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
大晟文化600892.SH
最近收盘价3.262026-07-17
最近交易日2026-07-17
成交量（股）12,284,900
成交额（元）40,783,535
日线记录724
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 724 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.42 | 3.51 | 3.21 | 3.26 | 3.26 | qfq | 12,284,900 | 40,783,535 | -5.23% |
| 2026-07-16 | 3.33 | 3.56 | 3.27 | 3.44 | 3.44 | qfq | 14,259,300 | 49,169,996 | 3.30% |
| 2026-07-15 | 3.24 | 3.39 | 3.17 | 3.33 | 3.33 | qfq | 13,411,600 | 44,412,504 | 2.46% |
| 2026-07-14 | 3.20 | 3.27 | 3.11 | 3.25 | 3.25 | qfq | 10,004,300 | 31,886,896 | 0.93% |
| 2026-07-13 | 3.35 | 3.42 | 3.20 | 3.22 | 3.22 | qfq | 12,210,000 | 39,754,591 | -4.45% |
| 2026-07-10 | 3.50 | 3.50 | 3.29 | 3.37 | 3.37 | qfq | 20,497,252 | 69,331,860 | -2.32% |
| 2026-07-09 | 3.26 | 3.58 | 3.20 | 3.45 | 3.45 | qfq | 27,805,500 | 96,925,998 | 6.15% |
| 2026-07-08 | 3.38 | 3.38 | 3.20 | 3.25 | 3.25 | qfq | 10,814,800 | 35,339,776 | -3.85% |
| 2026-07-07 | 3.50 | 3.59 | 3.36 | 3.38 | 3.38 | qfq | 15,068,200 | 51,940,498 | -4.25% |
| 2026-07-06 | 3.56 | 3.85 | 3.50 | 3.53 | 3.53 | qfq | 16,802,500 | 61,137,646 | -0.28% |
| 2026-07-03 | 3.66 | 3.70 | 3.43 | 3.54 | 3.54 | qfq | 21,922,500 | 77,682,965 | -4.84% |
| 2026-07-02 | 3.64 | 3.78 | 3.55 | 3.72 | 3.72 | qfq | 27,883,449 | 102,608,503 | 3.05% |
| 2026-07-01 | 3.70 | 3.79 | 3.57 | 3.61 | 3.61 | qfq | 30,191,549 | 110,602,099 | 0.84% |
| 2026-06-29 | 3.47 | 3.59 | 3.35 | 3.58 | 3.58 | qfq | 6,580,999 | 22,938,871 | 2.58% |
| 2026-06-26 | 3.44 | 3.52 | 3.28 | 3.49 | 3.49 | qfq | 7,922,200 | 27,005,057 | 1.16% |
| 2026-06-25 | 3.56 | 3.56 | 3.39 | 3.45 | 3.45 | qfq | 6,734,300 | 23,166,982 | -3.36% |
| 2026-06-24 | 3.68 | 3.68 | 3.51 | 3.57 | 3.57 | qfq | 8,277,200 | 29,542,778 | -3.25% |
| 2026-06-23 | 3.50 | 3.69 | 3.48 | 3.69 | 3.69 | qfq | 9,978,700 | 36,205,498 | 5.13% |
| 2026-06-22 | 3.62 | 3.62 | 3.47 | 3.51 | 3.51 | qfq | 9,693,600 | 33,934,388 | -3.84% |
| 2026-06-18 | 3.60 | 3.71 | 3.58 | 3.65 | 3.65 | qfq | 7,412,000 | 26,981,292 | 1.39% |
| 2026-06-17 | 3.64 | 3.67 | 3.59 | 3.60 | 3.60 | qfq | 4,377,299 | 15,864,265 | -1.37% |
| 2026-06-16 | 3.53 | 3.68 | 3.50 | 3.65 | 3.65 | qfq | 9,618,500 | 34,688,519 | 3.40% |
| 2026-06-15 | 3.59 | 3.65 | 3.50 | 3.53 | 3.53 | qfq | 6,444,500 | 23,011,852 | -1.40% |
| 2026-06-12 | 3.52 | 3.59 | 3.50 | 3.58 | 3.58 | qfq | 4,616,000 | 16,428,846 | 2.29% |
| 2026-06-11 | 3.54 | 3.55 | 3.44 | 3.50 | 3.50 | qfq | 7,013,200 | 24,455,643 | -2.23% |
| 2026-06-10 | 3.61 | 3.65 | 3.47 | 3.58 | 3.58 | qfq | 8,968,900 | 31,708,830 | -1.65% |
| 2026-06-09 | 3.58 | 3.66 | 3.56 | 3.64 | 3.64 | qfq | 4,229,600 | 15,345,595 | 0.83% |
| 2026-06-08 | 3.61 | 3.67 | 3.53 | 3.61 | 3.61 | qfq | 7,313,600 | 26,265,458 | -1.63% |
| 2026-06-05 | 3.70 | 3.73 | 3.64 | 3.67 | 3.67 | qfq | 4,915,800 | 18,108,360 | -0.27% |
| 2026-06-04 | 3.80 | 3.80 | 3.64 | 3.68 | 3.68 | qfq | 7,371,601 | 27,285,309 | -2.90% |
| 2026-06-03 | 3.91 | 3.95 | 3.79 | 3.79 | 3.79 | qfq | 12,028,800 | 46,257,209 | -4.53% |
| 2026-06-02 | 3.98 | 4.02 | 3.92 | 3.97 | 3.97 | qfq | 4,185,600 | 16,614,119 | -0.50% |
| 2026-06-01 | 3.96 | 4.02 | 3.91 | 3.99 | 3.99 | qfq | 4,881,100 | 19,439,031 | 0.50% |
| 2026-05-29 | 4.09 | 4.12 | 3.95 | 3.97 | 3.97 | qfq | 7,076,600 | 28,397,815 | -2.93% |
| 2026-05-28 | 4.02 | 4.10 | 3.98 | 4.09 | 4.09 | qfq | 7,098,600 | 28,773,679 | 1.49% |
| 2026-05-27 | 4.04 | 4.07 | 3.96 | 4.03 | 4.03 | qfq | 7,259,000 | 29,112,705 | -0.49% |
| 2026-05-26 | 4.06 | 4.13 | 4.00 | 4.05 | 4.05 | qfq | 10,751,700 | 43,651,858 | -1.94% |
| 2026-05-25 | 4.08 | 4.21 | 4.03 | 4.13 | 4.13 | qfq | 10,944,200 | 44,976,727 | 2.23% |
| 2026-05-22 | 3.90 | 4.04 | 3.80 | 4.04 | 4.04 | qfq | 12,265,596 | 48,802,756 | 4.94% |
| 2026-05-21 | 4.04 | 4.04 | 3.85 | 3.85 | 3.85 | qfq | 6,672,500 | 26,270,584 | -3.75% |
| 2026-05-20 | 3.98 | 4.02 | 3.87 | 4.00 | 4.00 | qfq | 7,239,400 | 28,577,977 | 0.76% |
| 2026-05-19 | 3.99 | 4.02 | 3.89 | 3.97 | 3.97 | qfq | 5,821,400 | 22,932,952 | -0.50% |
| 2026-05-18 | 4.02 | 4.05 | 3.92 | 3.99 | 3.99 | qfq | 6,741,400 | 26,758,599 | -0.99% |
| 2026-05-15 | 4.00 | 4.14 | 3.98 | 4.03 | 4.03 | qfq | 7,272,200 | 29,438,245 | 1.51% |
| 2026-05-14 | 4.01 | 4.06 | 3.94 | 3.97 | 3.97 | qfq | 8,894,200 | 35,580,184 | -1.24% |
| 2026-05-13 | 3.98 | 4.11 | 3.95 | 4.02 | 4.02 | qfq | 9,766,300 | 39,451,081 | 1.01% |
| 2026-05-12 | 3.98 | 4.11 | 3.98 | 3.98 | 3.98 | qfq | 10,151,900 | 40,960,070 | -0.75% |
| 2026-05-11 | 4.02 | 4.11 | 3.98 | 4.01 | 4.01 | qfq | 11,537,600 | 46,568,928 | 0.75% |
| 2026-05-08 | 3.82 | 3.98 | 3.78 | 3.98 | 3.98 | qfq | 13,461,104 | 52,771,600 | 5.01% |
| 2026-05-07 | 3.90 | 3.97 | 3.77 | 3.79 | 3.79 | qfq | 16,458,900 | 63,540,413 | -1.04% |
| 2026-05-06 | 3.66 | 3.83 | 3.66 | 3.83 | 3.83 | qfq | 10,002,400 | 37,652,149 | 4.93% |
| 2026-04-30 | 3.80 | 3.85 | 3.63 | 3.65 | 3.65 | qfq | 15,351,000 | 56,641,219 | -4.45% |
| 2026-04-29 | 3.74 | 3.89 | 3.72 | 3.82 | 3.82 | qfq | 12,674,096 | 48,196,588 | 2.96% |
| 2026-04-28 | 3.62 | 3.74 | 3.62 | 3.71 | 3.71 | qfq | 8,305,490 | 30,499,255 | 2.77% |
| 2026-04-27 | 3.57 | 3.67 | 3.56 | 3.61 | 3.61 | qfq | 7,430,596 | 26,865,860 | 0.84% |
| 2026-04-24 | 3.44 | 3.61 | 3.42 | 3.58 | 3.58 | qfq | 5,480,900 | 19,329,068 | 3.77% |
| 2026-04-23 | 3.51 | 3.53 | 3.45 | 3.45 | 3.45 | qfq | 3,562,300 | 12,373,466 | -1.43% |
| 2026-04-22 | 3.56 | 3.56 | 3.49 | 3.50 | 3.50 | qfq | 5,918,700 | 20,755,702 | -1.69% |
| 2026-04-21 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | qfq | 3,788,800 | 13,457,254 | -0.84% |
| 2026-04-20 | 3.59 | 3.63 | 3.57 | 3.59 | 3.59 | qfq | 2,570,800 | 9,252,745 | -0.83% |
| 2026-04-17 | 3.65 | 3.65 | 3.56 | 3.62 | 3.62 | qfq | 5,287,700 | 19,014,352 | -1.09% |
| 2026-04-16 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | qfq | 5,558,700 | 20,294,577 | 1.67% |
| 2026-04-15 | 3.63 | 3.63 | 3.56 | 3.60 | 3.60 | qfq | 2,870,000 | 10,287,366 | -0.28% |
| 2026-04-14 | 3.57 | 3.63 | 3.54 | 3.61 | 3.61 | qfq | 5,582,662 | 19,990,076 | 1.98% |
| 2026-04-13 | 3.52 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 3,665,200 | 13,003,050 | -0.28% |
| 2026-04-10 | 3.55 | 3.56 | 3.50 | 3.55 | 3.55 | qfq | 4,647,369 | 16,393,714 | 1.43% |
| 2026-04-09 | 3.55 | 3.57 | 3.49 | 3.50 | 3.50 | qfq | 3,917,700 | 13,788,975 | -2.23% |
| 2026-04-08 | 3.58 | 3.64 | 3.55 | 3.58 | 3.58 | qfq | 5,485,996 | 19,648,110 | 1.42% |
| 2026-04-07 | 3.53 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 2,217,900 | 7,867,947 | 0.00% |
| 2026-04-03 | 3.62 | 3.63 | 3.52 | 3.53 | 3.53 | qfq | 3,864,400 | 13,739,506 | -2.49% |
| 2026-04-02 | 3.67 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 4,410,800 | 16,019,352 | -1.90% |
| 2026-04-01 | 3.68 | 3.75 | 3.64 | 3.69 | 3.69 | qfq | 5,746,000 | 21,176,822 | 2.50% |
| 2026-03-31 | 3.59 | 3.69 | 3.59 | 3.60 | 3.60 | qfq | 4,088,300 | 14,814,969 | 0.28% |
| 2026-03-30 | 3.58 | 3.62 | 3.52 | 3.59 | 3.59 | qfq | 3,263,800 | 11,682,843 | -0.55% |
| 2026-03-27 | 3.54 | 3.62 | 3.51 | 3.61 | 3.61 | qfq | 2,878,300 | 10,328,253 | 0.84% |
| 2026-03-26 | 3.64 | 3.65 | 3.54 | 3.58 | 3.58 | qfq | 5,657,300 | 20,314,860 | -1.38% |
| 2026-03-25 | 3.54 | 3.63 | 3.53 | 3.63 | 3.63 | qfq | 4,355,220 | 15,680,434 | 2.54% |
| 2026-03-24 | 3.52 | 3.57 | 3.44 | 3.54 | 3.54 | qfq | 8,084,600 | 28,221,652 | 1.72% |
| 2026-03-23 | 3.61 | 3.63 | 3.48 | 3.48 | 3.48 | qfq | 8,662,704 | 30,651,173 | -4.92% |
| 2026-03-20 | 3.80 | 3.84 | 3.65 | 3.66 | 3.66 | qfq | 7,994,600 | 29,722,673 | -4.19% |
| 2026-03-19 | 3.87 | 3.93 | 3.79 | 3.82 | 3.82 | qfq | 7,282,600 | 28,150,967 | -2.30% |
| 2026-03-18 | 3.86 | 3.95 | 3.81 | 3.91 | 3.91 | qfq | 8,061,200 | 31,427,584 | 1.82% |
| 2026-03-17 | 3.87 | 3.96 | 3.82 | 3.84 | 3.84 | qfq | 15,031,900 | 58,214,566 | 0.79% |
