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
南宁百货600712.SH
最近收盘价4.672026-07-17
最近交易日2026-07-17
成交量（股）12,893,100
成交额（元）62,006,111
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 | 4.83 | 5.07 | 4.63 | 4.67 | 4.67 | qfq | 12,893,100 | 62,006,111 | -4.30% |
| 2026-07-16 | 4.82 | 4.94 | 4.75 | 4.88 | 4.88 | qfq | 5,886,800 | 28,696,605 | 0.41% |
| 2026-07-15 | 4.75 | 4.96 | 4.73 | 4.86 | 4.86 | qfq | 7,396,400 | 35,989,588 | 1.89% |
| 2026-07-14 | 4.69 | 4.78 | 4.63 | 4.77 | 4.77 | qfq | 5,661,200 | 26,711,421 | 2.36% |
| 2026-07-13 | 4.82 | 4.86 | 4.62 | 4.66 | 4.66 | qfq | 6,369,200 | 29,960,227 | -3.72% |
| 2026-07-10 | 4.75 | 4.96 | 4.63 | 4.84 | 4.84 | qfq | 7,777,420 | 37,651,687 | 2.54% |
| 2026-07-09 | 4.76 | 4.81 | 4.61 | 4.72 | 4.72 | qfq | 5,884,480 | 27,624,448 | -0.84% |
| 2026-07-08 | 4.78 | 4.83 | 4.69 | 4.76 | 4.76 | qfq | 5,551,200 | 26,362,111 | -0.83% |
| 2026-07-07 | 4.90 | 4.91 | 4.74 | 4.80 | 4.80 | qfq | 7,074,988 | 34,134,069 | -2.44% |
| 2026-07-06 | 5.10 | 5.15 | 4.89 | 4.92 | 4.92 | qfq | 9,512,534 | 47,371,361 | -3.53% |
| 2026-07-03 | 4.86 | 5.11 | 4.82 | 5.10 | 5.10 | qfq | 12,833,405 | 63,920,315 | 6.03% |
| 2026-07-02 | 4.96 | 5.04 | 4.79 | 4.81 | 4.81 | qfq | 9,812,800 | 47,920,588 | -1.43% |
| 2026-07-01 | 4.60 | 5.03 | 4.53 | 4.88 | 4.88 | qfq | 14,471,361 | 69,788,418 | 6.09% |
| 2026-06-30 | 4.59 | 4.65 | 4.50 | 4.60 | 4.60 | qfq | 7,407,500 | 33,858,862 | 0.44% |
| 2026-06-29 | 4.60 | 4.63 | 4.39 | 4.58 | 4.58 | qfq | 10,276,800 | 46,510,642 | 0.22% |
| 2026-06-26 | 4.63 | 4.72 | 4.56 | 4.57 | 4.57 | qfq | 8,534,400 | 39,376,208 | -3.18% |
| 2026-06-25 | 4.78 | 4.85 | 4.68 | 4.72 | 4.72 | qfq | 8,498,600 | 40,308,671 | -1.87% |
| 2026-06-24 | 5.15 | 5.16 | 4.78 | 4.81 | 4.81 | qfq | 12,845,300 | 62,706,580 | -6.05% |
| 2026-06-23 | 5.01 | 5.30 | 5.01 | 5.12 | 5.12 | qfq | 11,296,522 | 58,389,020 | 0.99% |
| 2026-06-22 | 5.05 | 5.15 | 4.93 | 5.07 | 5.07 | qfq | 13,986,366 | 70,371,657 | 1.40% |
| 2026-06-18 | 5.00 | 5.07 | 4.93 | 5.00 | 5.00 | qfq | 7,567,700 | 37,936,627 | -0.99% |
| 2026-06-17 | 5.24 | 5.27 | 4.99 | 5.05 | 5.05 | qfq | 12,670,909 | 64,191,722 | -3.63% |
| 2026-06-16 | 5.22 | 5.28 | 5.09 | 5.24 | 5.24 | qfq | 7,414,648 | 38,480,767 | -0.19% |
| 2026-06-15 | 5.41 | 5.47 | 5.22 | 5.25 | 5.25 | qfq | 7,377,495 | 39,192,760 | -2.23% |
| 2026-06-12 | 5.36 | 5.41 | 5.27 | 5.37 | 5.37 | qfq | 5,818,203 | 31,197,439 | 0.75% |
| 2026-06-11 | 5.38 | 5.44 | 5.23 | 5.33 | 5.33 | qfq | 5,575,538 | 29,515,261 | -0.93% |
| 2026-06-10 | 5.47 | 5.47 | 5.30 | 5.38 | 5.38 | qfq | 6,299,705 | 33,787,923 | -1.47% |
| 2026-06-09 | 5.57 | 5.59 | 5.44 | 5.46 | 5.46 | qfq | 5,397,500 | 29,597,122 | -1.62% |
| 2026-06-08 | 5.65 | 5.76 | 5.50 | 5.55 | 5.55 | qfq | 8,081,302 | 45,307,032 | -2.63% |
| 2026-06-05 | 5.65 | 5.84 | 5.60 | 5.70 | 5.70 | qfq | 7,208,300 | 41,436,064 | 0.71% |
| 2026-06-04 | 5.83 | 5.89 | 5.65 | 5.66 | 5.66 | qfq | 6,969,200 | 39,921,278 | -3.25% |
| 2026-06-03 | 5.90 | 5.90 | 5.72 | 5.85 | 5.85 | qfq | 8,508,700 | 49,252,914 | -1.18% |
| 2026-06-02 | 6.10 | 6.10 | 5.86 | 5.92 | 5.92 | qfq | 7,741,400 | 45,894,198 | -1.82% |
| 2026-06-01 | 5.80 | 6.08 | 5.76 | 6.03 | 6.03 | qfq | 10,087,957 | 60,526,959 | 2.38% |
| 2026-05-29 | 5.84 | 6.04 | 5.83 | 5.89 | 5.89 | qfq | 9,612,823 | 57,251,487 | 0.86% |
| 2026-05-28 | 5.91 | 5.97 | 5.81 | 5.84 | 5.84 | qfq | 7,836,360 | 46,041,489 | -2.18% |
| 2026-05-27 | 5.89 | 6.04 | 5.83 | 5.97 | 5.97 | qfq | 8,829,700 | 52,373,595 | 0.17% |
| 2026-05-26 | 6.02 | 6.15 | 5.89 | 5.96 | 5.96 | qfq | 8,278,900 | 49,531,014 | -1.32% |
| 2026-05-25 | 5.93 | 6.05 | 5.89 | 6.04 | 6.04 | qfq | 6,113,662 | 36,473,637 | 1.34% |
| 2026-05-22 | 5.95 | 6.08 | 5.89 | 5.96 | 5.96 | qfq | 6,336,983 | 37,659,686 | 0.34% |
| 2026-05-21 | 6.14 | 6.19 | 5.92 | 5.94 | 5.94 | qfq | 9,573,400 | 57,900,207 | -2.62% |
| 2026-05-20 | 6.24 | 6.24 | 6.08 | 6.10 | 6.10 | qfq | 5,252,100 | 32,206,829 | -2.24% |
| 2026-05-19 | 6.15 | 6.30 | 6.15 | 6.24 | 6.24 | qfq | 5,979,700 | 37,107,456 | 1.30% |
| 2026-05-18 | 6.12 | 6.18 | 6.00 | 6.16 | 6.16 | qfq | 6,357,777 | 38,632,287 | 0.33% |
| 2026-05-15 | 6.20 | 6.21 | 6.08 | 6.14 | 6.14 | qfq | 7,534,100 | 46,332,031 | -0.97% |
| 2026-05-14 | 6.25 | 6.33 | 6.20 | 6.20 | 6.20 | qfq | 8,563,861 | 53,550,910 | -0.96% |
| 2026-05-13 | 6.18 | 6.34 | 6.15 | 6.26 | 6.26 | qfq | 8,410,000 | 52,674,151 | 0.97% |
| 2026-05-12 | 6.35 | 6.36 | 6.18 | 6.20 | 6.20 | qfq | 9,960,203 | 62,313,396 | -2.36% |
| 2026-05-11 | 6.50 | 6.50 | 6.32 | 6.35 | 6.35 | qfq | 10,818,595 | 69,248,538 | -2.61% |
| 2026-05-08 | 6.31 | 6.61 | 6.25 | 6.52 | 6.52 | qfq | 16,913,143 | 109,994,836 | 3.49% |
| 2026-05-07 | 6.36 | 6.44 | 6.25 | 6.30 | 6.30 | qfq | 8,847,300 | 55,950,384 | -0.32% |
| 2026-05-06 | 6.26 | 6.39 | 6.22 | 6.32 | 6.32 | qfq | 9,767,100 | 61,727,706 | 0.16% |
| 2026-04-30 | 6.18 | 6.33 | 6.18 | 6.31 | 6.31 | qfq | 10,274,200 | 64,432,238 | 1.61% |
| 2026-04-29 | 6.00 | 6.36 | 5.98 | 6.21 | 6.21 | qfq | 19,318,939 | 120,328,374 | 5.43% |
| 2026-04-28 | 5.93 | 5.93 | 5.85 | 5.89 | 5.89 | qfq | 5,195,300 | 30,590,434 | -0.67% |
| 2026-04-27 | 5.75 | 5.96 | 5.71 | 5.93 | 5.93 | qfq | 9,486,700 | 55,412,317 | 3.13% |
| 2026-04-24 | 5.75 | 5.77 | 5.64 | 5.75 | 5.75 | qfq | 6,707,700 | 38,222,660 | -0.17% |
| 2026-04-23 | 5.86 | 5.86 | 5.75 | 5.76 | 5.76 | qfq | 5,517,600 | 31,886,585 | -1.71% |
| 2026-04-22 | 5.85 | 5.87 | 5.81 | 5.86 | 5.86 | qfq | 5,238,800 | 30,567,891 | -0.51% |
| 2026-04-21 | 5.91 | 5.94 | 5.86 | 5.89 | 5.89 | qfq | 4,486,360 | 26,440,500 | -0.17% |
| 2026-04-20 | 5.91 | 5.95 | 5.86 | 5.90 | 5.90 | qfq | 6,355,460 | 37,430,068 | -1.17% |
| 2026-04-17 | 6.04 | 6.10 | 5.93 | 5.97 | 5.97 | qfq | 6,654,700 | 39,817,495 | -0.67% |
| 2026-04-16 | 5.91 | 6.02 | 5.88 | 6.01 | 6.01 | qfq | 5,666,702 | 33,706,429 | 1.35% |
| 2026-04-15 | 6.05 | 6.08 | 5.91 | 5.93 | 5.93 | qfq | 7,396,300 | 44,126,397 | -1.98% |
| 2026-04-14 | 5.96 | 6.23 | 5.94 | 6.05 | 6.05 | qfq | 11,684,174 | 70,974,798 | 1.68% |
| 2026-04-13 | 5.99 | 6.01 | 5.88 | 5.95 | 5.95 | qfq | 6,445,116 | 38,228,839 | -1.33% |
| 2026-04-10 | 6.07 | 6.13 | 6.01 | 6.03 | 6.03 | qfq | 6,074,816 | 36,888,146 | -0.66% |
| 2026-04-09 | 6.16 | 6.21 | 6.06 | 6.07 | 6.07 | qfq | 6,855,100 | 41,902,030 | -2.88% |
| 2026-04-08 | 6.20 | 6.38 | 6.11 | 6.25 | 6.25 | qfq | 9,883,341 | 61,655,060 | 2.29% |
| 2026-04-07 | 6.00 | 6.13 | 5.95 | 6.11 | 6.11 | qfq | 4,964,300 | 30,086,634 | 1.66% |
| 2026-04-03 | 6.15 | 6.17 | 5.98 | 6.01 | 6.01 | qfq | 5,103,100 | 30,828,580 | -2.28% |
| 2026-04-02 | 6.29 | 6.30 | 6.11 | 6.15 | 6.15 | qfq | 5,130,100 | 31,706,233 | -1.76% |
| 2026-04-01 | 6.29 | 6.32 | 6.21 | 6.26 | 6.26 | qfq | 4,158,700 | 26,020,872 | 0.81% |
| 2026-03-31 | 6.28 | 6.37 | 6.20 | 6.21 | 6.21 | qfq | 5,858,400 | 36,824,516 | -0.96% |
| 2026-03-30 | 6.28 | 6.39 | 6.23 | 6.27 | 6.27 | qfq | 6,947,541 | 43,566,731 | -1.42% |
| 2026-03-27 | 6.25 | 6.48 | 6.20 | 6.36 | 6.36 | qfq | 5,111,700 | 32,595,221 | 0.95% |
| 2026-03-26 | 6.32 | 6.38 | 6.23 | 6.30 | 6.30 | qfq | 5,494,028 | 34,578,588 | 0.00% |
| 2026-03-25 | 6.18 | 6.32 | 6.13 | 6.30 | 6.30 | qfq | 6,958,202 | 43,431,059 | 2.27% |
| 2026-03-24 | 5.92 | 6.18 | 5.88 | 6.16 | 6.16 | qfq | 10,634,802 | 64,114,458 | 6.02% |
| 2026-03-23 | 6.08 | 6.14 | 5.74 | 5.81 | 5.81 | qfq | 12,318,708 | 73,370,689 | -6.44% |
| 2026-03-20 | 6.33 | 6.39 | 6.20 | 6.21 | 6.21 | qfq | 6,391,600 | 40,187,315 | -1.74% |
| 2026-03-19 | 6.43 | 6.43 | 6.31 | 6.32 | 6.32 | qfq | 7,001,800 | 44,510,521 | -2.17% |
| 2026-03-18 | 6.46 | 6.49 | 6.38 | 6.46 | 6.46 | qfq | 5,968,300 | 38,336,625 | -0.15% |
| 2026-03-17 | 6.58 | 6.63 | 6.46 | 6.47 | 6.47 | qfq | 8,715,100 | 57,141,452 | -1.52% |
| 2026-03-16 | 6.41 | 6.60 | 6.38 | 6.57 | 6.57 | qfq | 11,088,500 | 72,357,479 | 2.50% |
| 2026-03-13 | 6.30 | 6.45 | 6.30 | 6.41 | 6.41 | qfq | 6,991,440 | 44,782,827 | 0.94% |
| 2026-03-12 | 6.27 | 6.37 | 6.26 | 6.35 | 6.35 | qfq | 7,383,103 | 46,694,942 | 0.95% |
| 2026-03-11 | 6.30 | 6.33 | 6.25 | 6.29 | 6.29 | qfq | 5,262,900 | 33,121,978 | 0.00% |
| 2026-03-10 | 6.22 | 6.31 | 6.21 | 6.29 | 6.29 | qfq | 4,646,919 | 29,139,626 | 1.13% |
| 2026-03-09 | 6.10 | 6.25 | 6.02 | 6.22 | 6.22 | qfq | 8,512,200 | 52,214,541 | 0.32% |
