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
福建水泥600802.SH
最近收盘价4.142026-07-17
最近交易日2026-07-17
成交量（股）8,427,440
成交额（元）35,699,700
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 | 4.28 | 4.40 | 4.09 | 4.14 | 4.14 | qfq | 8,427,440 | 35,699,700 | -3.27% |
| 2026-07-16 | 4.25 | 4.34 | 4.18 | 4.28 | 4.28 | qfq | 5,770,500 | 24,683,473 | 0.71% |
| 2026-07-15 | 4.16 | 4.35 | 4.16 | 4.25 | 4.25 | qfq | 6,676,566 | 28,480,172 | 0.71% |
| 2026-07-14 | 4.08 | 4.25 | 4.04 | 4.22 | 4.22 | qfq | 7,995,410 | 33,189,841 | 3.43% |
| 2026-07-13 | 4.24 | 4.29 | 4.07 | 4.08 | 4.08 | qfq | 8,155,423 | 33,678,979 | -4.45% |
| 2026-07-10 | 4.10 | 4.36 | 4.03 | 4.27 | 4.27 | qfq | 9,904,812 | 42,009,696 | 3.39% |
| 2026-07-09 | 4.12 | 4.22 | 4.03 | 4.13 | 4.13 | qfq | 7,415,361 | 30,524,472 | -0.24% |
| 2026-07-08 | 4.12 | 4.17 | 4.05 | 4.14 | 4.14 | qfq | 5,662,526 | 23,338,292 | 0.49% |
| 2026-07-07 | 4.28 | 4.32 | 4.11 | 4.12 | 4.12 | qfq | 5,995,581 | 25,026,069 | -3.74% |
| 2026-07-06 | 4.35 | 4.43 | 4.27 | 4.28 | 4.28 | qfq | 6,394,400 | 27,696,754 | -1.61% |
| 2026-07-03 | 4.33 | 4.40 | 4.27 | 4.35 | 4.35 | qfq | 7,189,061 | 31,188,543 | 1.64% |
| 2026-07-02 | 4.27 | 4.47 | 4.22 | 4.28 | 4.28 | qfq | 8,440,172 | 36,660,299 | 0.23% |
| 2026-07-01 | 4.14 | 4.32 | 4.10 | 4.27 | 4.27 | qfq | 8,913,160 | 37,582,651 | 3.64% |
| 2026-06-30 | 4.18 | 4.21 | 4.07 | 4.12 | 4.12 | qfq | 7,066,769 | 29,155,396 | -0.96% |
| 2026-06-29 | 4.16 | 4.20 | 4.00 | 4.16 | 4.16 | qfq | 8,161,346 | 33,616,849 | -0.72% |
| 2026-06-26 | 4.30 | 4.31 | 4.11 | 4.19 | 4.19 | qfq | 6,743,956 | 28,276,451 | -2.33% |
| 2026-06-25 | 4.34 | 4.34 | 4.20 | 4.29 | 4.29 | qfq | 7,780,960 | 33,126,670 | -0.23% |
| 2026-06-24 | 4.54 | 4.56 | 4.25 | 4.30 | 4.30 | qfq | 9,786,840 | 42,386,470 | -5.08% |
| 2026-06-23 | 4.50 | 4.64 | 4.45 | 4.53 | 4.53 | qfq | 9,253,346 | 42,369,871 | 0.67% |
| 2026-06-22 | 4.50 | 4.50 | 4.27 | 4.50 | 4.50 | qfq | 8,715,115 | 38,117,345 | 0.45% |
| 2026-06-18 | 4.55 | 4.56 | 4.40 | 4.48 | 4.48 | qfq | 7,080,027 | 31,784,856 | -1.97% |
| 2026-06-17 | 4.67 | 4.69 | 4.53 | 4.57 | 4.57 | qfq | 7,036,793 | 32,231,192 | -2.14% |
| 2026-06-16 | 4.73 | 4.74 | 4.62 | 4.67 | 4.67 | qfq | 9,565,720 | 44,748,428 | -1.27% |
| 2026-06-15 | 4.86 | 4.96 | 4.69 | 4.73 | 4.73 | qfq | 6,194,143 | 29,663,616 | -1.46% |
| 2026-06-12 | 4.80 | 4.85 | 4.67 | 4.80 | 4.80 | qfq | 6,381,660 | 30,604,359 | 1.05% |
| 2026-06-11 | 4.72 | 4.80 | 4.68 | 4.75 | 4.75 | qfq | 4,040,752 | 19,131,631 | -1.25% |
| 2026-06-10 | 4.84 | 4.90 | 4.68 | 4.81 | 4.81 | qfq | 5,030,820 | 23,953,070 | -1.23% |
| 2026-06-09 | 4.87 | 4.91 | 4.78 | 4.87 | 4.87 | qfq | 6,023,462 | 29,240,646 | 1.25% |
| 2026-06-08 | 4.89 | 5.00 | 4.70 | 4.81 | 4.81 | qfq | 7,813,520 | 37,867,668 | -3.61% |
| 2026-06-05 | 4.95 | 5.03 | 4.84 | 4.99 | 4.99 | qfq | 6,077,720 | 30,153,833 | 1.42% |
| 2026-06-04 | 4.98 | 5.04 | 4.87 | 4.92 | 4.92 | qfq | 5,810,900 | 28,618,263 | -1.99% |
| 2026-06-03 | 5.06 | 5.08 | 4.96 | 5.02 | 5.02 | qfq | 6,115,337 | 30,691,937 | -0.99% |
| 2026-06-02 | 5.22 | 5.25 | 5.04 | 5.07 | 5.07 | qfq | 7,031,381 | 35,811,216 | -3.06% |
| 2026-06-01 | 5.02 | 5.26 | 4.95 | 5.23 | 5.23 | qfq | 7,975,440 | 41,305,632 | 3.16% |
| 2026-05-29 | 5.10 | 5.22 | 5.02 | 5.07 | 5.07 | qfq | 8,117,485 | 41,520,867 | -1.17% |
| 2026-05-28 | 5.02 | 5.16 | 4.99 | 5.13 | 5.13 | qfq | 6,261,878 | 31,916,812 | 1.18% |
| 2026-05-27 | 5.20 | 5.20 | 5.01 | 5.07 | 5.07 | qfq | 6,159,861 | 31,210,608 | -2.50% |
| 2026-05-26 | 5.30 | 5.31 | 5.14 | 5.20 | 5.20 | qfq | 6,471,580 | 33,633,368 | -2.26% |
| 2026-05-25 | 5.44 | 5.49 | 5.27 | 5.32 | 5.32 | qfq | 5,186,460 | 27,705,705 | -1.48% |
| 2026-05-22 | 5.30 | 5.44 | 5.22 | 5.40 | 5.40 | qfq | 6,351,643 | 33,944,571 | 1.89% |
| 2026-05-21 | 5.51 | 5.62 | 5.28 | 5.30 | 5.30 | qfq | 7,307,323 | 39,838,124 | -3.28% |
| 2026-05-20 | 5.58 | 5.58 | 5.43 | 5.48 | 5.48 | qfq | 4,983,361 | 27,287,635 | -1.79% |
| 2026-05-19 | 5.58 | 5.63 | 5.47 | 5.58 | 5.58 | qfq | 6,122,560 | 34,024,887 | 0.54% |
| 2026-05-18 | 5.60 | 5.60 | 5.44 | 5.55 | 5.55 | qfq | 9,284,071 | 51,158,973 | 0.00% |
| 2026-05-15 | 5.66 | 5.72 | 5.48 | 5.55 | 5.55 | qfq | 7,423,360 | 41,352,376 | -1.94% |
| 2026-05-14 | 5.81 | 5.82 | 5.64 | 5.66 | 5.66 | qfq | 6,916,219 | 39,354,998 | -2.25% |
| 2026-05-13 | 5.79 | 5.85 | 5.72 | 5.79 | 5.79 | qfq | 7,896,160 | 45,686,289 | 0.00% |
| 2026-05-12 | 5.84 | 5.86 | 5.74 | 5.79 | 5.79 | qfq | 6,850,249 | 39,746,987 | -1.19% |
| 2026-05-11 | 5.88 | 5.92 | 5.83 | 5.86 | 5.86 | qfq | 7,639,220 | 44,763,942 | -0.34% |
| 2026-05-08 | 5.73 | 5.88 | 5.72 | 5.88 | 5.88 | qfq | 8,579,841 | 49,950,190 | 2.62% |
| 2026-05-07 | 5.82 | 5.82 | 5.71 | 5.73 | 5.73 | qfq | 6,671,626 | 38,286,096 | -0.35% |
| 2026-05-06 | 5.68 | 5.84 | 5.66 | 5.75 | 5.75 | qfq | 9,851,780 | 56,584,805 | 1.59% |
| 2026-04-30 | 5.64 | 5.67 | 5.56 | 5.66 | 5.66 | qfq | 6,145,240 | 34,627,785 | 0.89% |
| 2026-04-29 | 5.48 | 5.65 | 5.48 | 5.61 | 5.61 | qfq | 7,046,704 | 39,526,301 | 0.90% |
| 2026-04-28 | 5.54 | 5.62 | 5.46 | 5.56 | 5.56 | qfq | 8,559,320 | 47,320,159 | 0.00% |
| 2026-04-27 | 5.46 | 5.58 | 5.29 | 5.56 | 5.56 | qfq | 10,193,102 | 55,314,405 | 1.09% |
| 2026-04-24 | 5.45 | 5.53 | 5.40 | 5.50 | 5.50 | qfq | 6,635,080 | 36,252,536 | 0.73% |
| 2026-04-23 | 5.58 | 5.58 | 5.39 | 5.46 | 5.46 | qfq | 8,292,141 | 45,221,528 | -2.15% |
| 2026-04-22 | 5.62 | 5.62 | 5.56 | 5.58 | 5.58 | qfq | 4,602,100 | 25,678,937 | -0.71% |
| 2026-04-21 | 5.69 | 5.69 | 5.56 | 5.62 | 5.62 | qfq | 5,381,900 | 30,140,403 | -0.88% |
| 2026-04-20 | 5.60 | 5.69 | 5.58 | 5.67 | 5.67 | qfq | 6,945,744 | 39,240,419 | 1.43% |
| 2026-04-17 | 5.67 | 5.67 | 5.55 | 5.59 | 5.59 | qfq | 8,140,631 | 45,504,525 | -1.41% |
| 2026-04-16 | 5.60 | 5.68 | 5.55 | 5.67 | 5.67 | qfq | 7,644,580 | 43,035,810 | 0.89% |
| 2026-04-15 | 5.70 | 5.70 | 5.59 | 5.62 | 5.62 | qfq | 8,579,420 | 48,323,744 | -1.40% |
| 2026-04-14 | 5.90 | 5.90 | 5.56 | 5.70 | 5.70 | qfq | 15,258,420 | 86,410,667 | -1.89% |
| 2026-04-13 | 5.99 | 6.00 | 5.74 | 5.81 | 5.81 | qfq | 14,950,920 | 87,408,745 | 0.17% |
| 2026-04-10 | 5.89 | 5.90 | 5.76 | 5.80 | 5.80 | qfq | 9,228,941 | 53,904,028 | -0.51% |
| 2026-04-09 | 6.06 | 6.06 | 5.82 | 5.83 | 5.83 | qfq | 11,735,684 | 69,010,284 | -4.11% |
| 2026-04-08 | 6.06 | 6.10 | 6.00 | 6.08 | 6.08 | qfq | 10,797,543 | 65,459,230 | 2.53% |
| 2026-04-07 | 5.87 | 6.01 | 5.84 | 5.93 | 5.93 | qfq | 12,897,720 | 76,640,311 | 1.72% |
| 2026-04-03 | 6.07 | 6.20 | 5.79 | 5.83 | 5.83 | qfq | 15,918,267 | 93,538,075 | -4.43% |
| 2026-04-02 | 6.15 | 6.33 | 6.08 | 6.10 | 6.10 | qfq | 17,625,876 | 108,967,204 | -0.16% |
| 2026-04-01 | 6.40 | 6.53 | 6.08 | 6.11 | 6.11 | qfq | 25,406,022 | 157,173,559 | -4.53% |
| 2026-03-31 | 6.27 | 6.58 | 6.27 | 6.40 | 6.40 | qfq | 38,068,328 | 245,357,653 | 0.47% |
| 2026-03-30 | 5.99 | 6.39 | 5.95 | 6.37 | 6.37 | qfq | 37,132,618 | 232,608,760 | 5.29% |
| 2026-03-27 | 5.91 | 6.09 | 5.89 | 6.05 | 6.05 | qfq | 14,956,090 | 90,229,647 | 1.34% |
| 2026-03-26 | 6.10 | 6.27 | 5.94 | 5.97 | 5.97 | qfq | 27,152,060 | 164,360,893 | -4.78% |
| 2026-03-25 | 5.72 | 6.27 | 5.67 | 6.27 | 6.27 | qfq | 26,414,824 | 159,640,330 | 10.00% |
| 2026-03-24 | 5.54 | 5.70 | 5.44 | 5.70 | 5.70 | qfq | 11,573,710 | 64,574,506 | 4.78% |
| 2026-03-23 | 5.62 | 5.67 | 5.37 | 5.44 | 5.44 | qfq | 11,002,357 | 60,624,231 | -4.23% |
| 2026-03-20 | 5.86 | 5.86 | 5.66 | 5.68 | 5.68 | qfq | 9,421,900 | 54,078,873 | -1.73% |
| 2026-03-19 | 5.90 | 5.96 | 5.77 | 5.78 | 5.78 | qfq | 8,415,863 | 49,173,797 | -3.18% |
| 2026-03-18 | 5.97 | 5.99 | 5.85 | 5.97 | 5.97 | qfq | 7,924,050 | 46,803,767 | 0.00% |
| 2026-03-17 | 6.01 | 6.16 | 5.96 | 5.97 | 5.97 | qfq | 10,994,642 | 66,631,477 | -0.33% |
| 2026-03-16 | 6.07 | 6.18 | 5.94 | 5.99 | 5.99 | qfq | 13,192,722 | 79,370,987 | -1.80% |
| 2026-03-13 | 6.03 | 6.23 | 6.03 | 6.10 | 6.10 | qfq | 12,231,740 | 75,160,739 | 1.33% |
| 2026-03-12 | 6.09 | 6.13 | 6.02 | 6.02 | 6.02 | qfq | 8,896,041 | 53,920,649 | -1.63% |
| 2026-03-11 | 6.18 | 6.20 | 6.07 | 6.12 | 6.12 | qfq | 9,029,278 | 55,223,682 | -0.33% |
| 2026-03-10 | 6.23 | 6.23 | 6.12 | 6.14 | 6.14 | qfq | 10,153,421 | 62,509,289 | -0.65% |
| 2026-03-09 | 6.31 | 6.37 | 6.08 | 6.18 | 6.18 | qfq | 14,017,258 | 86,593,703 | -2.98% |