| 2026-03-16 | 3.64 | 3.81 | 3.63 | 3.81 | 3.81 | qfq | 15,850,300 | 60,114,919 | 4.96% |
| 2026-03-13 | 3.59 | 3.66 | 3.58 | 3.63 | 3.63 | qfq | 4,241,000 | 15,381,919 | 0.83% |
| 2026-03-12 | 3.66 | 3.66 | 3.57 | 3.60 | 3.60 | qfq | 5,714,000 | 20,667,320 | -1.37% |
| 2026-03-11 | 3.67 | 3.72 | 3.64 | 3.65 | 3.65 | qfq | 6,519,700 | 23,909,704 | 0.00% |
| 2026-03-10 | 3.59 | 3.67 | 3.58 | 3.65 | 3.65 | qfq | 7,202,800 | 26,090,368 | 1.96% |
| 2026-03-09 | 3.62 | 3.62 | 3.52 | 3.58 | 3.58 | qfq | 5,796,200 | 20,679,498 | -2.45% |
| 2026-03-06 | 3.60 | 3.68 | 3.59 | 3.67 | 3.67 | qfq | 3,978,600 | 14,517,254 | 0.55% |
| 2026-03-05 | 3.62 | 3.66 | 3.60 | 3.65 | 3.65 | qfq | 5,521,640 | 20,043,495 | 1.96% |
| 2026-03-04 | 3.63 | 3.70 | 3.55 | 3.58 | 3.58 | qfq | 9,559,000 | 34,563,081 | -2.45% |
| 2026-03-03 | 3.78 | 3.85 | 3.64 | 3.67 | 3.67 | qfq | 8,891,200 | 33,144,390 | -3.42% |
| 2026-03-02 | 3.80 | 3.84 | 3.72 | 3.80 | 3.80 | qfq | 10,181,900 | 38,463,174 | -2.81% |
| 2026-02-27 | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | qfq | 4,600,000 | 17,979,586 | 0.51% |
| 2026-02-26 | 3.95 | 4.04 | 3.88 | 3.89 | 3.89 | qfq | 11,068,300 | 43,779,106 | -0.77% |
| 2026-02-25 | 3.88 | 3.95 | 3.88 | 3.92 | 3.92 | qfq | 8,611,200 | 33,767,233 | 1.55% |
| 2026-02-24 | 3.85 | 3.90 | 3.77 | 3.86 | 3.86 | qfq | 7,186,982 | 27,635,149 | 0.52% |
| 2026-02-13 | 3.79 | 3.89 | 3.76 | 3.84 | 3.84 | qfq | 7,982,500 | 30,682,732 | 0.79% |
| 2026-02-12 | 3.82 | 3.89 | 3.79 | 3.81 | 3.81 | qfq | 7,696,300 | 29,584,960 | -0.26% |
| 2026-02-11 | 3.81 | 3.84 | 3.76 | 3.82 | 3.82 | qfq | 5,514,000 | 20,939,875 | 0.26% |
| 2026-02-10 | 3.74 | 3.88 | 3.70 | 3.81 | 3.81 | qfq | 10,079,100 | 38,420,594 | 1.87% |
| 2026-02-09 | 3.74 | 3.79 | 3.70 | 3.74 | 3.74 | qfq | 6,733,804 | 25,221,021 | 0.27% |
| 2026-02-06 | 3.74 | 3.78 | 3.71 | 3.73 | 3.73 | qfq | 6,635,800 | 24,800,080 | -0.27% |
| 2026-02-05 | 3.79 | 3.79 | 3.73 | 3.74 | 3.74 | qfq | 5,048,400 | 18,968,632 | -1.58% |
| 2026-02-04 | 3.85 | 3.87 | 3.76 | 3.80 | 3.80 | qfq | 9,205,240 | 34,987,943 | -1.81% |
| 2026-02-03 | 3.91 | 3.92 | 3.83 | 3.87 | 3.87 | qfq | 8,264,940 | 32,092,349 | -0.77% |
| 2026-02-02 | 3.85 | 3.98 | 3.80 | 3.90 | 3.90 | qfq | 16,521,900 | 64,952,746 | 2.90% |
| 2026-01-30 | 3.80 | 3.83 | 3.73 | 3.79 | 3.79 | qfq | 4,856,000 | 18,360,574 | -1.04% |
| 2026-01-29 | 3.75 | 3.85 | 3.71 | 3.83 | 3.83 | qfq | 7,652,900 | 29,155,240 | 1.59% |
| 2026-01-28 | 3.90 | 3.91 | 3.75 | 3.77 | 3.77 | qfq | 12,245,900 | 46,842,379 | -4.07% |
| 2026-01-27 | 3.83 | 3.95 | 3.82 | 3.93 | 3.93 | qfq | 11,064,800 | 43,199,441 | 2.08% |
| 2026-01-26 | 3.87 | 3.87 | 3.66 | 3.85 | 3.85 | qfq | 14,287,700 | 53,723,054 | 0.00% |
| 2026-01-23 | 3.79 | 3.92 | 3.76 | 3.85 | 3.85 | qfq | 13,559,000 | 51,882,519 | 2.12% |
| 2026-01-22 | 3.74 | 3.86 | 3.72 | 3.77 | 3.77 | qfq | 8,390,100 | 31,674,712 | 0.80% |
| 2026-01-21 | 3.75 | 3.83 | 3.71 | 3.74 | 3.74 | qfq | 9,008,800 | 33,921,125 | -0.27% |
| 2026-01-20 | 3.69 | 3.78 | 3.69 | 3.75 | 3.75 | qfq | 8,947,300 | 33,408,760 | 1.08% |
| 2026-01-19 | 3.58 | 3.71 | 3.57 | 3.71 | 3.71 | qfq | 8,886,300 | 32,663,972 | 3.34% |
| 2026-01-16 | 3.59 | 3.63 | 3.52 | 3.59 | 3.59 | qfq | 7,626,500 | 27,125,184 | 0.00% |
| 2026-01-15 | 3.54 | 3.69 | 3.54 | 3.59 | 3.59 | qfq | 6,715,300 | 24,300,632 | 0.56% |
| 2026-01-14 | 3.54 | 3.62 | 3.51 | 3.57 | 3.57 | qfq | 11,349,400 | 40,452,380 | -0.56% |
| 2026-01-13 | 3.43 | 3.61 | 3.40 | 3.59 | 3.59 | qfq | 13,939,500 | 49,405,750 | 4.36% |
| 2026-01-12 | 3.49 | 3.51 | 3.43 | 3.44 | 3.44 | qfq | 9,608,300 | 33,276,798 | -1.99% |
| 2026-01-09 | 3.56 | 3.57 | 3.42 | 3.51 | 3.51 | qfq | 11,991,673 | 41,737,745 | -1.40% |
| 2026-01-08 | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | qfq | 5,493,200 | 19,572,017 | -0.28% |
| 2026-01-07 | 3.66 | 3.66 | 3.55 | 3.57 | 3.57 | qfq | 9,598,904 | 34,459,741 | -2.19% |
| 2026-01-06 | 3.66 | 3.70 | 3.61 | 3.65 | 3.65 | qfq | 5,921,600 | 21,700,057 | 0.27% |
| 2026-01-05 | 3.64 | 3.71 | 3.62 | 3.64 | 3.64 | qfq | 5,338,500 | 19,518,498 | -0.55% |
| 2025-12-31 | 3.64 | 3.72 | 3.58 | 3.66 | 3.66 | qfq | 6,252,304 | 22,698,445 | 0.00% |
| 2025-12-30 | 3.70 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 7,082,400 | 26,218,996 | -0.27% |
| 2025-12-29 | 3.84 | 3.84 | 3.66 | 3.67 | 3.67 | qfq | 13,489,320 | 50,278,423 | -2.65% |
| 2025-12-26 | 3.69 | 3.79 | 3.65 | 3.77 | 3.77 | qfq | 15,040,000 | 56,077,187 | 4.43% |
| 2025-12-25 | 3.38 | 3.61 | 3.37 | 3.61 | 3.61 | qfq | 13,284,200 | 46,677,829 | 4.94% |
| 2025-12-24 | 3.31 | 3.48 | 3.28 | 3.44 | 3.44 | qfq | 12,550,200 | 43,225,167 | 3.93% |
| 2025-12-23 | 3.31 | 3.41 | 3.30 | 3.31 | 3.31 | qfq | 4,953,200 | 16,583,525 | -0.60% |
| 2025-12-22 | 3.39 | 3.39 | 3.21 | 3.33 | 3.33 | qfq | 9,635,600 | 31,841,001 | -1.19% |
| 2025-12-19 | 3.32 | 3.39 | 3.31 | 3.37 | 3.37 | qfq | 4,820,300 | 16,154,293 | 0.90% |
| 2025-12-18 | 3.32 | 3.44 | 3.28 | 3.34 | 3.34 | qfq | 8,506,100 | 28,676,819 | -0.30% |
| 2025-12-17 | 3.30 | 3.36 | 3.20 | 3.35 | 3.35 | qfq | 15,149,000 | 49,059,020 | -0.59% |
| 2025-12-16 | 3.55 | 3.55 | 3.37 | 3.37 | 3.37 | qfq | 11,206,700 | 37,996,564 | -5.07% |
| 2025-12-15 | 3.60 | 3.64 | 3.53 | 3.55 | 3.55 | qfq | 6,976,900 | 24,953,461 | -2.47% |
| 2025-12-12 | 3.58 | 3.67 | 3.52 | 3.64 | 3.64 | qfq | 8,107,100 | 29,295,522 | 1.39% |
| 2025-12-11 | 3.59 | 3.69 | 3.58 | 3.59 | 3.59 | qfq | 8,288,100 | 30,062,277 | -0.83% |
| 2025-12-10 | 3.60 | 3.66 | 3.56 | 3.62 | 3.62 | qfq | 5,696,700 | 20,560,712 | 0.84% |
| 2025-12-09 | 3.56 | 3.69 | 3.55 | 3.59 | 3.59 | qfq | 8,598,500 | 31,142,943 | 0.84% |
| 2025-12-08 | 3.56 | 3.60 | 3.53 | 3.56 | 3.56 | qfq | 6,523,900 | 23,276,795 | 0.00% |
| 2025-12-05 | 3.56 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 7,467,400 | 26,699,670 | -0.84% |
| 2025-12-04 | 3.69 | 3.69 | 3.58 | 3.59 | 3.59 | qfq | 8,067,000 | 29,253,019 | -2.71% |
| 2025-12-03 | 3.69 | 3.78 | 3.67 | 3.69 | 3.69 | qfq | 7,102,700 | 26,388,992 | -0.54% |
| 2025-12-02 | 3.84 | 3.84 | 3.66 | 3.71 | 3.71 | qfq | 9,119,200 | 33,982,506 | -2.62% |
| 2025-12-01 | 3.87 | 3.89 | 3.75 | 3.81 | 3.81 | qfq | 9,305,900 | 35,518,319 | -1.04% |
| 2025-11-28 | 3.99 | 3.99 | 3.81 | 3.85 | 3.85 | qfq | 21,609,100 | 84,219,120 | 1.32% |
| 2025-11-27 | 3.65 | 3.80 | 3.64 | 3.80 | 3.80 | qfq | 8,632,000 | 32,646,264 | 4.97% |
| 2025-11-26 | 3.51 | 3.64 | 3.47 | 3.62 | 3.62 | qfq | 10,077,400 | 36,067,069 | 3.13% |
| 2025-11-25 | 3.49 | 3.56 | 3.47 | 3.51 | 3.51 | qfq | 8,106,600 | 28,526,185 | 1.15% |
| 2025-11-24 | 3.41 | 3.52 | 3.39 | 3.47 | 3.47 | qfq | 11,906,600 | 41,157,161 | 1.17% |
| 2025-11-21 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | qfq | 15,934,900 | 55,382,887 | -4.99% |
| 2025-11-20 | 3.67 | 3.68 | 3.50 | 3.61 | 3.61 | qfq | 13,846,300 | 49,553,179 | -1.63% |
| 2025-11-19 | 3.78 | 3.83 | 3.62 | 3.67 | 3.67 | qfq | 14,914,500 | 55,157,564 | -3.42% |
| 2025-11-18 | 3.84 | 3.84 | 3.74 | 3.80 | 3.80 | qfq | 9,915,600 | 37,615,288 | -1.55% |
| 2025-11-17 | 3.98 | 4.00 | 3.83 | 3.86 | 3.86 | qfq | 21,164,600 | 81,931,787 | -4.22% |
| 2025-11-14 | 3.98 | 4.15 | 3.96 | 4.03 | 4.03 | qfq | 12,005,800 | 48,852,721 | 0.75% |
| 2025-11-13 | 4.01 | 4.07 | 3.99 | 4.00 | 4.00 | qfq | 11,045,700 | 44,406,501 | -1.48% |
| 2025-11-12 | 4.03 | 4.17 | 4.03 | 4.06 | 4.06 | qfq | 11,829,600 | 48,406,212 | 0.50% |
| 2025-11-11 | 3.99 | 4.08 | 3.94 | 4.04 | 4.04 | qfq | 10,639,200 | 42,640,373 | 1.00% |
| 2025-11-10 | 3.93 | 4.03 | 3.88 | 4.00 | 4.00 | qfq | 8,633,400 | 34,121,077 | 1.01% |
| 2025-11-07 | 4.02 | 4.02 | 3.95 | 3.96 | 3.96 | qfq | 7,720,020 | 30,636,563 | -1.49% |
| 2025-11-06 | 4.09 | 4.14 | 3.92 | 4.02 | 4.02 | qfq | 11,122,500 | 44,926,007 | -1.47% |
| 2025-11-05 | 4.03 | 4.15 | 4.01 | 4.08 | 4.08 | qfq | 9,343,800 | 38,173,642 | 0.74% |