| 2026-03-06 | 6.09 | 6.24 | 6.06 | 6.20 | 6.20 | qfq | 6,607,000 | 40,817,556 | 1.47% |
| 2026-03-05 | 6.14 | 6.20 | 6.11 | 6.11 | 6.11 | qfq | 6,069,300 | 37,352,341 | 0.33% |
| 2026-03-04 | 5.96 | 6.12 | 5.93 | 6.09 | 6.09 | qfq | 7,245,703 | 43,676,266 | 0.00% |
| 2026-03-03 | 6.26 | 6.32 | 6.08 | 6.09 | 6.09 | qfq | 9,175,800 | 56,832,402 | -3.33% |
| 2026-03-02 | 6.50 | 6.50 | 6.27 | 6.30 | 6.30 | qfq | 11,901,600 | 75,599,881 | -4.11% |
| 2026-02-27 | 6.51 | 6.57 | 6.50 | 6.57 | 6.57 | qfq | 5,175,044 | 33,818,679 | 0.31% |
| 2026-02-26 | 6.53 | 6.60 | 6.51 | 6.55 | 6.55 | qfq | 6,089,041 | 39,824,349 | -0.61% |
| 2026-02-25 | 6.51 | 6.81 | 6.50 | 6.59 | 6.59 | qfq | 17,077,396 | 113,588,345 | 2.65% |
| 2026-02-24 | 6.45 | 6.48 | 6.36 | 6.42 | 6.42 | qfq | 7,088,958 | 45,372,530 | 0.00% |
| 2026-02-13 | 6.38 | 6.50 | 6.38 | 6.42 | 6.42 | qfq | 8,546,796 | 55,137,944 | 0.63% |
| 2026-02-12 | 6.47 | 6.50 | 6.35 | 6.38 | 6.38 | qfq | 7,965,648 | 51,033,690 | -1.54% |
| 2026-02-11 | 6.53 | 6.53 | 6.46 | 6.48 | 6.48 | qfq | 5,933,100 | 38,541,550 | -0.46% |
| 2026-02-10 | 6.57 | 6.57 | 6.50 | 6.51 | 6.51 | qfq | 6,494,200 | 42,350,295 | -0.91% |
| 2026-02-09 | 6.56 | 6.58 | 6.51 | 6.57 | 6.57 | qfq | 7,130,300 | 46,659,083 | 0.77% |
| 2026-02-06 | 6.63 | 6.63 | 6.46 | 6.52 | 6.52 | qfq | 10,637,220 | 69,377,495 | -1.81% |
| 2026-02-05 | 6.58 | 6.66 | 6.55 | 6.64 | 6.64 | qfq | 10,847,359 | 71,701,528 | 0.91% |
| 2026-02-04 | 6.55 | 6.63 | 6.53 | 6.58 | 6.58 | qfq | 8,229,500 | 54,162,636 | -0.15% |
| 2026-02-03 | 6.51 | 6.59 | 6.49 | 6.59 | 6.59 | qfq | 8,658,440 | 56,705,926 | 0.92% |
| 2026-02-02 | 6.51 | 6.65 | 6.50 | 6.53 | 6.53 | qfq | 10,941,400 | 72,179,305 | -0.46% |
| 2026-01-30 | 6.47 | 6.58 | 6.45 | 6.56 | 6.56 | qfq | 8,841,700 | 57,698,571 | 0.92% |
| 2026-01-29 | 6.54 | 6.57 | 6.44 | 6.50 | 6.50 | qfq | 9,650,200 | 62,830,657 | -0.76% |
| 2026-01-28 | 6.55 | 6.62 | 6.53 | 6.55 | 6.55 | qfq | 7,643,800 | 50,167,047 | -0.46% |
| 2026-01-27 | 6.65 | 6.65 | 6.50 | 6.58 | 6.58 | qfq | 10,091,262 | 66,254,533 | -1.35% |
| 2026-01-26 | 6.74 | 6.80 | 6.61 | 6.67 | 6.67 | qfq | 17,474,990 | 116,471,859 | -1.91% |
| 2026-01-23 | 6.78 | 6.81 | 6.74 | 6.80 | 6.80 | qfq | 10,653,960 | 72,031,573 | 0.59% |
| 2026-01-22 | 6.74 | 6.78 | 6.73 | 6.76 | 6.76 | qfq | 9,278,801 | 62,655,075 | 0.00% |
| 2026-01-21 | 6.78 | 6.82 | 6.69 | 6.76 | 6.76 | qfq | 11,664,101 | 78,614,618 | -0.59% |
| 2026-01-20 | 6.85 | 6.96 | 6.79 | 6.80 | 6.80 | qfq | 16,456,500 | 112,601,475 | -1.45% |
| 2026-01-19 | 6.72 | 6.95 | 6.70 | 6.90 | 6.90 | qfq | 18,637,849 | 127,799,740 | 2.37% |
| 2026-01-16 | 6.82 | 6.85 | 6.69 | 6.74 | 6.74 | qfq | 15,002,500 | 101,095,186 | -0.74% |
| 2026-01-15 | 6.75 | 6.84 | 6.73 | 6.79 | 6.79 | qfq | 11,831,501 | 80,392,438 | -0.15% |
| 2026-01-14 | 6.81 | 6.93 | 6.71 | 6.80 | 6.80 | qfq | 21,156,160 | 144,338,508 | -0.58% |
| 2026-01-13 | 7.03 | 7.08 | 6.80 | 6.84 | 6.84 | qfq | 24,343,468 | 169,362,144 | -2.98% |
| 2026-01-12 | 6.94 | 7.06 | 6.85 | 7.05 | 7.05 | qfq | 26,990,180 | 187,888,396 | 1.59% |
| 2026-01-09 | 6.86 | 6.94 | 6.81 | 6.94 | 6.94 | qfq | 21,084,810 | 145,357,072 | 1.17% |
| 2026-01-08 | 6.78 | 6.88 | 6.69 | 6.86 | 6.86 | qfq | 17,810,990 | 120,974,815 | 0.88% |
| 2026-01-07 | 6.84 | 6.90 | 6.78 | 6.80 | 6.80 | qfq | 16,557,185 | 113,006,952 | -1.02% |
| 2026-01-06 | 6.81 | 6.94 | 6.80 | 6.87 | 6.87 | qfq | 16,998,113 | 116,657,574 | 0.44% |
| 2026-01-05 | 6.82 | 6.96 | 6.82 | 6.84 | 6.84 | qfq | 13,679,745 | 93,830,117 | 0.29% |
| 2025-12-31 | 7.00 | 7.00 | 6.80 | 6.82 | 6.82 | qfq | 16,196,100 | 111,080,639 | -2.01% |
| 2025-12-30 | 6.99 | 7.01 | 6.70 | 6.96 | 6.96 | qfq | 24,158,486 | 165,480,111 | -0.57% |
| 2025-12-29 | 7.23 | 7.25 | 6.95 | 7.00 | 7.00 | qfq | 29,034,380 | 204,686,689 | -3.31% |
| 2025-12-26 | 7.21 | 7.48 | 7.15 | 7.24 | 7.24 | qfq | 35,252,702 | 256,719,580 | -0.82% |
| 2025-12-25 | 7.39 | 7.57 | 7.21 | 7.30 | 7.30 | qfq | 46,392,990 | 341,317,503 | -2.01% |
| 2025-12-24 | 7.66 | 7.66 | 7.30 | 7.45 | 7.45 | qfq | 75,103,800 | 560,920,121 | -3.62% |
| 2025-12-23 | 7.00 | 7.73 | 6.86 | 7.73 | 7.73 | qfq | 48,935,215 | 374,559,337 | 9.96% |
| 2025-12-22 | 7.05 | 7.20 | 6.95 | 7.03 | 7.03 | qfq | 20,116,700 | 141,171,293 | -1.68% |
| 2025-12-19 | 6.76 | 7.19 | 6.73 | 7.15 | 7.15 | qfq | 30,534,924 | 215,102,492 | 5.61% |
| 2025-12-18 | 6.61 | 6.88 | 6.54 | 6.77 | 6.77 | qfq | 19,173,894 | 129,999,890 | 1.50% |
| 2025-12-17 | 6.75 | 6.85 | 6.52 | 6.67 | 6.67 | qfq | 17,583,477 | 117,144,637 | -0.60% |
| 2025-12-16 | 6.63 | 6.88 | 6.61 | 6.71 | 6.71 | qfq | 16,868,500 | 114,014,561 | 1.67% |
| 2025-12-15 | 6.54 | 6.70 | 6.53 | 6.60 | 6.60 | qfq | 9,217,801 | 61,028,997 | 0.92% |
| 2025-12-12 | 6.60 | 6.65 | 6.50 | 6.54 | 6.54 | qfq | 10,688,403 | 69,883,971 | -1.65% |
| 2025-12-11 | 6.85 | 6.87 | 6.65 | 6.65 | 6.65 | qfq | 17,619,449 | 117,965,197 | -3.62% |
| 2025-12-10 | 6.94 | 7.32 | 6.84 | 6.90 | 6.90 | qfq | 24,194,973 | 169,896,061 | 0.44% |
| 2025-12-09 | 6.81 | 6.93 | 6.71 | 6.87 | 6.87 | qfq | 13,054,159 | 89,460,215 | 1.03% |
| 2025-12-08 | 6.70 | 6.85 | 6.69 | 6.80 | 6.80 | qfq | 8,658,600 | 58,678,903 | 1.19% |
| 2025-12-05 | 6.78 | 6.81 | 6.66 | 6.72 | 6.72 | qfq | 10,465,004 | 70,318,187 | -0.88% |
| 2025-12-04 | 7.01 | 7.02 | 6.77 | 6.78 | 6.78 | qfq | 12,648,400 | 86,806,284 | -2.87% |
| 2025-12-03 | 7.16 | 7.16 | 6.95 | 6.98 | 6.98 | qfq | 13,682,600 | 95,991,096 | -2.51% |
| 2025-12-02 | 7.10 | 7.20 | 7.01 | 7.16 | 7.16 | qfq | 9,846,806 | 70,038,205 | 0.56% |
| 2025-12-01 | 7.27 | 7.29 | 7.10 | 7.12 | 7.12 | qfq | 13,576,935 | 97,521,408 | -2.20% |
| 2025-11-28 | 7.02 | 7.34 | 6.95 | 7.28 | 7.28 | qfq | 19,822,400 | 142,721,751 | 3.41% |
| 2025-11-27 | 7.22 | 7.26 | 7.03 | 7.04 | 7.04 | qfq | 12,690,700 | 90,150,671 | -1.54% |
| 2025-11-26 | 7.10 | 7.26 | 7.05 | 7.15 | 7.15 | qfq | 12,726,803 | 91,019,083 | 0.42% |
| 2025-11-25 | 6.97 | 7.17 | 6.90 | 7.12 | 7.12 | qfq | 13,366,500 | 94,529,390 | 2.30% |
| 2025-11-24 | 6.93 | 7.08 | 6.86 | 6.96 | 6.96 | qfq | 11,741,900 | 81,513,432 | 1.61% |
| 2025-11-21 | 7.17 | 7.29 | 6.85 | 6.85 | 6.85 | qfq | 17,776,900 | 124,677,935 | -5.78% |
| 2025-11-20 | 7.61 | 7.68 | 7.27 | 7.27 | 7.27 | qfq | 17,131,800 | 126,930,467 | -4.47% |
| 2025-11-19 | 7.37 | 7.75 | 7.30 | 7.61 | 7.61 | qfq | 21,673,000 | 162,850,453 | 2.70% |
| 2025-11-18 | 7.55 | 7.58 | 7.33 | 7.41 | 7.41 | qfq | 12,361,460 | 91,432,446 | -1.85% |
| 2025-11-17 | 7.47 | 7.70 | 7.44 | 7.55 | 7.55 | qfq | 16,204,400 | 122,484,309 | 1.07% |
| 2025-11-14 | 7.50 | 7.66 | 7.42 | 7.47 | 7.47 | qfq | 14,386,463 | 108,439,646 | -0.80% |
| 2025-11-13 | 7.42 | 7.53 | 7.33 | 7.53 | 7.53 | qfq | 13,902,000 | 103,305,028 | 1.35% |
| 2025-11-12 | 7.57 | 7.72 | 7.42 | 7.43 | 7.43 | qfq | 18,701,500 | 140,913,639 | -2.62% |
| 2025-11-11 | 7.46 | 7.72 | 7.37 | 7.63 | 7.63 | qfq | 24,923,481 | 188,511,769 | 2.55% |
| 2025-11-10 | 7.24 | 7.49 | 7.21 | 7.44 | 7.44 | qfq | 15,912,681 | 117,357,684 | 2.06% |
| 2025-11-07 | 7.20 | 7.32 | 7.20 | 7.29 | 7.29 | qfq | 9,444,000 | 68,557,408 | 0.83% |
| 2025-11-06 | 7.22 | 7.29 | 7.17 | 7.23 | 7.23 | qfq | 12,362,652 | 89,124,059 | -0.96% |
| 2025-11-05 | 7.33 | 7.46 | 7.29 | 7.30 | 7.30 | qfq | 15,309,001 | 112,601,805 | -1.48% |
| 2025-11-04 | 7.40 | 7.50 | 7.33 | 7.41 | 7.41 | qfq | 18,111,700 | 134,127,817 | 0.54% |
| 2025-11-03 | 7.26 | 7.43 | 7.20 | 7.37 | 7.37 | qfq | 28,601,971 | 209,305,537 | 2.22% |
| 2025-10-31 | 6.93 | 7.46 | 6.90 | 7.21 | 7.21 | qfq | 30,157,800 | 215,916,683 | 4.64% |
| 2025-10-30 | 7.01 | 7.05 | 6.85 | 6.89 | 6.89 | qfq | 14,240,299 | 98,633,793 | -1.99% |
| 2025-10-29 | 7.07 | 7.12 | 6.92 | 7.03 | 7.03 | qfq | 13,400,499 | 93,667,427 | -1.54% |
| 2025-10-28 | 7.09 | 7.19 | 7.02 | 7.14 | 7.14 | qfq | 17,399,592 | 123,739,799 | 0.71% |
| 2025-10-27 | 6.92 | 7.18 | 6.82 | 7.09 | 7.09 | qfq | 21,476,513 | 151,024,304 | 2.60% |
| 2025-10-24 | 7.05 | 7.08 | 6.91 | 6.91 | 6.91 | qfq | 11,356,301 | 78,944,775 | -1.99% |
| 2025-10-23 | 7.08 | 7.28 | 6.98 | 7.05 | 7.05 | qfq | 13,388,420 | 94,952,931 | -1.67% |
| 2025-10-22 | 6.98 | 7.21 | 6.94 | 7.17 | 7.17 | qfq | 19,759,840 | 140,404,549 | 2.14% |
| 2025-10-21 | 6.93 | 7.15 | 6.87 | 7.02 | 7.02 | qfq | 17,347,880 | 121,438,634 | 0.57% |
| 2025-10-20 | 7.12 | 7.16 | 6.91 | 6.98 | 6.98 | qfq | 19,787,460 | 138,237,905 | -1.83% |