| 2026-03-06 | 6.14 | 6.39 | 6.13 | 6.37 | 6.37 | qfq | 12,404,829 | 78,210,747 | 2.91% |
| 2026-03-05 | 6.35 | 6.39 | 6.15 | 6.19 | 6.19 | qfq | 11,587,920 | 72,494,928 | -1.59% |
| 2026-03-04 | 6.21 | 6.33 | 6.13 | 6.29 | 6.29 | qfq | 10,551,580 | 65,901,843 | 0.00% |
| 2026-03-03 | 6.40 | 6.49 | 6.27 | 6.29 | 6.29 | qfq | 14,371,426 | 91,721,126 | -1.56% |
| 2026-03-02 | 6.49 | 6.50 | 6.29 | 6.39 | 6.39 | qfq | 11,047,840 | 70,633,776 | -1.99% |
| 2026-02-27 | 6.39 | 6.54 | 6.35 | 6.52 | 6.52 | qfq | 11,031,224 | 71,141,351 | 1.88% |
| 2026-02-26 | 6.51 | 6.53 | 6.37 | 6.40 | 6.40 | qfq | 10,149,154 | 65,215,478 | -1.08% |
| 2026-02-25 | 6.39 | 6.69 | 6.36 | 6.47 | 6.47 | qfq | 14,757,845 | 96,300,475 | 1.25% |
| 2026-02-24 | 6.22 | 6.40 | 6.22 | 6.39 | 6.39 | qfq | 12,770,023 | 81,090,589 | 2.73% |
| 2026-02-13 | 6.22 | 6.28 | 6.17 | 6.22 | 6.22 | qfq | 9,242,640 | 57,509,402 | 0.65% |
| 2026-02-12 | 6.41 | 6.42 | 6.18 | 6.18 | 6.18 | qfq | 14,961,940 | 93,492,053 | -3.44% |
| 2026-02-11 | 6.43 | 6.51 | 6.40 | 6.40 | 6.40 | qfq | 9,356,780 | 60,331,617 | -0.47% |
| 2026-02-10 | 6.46 | 6.46 | 6.33 | 6.43 | 6.43 | qfq | 9,246,200 | 59,267,093 | 0.31% |
| 2026-02-09 | 6.35 | 6.44 | 6.31 | 6.41 | 6.41 | qfq | 12,827,722 | 82,151,100 | 2.07% |
| 2026-02-06 | 6.41 | 6.41 | 6.21 | 6.28 | 6.28 | qfq | 16,656,976 | 104,809,083 | -2.94% |
| 2026-02-05 | 6.43 | 6.60 | 6.40 | 6.47 | 6.47 | qfq | 18,619,680 | 121,530,125 | 1.09% |
| 2026-02-04 | 6.30 | 6.44 | 6.23 | 6.40 | 6.40 | qfq | 10,700,300 | 68,156,395 | 2.40% |
| 2026-02-03 | 6.17 | 6.25 | 6.14 | 6.25 | 6.25 | qfq | 7,341,195 | 45,621,591 | 1.79% |
| 2026-02-02 | 6.31 | 6.34 | 6.13 | 6.14 | 6.14 | qfq | 10,698,897 | 66,591,660 | -2.54% |
| 2026-01-30 | 6.31 | 6.43 | 6.21 | 6.30 | 6.30 | qfq | 14,143,620 | 89,220,603 | -0.94% |
| 2026-01-29 | 6.37 | 6.45 | 6.31 | 6.36 | 6.36 | qfq | 12,706,900 | 81,130,173 | -0.78% |
| 2026-01-28 | 6.35 | 6.48 | 6.30 | 6.41 | 6.41 | qfq | 10,618,560 | 68,139,727 | 0.16% |
| 2026-01-27 | 6.37 | 6.40 | 6.12 | 6.40 | 6.40 | qfq | 13,748,420 | 86,582,784 | -0.31% |
| 2026-01-26 | 6.57 | 6.64 | 6.38 | 6.42 | 6.42 | qfq | 15,418,833 | 99,939,263 | -2.87% |
| 2026-01-23 | 6.59 | 6.62 | 6.44 | 6.61 | 6.61 | qfq | 16,151,344 | 105,944,102 | 0.61% |
| 2026-01-22 | 6.39 | 6.59 | 6.36 | 6.57 | 6.57 | qfq | 21,507,336 | 139,712,053 | 3.14% |
| 2026-01-21 | 6.47 | 6.47 | 6.29 | 6.37 | 6.37 | qfq | 11,847,339 | 75,317,756 | -0.62% |
| 2026-01-20 | 6.48 | 6.48 | 6.35 | 6.41 | 6.41 | qfq | 14,999,333 | 96,253,225 | 0.16% |
| 2026-01-19 | 6.26 | 6.44 | 6.22 | 6.40 | 6.40 | qfq | 19,444,485 | 124,025,214 | 2.56% |
| 2026-01-16 | 6.32 | 6.37 | 6.23 | 6.24 | 6.24 | qfq | 15,301,120 | 96,068,898 | -1.27% |
| 2026-01-15 | 6.33 | 6.40 | 6.27 | 6.32 | 6.32 | qfq | 13,764,757 | 87,117,775 | -0.47% |
| 2026-01-14 | 6.38 | 6.41 | 6.24 | 6.35 | 6.35 | qfq | 24,654,581 | 156,043,790 | -0.16% |
| 2026-01-13 | 6.47 | 6.52 | 6.33 | 6.36 | 6.36 | qfq | 26,763,632 | 172,144,018 | -2.00% |
| 2026-01-12 | 6.52 | 6.56 | 6.46 | 6.49 | 6.49 | qfq | 22,327,758 | 145,400,729 | -0.46% |
| 2026-01-09 | 6.57 | 6.60 | 6.47 | 6.52 | 6.52 | qfq | 18,285,528 | 119,290,763 | -0.91% |
| 2026-01-08 | 6.50 | 6.60 | 6.45 | 6.58 | 6.58 | qfq | 19,625,876 | 128,262,199 | 0.61% |
| 2026-01-07 | 6.50 | 6.64 | 6.39 | 6.54 | 6.54 | qfq | 27,810,797 | 181,102,353 | 0.62% |
| 2026-01-06 | 6.50 | 6.59 | 6.43 | 6.50 | 6.50 | qfq | 19,872,642 | 129,354,498 | -0.15% |
| 2026-01-05 | 6.55 | 6.57 | 6.46 | 6.51 | 6.51 | qfq | 18,901,120 | 123,340,496 | -0.76% |
| 2025-12-31 | 6.84 | 6.86 | 6.50 | 6.56 | 6.56 | qfq | 21,879,072 | 144,276,761 | -4.23% |
| 2025-12-30 | 6.82 | 6.96 | 6.73 | 6.85 | 6.85 | qfq | 18,158,763 | 124,493,610 | -0.29% |
| 2025-12-29 | 7.06 | 7.08 | 6.82 | 6.87 | 6.87 | qfq | 18,766,340 | 129,042,827 | -2.28% |
| 2025-12-26 | 7.03 | 7.09 | 6.91 | 7.03 | 7.03 | qfq | 23,778,572 | 166,480,968 | -0.85% |
| 2025-12-25 | 7.14 | 7.33 | 7.06 | 7.09 | 7.09 | qfq | 25,783,480 | 183,855,161 | -1.25% |
| 2025-12-24 | 6.94 | 7.31 | 6.91 | 7.18 | 7.18 | qfq | 34,055,043 | 243,264,073 | 2.57% |
| 2025-12-23 | 6.86 | 7.20 | 6.83 | 7.00 | 7.00 | qfq | 45,407,084 | 318,894,339 | 1.45% |
| 2025-12-22 | 6.92 | 6.94 | 6.71 | 6.90 | 6.90 | qfq | 26,705,367 | 182,382,089 | 0.58% |
| 2025-12-19 | 6.65 | 6.99 | 6.60 | 6.86 | 6.86 | qfq | 36,462,871 | 248,153,000 | 3.16% |
| 2025-12-18 | 6.46 | 6.83 | 6.41 | 6.65 | 6.65 | qfq | 35,672,905 | 236,991,725 | 1.22% |
| 2025-12-17 | 6.79 | 6.82 | 6.43 | 6.57 | 6.57 | qfq | 33,479,868 | 219,537,867 | -2.67% |
| 2025-12-16 | 7.43 | 7.45 | 6.75 | 6.75 | 6.75 | qfq | 37,923,087 | 264,317,338 | -9.40% |
| 2025-12-15 | 7.48 | 7.63 | 7.30 | 7.45 | 7.45 | qfq | 29,020,726 | 217,526,673 | -0.13% |
| 2025-12-12 | 7.77 | 7.97 | 7.44 | 7.46 | 7.46 | qfq | 45,037,785 | 344,127,831 | -3.74% |
| 2025-12-11 | 8.17 | 8.23 | 7.74 | 7.75 | 7.75 | qfq | 47,946,258 | 378,353,682 | -5.49% |
| 2025-12-10 | 8.15 | 8.50 | 8.04 | 8.20 | 8.20 | qfq | 55,512,124 | 455,741,218 | -1.56% |
| 2025-12-09 | 8.19 | 8.68 | 7.95 | 8.33 | 8.33 | qfq | 83,270,757 | 686,110,665 | -1.65% |
| 2025-12-08 | 8.38 | 9.12 | 8.12 | 8.47 | 8.47 | qfq | 106,448,232 | 908,276,578 | 0.12% |
| 2025-12-05 | 8.15 | 8.66 | 7.94 | 8.46 | 8.46 | qfq | 78,525,205 | 657,673,065 | 2.79% |
| 2025-12-04 | 8.01 | 8.55 | 7.77 | 8.23 | 8.23 | qfq | 76,095,249 | 623,249,772 | 2.88% |
| 2025-12-03 | 8.03 | 8.35 | 7.75 | 8.00 | 8.00 | qfq | 78,038,061 | 624,750,267 | -1.48% |
| 2025-12-02 | 7.85 | 8.50 | 7.63 | 8.12 | 8.12 | qfq | 99,421,395 | 798,422,352 | 2.53% |
| 2025-12-01 | 7.83 | 8.24 | 7.69 | 7.92 | 7.92 | qfq | 102,633,838 | 823,209,370 | 5.74% |
| 2025-11-28 | 6.79 | 7.49 | 6.76 | 7.49 | 7.49 | qfq | 26,310,533 | 190,773,010 | 9.99% |
| 2025-11-27 | 6.90 | 7.08 | 6.74 | 6.81 | 6.81 | qfq | 23,816,378 | 162,708,424 | -0.73% |
| 2025-11-26 | 7.15 | 7.31 | 6.86 | 6.86 | 6.86 | qfq | 40,883,560 | 288,809,880 | -4.06% |
| 2025-11-25 | 6.62 | 7.15 | 6.52 | 7.15 | 7.15 | qfq | 32,373,570 | 221,982,212 | 10.00% |
| 2025-11-24 | 6.65 | 6.66 | 6.36 | 6.50 | 6.50 | qfq | 28,195,696 | 183,481,762 | 0.93% |
| 2025-11-21 | 6.76 | 7.07 | 6.44 | 6.44 | 6.44 | qfq | 40,037,020 | 268,445,708 | -6.80% |
| 2025-11-20 | 7.00 | 7.12 | 6.77 | 6.91 | 6.91 | qfq | 37,506,983 | 259,381,623 | -0.72% |
| 2025-11-19 | 7.50 | 7.50 | 6.89 | 6.96 | 6.96 | qfq | 55,872,206 | 395,694,535 | -9.02% |
| 2025-11-18 | 8.19 | 8.20 | 7.65 | 7.65 | 7.65 | qfq | 40,104,939 | 310,802,517 | -10.00% |
| 2025-11-17 | 8.21 | 8.76 | 8.04 | 8.50 | 8.50 | qfq | 88,652,450 | 743,144,925 | 3.66% |
| 2025-11-14 | 7.80 | 8.38 | 7.75 | 8.20 | 8.20 | qfq | 88,661,973 | 710,815,008 | 4.19% |
| 2025-11-13 | 7.33 | 8.04 | 7.26 | 7.87 | 7.87 | qfq | 66,998,355 | 519,430,670 | 4.52% |
| 2025-11-12 | 7.70 | 7.80 | 7.46 | 7.53 | 7.53 | qfq | 51,925,592 | 393,998,351 | -3.09% |
| 2025-11-11 | 7.22 | 7.89 | 7.18 | 7.77 | 7.77 | qfq | 72,869,791 | 551,080,955 | 5.14% |
| 2025-11-10 | 7.03 | 7.57 | 6.91 | 7.39 | 7.39 | qfq | 72,116,975 | 525,383,920 | 2.21% |
| 2025-11-07 | 6.86 | 7.64 | 6.74 | 7.23 | 7.23 | qfq | 74,869,555 | 529,981,281 | 1.40% |
| 2025-11-06 | 7.62 | 7.65 | 7.13 | 7.13 | 7.13 | qfq | 49,034,801 | 355,577,411 | -9.97% |
| 2025-11-05 | 7.74 | 8.33 | 7.43 | 7.92 | 7.92 | qfq | 120,514,390 | 951,205,283 | 1.41% |
| 2025-11-04 | 6.90 | 7.81 | 6.85 | 7.81 | 7.81 | qfq | 70,619,994 | 526,619,877 | 10.00% |
| 2025-11-03 | 7.01 | 7.50 | 6.90 | 7.10 | 7.10 | qfq | 66,715,811 | 477,730,766 | -2.74% |
| 2025-10-31 | 6.92 | 7.64 | 6.75 | 7.30 | 7.30 | qfq | 96,226,319 | 698,364,085 | 2.38% |
| 2025-10-30 | 6.67 | 7.33 | 6.43 | 7.13 | 7.13 | qfq | 102,163,170 | 700,178,156 | 0.14% |
| 2025-10-29 | 7.81 | 7.81 | 7.09 | 7.12 | 7.12 | qfq | 137,908,337 | 1,033,424,881 | 0.28% |
| 2025-10-28 | 6.64 | 7.10 | 6.57 | 7.10 | 7.10 | qfq | 40,006,470 | 278,897,467 | 10.08% |
| 2025-10-27 | 5.85 | 6.45 | 5.82 | 6.45 | 6.45 | qfq | 31,519,653 | 195,185,398 | 10.07% |
| 2025-10-24 | 5.87 | 5.96 | 5.78 | 5.86 | 5.86 | qfq | 17,207,348 | 101,024,313 | 1.21% |
| 2025-10-23 | 5.81 | 5.82 | 5.65 | 5.79 | 5.79 | qfq | 10,131,260 | 57,907,971 | -0.17% |
| 2025-10-22 | 5.77 | 5.84 | 5.73 | 5.80 | 5.80 | qfq | 10,185,589 | 59,177,188 | 0.35% |