| 2025-11-04 | 4.00 | 4.17 | 3.95 | 4.05 | 4.05 | qfq | 12,028,600 | 48,784,829 | 1.00% |
| 2025-11-03 | 3.88 | 4.03 | 3.82 | 4.01 | 4.01 | qfq | 14,255,200 | 56,239,781 | 3.35% |
| 2025-10-31 | 3.95 | 4.01 | 3.81 | 3.88 | 3.88 | qfq | 24,911,055 | 96,188,209 | -3.24% |
| 2025-10-30 | 4.05 | 4.17 | 4.01 | 4.01 | 4.01 | qfq | 9,633,500 | 39,325,954 | -0.99% |
| 2025-10-29 | 4.04 | 4.09 | 3.98 | 4.05 | 4.05 | qfq | 7,673,200 | 30,982,907 | 0.50% |
| 2025-10-28 | 4.05 | 4.12 | 3.98 | 4.03 | 4.03 | qfq | 10,802,100 | 43,529,731 | -2.42% |
| 2025-10-27 | 4.25 | 4.32 | 4.09 | 4.13 | 4.13 | qfq | 15,432,100 | 64,108,744 | -4.18% |
| 2025-10-24 | 4.26 | 4.32 | 4.21 | 4.31 | 4.31 | qfq | 10,204,000 | 43,490,971 | 0.47% |
| 2025-10-23 | 4.19 | 4.33 | 4.14 | 4.29 | 4.29 | qfq | 12,163,200 | 51,478,042 | 3.13% |
| 2025-10-22 | 4.26 | 4.38 | 4.15 | 4.16 | 4.16 | qfq | 15,112,800 | 64,139,890 | -2.12% |
| 2025-10-21 | 4.21 | 4.35 | 4.18 | 4.25 | 4.25 | qfq | 18,608,400 | 79,589,792 | 2.66% |
| 2025-10-20 | 3.93 | 4.14 | 3.93 | 4.14 | 4.14 | qfq | 10,678,500 | 43,645,481 | 5.08% |
| 2025-10-17 | 4.10 | 4.16 | 3.90 | 3.94 | 3.94 | qfq | 17,579,200 | 70,114,146 | -3.90% |
| 2025-10-16 | 4.00 | 4.21 | 3.95 | 4.10 | 4.10 | qfq | 14,854,000 | 60,745,079 | 0.99% |
| 2025-10-15 | 3.99 | 4.14 | 3.95 | 4.06 | 4.06 | qfq | 14,627,400 | 59,223,860 | 0.50% |
| 2025-10-14 | 4.26 | 4.42 | 4.04 | 4.04 | 4.04 | qfq | 29,917,900 | 124,306,108 | -4.94% |
| 2025-10-13 | 4.25 | 4.41 | 4.25 | 4.25 | 4.25 | qfq | 25,372,200 | 108,302,544 | -4.92% |
| 2025-10-10 | 4.26 | 4.47 | 4.22 | 4.47 | 4.47 | qfq | 35,470,500 | 157,157,610 | 4.93% |
| 2025-10-09 | 4.38 | 4.39 | 4.11 | 4.26 | 4.26 | qfq | 35,153,300 | 150,655,690 | 1.91% |
| 2025-09-30 | 4.04 | 4.18 | 4.01 | 4.18 | 4.18 | qfq | 16,836,300 | 69,449,821 | 5.03% |
| 2025-09-29 | 3.84 | 3.98 | 3.76 | 3.98 | 3.98 | qfq | 24,546,400 | 96,501,639 | 5.01% |
| 2025-09-26 | 3.76 | 3.87 | 3.70 | 3.79 | 3.79 | qfq | 19,442,700 | 73,603,578 | 1.61% |
| 2025-09-25 | 3.78 | 3.96 | 3.71 | 3.73 | 3.73 | qfq | 37,448,800 | 144,970,746 | -1.06% |
| 2025-09-24 | 3.59 | 3.77 | 3.57 | 3.77 | 3.77 | qfq | 22,463,400 | 83,497,326 | 5.01% |
| 2025-09-23 | 3.56 | 3.64 | 3.45 | 3.59 | 3.59 | qfq | 20,561,600 | 73,139,209 | 0.56% |
| 2025-09-22 | 3.44 | 3.60 | 3.40 | 3.57 | 3.57 | qfq | 19,964,900 | 70,248,772 | 4.08% |
| 2025-09-19 | 3.40 | 3.45 | 3.35 | 3.43 | 3.43 | qfq | 11,392,544 | 38,553,853 | 1.18% |
| 2025-09-18 | 3.51 | 3.60 | 3.37 | 3.39 | 3.39 | qfq | 18,904,900 | 65,896,080 | -3.42% |
| 2025-09-17 | 3.52 | 3.54 | 3.47 | 3.51 | 3.51 | qfq | 7,889,800 | 27,620,931 | 0.00% |
| 2025-09-16 | 3.43 | 3.54 | 3.41 | 3.51 | 3.51 | qfq | 13,441,600 | 46,661,216 | 0.00% |
| 2025-09-15 | 3.56 | 3.58 | 3.44 | 3.51 | 3.51 | qfq | 11,205,300 | 39,299,963 | -1.13% |
| 2025-09-12 | 3.48 | 3.64 | 3.45 | 3.55 | 3.55 | qfq | 17,545,100 | 62,158,001 | 2.01% |
| 2025-09-11 | 3.42 | 3.50 | 3.37 | 3.48 | 3.48 | qfq | 14,317,400 | 49,374,281 | 1.46% |
| 2025-09-10 | 3.41 | 3.49 | 3.41 | 3.43 | 3.43 | qfq | 14,019,300 | 48,260,690 | 0.59% |
| 2025-09-09 | 3.33 | 3.44 | 3.32 | 3.41 | 3.41 | qfq | 15,686,600 | 53,119,818 | 2.40% |
| 2025-09-08 | 3.28 | 3.33 | 3.24 | 3.33 | 3.33 | qfq | 11,095,300 | 36,447,642 | 1.52% |
| 2025-09-05 | 3.27 | 3.30 | 3.22 | 3.28 | 3.28 | qfq | 8,932,271 | 29,188,056 | 0.31% |
| 2025-09-04 | 3.26 | 3.33 | 3.20 | 3.27 | 3.27 | qfq | 13,392,900 | 43,832,151 | -0.30% |
| 2025-09-03 | 3.21 | 3.36 | 3.18 | 3.28 | 3.28 | qfq | 14,873,900 | 48,435,762 | 2.18% |
| 2025-09-02 | 3.22 | 3.26 | 3.15 | 3.21 | 3.21 | qfq | 13,106,600 | 41,880,179 | -1.23% |
| 2025-09-01 | 3.31 | 3.33 | 3.17 | 3.25 | 3.25 | qfq | 13,963,400 | 45,307,454 | -1.22% |
| 2025-08-29 | 3.28 | 3.30 | 3.25 | 3.29 | 3.29 | qfq | 8,153,700 | 26,704,020 | 0.30% |
| 2025-08-28 | 3.27 | 3.33 | 3.17 | 3.28 | 3.28 | qfq | 12,917,900 | 42,065,180 | 0.31% |
| 2025-08-27 | 3.37 | 3.42 | 3.27 | 3.27 | 3.27 | qfq | 14,333,600 | 48,061,605 | -2.97% |
| 2025-08-26 | 3.34 | 3.42 | 3.32 | 3.37 | 3.37 | qfq | 12,532,500 | 42,377,766 | 0.60% |
| 2025-08-25 | 3.51 | 3.52 | 3.34 | 3.35 | 3.35 | qfq | 29,175,600 | 99,434,707 | -4.83% |
| 2025-08-22 | 3.35 | 3.52 | 3.35 | 3.52 | 3.52 | qfq | 26,819,000 | 92,719,082 | 5.07% |
| 2025-08-21 | 3.32 | 3.38 | 3.28 | 3.35 | 3.35 | qfq | 13,635,000 | 45,393,483 | 0.90% |
| 2025-08-20 | 3.29 | 3.38 | 3.26 | 3.32 | 3.32 | qfq | 12,043,400 | 40,116,830 | 1.22% |
| 2025-08-19 | 3.33 | 3.36 | 3.25 | 3.28 | 3.28 | qfq | 17,496,400 | 57,494,638 | -2.09% |
| 2025-08-18 | 3.30 | 3.47 | 3.30 | 3.35 | 3.35 | qfq | 18,838,255 | 63,705,404 | 0.30% |
| 2025-08-15 | 3.34 | 3.43 | 3.30 | 3.34 | 3.34 | qfq | 22,113,500 | 74,380,138 | -0.89% |
| 2025-08-14 | 3.28 | 3.42 | 3.25 | 3.37 | 3.37 | qfq | 27,699,400 | 91,801,689 | 2.12% |
| 2025-08-13 | 3.13 | 3.32 | 3.12 | 3.30 | 3.30 | qfq | 28,574,500 | 92,477,437 | 4.43% |
| 2025-08-12 | 3.01 | 3.17 | 3.01 | 3.16 | 3.16 | qfq | 28,483,900 | 89,168,264 | 4.64% |
| 2025-08-11 | 3.00 | 3.03 | 2.98 | 3.02 | 3.02 | qfq | 9,365,400 | 28,061,381 | 1.00% |
| 2025-08-08 | 3.03 | 3.07 | 2.99 | 2.99 | 2.99 | qfq | 10,934,700 | 33,120,512 | -1.32% |
| 2025-08-07 | 3.03 | 3.08 | 3.02 | 3.03 | 3.03 | qfq | 10,211,744 | 31,088,546 | -0.66% |
| 2025-08-06 | 3.00 | 3.06 | 2.97 | 3.05 | 3.05 | qfq | 10,684,600 | 32,126,087 | 1.67% |
| 2025-08-05 | 3.00 | 3.01 | 2.96 | 3.00 | 3.00 | qfq | 11,498,061 | 34,302,113 | 0.00% |
| 2025-08-04 | 2.97 | 3.00 | 2.94 | 3.00 | 3.00 | qfq | 5,454,100 | 16,215,417 | 1.01% |
| 2025-08-01 | 2.93 | 2.99 | 2.92 | 2.97 | 2.97 | qfq | 8,314,000 | 24,569,363 | 0.34% |
| 2025-07-31 | 3.02 | 3.03 | 2.94 | 2.96 | 2.96 | qfq | 10,967,900 | 32,726,277 | -2.31% |
| 2025-07-30 | 3.06 | 3.07 | 3.02 | 3.03 | 3.03 | qfq | 9,222,800 | 28,010,848 | -1.30% |
| 2025-07-29 | 3.09 | 3.15 | 3.03 | 3.07 | 3.07 | qfq | 8,793,800 | 27,097,541 | -0.32% |
| 2025-07-28 | 3.09 | 3.10 | 3.05 | 3.08 | 3.08 | qfq | 4,877,500 | 14,983,911 | -0.32% |
| 2025-07-25 | 3.05 | 3.10 | 3.04 | 3.09 | 3.09 | qfq | 6,472,100 | 19,899,094 | 0.98% |
| 2025-07-24 | 3.04 | 3.07 | 3.03 | 3.06 | 3.06 | qfq | 8,319,500 | 25,353,113 | 0.00% |
| 2025-07-23 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | qfq | 6,537,600 | 20,075,129 | -1.29% |
| 2025-07-22 | 3.18 | 3.18 | 3.09 | 3.10 | 3.10 | qfq | 11,534,100 | 35,930,310 | -2.82% |
| 2025-07-21 | 3.11 | 3.20 | 3.10 | 3.19 | 3.19 | qfq | 10,272,500 | 32,486,078 | 2.90% |
| 2025-07-18 | 3.09 | 3.11 | 3.06 | 3.10 | 3.10 | qfq | 5,600,700 | 17,252,859 | 0.00% |
| 2025-07-17 | 3.09 | 3.18 | 3.07 | 3.10 | 3.10 | qfq | 9,153,700 | 28,567,517 | 0.32% |
| 2025-07-16 | 3.03 | 3.10 | 3.03 | 3.09 | 3.09 | qfq | 6,929,404 | 21,285,977 | 1.31% |
| 2025-07-15 | 3.07 | 3.08 | 2.94 | 3.05 | 3.05 | qfq | 11,094,300 | 33,337,910 | -0.97% |
| 2025-07-14 | 3.09 | 3.09 | 3.05 | 3.08 | 3.08 | qfq | 4,552,504 | 13,990,797 | -0.32% |
| 2025-07-11 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | qfq | 10,535,200 | 32,614,540 | -1.90% |
| 2025-07-10 | 3.15 | 3.18 | 3.11 | 3.15 | 3.15 | qfq | 8,388,100 | 26,317,357 | 0.00% |
| 2025-07-09 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | qfq | 8,848,700 | 27,975,086 | -1.87% |
| 2025-07-08 | 3.19 | 3.23 | 3.17 | 3.21 | 3.21 | qfq | 8,902,700 | 28,506,731 | 0.63% |
| 2025-07-07 | 3.08 | 3.20 | 3.08 | 3.19 | 3.19 | qfq | 9,864,600 | 31,031,434 | 2.24% |
| 2025-07-04 | 3.15 | 3.18 | 3.07 | 3.12 | 3.12 | qfq | 10,760,900 | 33,618,408 | -1.27% |
| 2025-07-03 | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | qfq | 8,849,700 | 27,959,644 | 0.00% |
| 2025-07-02 | 3.17 | 3.22 | 3.12 | 3.16 | 3.16 | qfq | 10,653,276 | 33,772,509 | 0.00% |
| 2025-07-01 | 3.09 | 3.21 | 3.09 | 3.16 | 3.16 | qfq | 15,656,928 | 49,485,450 | 2.60% |