| 2025-10-17 | 6.92 | 7.36 | 6.85 | 7.11 | 7.11 | qfq | 32,939,880 | 234,084,043 | 2.89% |
| 2025-10-16 | 6.80 | 7.08 | 6.78 | 6.91 | 6.91 | qfq | 18,785,680 | 130,822,367 | -0.58% |
| 2025-10-15 | 6.66 | 7.25 | 6.66 | 6.95 | 6.95 | qfq | 30,134,739 | 212,048,151 | 4.35% |
| 2025-10-14 | 6.79 | 6.84 | 6.62 | 6.66 | 6.66 | qfq | 11,649,300 | 78,533,548 | -1.91% |
| 2025-10-13 | 6.60 | 6.80 | 6.45 | 6.79 | 6.79 | qfq | 12,082,235 | 80,902,503 | 0.00% |
| 2025-10-10 | 6.68 | 6.92 | 6.67 | 6.79 | 6.79 | qfq | 13,050,960 | 89,007,811 | 1.19% |
| 2025-10-09 | 6.90 | 6.90 | 6.63 | 6.71 | 6.71 | qfq | 16,317,500 | 109,181,401 | -2.47% |
| 2025-09-30 | 6.74 | 6.90 | 6.70 | 6.88 | 6.88 | qfq | 13,972,500 | 95,175,582 | 2.69% |
| 2025-09-29 | 6.74 | 6.74 | 6.59 | 6.70 | 6.70 | qfq | 9,104,489 | 60,807,882 | -0.74% |
| 2025-09-26 | 6.69 | 6.85 | 6.66 | 6.75 | 6.75 | qfq | 9,248,600 | 62,409,572 | 0.30% |
| 2025-09-25 | 6.88 | 6.93 | 6.72 | 6.73 | 6.73 | qfq | 12,154,700 | 82,705,252 | -3.30% |
| 2025-09-24 | 6.74 | 7.05 | 6.66 | 6.96 | 6.96 | qfq | 15,655,923 | 107,699,232 | 3.57% |
| 2025-09-23 | 6.89 | 6.91 | 6.57 | 6.72 | 6.72 | qfq | 19,526,000 | 130,378,032 | -2.89% |
| 2025-09-22 | 7.10 | 7.10 | 6.85 | 6.92 | 6.92 | qfq | 14,400,800 | 99,641,089 | -2.54% |
| 2025-09-19 | 7.00 | 7.12 | 6.82 | 7.10 | 7.10 | qfq | 21,274,900 | 148,348,929 | 1.57% |
| 2025-09-18 | 7.21 | 7.26 | 6.93 | 6.99 | 6.99 | qfq | 25,476,900 | 180,922,040 | -3.19% |
| 2025-09-17 | 7.36 | 7.38 | 7.13 | 7.22 | 7.22 | qfq | 19,174,000 | 138,134,848 | -1.77% |
| 2025-09-16 | 7.38 | 7.49 | 7.29 | 7.35 | 7.35 | qfq | 18,085,536 | 133,043,887 | -0.27% |
| 2025-09-15 | 7.41 | 7.55 | 7.26 | 7.37 | 7.37 | qfq | 25,011,477 | 184,113,155 | -2.64% |
| 2025-09-12 | 7.65 | 7.95 | 7.53 | 7.57 | 7.57 | qfq | 43,406,570 | 333,623,694 | 1.20% |
| 2025-09-11 | 7.43 | 7.56 | 7.25 | 7.48 | 7.48 | qfq | 21,686,274 | 160,437,636 | -0.27% |
| 2025-09-10 | 7.40 | 7.67 | 7.35 | 7.50 | 7.50 | qfq | 22,847,640 | 172,151,771 | 1.21% |
| 2025-09-09 | 7.51 | 7.60 | 7.34 | 7.41 | 7.41 | qfq | 18,917,600 | 141,018,587 | -1.33% |
| 2025-09-08 | 7.65 | 7.80 | 7.44 | 7.51 | 7.51 | qfq | 24,824,436 | 188,516,463 | -2.59% |
| 2025-09-05 | 7.68 | 7.79 | 7.25 | 7.71 | 7.71 | qfq | 30,277,334 | 228,093,433 | 0.65% |
| 2025-09-04 | 7.75 | 7.94 | 7.55 | 7.66 | 7.66 | qfq | 36,386,794 | 280,811,232 | 0.79% |
| 2025-09-03 | 7.98 | 7.99 | 7.54 | 7.60 | 7.60 | qfq | 28,182,632 | 218,248,130 | -5.24% |
| 2025-09-02 | 8.05 | 8.24 | 7.89 | 8.02 | 8.02 | qfq | 42,008,199 | 336,568,647 | -0.99% |
| 2025-09-01 | 7.83 | 8.27 | 7.65 | 8.10 | 8.10 | qfq | 68,134,261 | 545,993,068 | 3.32% |
| 2025-08-29 | 7.10 | 7.84 | 7.08 | 7.84 | 7.84 | qfq | 49,378,053 | 371,901,917 | 9.96% |
| 2025-08-28 | 6.94 | 7.15 | 6.93 | 7.13 | 7.13 | qfq | 26,097,936 | 184,239,872 | 2.74% |
| 2025-08-27 | 7.35 | 7.36 | 6.92 | 6.94 | 6.94 | qfq | 33,670,135 | 240,162,117 | -5.71% |
| 2025-08-26 | 7.22 | 7.37 | 7.13 | 7.36 | 7.36 | qfq | 25,765,810 | 187,399,817 | 0.96% |
| 2025-08-25 | 7.55 | 7.56 | 7.20 | 7.29 | 7.29 | qfq | 37,931,900 | 276,341,738 | -3.32% |
| 2025-08-22 | 7.52 | 7.67 | 7.40 | 7.54 | 7.54 | qfq | 26,182,101 | 196,198,957 | -0.13% |
| 2025-08-21 | 7.35 | 7.68 | 7.35 | 7.55 | 7.55 | qfq | 39,278,700 | 296,098,931 | 1.48% |
| 2025-08-20 | 7.34 | 7.55 | 7.24 | 7.44 | 7.44 | qfq | 50,925,800 | 376,296,044 | 0.81% |
| 2025-08-19 | 6.93 | 7.58 | 6.90 | 7.38 | 7.38 | qfq | 80,254,281 | 595,101,031 | 7.11% |
| 2025-08-18 | 6.88 | 6.97 | 6.71 | 6.89 | 6.89 | qfq | 29,297,305 | 200,454,839 | 0.15% |
| 2025-08-15 | 6.83 | 7.05 | 6.76 | 6.88 | 6.88 | qfq | 25,048,303 | 171,916,082 | 0.15% |
| 2025-08-14 | 6.85 | 7.00 | 6.81 | 6.87 | 6.87 | qfq | 21,600,900 | 148,814,328 | -0.87% |
| 2025-08-13 | 7.05 | 7.12 | 6.80 | 6.93 | 6.93 | qfq | 25,100,203 | 172,787,472 | 0.14% |
| 2025-08-12 | 7.04 | 7.24 | 6.88 | 6.92 | 6.92 | qfq | 24,408,060 | 171,586,218 | -1.00% |
| 2025-08-11 | 6.88 | 7.10 | 6.80 | 6.99 | 6.99 | qfq | 23,783,800 | 165,689,021 | 1.16% |
| 2025-08-08 | 6.87 | 6.95 | 6.78 | 6.91 | 6.91 | qfq | 18,982,100 | 130,251,147 | 0.73% |
| 2025-08-07 | 6.65 | 6.98 | 6.63 | 6.86 | 6.86 | qfq | 28,961,740 | 198,665,391 | 2.85% |
| 2025-08-06 | 6.65 | 6.73 | 6.60 | 6.67 | 6.67 | qfq | 15,275,303 | 101,725,607 | 0.45% |
| 2025-08-05 | 6.63 | 6.87 | 6.51 | 6.64 | 6.64 | qfq | 20,330,500 | 136,147,439 | 2.15% |
| 2025-08-04 | 6.67 | 6.68 | 6.45 | 6.50 | 6.50 | qfq | 20,717,349 | 134,925,268 | -3.27% |
| 2025-08-01 | 6.59 | 6.94 | 6.57 | 6.72 | 6.72 | qfq | 34,323,700 | 230,649,294 | 1.51% |
| 2025-07-31 | 6.90 | 6.91 | 6.60 | 6.62 | 6.62 | qfq | 33,784,300 | 226,699,185 | -5.16% |
| 2025-07-30 | 6.73 | 7.06 | 6.67 | 6.98 | 6.98 | qfq | 40,031,602 | 275,387,454 | 3.71% |
| 2025-07-29 | 6.63 | 6.77 | 6.60 | 6.73 | 6.73 | qfq | 30,297,722 | 202,720,372 | 1.51% |
| 2025-07-28 | 6.51 | 6.64 | 6.35 | 6.63 | 6.63 | qfq | 25,844,800 | 168,294,983 | 2.00% |
| 2025-07-25 | 6.50 | 6.63 | 6.41 | 6.50 | 6.50 | qfq | 23,744,400 | 154,678,623 | -0.15% |
| 2025-07-24 | 6.43 | 6.79 | 6.37 | 6.51 | 6.51 | qfq | 45,833,638 | 301,552,137 | 0.62% |
| 2025-07-23 | 6.15 | 6.75 | 6.14 | 6.47 | 6.47 | qfq | 52,723,679 | 341,644,600 | 5.03% |
| 2025-07-22 | 6.20 | 6.40 | 6.11 | 6.16 | 6.16 | qfq | 28,470,262 | 177,894,599 | -0.81% |
| 2025-07-21 | 5.89 | 6.27 | 5.84 | 6.21 | 6.21 | qfq | 33,293,500 | 202,792,385 | 5.08% |
| 2025-07-18 | 6.01 | 6.02 | 5.89 | 5.91 | 5.91 | qfq | 11,944,800 | 70,765,135 | -1.17% |
| 2025-07-17 | 5.73 | 6.02 | 5.63 | 5.98 | 5.98 | qfq | 29,784,186 | 176,139,500 | 4.36% |
| 2025-07-16 | 5.68 | 5.76 | 5.67 | 5.73 | 5.73 | qfq | 8,040,100 | 45,985,910 | 0.53% |
| 2025-07-15 | 5.83 | 5.83 | 5.52 | 5.70 | 5.70 | qfq | 21,923,795 | 124,011,529 | -2.73% |
| 2025-07-14 | 5.85 | 5.90 | 5.80 | 5.86 | 5.86 | qfq | 10,206,349 | 59,764,527 | 0.17% |
| 2025-07-11 | 5.80 | 5.88 | 5.73 | 5.85 | 5.85 | qfq | 14,671,501 | 85,287,588 | 1.04% |
| 2025-07-10 | 5.80 | 5.83 | 5.75 | 5.79 | 5.79 | qfq | 7,923,000 | 45,845,948 | -0.17% |
| 2025-07-09 | 5.85 | 5.88 | 5.78 | 5.80 | 5.80 | qfq | 12,064,052 | 70,351,003 | -0.85% |
| 2025-07-08 | 5.82 | 5.88 | 5.78 | 5.85 | 5.85 | qfq | 10,263,252 | 59,786,068 | 0.17% |
| 2025-07-07 | 5.85 | 5.90 | 5.79 | 5.84 | 5.84 | qfq | 10,217,452 | 59,714,912 | -0.68% |
| 2025-07-04 | 5.79 | 6.06 | 5.73 | 5.88 | 5.88 | qfq | 20,768,243 | 122,423,569 | 1.91% |
| 2025-07-03 | 5.79 | 5.80 | 5.75 | 5.77 | 5.77 | qfq | 5,098,700 | 29,434,867 | -0.17% |
| 2025-07-02 | 5.77 | 5.81 | 5.73 | 5.78 | 5.78 | qfq | 6,657,300 | 38,424,267 | 0.35% |
| 2025-07-01 | 5.79 | 5.80 | 5.73 | 5.76 | 5.76 | qfq | 6,505,400 | 37,503,492 | -0.52% |
| 2025-06-30 | 5.80 | 5.81 | 5.77 | 5.79 | 5.79 | qfq | 6,395,200 | 36,987,399 | 0.00% |
| 2025-06-27 | 5.81 | 5.83 | 5.75 | 5.79 | 5.79 | qfq | 7,536,000 | 43,679,777 | -0.52% |
| 2025-06-26 | 5.83 | 5.88 | 5.77 | 5.82 | 5.82 | qfq | 10,176,400 | 59,205,586 | -0.51% |
| 2025-06-25 | 5.89 | 5.98 | 5.79 | 5.85 | 5.85 | qfq | 10,986,600 | 64,365,559 | 0.34% |
| 2025-06-24 | 5.75 | 5.84 | 5.75 | 5.83 | 5.83 | qfq | 7,329,500 | 42,667,501 | 1.04% |
| 2025-06-23 | 5.68 | 5.77 | 5.63 | 5.77 | 5.77 | qfq | 6,825,401 | 39,000,302 | 1.58% |
| 2025-06-20 | 5.69 | 5.71 | 5.62 | 5.68 | 5.68 | qfq | 5,867,401 | 33,250,676 | 0.18% |
| 2025-06-19 | 5.79 | 5.81 | 5.66 | 5.67 | 5.67 | qfq | 9,532,400 | 54,483,736 | -2.24% |
| 2025-06-18 | 5.82 | 5.87 | 5.71 | 5.80 | 5.80 | qfq | 11,822,600 | 68,388,511 | -0.68% |
| 2025-06-17 | 5.84 | 5.98 | 5.81 | 5.84 | 5.84 | qfq | 11,786,154 | 69,365,467 | 0.00% |
| 2025-06-16 | 5.80 | 5.87 | 5.74 | 5.84 | 5.84 | qfq | 8,134,100 | 47,341,735 | 0.69% |
| 2025-06-13 | 5.95 | 5.95 | 5.78 | 5.80 | 5.80 | qfq | 15,080,700 | 88,232,226 | -2.68% |
| 2025-06-12 | 6.05 | 6.14 | 5.94 | 5.96 | 5.96 | qfq | 14,773,400 | 88,787,540 | -1.32% |
| 2025-06-11 | 5.96 | 6.11 | 5.96 | 6.04 | 6.04 | qfq | 12,204,600 | 73,976,923 | 0.83% |
| 2025-06-10 | 6.08 | 6.14 | 5.96 | 5.99 | 5.99 | qfq | 15,724,000 | 95,011,953 | -1.80% |
| 2025-06-09 | 6.10 | 6.13 | 6.05 | 6.10 | 6.10 | qfq | 11,027,600 | 67,081,650 | -0.49% |
| 2025-06-06 | 6.08 | 6.13 | 6.02 | 6.13 | 6.13 | qfq | 11,647,200 | 70,735,843 | 0.82% |
| 2025-06-05 | 6.23 | 6.23 | 6.06 | 6.08 | 6.08 | qfq | 16,569,953 | 101,043,717 | -1.94% |