| 2025-10-21 | 5.71 | 5.79 | 5.64 | 5.78 | 5.78 | qfq | 11,795,188 | 67,719,449 | 0.52% |
| 2025-10-20 | 5.65 | 5.87 | 5.61 | 5.75 | 5.75 | qfq | 18,745,804 | 108,005,300 | 1.77% |
| 2025-10-17 | 5.54 | 5.90 | 5.51 | 5.65 | 5.65 | qfq | 24,110,844 | 137,230,483 | 1.44% |
| 2025-10-16 | 5.68 | 5.72 | 5.51 | 5.57 | 5.57 | qfq | 8,359,200 | 46,805,841 | -2.11% |
| 2025-10-15 | 5.72 | 5.75 | 5.64 | 5.69 | 5.69 | qfq | 6,710,488 | 38,124,505 | -0.52% |
| 2025-10-14 | 5.72 | 5.79 | 5.67 | 5.72 | 5.72 | qfq | 10,479,745 | 59,973,677 | 0.18% |
| 2025-10-13 | 5.74 | 5.78 | 5.61 | 5.71 | 5.71 | qfq | 15,769,585 | 89,781,263 | -2.06% |
| 2025-10-10 | 5.72 | 5.90 | 5.67 | 5.83 | 5.83 | qfq | 18,767,941 | 109,148,742 | 2.10% |
| 2025-10-09 | 5.92 | 5.95 | 5.58 | 5.71 | 5.71 | qfq | 22,596,361 | 129,012,735 | -3.71% |
| 2025-09-30 | 5.84 | 6.03 | 5.84 | 5.93 | 5.93 | qfq | 19,405,590 | 115,220,594 | 0.68% |
| 2025-09-29 | 5.70 | 5.90 | 5.54 | 5.89 | 5.89 | qfq | 25,991,817 | 149,409,132 | 4.25% |
| 2025-09-26 | 5.50 | 5.77 | 5.41 | 5.65 | 5.65 | qfq | 27,652,902 | 155,373,995 | 2.54% |
| 2025-09-25 | 5.50 | 5.60 | 5.38 | 5.51 | 5.51 | qfq | 19,664,459 | 108,271,458 | 2.23% |
| 2025-09-24 | 5.17 | 5.40 | 5.11 | 5.39 | 5.39 | qfq | 13,757,440 | 72,722,088 | 3.06% |
| 2025-09-23 | 5.07 | 5.24 | 5.05 | 5.23 | 5.23 | qfq | 14,940,538 | 76,671,922 | 1.75% |
| 2025-09-22 | 5.24 | 5.26 | 5.07 | 5.14 | 5.14 | qfq | 9,229,016 | 47,323,725 | -2.28% |
| 2025-09-19 | 5.28 | 5.32 | 5.20 | 5.26 | 5.26 | qfq | 8,262,677 | 43,317,639 | 0.00% |
| 2025-09-18 | 5.47 | 5.48 | 5.22 | 5.26 | 5.26 | qfq | 12,220,720 | 65,276,164 | -3.49% |
| 2025-09-17 | 5.51 | 5.51 | 5.43 | 5.45 | 5.45 | qfq | 8,085,360 | 44,155,727 | -1.09% |
| 2025-09-16 | 5.48 | 5.52 | 5.42 | 5.51 | 5.51 | qfq | 7,767,364 | 42,673,967 | 0.73% |
| 2025-09-15 | 5.52 | 5.53 | 5.42 | 5.47 | 5.47 | qfq | 7,487,641 | 40,877,075 | -0.55% |
| 2025-09-12 | 5.48 | 5.55 | 5.43 | 5.50 | 5.50 | qfq | 9,598,760 | 52,828,973 | 0.73% |
| 2025-09-11 | 5.44 | 5.48 | 5.33 | 5.46 | 5.46 | qfq | 8,294,455 | 44,818,564 | 0.18% |
| 2025-09-10 | 5.40 | 5.46 | 5.38 | 5.45 | 5.45 | qfq | 7,407,780 | 40,164,652 | 0.74% |
| 2025-09-09 | 5.36 | 5.49 | 5.34 | 5.41 | 5.41 | qfq | 10,188,981 | 55,136,150 | 0.74% |
| 2025-09-08 | 5.32 | 5.41 | 5.28 | 5.37 | 5.37 | qfq | 9,540,932 | 51,044,776 | 0.94% |
| 2025-09-05 | 5.31 | 5.33 | 5.20 | 5.32 | 5.32 | qfq | 9,261,740 | 48,912,196 | 0.76% |
| 2025-09-04 | 5.24 | 5.37 | 5.20 | 5.28 | 5.28 | qfq | 11,037,840 | 58,566,578 | 0.76% |
| 2025-09-03 | 5.44 | 5.44 | 5.21 | 5.24 | 5.24 | qfq | 8,363,220 | 44,355,699 | -2.78% |
| 2025-09-02 | 5.42 | 5.45 | 5.28 | 5.39 | 5.39 | qfq | 11,593,535 | 62,010,384 | -0.74% |
| 2025-09-01 | 5.40 | 5.51 | 5.32 | 5.43 | 5.43 | qfq | 11,619,800 | 63,154,905 | 0.93% |
| 2025-08-29 | 5.44 | 5.51 | 5.37 | 5.38 | 5.38 | qfq | 10,200,945 | 55,214,051 | -0.55% |
| 2025-08-28 | 5.51 | 5.55 | 5.23 | 5.41 | 5.41 | qfq | 16,148,082 | 86,962,688 | -1.28% |
| 2025-08-27 | 5.67 | 5.67 | 5.48 | 5.48 | 5.48 | qfq | 13,890,256 | 77,517,919 | -3.01% |
| 2025-08-26 | 5.63 | 5.70 | 5.55 | 5.65 | 5.65 | qfq | 14,982,300 | 84,483,298 | 0.36% |
| 2025-08-25 | 5.61 | 5.68 | 5.55 | 5.63 | 5.63 | qfq | 19,518,085 | 109,830,175 | 1.26% |
| 2025-08-22 | 5.60 | 5.65 | 5.46 | 5.56 | 5.56 | qfq | 11,542,240 | 63,766,019 | -0.71% |
| 2025-08-21 | 5.56 | 5.65 | 5.52 | 5.60 | 5.60 | qfq | 13,057,081 | 72,984,107 | 1.27% |
| 2025-08-20 | 5.54 | 5.56 | 5.49 | 5.53 | 5.53 | qfq | 10,899,500 | 60,064,386 | 0.18% |
| 2025-08-19 | 5.46 | 5.53 | 5.44 | 5.52 | 5.52 | qfq | 8,968,036 | 49,251,748 | 0.73% |
| 2025-08-18 | 5.50 | 5.52 | 5.42 | 5.48 | 5.48 | qfq | 11,867,032 | 65,047,671 | 0.18% |
| 2025-08-15 | 5.35 | 5.50 | 5.33 | 5.47 | 5.47 | qfq | 14,722,083 | 80,193,291 | 2.24% |
| 2025-08-14 | 5.51 | 5.54 | 5.33 | 5.35 | 5.35 | qfq | 15,080,905 | 82,016,447 | -2.55% |
| 2025-08-13 | 5.51 | 5.57 | 5.45 | 5.49 | 5.49 | qfq | 8,415,200 | 46,232,351 | -0.36% |
| 2025-08-12 | 5.63 | 5.63 | 5.48 | 5.51 | 5.51 | qfq | 11,687,301 | 64,574,327 | -1.96% |
| 2025-08-11 | 5.48 | 5.64 | 5.47 | 5.62 | 5.62 | qfq | 22,375,786 | 124,849,698 | 2.93% |
| 2025-08-08 | 5.34 | 5.49 | 5.33 | 5.46 | 5.46 | qfq | 17,240,340 | 93,390,589 | 0.92% |
| 2025-08-07 | 5.52 | 5.66 | 5.38 | 5.41 | 5.41 | qfq | 24,572,195 | 134,200,161 | 0.74% |
| 2025-08-06 | 5.39 | 5.40 | 5.32 | 5.37 | 5.37 | qfq | 9,914,113 | 53,076,375 | 0.00% |
| 2025-08-05 | 5.29 | 5.37 | 5.29 | 5.37 | 5.37 | qfq | 10,705,840 | 57,215,548 | 1.32% |
| 2025-08-04 | 5.25 | 5.31 | 5.23 | 5.30 | 5.30 | qfq | 8,788,980 | 46,414,029 | 0.38% |
| 2025-08-01 | 5.25 | 5.33 | 5.25 | 5.28 | 5.28 | qfq | 9,379,100 | 49,688,035 | 0.19% |
| 2025-07-31 | 5.28 | 5.33 | 5.23 | 5.27 | 5.27 | qfq | 12,624,352 | 66,578,836 | -1.13% |
| 2025-07-30 | 5.38 | 5.39 | 5.26 | 5.33 | 5.33 | qfq | 14,913,820 | 79,477,924 | -0.74% |
| 2025-07-29 | 5.33 | 5.38 | 5.25 | 5.37 | 5.37 | qfq | 17,593,633 | 93,647,068 | 0.75% |
| 2025-07-28 | 5.33 | 5.37 | 5.29 | 5.33 | 5.33 | qfq | 14,077,520 | 75,034,108 | -0.19% |
| 2025-07-25 | 5.44 | 5.46 | 5.33 | 5.34 | 5.34 | qfq | 21,448,160 | 115,163,031 | -2.20% |
| 2025-07-24 | 5.32 | 5.51 | 5.22 | 5.46 | 5.46 | qfq | 39,372,278 | 211,968,133 | 2.06% |
| 2025-07-23 | 5.72 | 5.72 | 5.33 | 5.35 | 5.35 | qfq | 57,057,058 | 311,980,390 | -9.01% |
| 2025-07-22 | 5.63 | 6.15 | 5.53 | 5.88 | 5.88 | qfq | 87,943,245 | 504,987,149 | 5.19% |
| 2025-07-21 | 5.28 | 5.59 | 5.20 | 5.59 | 5.59 | qfq | 42,160,042 | 227,635,523 | 10.04% |
| 2025-07-18 | 5.14 | 5.15 | 5.05 | 5.08 | 5.08 | qfq | 9,877,281 | 50,304,995 | -0.59% |
| 2025-07-17 | 5.09 | 5.16 | 5.07 | 5.11 | 5.11 | qfq | 9,775,722 | 49,955,998 | 0.20% |
| 2025-07-16 | 5.10 | 5.17 | 5.08 | 5.10 | 5.10 | qfq | 12,331,941 | 63,109,127 | -0.78% |
| 2025-07-15 | 5.22 | 5.28 | 5.11 | 5.14 | 5.14 | qfq | 17,504,400 | 90,504,977 | -2.47% |
| 2025-07-14 | 5.13 | 5.31 | 5.13 | 5.27 | 5.27 | qfq | 19,364,219 | 101,534,965 | 0.57% |
| 2025-07-11 | 5.42 | 5.46 | 5.17 | 5.24 | 5.24 | qfq | 37,581,100 | 196,960,678 | -3.50% |
| 2025-07-10 | 5.36 | 5.52 | 5.28 | 5.43 | 5.43 | qfq | 53,533,757 | 288,742,611 | 2.07% |
| 2025-07-09 | 5.54 | 5.65 | 5.28 | 5.32 | 5.32 | qfq | 68,066,544 | 372,707,099 | 3.50% |
| 2025-07-08 | 5.08 | 5.18 | 4.98 | 5.14 | 5.14 | qfq | 26,967,442 | 137,357,498 | 2.19% |
| 2025-07-07 | 4.95 | 5.09 | 4.85 | 5.03 | 5.03 | qfq | 33,779,856 | 169,448,225 | 0.60% |
| 2025-07-04 | 5.10 | 5.26 | 4.99 | 5.00 | 5.00 | qfq | 53,064,230 | 271,163,505 | -1.96% |
| 2025-07-03 | 5.21 | 5.40 | 4.95 | 5.10 | 5.10 | qfq | 76,949,297 | 398,285,917 | 0.00% |
| 2025-07-02 | 4.64 | 5.10 | 4.62 | 5.10 | 5.10 | qfq | 25,470,000 | 125,551,111 | 9.91% |
| 2025-07-01 | 4.67 | 4.71 | 4.60 | 4.64 | 4.64 | qfq | 7,155,740 | 33,256,578 | -0.22% |
| 2025-06-30 | 4.62 | 4.68 | 4.61 | 4.65 | 4.65 | qfq | 5,607,178 | 26,040,258 | 0.22% |
| 2025-06-27 | 4.61 | 4.68 | 4.56 | 4.64 | 4.64 | qfq | 7,868,780 | 36,505,817 | 0.43% |
| 2025-06-26 | 4.66 | 4.67 | 4.58 | 4.62 | 4.62 | qfq | 5,280,280 | 24,376,920 | -0.65% |
| 2025-06-25 | 4.59 | 4.68 | 4.57 | 4.65 | 4.65 | qfq | 10,269,315 | 47,596,990 | 1.53% |
| 2025-06-24 | 4.54 | 4.61 | 4.53 | 4.58 | 4.58 | qfq | 6,737,870 | 30,907,706 | 0.66% |
| 2025-06-23 | 4.42 | 4.55 | 4.39 | 4.55 | 4.55 | qfq | 6,566,180 | 29,462,250 | 2.48% |
| 2025-06-20 | 4.47 | 4.52 | 4.42 | 4.44 | 4.44 | qfq | 5,929,973 | 26,439,050 | -0.45% |
| 2025-06-19 | 4.57 | 4.62 | 4.42 | 4.46 | 4.46 | qfq | 7,047,521 | 31,791,927 | -2.62% |
| 2025-06-18 | 4.56 | 4.61 | 4.52 | 4.58 | 4.58 | qfq | 6,704,879 | 30,648,225 | -0.22% |
| 2025-06-17 | 4.56 | 4.63 | 4.54 | 4.59 | 4.59 | qfq | 7,701,159 | 35,303,887 | 0.00% |
| 2025-06-16 | 4.62 | 4.65 | 4.55 | 4.59 | 4.59 | qfq | 7,920,493 | 36,372,530 | 0.22% |
| 2025-06-13 | 4.61 | 4.65 | 4.53 | 4.58 | 4.58 | qfq | 8,381,187 | 38,245,347 | 0.00% |
| 2025-06-12 | 4.58 | 4.61 | 4.54 | 4.58 | 4.58 | qfq | 9,361,701 | 42,754,764 | -0.65% |
| 2025-06-11 | 4.59 | 4.74 | 4.56 | 4.61 | 4.61 | qfq | 11,417,024 | 52,929,007 | 0.88% |
| 2025-06-10 | 4.60 | 4.64 | 4.52 | 4.57 | 4.57 | qfq | 7,621,420 | 34,850,924 | -0.87% |
| 2025-06-09 | 4.65 | 4.65 | 4.56 | 4.61 | 4.61 | qfq | 9,404,260 | 43,173,305 | -0.22% |