| 2025-06-30 | 3.01 | 3.10 | 3.01 | 3.08 | 3.08 | qfq | 14,888,999 | 45,642,446 | 1.65% |
| 2025-06-27 | 3.18 | 3.22 | 3.03 | 3.03 | 3.03 | qfq | 33,663,428 | 103,602,104 | -5.02% |
| 2025-06-26 | 3.22 | 3.27 | 3.17 | 3.19 | 3.19 | qfq | 8,492,100 | 27,311,205 | -1.24% |
| 2025-06-25 | 3.29 | 3.29 | 3.18 | 3.23 | 3.23 | qfq | 11,030,000 | 35,559,665 | -1.22% |
| 2025-06-24 | 3.31 | 3.36 | 3.26 | 3.27 | 3.27 | qfq | 12,198,100 | 40,307,000 | -0.61% |
| 2025-06-23 | 3.20 | 3.29 | 3.18 | 3.29 | 3.29 | qfq | 5,545,700 | 18,056,322 | 1.54% |
| 2025-06-20 | 3.33 | 3.34 | 3.20 | 3.24 | 3.24 | qfq | 9,351,600 | 30,389,077 | -2.99% |
| 2025-06-19 | 3.38 | 3.46 | 3.30 | 3.34 | 3.34 | qfq | 11,772,100 | 39,798,654 | -0.89% |
| 2025-06-18 | 3.48 | 3.50 | 3.33 | 3.37 | 3.37 | qfq | 13,406,400 | 45,594,842 | -3.44% |
| 2025-06-17 | 3.42 | 3.49 | 3.37 | 3.49 | 3.49 | qfq | 13,370,200 | 45,953,989 | 0.87% |
| 2025-06-16 | 3.32 | 3.50 | 3.32 | 3.46 | 3.46 | qfq | 18,685,500 | 64,284,276 | 3.90% |
| 2025-06-13 | 3.44 | 3.44 | 3.30 | 3.33 | 3.33 | qfq | 13,330,500 | 44,738,687 | -3.76% |
| 2025-06-12 | 3.54 | 3.58 | 3.45 | 3.46 | 3.46 | qfq | 14,579,100 | 50,929,017 | -2.81% |
| 2025-06-11 | 3.50 | 3.57 | 3.46 | 3.56 | 3.56 | qfq | 15,715,800 | 55,247,119 | 0.85% |
| 2025-06-10 | 3.58 | 3.68 | 3.40 | 3.53 | 3.53 | qfq | 23,942,900 | 84,957,252 | -1.40% |
| 2025-06-09 | 3.71 | 3.71 | 3.53 | 3.58 | 3.58 | qfq | 19,845,900 | 71,421,857 | -3.50% |
| 2025-06-06 | 3.67 | 3.75 | 3.61 | 3.71 | 3.71 | qfq | 19,754,200 | 72,659,588 | 1.64% |
| 2025-06-05 | 3.45 | 3.65 | 3.43 | 3.65 | 3.65 | qfq | 25,637,400 | 91,173,296 | 4.89% |
| 2025-06-04 | 3.36 | 3.54 | 3.35 | 3.48 | 3.48 | qfq | 29,743,600 | 104,301,262 | 3.26% |
| 2025-06-03 | 3.22 | 3.38 | 3.22 | 3.37 | 3.37 | qfq | 22,394,900 | 73,865,607 | 2.74% |
| 2025-05-30 | 3.21 | 3.33 | 3.18 | 3.28 | 3.28 | qfq | 31,307,700 | 103,011,386 | 3.47% |
| 2025-05-29 | 3.19 | 3.26 | 3.15 | 3.17 | 3.17 | qfq | 17,081,000 | 54,781,103 | -0.63% |
| 2025-05-28 | 3.19 | 3.24 | 3.07 | 3.19 | 3.19 | qfq | 16,638,600 | 52,362,261 | 2.90% |
| 2025-05-27 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | qfq | 10,822,400 | 33,197,491 | 1.97% |
| 2025-05-26 | 2.99 | 3.06 | 2.96 | 3.04 | 3.04 | qfq | 10,827,299 | 32,750,778 | 3.05% |
| 2025-05-23 | 3.01 | 3.04 | 2.91 | 2.95 | 2.95 | qfq | 13,431,600 | 40,090,049 | -2.96% |
| 2025-05-22 | 3.10 | 3.18 | 3.02 | 3.04 | 3.04 | qfq | 16,551,900 | 51,008,365 | -2.88% |
| 2025-05-21 | 3.10 | 3.15 | 3.01 | 3.13 | 3.13 | qfq | 25,350,299 | 77,961,743 | 0.00% |
| 2025-05-20 | 3.11 | 3.18 | 3.02 | 3.13 | 3.13 | qfq | 31,374,500 | 97,902,945 | 3.30% |
| 2025-05-19 | 3.03 | 3.03 | 2.97 | 3.03 | 3.03 | qfq | 24,004,400 | 72,663,269 | 4.84% |
| 2025-05-16 | 3.07 | 3.07 | 2.87 | 2.89 | 2.89 | qfq | 31,310,599 | 92,510,090 | -1.03% |
| 2025-05-15 | 2.92 | 2.92 | 2.81 | 2.92 | 2.92 | qfq | 25,374,500 | 73,864,504 | 5.04% |
| 2025-05-14 | 2.72 | 2.79 | 2.68 | 2.78 | 2.78 | qfq | 13,475,387 | 37,009,661 | 2.21% |
| 2025-05-13 | 2.78 | 2.86 | 2.70 | 2.72 | 2.72 | qfq | 18,679,399 | 51,903,740 | -1.81% |
| 2025-05-12 | 2.66 | 2.81 | 2.66 | 2.77 | 2.77 | qfq | 19,975,399 | 54,867,638 | 3.36% |
| 2025-05-09 | 2.61 | 2.73 | 2.61 | 2.68 | 2.68 | qfq | 19,333,188 | 51,673,236 | 2.29% |
| 2025-05-08 | 2.64 | 2.77 | 2.62 | 2.62 | 2.62 | qfq | 28,138,628 | 75,633,182 | -0.76% |
| 2025-05-07 | 2.50 | 2.64 | 2.48 | 2.64 | 2.64 | qfq | 34,601,000 | 89,238,158 | 5.18% |
| 2025-05-06 | 2.45 | 2.55 | 2.41 | 2.51 | 2.51 | qfq | 54,645,400 | 134,257,074 | -1.18% |
| 2025-04-29 | 2.49 | 2.56 | 2.33 | 2.54 | 2.54 | qfq | 35,007,000 | 84,304,897 | 0.40% |
| 2025-04-28 | 2.60 | 2.60 | 2.52 | 2.53 | 2.53 | qfq | 22,874,004 | 58,519,493 | -5.95% |
| 2025-04-25 | 2.75 | 2.78 | 2.66 | 2.69 | 2.69 | qfq | 26,969,500 | 73,333,107 | -4.27% |
| 2025-04-24 | 2.70 | 2.88 | 2.52 | 2.81 | 2.81 | qfq | 40,293,400 | 108,197,304 | 4.46% |
| 2025-04-23 | 2.78 | 2.80 | 2.69 | 2.69 | 2.69 | qfq | 18,671,800 | 50,961,551 | -3.24% |
| 2025-04-22 | 2.85 | 2.88 | 2.72 | 2.78 | 2.78 | qfq | 22,715,300 | 63,167,878 | -2.80% |
| 2025-04-21 | 2.86 | 2.91 | 2.80 | 2.86 | 2.86 | qfq | 18,704,800 | 53,557,013 | -0.69% |
| 2025-04-18 | 2.95 | 2.98 | 2.85 | 2.88 | 2.88 | qfq | 13,514,800 | 39,093,867 | -2.37% |
| 2025-04-17 | 2.95 | 3.01 | 2.89 | 2.95 | 2.95 | qfq | 9,958,600 | 29,521,779 | -0.34% |
| 2025-04-16 | 3.08 | 3.08 | 2.92 | 2.96 | 2.96 | qfq | 17,899,500 | 53,486,101 | -4.21% |
| 2025-04-15 | 3.06 | 3.20 | 3.06 | 3.09 | 3.09 | qfq | 17,713,400 | 55,229,615 | 0.65% |
| 2025-04-14 | 3.03 | 3.16 | 3.03 | 3.07 | 3.07 | qfq | 20,446,100 | 62,989,324 | 0.66% |
| 2025-04-11 | 2.87 | 3.18 | 2.85 | 3.05 | 3.05 | qfq | 28,058,000 | 83,942,635 | 4.81% |
| 2025-04-10 | 2.86 | 2.98 | 2.86 | 2.91 | 2.91 | qfq | 19,602,600 | 57,278,079 | 2.83% |
| 2025-04-09 | 2.80 | 2.84 | 2.52 | 2.83 | 2.83 | qfq | 22,656,100 | 61,809,944 | 1.43% |
| 2025-04-08 | 2.73 | 2.84 | 2.68 | 2.79 | 2.79 | qfq | 20,518,600 | 56,623,128 | 1.45% |
| 2025-04-07 | 2.90 | 2.96 | 2.75 | 2.75 | 2.75 | qfq | 20,801,100 | 57,811,848 | -10.13% |
| 2025-04-03 | 2.95 | 3.12 | 2.95 | 3.06 | 3.06 | qfq | 34,873,320 | 106,741,689 | -4.97% |
| 2025-04-02 | 3.08 | 3.38 | 3.06 | 3.22 | 3.22 | qfq | 50,841,220 | 167,015,487 | 4.89% |
| 2025-04-01 | 3.12 | 3.16 | 3.03 | 3.07 | 3.07 | qfq | 22,530,500 | 69,614,971 | -0.97% |
| 2025-03-31 | 3.21 | 3.34 | 3.06 | 3.10 | 3.10 | qfq | 46,687,400 | 146,055,365 | -8.82% |
| 2025-03-28 | 3.56 | 3.60 | 3.40 | 3.40 | 3.40 | qfq | 37,062,800 | 128,833,348 | -6.08% |
| 2025-03-27 | 3.71 | 3.77 | 3.42 | 3.62 | 3.62 | qfq | 51,797,637 | 185,882,668 | -0.82% |
| 2025-03-26 | 3.48 | 3.78 | 3.48 | 3.65 | 3.65 | qfq | 73,719,337 | 269,856,119 | -5.68% |
| 2025-03-25 | 3.72 | 4.02 | 3.66 | 3.87 | 3.87 | qfq | 93,134,137 | 363,359,808 | 6.03% |
| 2025-03-24 | 3.89 | 4.07 | 3.65 | 3.65 | 3.65 | qfq | 101,546,537 | 394,213,338 | -5.68% |
| 2025-03-21 | 3.52 | 3.87 | 3.46 | 3.87 | 3.87 | qfq | 77,684,800 | 294,400,834 | 9.94% |
| 2025-03-20 | 3.54 | 3.60 | 3.51 | 3.52 | 3.52 | qfq | 22,162,900 | 78,388,122 | -1.12% |
| 2025-03-19 | 3.67 | 3.68 | 3.55 | 3.56 | 3.56 | qfq | 26,334,000 | 94,525,422 | -2.20% |
| 2025-03-18 | 3.68 | 3.71 | 3.60 | 3.64 | 3.64 | qfq | 47,574,800 | 173,692,377 | -3.19% |
| 2025-03-17 | 3.45 | 3.76 | 3.45 | 3.76 | 3.76 | qfq | 53,014,900 | 197,745,760 | 9.94% |
| 2025-03-14 | 3.34 | 3.47 | 3.33 | 3.42 | 3.42 | qfq | 16,680,300 | 56,764,713 | 1.48% |
| 2025-03-13 | 3.48 | 3.49 | 3.33 | 3.37 | 3.37 | qfq | 15,668,500 | 52,844,718 | -2.88% |
| 2025-03-12 | 3.43 | 3.50 | 3.40 | 3.47 | 3.47 | qfq | 19,662,900 | 67,910,291 | 2.36% |
| 2025-03-11 | 3.35 | 3.45 | 3.32 | 3.39 | 3.39 | qfq | 13,224,228 | 44,707,650 | 0.30% |
| 2025-03-10 | 3.31 | 3.42 | 3.30 | 3.38 | 3.38 | qfq | 19,239,300 | 64,965,591 | 2.11% |
| 2025-03-07 | 3.40 | 3.42 | 3.29 | 3.31 | 3.31 | qfq | 20,460,000 | 68,256,374 | -3.50% |
| 2025-03-06 | 3.40 | 3.56 | 3.34 | 3.43 | 3.43 | qfq | 30,181,300 | 104,215,197 | 0.88% |
| 2025-03-05 | 3.32 | 3.43 | 3.18 | 3.40 | 3.40 | qfq | 33,629,942 | 110,944,275 | 2.10% |
| 2025-03-04 | 3.38 | 3.40 | 3.26 | 3.33 | 3.33 | qfq | 30,042,904 | 99,624,662 | -2.92% |
| 2025-03-03 | 3.33 | 3.64 | 3.33 | 3.43 | 3.43 | qfq | 46,915,442 | 162,451,064 | -5.77% |
| 2025-02-28 | 3.79 | 3.85 | 3.63 | 3.64 | 3.64 | qfq | 38,687,030 | 143,074,316 | -3.96% |
| 2025-02-27 | 3.86 | 4.12 | 3.76 | 3.79 | 3.79 | qfq | 72,264,415 | 282,776,284 | -2.57% |
| 2025-02-26 | 3.56 | 3.89 | 3.56 | 3.89 | 3.89 | qfq | 37,022,342 | 139,169,142 | 9.89% |
| 2025-02-25 | 3.56 | 3.68 | 3.51 | 3.54 | 3.54 | qfq | 31,290,216 | 112,522,612 | -1.39% |
| 2025-02-24 | 3.64 | 3.65 | 3.54 | 3.59 | 3.59 | qfq | 33,015,674 | 118,224,581 | -2.45% |
| 2025-02-21 | 3.70 | 3.74 | 3.60 | 3.68 | 3.68 | qfq | 48,370,967 | 177,106,048 | -1.87% |