| 2025-06-04 | 6.21 | 6.22 | 6.12 | 6.20 | 6.20 | qfq | 16,759,600 | 103,212,046 | -0.48% |
| 2025-06-03 | 5.93 | 6.38 | 5.92 | 6.23 | 6.23 | qfq | 34,503,847 | 214,046,721 | 4.01% |
| 2025-05-30 | 5.92 | 6.04 | 5.85 | 5.99 | 5.99 | qfq | 21,571,800 | 128,307,700 | 0.34% |
| 2025-05-29 | 5.99 | 5.99 | 5.85 | 5.97 | 5.97 | qfq | 20,998,522 | 124,657,990 | -0.67% |
| 2025-05-28 | 6.13 | 6.15 | 5.94 | 6.01 | 6.01 | qfq | 25,012,453 | 150,838,850 | -1.48% |
| 2025-05-27 | 6.05 | 6.15 | 5.93 | 6.10 | 6.10 | qfq | 27,452,154 | 165,910,319 | 0.66% |
| 2025-05-26 | 6.00 | 6.11 | 5.91 | 6.06 | 6.06 | qfq | 30,657,429 | 185,227,828 | 1.68% |
| 2025-05-23 | 5.98 | 6.18 | 5.86 | 5.96 | 5.96 | qfq | 44,949,285 | 270,378,064 | -0.17% |
| 2025-05-22 | 6.10 | 6.43 | 5.95 | 5.97 | 5.97 | qfq | 65,730,781 | 406,456,428 | -3.08% |
| 2025-05-21 | 5.82 | 6.39 | 5.77 | 6.16 | 6.16 | qfq | 80,942,348 | 499,933,933 | 6.02% |
| 2025-05-20 | 5.71 | 5.83 | 5.66 | 5.81 | 5.81 | qfq | 21,742,701 | 125,348,575 | 1.22% |
| 2025-05-19 | 5.62 | 5.75 | 5.60 | 5.74 | 5.74 | qfq | 24,761,700 | 141,043,238 | 2.68% |
| 2025-05-16 | 5.62 | 5.66 | 5.54 | 5.59 | 5.59 | qfq | 13,365,352 | 74,583,594 | -1.24% |
| 2025-05-15 | 5.63 | 5.80 | 5.59 | 5.66 | 5.66 | qfq | 20,991,084 | 119,695,651 | -0.18% |
| 2025-05-14 | 5.69 | 5.70 | 5.54 | 5.67 | 5.67 | qfq | 17,712,286 | 99,448,272 | 0.00% |
| 2025-05-13 | 5.70 | 5.78 | 5.58 | 5.67 | 5.67 | qfq | 18,844,024 | 106,912,088 | 0.00% |
| 2025-05-12 | 5.54 | 5.69 | 5.45 | 5.67 | 5.67 | qfq | 20,265,157 | 112,943,867 | 2.72% |
| 2025-05-09 | 5.70 | 5.73 | 5.50 | 5.52 | 5.52 | qfq | 22,730,900 | 126,608,783 | -4.00% |
| 2025-05-08 | 5.52 | 5.84 | 5.46 | 5.75 | 5.75 | qfq | 36,572,700 | 208,933,025 | 3.60% |
| 2025-05-07 | 5.50 | 5.63 | 5.49 | 5.55 | 5.55 | qfq | 24,255,300 | 134,703,617 | 1.83% |
| 2025-05-06 | 5.35 | 5.45 | 5.33 | 5.45 | 5.45 | qfq | 16,386,827 | 88,754,917 | 2.25% |
| 2025-04-30 | 5.41 | 5.46 | 5.32 | 5.33 | 5.33 | qfq | 15,346,340 | 82,216,495 | -0.93% |
| 2025-04-29 | 5.28 | 5.43 | 5.23 | 5.38 | 5.38 | qfq | 20,384,008 | 109,205,977 | 0.37% |
| 2025-04-28 | 5.64 | 5.73 | 5.34 | 5.36 | 5.36 | qfq | 24,877,400 | 137,029,675 | -1.83% |
| 2025-04-25 | 5.53 | 5.57 | 5.44 | 5.46 | 5.46 | qfq | 18,728,800 | 103,110,092 | -0.18% |
| 2025-04-24 | 5.69 | 5.74 | 5.45 | 5.47 | 5.47 | qfq | 34,356,119 | 190,666,973 | -4.87% |
| 2025-04-23 | 5.95 | 5.95 | 5.73 | 5.75 | 5.75 | qfq | 40,933,453 | 237,355,738 | -4.49% |
| 2025-04-22 | 5.81 | 6.07 | 5.76 | 6.02 | 6.02 | qfq | 55,214,855 | 326,226,127 | 4.15% |
| 2025-04-21 | 5.77 | 5.86 | 5.65 | 5.78 | 5.78 | qfq | 40,793,802 | 235,197,669 | -0.69% |
| 2025-04-18 | 6.04 | 6.20 | 5.82 | 5.82 | 5.82 | qfq | 55,649,300 | 332,478,255 | -5.21% |
| 2025-04-17 | 6.24 | 6.49 | 6.03 | 6.14 | 6.14 | qfq | 73,418,750 | 457,815,222 | -6.40% |
| 2025-04-16 | 5.88 | 6.80 | 5.88 | 6.56 | 6.56 | qfq | 105,075,147 | 655,321,202 | 0.77% |
| 2025-04-15 | 7.10 | 7.80 | 6.50 | 6.51 | 6.51 | qfq | 136,546,416 | 962,882,354 | -8.31% |
| 2025-04-14 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | qfq | 7,877,596 | 55,930,932 | 10.08% |
| 2025-04-11 | 5.96 | 6.45 | 5.83 | 6.45 | 6.45 | qfq | 55,852,755 | 349,052,430 | 10.07% |
| 2025-04-10 | 5.47 | 5.94 | 5.31 | 5.86 | 5.86 | qfq | 50,080,300 | 286,118,892 | 6.74% |
| 2025-04-09 | 5.03 | 5.50 | 4.68 | 5.49 | 5.49 | qfq | 34,955,636 | 180,738,071 | 9.15% |
| 2025-04-08 | 4.74 | 5.16 | 4.61 | 5.03 | 5.03 | qfq | 24,116,800 | 119,292,144 | 6.12% |
| 2025-04-07 | 5.01 | 5.07 | 4.74 | 4.74 | 4.74 | qfq | 16,345,700 | 79,253,483 | -10.06% |
| 2025-04-03 | 5.11 | 5.33 | 5.10 | 5.27 | 5.27 | qfq | 12,022,300 | 63,118,919 | 1.93% |
| 2025-04-02 | 5.25 | 5.27 | 5.15 | 5.17 | 5.17 | qfq | 9,704,800 | 50,404,849 | -1.15% |
| 2025-04-01 | 5.35 | 5.38 | 5.20 | 5.23 | 5.23 | qfq | 13,060,600 | 68,771,004 | -2.06% |
| 2025-03-31 | 5.26 | 5.44 | 5.12 | 5.34 | 5.34 | qfq | 14,247,800 | 75,999,747 | 1.14% |
| 2025-03-28 | 5.60 | 5.63 | 5.28 | 5.28 | 5.28 | qfq | 25,213,100 | 135,556,782 | -6.71% |
| 2025-03-27 | 5.70 | 5.75 | 5.64 | 5.66 | 5.66 | qfq | 12,563,093 | 71,456,297 | -1.05% |
| 2025-03-26 | 5.72 | 5.83 | 5.70 | 5.72 | 5.72 | qfq | 12,098,301 | 69,663,394 | 0.18% |
| 2025-03-25 | 5.69 | 5.74 | 5.63 | 5.71 | 5.71 | qfq | 12,685,500 | 72,065,523 | -0.52% |
| 2025-03-24 | 5.88 | 5.98 | 5.64 | 5.74 | 5.74 | qfq | 21,977,000 | 127,455,353 | -2.38% |
| 2025-03-21 | 6.07 | 6.08 | 5.85 | 5.88 | 5.88 | qfq | 18,852,600 | 112,101,467 | -3.61% |
| 2025-03-20 | 6.25 | 6.26 | 6.05 | 6.10 | 6.10 | qfq | 16,465,320 | 101,145,335 | -2.40% |
| 2025-03-19 | 6.32 | 6.34 | 6.20 | 6.25 | 6.25 | qfq | 11,900,400 | 74,419,369 | -1.57% |
| 2025-03-18 | 6.37 | 6.42 | 6.26 | 6.35 | 6.35 | qfq | 15,174,300 | 96,129,345 | -0.31% |
| 2025-03-17 | 6.58 | 6.60 | 6.35 | 6.37 | 6.37 | qfq | 23,432,832 | 150,387,576 | -2.60% |
| 2025-03-14 | 6.51 | 6.60 | 6.47 | 6.54 | 6.54 | qfq | 31,508,048 | 205,751,905 | 1.71% |
| 2025-03-13 | 6.37 | 6.58 | 6.33 | 6.43 | 6.43 | qfq | 28,603,557 | 184,067,691 | 1.58% |
| 2025-03-12 | 6.36 | 6.48 | 6.30 | 6.33 | 6.33 | qfq | 26,967,973 | 171,431,917 | 0.00% |
| 2025-03-11 | 6.22 | 6.52 | 6.08 | 6.33 | 6.33 | qfq | 50,432,755 | 320,010,195 | 1.44% |
| 2025-03-10 | 5.70 | 6.24 | 5.68 | 6.24 | 6.24 | qfq | 34,947,990 | 213,457,361 | 10.05% |
| 2025-03-07 | 5.72 | 5.73 | 5.64 | 5.67 | 5.67 | qfq | 8,904,710 | 50,454,839 | -0.70% |
| 2025-03-06 | 5.68 | 5.75 | 5.67 | 5.71 | 5.71 | qfq | 12,249,301 | 69,938,988 | 0.18% |
| 2025-03-05 | 5.80 | 5.82 | 5.64 | 5.70 | 5.70 | qfq | 9,390,370 | 53,384,008 | -0.52% |
| 2025-03-04 | 5.70 | 5.73 | 5.62 | 5.73 | 5.73 | qfq | 7,691,404 | 43,586,232 | 0.17% |
| 2025-03-03 | 5.78 | 5.80 | 5.65 | 5.72 | 5.72 | qfq | 12,789,120 | 73,014,325 | -1.21% |
| 2025-02-28 | 6.03 | 6.03 | 5.75 | 5.79 | 5.79 | qfq | 21,730,634 | 126,838,296 | -4.14% |
| 2025-02-27 | 5.74 | 6.05 | 5.71 | 6.04 | 6.04 | qfq | 32,653,556 | 192,457,404 | 5.78% |
| 2025-02-26 | 5.70 | 5.80 | 5.65 | 5.71 | 5.71 | qfq | 11,688,081 | 66,782,902 | 0.18% |
| 2025-02-25 | 5.76 | 5.85 | 5.67 | 5.70 | 5.70 | qfq | 12,400,600 | 71,355,246 | -1.38% |
| 2025-02-24 | 5.87 | 5.88 | 5.72 | 5.78 | 5.78 | qfq | 14,602,000 | 84,533,872 | -1.37% |
| 2025-02-21 | 5.99 | 6.01 | 5.81 | 5.86 | 5.86 | qfq | 18,642,332 | 109,272,587 | -2.50% |
| 2025-02-20 | 5.92 | 6.15 | 5.92 | 6.01 | 6.01 | qfq | 21,181,703 | 128,417,824 | 1.01% |
| 2025-02-19 | 5.77 | 6.14 | 5.70 | 5.95 | 5.95 | qfq | 21,788,119 | 130,157,538 | 2.76% |
| 2025-02-18 | 6.05 | 6.05 | 5.76 | 5.79 | 5.79 | qfq | 15,397,700 | 90,443,797 | -4.14% |
| 2025-02-17 | 5.80 | 6.04 | 5.80 | 6.04 | 6.04 | qfq | 17,486,307 | 103,814,020 | 2.90% |
| 2025-02-14 | 5.94 | 6.00 | 5.73 | 5.87 | 5.87 | qfq | 18,649,000 | 108,744,179 | -1.84% |
| 2025-02-13 | 5.96 | 6.04 | 5.90 | 5.98 | 5.98 | qfq | 16,579,200 | 99,216,371 | 0.50% |
| 2025-02-12 | 5.93 | 5.99 | 5.87 | 5.95 | 5.95 | qfq | 14,728,431 | 87,201,246 | 0.00% |
| 2025-02-11 | 6.10 | 6.14 | 5.91 | 5.95 | 5.95 | qfq | 14,874,701 | 88,644,395 | -2.14% |
| 2025-02-10 | 6.02 | 6.12 | 5.90 | 6.08 | 6.08 | qfq | 17,252,000 | 103,651,576 | 2.01% |
| 2025-02-07 | 5.75 | 6.12 | 5.71 | 5.96 | 5.96 | qfq | 18,448,800 | 109,816,924 | 3.83% |
| 2025-02-06 | 5.69 | 5.74 | 5.59 | 5.74 | 5.74 | qfq | 11,821,540 | 67,284,816 | 1.59% |
| 2025-02-05 | 5.83 | 5.87 | 5.62 | 5.65 | 5.65 | qfq | 11,338,322 | 64,410,752 | -3.09% |
| 2025-01-27 | 5.87 | 6.04 | 5.83 | 5.83 | 5.83 | qfq | 12,593,123 | 74,577,140 | -0.17% |
| 2025-01-24 | 5.78 | 5.87 | 5.68 | 5.84 | 5.84 | qfq | 11,221,603 | 65,068,851 | 0.52% |
| 2025-01-23 | 5.91 | 6.01 | 5.79 | 5.81 | 5.81 | qfq | 13,782,286 | 81,219,266 | -0.51% |
| 2025-01-22 | 6.06 | 6.06 | 5.80 | 5.84 | 5.84 | qfq | 16,264,680 | 95,855,696 | -4.58% |
| 2025-01-21 | 6.08 | 6.32 | 5.93 | 6.12 | 6.12 | qfq | 18,669,811 | 114,189,383 | 0.66% |
| 2025-01-20 | 6.06 | 6.24 | 6.00 | 6.08 | 6.08 | qfq | 15,661,900 | 95,933,844 | -0.33% |
| 2025-01-17 | 6.38 | 6.43 | 6.09 | 6.10 | 6.10 | qfq | 20,475,450 | 126,903,133 | -5.57% |
| 2025-01-16 | 6.31 | 6.66 | 6.31 | 6.46 | 6.46 | qfq | 27,324,202 | 177,099,756 | 0.62% |
| 2025-01-15 | 6.14 | 6.58 | 5.99 | 6.42 | 6.42 | qfq | 29,148,902 | 182,561,110 | 5.25% |
| 2025-01-14 | 5.80 | 6.14 | 5.80 | 6.10 | 6.10 | qfq | 21,036,800 | 126,119,938 | 5.35% |
