885,077 | -0.35% |
| 2023-11-17 | 5.74 | 5.81 | 5.61 | 5.68 | 5.68 | qfq | 25,159,910 | 142,389,678 | -1.73% |
| 2023-11-16 | 5.69 | 5.83 | 5.63 | 5.78 | 5.78 | qfq | 34,288,550 | 196,636,518 | 1.58% |
| 2023-11-15 | 5.77 | 5.89 | 5.65 | 5.69 | 5.69 | qfq | 45,997,386 | 263,665,399 | -2.40% |
| 2023-11-14 | 5.55 | 6.03 | 5.51 | 5.83 | 5.83 | qfq | 66,078,968 | 386,722,028 | 5.81% |
| 2023-11-13 | 5.47 | 5.56 | 5.44 | 5.51 | 5.51 | qfq | 13,726,000 | 75,604,074 | 1.29% |
| 2023-11-10 | 5.52 | 5.57 | 5.39 | 5.44 | 5.44 | qfq | 16,008,000 | 87,244,512 | -1.81% |
| 2023-11-09 | 5.66 | 5.74 | 5.51 | 5.54 | 5.54 | qfq | 26,250,358 | 147,534,841 | -0.54% |
| 2023-11-08 | 5.62 | 5.70 | 5.54 | 5.57 | 5.57 | qfq | 15,861,958 | 88,984,442 | -0.89% |
| 2023-11-07 | 5.65 | 5.65 | 5.51 | 5.62 | 5.62 | qfq | 19,736,100 | 110,327,779 | 1.08% |
| 2023-11-06 | 5.35 | 5.58 | 5.35 | 5.56 | 5.56 | qfq | 21,364,228 | 117,618,791 | 3.73% |
| 2023-11-03 | 5.41 | 5.44 | 5.32 | 5.36 | 5.36 | qfq | 14,372,400 | 77,094,711 | -1.29% |
| 2023-11-02 | 5.43 | 5.50 | 5.35 | 5.43 | 5.43 | qfq | 16,384,300 | 88,722,449 | -0.18% |
| 2023-11-01 | 5.59 | 5.65 | 5.44 | 5.44 | 5.44 | qfq | 23,504,928 | 129,199,663 | -3.03% |
| 2023-10-31 | 5.53 | 5.74 | 5.48 | 5.61 | 5.61 | qfq | 32,916,771 | 184,295,160 | -0.18% |
| 2023-10-30 | 5.56 | 5.69 | 5.42 | 5.62 | 5.62 | qfq | 27,134,401 | 152,191,585 | 0.90% |
| 2023-10-27 | 5.50 | 5.62 | 5.46 | 5.57 | 5.57 | qfq | 16,601,400 | 92,314,115 | 0.36% |
| 2023-10-26 | 5.54 | 5.61 | 5.40 | 5.55 | 5.55 | qfq | 21,941,513 | 121,240,237 | -1.60% |
| 2023-10-25 | 5.68 | 5.77 | 5.61 | 5.64 | 5.64 | qfq | 34,519,900 | 196,315,480 | 0.89% |
| 2023-10-24 | 5.39 | 5.62 | 5.34 | 5.59 | 5.59 | qfq | 30,382,556 | 168,072,802 | 3.14% |
| 2023-10-23 | 5.38 | 5.65 | 5.26 | 5.42 | 5.42 | qfq | 32,490,900 | 175,578,482 | -0.73% |
| 2023-10-20 | 5.42 | 5.58 | 5.33 | 5.46 | 5.46 | qfq | 34,132,000 | 187,574,636 | 0.92% |
| 2023-10-19 | 5.42 | 5.52 | 5.36 | 5.41 | 5.41 | qfq | 15,291,650 | 83,458,988 | 0.37% |
| 2023-10-18 | 5.50 | 5.51 | 5.38 | 5.39 | 5.39 | qfq | 12,310,002 | 66,848,233 | -1.82% |
| 2023-10-17 | 5.56 | 5.58 | 5.45 | 5.49 | 5.49 | qfq | 10,673,900 | 58,665,765 | -0.54% |
| 2023-10-16 | 5.62 | 5.65 | 5.48 | 5.52 | 5.52 | qfq | 10,660,599 | 59,070,013 | -1.43% |
| 2023-10-13 | 5.68 | 5.70 | 5.58 | 5.60 | 5.60 | qfq | 13,275,100 | 74,602,965 | -1.75% |
| 2023-10-12 | 5.76 | 5.79 | 5.68 | 5.70 | 5.70 | qfq | 12,297,141 | 70,271,367 | -0.35% |
| 2023-10-11 | 5.78 | 5.82 | 5.68 | 5.72 | 5.72 | qfq | 17,325,401 | 99,198,741 | -1.04% |