| 2025-02-20 | 3.80 | 3.86 | 3.61 | 3.75 | 3.75 | qfq | 76,925,284 | 288,396,540 | -6.02% |
| 2025-02-19 | 4.10 | 4.20 | 3.71 | 3.99 | 3.99 | qfq | 116,960,930 | 461,728,516 | 2.05% |
| 2025-02-18 | 3.91 | 3.91 | 3.90 | 3.91 | 3.91 | qfq | 19,036,800 | 74,433,708 | 10.14% |
| 2025-02-17 | 3.25 | 3.55 | 3.25 | 3.55 | 3.55 | qfq | 32,296,500 | 110,637,279 | 9.91% |
| 2025-02-14 | 3.35 | 3.36 | 3.20 | 3.23 | 3.23 | qfq | 24,392,700 | 79,190,461 | -3.58% |
| 2025-02-13 | 3.33 | 3.41 | 3.22 | 3.35 | 3.35 | qfq | 30,499,300 | 101,579,901 | 1.82% |
| 2025-02-12 | 3.43 | 3.45 | 3.24 | 3.29 | 3.29 | qfq | 26,145,300 | 86,451,865 | -2.08% |
| 2025-02-11 | 3.50 | 3.52 | 3.31 | 3.36 | 3.36 | qfq | 29,486,400 | 98,938,594 | -2.61% |
| 2025-02-10 | 3.27 | 3.47 | 3.27 | 3.45 | 3.45 | qfq | 29,152,200 | 98,336,637 | 6.48% |
| 2025-02-07 | 3.20 | 3.38 | 3.19 | 3.24 | 3.24 | qfq | 26,778,300 | 87,166,766 | 3.18% |
| 2025-02-06 | 3.09 | 3.15 | 2.95 | 3.14 | 3.14 | qfq | 29,753,300 | 91,680,381 | 2.28% |
| 2025-02-05 | 3.02 | 3.20 | 3.02 | 3.07 | 3.07 | qfq | 34,917,438 | 108,927,464 | -1.92% |
| 2025-01-27 | 2.72 | 3.22 | 2.72 | 3.13 | 3.13 | qfq | 57,419,838 | 171,080,880 | 3.64% |
| 2025-01-24 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | qfq | 6,827,900 | 20,620,258 | -10.12% |
| 2025-01-23 | 3.38 | 3.47 | 3.35 | 3.36 | 3.36 | qfq | 12,772,904 | 43,517,352 | 0.00% |
| 2025-01-22 | 3.43 | 3.48 | 3.34 | 3.36 | 3.36 | qfq | 14,753,400 | 49,809,466 | -3.45% |
| 2025-01-21 | 3.56 | 3.57 | 3.44 | 3.48 | 3.48 | qfq | 13,803,800 | 48,265,420 | -1.69% |
| 2025-01-20 | 3.59 | 3.65 | 3.44 | 3.54 | 3.54 | qfq | 23,464,100 | 83,621,724 | -1.39% |
| 2025-01-17 | 3.67 | 3.67 | 3.58 | 3.59 | 3.59 | qfq | 13,229,800 | 47,805,894 | -2.18% |
| 2025-01-16 | 3.66 | 3.76 | 3.63 | 3.67 | 3.67 | qfq | 15,183,000 | 56,089,539 | 0.82% |
| 2025-01-15 | 3.64 | 3.72 | 3.58 | 3.64 | 3.64 | qfq | 18,463,504 | 67,320,872 | -0.27% |
| 2025-01-14 | 3.55 | 3.65 | 3.49 | 3.65 | 3.65 | qfq | 13,585,500 | 48,687,477 | 5.49% |
| 2025-01-13 | 3.38 | 3.48 | 3.30 | 3.46 | 3.46 | qfq | 11,861,400 | 40,267,827 | 0.87% |
| 2025-01-10 | 3.59 | 3.63 | 3.42 | 3.43 | 3.43 | qfq | 12,078,700 | 42,586,143 | -4.19% |
| 2025-01-09 | 3.55 | 3.63 | 3.52 | 3.58 | 3.58 | qfq | 12,921,500 | 46,337,522 | 1.13% |
| 2025-01-08 | 3.57 | 3.59 | 3.41 | 3.54 | 3.54 | qfq | 15,997,500 | 56,212,952 | 0.00% |
| 2025-01-07 | 3.39 | 3.54 | 3.39 | 3.54 | 3.54 | qfq | 16,731,530 | 57,799,106 | 3.81% |
| 2025-01-06 | 3.47 | 3.50 | 3.30 | 3.41 | 3.41 | qfq | 16,569,600 | 56,443,238 | -2.29% |
| 2025-01-03 | 3.75 | 3.77 | 3.48 | 3.49 | 3.49 | qfq | 21,759,900 | 77,802,609 | -6.18% |
| 2025-01-02 | 3.69 | 3.83 | 3.62 | 3.72 | 3.72 | qfq | 21,454,405 | 80,503,236 | 0.81% |
| 2024-12-31 | 3.81 | 3.82 | 3.68 | 3.69 | 3.69 | qfq | 20,500,275 | 76,516,515 | -2.38% |
| 2024-12-30 | 4.01 | 4.01 | 3.73 | 3.78 | 3.78 | qfq | 37,425,000 | 142,495,418 | -5.50% |
| 2024-12-27 | 4.01 | 4.04 | 3.79 | 4.00 | 4.00 | qfq | 37,224,900 | 147,373,913 | -2.44% |
| 2024-12-26 | 4.38 | 4.43 | 4.03 | 4.10 | 4.10 | qfq | 29,166,900 | 122,332,097 | -3.76% |
| 2024-12-25 | 4.40 | 4.48 | 4.01 | 4.26 | 4.26 | qfq | 27,237,261 | 113,933,246 | -1.39% |
| 2024-12-24 | 4.38 | 4.55 | 4.24 | 4.32 | 4.32 | qfq | 45,511,426 | 197,816,013 | -7.10% |
| 2024-12-23 | 5.03 | 5.03 | 4.65 | 4.65 | 4.65 | qfq | 22,500,100 | 106,154,220 | -10.06% |
| 2024-12-20 | 5.24 | 5.36 | 5.15 | 5.17 | 5.17 | qfq | 15,341,500 | 80,417,998 | -0.96% |
| 2024-12-19 | 5.30 | 5.43 | 5.18 | 5.22 | 5.22 | qfq | 22,484,600 | 118,571,923 | -3.15% |
| 2024-12-18 | 5.33 | 5.41 | 5.08 | 5.39 | 5.39 | qfq | 21,138,000 | 111,627,541 | 2.47% |
| 2024-12-17 | 5.56 | 5.56 | 5.25 | 5.26 | 5.26 | qfq | 29,370,300 | 157,252,358 | -5.90% |
| 2024-12-16 | 5.54 | 5.70 | 5.29 | 5.59 | 5.59 | qfq | 39,994,204 | 220,251,335 | 0.54% |
| 2024-12-13 | 5.41 | 5.95 | 5.38 | 5.56 | 5.56 | qfq | 53,150,400 | 300,826,724 | 1.28% |
| 2024-12-12 | 5.32 | 5.57 | 5.31 | 5.49 | 5.49 | qfq | 26,204,700 | 142,728,046 | 2.62% |
| 2024-12-11 | 5.23 | 5.50 | 5.21 | 5.35 | 5.35 | qfq | 22,916,471 | 122,692,257 | 2.29% |
| 2024-12-10 | 5.37 | 5.42 | 5.20 | 5.23 | 5.23 | qfq | 22,909,100 | 121,047,985 | -0.76% |
| 2024-12-09 | 5.50 | 5.50 | 5.20 | 5.27 | 5.27 | qfq | 25,057,600 | 133,185,864 | -4.53% |
| 2024-12-06 | 5.37 | 5.87 | 5.37 | 5.52 | 5.52 | qfq | 33,425,400 | 187,090,541 | 2.03% |
| 2024-12-05 | 5.27 | 5.54 | 5.21 | 5.41 | 5.41 | qfq | 34,079,300 | 182,864,041 | 3.64% |
| 2024-12-04 | 5.46 | 5.69 | 5.13 | 5.22 | 5.22 | qfq | 42,671,300 | 232,653,373 | -3.51% |
| 2024-12-03 | 5.19 | 5.50 | 5.19 | 5.41 | 5.41 | qfq | 32,425,600 | 174,202,970 | 3.84% |
| 2024-12-02 | 5.22 | 5.28 | 5.13 | 5.21 | 5.21 | qfq | 21,962,600 | 114,019,746 | 0.19% |
| 2024-11-29 | 5.08 | 5.22 | 4.91 | 5.20 | 5.20 | qfq | 42,009,100 | 213,729,824 | 2.97% |
| 2024-11-28 | 4.92 | 5.27 | 4.90 | 5.05 | 5.05 | qfq | 31,418,535 | 159,626,621 | 2.64% |
| 2024-11-27 | 4.73 | 4.95 | 4.57 | 4.92 | 4.92 | qfq | 21,386,900 | 102,209,405 | 3.58% |
| 2024-11-26 | 4.75 | 4.93 | 4.69 | 4.75 | 4.75 | qfq | 22,041,700 | 106,511,244 | -0.63% |
| 2024-11-25 | 4.56 | 4.83 | 4.46 | 4.78 | 4.78 | qfq | 22,676,504 | 106,452,362 | 4.60% |
| 2024-11-22 | 4.61 | 4.84 | 4.55 | 4.57 | 4.57 | qfq | 19,880,500 | 93,459,966 | -1.30% |
| 2024-11-21 | 4.59 | 4.73 | 4.56 | 4.63 | 4.63 | qfq | 10,738,800 | 49,824,537 | 0.43% |
| 2024-11-20 | 4.46 | 4.64 | 4.43 | 4.61 | 4.61 | qfq | 11,943,900 | 54,442,938 | 3.13% |
| 2024-11-19 | 4.38 | 4.47 | 4.30 | 4.47 | 4.47 | qfq | 10,854,700 | 47,804,237 | 1.59% |
| 2024-11-18 | 4.66 | 4.72 | 4.38 | 4.40 | 4.40 | qfq | 20,556,500 | 92,018,680 | -5.78% |
| 2024-11-15 | 4.78 | 4.92 | 4.65 | 4.67 | 4.67 | qfq | 17,705,229 | 85,039,868 | -2.71% |
| 2024-11-14 | 4.93 | 5.04 | 4.78 | 4.80 | 4.80 | qfq | 16,711,300 | 81,823,439 | -3.42% |
| 2024-11-13 | 4.86 | 4.98 | 4.77 | 4.97 | 4.97 | qfq | 19,111,420 | 93,315,764 | 2.90% |
| 2024-11-12 | 5.03 | 5.07 | 4.78 | 4.83 | 4.83 | qfq | 23,818,904 | 116,505,144 | -4.17% |
| 2024-11-11 | 4.92 | 5.08 | 4.91 | 5.04 | 5.04 | qfq | 21,724,304 | 108,655,449 | 1.82% |
| 2024-11-08 | 5.15 | 5.20 | 4.92 | 4.95 | 4.95 | qfq | 21,987,200 | 109,940,310 | -2.37% |
| 2024-11-07 | 4.88 | 5.10 | 4.86 | 5.07 | 5.07 | qfq | 29,025,700 | 144,828,028 | 3.26% |
| 2024-11-06 | 4.90 | 5.04 | 4.81 | 4.91 | 4.91 | qfq | 23,900,600 | 117,161,696 | 0.20% |
| 2024-11-05 | 4.80 | 5.02 | 4.71 | 4.90 | 4.90 | qfq | 25,045,900 | 121,544,872 | 1.66% |
| 2024-11-04 | 4.79 | 4.90 | 4.61 | 4.82 | 4.82 | qfq | 12,395,300 | 59,429,365 | 2.55% |
| 2024-11-01 | 5.10 | 5.14 | 4.68 | 4.70 | 4.70 | qfq | 25,264,068 | 121,883,841 | -7.84% |
| 2024-10-31 | 4.96 | 5.20 | 4.92 | 5.10 | 5.10 | qfq | 35,274,355 | 178,961,393 | 4.94% |
| 2024-10-30 | 4.90 | 5.01 | 4.76 | 4.86 | 4.86 | qfq | 22,127,304 | 108,102,942 | 1.04% |
| 2024-10-29 | 5.11 | 5.17 | 4.80 | 4.81 | 4.81 | qfq | 26,791,400 | 131,608,707 | -4.56% |
| 2024-10-28 | 4.71 | 5.10 | 4.71 | 5.04 | 5.04 | qfq | 41,483,239 | 203,665,836 | 6.55% |
| 2024-10-25 | 4.58 | 4.86 | 4.55 | 4.73 | 4.73 | qfq | 37,008,400 | 174,111,358 | 5.58% |
| 2024-10-24 | 4.47 | 4.50 | 4.41 | 4.48 | 4.48 | qfq | 9,490,700 | 42,265,000 | -0.44% |
| 2024-10-23 | 4.60 | 4.60 | 4.48 | 4.50 | 4.50 | qfq | 15,808,900 | 71,697,389 | -2.17% |
| 2024-10-22 | 4.54 | 4.69 | 4.50 | 4.60 | 4.60 | qfq | 21,117,300 | 97,196,459 | 1.32% |
| 2024-10-21 | 4.47 | 4.60 | 4.43 | 4.54 | 4.54 | qfq | 19,470,820 | 88,305,875 | 0.89% |
| 2024-10-18 | 4.48 | 4.53 | 4.36 | 4.50 | 4.50 | qfq | 24,397,935 | 108,490,194 | 0.67% |
| 2024-10-17 | 4.36 | 4.64 | 4.36 | 4.47 | 4.47 | qfq | 24,657,300 | 111,434,912 | 2.05% |
| 2024-10-16 | 4.25 | 4.42 | 4.21 | 4.38 | 4.38 | qfq | 13,626,000 | 59,299,499 | 0.23% |