| 2025-01-13 | 5.70 | 5.91 | 5.63 | 5.79 | 5.79 | qfq | 18,236,900 | 105,494,591 | -2.20% |
| 2025-01-10 | 6.43 | 6.43 | 5.90 | 5.92 | 5.92 | qfq | 29,684,800 | 181,712,319 | -8.07% |
| 2025-01-09 | 6.67 | 6.77 | 6.33 | 6.44 | 6.44 | qfq | 27,216,678 | 177,207,767 | -4.17% |
| 2025-01-08 | 6.80 | 6.94 | 6.60 | 6.72 | 6.72 | qfq | 23,826,500 | 161,549,509 | -2.18% |
| 2025-01-07 | 6.70 | 7.06 | 6.66 | 6.87 | 6.87 | qfq | 28,703,800 | 196,394,948 | 1.33% |
| 2025-01-06 | 6.41 | 6.96 | 6.19 | 6.78 | 6.78 | qfq | 36,570,180 | 242,523,464 | 1.04% |
| 2025-01-03 | 7.23 | 7.28 | 6.71 | 6.71 | 6.71 | qfq | 44,048,800 | 303,189,898 | -9.93% |
| 2025-01-02 | 7.23 | 7.60 | 7.10 | 7.45 | 7.45 | qfq | 50,491,142 | 373,962,486 | 3.04% |
| 2024-12-31 | 7.17 | 7.88 | 7.10 | 7.23 | 7.23 | qfq | 55,260,486 | 412,173,751 | -0.96% |
| 2024-12-30 | 7.00 | 7.36 | 6.90 | 7.30 | 7.30 | qfq | 46,053,361 | 331,318,671 | 3.40% |
| 2024-12-27 | 7.29 | 7.50 | 6.88 | 7.06 | 7.06 | qfq | 64,809,465 | 467,695,135 | -3.02% |
| 2024-12-26 | 6.45 | 7.28 | 6.42 | 7.28 | 7.28 | qfq | 67,945,136 | 475,918,715 | 9.97% |
| 2024-12-25 | 7.00 | 7.00 | 6.33 | 6.62 | 6.62 | qfq | 47,994,136 | 318,710,656 | -1.63% |
| 2024-12-24 | 6.36 | 6.73 | 6.15 | 6.73 | 6.73 | qfq | 15,046,516 | 99,174,690 | 9.97% |
| 2024-12-23 | 6.64 | 6.66 | 6.09 | 6.12 | 6.12 | qfq | 34,875,970 | 219,560,864 | -8.52% |
| 2024-12-20 | 6.99 | 7.11 | 6.67 | 6.69 | 6.69 | qfq | 28,522,576 | 196,648,052 | -3.32% |
| 2024-12-19 | 6.91 | 7.08 | 6.71 | 6.92 | 6.92 | qfq | 24,409,476 | 167,580,464 | -2.67% |
| 2024-12-18 | 7.11 | 7.30 | 6.97 | 7.11 | 7.11 | qfq | 36,754,181 | 261,974,225 | -2.60% |
| 2024-12-17 | 7.50 | 7.80 | 7.07 | 7.30 | 7.30 | qfq | 58,645,329 | 436,036,144 | -7.01% |
| 2024-12-16 | 7.32 | 8.05 | 7.26 | 7.85 | 7.85 | qfq | 70,440,937 | 549,861,652 | 7.24% |
| 2024-12-13 | 7.53 | 7.73 | 7.22 | 7.32 | 7.32 | qfq | 69,229,613 | 511,785,390 | -3.43% |
| 2024-12-12 | 6.95 | 7.58 | 6.90 | 7.58 | 7.58 | qfq | 75,999,241 | 561,559,296 | 10.01% |
| 2024-12-11 | 6.65 | 6.96 | 6.61 | 6.89 | 6.89 | qfq | 27,271,502 | 186,100,485 | 2.68% |
| 2024-12-10 | 7.00 | 7.04 | 6.65 | 6.71 | 6.71 | qfq | 27,904,400 | 190,608,016 | -1.18% |
| 2024-12-09 | 6.96 | 7.05 | 6.69 | 6.79 | 6.79 | qfq | 27,804,813 | 190,140,432 | -2.86% |
| 2024-12-06 | 6.88 | 7.08 | 6.67 | 6.99 | 6.99 | qfq | 34,157,202 | 234,822,342 | 1.30% |
| 2024-12-05 | 6.68 | 7.02 | 6.58 | 6.90 | 6.90 | qfq | 38,642,625 | 263,114,531 | 1.77% |
| 2024-12-04 | 6.60 | 7.08 | 6.57 | 6.78 | 6.78 | qfq | 44,742,102 | 305,815,085 | 0.30% |
| 2024-12-03 | 6.76 | 6.97 | 6.53 | 6.76 | 6.76 | qfq | 50,837,981 | 341,361,880 | -3.29% |
| 2024-12-02 | 6.53 | 7.20 | 6.32 | 6.99 | 6.99 | qfq | 73,012,950 | 490,106,985 | 5.11% |
| 2024-11-29 | 6.40 | 6.77 | 6.29 | 6.65 | 6.65 | qfq | 80,148,617 | 521,219,643 | 5.72% |
| 2024-11-28 | 5.69 | 6.29 | 5.69 | 6.29 | 6.29 | qfq | 48,389,430 | 296,024,260 | 9.97% |
| 2024-11-27 | 5.59 | 5.77 | 5.40 | 5.72 | 5.72 | qfq | 21,910,946 | 123,663,381 | 1.96% |
| 2024-11-26 | 5.58 | 5.90 | 5.51 | 5.61 | 5.61 | qfq | 21,694,741 | 123,901,671 | 0.54% |
| 2024-11-25 | 5.44 | 5.58 | 5.30 | 5.58 | 5.58 | qfq | 14,535,401 | 79,219,144 | 2.01% |
| 2024-11-22 | 5.63 | 5.73 | 5.46 | 5.47 | 5.47 | qfq | 17,819,024 | 99,798,604 | -2.50% |
| 2024-11-21 | 5.80 | 5.84 | 5.52 | 5.61 | 5.61 | qfq | 26,760,900 | 150,341,649 | -3.44% |
| 2024-11-20 | 5.59 | 5.94 | 5.55 | 5.81 | 5.81 | qfq | 21,380,000 | 124,306,946 | 3.38% |
| 2024-11-19 | 5.56 | 5.64 | 5.42 | 5.62 | 5.62 | qfq | 19,077,604 | 105,657,666 | 1.08% |
| 2024-11-18 | 6.09 | 6.15 | 5.52 | 5.56 | 5.56 | qfq | 31,472,743 | 180,309,974 | -8.85% |
| 2024-11-15 | 6.36 | 6.45 | 6.05 | 6.10 | 6.10 | qfq | 20,822,240 | 129,549,460 | -3.79% |
| 2024-11-14 | 6.58 | 6.72 | 6.30 | 6.34 | 6.34 | qfq | 21,274,400 | 138,940,215 | -3.94% |
| 2024-11-13 | 6.86 | 6.95 | 6.42 | 6.60 | 6.60 | qfq | 29,446,560 | 194,226,112 | -2.22% |
| 2024-11-12 | 6.51 | 6.97 | 6.47 | 6.75 | 6.75 | qfq | 45,477,648 | 306,609,248 | 5.47% |
| 2024-11-11 | 5.90 | 6.43 | 5.88 | 6.40 | 6.40 | qfq | 45,474,475 | 281,598,218 | 5.26% |
| 2024-11-08 | 6.20 | 6.24 | 5.95 | 6.08 | 6.08 | qfq | 35,035,500 | 211,784,689 | -1.30% |
| 2024-11-07 | 5.79 | 6.25 | 5.75 | 6.16 | 6.16 | qfq | 45,020,400 | 274,861,816 | 4.76% |
| 2024-11-06 | 6.14 | 6.19 | 5.83 | 5.88 | 5.88 | qfq | 45,852,886 | 272,794,846 | -4.23% |
| 2024-11-05 | 5.99 | 6.28 | 5.90 | 6.14 | 6.14 | qfq | 48,116,610 | 294,428,828 | 2.33% |
| 2024-11-04 | 5.36 | 6.09 | 5.36 | 6.00 | 6.00 | qfq | 76,573,533 | 449,101,253 | 6.01% |
| 2024-11-01 | 6.00 | 6.09 | 5.66 | 5.66 | 5.66 | qfq | 72,657,999 | 421,836,674 | -10.02% |
| 2024-10-31 | 6.80 | 6.80 | 5.98 | 6.29 | 6.29 | qfq | 117,053,797 | 738,667,711 | -4.55% |
| 2024-10-30 | 5.90 | 6.59 | 5.90 | 6.59 | 6.59 | qfq | 81,900,823 | 533,714,132 | 10.02% |
| 2024-10-29 | 6.14 | 6.14 | 5.58 | 5.99 | 5.99 | qfq | 116,836,199 | 701,144,579 | 7.35% |
| 2024-10-28 | 5.33 | 5.58 | 5.33 | 5.58 | 5.58 | qfq | 14,757,796 | 81,412,379 | 10.06% |
| 2024-10-25 | 5.14 | 5.36 | 5.00 | 5.07 | 5.07 | qfq | 109,256,825 | 567,884,358 | 4.11% |
| 2024-10-24 | 4.51 | 4.87 | 4.43 | 4.87 | 4.87 | qfq | 62,834,922 | 300,955,301 | 9.93% |
| 2024-10-23 | 4.35 | 4.61 | 4.31 | 4.43 | 4.43 | qfq | 41,654,203 | 184,017,638 | 1.61% |
| 2024-10-22 | 4.40 | 4.45 | 4.29 | 4.36 | 4.36 | qfq | 43,841,118 | 191,291,713 | -4.18% |
| 2024-10-21 | 4.28 | 4.74 | 4.18 | 4.55 | 4.55 | qfq | 86,525,463 | 380,321,638 | 5.57% |
| 2024-10-18 | 4.06 | 4.31 | 4.05 | 4.31 | 4.31 | qfq | 61,718,496 | 263,523,116 | 9.95% |
| 2024-10-17 | 3.95 | 3.99 | 3.91 | 3.92 | 3.92 | qfq | 9,111,836 | 35,953,188 | -0.51% |
| 2024-10-16 | 3.93 | 4.00 | 3.91 | 3.94 | 3.94 | qfq | 10,771,836 | 42,622,693 | -1.01% |
| 2024-10-15 | 4.00 | 4.10 | 3.95 | 3.98 | 3.98 | qfq | 12,313,096 | 49,431,012 | -1.49% |
| 2024-10-14 | 4.01 | 4.08 | 3.92 | 4.04 | 4.04 | qfq | 17,562,472 | 70,268,460 | 0.00% |
| 2024-10-11 | 4.09 | 4.24 | 4.02 | 4.04 | 4.04 | qfq | 23,378,737 | 96,303,925 | -1.94% |
| 2024-10-10 | 3.90 | 4.24 | 3.83 | 4.12 | 4.12 | qfq | 32,285,061 | 131,070,138 | 4.04% |
| 2024-10-09 | 4.28 | 4.28 | 3.96 | 3.96 | 3.96 | qfq | 29,616,201 | 120,240,354 | -10.00% |
| 2024-10-08 | 4.64 | 4.65 | 4.05 | 4.40 | 4.40 | qfq | 55,245,162 | 240,799,120 | 3.77% |
| 2024-09-30 | 4.09 | 4.26 | 3.90 | 4.24 | 4.24 | qfq | 45,789,376 | 187,303,398 | 8.72% |
| 2024-09-27 | 3.84 | 3.90 | 3.77 | 3.90 | 3.90 | qfq | 16,286,436 | 62,520,870 | 3.17% |
| 2024-09-26 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | qfq | 21,211,700 | 79,115,291 | 3.85% |
| 2024-09-25 | 3.69 | 3.72 | 3.61 | 3.64 | 3.64 | qfq | 20,056,001 | 73,641,897 | 0.83% |
| 2024-09-24 | 3.56 | 3.68 | 3.56 | 3.61 | 3.61 | qfq | 19,905,600 | 71,974,131 | 1.40% |
| 2024-09-23 | 3.56 | 3.58 | 3.53 | 3.56 | 3.56 | qfq | 6,451,000 | 22,938,524 | -0.28% |
| 2024-09-20 | 3.57 | 3.59 | 3.53 | 3.57 | 3.57 | qfq | 8,718,385 | 31,050,331 | 0.00% |
| 2024-09-19 | 3.48 | 3.58 | 3.45 | 3.57 | 3.57 | qfq | 14,572,000 | 51,431,743 | 3.48% |
| 2024-09-18 | 3.40 | 3.46 | 3.34 | 3.45 | 3.45 | qfq | 6,425,400 | 21,757,329 | 1.17% |
| 2024-09-13 | 3.40 | 3.46 | 3.38 | 3.41 | 3.41 | qfq | 5,831,085 | 19,949,036 | 0.29% |
| 2024-09-12 | 3.41 | 3.45 | 3.40 | 3.40 | 3.40 | qfq | 5,193,585 | 17,785,310 | -1.16% |
| 2024-09-11 | 3.53 | 3.53 | 3.40 | 3.44 | 3.44 | qfq | 12,443,300 | 42,726,005 | -3.37% |
| 2024-09-10 | 3.52 | 3.62 | 3.50 | 3.56 | 3.56 | qfq | 13,594,480 | 48,359,738 | 0.28% |
| 2024-09-09 | 3.49 | 3.57 | 3.45 | 3.55 | 3.55 | qfq | 14,396,180 | 50,804,497 | 2.01% |
| 2024-09-06 | 3.42 | 3.52 | 3.42 | 3.48 | 3.48 | qfq | 14,665,780 | 51,060,164 | 1.75% |
| 2024-09-05 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | qfq | 4,664,000 | 15,944,495 | 1.18% |
| 2024-09-04 | 3.40 | 3.42 | 3.37 | 3.38 | 3.38 | qfq | 4,399,100 | 14,910,668 | -0.88% |
| 2024-09-03 | 3.40 | 3.44 | 3.38 | 3.41 | 3.41 | qfq | 5,581,200 | 19,042,885 | 0.29% |
| 2024-09-02 | 3.44 | 3.49 | 3.40 | 3.40 | 3.40 | qfq | 9,035,900 | 31,147,384 | -2.02% |
| 2024-08-30 | 3.42 | 3.55 | 3.38 | 3.47 | 3.47 | qfq | 17,564,187 | 60,915,749 | 0.87% |
| 2024-08-29 | 3.42 | 3.49 | 3.30 | 3.44 | 3.44 | qfq | 17,135,900 | 57,538,219 | 0.00% |