| 2023-10-10 | 5.84 | 5.88 | 5.76 | 5.78 | 5.78 | qfq | 12,231,941 | 71,110,831 | -0.69% |
| 2023-10-09 | 6.05 | 6.07 | 5.80 | 5.82 | 5.82 | qfq | 21,915,487 | 128,576,094 | -3.80% |
| 2023-09-28 | 6.04 | 6.09 | 5.98 | 6.05 | 6.05 | qfq | 13,619,400 | 82,433,101 | 0.17% |
| 2023-09-27 | 6.12 | 6.13 | 6.02 | 6.04 | 6.04 | qfq | 16,035,900 | 97,165,035 | -0.82% |
| 2023-09-26 | 6.14 | 6.20 | 6.07 | 6.09 | 6.09 | qfq | 13,955,800 | 85,570,419 | -0.98% |
| 2023-09-25 | 6.35 | 6.35 | 6.09 | 6.15 | 6.15 | qfq | 20,410,500 | 125,669,739 | -3.45% |
| 2023-09-22 | 6.22 | 6.38 | 6.17 | 6.37 | 6.37 | qfq | 19,070,002 | 120,301,106 | 2.41% |
| 2023-09-21 | 6.28 | 6.37 | 6.20 | 6.22 | 6.22 | qfq | 15,242,200 | 95,636,879 | -0.48% |
| 2023-09-20 | 6.27 | 6.35 | 6.24 | 6.25 | 6.25 | qfq | 16,323,000 | 102,666,403 | -0.48% |
| 2023-09-19 | 6.39 | 6.45 | 6.28 | 6.28 | 6.28 | qfq | 17,742,246 | 112,740,153 | -1.72% |
| 2023-09-18 | 6.32 | 6.43 | 6.31 | 6.39 | 6.39 | qfq | 18,046,801 | 115,208,818 | -1.24% |
| 2023-09-15 | 6.61 | 6.63 | 6.42 | 6.47 | 6.47 | qfq | 22,872,464 | 148,614,807 | -1.07% |
| 2023-09-14 | 6.69 | 6.69 | 6.49 | 6.54 | 6.54 | qfq | 28,130,550 | 184,651,054 | -2.53% |
| 2023-09-13 | 6.70 | 6.85 | 6.62 | 6.71 | 6.71 | qfq | 29,006,303 | 194,738,180 | -0.59% |
| 2023-09-12 | 6.72 | 6.83 | 6.62 | 6.75 | 6.75 | qfq | 29,673,164 | 199,944,776 | 0.00% |
| 2023-09-11 | 6.99 | 7.00 | 6.52 | 6.75 | 6.75 | qfq | 48,348,808 | 322,908,412 | -3.02% |
| 2023-09-08 | 7.37 | 7.40 | 6.76 | 6.96 | 6.96 | qfq | 75,196,211 | 522,629,085 | -7.32% |
| 2023-09-07 | 7.54 | 7.92 | 7.50 | 7.51 | 7.51 | qfq | 59,237,810 | 455,382,559 | -3.10% |
| 2023-09-06 | 7.45 | 7.95 | 7.26 | 7.75 | 7.75 | qfq | 78,459,570 | 605,195,637 | 4.31% |
| 2023-09-05 | 7.61 | 7.63 | 7.30 | 7.43 | 7.43 | qfq | 38,914,824 | 288,248,300 | -2.88% |
| 2023-09-04 | 7.96 | 8.07 | 7.54 | 7.65 | 7.65 | qfq | 60,291,388 | 469,087,188 | -2.80% |
| 2023-09-01 | 8.37 | 8.45 | 7.66 | 7.87 | 7.87 | qfq | 63,204,464 | 502,140,688 | -4.14% |
| 2023-08-31 | 8.63 | 8.69 | 8.01 | 8.21 | 8.21 | qfq | 66,191,758 | 548,631,000 | -4.65% |
| 2023-08-30 | 8.55 | 8.84 | 8.30 | 8.61 | 8.61 | qfq | 95,954,218 | 821,913,896 | -2.71% |
| 2023-08-29 | 8.11 | 9.11 | 7.86 | 8.85 | 8.85 | qfq | 132,388,422 | 1,125,867,709 | 6.88% |
| 2023-08-28 | 8.48 | 8.48 | 8.00 | 8.28 | 8.28 | qfq | 99,206,365 | 830,549,390 | 7.39% |
| 2023-08-25 | 7.00 | 7.71 | 6.92 | 7.71 | 7.71 | qfq | 98,860,364 | 742,532,640 | 9.99% |
| 2023-08-24 | 7.13 | 7.20 | 6.80 | 7.01 | 7.01 | qfq | 44,207,100 | 307,541,464 | -2.37% |