| 2024-10-15 | 4.25 | 4.55 | 4.25 | 4.37 | 4.37 | qfq | 24,892,784 | 110,348,971 | 0.92% |
| 2024-10-14 | 4.15 | 4.39 | 4.11 | 4.33 | 4.33 | qfq | 18,230,300 | 77,996,941 | 5.10% |
| 2024-10-11 | 4.28 | 4.28 | 4.07 | 4.12 | 4.12 | qfq | 12,191,300 | 50,822,377 | -3.51% |
| 2024-10-10 | 4.36 | 4.51 | 4.15 | 4.27 | 4.27 | qfq | 19,617,884 | 84,392,135 | -3.17% |
| 2024-10-09 | 4.78 | 4.78 | 4.41 | 4.41 | 4.41 | qfq | 27,503,900 | 123,872,896 | -10.00% |
| 2024-10-08 | 5.23 | 5.28 | 4.66 | 4.90 | 4.90 | qfq | 42,337,200 | 210,395,630 | 2.08% |
| 2024-09-30 | 4.66 | 4.84 | 4.45 | 4.80 | 4.80 | qfq | 32,881,999 | 153,284,110 | 8.11% |
| 2024-09-27 | 4.31 | 4.50 | 4.31 | 4.44 | 4.44 | qfq | 11,314,001 | 49,695,395 | 3.50% |
| 2024-09-26 | 4.22 | 4.29 | 4.18 | 4.29 | 4.29 | qfq | 11,124,384 | 47,114,476 | 1.66% |
| 2024-09-25 | 4.18 | 4.36 | 4.18 | 4.22 | 4.22 | qfq | 12,349,984 | 52,593,288 | 0.96% |
| 2024-09-24 | 4.11 | 4.18 | 4.06 | 4.18 | 4.18 | qfq | 9,780,783 | 40,450,937 | 2.96% |
| 2024-09-23 | 4.13 | 4.16 | 4.06 | 4.06 | 4.06 | qfq | 6,485,700 | 26,567,516 | -1.69% |
| 2024-09-20 | 4.09 | 4.14 | 4.05 | 4.13 | 4.13 | qfq | 8,125,300 | 33,399,758 | 0.98% |
| 2024-09-19 | 3.99 | 4.15 | 3.99 | 4.09 | 4.09 | qfq | 11,785,800 | 48,268,312 | 3.54% |
| 2024-09-18 | 3.99 | 4.03 | 3.86 | 3.95 | 3.95 | qfq | 9,045,800 | 35,496,676 | -1.00% |
| 2024-09-13 | 4.04 | 4.15 | 3.98 | 3.99 | 3.99 | qfq | 11,875,900 | 48,108,751 | -3.16% |
| 2024-09-12 | 4.19 | 4.39 | 4.11 | 4.12 | 4.12 | qfq | 18,416,000 | 77,537,304 | -0.72% |
| 2024-09-11 | 4.11 | 4.18 | 4.06 | 4.15 | 4.15 | qfq | 11,327,700 | 46,705,336 | 0.97% |
| 2024-09-10 | 4.05 | 4.13 | 3.96 | 4.11 | 4.11 | qfq | 11,899,200 | 48,244,280 | 3.01% |
| 2024-09-09 | 4.10 | 4.10 | 3.96 | 3.99 | 3.99 | qfq | 8,506,700 | 34,108,005 | -1.72% |
| 2024-09-06 | 4.12 | 4.16 | 4.05 | 4.06 | 4.06 | qfq | 10,221,400 | 41,746,900 | -1.93% |
| 2024-09-05 | 4.02 | 4.18 | 4.02 | 4.14 | 4.14 | qfq | 15,594,200 | 64,272,268 | 3.24% |
| 2024-09-04 | 4.06 | 4.07 | 3.97 | 4.01 | 4.01 | qfq | 7,703,800 | 30,917,625 | -1.96% |
| 2024-09-03 | 4.06 | 4.10 | 4.03 | 4.09 | 4.09 | qfq | 10,683,100 | 43,449,695 | 0.74% |
| 2024-09-02 | 4.06 | 4.19 | 4.02 | 4.06 | 4.06 | qfq | 17,351,200 | 70,802,647 | -0.98% |
| 2024-08-30 | 3.96 | 4.24 | 3.93 | 4.10 | 4.10 | qfq | 23,825,200 | 97,380,010 | 2.76% |
| 2024-08-29 | 4.00 | 4.09 | 3.96 | 3.99 | 3.99 | qfq | 14,541,500 | 58,200,050 | -1.72% |
| 2024-08-28 | 4.13 | 4.19 | 3.99 | 4.06 | 4.06 | qfq | 27,689,700 | 112,567,725 | -3.33% |
| 2024-08-27 | 3.75 | 4.20 | 3.71 | 4.20 | 4.20 | qfq | 16,093,000 | 66,234,407 | 9.95% |
| 2024-08-26 | 3.92 | 3.93 | 3.78 | 3.82 | 3.82 | qfq | 9,359,200 | 35,731,392 | -1.80% |
| 2024-08-23 | 3.98 | 4.01 | 3.83 | 3.89 | 3.89 | qfq | 12,090,600 | 46,998,751 | -0.77% |
| 2024-08-22 | 4.17 | 4.21 | 3.90 | 3.92 | 3.92 | qfq | 21,644,600 | 86,644,739 | -4.85% |
| 2024-08-21 | 4.11 | 4.35 | 3.96 | 4.12 | 4.12 | qfq | 32,904,230 | 137,327,112 | -3.29% |
| 2024-08-20 | 4.15 | 4.55 | 4.05 | 4.26 | 4.26 | qfq | 45,734,830 | 199,057,919 | -1.16% |
| 2024-08-19 | 3.95 | 4.42 | 3.85 | 4.31 | 4.31 | qfq | 37,768,000 | 155,144,752 | 7.21% |
| 2024-08-16 | 4.17 | 4.17 | 3.89 | 4.02 | 4.02 | qfq | 32,434,600 | 129,807,243 | 0.00% |
| 2024-08-15 | 3.68 | 4.02 | 3.60 | 4.02 | 4.02 | qfq | 16,223,930 | 62,874,156 | 10.14% |
| 2024-08-14 | 3.59 | 3.67 | 3.55 | 3.65 | 3.65 | qfq | 5,882,726 | 21,328,442 | 1.96% |
| 2024-08-13 | 3.55 | 3.61 | 3.52 | 3.58 | 3.58 | qfq | 3,597,900 | 12,807,063 | 0.00% |
| 2024-08-12 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | qfq | 3,203,500 | 11,464,543 | -1.10% |
| 2024-08-09 | 3.71 | 3.72 | 3.60 | 3.62 | 3.62 | qfq | 3,723,800 | 13,575,999 | -2.16% |
| 2024-08-08 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | qfq | 4,889,100 | 17,927,707 | 0.54% |
| 2024-08-07 | 3.71 | 3.72 | 3.64 | 3.68 | 3.68 | qfq | 4,686,500 | 17,232,339 | -0.81% |
| 2024-08-06 | 3.66 | 3.72 | 3.56 | 3.71 | 3.71 | qfq | 8,294,100 | 30,246,179 | 4.51% |
| 2024-08-05 | 3.60 | 3.79 | 3.55 | 3.55 | 3.55 | qfq | 8,245,000 | 30,221,271 | -1.66% |
| 2024-08-02 | 3.63 | 3.71 | 3.60 | 3.61 | 3.61 | qfq | 3,932,600 | 14,382,981 | -1.63% |
| 2024-08-01 | 3.67 | 3.71 | 3.62 | 3.67 | 3.67 | qfq | 5,742,600 | 21,054,991 | -0.27% |
| 2024-07-31 | 3.49 | 3.69 | 3.45 | 3.68 | 3.68 | qfq | 7,571,200 | 27,313,322 | 6.36% |
| 2024-07-30 | 3.47 | 3.49 | 3.44 | 3.46 | 3.46 | qfq | 4,862,900 | 16,833,159 | -0.29% |
| 2024-07-29 | 3.35 | 3.49 | 3.33 | 3.47 | 3.47 | qfq | 6,746,800 | 23,062,896 | 0.29% |
| 2024-07-26 | 3.34 | 3.65 | 3.34 | 3.46 | 3.46 | qfq | 9,539,700 | 33,063,864 | 3.59% |
| 2024-07-25 | 3.31 | 3.34 | 3.21 | 3.34 | 3.34 | qfq | 8,909,900 | 29,233,466 | 2.14% |
| 2024-07-24 | 3.34 | 3.43 | 3.27 | 3.27 | 3.27 | qfq | 12,124,800 | 40,291,701 | -4.94% |
| 2024-07-23 | 3.72 | 3.74 | 3.41 | 3.44 | 3.44 | qfq | 11,891,000 | 41,879,077 | -7.03% |
| 2024-07-22 | 3.69 | 3.76 | 3.66 | 3.70 | 3.70 | qfq | 4,471,600 | 16,575,602 | 0.27% |
| 2024-07-19 | 3.62 | 3.72 | 3.57 | 3.69 | 3.69 | qfq | 4,379,300 | 15,975,730 | 2.79% |
| 2024-07-18 | 3.63 | 3.63 | 3.50 | 3.59 | 3.59 | qfq | 5,262,100 | 18,652,829 | -1.10% |
| 2024-07-17 | 3.65 | 3.72 | 3.60 | 3.63 | 3.63 | qfq | 5,249,400 | 19,232,157 | -0.82% |
| 2024-07-16 | 3.75 | 3.75 | 3.62 | 3.66 | 3.66 | qfq | 3,022,500 | 11,055,227 | -1.08% |
| 2024-07-15 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | qfq | 2,786,000 | 10,353,415 | -1.86% |
| 2024-07-12 | 3.83 | 3.84 | 3.72 | 3.77 | 3.77 | qfq | 3,631,500 | 13,740,195 | -1.05% |
| 2024-07-11 | 3.72 | 3.84 | 3.72 | 3.81 | 3.81 | qfq | 3,758,300 | 14,284,112 | 1.06% |
| 2024-07-10 | 3.89 | 3.89 | 3.73 | 3.77 | 3.77 | qfq | 3,163,400 | 12,007,862 | -2.58% |
| 2024-07-09 | 3.86 | 3.90 | 3.71 | 3.87 | 3.87 | qfq | 4,777,800 | 18,148,774 | 0.26% |
| 2024-07-08 | 4.07 | 4.07 | 3.85 | 3.86 | 3.86 | qfq | 3,910,400 | 15,286,969 | -3.98% |
| 2024-07-05 | 3.99 | 4.05 | 3.91 | 4.02 | 4.02 | qfq | 3,173,000 | 12,694,917 | 1.52% |
| 2024-07-04 | 4.09 | 4.14 | 3.95 | 3.96 | 3.96 | qfq | 3,586,200 | 14,345,782 | -3.41% |
| 2024-07-03 | 4.23 | 4.23 | 4.09 | 4.10 | 4.10 | qfq | 2,445,300 | 10,088,805 | -1.44% |
| 2024-07-02 | 4.08 | 4.21 | 4.02 | 4.16 | 4.16 | qfq | 4,025,132 | 16,728,320 | 1.96% |
| 2024-07-01 | 4.00 | 4.08 | 3.96 | 4.08 | 4.08 | qfq | 3,948,600 | 15,858,735 | 0.99% |
| 2024-06-28 | 4.13 | 4.18 | 4.02 | 4.04 | 4.04 | qfq | 4,618,500 | 18,957,279 | -1.70% |
| 2024-06-27 | 4.09 | 4.15 | 4.05 | 4.11 | 4.11 | qfq | 4,894,900 | 20,089,829 | 0.24% |
| 2024-06-26 | 3.92 | 4.13 | 3.83 | 4.10 | 4.10 | qfq | 6,871,596 | 27,460,525 | 5.94% |
| 2024-06-25 | 3.88 | 3.96 | 3.83 | 3.87 | 3.87 | qfq | 4,014,700 | 15,612,735 | -0.26% |
| 2024-06-24 | 4.11 | 4.11 | 3.87 | 3.88 | 3.88 | qfq | 6,578,100 | 25,929,786 | -5.83% |
| 2024-06-21 | 4.10 | 4.15 | 4.01 | 4.12 | 4.12 | qfq | 3,524,500 | 14,455,931 | 0.49% |
| 2024-06-20 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | qfq | 4,436,901 | 18,375,348 | -0.97% |
| 2024-06-19 | 4.26 | 4.29 | 4.12 | 4.14 | 4.14 | qfq | 6,333,701 | 26,431,883 | -3.27% |
| 2024-06-18 | 4.33 | 4.33 | 4.24 | 4.28 | 4.28 | qfq | 4,131,500 | 17,640,263 | 0.71% |
| 2024-06-17 | 4.33 | 4.38 | 4.23 | 4.25 | 4.25 | qfq | 4,613,800 | 19,719,669 | -2.07% |
| 2024-06-14 | 4.43 | 4.43 | 4.30 | 4.34 | 4.34 | qfq | 3,630,394 | 15,793,599 | -0.69% |
| 2024-06-13 | 4.40 | 4.49 | 4.35 | 4.37 | 4.37 | qfq | 3,981,300 | 17,472,753 | -1.35% |
| 2024-06-12 | 4.33 | 4.43 | 4.27 | 4.43 | 4.43 | qfq | 5,713,794 | 24,949,722 | 3.02% |
| 2024-06-11 | 4.35 | 4.35 | 4.17 | 4.30 | 4.30 | qfq | 7,783,400 | 33,127,061 | -2.71% |
| 2024-06-07 | 4.25 | 4.43 | 4.23 | 4.42 | 4.42 | qfq | 8,138,100 | 35,361,150 | 5.24% |
| 2024-06-06 | 4.37 | 4.42 | 4.18 | 4.20 | 4.20 | qfq | 6,991,664 | 29,761,138 | -3.00% |