| 2024-08-28 | 3.55 | 3.66 | 3.41 | 3.44 | 3.44 | qfq | 21,831,764 | 77,086,751 | 2.38% |
| 2024-08-27 | 3.37 | 3.40 | 3.35 | 3.36 | 3.36 | qfq | 5,344,400 | 18,025,609 | -0.30% |
| 2024-08-26 | 3.27 | 3.38 | 3.26 | 3.37 | 3.37 | qfq | 6,072,000 | 20,274,044 | 2.74% |
| 2024-08-23 | 3.31 | 3.32 | 3.25 | 3.28 | 3.28 | qfq | 7,607,920 | 24,972,459 | -0.91% |
| 2024-08-22 | 3.37 | 3.39 | 3.30 | 3.31 | 3.31 | qfq | 6,436,301 | 21,462,161 | -2.07% |
| 2024-08-21 | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | qfq | 4,099,800 | 13,885,362 | -0.59% |
| 2024-08-20 | 3.40 | 3.43 | 3.38 | 3.40 | 3.40 | qfq | 5,206,500 | 17,704,960 | -0.58% |
| 2024-08-19 | 3.39 | 3.44 | 3.38 | 3.42 | 3.42 | qfq | 6,230,200 | 21,260,435 | 0.29% |
| 2024-08-16 | 3.44 | 3.47 | 3.40 | 3.41 | 3.41 | qfq | 6,270,601 | 21,484,155 | -1.16% |
| 2024-08-15 | 3.37 | 3.45 | 3.35 | 3.45 | 3.45 | qfq | 11,162,000 | 38,222,345 | 1.77% |
| 2024-08-14 | 3.48 | 3.48 | 3.38 | 3.39 | 3.39 | qfq | 11,072,000 | 37,819,472 | -2.59% |
| 2024-08-13 | 3.46 | 3.48 | 3.36 | 3.48 | 3.48 | qfq | 10,382,004 | 35,622,094 | 1.16% |
| 2024-08-12 | 3.58 | 3.62 | 3.42 | 3.44 | 3.44 | qfq | 19,036,104 | 66,222,099 | -5.23% |
| 2024-08-09 | 3.75 | 3.78 | 3.58 | 3.63 | 3.63 | qfq | 34,841,004 | 127,395,287 | -6.68% |
| 2024-08-08 | 3.63 | 4.13 | 3.61 | 3.89 | 3.89 | qfq | 50,008,604 | 192,367,313 | 3.73% |
| 2024-08-07 | 3.67 | 3.85 | 3.57 | 3.75 | 3.75 | qfq | 30,961,440 | 115,185,629 | 0.54% |
| 2024-08-06 | 3.67 | 3.77 | 3.46 | 3.73 | 3.73 | qfq | 28,815,846 | 105,338,551 | 5.97% |
| 2024-08-05 | 3.60 | 3.79 | 3.50 | 3.52 | 3.52 | qfq | 26,850,861 | 97,348,507 | -0.28% |
| 2024-08-02 | 3.43 | 3.56 | 3.42 | 3.53 | 3.53 | qfq | 17,061,600 | 59,867,306 | 2.32% |
| 2024-08-01 | 3.47 | 3.53 | 3.44 | 3.45 | 3.45 | qfq | 10,357,900 | 35,953,256 | -1.43% |
| 2024-07-31 | 3.41 | 3.52 | 3.40 | 3.50 | 3.50 | qfq | 11,354,700 | 39,479,567 | 2.64% |
| 2024-07-30 | 3.35 | 3.46 | 3.33 | 3.41 | 3.41 | qfq | 9,109,800 | 30,938,111 | 1.49% |
| 2024-07-29 | 3.35 | 3.38 | 3.31 | 3.36 | 3.36 | qfq | 4,044,620 | 13,574,441 | 0.30% |
| 2024-07-26 | 3.32 | 3.39 | 3.32 | 3.35 | 3.35 | qfq | 6,036,700 | 20,220,705 | 1.21% |
| 2024-07-25 | 3.27 | 3.33 | 3.25 | 3.31 | 3.31 | qfq | 4,214,850 | 13,878,471 | 1.22% |
| 2024-07-24 | 3.30 | 3.34 | 3.27 | 3.27 | 3.27 | qfq | 5,696,600 | 18,755,460 | -1.51% |
| 2024-07-23 | 3.34 | 3.42 | 3.31 | 3.32 | 3.32 | qfq | 7,109,900 | 23,915,034 | -0.90% |
| 2024-07-22 | 3.39 | 3.39 | 3.30 | 3.35 | 3.35 | qfq | 10,981,200 | 36,565,481 | -1.47% |
| 2024-07-19 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | qfq | 8,726,020 | 29,618,204 | -2.02% |
| 2024-07-18 | 3.50 | 3.50 | 3.38 | 3.47 | 3.47 | qfq | 11,352,501 | 38,983,470 | -2.25% |
| 2024-07-17 | 3.50 | 3.60 | 3.46 | 3.55 | 3.55 | qfq | 14,256,020 | 50,484,053 | 1.43% |
| 2024-07-16 | 3.50 | 3.56 | 3.45 | 3.50 | 3.50 | qfq | 9,643,100 | 33,672,083 | -0.85% |
| 2024-07-15 | 3.59 | 3.61 | 3.49 | 3.53 | 3.53 | qfq | 11,896,002 | 41,936,512 | -3.29% |
| 2024-07-12 | 3.71 | 3.79 | 3.61 | 3.65 | 3.65 | qfq | 18,826,690 | 69,313,045 | -1.35% |
| 2024-07-11 | 3.64 | 3.86 | 3.58 | 3.70 | 3.70 | qfq | 24,728,720 | 92,015,616 | 2.21% |
| 2024-07-10 | 3.53 | 3.69 | 3.49 | 3.62 | 3.62 | qfq | 18,248,920 | 65,253,674 | 1.12% |
| 2024-07-09 | 3.60 | 3.61 | 3.39 | 3.58 | 3.58 | qfq | 20,715,300 | 72,869,910 | -1.92% |
| 2024-07-08 | 3.51 | 3.77 | 3.47 | 3.65 | 3.65 | qfq | 24,745,130 | 89,210,106 | 1.96% |
| 2024-07-05 | 3.60 | 3.66 | 3.45 | 3.58 | 3.58 | qfq | 21,703,545 | 77,396,273 | 0.00% |
| 2024-07-04 | 3.92 | 3.92 | 3.54 | 3.58 | 3.58 | qfq | 39,515,100 | 145,892,444 | -4.28% |
| 2024-07-03 | 3.37 | 3.74 | 3.37 | 3.74 | 3.74 | qfq | 15,624,016 | 57,290,282 | 10.00% |
| 2024-07-02 | 3.34 | 3.43 | 3.33 | 3.40 | 3.40 | qfq | 9,057,399 | 30,755,211 | 0.59% |
| 2024-07-01 | 3.37 | 3.45 | 3.23 | 3.38 | 3.38 | qfq | 20,491,734 | 68,799,455 | -3.70% |
| 2024-06-28 | 3.34 | 3.69 | 3.33 | 3.51 | 3.51 | qfq | 25,387,834 | 91,751,594 | 4.78% |
| 2024-06-27 | 3.35 | 3.44 | 3.34 | 3.35 | 3.35 | qfq | 5,277,443 | 17,838,640 | -0.59% |
| 2024-06-26 | 3.29 | 3.37 | 3.18 | 3.37 | 3.37 | qfq | 5,174,700 | 17,101,278 | 3.06% |
| 2024-06-25 | 3.18 | 3.30 | 3.17 | 3.27 | 3.27 | qfq | 6,438,700 | 20,939,835 | 3.15% |
| 2024-06-24 | 3.25 | 3.27 | 3.15 | 3.17 | 3.17 | qfq | 5,985,200 | 19,074,490 | -3.35% |
| 2024-06-21 | 3.28 | 3.33 | 3.23 | 3.28 | 3.28 | qfq | 4,082,901 | 13,422,982 | 0.00% |
| 2024-06-20 | 3.36 | 3.37 | 3.25 | 3.28 | 3.28 | qfq | 6,859,200 | 22,635,215 | -2.67% |
| 2024-06-19 | 3.39 | 3.41 | 3.34 | 3.37 | 3.37 | qfq | 4,504,916 | 15,210,937 | -0.59% |
| 2024-06-18 | 3.37 | 3.41 | 3.36 | 3.39 | 3.39 | qfq | 4,332,300 | 14,676,691 | 0.59% |
| 2024-06-17 | 3.46 | 3.46 | 3.36 | 3.37 | 3.37 | qfq | 6,187,300 | 20,937,635 | -2.60% |
| 2024-06-14 | 3.45 | 3.47 | 3.39 | 3.46 | 3.46 | qfq | 4,291,600 | 14,754,263 | 0.00% |
| 2024-06-13 | 3.49 | 3.54 | 3.45 | 3.46 | 3.46 | qfq | 5,954,200 | 20,728,898 | -1.42% |
| 2024-06-12 | 3.45 | 3.52 | 3.44 | 3.51 | 3.51 | qfq | 5,786,600 | 20,115,539 | 2.03% |
| 2024-06-11 | 3.55 | 3.57 | 3.41 | 3.44 | 3.44 | qfq | 7,054,124 | 24,315,145 | -3.10% |
| 2024-06-07 | 3.35 | 3.57 | 3.32 | 3.55 | 3.55 | qfq | 10,970,855 | 38,006,989 | 7.25% |
| 2024-06-06 | 3.46 | 3.49 | 3.27 | 3.31 | 3.31 | qfq | 12,882,355 | 43,010,281 | -4.34% |
| 2024-06-05 | 3.54 | 3.54 | 3.45 | 3.46 | 3.46 | qfq | 6,276,000 | 21,933,424 | -1.70% |
| 2024-06-04 | 3.56 | 3.56 | 3.46 | 3.52 | 3.52 | qfq | 6,778,436 | 23,774,254 | -1.12% |
| 2024-06-03 | 3.63 | 3.65 | 3.52 | 3.56 | 3.56 | qfq | 8,903,300 | 31,883,659 | -2.20% |
| 2024-05-31 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | qfq | 5,400,200 | 19,658,816 | 0.28% |
| 2024-05-30 | 3.67 | 3.71 | 3.62 | 3.63 | 3.63 | qfq | 7,651,000 | 27,951,407 | -1.36% |
| 2024-05-29 | 3.68 | 3.75 | 3.66 | 3.68 | 3.68 | qfq | 6,461,200 | 23,915,891 | 0.00% |
| 2024-05-28 | 3.77 | 3.78 | 3.67 | 3.68 | 3.68 | qfq | 9,234,900 | 34,332,117 | -3.16% |
| 2024-05-27 | 3.79 | 3.87 | 3.74 | 3.80 | 3.80 | qfq | 7,291,200 | 27,569,223 | 1.06% |
| 2024-05-24 | 3.81 | 3.84 | 3.76 | 3.76 | 3.76 | qfq | 6,177,182 | 23,445,470 | -0.79% |
| 2024-05-23 | 3.89 | 3.90 | 3.76 | 3.79 | 3.79 | qfq | 8,051,600 | 30,645,315 | -2.57% |
| 2024-05-22 | 3.89 | 3.94 | 3.88 | 3.89 | 3.89 | qfq | 7,455,082 | 29,121,686 | 0.00% |
| 2024-05-21 | 3.91 | 3.96 | 3.87 | 3.89 | 3.89 | qfq | 8,997,001 | 35,105,320 | -1.02% |
| 2024-05-20 | 3.99 | 4.00 | 3.92 | 3.93 | 3.93 | qfq | 9,746,000 | 38,576,727 | -1.50% |
| 2024-05-17 | 4.01 | 4.01 | 3.92 | 3.99 | 3.99 | qfq | 11,345,500 | 44,985,144 | -0.75% |
| 2024-05-16 | 3.90 | 4.04 | 3.90 | 4.02 | 4.02 | qfq | 15,105,700 | 60,208,336 | 3.61% |
| 2024-05-15 | 3.85 | 3.96 | 3.83 | 3.88 | 3.88 | qfq | 9,489,259 | 36,970,012 | 0.78% |
| 2024-05-14 | 3.74 | 3.87 | 3.74 | 3.85 | 3.85 | qfq | 10,444,459 | 39,868,878 | 2.94% |
| 2024-05-13 | 3.85 | 3.85 | 3.70 | 3.74 | 3.74 | qfq | 13,824,680 | 52,116,677 | -3.61% |
| 2024-05-10 | 3.96 | 3.99 | 3.86 | 3.88 | 3.88 | qfq | 10,945,600 | 42,851,991 | -2.02% |
| 2024-05-09 | 3.89 | 3.99 | 3.89 | 3.96 | 3.96 | qfq | 13,240,100 | 52,445,672 | 0.51% |
| 2024-05-08 | 3.91 | 4.11 | 3.87 | 3.94 | 3.94 | qfq | 24,086,780 | 95,409,053 | 1.03% |
| 2024-05-07 | 3.90 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 8,435,980 | 32,900,511 | -0.51% |
| 2024-05-06 | 3.87 | 3.92 | 3.82 | 3.92 | 3.92 | qfq | 11,877,300 | 46,121,487 | 2.89% |
| 2024-04-30 | 3.87 | 3.89 | 3.73 | 3.81 | 3.81 | qfq | 13,090,600 | 49,809,838 | -1.80% |
| 2024-04-29 | 3.74 | 3.90 | 3.74 | 3.88 | 3.88 | qfq | 15,086,255 | 57,988,694 | 4.58% |
| 2024-04-26 | 3.64 | 3.73 | 3.62 | 3.71 | 3.71 | qfq | 12,601,800 | 46,330,769 | 1.92% |
| 2024-04-25 | 3.54 | 3.66 | 3.52 | 3.64 | 3.64 | qfq | 9,603,227 | 34,776,728 | 1.96% |
| 2024-04-24 | 3.50 | 3.57 | 3.48 | 3.57 | 3.57 | qfq | 9,574,555 | 33,837,628 | 2.29% |
| 2024-04-23 | 3.54 | 3.56 | 3.47 | 3.49 | 3.49 | qfq | 11,018,100 | 38,771,037 | -0.57% |
| 2024-04-22 | 3.58 | 3.61 | 3.41 | 3.51 | 3.51 | qfq | 15,467,000 | 54,378,740 | -2.77% |
| 2024-04-19 | 3.66 | 3.78 | 3.60 | 3.61 | 3.61 | qfq | 15,090,200 | 55,152,682 | -2.43% |
| 2024-04-18 | 3.71 | 3.79 | 3.59 | 3.70 | 3.70 | qfq | 20,973,829 | 77,491,136 | -0.80% |
| 2024-04-17 | 3.35 | 3.80 | 3.35 | 3.73 | 3.73 | qfq | 29,082,128 | 107,049,175 | 3.04% |