| 2025-06-06 | 4.56 | 4.64 | 4.52 | 4.62 | 4.62 | qfq | 9,919,541 | 45,638,216 | 1.76% |
| 2025-06-05 | 4.58 | 4.62 | 4.49 | 4.54 | 4.54 | qfq | 7,586,200 | 34,484,412 | -0.87% |
| 2025-06-04 | 4.53 | 4.60 | 4.48 | 4.58 | 4.58 | qfq | 6,809,380 | 30,953,412 | 2.00% |
| 2025-06-03 | 4.50 | 4.56 | 4.44 | 4.49 | 4.49 | qfq | 6,951,800 | 31,322,817 | 0.00% |
| 2025-05-30 | 4.49 | 4.52 | 4.44 | 4.49 | 4.49 | qfq | 5,388,841 | 24,143,909 | 0.45% |
| 2025-05-29 | 4.40 | 4.51 | 4.38 | 4.47 | 4.47 | qfq | 7,387,720 | 33,022,845 | 1.36% |
| 2025-05-28 | 4.42 | 4.46 | 4.38 | 4.41 | 4.41 | qfq | 3,949,317 | 17,403,540 | -0.45% |
| 2025-05-27 | 4.36 | 4.43 | 4.34 | 4.43 | 4.43 | qfq | 5,374,436 | 23,590,897 | 1.14% |
| 2025-05-26 | 4.32 | 4.41 | 4.31 | 4.38 | 4.38 | qfq | 4,597,812 | 20,066,981 | 1.39% |
| 2025-05-23 | 4.39 | 4.42 | 4.30 | 4.32 | 4.32 | qfq | 6,692,400 | 29,170,897 | -1.37% |
| 2025-05-22 | 4.46 | 4.49 | 4.37 | 4.38 | 4.38 | qfq | 5,585,120 | 24,665,282 | -2.23% |
| 2025-05-21 | 4.48 | 4.49 | 4.42 | 4.48 | 4.48 | qfq | 5,937,500 | 26,437,641 | 0.22% |
| 2025-05-20 | 4.47 | 4.50 | 4.42 | 4.47 | 4.47 | qfq | 5,041,660 | 22,461,503 | -0.22% |
| 2025-05-19 | 4.34 | 4.50 | 4.34 | 4.48 | 4.48 | qfq | 9,038,200 | 40,199,167 | 3.46% |
| 2025-05-16 | 4.35 | 4.39 | 4.30 | 4.33 | 4.33 | qfq | 8,082,956 | 35,155,887 | 0.23% |
| 2025-05-15 | 4.32 | 4.36 | 4.27 | 4.32 | 4.32 | qfq | 6,712,256 | 28,993,726 | 0.47% |
| 2025-05-14 | 4.32 | 4.35 | 4.27 | 4.30 | 4.30 | qfq | 6,989,940 | 30,079,387 | -0.46% |
| 2025-05-13 | 4.37 | 4.39 | 4.30 | 4.32 | 4.32 | qfq | 5,060,540 | 21,952,130 | -0.23% |
| 2025-05-12 | 4.42 | 4.42 | 4.30 | 4.33 | 4.33 | qfq | 5,225,681 | 22,641,407 | -0.92% |
| 2025-05-09 | 4.40 | 4.44 | 4.35 | 4.37 | 4.37 | qfq | 6,683,541 | 29,327,594 | -0.23% |
| 2025-05-08 | 4.35 | 4.40 | 4.28 | 4.38 | 4.38 | qfq | 7,321,381 | 31,827,549 | 0.69% |
| 2025-05-07 | 4.38 | 4.42 | 4.31 | 4.35 | 4.35 | qfq | 8,480,960 | 36,943,934 | 0.46% |
| 2025-05-06 | 4.22 | 4.34 | 4.22 | 4.33 | 4.33 | qfq | 7,491,641 | 32,250,616 | 2.12% |
| 2025-04-30 | 4.25 | 4.31 | 4.19 | 4.24 | 4.24 | qfq | 6,596,260 | 28,044,299 | 0.00% |
| 2025-04-29 | 4.18 | 4.31 | 4.16 | 4.24 | 4.24 | qfq | 8,502,381 | 36,170,028 | 1.44% |
| 2025-04-28 | 4.34 | 4.34 | 4.14 | 4.18 | 4.18 | qfq | 8,202,800 | 34,366,297 | -3.24% |
| 2025-04-25 | 4.24 | 4.36 | 4.24 | 4.32 | 4.32 | qfq | 7,378,980 | 31,930,334 | 1.65% |
| 2025-04-24 | 4.26 | 4.31 | 4.20 | 4.25 | 4.25 | qfq | 6,000,600 | 25,544,665 | 0.47% |
| 2025-04-23 | 4.30 | 4.32 | 4.21 | 4.23 | 4.23 | qfq | 6,749,800 | 28,779,448 | 0.48% |
| 2025-04-22 | 4.18 | 4.24 | 4.17 | 4.21 | 4.21 | qfq | 6,136,480 | 25,797,435 | 1.20% |
| 2025-04-21 | 4.15 | 4.21 | 4.12 | 4.16 | 4.16 | qfq | 5,325,960 | 22,124,847 | -0.48% |
| 2025-04-18 | 4.17 | 4.21 | 4.09 | 4.18 | 4.18 | qfq | 5,851,181 | 24,287,078 | 0.24% |
| 2025-04-17 | 4.10 | 4.19 | 4.04 | 4.17 | 4.17 | qfq | 6,356,881 | 26,448,799 | 1.96% |
| 2025-04-16 | 4.10 | 4.15 | 4.00 | 4.09 | 4.09 | qfq | 6,407,801 | 26,114,637 | -0.97% |
| 2025-04-15 | 4.14 | 4.26 | 4.09 | 4.13 | 4.13 | qfq | 5,277,270 | 21,801,236 | -0.48% |
| 2025-04-14 | 4.14 | 4.24 | 4.11 | 4.15 | 4.15 | qfq | 7,611,810 | 31,796,789 | 2.22% |
| 2025-04-11 | 4.13 | 4.15 | 4.02 | 4.06 | 4.06 | qfq | 9,007,160 | 36,806,208 | -1.69% |
| 2025-04-10 | 3.95 | 4.19 | 3.89 | 4.13 | 4.13 | qfq | 12,850,751 | 52,451,267 | 5.36% |
| 2025-04-09 | 3.70 | 3.94 | 3.40 | 3.92 | 3.92 | qfq | 13,202,060 | 49,207,440 | 4.26% |
| 2025-04-08 | 3.86 | 3.90 | 3.66 | 3.76 | 3.76 | qfq | 14,798,500 | 55,612,638 | -3.84% |
| 2025-04-07 | 3.92 | 4.10 | 3.91 | 3.91 | 3.91 | qfq | 11,141,320 | 43,793,109 | -9.91% |
| 2025-04-03 | 4.31 | 4.37 | 4.23 | 4.34 | 4.34 | qfq | 9,062,560 | 38,980,779 | -0.69% |
| 2025-04-02 | 4.27 | 4.44 | 4.23 | 4.37 | 4.37 | qfq | 10,589,628 | 46,084,057 | 1.86% |
| 2025-04-01 | 4.21 | 4.36 | 4.20 | 4.29 | 4.29 | qfq | 8,924,368 | 38,172,077 | 3.87% |
| 2025-03-31 | 4.18 | 4.23 | 4.09 | 4.13 | 4.13 | qfq | 7,127,368 | 29,530,875 | -2.59% |
| 2025-03-28 | 4.25 | 4.29 | 4.20 | 4.24 | 4.24 | qfq | 5,868,060 | 24,867,849 | -0.93% |
| 2025-03-27 | 4.36 | 4.40 | 4.25 | 4.28 | 4.28 | qfq | 6,827,500 | 29,299,996 | -2.28% |
| 2025-03-26 | 4.26 | 4.42 | 4.24 | 4.38 | 4.38 | qfq | 10,025,804 | 43,899,905 | 2.82% |
| 2025-03-25 | 4.28 | 4.30 | 4.18 | 4.26 | 4.26 | qfq | 9,651,672 | 40,934,843 | -0.70% |
| 2025-03-24 | 4.43 | 4.46 | 4.20 | 4.29 | 4.29 | qfq | 11,747,363 | 50,656,923 | -3.81% |
| 2025-03-21 | 4.48 | 4.54 | 4.41 | 4.46 | 4.46 | qfq | 8,852,008 | 39,470,524 | -0.22% |
| 2025-03-20 | 4.55 | 4.65 | 4.46 | 4.47 | 4.47 | qfq | 11,597,740 | 52,373,488 | -1.54% |
| 2025-03-19 | 4.61 | 4.62 | 4.51 | 4.54 | 4.54 | qfq | 9,260,620 | 42,157,327 | -0.87% |
| 2025-03-18 | 4.70 | 4.70 | 4.56 | 4.58 | 4.58 | qfq | 12,957,123 | 59,672,535 | -1.51% |
| 2025-03-17 | 4.54 | 4.82 | 4.50 | 4.65 | 4.65 | qfq | 27,068,061 | 126,802,159 | 2.65% |
| 2025-03-14 | 4.41 | 4.60 | 4.40 | 4.53 | 4.53 | qfq | 21,157,925 | 95,714,367 | 1.80% |
| 2025-03-13 | 4.48 | 4.51 | 4.35 | 4.45 | 4.45 | qfq | 22,899,999 | 101,874,620 | 1.14% |
| 2025-03-12 | 4.59 | 4.63 | 4.30 | 4.40 | 4.40 | qfq | 26,758,260 | 118,571,915 | -4.76% |
| 2025-03-11 | 4.43 | 4.75 | 4.26 | 4.62 | 4.62 | qfq | 48,187,728 | 218,104,412 | 2.44% |
| 2025-03-10 | 4.11 | 4.51 | 4.11 | 4.51 | 4.51 | qfq | 12,530,646 | 55,911,880 | 10.00% |
| 2025-03-07 | 4.15 | 4.27 | 4.09 | 4.10 | 4.10 | qfq | 9,579,600 | 39,891,873 | -1.68% |
| 2025-03-06 | 4.06 | 4.19 | 3.99 | 4.17 | 4.17 | qfq | 11,931,489 | 49,104,106 | 2.71% |
| 2025-03-05 | 4.01 | 4.08 | 3.94 | 4.06 | 4.06 | qfq | 10,295,260 | 41,222,824 | 1.50% |
| 2025-03-04 | 3.88 | 4.02 | 3.85 | 4.00 | 4.00 | qfq | 7,698,920 | 30,234,561 | 3.36% |
| 2025-03-03 | 3.88 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 6,354,441 | 24,731,442 | 0.00% |
| 2025-02-28 | 3.90 | 3.95 | 3.85 | 3.87 | 3.87 | qfq | 7,251,660 | 28,175,484 | -1.28% |
| 2025-02-27 | 4.01 | 4.04 | 3.88 | 3.92 | 3.92 | qfq | 6,227,160 | 24,538,614 | -1.75% |
| 2025-02-26 | 3.91 | 3.99 | 3.91 | 3.99 | 3.99 | qfq | 5,689,015 | 22,609,516 | 2.05% |
| 2025-02-25 | 3.94 | 3.98 | 3.91 | 3.91 | 3.91 | qfq | 5,197,580 | 20,482,720 | -2.01% |
| 2025-02-24 | 3.96 | 4.02 | 3.94 | 3.99 | 3.99 | qfq | 5,659,240 | 22,508,948 | 0.76% |
| 2025-02-21 | 3.98 | 4.00 | 3.91 | 3.96 | 3.96 | qfq | 5,954,100 | 23,502,117 | -0.75% |
| 2025-02-20 | 3.96 | 4.00 | 3.94 | 3.99 | 3.99 | qfq | 4,737,700 | 18,799,740 | 0.50% |
| 2025-02-19 | 3.94 | 4.01 | 3.92 | 3.97 | 3.97 | qfq | 5,901,032 | 23,394,672 | 1.28% |
| 2025-02-18 | 4.05 | 4.05 | 3.89 | 3.92 | 3.92 | qfq | 7,159,060 | 28,457,833 | -2.97% |
| 2025-02-17 | 4.02 | 4.06 | 3.95 | 4.04 | 4.04 | qfq | 6,120,960 | 24,545,877 | 0.75% |
| 2025-02-14 | 4.02 | 4.05 | 3.99 | 4.01 | 4.01 | qfq | 4,938,500 | 19,819,980 | -0.25% |
| 2025-02-13 | 4.05 | 4.08 | 4.01 | 4.02 | 4.02 | qfq | 6,279,504 | 25,366,255 | -0.50% |
| 2025-02-12 | 4.19 | 4.19 | 4.00 | 4.04 | 4.04 | qfq | 9,492,039 | 38,523,897 | -3.12% |
| 2025-02-11 | 4.10 | 4.19 | 4.02 | 4.17 | 4.17 | qfq | 8,181,580 | 33,698,897 | 1.71% |
| 2025-02-10 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | qfq | 9,773,580 | 39,393,040 | 4.06% |
| 2025-02-07 | 3.94 | 4.03 | 3.91 | 3.94 | 3.94 | qfq | 8,416,800 | 33,473,858 | 0.00% |
| 2025-02-06 | 3.94 | 3.95 | 3.87 | 3.94 | 3.94 | qfq | 11,599,421 | 45,525,772 | 0.77% |
| 2025-02-05 | 4.00 | 4.02 | 3.84 | 3.91 | 3.91 | qfq | 10,901,134 | 42,475,266 | -2.49% |
| 2025-01-27 | 3.83 | 4.03 | 3.79 | 4.01 | 4.01 | qfq | 17,217,705 | 68,007,523 | 5.80% |
| 2025-01-24 | 3.54 | 3.80 | 3.51 | 3.79 | 3.79 | qfq | 19,756,683 | 72,769,735 | 6.46% |
| 2025-01-23 | 3.61 | 3.66 | 3.52 | 3.56 | 3.56 | qfq | 10,721,074 | 38,611,864 | -0.28% |
| 2025-01-22 | 3.61 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 6,294,800 | 22,569,626 | -2.19% |
| 2025-01-21 | 3.71 | 3.74 | 3.62 | 3.65 | 3.65 | qfq | 7,892,720 | 28,812,641 | -1.62% |
| 2025-01-20 | 3.67 | 3.77 | 3.56 | 3.71 | 3.71 | qfq | 7,486,876 | 27,596,319 | 1.37% |
| 2025-01-17 | 3.72 | 3.74 | 3.61 | 3.66 | 3.66 | qfq | 7,195,480 | 26,376,708 | -1.08% |
| 2025-01-16 | 3.64 | 3.75 | 3.64 | 3.70 | 3.70 | qfq | 7,996,282 | 29,655,681 | 1.09% |