| 2024-06-05 | 4.49 | 4.49 | 4.27 | 4.33 | 4.33 | qfq | 7,762,784 | 33,710,433 | -3.35% |
| 2024-06-04 | 4.48 | 4.52 | 4.40 | 4.48 | 4.48 | qfq | 5,346,500 | 23,781,909 | -1.10% |
| 2024-06-03 | 4.73 | 4.73 | 4.48 | 4.53 | 4.53 | qfq | 10,745,700 | 48,913,665 | -4.23% |
| 2024-05-31 | 4.77 | 4.77 | 4.70 | 4.73 | 4.73 | qfq | 3,794,700 | 17,980,053 | 0.21% |
| 2024-05-30 | 4.81 | 4.89 | 4.71 | 4.72 | 4.72 | qfq | 6,227,000 | 29,689,365 | -3.28% |
| 2024-05-29 | 4.98 | 5.20 | 4.82 | 4.88 | 4.88 | qfq | 10,824,900 | 54,056,567 | -0.61% |
| 2024-05-28 | 4.85 | 4.95 | 4.78 | 4.91 | 4.91 | qfq | 6,759,700 | 32,875,587 | 1.45% |
| 2024-05-27 | 4.86 | 4.86 | 4.72 | 4.84 | 4.84 | qfq | 5,936,800 | 28,362,669 | 1.04% |
| 2024-05-24 | 4.88 | 4.88 | 4.75 | 4.79 | 4.79 | qfq | 4,776,600 | 23,011,483 | -0.62% |
| 2024-05-23 | 4.91 | 4.95 | 4.79 | 4.82 | 4.82 | qfq | 7,819,200 | 38,104,200 | -1.83% |
| 2024-05-22 | 4.92 | 4.97 | 4.86 | 4.91 | 4.91 | qfq | 8,660,400 | 42,526,283 | -1.21% |
| 2024-05-21 | 5.05 | 5.15 | 4.96 | 4.97 | 4.97 | qfq | 12,356,500 | 62,300,569 | -0.40% |
| 2024-05-20 | 4.93 | 5.00 | 4.84 | 4.99 | 4.99 | qfq | 10,753,700 | 53,009,210 | -0.20% |
| 2024-05-17 | 5.04 | 5.19 | 4.94 | 5.00 | 5.00 | qfq | 14,571,300 | 73,090,979 | -2.53% |
| 2024-05-16 | 4.75 | 5.21 | 4.75 | 5.13 | 5.13 | qfq | 25,169,300 | 127,460,616 | -1.16% |
| 2024-05-15 | 5.38 | 5.78 | 5.17 | 5.19 | 5.19 | qfq | 42,609,030 | 232,340,171 | -2.81% |
| 2024-05-14 | 5.34 | 5.34 | 5.25 | 5.34 | 5.34 | qfq | 16,477,800 | 87,954,284 | 10.10% |
| 2024-05-13 | 4.96 | 4.99 | 4.82 | 4.85 | 4.85 | qfq | 7,049,526 | 34,452,399 | -2.22% |
| 2024-05-10 | 5.23 | 5.23 | 4.94 | 4.96 | 4.96 | qfq | 8,772,900 | 44,231,838 | -3.88% |
| 2024-05-09 | 5.15 | 5.29 | 5.11 | 5.16 | 5.16 | qfq | 8,730,078 | 45,407,391 | 0.78% |
| 2024-05-08 | 5.19 | 5.22 | 5.12 | 5.12 | 5.12 | qfq | 6,827,904 | 35,236,875 | -1.16% |
| 2024-05-07 | 5.16 | 5.26 | 5.11 | 5.18 | 5.18 | qfq | 7,983,300 | 41,411,056 | 0.97% |
| 2024-05-06 | 4.90 | 5.24 | 4.90 | 5.13 | 5.13 | qfq | 11,465,300 | 58,180,058 | 3.43% |
| 2024-04-30 | 5.04 | 5.05 | 4.85 | 4.96 | 4.96 | qfq | 7,954,900 | 39,495,582 | 0.40% |
| 2024-04-29 | 4.85 | 4.98 | 4.82 | 4.94 | 4.94 | qfq | 7,448,800 | 36,743,833 | 1.86% |
| 2024-04-26 | 4.81 | 4.91 | 4.76 | 4.85 | 4.85 | qfq | 8,404,530 | 40,714,397 | -0.41% |
| 2024-04-25 | 4.70 | 4.91 | 4.61 | 4.87 | 4.87 | qfq | 12,272,000 | 59,048,300 | 2.31% |
| 2024-04-24 | 4.56 | 4.78 | 4.52 | 4.76 | 4.76 | qfq | 10,717,100 | 50,234,347 | 4.16% |
| 2024-04-23 | 4.38 | 4.61 | 4.38 | 4.57 | 4.57 | qfq | 11,024,600 | 49,747,826 | 4.34% |
| 2024-04-22 | 4.38 | 4.47 | 4.25 | 4.38 | 4.38 | qfq | 6,393,600 | 28,019,750 | 0.00% |
| 2024-04-19 | 4.40 | 4.47 | 4.29 | 4.38 | 4.38 | qfq | 9,030,600 | 39,405,202 | -0.90% |
| 2024-04-18 | 4.37 | 4.48 | 4.20 | 4.42 | 4.42 | qfq | 13,364,800 | 58,134,473 | 1.14% |
| 2024-04-17 | 4.30 | 4.52 | 4.30 | 4.37 | 4.37 | qfq | 13,162,500 | 58,151,522 | 2.82% |
| 2024-04-16 | 4.72 | 4.72 | 4.25 | 4.25 | 4.25 | qfq | 15,057,264 | 64,879,007 | -9.96% |
| 2024-04-15 | 4.90 | 5.02 | 4.62 | 4.72 | 4.72 | qfq | 18,069,900 | 86,481,655 | -5.79% |
| 2024-04-12 | 5.14 | 5.17 | 4.89 | 5.01 | 5.01 | qfq | 14,127,064 | 71,225,763 | -2.72% |
| 2024-04-11 | 5.10 | 5.27 | 5.10 | 5.15 | 5.15 | qfq | 9,596,100 | 49,827,529 | -0.96% |
| 2024-04-10 | 5.38 | 5.38 | 5.16 | 5.20 | 5.20 | qfq | 11,867,900 | 62,212,198 | -3.88% |
| 2024-04-09 | 5.16 | 5.58 | 5.11 | 5.41 | 5.41 | qfq | 19,726,364 | 104,970,550 | 4.44% |
| 2024-04-08 | 5.23 | 5.34 | 5.15 | 5.18 | 5.18 | qfq | 10,559,804 | 55,259,700 | -0.58% |
| 2024-04-03 | 5.21 | 5.28 | 5.13 | 5.21 | 5.21 | qfq | 8,883,200 | 46,077,999 | -1.14% |
| 2024-04-02 | 5.35 | 5.35 | 5.23 | 5.27 | 5.27 | qfq | 12,152,200 | 64,213,407 | -1.50% |
| 2024-04-01 | 5.28 | 5.41 | 5.25 | 5.35 | 5.35 | qfq | 12,808,100 | 68,461,446 | 2.29% |
| 2024-03-29 | 5.23 | 5.25 | 5.09 | 5.23 | 5.23 | qfq | 15,235,400 | 78,856,596 | 0.00% |
| 2024-03-28 | 5.11 | 5.31 | 5.10 | 5.23 | 5.23 | qfq | 15,823,190 | 82,905,046 | 1.16% |
| 2024-03-27 | 5.26 | 5.31 | 5.12 | 5.17 | 5.17 | qfq | 15,751,100 | 82,047,412 | -1.71% |
| 2024-03-26 | 5.36 | 5.43 | 5.12 | 5.26 | 5.26 | qfq | 25,047,304 | 131,028,364 | -3.49% |
| 2024-03-25 | 5.49 | 5.61 | 5.40 | 5.45 | 5.45 | qfq | 29,977,344 | 165,972,783 | -0.73% |
| 2024-03-22 | 5.44 | 5.57 | 5.30 | 5.49 | 5.49 | qfq | 27,908,122 | 151,313,553 | -0.36% |
| 2024-03-21 | 5.39 | 5.64 | 5.39 | 5.51 | 5.51 | qfq | 33,489,936 | 184,990,997 | 1.85% |
| 2024-03-20 | 5.29 | 5.47 | 5.28 | 5.41 | 5.41 | qfq | 27,589,858 | 148,777,096 | 0.93% |
| 2024-03-19 | 5.27 | 5.43 | 5.26 | 5.36 | 5.36 | qfq | 30,374,958 | 162,120,403 | 0.94% |
| 2024-03-18 | 5.30 | 5.39 | 5.11 | 5.31 | 5.31 | qfq | 37,652,400 | 197,683,868 | 0.00% |
| 2024-03-15 | 5.22 | 5.59 | 5.03 | 5.31 | 5.31 | qfq | 46,951,062 | 249,689,793 | 0.38% |
| 2024-03-14 | 5.69 | 5.69 | 5.23 | 5.29 | 5.29 | qfq | 77,461,990 | 428,129,565 | 2.32% |
| 2024-03-13 | 5.15 | 5.17 | 5.04 | 5.17 | 5.17 | qfq | 20,199,604 | 104,076,713 | 10.00% |
| 2024-03-12 | 4.65 | 4.77 | 4.62 | 4.70 | 4.70 | qfq | 15,773,900 | 73,836,880 | 1.08% |
| 2024-03-11 | 4.55 | 4.65 | 4.43 | 4.65 | 4.65 | qfq | 21,453,500 | 97,638,676 | 1.75% |
| 2024-03-08 | 4.60 | 4.64 | 4.51 | 4.57 | 4.57 | qfq | 17,029,400 | 77,805,984 | -2.97% |
| 2024-03-07 | 4.63 | 4.89 | 4.46 | 4.71 | 4.71 | qfq | 27,271,200 | 126,803,014 | 2.61% |
| 2024-03-06 | 4.59 | 4.69 | 4.46 | 4.59 | 4.59 | qfq | 22,447,404 | 102,656,277 | -0.43% |
| 2024-03-05 | 4.78 | 4.82 | 4.54 | 4.61 | 4.61 | qfq | 25,795,024 | 119,695,194 | -2.95% |
| 2024-03-04 | 5.06 | 5.13 | 4.69 | 4.75 | 4.75 | qfq | 51,704,204 | 249,407,923 | -3.65% |
| 2024-03-01 | 4.48 | 4.93 | 4.48 | 4.93 | 4.93 | qfq | 42,270,804 | 205,525,374 | 10.04% |
| 2024-02-29 | 4.18 | 4.50 | 4.16 | 4.48 | 4.48 | qfq | 20,182,800 | 89,245,002 | 3.94% |
| 2024-02-28 | 4.80 | 5.08 | 4.28 | 4.31 | 4.31 | qfq | 34,422,500 | 161,480,796 | -9.45% |
| 2024-02-27 | 4.62 | 4.78 | 4.57 | 4.76 | 4.76 | qfq | 17,255,200 | 81,102,153 | 2.37% |
| 2024-02-26 | 4.50 | 4.79 | 4.43 | 4.65 | 4.65 | qfq | 25,460,704 | 117,484,771 | 3.10% |
| 2024-02-23 | 4.33 | 4.59 | 4.24 | 4.51 | 4.51 | qfq | 27,137,680 | 120,856,127 | 5.13% |
| 2024-02-22 | 4.11 | 4.33 | 4.11 | 4.29 | 4.29 | qfq | 14,278,580 | 60,690,367 | 3.62% |
| 2024-02-21 | 4.00 | 4.37 | 3.94 | 4.14 | 4.14 | qfq | 25,491,540 | 106,977,972 | 1.97% |
| 2024-02-20 | 3.98 | 4.18 | 3.84 | 4.06 | 4.06 | qfq | 20,835,304 | 83,820,857 | 1.00% |
| 2024-02-19 | 3.75 | 4.04 | 3.72 | 4.02 | 4.02 | qfq | 27,524,940 | 107,070,899 | 8.36% |
| 2024-02-08 | 3.45 | 3.85 | 3.38 | 3.71 | 3.71 | qfq | 32,870,776 | 120,805,618 | 6.00% |
| 2024-02-07 | 3.43 | 3.50 | 3.14 | 3.50 | 3.50 | qfq | 32,606,684 | 108,783,069 | 2.04% |
| 2024-02-06 | 3.33 | 3.67 | 3.33 | 3.43 | 3.43 | qfq | 25,831,000 | 87,934,635 | -7.30% |
| 2024-02-05 | 4.05 | 4.08 | 3.70 | 3.70 | 3.70 | qfq | 15,789,300 | 59,465,401 | -9.98% |
| 2024-02-02 | 4.31 | 4.55 | 3.97 | 4.11 | 4.11 | qfq | 19,141,400 | 80,857,708 | -5.52% |
| 2024-02-01 | 4.44 | 4.47 | 4.28 | 4.35 | 4.35 | qfq | 15,268,700 | 66,705,192 | -3.55% |
| 2024-01-31 | 4.68 | 4.78 | 4.49 | 4.51 | 4.51 | qfq | 15,585,900 | 71,873,458 | -5.05% |
| 2024-01-30 | 4.95 | 4.97 | 4.74 | 4.75 | 4.75 | qfq | 14,614,500 | 70,874,634 | -4.04% |
| 2024-01-29 | 5.17 | 5.20 | 4.95 | 4.95 | 4.95 | qfq | 14,952,500 | 75,159,020 | -4.99% |
| 2024-01-26 | 5.20 | 5.35 | 5.17 | 5.21 | 5.21 | qfq | 17,208,764 | 90,475,772 | 0.19% |
| 2024-01-25 | 5.10 | 5.23 | 5.01 | 5.20 | 5.20 | qfq | 19,637,700 | 100,674,575 | 2.16% |
| 2024-01-24 | 5.16 | 5.16 | 4.90 | 5.09 | 5.09 | qfq | 26,504,640 | 133,781,132 | -1.55% |
| 2024-01-23 | 4.96 | 5.51 | 4.87 | 5.17 | 5.17 | qfq | 35,230,290 | 181,677,268 | 3.19% |