| 2024-04-16 | 3.80 | 3.82 | 3.62 | 3.62 | 3.62 | qfq | 13,092,000 | 47,873,686 | -9.95% |
| 2024-04-15 | 4.40 | 4.42 | 4.02 | 4.02 | 4.02 | qfq | 37,784,530 | 155,975,797 | -10.07% |
| 2024-04-12 | 4.54 | 4.62 | 4.41 | 4.47 | 4.47 | qfq | 31,903,455 | 143,668,133 | 0.22% |
| 2024-04-11 | 4.34 | 4.68 | 4.33 | 4.46 | 4.46 | qfq | 41,660,601 | 187,749,408 | -2.19% |
| 2024-04-10 | 4.52 | 4.80 | 4.29 | 4.56 | 4.56 | qfq | 61,516,136 | 277,796,212 | 3.64% |
| 2024-04-09 | 4.25 | 4.47 | 4.20 | 4.40 | 4.40 | qfq | 56,650,016 | 245,255,407 | -3.72% |
| 2024-04-08 | 5.18 | 5.18 | 4.45 | 4.57 | 4.57 | qfq | 88,968,160 | 429,983,831 | -2.97% |
| 2024-04-03 | 4.27 | 4.71 | 4.21 | 4.71 | 4.71 | qfq | 25,807,945 | 115,400,452 | 10.05% |
| 2024-04-02 | 4.22 | 4.31 | 4.21 | 4.28 | 4.28 | qfq | 14,486,080 | 61,929,979 | 1.66% |
| 2024-04-01 | 4.11 | 4.21 | 4.11 | 4.21 | 4.21 | qfq | 9,266,700 | 38,499,633 | 2.93% |
| 2024-03-29 | 4.05 | 4.10 | 4.02 | 4.09 | 4.09 | qfq | 8,325,000 | 33,818,592 | 0.99% |
| 2024-03-28 | 4.00 | 4.08 | 3.97 | 4.05 | 4.05 | qfq | 10,757,900 | 43,499,646 | 1.25% |
| 2024-03-27 | 4.12 | 4.15 | 3.99 | 4.00 | 4.00 | qfq | 10,584,100 | 43,037,630 | -3.15% |
| 2024-03-26 | 4.10 | 4.17 | 4.04 | 4.13 | 4.13 | qfq | 11,066,400 | 45,374,103 | 0.98% |
| 2024-03-25 | 4.19 | 4.25 | 4.08 | 4.09 | 4.09 | qfq | 15,653,828 | 65,165,748 | -3.08% |
| 2024-03-22 | 4.40 | 4.40 | 4.21 | 4.22 | 4.22 | qfq | 25,163,254 | 107,134,820 | -4.09% |
| 2024-03-21 | 4.23 | 4.42 | 4.19 | 4.40 | 4.40 | qfq | 21,817,288 | 93,833,819 | 4.51% |
| 2024-03-20 | 4.13 | 4.21 | 4.10 | 4.21 | 4.21 | qfq | 11,343,542 | 47,185,823 | 2.18% |
| 2024-03-19 | 4.11 | 4.17 | 4.08 | 4.12 | 4.12 | qfq | 13,188,142 | 54,385,881 | 0.24% |
| 2024-03-18 | 4.06 | 4.11 | 4.04 | 4.11 | 4.11 | qfq | 11,966,061 | 48,765,193 | 1.23% |
| 2024-03-15 | 3.93 | 4.08 | 3.93 | 4.06 | 4.06 | qfq | 14,623,861 | 58,880,758 | 2.01% |
| 2024-03-14 | 4.03 | 4.07 | 3.89 | 3.98 | 3.98 | qfq | 15,246,601 | 60,682,319 | 0.51% |
| 2024-03-13 | 3.96 | 3.97 | 3.89 | 3.96 | 3.96 | qfq | 11,933,000 | 46,904,226 | -0.25% |
| 2024-03-12 | 3.86 | 3.98 | 3.84 | 3.97 | 3.97 | qfq | 22,227,600 | 87,282,701 | 2.85% |
| 2024-03-11 | 3.84 | 3.89 | 3.81 | 3.86 | 3.86 | qfq | 15,103,500 | 58,065,973 | 1.58% |
| 2024-03-08 | 3.86 | 3.89 | 3.73 | 3.80 | 3.80 | qfq | 12,568,800 | 47,554,965 | -0.78% |
| 2024-03-07 | 3.80 | 3.96 | 3.77 | 3.83 | 3.83 | qfq | 20,287,100 | 78,080,549 | 1.32% |
| 2024-03-06 | 3.71 | 3.84 | 3.71 | 3.78 | 3.78 | qfq | 12,937,700 | 48,838,326 | 1.34% |
| 2024-03-05 | 3.80 | 3.82 | 3.71 | 3.73 | 3.73 | qfq | 11,395,900 | 42,815,947 | -3.12% |
| 2024-03-04 | 3.80 | 3.87 | 3.72 | 3.85 | 3.85 | qfq | 15,581,120 | 59,178,333 | 1.32% |
| 2024-03-01 | 3.85 | 3.88 | 3.73 | 3.80 | 3.80 | qfq | 15,712,269 | 59,681,798 | 0.00% |
| 2024-02-29 | 3.62 | 3.84 | 3.60 | 3.80 | 3.80 | qfq | 21,470,600 | 80,628,035 | 2.43% |
| 2024-02-28 | 4.07 | 4.15 | 3.71 | 3.71 | 3.71 | qfq | 35,107,200 | 138,591,719 | -9.95% |
| 2024-02-27 | 3.89 | 4.17 | 3.89 | 4.12 | 4.12 | qfq | 26,809,301 | 108,667,327 | 5.10% |
| 2024-02-26 | 3.84 | 4.02 | 3.73 | 3.92 | 3.92 | qfq | 25,563,216 | 99,626,798 | 2.08% |
| 2024-02-23 | 3.67 | 3.85 | 3.63 | 3.84 | 3.84 | qfq | 19,185,409 | 71,665,433 | 4.92% |
| 2024-02-22 | 3.51 | 3.67 | 3.50 | 3.66 | 3.66 | qfq | 15,041,514 | 54,322,489 | 3.39% |
| 2024-02-21 | 3.47 | 3.68 | 3.39 | 3.54 | 3.54 | qfq | 20,491,889 | 73,302,196 | 2.02% |
| 2024-02-20 | 3.38 | 3.47 | 3.30 | 3.47 | 3.47 | qfq | 16,780,663 | 57,206,842 | 2.06% |
| 2024-02-19 | 3.22 | 3.40 | 3.16 | 3.40 | 3.40 | qfq | 31,742,345 | 105,499,795 | 7.94% |
| 2024-02-08 | 3.00 | 3.17 | 2.87 | 3.15 | 3.15 | qfq | 35,324,200 | 106,488,251 | 4.30% |
| 2024-02-07 | 3.27 | 3.28 | 2.95 | 3.02 | 3.02 | qfq | 35,873,601 | 109,666,340 | -7.65% |
| 2024-02-06 | 3.21 | 3.46 | 3.15 | 3.27 | 3.27 | qfq | 33,243,700 | 107,250,979 | -6.57% |
| 2024-02-05 | 3.80 | 3.82 | 3.50 | 3.50 | 3.50 | qfq | 21,834,200 | 77,083,774 | -10.03% |
| 2024-02-02 | 4.01 | 4.17 | 3.75 | 3.89 | 3.89 | qfq | 18,995,200 | 75,302,987 | -2.99% |
| 2024-02-01 | 4.08 | 4.10 | 3.90 | 4.01 | 4.01 | qfq | 15,405,400 | 61,820,472 | -2.20% |
| 2024-01-31 | 4.31 | 4.38 | 4.06 | 4.10 | 4.10 | qfq | 15,926,900 | 66,779,159 | -5.75% |
| 2024-01-30 | 4.56 | 4.56 | 4.33 | 4.35 | 4.35 | qfq | 14,046,200 | 62,190,546 | -3.76% |
| 2024-01-29 | 4.70 | 4.72 | 4.49 | 4.52 | 4.52 | qfq | 13,080,902 | 59,873,483 | -3.62% |
| 2024-01-26 | 4.59 | 4.78 | 4.56 | 4.69 | 4.69 | qfq | 20,960,400 | 98,366,524 | 1.96% |
| 2024-01-25 | 4.51 | 4.62 | 4.44 | 4.60 | 4.60 | qfq | 15,368,900 | 69,913,446 | 2.68% |
| 2024-01-24 | 4.30 | 4.55 | 4.30 | 4.48 | 4.48 | qfq | 21,021,700 | 93,309,379 | 3.70% |
| 2024-01-23 | 4.38 | 4.42 | 4.25 | 4.32 | 4.32 | qfq | 19,935,700 | 86,140,083 | -1.59% |
| 2024-01-22 | 4.68 | 4.70 | 4.33 | 4.39 | 4.39 | qfq | 26,140,793 | 118,133,911 | -6.60% |
| 2024-01-19 | 4.71 | 4.77 | 4.63 | 4.70 | 4.70 | qfq | 16,359,100 | 76,871,406 | -1.26% |
| 2024-01-18 | 4.87 | 4.87 | 4.57 | 4.76 | 4.76 | qfq | 32,732,087 | 152,557,362 | -1.86% |
| 2024-01-17 | 5.06 | 5.12 | 4.85 | 4.85 | 4.85 | qfq | 24,432,336 | 120,223,509 | -3.77% |
| 2024-01-16 | 5.15 | 5.18 | 4.94 | 5.04 | 5.04 | qfq | 32,561,181 | 163,285,391 | -1.56% |
| 2024-01-15 | 5.04 | 5.23 | 5.00 | 5.12 | 5.12 | qfq | 33,762,200 | 173,837,108 | 0.39% |
| 2024-01-12 | 5.30 | 5.33 | 5.08 | 5.10 | 5.10 | qfq | 50,358,422 | 260,103,893 | -4.85% |
| 2024-01-11 | 5.24 | 5.41 | 5.18 | 5.36 | 5.36 | qfq | 62,640,263 | 332,577,504 | -0.92% |
| 2024-01-10 | 5.15 | 5.62 | 5.03 | 5.41 | 5.41 | qfq | 98,387,783 | 524,608,219 | 5.87% |
| 2024-01-09 | 4.98 | 5.12 | 4.96 | 5.11 | 5.11 | qfq | 33,081,054 | 167,608,710 | 3.02% |
| 2024-01-08 | 4.94 | 5.05 | 4.93 | 4.96 | 4.96 | qfq | 23,012,400 | 114,782,059 | 0.61% |
| 2024-01-05 | 5.05 | 5.08 | 4.89 | 4.93 | 4.93 | qfq | 28,603,800 | 142,129,524 | -2.38% |
| 2024-01-04 | 5.13 | 5.15 | 5.03 | 5.05 | 5.05 | qfq | 24,658,419 | 124,897,815 | -1.56% |
| 2024-01-03 | 5.11 | 5.18 | 5.08 | 5.13 | 5.13 | qfq | 30,062,865 | 153,913,132 | 0.00% |
| 2024-01-02 | 5.24 | 5.27 | 5.11 | 5.13 | 5.13 | qfq | 34,091,600 | 176,419,188 | -1.72% |
| 2023-12-29 | 5.09 | 5.29 | 5.08 | 5.22 | 5.22 | qfq | 57,146,205 | 298,011,155 | 2.76% |
| 2023-12-28 | 5.14 | 5.15 | 5.00 | 5.08 | 5.08 | qfq | 47,667,921 | 242,559,576 | -2.50% |
| 2023-12-27 | 4.97 | 5.28 | 4.90 | 5.21 | 5.21 | qfq | 64,149,848 | 327,576,068 | 4.41% |
| 2023-12-26 | 4.95 | 5.05 | 4.94 | 4.99 | 4.99 | qfq | 42,638,239 | 212,886,840 | 0.81% |
| 2023-12-25 | 5.11 | 5.14 | 4.82 | 4.95 | 4.95 | qfq | 53,287,668 | 263,692,003 | -3.13% |
| 2023-12-22 | 5.41 | 5.44 | 5.02 | 5.11 | 5.11 | qfq | 74,391,400 | 390,633,111 | -6.41% |
| 2023-12-21 | 5.37 | 5.58 | 5.20 | 5.46 | 5.46 | qfq | 82,423,414 | 443,122,547 | 0.74% |
| 2023-12-20 | 5.50 | 5.64 | 5.33 | 5.42 | 5.42 | qfq | 98,183,981 | 537,585,579 | -6.71% |
| 2023-12-19 | 5.81 | 6.01 | 5.81 | 5.81 | 5.81 | qfq | 97,463,619 | 567,991,343 | -9.92% |
| 2023-12-18 | 7.19 | 7.50 | 6.45 | 6.45 | 6.45 | qfq | 134,092,020 | 924,935,744 | -10.04% |
| 2023-12-15 | 7.17 | 7.17 | 7.01 | 7.17 | 7.17 | qfq | 105,983,227 | 758,531,344 | 9.97% |
| 2023-12-14 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | qfq | 14,934,424 | 97,372,444 | 9.95% |
| 2023-12-13 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | qfq | 5,566,192 | 33,007,519 | 10.02% |
| 2023-12-12 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | qfq | 7,044,059 | 37,967,478 | 10.00% |
| 2023-12-11 | 4.47 | 4.90 | 4.42 | 4.90 | 4.90 | qfq | 29,472,517 | 139,789,495 | 10.11% |
| 2023-12-08 | 4.66 | 4.66 | 4.39 | 4.45 | 4.45 | qfq | 21,946,900 | 99,357,815 | -4.30% |
| 2023-12-07 | 4.76 | 4.77 | 4.62 | 4.65 | 4.65 | qfq | 25,669,941 | 120,102,287 | -3.73% |
| 2023-12-06 | 4.75 | 4.88 | 4.67 | 4.83 | 4.83 | qfq | 37,406,660 | 178,499,598 | 2.55% |
| 2023-12-05 | 4.65 | 4.88 | 4.60 | 4.71 | 4.71 | qfq | 33,095,400 | 157,282,291 | 0.86% |
| 2023-12-04 | 4.60 | 4.71 | 4.56 | 4.67 | 4.67 | qfq | 27,290,701 | 126,450,809 | 0.00% |
| 2023-12-01 | 4.49 | 4.92 | 4.47 | 4.67 | 4.67 | qfq | 45,697,973 | 216,276,700 | 4.01% |
| 2023-11-30 | 4.43 | 4.51 | 4.39 | 4.49 | 4.49 | qfq | 11,127,500 | 49,758,588 | 1.58% |