| 2025-01-15 | 3.66 | 3.70 | 3.58 | 3.66 | 3.66 | qfq | 6,991,247 | 25,445,187 | 0.00% |
| 2025-01-14 | 3.55 | 3.67 | 3.54 | 3.66 | 3.66 | qfq | 8,225,860 | 29,842,768 | 3.68% |
| 2025-01-13 | 3.48 | 3.56 | 3.37 | 3.53 | 3.53 | qfq | 9,195,593 | 32,135,994 | 1.15% |
| 2025-01-10 | 3.65 | 3.66 | 3.49 | 3.49 | 3.49 | qfq | 8,019,601 | 28,531,156 | -4.12% |
| 2025-01-09 | 3.61 | 3.69 | 3.54 | 3.64 | 3.64 | qfq | 10,049,300 | 36,584,479 | 0.55% |
| 2025-01-08 | 3.59 | 3.80 | 3.51 | 3.62 | 3.62 | qfq | 14,425,900 | 52,331,597 | 0.84% |
| 2025-01-07 | 3.51 | 3.59 | 3.46 | 3.59 | 3.59 | qfq | 8,769,881 | 30,954,604 | 2.87% |
| 2025-01-06 | 3.52 | 3.54 | 3.33 | 3.49 | 3.49 | qfq | 9,058,220 | 31,325,154 | -1.13% |
| 2025-01-03 | 3.76 | 3.76 | 3.50 | 3.53 | 3.53 | qfq | 12,932,862 | 46,415,138 | -4.85% |
| 2025-01-02 | 3.76 | 3.87 | 3.69 | 3.71 | 3.71 | qfq | 13,255,340 | 50,087,188 | -2.11% |
| 2024-12-31 | 3.78 | 3.92 | 3.75 | 3.79 | 3.79 | qfq | 12,674,860 | 48,283,577 | 0.80% |
| 2024-12-30 | 3.83 | 3.86 | 3.69 | 3.76 | 3.76 | qfq | 12,159,540 | 45,465,557 | -2.59% |
| 2024-12-27 | 3.73 | 3.95 | 3.67 | 3.86 | 3.86 | qfq | 14,338,908 | 55,283,903 | 4.32% |
| 2024-12-26 | 3.70 | 3.76 | 3.68 | 3.70 | 3.70 | qfq | 7,930,679 | 29,473,983 | -0.27% |
| 2024-12-25 | 3.82 | 3.86 | 3.65 | 3.71 | 3.71 | qfq | 11,598,542 | 43,191,127 | -3.89% |
| 2024-12-24 | 3.98 | 3.99 | 3.79 | 3.86 | 3.86 | qfq | 11,451,328 | 44,275,617 | -1.03% |
| 2024-12-23 | 4.18 | 4.20 | 3.89 | 3.90 | 3.90 | qfq | 16,298,003 | 64,989,326 | -6.70% |
| 2024-12-20 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 6,767,181 | 28,369,718 | -0.95% |
| 2024-12-19 | 4.18 | 4.23 | 4.10 | 4.22 | 4.22 | qfq | 9,163,394 | 38,221,983 | 0.24% |
| 2024-12-18 | 4.29 | 4.31 | 4.11 | 4.21 | 4.21 | qfq | 13,063,581 | 55,168,848 | -0.94% |
| 2024-12-17 | 4.51 | 4.54 | 4.23 | 4.25 | 4.25 | qfq | 18,760,197 | 81,172,763 | -6.18% |
| 2024-12-16 | 4.58 | 4.65 | 4.49 | 4.53 | 4.53 | qfq | 16,200,761 | 73,753,520 | 1.12% |
| 2024-12-13 | 4.60 | 4.66 | 4.46 | 4.48 | 4.48 | qfq | 15,918,000 | 72,470,691 | -3.24% |
| 2024-12-12 | 4.54 | 4.66 | 4.50 | 4.63 | 4.63 | qfq | 19,306,553 | 88,647,634 | 2.21% |
| 2024-12-11 | 4.35 | 4.60 | 4.32 | 4.53 | 4.53 | qfq | 20,232,790 | 90,749,125 | 4.14% |
| 2024-12-10 | 4.56 | 4.57 | 4.33 | 4.35 | 4.35 | qfq | 14,271,521 | 62,916,222 | -0.68% |
| 2024-12-09 | 4.41 | 4.44 | 4.29 | 4.38 | 4.38 | qfq | 10,681,052 | 46,623,817 | -0.45% |
| 2024-12-06 | 4.30 | 4.42 | 4.29 | 4.40 | 4.40 | qfq | 14,978,213 | 65,634,861 | 2.09% |
| 2024-12-05 | 4.22 | 4.32 | 4.20 | 4.31 | 4.31 | qfq | 9,989,461 | 42,834,800 | 1.41% |
| 2024-12-04 | 4.36 | 4.42 | 4.22 | 4.25 | 4.25 | qfq | 16,257,700 | 69,906,718 | -3.85% |
| 2024-12-03 | 4.27 | 4.45 | 4.19 | 4.42 | 4.42 | qfq | 26,437,824 | 115,397,664 | 3.76% |
| 2024-12-02 | 4.16 | 4.28 | 4.16 | 4.26 | 4.26 | qfq | 14,130,448 | 59,790,509 | 2.65% |
| 2024-11-29 | 4.14 | 4.23 | 4.01 | 4.15 | 4.15 | qfq | 14,038,848 | 57,720,997 | 0.24% |
| 2024-11-28 | 4.03 | 4.17 | 4.03 | 4.14 | 4.14 | qfq | 13,855,783 | 57,057,241 | 2.48% |
| 2024-11-27 | 4.05 | 4.08 | 3.88 | 4.04 | 4.04 | qfq | 9,241,070 | 36,511,788 | -0.25% |
| 2024-11-26 | 4.03 | 4.11 | 4.00 | 4.05 | 4.05 | qfq | 8,855,881 | 35,858,382 | 0.50% |
| 2024-11-25 | 3.93 | 4.05 | 3.90 | 4.03 | 4.03 | qfq | 12,143,212 | 48,545,233 | 2.81% |
| 2024-11-22 | 4.01 | 4.07 | 3.91 | 3.92 | 3.92 | qfq | 11,554,004 | 46,455,126 | -2.00% |
| 2024-11-21 | 4.01 | 4.06 | 3.95 | 4.00 | 4.00 | qfq | 10,483,211 | 41,974,180 | -0.50% |
| 2024-11-20 | 3.95 | 4.04 | 3.93 | 4.02 | 4.02 | qfq | 11,852,283 | 47,275,576 | 1.52% |
| 2024-11-19 | 3.98 | 4.00 | 3.83 | 3.96 | 3.96 | qfq | 12,794,988 | 49,966,625 | -0.25% |
| 2024-11-18 | 4.10 | 4.18 | 3.95 | 3.97 | 3.97 | qfq | 13,894,840 | 56,208,071 | -1.24% |
| 2024-11-15 | 4.04 | 4.17 | 4.00 | 4.02 | 4.02 | qfq | 13,235,576 | 53,857,850 | -0.50% |
| 2024-11-14 | 4.19 | 4.25 | 4.04 | 4.04 | 4.04 | qfq | 12,430,480 | 51,230,776 | -3.81% |
| 2024-11-13 | 4.24 | 4.30 | 4.13 | 4.20 | 4.20 | qfq | 12,815,178 | 53,871,141 | -0.71% |
| 2024-11-12 | 4.34 | 4.41 | 4.17 | 4.23 | 4.23 | qfq | 19,796,629 | 84,937,317 | -2.53% |
| 2024-11-11 | 4.30 | 4.42 | 4.24 | 4.34 | 4.34 | qfq | 18,655,053 | 80,263,941 | -0.91% |
| 2024-11-08 | 4.41 | 4.58 | 4.30 | 4.38 | 4.38 | qfq | 38,185,878 | 167,970,993 | -1.79% |
| 2024-11-07 | 4.42 | 4.56 | 4.40 | 4.46 | 4.46 | qfq | 42,014,203 | 188,099,300 | -0.22% |
| 2024-11-06 | 4.70 | 4.82 | 4.40 | 4.47 | 4.47 | qfq | 74,190,384 | 339,458,453 | -1.32% |
| 2024-11-05 | 4.10 | 4.53 | 4.10 | 4.53 | 4.53 | qfq | 31,962,113 | 139,294,805 | 9.95% |
| 2024-11-04 | 4.48 | 4.48 | 4.07 | 4.12 | 4.12 | qfq | 62,176,303 | 258,922,687 | -8.85% |
| 2024-11-01 | 4.52 | 4.52 | 4.40 | 4.52 | 4.52 | qfq | 35,782,088 | 161,558,424 | 9.98% |
| 2024-10-31 | 3.96 | 4.11 | 3.96 | 4.11 | 4.11 | qfq | 30,018,658 | 122,603,799 | 9.89% |
| 2024-10-30 | 3.55 | 3.78 | 3.55 | 3.74 | 3.74 | qfq | 32,758,732 | 120,147,624 | 0.54% |
| 2024-10-29 | 3.70 | 4.00 | 3.51 | 3.72 | 3.72 | qfq | 46,275,025 | 176,125,583 | 2.20% |
| 2024-10-28 | 3.48 | 3.65 | 3.48 | 3.64 | 3.64 | qfq | 14,546,435 | 52,387,678 | 4.30% |
| 2024-10-25 | 3.45 | 3.50 | 3.44 | 3.49 | 3.49 | qfq | 9,157,220 | 31,902,938 | 1.45% |
| 2024-10-24 | 3.48 | 3.49 | 3.38 | 3.44 | 3.44 | qfq | 7,008,717 | 24,063,007 | 0.00% |
| 2024-10-23 | 3.42 | 3.47 | 3.41 | 3.44 | 3.44 | qfq | 9,590,577 | 32,979,763 | 0.58% |
| 2024-10-22 | 3.39 | 3.43 | 3.38 | 3.42 | 3.42 | qfq | 8,407,330 | 28,651,039 | 0.88% |
| 2024-10-21 | 3.41 | 3.46 | 3.33 | 3.39 | 3.39 | qfq | 10,933,080 | 37,063,651 | -0.88% |
| 2024-10-18 | 3.33 | 3.46 | 3.29 | 3.42 | 3.42 | qfq | 12,144,960 | 40,852,017 | 1.79% |
| 2024-10-17 | 3.49 | 3.54 | 3.35 | 3.36 | 3.36 | qfq | 12,368,182 | 42,358,249 | -4.27% |
| 2024-10-16 | 3.33 | 3.52 | 3.32 | 3.51 | 3.51 | qfq | 15,478,140 | 53,590,751 | 4.78% |
| 2024-10-15 | 3.37 | 3.42 | 3.32 | 3.35 | 3.35 | qfq | 10,362,480 | 35,080,138 | -0.59% |
| 2024-10-14 | 3.30 | 3.40 | 3.28 | 3.37 | 3.37 | qfq | 11,054,509 | 36,969,954 | 3.06% |
| 2024-10-11 | 3.39 | 3.42 | 3.22 | 3.27 | 3.27 | qfq | 13,050,855 | 43,290,067 | -3.54% |
| 2024-10-10 | 3.40 | 3.56 | 3.28 | 3.39 | 3.39 | qfq | 16,438,417 | 55,868,653 | -2.02% |
| 2024-10-09 | 3.71 | 3.76 | 3.46 | 3.46 | 3.46 | qfq | 21,022,966 | 74,294,932 | -9.90% |
| 2024-10-08 | 3.94 | 3.94 | 3.54 | 3.84 | 3.84 | qfq | 48,384,607 | 183,288,729 | 7.26% |
| 2024-09-30 | 3.52 | 3.58 | 3.45 | 3.58 | 3.58 | qfq | 41,003,688 | 145,362,465 | 10.15% |
| 2024-09-27 | 3.22 | 3.27 | 3.15 | 3.25 | 3.25 | qfq | 17,992,056 | 57,644,449 | 2.20% |
| 2024-09-26 | 3.07 | 3.19 | 3.05 | 3.18 | 3.18 | qfq | 21,461,352 | 66,954,570 | 3.58% |
| 2024-09-25 | 3.05 | 3.21 | 3.02 | 3.07 | 3.07 | qfq | 37,901,296 | 117,511,752 | -0.65% |
| 2024-09-24 | 2.84 | 3.09 | 2.83 | 3.09 | 3.09 | qfq | 34,394,441 | 104,547,863 | 9.96% |
| 2024-09-23 | 2.78 | 2.82 | 2.76 | 2.81 | 2.81 | qfq | 3,016,800 | 8,445,726 | 1.08% |
| 2024-09-20 | 2.80 | 2.83 | 2.77 | 2.78 | 2.78 | qfq | 3,458,120 | 9,648,300 | -0.71% |
| 2024-09-19 | 2.71 | 2.82 | 2.69 | 2.80 | 2.80 | qfq | 7,899,747 | 21,921,530 | 3.70% |
| 2024-09-18 | 2.73 | 2.73 | 2.62 | 2.70 | 2.70 | qfq | 5,717,360 | 15,287,546 | -1.10% |
| 2024-09-13 | 2.73 | 2.76 | 2.70 | 2.73 | 2.73 | qfq | 4,091,310 | 11,169,260 | -0.36% |
| 2024-09-12 | 2.71 | 2.75 | 2.68 | 2.74 | 2.74 | qfq | 3,450,961 | 9,439,812 | 1.86% |
| 2024-09-11 | 2.73 | 2.75 | 2.69 | 2.69 | 2.69 | qfq | 2,785,197 | 7,549,647 | -1.82% |
| 2024-09-10 | 2.76 | 2.76 | 2.69 | 2.74 | 2.74 | qfq | 2,643,660 | 7,202,297 | 0.37% |
| 2024-09-09 | 2.69 | 2.76 | 2.66 | 2.73 | 2.73 | qfq | 3,799,500 | 10,365,786 | 1.11% |
| 2024-09-06 | 2.77 | 2.77 | 2.70 | 2.70 | 2.70 | qfq | 3,520,200 | 9,575,950 | -2.17% |
| 2024-09-05 | 2.70 | 2.77 | 2.70 | 2.76 | 2.76 | qfq | 3,283,320 | 9,009,205 | 2.60% |
| 2024-09-04 | 2.73 | 2.77 | 2.69 | 2.69 | 2.69 | qfq | 3,387,420 | 9,219,998 | -2.18% |
| 2024-09-03 | 2.74 | 2.78 | 2.72 | 2.75 | 2.75 | qfq | 3,229,000 | 8,871,917 | -0.36% |
| 2024-09-02 | 2.77 | 2.82 | 2.75 | 2.76 | 2.76 | qfq | 3,969,601 | 11,065,637 | -0.36% |
| 2024-08-30 | 2.72 | 2.81 | 2.70 | 2.77 | 2.77 | qfq | 5,379,700 | 14,849,790 | 1.84% |