| 2023-08-23 | 7.21 | 7.52 | 7.13 | 7.18 | 7.18 | qfq | 42,070,988 | 306,102,550 | -2.58% |
| 2023-08-22 | 7.06 | 7.60 | 6.88 | 7.37 | 7.37 | qfq | 58,015,200 | 421,508,413 | 4.39% |
| 2023-08-21 | 7.16 | 7.38 | 7.00 | 7.06 | 7.06 | qfq | 49,549,520 | 355,060,623 | -2.49% |
| 2023-08-18 | 7.33 | 7.82 | 7.24 | 7.24 | 7.24 | qfq | 73,658,357 | 550,147,606 | -3.47% |
| 2023-08-17 | 7.08 | 7.58 | 7.04 | 7.50 | 7.50 | qfq | 102,484,556 | 754,430,231 | 4.02% |
| 2023-08-16 | 6.55 | 7.21 | 6.51 | 7.21 | 7.21 | qfq | 84,237,706 | 588,515,598 | 10.08% |
| 2023-08-15 | 6.67 | 6.68 | 6.42 | 6.55 | 6.55 | qfq | 37,394,350 | 244,094,022 | -1.36% |
| 2023-08-14 | 6.62 | 6.78 | 6.43 | 6.64 | 6.64 | qfq | 48,250,851 | 320,046,910 | -4.60% |
| 2023-08-11 | 6.79 | 7.26 | 6.68 | 6.96 | 6.96 | qfq | 80,498,351 | 558,584,894 | 3.57% |
| 2023-08-10 | 6.85 | 6.90 | 6.61 | 6.72 | 6.72 | qfq | 62,112,303 | 418,515,691 | -3.86% |
| 2023-08-09 | 7.20 | 7.47 | 6.96 | 6.99 | 6.99 | qfq | 70,789,826 | 508,618,825 | -4.12% |
| 2023-08-08 | 7.68 | 7.95 | 7.29 | 7.29 | 7.29 | qfq | 89,585,101 | 676,609,946 | -10.00% |
| 2023-08-07 | 8.22 | 8.48 | 7.63 | 8.10 | 8.10 | qfq | 138,273,304 | 1,105,118,377 | -4.48% |
| 2023-08-04 | 8.40 | 8.48 | 8.07 | 8.48 | 8.48 | qfq | 131,757,855 | 1,107,055,722 | 9.99% |
| 2023-08-03 | 7.15 | 7.71 | 7.12 | 7.71 | 7.71 | qfq | 107,767,543 | 804,035,813 | 9.99% |
| 2023-08-02 | 6.49 | 7.28 | 6.43 | 7.01 | 7.01 | qfq | 101,030,793 | 697,302,433 | 5.89% |
| 2023-08-01 | 6.60 | 6.79 | 6.45 | 6.62 | 6.62 | qfq | 62,227,176 | 410,601,614 | -2.65% |
| 2023-07-31 | 6.58 | 6.86 | 6.55 | 6.80 | 6.80 | qfq | 74,646,202 | 501,425,669 | 4.62% |
| 2023-07-28 | 6.47 | 6.56 | 6.25 | 6.50 | 6.50 | qfq | 68,087,727 | 437,514,633 | 2.69% |
| 2023-07-27 | 6.54 | 6.75 | 6.16 | 6.33 | 6.33 | qfq | 82,799,403 | 530,267,249 | -7.46% |
| 2023-07-26 | 6.49 | 7.13 | 6.37 | 6.84 | 6.84 | qfq | 113,743,526 | 767,621,524 | 5.56% |
| 2023-07-25 | 6.40 | 6.56 | 6.25 | 6.48 | 6.48 | qfq | 79,707,251 | 510,921,676 | 5.02% |
| 2023-07-24 | 6.35 | 6.46 | 5.96 | 6.17 | 6.17 | qfq | 63,306,205 | 390,380,261 | -0.80% |
| 2023-07-21 | 6.10 | 6.52 | 6.07 | 6.22 | 6.22 | qfq | 79,805,692 | 499,860,294 | 1.97% |
| 2023-07-20 | 5.94 | 6.24 | 5.85 | 6.10 | 6.10 | qfq | 48,821,750 | 297,733,725 | 2.18% |
| 2023-07-19 | 5.75 | 6.02 | 5.72 | 5.97 | 5.97 | qfq | 35,991,829 | 212,802,012 | 3.11% |
| 2023-07-18 | 5.76 | 5.84 | 5.66 | 5.79 | 5.79 | qfq | 21,039,801 | 120,977,377 | 0.70% |
| 2023-07-17 | 5.74 | 5.86 | 5.69 | 5.75 | 5.75 | qfq | 36,842,300 | 212,043,497 | -5.12% |