| 2023-11-29 | 4.45 | 4.50 | 4.41 | 4.42 | 4.42 | qfq | 8,599,400 | 38,196,642 | -0.90% |
| 2023-11-28 | 4.39 | 4.53 | 4.38 | 4.46 | 4.46 | qfq | 10,495,701 | 46,811,092 | 1.59% |
| 2023-11-27 | 4.48 | 4.48 | 4.35 | 4.39 | 4.39 | qfq | 8,915,900 | 39,144,102 | -2.01% |
| 2023-11-24 | 4.43 | 4.49 | 4.40 | 4.48 | 4.48 | qfq | 11,205,600 | 49,865,784 | 1.13% |
| 2023-11-23 | 4.37 | 4.44 | 4.36 | 4.43 | 4.43 | qfq | 8,880,420 | 39,202,234 | 0.68% |
| 2023-11-22 | 4.36 | 4.44 | 4.34 | 4.40 | 4.40 | qfq | 11,928,390 | 52,642,351 | 0.92% |
| 2023-11-21 | 4.33 | 4.39 | 4.32 | 4.36 | 4.36 | qfq | 7,890,790 | 34,391,466 | 0.93% |
| 2023-11-20 | 4.36 | 4.37 | 4.28 | 4.32 | 4.32 | qfq | 5,997,402 | 25,875,181 | -0.92% |
| 2023-11-17 | 4.33 | 4.37 | 4.28 | 4.36 | 4.36 | qfq | 8,642,690 | 37,574,044 | 1.40% |
| 2023-11-16 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | qfq | 6,608,100 | 28,389,563 | 0.23% |
| 2023-11-15 | 4.35 | 4.35 | 4.25 | 4.29 | 4.29 | qfq | 4,724,500 | 20,252,641 | -0.46% |
| 2023-11-14 | 4.36 | 4.36 | 4.29 | 4.31 | 4.31 | qfq | 5,502,200 | 23,731,702 | -1.15% |
| 2023-11-13 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | qfq | 10,368,001 | 44,673,389 | 2.35% |
| 2023-11-10 | 4.27 | 4.28 | 4.22 | 4.26 | 4.26 | qfq | 5,368,800 | 22,810,315 | 0.47% |
| 2023-11-09 | 4.28 | 4.33 | 4.24 | 4.24 | 4.24 | qfq | 9,027,937 | 38,599,134 | -0.93% |
| 2023-11-08 | 4.33 | 4.36 | 4.26 | 4.28 | 4.28 | qfq | 10,196,450 | 43,956,325 | -1.15% |
| 2023-11-07 | 4.30 | 4.40 | 4.30 | 4.33 | 4.33 | qfq | 12,230,600 | 53,050,050 | 0.70% |
| 2023-11-06 | 4.26 | 4.30 | 4.18 | 4.30 | 4.30 | qfq | 16,011,405 | 68,075,878 | 0.94% |
| 2023-11-03 | 4.47 | 4.48 | 4.22 | 4.26 | 4.26 | qfq | 23,442,605 | 100,688,128 | -4.27% |
| 2023-11-02 | 4.35 | 4.46 | 4.25 | 4.45 | 4.45 | qfq | 29,806,000 | 130,725,716 | 1.83% |
| 2023-11-01 | 4.16 | 4.57 | 4.14 | 4.37 | 4.37 | qfq | 44,233,418 | 193,764,200 | 5.30% |
| 2023-10-31 | 4.11 | 4.19 | 4.11 | 4.15 | 4.15 | qfq | 5,230,700 | 21,699,562 | 0.97% |
| 2023-10-30 | 4.12 | 4.17 | 4.10 | 4.11 | 4.11 | qfq | 5,936,202 | 24,521,033 | 0.00% |
| 2023-10-27 | 4.03 | 4.13 | 4.03 | 4.11 | 4.11 | qfq | 4,643,848 | 19,045,450 | 1.73% |
| 2023-10-26 | 4.09 | 4.11 | 4.02 | 4.04 | 4.04 | qfq | 4,647,700 | 18,863,680 | -1.22% |
| 2023-10-25 | 4.03 | 4.11 | 4.01 | 4.09 | 4.09 | qfq | 7,022,200 | 28,656,816 | 2.25% |
| 2023-10-24 | 3.81 | 4.02 | 3.81 | 4.00 | 4.00 | qfq | 8,448,800 | 33,457,951 | 4.44% |
| 2023-10-23 | 3.92 | 3.92 | 3.81 | 3.83 | 3.83 | qfq | 4,488,500 | 17,285,737 | -2.54% |
| 2023-10-20 | 3.90 | 3.96 | 3.86 | 3.93 | 3.93 | qfq | 4,418,800 | 17,307,294 | 0.77% |
| 2023-10-19 | 3.92 | 3.98 | 3.89 | 3.90 | 3.90 | qfq | 4,698,300 | 18,451,687 | -0.51% |
| 2023-10-18 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | qfq | 5,342,000 | 21,079,377 | -1.75% |
| 2023-10-17 | 4.04 | 4.04 | 3.98 | 3.99 | 3.99 | qfq | 2,830,800 | 11,310,825 | -0.75% |
| 2023-10-16 | 3.99 | 4.03 | 3.96 | 4.02 | 4.02 | qfq | 5,182,000 | 20,738,570 | 1.01% |
| 2023-10-13 | 4.08 | 4.10 | 3.98 | 3.98 | 3.98 | qfq | 6,445,300 | 25,815,971 | -2.69% |
| 2023-10-12 | 4.05 | 4.11 | 4.05 | 4.09 | 4.09 | qfq | 5,522,600 | 22,546,666 | 1.49% |
| 2023-10-11 | 4.12 | 4.14 | 4.01 | 4.03 | 4.03 | qfq | 6,194,600 | 25,019,402 | -1.95% |
| 2023-10-10 | 4.03 | 4.17 | 4.03 | 4.11 | 4.11 | qfq | 6,439,400 | 26,582,941 | 0.98% |
| 2023-10-09 | 4.13 | 4.16 | 4.05 | 4.07 | 4.07 | qfq | 6,126,648 | 24,981,171 | -1.93% |
| 2023-09-28 | 4.12 | 4.18 | 4.11 | 4.15 | 4.15 | qfq | 4,508,948 | 18,728,455 | 0.97% |
| 2023-09-27 | 4.12 | 4.15 | 4.10 | 4.11 | 4.11 | qfq | 6,150,600 | 25,364,228 | -0.24% |
| 2023-09-26 | 4.15 | 4.17 | 4.08 | 4.12 | 4.12 | qfq | 5,617,800 | 23,185,850 | -0.48% |
| 2023-09-25 | 4.09 | 4.21 | 4.08 | 4.14 | 4.14 | qfq | 9,163,248 | 37,993,399 | 1.47% |
| 2023-09-22 | 4.00 | 4.10 | 3.99 | 4.08 | 4.08 | qfq | 5,540,814 | 22,515,935 | 2.00% |
| 2023-09-21 | 4.06 | 4.08 | 3.97 | 4.00 | 4.00 | qfq | 5,386,468 | 21,582,381 | -1.23% |
| 2023-09-20 | 4.15 | 4.15 | 4.04 | 4.05 | 4.05 | qfq | 5,756,300 | 23,477,959 | -1.94% |
| 2023-09-19 | 4.18 | 4.19 | 4.12 | 4.13 | 4.13 | qfq | 5,432,700 | 22,575,651 | -1.43% |
| 2023-09-18 | 4.08 | 4.19 | 4.03 | 4.19 | 4.19 | qfq | 8,954,300 | 37,026,769 | 2.95% |
| 2023-09-15 | 3.96 | 4.09 | 3.95 | 4.07 | 4.07 | qfq | 6,968,000 | 28,180,610 | 2.78% |
| 2023-09-14 | 4.01 | 4.03 | 3.94 | 3.96 | 3.96 | qfq | 4,383,580 | 17,367,414 | -1.49% |
| 2023-09-13 | 4.00 | 4.05 | 3.98 | 4.02 | 4.02 | qfq | 4,371,181 | 17,552,795 | 1.01% |
| 2023-09-12 | 4.01 | 4.04 | 3.97 | 3.98 | 3.98 | qfq | 4,512,200 | 18,038,781 | -1.49% |
| 2023-09-11 | 4.02 | 4.04 | 3.96 | 4.04 | 4.04 | qfq | 5,485,900 | 21,955,981 | 0.00% |
| 2023-09-08 | 4.01 | 4.07 | 4.01 | 4.04 | 4.04 | qfq | 3,185,800 | 12,864,208 | 0.25% |
| 2023-09-07 | 4.07 | 4.10 | 4.02 | 4.03 | 4.03 | qfq | 4,228,300 | 17,133,978 | -1.23% |
| 2023-09-06 | 4.09 | 4.13 | 4.06 | 4.08 | 4.08 | qfq | 4,735,900 | 19,359,447 | -0.24% |
| 2023-09-05 | 4.17 | 4.22 | 4.08 | 4.09 | 4.09 | qfq | 5,581,000 | 22,994,406 | -2.62% |
| 2023-09-04 | 4.09 | 4.20 | 4.06 | 4.20 | 4.20 | qfq | 8,325,890 | 34,612,961 | 2.94% |
| 2023-09-01 | 4.00 | 4.11 | 3.99 | 4.08 | 4.08 | qfq | 6,889,801 | 28,043,784 | 1.75% |
| 2023-08-31 | 4.02 | 4.06 | 3.96 | 4.01 | 4.01 | qfq | 7,995,493 | 31,990,918 | -0.50% |
| 2023-08-30 | 4.13 | 4.17 | 4.03 | 4.03 | 4.03 | qfq | 7,543,800 | 30,789,694 | -2.42% |
| 2023-08-29 | 4.18 | 4.18 | 4.08 | 4.13 | 4.13 | qfq | 8,068,200 | 33,325,466 | -0.48% |
| 2023-08-28 | 4.22 | 4.26 | 4.12 | 4.15 | 4.15 | qfq | 10,892,268 | 45,586,106 | 1.72% |
| 2023-08-25 | 4.12 | 4.21 | 4.06 | 4.08 | 4.08 | qfq | 8,566,600 | 35,342,224 | -0.97% |
| 2023-08-24 | 4.10 | 4.19 | 4.08 | 4.12 | 4.12 | qfq | 6,975,100 | 28,719,247 | 0.49% |
| 2023-08-23 | 4.14 | 4.17 | 4.09 | 4.10 | 4.10 | qfq | 5,343,373 | 22,059,354 | -0.97% |
| 2023-08-22 | 4.17 | 4.21 | 4.08 | 4.14 | 4.14 | qfq | 8,023,614 | 33,102,030 | 0.00% |
| 2023-08-21 | 4.17 | 4.26 | 4.13 | 4.14 | 4.14 | qfq | 7,395,016 | 30,906,023 | -1.19% |
| 2023-08-18 | 4.30 | 4.34 | 4.17 | 4.19 | 4.19 | qfq | 8,815,585 | 37,411,729 | -3.23% |
| 2023-08-17 | 4.21 | 4.34 | 4.16 | 4.33 | 4.33 | qfq | 11,999,600 | 51,387,024 | 2.85% |
| 2023-08-16 | 4.22 | 4.26 | 4.16 | 4.21 | 4.21 | qfq | 6,868,500 | 28,985,060 | -0.71% |
| 2023-08-15 | 4.23 | 4.31 | 4.19 | 4.24 | 4.24 | qfq | 9,028,900 | 38,351,160 | 0.24% |
| 2023-08-14 | 4.11 | 4.26 | 4.10 | 4.23 | 4.23 | qfq | 9,793,200 | 41,091,933 | 2.17% |
| 2023-08-11 | 4.16 | 4.24 | 4.14 | 4.14 | 4.14 | qfq | 7,342,100 | 30,733,615 | -0.96% |
| 2023-08-10 | 4.14 | 4.24 | 4.14 | 4.18 | 4.18 | qfq | 6,134,700 | 25,703,957 | 0.48% |
| 2023-08-09 | 4.24 | 4.24 | 4.15 | 4.16 | 4.16 | qfq | 6,893,910 | 28,843,138 | -0.95% |
| 2023-08-08 | 4.32 | 4.34 | 4.19 | 4.20 | 4.20 | qfq | 9,491,300 | 40,112,491 | -1.87% |
| 2023-08-07 | 4.38 | 4.39 | 4.26 | 4.28 | 4.28 | qfq | 15,236,470 | 65,414,272 | -2.28% |
| 2023-08-04 | 4.55 | 4.58 | 4.35 | 4.38 | 4.38 | qfq | 32,442,000 | 143,747,593 | -2.45% |
| 2023-08-03 | 4.56 | 4.59 | 4.35 | 4.49 | 4.49 | qfq | 43,594,234 | 193,513,423 | -1.10% |
| 2023-08-02 | 4.41 | 4.86 | 4.38 | 4.54 | 4.54 | qfq | 63,041,303 | 290,330,479 | 2.71% |
| 2023-08-01 | 4.41 | 4.46 | 4.30 | 4.42 | 4.42 | qfq | 35,244,417 | 154,539,777 | -2.86% |
| 2023-07-31 | 4.20 | 4.60 | 4.20 | 4.55 | 4.55 | qfq | 49,401,773 | 219,653,631 | 7.57% |
| 2023-07-28 | 4.15 | 4.27 | 4.15 | 4.23 | 4.23 | qfq | 14,316,103 | 60,557,379 | 1.44% |
| 2023-07-27 | 4.18 | 4.25 | 4.15 | 4.17 | 4.17 | qfq | 11,502,201 | 48,125,504 | -1.42% |
| 2023-07-26 | 4.16 | 4.25 | 4.15 | 4.23 | 4.23 | qfq | 16,973,659 | 71,216,595 | 1.93% |
| 2023-07-25 | 4.12 | 4.20 | 4.12 | 4.15 | 4.15 | qfq | 10,892,940 | 45,340,575 | -0.48% |
| 2023-07-24 | 4.12 | 4.21 | 4.09 | 4.17 | 4.17 | qfq | 17,244,541 | 71,900,030 | 0.24% |
| 2023-07-21 | 4.12 | 4.27 | 4.09 | 4.16 | 4.16 | qfq | 28,800,384 | 120,050,729 | -0.24% |
| 2023-07-20 | 4.07 | 4.28 | 4.02 | 4.17 | 4.17 | qfq | 42,224,524 | 175,921,770 | 2.71% |
| 2023-07-19 | 3.89 | 4.07 | 3.88 | 4.06 | 4.06 | qfq | 23,332,394 | 93,315,861 | 4.37% |
| 2023-07-18 | 3.84 | 3.90 | 3.82 | 3.89 | 3.89 | qfq | 5,971,296 | 23,135,147 | 1.57% |
| 2023-07-17 | 3.83 | 3.84 | 3.77 | 3.83 | 3.83 | qfq | 3,125,001 | 11,919,384 | 0.26% |