| 2024-08-29 | 2.71 | 2.74 | 2.65 | 2.72 | 2.72 | qfq | 3,866,932 | 10,431,657 | 0.37% |
| 2024-08-28 | 2.67 | 2.75 | 2.65 | 2.71 | 2.71 | qfq | 3,306,261 | 8,956,790 | 1.50% |
| 2024-08-27 | 2.73 | 2.77 | 2.65 | 2.67 | 2.67 | qfq | 3,607,740 | 9,733,694 | -1.84% |
| 2024-08-26 | 2.60 | 2.76 | 2.60 | 2.72 | 2.72 | qfq | 6,568,900 | 17,717,740 | 3.82% |
| 2024-08-23 | 2.65 | 2.65 | 2.58 | 2.62 | 2.62 | qfq | 3,881,070 | 10,129,429 | -0.76% |
| 2024-08-22 | 2.70 | 2.72 | 2.63 | 2.64 | 2.64 | qfq | 3,177,356 | 8,480,848 | -1.86% |
| 2024-08-21 | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | qfq | 2,970,140 | 8,001,681 | -1.10% |
| 2024-08-20 | 2.81 | 2.81 | 2.70 | 2.72 | 2.72 | qfq | 3,403,692 | 9,333,689 | -2.51% |
| 2024-08-19 | 2.80 | 2.81 | 2.74 | 2.79 | 2.79 | qfq | 3,374,600 | 9,407,737 | -1.06% |
| 2024-08-16 | 2.85 | 2.88 | 2.79 | 2.82 | 2.82 | qfq | 3,934,100 | 11,087,551 | -1.05% |
| 2024-08-15 | 2.85 | 2.87 | 2.80 | 2.85 | 2.85 | qfq | 5,538,501 | 15,728,965 | -1.04% |
| 2024-08-14 | 2.86 | 2.96 | 2.83 | 2.88 | 2.88 | qfq | 7,111,731 | 20,591,277 | 1.41% |
| 2024-08-13 | 2.80 | 2.85 | 2.74 | 2.84 | 2.84 | qfq | 3,714,100 | 10,429,085 | 1.07% |
| 2024-08-12 | 2.84 | 2.87 | 2.78 | 2.81 | 2.81 | qfq | 4,016,900 | 11,309,120 | -1.40% |
| 2024-08-09 | 2.87 | 2.91 | 2.84 | 2.85 | 2.85 | qfq | 3,935,880 | 11,313,697 | -0.35% |
| 2024-08-08 | 2.88 | 2.88 | 2.81 | 2.86 | 2.86 | qfq | 4,542,897 | 12,932,783 | 1.06% |
| 2024-08-07 | 2.86 | 2.86 | 2.79 | 2.83 | 2.83 | qfq | 3,754,200 | 10,611,071 | 0.00% |
| 2024-08-06 | 2.79 | 2.84 | 2.78 | 2.83 | 2.83 | qfq | 3,406,696 | 9,569,511 | 1.80% |
| 2024-08-05 | 2.81 | 2.86 | 2.77 | 2.78 | 2.78 | qfq | 4,180,740 | 11,775,676 | -1.77% |
| 2024-08-02 | 2.81 | 2.86 | 2.81 | 2.83 | 2.83 | qfq | 3,688,900 | 10,470,076 | -0.35% |
| 2024-08-01 | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | qfq | 4,339,360 | 12,343,641 | 0.00% |
| 2024-07-31 | 2.77 | 2.85 | 2.75 | 2.84 | 2.84 | qfq | 4,667,598 | 13,105,464 | 3.27% |
| 2024-07-30 | 2.72 | 2.75 | 2.68 | 2.75 | 2.75 | qfq | 2,874,140 | 7,854,094 | 1.85% |
| 2024-07-29 | 2.70 | 2.73 | 2.66 | 2.70 | 2.70 | qfq | 3,489,116 | 9,442,894 | 0.00% |
| 2024-07-26 | 2.67 | 2.73 | 2.66 | 2.70 | 2.70 | qfq | 3,522,872 | 9,513,726 | 1.12% |
| 2024-07-25 | 2.64 | 2.69 | 2.61 | 2.67 | 2.67 | qfq | 3,497,180 | 9,290,390 | 1.14% |
| 2024-07-24 | 2.69 | 2.69 | 2.62 | 2.64 | 2.64 | qfq | 3,298,620 | 8,739,658 | -1.12% |
| 2024-07-23 | 2.70 | 2.75 | 2.67 | 2.67 | 2.67 | qfq | 5,080,820 | 13,793,436 | -0.74% |
| 2024-07-22 | 2.73 | 2.73 | 2.66 | 2.69 | 2.69 | qfq | 5,396,887 | 14,493,808 | -2.18% |
| 2024-07-19 | 2.71 | 2.79 | 2.63 | 2.75 | 2.75 | qfq | 5,780,281 | 15,609,815 | 1.85% |
| 2024-07-18 | 2.69 | 2.71 | 2.62 | 2.70 | 2.70 | qfq | 3,393,280 | 9,047,247 | 0.37% |
| 2024-07-17 | 2.67 | 2.72 | 2.67 | 2.69 | 2.69 | qfq | 2,852,838 | 7,687,674 | 0.37% |
| 2024-07-16 | 2.71 | 2.72 | 2.67 | 2.68 | 2.68 | qfq | 3,021,820 | 8,130,532 | -1.47% |
| 2024-07-15 | 2.79 | 2.80 | 2.70 | 2.72 | 2.72 | qfq | 3,724,060 | 10,169,854 | -2.16% |
| 2024-07-12 | 2.79 | 2.86 | 2.77 | 2.78 | 2.78 | qfq | 4,379,664 | 12,312,803 | 0.36% |
| 2024-07-11 | 2.70 | 2.78 | 2.68 | 2.77 | 2.77 | qfq | 5,341,164 | 14,622,109 | 4.53% |
| 2024-07-10 | 2.72 | 2.72 | 2.64 | 2.65 | 2.65 | qfq | 3,158,320 | 8,431,865 | -2.21% |
| 2024-07-09 | 2.72 | 2.75 | 2.63 | 2.71 | 2.71 | qfq | 4,809,420 | 12,918,752 | -0.37% |
| 2024-07-08 | 2.84 | 2.84 | 2.71 | 2.72 | 2.72 | qfq | 4,055,080 | 11,148,423 | -3.55% |
| 2024-07-05 | 2.76 | 2.84 | 2.72 | 2.82 | 2.82 | qfq | 4,285,220 | 11,980,299 | 1.81% |
| 2024-07-04 | 2.91 | 2.91 | 2.75 | 2.77 | 2.77 | qfq | 5,751,440 | 16,102,499 | -3.82% |
| 2024-07-03 | 2.86 | 2.91 | 2.86 | 2.88 | 2.88 | qfq | 3,390,196 | 9,802,494 | 0.00% |
| 2024-07-02 | 2.80 | 2.89 | 2.80 | 2.88 | 2.88 | qfq | 6,292,400 | 18,022,254 | 2.49% |
| 2024-07-01 | 2.79 | 2.83 | 2.76 | 2.81 | 2.81 | qfq | 4,552,198 | 12,729,783 | 1.08% |
| 2024-06-28 | 2.79 | 2.85 | 2.77 | 2.78 | 2.78 | qfq | 4,704,700 | 13,227,088 | -1.07% |
| 2024-06-27 | 2.84 | 2.89 | 2.80 | 2.81 | 2.81 | qfq | 4,076,260 | 11,572,909 | -1.75% |
| 2024-06-26 | 2.78 | 2.87 | 2.72 | 2.86 | 2.86 | qfq | 5,966,540 | 16,629,695 | 2.88% |
| 2024-06-25 | 2.77 | 2.83 | 2.73 | 2.78 | 2.78 | qfq | 5,348,868 | 14,878,183 | 1.09% |
| 2024-06-24 | 2.86 | 2.87 | 2.71 | 2.75 | 2.75 | qfq | 7,083,161 | 19,625,463 | -2.83% |
| 2024-06-21 | 2.83 | 2.88 | 2.79 | 2.83 | 2.83 | qfq | 6,450,940 | 18,375,045 | 0.00% |
| 2024-06-20 | 2.93 | 2.93 | 2.81 | 2.83 | 2.83 | qfq | 4,732,440 | 13,453,042 | -2.75% |
| 2024-06-19 | 2.91 | 2.95 | 2.88 | 2.91 | 2.91 | qfq | 5,642,672 | 16,448,833 | 0.00% |
| 2024-06-18 | 2.87 | 2.95 | 2.86 | 2.91 | 2.91 | qfq | 5,657,598 | 16,456,435 | 1.75% |
| 2024-06-17 | 2.93 | 2.93 | 2.85 | 2.86 | 2.86 | qfq | 5,019,900 | 14,480,658 | -3.05% |
| 2024-06-14 | 2.95 | 2.97 | 2.87 | 2.95 | 2.95 | qfq | 4,928,531 | 14,443,292 | 0.34% |
| 2024-06-13 | 2.99 | 3.02 | 2.92 | 2.94 | 2.94 | qfq | 4,459,752 | 13,179,500 | -1.67% |
| 2024-06-12 | 2.96 | 3.01 | 2.90 | 2.99 | 2.99 | qfq | 4,807,505 | 14,288,362 | 2.05% |
| 2024-06-11 | 2.97 | 3.02 | 2.88 | 2.93 | 2.93 | qfq | 6,031,820 | 17,610,236 | -1.68% |
| 2024-06-07 | 2.88 | 3.00 | 2.88 | 2.98 | 2.98 | qfq | 9,124,640 | 26,944,820 | 4.56% |
| 2024-06-06 | 3.03 | 3.05 | 2.81 | 2.85 | 2.85 | qfq | 11,236,906 | 32,456,149 | -5.63% |
| 2024-06-05 | 3.09 | 3.09 | 3.00 | 3.02 | 3.02 | qfq | 5,957,400 | 18,093,357 | -1.95% |
| 2024-06-04 | 3.20 | 3.20 | 3.04 | 3.08 | 3.08 | qfq | 8,621,621 | 26,623,486 | -2.84% |
| 2024-06-03 | 3.32 | 3.32 | 3.11 | 3.17 | 3.17 | qfq | 9,839,900 | 31,352,939 | -4.80% |
| 2024-05-31 | 3.33 | 3.36 | 3.30 | 3.33 | 3.33 | qfq | 4,155,840 | 13,832,715 | 0.30% |
| 2024-05-30 | 3.44 | 3.45 | 3.30 | 3.32 | 3.32 | qfq | 6,261,200 | 20,958,717 | -2.35% |
| 2024-05-29 | 3.38 | 3.53 | 3.35 | 3.40 | 3.40 | qfq | 6,050,200 | 20,830,775 | 0.89% |
| 2024-05-28 | 3.50 | 3.50 | 3.36 | 3.37 | 3.37 | qfq | 5,818,060 | 19,746,223 | -2.32% |
| 2024-05-27 | 3.49 | 3.53 | 3.39 | 3.45 | 3.45 | qfq | 5,425,674 | 18,607,198 | -0.86% |
| 2024-05-24 | 3.52 | 3.56 | 3.48 | 3.48 | 3.48 | qfq | 5,122,420 | 18,012,078 | -1.42% |
| 2024-05-23 | 3.63 | 3.64 | 3.48 | 3.53 | 3.53 | qfq | 8,240,020 | 29,180,996 | -2.75% |
| 2024-05-22 | 3.61 | 3.69 | 3.59 | 3.63 | 3.63 | qfq | 6,963,974 | 25,355,708 | 0.83% |
| 2024-05-21 | 3.67 | 3.71 | 3.58 | 3.60 | 3.60 | qfq | 6,836,300 | 24,860,177 | -1.64% |
| 2024-05-20 | 3.70 | 3.72 | 3.63 | 3.66 | 3.66 | qfq | 9,343,500 | 34,335,779 | -0.81% |
| 2024-05-17 | 3.62 | 3.69 | 3.56 | 3.69 | 3.69 | qfq | 11,315,740 | 41,017,083 | 2.50% |
| 2024-05-16 | 3.48 | 3.67 | 3.48 | 3.60 | 3.60 | qfq | 13,036,216 | 46,765,269 | 3.75% |
| 2024-05-15 | 3.46 | 3.51 | 3.40 | 3.47 | 3.47 | qfq | 5,982,081 | 20,815,304 | 0.58% |
| 2024-05-14 | 3.38 | 3.47 | 3.35 | 3.45 | 3.45 | qfq | 5,434,700 | 18,665,831 | 2.37% |
| 2024-05-13 | 3.43 | 3.45 | 3.36 | 3.37 | 3.37 | qfq | 5,843,340 | 19,877,753 | -2.88% |
| 2024-05-10 | 3.51 | 3.52 | 3.43 | 3.47 | 3.47 | qfq | 4,883,660 | 16,952,492 | -0.57% |
| 2024-05-09 | 3.45 | 3.51 | 3.44 | 3.49 | 3.49 | qfq | 5,207,501 | 18,174,092 | 1.75% |
| 2024-05-08 | 3.50 | 3.50 | 3.42 | 3.43 | 3.43 | qfq | 5,223,620 | 18,069,661 | -2.28% |
| 2024-05-07 | 3.46 | 3.51 | 3.42 | 3.51 | 3.51 | qfq | 6,822,004 | 23,718,782 | 1.45% |
| 2024-05-06 | 3.48 | 3.54 | 3.44 | 3.46 | 3.46 | qfq | 6,200,200 | 21,507,204 | 1.47% |
| 2024-04-30 | 3.48 | 3.51 | 3.37 | 3.41 | 3.41 | qfq | 7,410,413 | 25,311,118 | -1.73% |
| 2024-04-29 | 3.29 | 3.48 | 3.26 | 3.47 | 3.47 | qfq | 12,397,462 | 42,279,019 | 5.15% |
| 2024-04-26 | 3.23 | 3.30 | 3.18 | 3.30 | 3.30 | qfq | 7,023,322 | 22,825,363 | 1.85% |
| 2024-04-25 | 3.22 | 3.27 | 3.20 | 3.24 | 3.24 | qfq | 4,566,040 | 14,791,029 | 0.00% |
| 2024-04-24 | 3.18 | 3.24 | 3.14 | 3.24 | 3.24 | qfq | 5,403,998 | 17,331,866 | 1.89% |
| 2024-04-23 | 3.09 | 3.19 | 3.07 | 3.18 | 3.18 | qfq | 5,637,212 | 17,793,830 | 2.25% |
| 2024-04-22 | 3.18 | 3.18 | 3.03 | 3.11 | 3.11 | qfq | 5,650,566 | 17,506,272 | -1.27% |
| 2024-04-19 | 3.22 | 3.25 | 3.13 | 3.15 | 3.15 | qfq | 6,898,241 | 21,877,562 | -1.87% |
| 2024-04-18 | 3.32 | 3.32 | 3.19 | 3.21 | 3.21 | qfq | 7,436,440 | 24,157,507 | -2.13% |
| 2024-04-17 | 3.11 | 3.29 | 3.08 | 3.28 | 3.28 | qfq | 9,533,189 | 30,870,656 | 6.15% |
| 2024-04-16 | 3.30 | 3.30 | 3.07 | 3.09 | 3.09 | qfq | 12,427,611 | 38,987,347 | -8.04% |
| 2024-04-15 | 3.62 | 3.65 | 3.29 | 3.36 | 3.36 | qfq | 14,722,119 | 49,892,204 | -7.44% |
| 2024-04-12 | 3.68 | 3.72 | 3.61 | 3.63 | 3.63 | qfq | 6,891,700 | 25,218,611 | -1.89% |
| 2024-04-11 | 3.66 | 3.76 | 3.58 | 3.70 | 3.70 | qfq | 7,474,980 | 27,671,797 | 1.09% |
| 2024-04-10 | 3.76 | 3.76 | 3.63 | 3.66 | 3.66 | qfq | 10,142,109 | 37,354,658 | -3.17% |
| 2024-04-09 | 3.69 | 3.79 | 3.68 | 3.78 | 3.78 | qfq | 11,072,600 | 41,486,600 | 2.44% |
| 2024-04-08 | 3.84 | 3.86 | 3.68 | 3.69 | 3.69 | qfq | 19,142,650 | 71,882,473 | -5.63% |
| 2024-04-03 | 4.12 | 4.17 | 3.88 | 3.91 | 3.91 | qfq | 28,163,676 | 111,971,162 | 0.77% |
| 2024-04-02 | 3.81 | 3.94 | 3.80 | 3.88 | 3.88 | qfq | 8,579,579 | 33,199,067 | 1.84% |
| 2024-04-01 | 3.77 | 3.83 | 3.75 | 3.81 | 3.81 | qfq | 6,722,043 | 25,459,373 | 1.87% |
| 2024-03-29 | 3.67 | 3.74 | 3.64 | 3.74 | 3.74 | qfq | 5,160,800 | 19,132,997 | 1.36% |
| 2024-03-28 | 3.59 | 3.73 | 3.57 | 3.69 | 3.69 | qfq | 7,465,220 | 27,418,548 | 1.93% |
| 2024-03-27 | 3.74 | 3.77 | 3.61 | 3.62 | 3.62 | qfq | 7,196,240 | 26,528,044 | -3.47% |
| 2024-03-26 | 3.70 | 3.78 | 3.67 | 3.75 | 3.75 | qfq | 8,184,757 | 30,454,219 | 1.08% |
| 2024-03-25 | 3.80 | 3.86 | 3.71 | 3.71 | 3.71 | qfq | 9,260,700 | 35,037,806 | -2.88% |
| 2024-03-22 | 3.90 | 3.90 | 3.77 | 3.82 | 3.82 | qfq | 9,130,560 | 34,969,551 | -1.55% |
| 2024-03-21 | 3.85 | 3.91 | 3.80 | 3.88 | 3.88 | qfq | 10,912,661 | 42,127,091 | 1.04% |
| 2024-03-20 | 3.81 | 3.85 | 3.77 | 3.84 | 3.84 | qfq | 9,898,637 | 37,729,296 | 1.32% |
| 2024-03-19 | 3.79 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 11,556,334 | 44,062,201 | -0.52% |
| 2024-03-18 | 3.76 | 3.81 | 3.74 | 3.81 | 3.81 | qfq | 9,229,818 | 34,788,788 | 1.60% |
| 2024-03-15 | 3.66 | 3.75 | 3.63 | 3.75 | 3.75 | qfq | 10,596,201 | 39,265,680 | 2.18% |
| 2024-03-14 | 3.68 | 3.73 | 3.62 | 3.67 | 3.67 | qfq | 11,036,663 | 40,654,940 | -0.27% |
| 2024-03-13 | 3.73 | 3.74 | 3.63 | 3.68 | 3.68 | qfq | 12,351,621 | 45,443,894 | -1.60% |
| 2024-03-12 | 3.63 | 3.74 | 3.62 | 3.74 | 3.74 | qfq | 16,324,025 | 59,937,902 | 3.03% |
| 2024-03-11 | 3.63 | 3.64 | 3.55 | 3.63 | 3.63 | qfq | 14,889,591 | 53,736,658 | -0.27% |
| 2024-03-08 | 3.76 | 3.76 | 3.56 | 3.64 | 3.64 | qfq | 27,973,344 | 101,525,598 | -3.96% |
| 2024-03-07 | 3.59 | 3.93 | 3.55 | 3.79 | 3.79 | qfq | 37,620,553 | 143,709,217 | 6.16% |
| 2024-03-06 | 3.52 | 3.60 | 3.50 | 3.57 | 3.57 | qfq | 8,791,579 | 31,281,386 | 1.71% |
| 2024-03-05 | 3.56 | 3.60 | 3.51 | 3.51 | 3.51 | qfq | 7,886,080 | 27,907,377 | -3.04% |
| 2024-03-04 | 3.67 | 3.73 | 3.54 | 3.62 | 3.62 | qfq | 8,891,385 | 32,077,413 | -1.63% |
| 2024-03-01 | 3.69 | 3.73 | 3.62 | 3.68 | 3.68 | qfq | 9,089,880 | 33,351,347 | -0.27% |
| 2024-02-29 | 3.53 | 3.69 | 3.46 | 3.69 | 3.69 | qfq | 13,945,122 | 50,503,300 | 2.50% |
| 2024-02-28 | 3.93 | 4.09 | 3.59 | 3.60 | 3.60 | qfq | 20,284,095 | 77,601,015 | -8.16% |
| 2024-02-27 | 3.80 | 3.93 | 3.75 | 3.92 | 3.92 | qfq | 8,355,260 | 32,423,749 | 2.62% |
| 2024-02-26 | 3.77 | 3.92 | 3.69 | 3.82 | 3.82 | qfq | 12,836,036 | 48,648,058 | 1.87% |
| 2024-02-23 | 3.56 | 3.76 | 3.54 | 3.75 | 3.75 | qfq | 14,516,922 | 52,859,716 | 5.93% |
| 2024-02-22 | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | qfq | 11,171,684 | 39,034,622 | 2.31% |
| 2024-02-21 | 3.29 | 3.58 | 3.28 | 3.46 | 3.46 | qfq | 14,604,981 | 50,497,055 | 3.90% |
| 2024-02-20 | 3.31 | 3.36 | 3.20 | 3.33 | 3.33 | qfq | 12,751,701 | 42,090,386 | 0.60% |
| 2024-02-19 | 3.17 | 3.32 | 3.16 | 3.31 | 3.31 | qfq | 17,493,486 | 56,800,497 | 4.42% |
| 2024-02-08 | 2.86 | 3.17 | 2.82 | 3.17 | 3.17 | qfq | 22,751,788 | 68,273,823 | 8.93% |
| 2024-02-07 | 3.21 | 3.21 | 2.89 | 2.91 | 2.91 | qfq | 28,814,003 | 85,831,638 | -9.35% |
| 2024-02-06 | 3.38 | 3.44 | 3.18 | 3.21 | 3.21 | qfq | 23,907,780 | 77,153,312 | -9.07% |
| 2024-02-05 | 3.83 | 3.83 | 3.53 | 3.53 | 3.53 | qfq | 10,339,200 | 36,698,208 | -9.95% |
| 2024-02-02 | 4.12 | 4.26 | 3.75 | 3.92 | 3.92 | qfq | 12,189,039 | 48,706,468 | -5.77% |
| 2024-02-01 | 4.38 | 4.39 | 4.07 | 4.16 | 4.16 | qfq | 10,397,140 | 43,581,919 | -5.02% |
| 2024-01-31 | 4.68 | 4.80 | 4.37 | 4.38 | 4.38 | qfq | 9,240,980 | 41,518,271 | -6.81% |
| 2024-01-30 | 4.87 | 4.88 | 4.69 | 4.70 | 4.70 | qfq | 6,239,325 | 29,837,218 | -3.89% |
| 2024-01-29 | 5.10 | 5.10 | 4.87 | 4.89 | 4.89 | qfq | 7,021,001 | 34,840,926 | -2.78% |
| 2024-01-26 | 5.00 | 5.11 | 4.87 | 5.03 | 5.03 | qfq | 9,270,346 | 46,778,170 | 2.24% |
| 2024-01-25 | 4.65 | 4.93 | 4.64 | 4.92 | 4.92 | qfq | 8,812,680 | 42,297,272 | 6.96% |
| 2024-01-24 | 4.49 | 4.62 | 4.37 | 4.60 | 4.60 | qfq | 9,132,214 | 41,173,202 | 2.45% |
| 2024-01-23 | 4.61 | 4.64 | 4.39 | 4.49 | 4.49 | qfq | 11,879,184 | 53,044,341 | -4.06% |
| 2024-01-22 | 5.05 | 5.05 | 4.60 | 4.68 | 4.68 | qfq | 7,847,875 | 37,726,526 | -6.59% |
| 2024-01-19 | 5.12 | 5.13 | 4.99 | 5.01 | 5.01 | qfq | 4,944,800 | 24,880,019 | -1.18% |
| 2024-01-18 | 5.19 | 5.23 | 4.94 | 5.07 | 5.07 | qfq | 8,040,842 | 40,593,847 | -2.87% |
| 2024-01-17 | 5.35 | 5.35 | 5.20 | 5.22 | 5.22 | qfq | 4,514,481 | 23,812,327 | -1.88% |
| 2024-01-16 | 5.33 | 5.36 | 5.20 | 5.32 | 5.32 | qfq | 6,329,400 | 33,425,326 | -0.19% |
| 2024-01-15 | 5.38 | 5.40 | 5.31 | 5.33 | 5.33 | qfq | 4,921,118 | 26,366,895 | -1.11% |
| 2024-01-12 | 5.37 | 5.47 | 5.35 | 5.39 | 5.39 | qfq | 4,735,465 | 25,617,028 | 0.37% |
| 2024-01-11 | 5.30 | 5.38 | 5.28 | 5.37 | 5.37 | qfq | 5,354,800 | 28,630,405 | 1.13% |
| 2024-01-10 | 5.36 | 5.41 | 5.30 | 5.31 | 5.31 | qfq | 6,037,042 | 32,243,409 | -1.12% |
| 2024-01-09 | 5.26 | 5.48 | 5.24 | 5.37 | 5.37 | qfq | 9,651,700 | 51,936,632 | 2.09% |
| 2024-01-08 | 5.30 | 5.37 | 5.24 | 5.26 | 5.26 | qfq | 4,665,260 | 24,702,328 | -1.31% |
| 2024-01-05 | 5.35 | 5.43 | 5.29 | 5.33 | 5.33 | qfq | 5,401,200 | 28,960,495 | -0.37% |
| 2024-01-04 | 5.32 | 5.37 | 5.29 | 5.35 | 5.35 | qfq | 4,527,100 | 24,122,796 | 0.75% |
| 2024-01-03 | 5.32 | 5.37 | 5.24 | 5.31 | 5.31 | qfq | 5,003,600 | 26,551,654 | -0.38% |
| 2024-01-02 | 5.16 | 5.36 | 5.16 | 5.33 | 5.33 | qfq | 7,793,960 | 41,298,794 | 2.90% |
| 2023-12-29 | 5.25 | 5.27 | 5.16 | 5.18 | 5.18 | qfq | 7,384,276 | 38,319,695 | -0.96% |
| 2023-12-28 | 5.15 | 5.24 | 5.08 | 5.23 | 5.23 | qfq | 5,049,111 | 26,175,615 | 2.35% |
| 2023-12-27 | 5.10 | 5.16 | 5.04 | 5.11 | 5.11 | qfq | 3,787,360 | 19,301,117 | 0.79% |
| 2023-12-26 | 5.08 | 5.15 | 5.06 | 5.07 | 5.07 | qfq | 4,218,360 | 21,487,434 | -0.98% |
| 2023-12-25 | 5.27 | 5.27 | 5.07 | 5.12 | 5.12 | qfq | 6,818,740 | 34,958,651 | -2.66% |
| 2023-12-22 | 5.30 | 5.36 | 5.24 | 5.26 | 5.26 | qfq | 6,187,380 | 32,743,137 | -0.75% |
| 2023-12-21 | 5.26 | 5.34 | 5.17 | 5.30 | 5.30 | qfq | 5,542,220 | 29,141,645 | 0.76% |
| 2023-12-20 | 5.32 | 5.38 | 5.25 | 5.26 | 5.26 | qfq | 4,905,960 | 26,008,955 | -0.75% |
| 2023-12-19 | 5.41 | 5.45 | 5.25 | 5.30 | 5.30 | qfq | 5,587,620 | 29,717,352 | -2.03% |
| 2023-12-18 | 5.53 | 5.55 | 5.39 | 5.41 | 5.41 | qfq | 7,895,608 | 42,945,695 | -2.70% |
| 2023-12-15 | 5.50 | 5.60 | 5.48 | 5.56 | 5.56 | qfq | 8,599,057 | 47,650,281 | 0.91% |
| 2023-12-14 | 5.53 | 5.54 | 5.46 | 5.51 | 5.51 | qfq | 8,788,278 | 48,374,994 | 0.55% |
| 2023-12-13 | 5.39 | 5.58 | 5.36 | 5.48 | 5.48 | qfq | 12,741,811 | 70,070,979 | 1.29% |
| 2023-12-12 | 5.21 | 5.42 | 5.17 | 5.41 | 5.41 | qfq | 7,950,661 | 42,280,027 | 3.84% |
| 2023-12-11 | 5.21 | 5.22 | 5.10 | 5.21 | 5.21 | qfq | 6,647,120 | 34,437,021 | 0.39% |
| 2023-12-08 | 5.38 | 5.42 | 5.17 | 5.19 | 5.19 | qfq | 6,710,020 | 35,324,396 | -3.35% |
| 2023-12-07 | 5.43 | 5.44 | 5.35 | 5.37 | 5.37 | qfq | 3,411,461 | 18,336,319 | -0.74% |
| 2023-12-06 | 5.34 | 5.42 | 5.31 | 5.41 | 5.41 | qfq | 3,946,080 | 21,269,231 | 1.31% |
| 2023-12-05 | 5.42 | 5.42 | 5.33 | 5.34 | 5.34 | qfq | 3,936,680 | 21,179,259 | -0.74% |
| 2023-12-04 | 5.39 | 5.41 | 5.35 | 5.38 | 5.38 | qfq | 4,572,737 | 24,615,924 | 0.19% |
| 2023-12-01 | 5.26 | 5.38 | 5.26 | 5.37 | 5.37 | qfq | 6,379,020 | 34,091,005 | 1.90% |
| 2023-11-30 | 5.32 | 5.33 | 5.22 | 5.27 | 5.27 | qfq | 3,658,300 | 19,260,532 | -0.57% |
| 2023-11-29 | 5.38 | 5.40 | 5.27 | 5.30 | 5.30 | qfq | 3,647,120 | 19,443,408 | -1.49% |
| 2023-11-28 | 5.34 | 5.38 | 5.31 | 5.38 | 5.38 | qfq | 3,800,960 | 20,329,301 | 0.75% |
| 2023-11-27 | 5.36 | 5.39 | 5.30 | 5.34 | 5.34 | qfq | 4,131,580 | 22,054,854 | -0.19% |
| 2023-11-24 | 5.38 | 5.43 | 5.33 | 5.35 | 5.35 | qfq | 3,664,055 | 19,667,661 | -0.56% |
| 2023-11-23 | 5.35 | 5.41 | 5.32 | 5.38 | 5.38 | qfq | 3,850,360 | 20,703,990 | 0.94% |
| 2023-11-22 | 5.38 | 5.40 | 5.32 | 5.33 | 5.33 | qfq | 4,263,100 | 22,851,042 | -0.56% |
| 2023-11-21 | 5.33 | 5.45 | 5.32 | 5.36 | 5.36 | qfq | 7,350,052 | 39,606,275 | 0.75% |
| 2023-11-20 | 5.31 | 5.35 | 5.29 | 5.32 | 5.32 | qfq | 4,554,182 | 24,235,504 | 0.57% |
| 2023-11-17 | 5.28 | 5.32 | 5.27 | 5.29 | 5.29 | qfq | 3,645,160 | 19,305,920 | -0.19% |
| 2023-11-16 | 5.34 | 5.36 | 5.29 | 5.30 | 5.30 | qfq | 2,764,522 | 14,663,236 | -0.38% |
| 2023-11-15 | 5.32 | 5.37 | 5.32 | 5.32 | 5.32 | qfq | 5,052,316 | 26,990,199 | 0.19% |
| 2023-11-14 | 5.35 | 5.35 | 5.27 | 5.31 | 5.31 | qfq | 4,361,532 | 23,096,027 | -0.19% |
| 2023-11-13 | 5.27 | 5.33 | 5.27 | 5.32 | 5.32 | qfq | 6,078,200 | 32,245,759 | 0.95% |
| 2023-11-10 | 5.29 | 5.29 | 5.23 | 5.27 | 5.27 | qfq | 3,680,477 | 19,340,761 | -0.38% |
| 2023-11-09 | 5.28 | 5.31 | 5.24 | 5.29 | 5.29 | qfq | 5,490,830 | 28,990,287 | 0.38% |
| 2023-11-08 | 5.26 | 5.28 | 5.22 | 5.27 | 5.27 | qfq | 5,569,816 | 29,275,323 | 0.19% |
| 2023-11-07 | 5.25 | 5.28 | 5.21 | 5.26 | 5.26 | qfq | 4,907,901 | 25,749,598 | 0.19% |
| 2023-11-06 | 5.25 | 5.27 | 5.20 | 5.25 | 5.25 | qfq | 4,332,380 | 22,693,390 | 0.77% |
| 2023-11-03 | 5.25 | 5.29 | 5.20 | 5.21 | 5.21 | qfq | 5,074,920 | 26,616,625 | -1.33% |
| 2023-11-02 | 5.29 | 5.29 | 5.23 | 5.28 | 5.28 | qfq | 4,945,866 | 26,035,658 | -0.19% |
| 2023-11-01 | 5.26 | 5.30 | 5.24 | 5.29 | 5.29 | qfq | 4,663,391 | 24,574,336 | 0.00% |
| 2023-10-31 | 5.25 | 5.31 | 5.23 | 5.29 | 5.29 | qfq | 5,242,239 | 27,653,343 | 0.38% |
| 2023-10-30 | 5.24 | 5.29 | 5.20 | 5.27 | 5.27 | qfq | 7,967,536 | 41,916,090 | 0.00% |
| 2023-10-27 | 5.39 | 5.39 | 5.26 | 5.27 | 5.27 | qfq | 8,822,800 | 46,726,677 | -1.68% |
| 2023-10-26 | 5.31 | 5.42 | 5.27 | 5.36 | 5.36 | qfq | 13,909,421 | 74,375,877 | 0.37% |
| 2023-10-25 | 5.28 | 5.37 | 5.18 | 5.34 | 5.34 | qfq | 20,604,167 | 109,498,127 | 5.53% |
| 2023-10-24 | 4.87 | 5.07 | 4.86 | 5.06 | 5.06 | qfq | 5,964,340 | 29,831,144 | 4.33% |
| 2023-10-23 | 5.03 | 5.03 | 4.82 | 4.85 | 4.85 | qfq | 5,027,280 | 24,601,755 | -3.58% |
| 2023-10-20 | 5.01 | 5.10 | 5.00 | 5.03 | 5.03 | qfq | 4,133,480 | 20,859,666 | -0.20% |
| 2023-10-19 | 5.05 | 5.14 | 5.01 | 5.04 | 5.04 | qfq | 4,596,760 | 23,292,903 | -0.98% |
| 2023-10-18 | 5.14 | 5.14 | 5.07 | 5.09 | 5.09 | qfq | 4,342,575 | 22,111,543 | -0.97% |
| 2023-10-17 | 5.14 | 5.15 | 5.08 | 5.14 | 5.14 | qfq | 3,462,727 | 17,728,884 | 0.19% |
| 2023-10-16 | 5.16 | 5.18 | 5.11 | 5.13 | 5.13 | qfq | 3,498,455 | 17,978,541 | 0.00% |
| 2023-10-13 | 5.17 | 5.17 | 5.11 | 5.13 | 5.13 | qfq | 4,008,240 | 20,589,147 | -0.77% |
| 2023-10-12 | 5.12 | 5.22 | 5.12 | 5.17 | 5.17 | qfq | 6,189,240 | 32,065,438 | 0.58% |
| 2023-10-11 | 5.13 | 5.15 | 5.08 | 5.14 | 5.14 | qfq | 5,309,260 | 27,245,593 | 0.39% |
| 2023-10-10 | 5.14 | 5.18 | 5.09 | 5.12 | 5.12 | qfq | 7,127,000 | 36,536,475 | 0.00% |
| 2023-10-09 | 5.24 | 5.25 | 5.11 | 5.12 | 5.12 | qfq | 9,019,100 | 46,372,225 | -2.48% |
| 2023-09-28 | 5.15 | 5.27 | 5.15 | 5.25 | 5.25 | qfq | 7,432,121 | 38,844,386 | 1.94% |
| 2023-09-27 | 5.15 | 5.18 | 5.11 | 5.15 | 5.15 | qfq | 5,086,701 | 26,201,082 | 0.19% |
| 2023-09-26 | 5.13 | 5.19 | 5.10 | 5.14 | 5.14 | qfq | 5,969,663 | 30,764,159 | 0.00% |
| 2023-09-25 | 5.25 | 5.25 | 5.11 | 5.14 | 5.14 | qfq | 8,985,020 | 46,351,573 | -2.10% |
| 2023-09-22 | 5.24 | 5.30 | 5.20 | 5.25 | 5.25 | qfq | 11,610,000 | 60,992,607 | -0.38% |
| 2023-09-21 | 5.28 | 5.37 | 5.25 | 5.27 | 5.27 | qfq | 9,151,838 | 48,471,829 | -0.75% |
| 2023-09-20 | 5.22 | 5.36 | 5.21 | 5.31 | 5.31 | qfq | 14,674,190 | 77,967,727 | 1.53% |
| 2023-09-19 | 5.21 | 5.27 | 5.14 | 5.23 | 5.23 | qfq | 10,416,025 | 54,472,015 | 0.77% |
| 2023-09-18 | 5.09 | 5.24 | 5.09 | 5.19 | 5.19 | qfq | 19,079,448 | 99,040,860 | 0.58% |
| 2023-09-15 | 5.33 | 5.36 | 5.12 | 5.16 | 5.16 | qfq | 32,830,548 | 170,922,945 | -3.37% |
| 2023-09-14 | 5.61 | 5.61 | 5.33 | 5.34 | 5.34 | qfq | 49,136,205 | 266,379,171 | -6.81% |
| 2023-09-13 | 5.73 | 5.73 | 5.51 | 5.73 | 5.73 | qfq | 43,656,592 | 248,302,905 | 9.98% |
| 2023-09-12 | 5.27 | 5.27 | 5.18 | 5.21 | 5.21 | qfq | 3,311,300 | 17,253,478 | -0.95% |
| 2023-09-11 | 5.21 | 5.27 | 5.14 | 5.26 | 5.26 | qfq | 4,236,160 | 22,153,386 | 0.96% |
| 2023-09-08 | 5.25 | 5.27 | 5.19 | 5.21 | 5.21 | qfq | 3,171,940 | 16,547,163 | -0.57% |
| 2023-09-07 | 5.32 | 5.37 | 5.24 | 5.24 | 5.24 | qfq | 4,285,500 | 22,712,434 | -1.32% |
| 2023-09-06 | 5.33 | 5.34 | 5.25 | 5.31 | 5.31 | qfq | 4,740,901 | 25,085,046 | -0.38% |
| 2023-09-05 | 5.51 | 5.55 | 5.31 | 5.33 | 5.33 | qfq | 6,716,960 | 35,994,177 | -2.91% |
| 2023-09-04 | 5.30 | 5.56 | 5.25 | 5.49 | 5.49 | qfq | 8,537,031 | 46,476,798 | 3.98% |
| 2023-09-01 | 5.28 | 5.33 | 5.21 | 5.28 | 5.28 | qfq | 4,230,792 | 22,345,423 | 0.76% |
| 2023-08-31 | 5.31 | 5.37 | 5.22 | 5.24 | 5.24 | qfq | 5,342,206 | 28,153,192 | -1.32% |
| 2023-08-30 | 5.36 | 5.39 | 5.30 | 5.31 | 5.31 | qfq | 5,941,700 | 31,667,677 | -0.75% |
| 2023-08-29 | 5.37 | 5.48 | 5.31 | 5.35 | 5.35 | qfq | 7,038,272 | 37,806,830 | -0.93% |
| 2023-08-28 | 5.48 | 5.53 | 5.32 | 5.40 | 5.40 | qfq | 9,274,200 | 50,405,665 | 4.25% |
| 2023-08-25 | 5.20 | 5.39 | 5.16 | 5.18 | 5.18 | qfq | 5,320,776 | 27,785,788 | -0.58% |
| 2023-08-24 | 5.28 | 5.34 | 5.16 | 5.21 | 5.21 | qfq | 5,027,600 | 26,289,155 | -1.51% |
| 2023-08-23 | 5.38 | 5.43 | 5.26 | 5.29 | 5.29 | qfq | 4,247,060 | 22,604,259 | -2.22% |
| 2023-08-22 | 5.47 | 5.53 | 5.33 | 5.41 | 5.41 | qfq | 5,908,500 | 31,855,566 | -0.55% |
| 2023-08-21 | 5.51 | 5.58 | 5.40 | 5.44 | 5.44 | qfq | 3,625,540 | 19,859,044 | -0.18% |
| 2023-08-18 | 5.57 | 5.62 | 5.44 | 5.45 | 5.45 | qfq | 4,996,940 | 27,601,298 | -1.45% |
| 2023-08-17 | 5.48 | 5.56 | 5.42 | 5.53 | 5.53 | qfq | 5,862,660 | 32,110,572 | 0.55% |
| 2023-08-16 | 5.44 | 5.58 | 5.42 | 5.50 | 5.50 | qfq | 5,230,773 | 28,747,244 | 1.10% |
| 2023-08-15 | 5.50 | 5.53 | 5.38 | 5.44 | 5.44 | qfq | 3,976,474 | 21,597,794 | -1.45% |
| 2023-08-14 | 5.44 | 5.53 | 5.37 | 5.52 | 5.52 | qfq | 5,656,800 | 30,856,470 | 1.10% |
| 2023-08-11 | 5.57 | 5.60 | 5.46 | 5.46 | 5.46 | qfq | 5,001,100 | 27,525,994 | -2.15% |
| 2023-08-10 | 5.62 | 5.65 | 5.51 | 5.58 | 5.58 | qfq | 4,986,635 | 27,717,132 | -0.71% |
| 2023-08-09 | 5.60 | 5.68 | 5.56 | 5.62 | 5.62 | qfq | 4,445,020 | 24,948,986 | -0.18% |
| 2023-08-08 | 5.73 | 5.73 | 5.60 | 5.63 | 5.63 | qfq | 5,464,150 | 30,808,237 | -1.40% |
| 2023-08-07 | 5.79 | 5.81 | 5.68 | 5.71 | 5.71 | qfq | 8,081,080 | 46,349,272 | -0.70% |
| 2023-08-04 | 5.87 | 5.94 | 5.74 | 5.75 | 5.75 | qfq | 9,478,230 | 55,014,267 | -1.54% |
| 2023-08-03 | 5.91 | 5.99 | 5.79 | 5.84 | 5.84 | qfq | 9,685,988 | 56,626,586 | -1.18% |
| 2023-08-02 | 5.84 | 6.00 | 5.76 | 5.91 | 5.91 | qfq | 14,316,491 | 84,651,982 | 0.85% |
| 2023-08-01 | 5.88 | 6.03 | 5.82 | 5.86 | 5.86 | qfq | 17,690,010 | 104,404,187 | 0.17% |
| 2023-07-31 | 5.70 | 5.91 | 5.69 | 5.85 | 5.85 | qfq | 24,087,912 | 140,407,978 | 2.63% |
| 2023-07-28 | 5.63 | 5.87 | 5.60 | 5.70 | 5.70 | qfq | 27,519,226 | 156,960,887 | 2.33% |
| 2023-07-27 | 5.63 | 5.80 | 5.55 | 5.57 | 5.57 | qfq | 43,617,153 | 247,479,019 | -2.28% |
| 2023-07-26 | 5.37 | 5.87 | 5.37 | 5.70 | 5.70 | qfq | 41,887,297 | 241,745,463 | 6.74% |
| 2023-07-25 | 5.14 | 5.36 | 5.14 | 5.34 | 5.34 | qfq | 11,562,537 | 61,237,732 | 4.09% |
| 2023-07-24 | 5.10 | 5.16 | 5.06 | 5.13 | 5.13 | qfq | 3,110,921 | 15,918,080 | 0.59% |
| 2023-07-21 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | qfq | 2,907,540 | 14,791,194 | 0.79% |
| 2023-07-20 | 5.10 | 5.11 | 5.05 | 5.06 | 5.06 | qfq | 3,441,195 | 17,496,813 | -0.20% |
| 2023-07-19 | 5.03 | 5.10 | 5.02 | 5.07 | 5.07 | qfq | 4,299,261 | 21,771,934 | 0.60% |
| 2023-07-18 | 4.96 | 5.09 | 4.93 | 5.04 | 5.04 | qfq | 4,003,200 | 20,097,165 | 1.41% |
| 2023-07-17 | 4.97 | 4.98 | 4.87 | 4.97 | 4.97 | qfq | 2,126,000 | 10,485,684 | 0.40% |