| 2024-01-22 | 5.42 | 5.43 | 4.94 | 5.01 | 5.01 | qfq | 20,481,390 | 105,826,714 | -6.88% |
| 2024-01-19 | 5.42 | 5.63 | 5.37 | 5.38 | 5.38 | qfq | 25,775,100 | 140,864,798 | 1.70% |
| 2024-01-18 | 5.31 | 5.43 | 5.14 | 5.29 | 5.29 | qfq | 21,043,300 | 110,150,613 | -1.86% |
| 2024-01-17 | 5.56 | 5.60 | 5.36 | 5.39 | 5.39 | qfq | 17,204,900 | 93,736,245 | -3.41% |
| 2024-01-16 | 5.70 | 5.72 | 5.45 | 5.58 | 5.58 | qfq | 20,453,700 | 113,574,363 | -1.93% |
| 2024-01-15 | 5.60 | 5.81 | 5.58 | 5.69 | 5.69 | qfq | 25,998,700 | 148,578,252 | 1.61% |
| 2024-01-12 | 5.84 | 5.89 | 5.57 | 5.60 | 5.60 | qfq | 34,177,400 | 193,871,086 | -4.92% |
| 2024-01-11 | 5.77 | 6.00 | 5.75 | 5.89 | 5.89 | qfq | 25,606,500 | 150,626,570 | 0.51% |
| 2024-01-10 | 5.96 | 6.03 | 5.80 | 5.86 | 5.86 | qfq | 37,294,296 | 219,422,406 | -2.82% |
| 2024-01-09 | 6.00 | 6.39 | 6.00 | 6.03 | 6.03 | qfq | 41,749,204 | 256,141,573 | 0.67% |
| 2024-01-08 | 5.99 | 6.26 | 5.78 | 5.99 | 5.99 | qfq | 52,720,400 | 317,965,268 | -1.80% |
| 2024-01-05 | 6.62 | 6.69 | 6.03 | 6.10 | 6.10 | qfq | 75,087,045 | 473,304,862 | -8.82% |
| 2024-01-04 | 7.05 | 7.15 | 6.68 | 6.69 | 6.69 | qfq | 96,596,421 | 666,614,740 | -9.10% |
| 2024-01-03 | 7.01 | 7.36 | 6.60 | 7.36 | 7.36 | qfq | 149,563,007 | 1,060,581,645 | 10.01% |
| 2024-01-02 | 6.20 | 6.69 | 6.12 | 6.69 | 6.69 | qfq | 56,672,317 | 376,778,456 | 10.03% |
| 2023-12-29 | 6.08 | 6.24 | 5.99 | 6.08 | 6.08 | qfq | 28,647,019 | 174,976,350 | -0.65% |
| 2023-12-28 | 6.48 | 6.48 | 5.82 | 6.12 | 6.12 | qfq | 48,658,700 | 297,074,883 | -0.65% |
| 2023-12-27 | 5.93 | 6.16 | 5.93 | 6.16 | 6.16 | qfq | 10,235,700 | 62,747,924 | 10.00% |
| 2023-12-26 | 6.11 | 6.23 | 5.56 | 5.60 | 5.60 | qfq | 40,808,048 | 237,769,885 | -6.98% |
| 2023-12-25 | 6.13 | 6.65 | 5.66 | 6.02 | 6.02 | qfq | 49,736,804 | 306,295,977 | -2.75% |
| 2023-12-20 | 6.28 | 6.36 | 6.11 | 6.19 | 6.19 | qfq | 21,859,841 | 135,266,122 | -2.98% |
| 2023-12-19 | 6.33 | 6.46 | 6.20 | 6.38 | 6.38 | qfq | 23,060,800 | 146,147,103 | 1.11% |
| 2023-12-18 | 6.49 | 6.59 | 6.23 | 6.31 | 6.31 | qfq | 36,865,100 | 234,743,097 | -2.62% |
| 2023-12-15 | 6.41 | 6.72 | 6.33 | 6.48 | 6.48 | qfq | 43,088,940 | 280,082,562 | 0.93% |
| 2023-12-14 | 6.40 | 6.76 | 6.30 | 6.42 | 6.42 | qfq | 40,463,140 | 262,754,411 | -0.16% |
| 2023-12-13 | 6.31 | 6.77 | 6.29 | 6.43 | 6.43 | qfq | 40,800,990 | 265,107,420 | 0.31% |
| 2023-12-12 | 6.31 | 6.65 | 6.20 | 6.41 | 6.41 | qfq | 44,266,249 | 284,635,772 | 2.56% |
| 2023-12-11 | 5.98 | 6.28 | 5.92 | 6.25 | 6.25 | qfq | 27,129,500 | 166,551,171 | 4.52% |
| 2023-12-08 | 6.12 | 6.15 | 5.96 | 5.98 | 5.98 | qfq | 14,597,924 | 87,883,298 | -2.13% |
| 2023-12-07 | 6.14 | 6.22 | 6.07 | 6.11 | 6.11 | qfq | 16,745,400 | 102,570,237 | 0.00% |
| 2023-12-06 | 5.91 | 6.15 | 5.79 | 6.11 | 6.11 | qfq | 21,684,900 | 130,309,731 | 3.04% |
| 2023-12-05 | 6.01 | 6.11 | 5.92 | 5.93 | 5.93 | qfq | 14,919,400 | 89,155,159 | -1.33% |
| 2023-12-04 | 5.88 | 6.08 | 5.87 | 6.01 | 6.01 | qfq | 22,250,000 | 133,691,158 | 1.18% |
| 2023-12-01 | 5.62 | 5.97 | 5.61 | 5.94 | 5.94 | qfq | 27,336,000 | 160,518,614 | 5.13% |
| 2023-11-30 | 5.60 | 5.67 | 5.56 | 5.65 | 5.65 | qfq | 9,244,200 | 51,907,097 | 1.07% |
| 2023-11-29 | 5.57 | 5.67 | 5.53 | 5.59 | 5.59 | qfq | 8,894,400 | 49,832,991 | 0.36% |
| 2023-11-28 | 5.62 | 5.65 | 5.53 | 5.57 | 5.57 | qfq | 10,817,319 | 60,263,041 | -0.89% |
| 2023-11-27 | 5.73 | 5.76 | 5.57 | 5.62 | 5.62 | qfq | 18,310,999 | 103,372,431 | -2.26% |
| 2023-11-24 | 5.81 | 5.87 | 5.70 | 5.75 | 5.75 | qfq | 11,915,800 | 68,864,655 | -1.37% |
| 2023-11-23 | 5.80 | 5.85 | 5.72 | 5.83 | 5.83 | qfq | 14,303,900 | 83,010,788 | 0.87% |
| 2023-11-22 | 5.80 | 5.87 | 5.72 | 5.78 | 5.78 | qfq | 12,778,200 | 74,314,778 | -0.52% |
| 2023-11-21 | 5.88 | 5.92 | 5.79 | 5.81 | 5.81 | qfq | 18,592,604 | 109,096,143 | -0.51% |
| 2023-11-20 | 5.78 | 5.89 | 5.75 | 5.84 | 5.84 | qfq | 16,595,500 | 96,921,300 | 1.57% |
| 2023-11-17 | 5.71 | 5.83 | 5.69 | 5.75 | 5.75 | qfq | 12,887,750 | 74,251,838 | -0.35% |
| 2023-11-16 | 5.70 | 5.89 | 5.68 | 5.77 | 5.77 | qfq | 16,672,850 | 96,701,070 | -0.17% |
| 2023-11-15 | 5.82 | 5.93 | 5.75 | 5.78 | 5.78 | qfq | 20,636,640 | 120,017,996 | 0.17% |
| 2023-11-14 | 5.68 | 5.78 | 5.67 | 5.77 | 5.77 | qfq | 20,865,531 | 119,786,695 | 0.87% |
| 2023-11-13 | 5.81 | 5.87 | 5.68 | 5.72 | 5.72 | qfq | 25,279,340 | 145,826,693 | -0.87% |
| 2023-11-10 | 5.80 | 5.87 | 5.69 | 5.77 | 5.77 | qfq | 28,661,540 | 164,909,791 | -1.54% |
| 2023-11-09 | 6.07 | 6.13 | 5.81 | 5.86 | 5.86 | qfq | 55,390,364 | 328,385,914 | -5.48% |
| 2023-11-08 | 6.07 | 6.33 | 5.88 | 6.20 | 6.20 | qfq | 94,886,173 | 577,468,824 | 2.82% |
| 2023-11-07 | 5.50 | 6.03 | 5.46 | 6.03 | 6.03 | qfq | 59,781,274 | 353,674,573 | 10.04% |
| 2023-11-06 | 5.39 | 5.53 | 5.38 | 5.48 | 5.48 | qfq | 11,456,800 | 62,752,196 | 2.24% |
| 2023-11-03 | 5.36 | 5.43 | 5.33 | 5.36 | 5.36 | qfq | 12,312,400 | 66,127,338 | 0.00% |
| 2023-11-02 | 5.38 | 5.51 | 5.35 | 5.36 | 5.36 | qfq | 14,452,000 | 78,355,625 | -0.74% |
| 2023-11-01 | 5.38 | 5.55 | 5.35 | 5.40 | 5.40 | qfq | 15,587,000 | 84,746,358 | 0.19% |
| 2023-10-31 | 5.45 | 5.58 | 5.30 | 5.39 | 5.39 | qfq | 19,283,104 | 104,991,195 | -1.10% |
| 2023-10-30 | 5.15 | 5.66 | 5.12 | 5.45 | 5.45 | qfq | 27,160,784 | 148,349,844 | 5.83% |
| 2023-10-27 | 5.07 | 5.17 | 5.04 | 5.15 | 5.15 | qfq | 8,623,800 | 43,995,771 | 1.18% |
| 2023-10-26 | 5.01 | 5.11 | 4.94 | 5.09 | 5.09 | qfq | 11,498,104 | 57,879,794 | 1.19% |
| 2023-10-25 | 4.75 | 5.10 | 4.73 | 5.03 | 5.03 | qfq | 21,688,880 | 107,225,092 | 6.57% |
| 2023-10-24 | 4.61 | 4.74 | 4.55 | 4.72 | 4.72 | qfq | 13,446,379 | 62,730,200 | 2.16% |
| 2023-10-23 | 4.73 | 4.79 | 4.55 | 4.62 | 4.62 | qfq | 14,305,900 | 66,214,943 | -4.35% |
| 2023-10-20 | 4.90 | 4.96 | 4.73 | 4.83 | 4.83 | qfq | 20,276,900 | 98,173,940 | -3.59% |
| 2023-10-19 | 4.77 | 5.26 | 4.72 | 5.01 | 5.01 | qfq | 27,276,399 | 138,563,982 | 4.81% |
| 2023-10-18 | 4.77 | 4.82 | 4.69 | 4.78 | 4.78 | qfq | 6,336,300 | 30,017,712 | -0.42% |
| 2023-10-17 | 4.87 | 4.89 | 4.77 | 4.80 | 4.80 | qfq | 6,386,700 | 30,714,744 | -1.44% |
| 2023-10-16 | 4.91 | 4.95 | 4.85 | 4.87 | 4.87 | qfq | 5,511,200 | 26,964,953 | -0.81% |
| 2023-10-13 | 4.96 | 5.00 | 4.90 | 4.91 | 4.91 | qfq | 6,568,800 | 32,476,084 | -1.21% |
| 2023-10-12 | 5.10 | 5.11 | 4.96 | 4.97 | 4.97 | qfq | 7,879,800 | 39,394,492 | -2.36% |
| 2023-10-11 | 5.11 | 5.11 | 5.02 | 5.09 | 5.09 | qfq | 5,538,000 | 28,047,385 | -0.39% |
| 2023-10-10 | 5.00 | 5.12 | 4.99 | 5.11 | 5.11 | qfq | 8,013,800 | 40,605,810 | 2.00% |
| 2023-10-09 | 5.15 | 5.16 | 4.97 | 5.01 | 5.01 | qfq | 9,131,600 | 45,997,782 | -2.72% |
| 2023-09-28 | 4.96 | 5.19 | 4.96 | 5.15 | 5.15 | qfq | 13,641,804 | 69,609,498 | 3.83% |
| 2023-09-27 | 4.87 | 5.00 | 4.85 | 4.96 | 4.96 | qfq | 9,134,400 | 45,133,533 | 1.85% |
| 2023-09-26 | 4.82 | 4.92 | 4.78 | 4.87 | 4.87 | qfq | 7,701,500 | 37,550,087 | 0.83% |
| 2023-09-25 | 4.86 | 4.91 | 4.79 | 4.83 | 4.83 | qfq | 7,136,500 | 34,562,228 | -0.41% |
| 2023-09-22 | 4.73 | 4.87 | 4.70 | 4.85 | 4.85 | qfq | 8,328,700 | 40,078,514 | 2.54% |
| 2023-09-21 | 4.70 | 4.76 | 4.70 | 4.73 | 4.73 | qfq | 5,257,100 | 24,858,738 | -0.63% |
| 2023-09-20 | 4.77 | 4.81 | 4.75 | 4.76 | 4.76 | qfq | 4,521,400 | 21,576,857 | -0.83% |
| 2023-09-19 | 4.87 | 4.92 | 4.78 | 4.80 | 4.80 | qfq | 6,266,151 | 30,312,258 | -1.84% |
| 2023-09-18 | 4.84 | 4.95 | 4.77 | 4.89 | 4.89 | qfq | 10,811,000 | 52,684,869 | 1.24% |
| 2023-09-15 | 4.80 | 4.83 | 4.75 | 4.83 | 4.83 | qfq | 7,636,000 | 36,549,303 | 0.42% |
| 2023-09-14 | 4.77 | 4.83 | 4.70 | 4.81 | 4.81 | qfq | 11,895,700 | 56,699,101 | -0.21% |
| 2023-09-13 | 4.94 | 4.94 | 4.76 | 4.82 | 4.82 | qfq | 16,331,000 | 78,951,764 | -3.02% |
| 2023-09-12 | 5.12 | 5.14 | 4.95 | 4.97 | 4.97 | qfq | 25,200,100 | 126,101,802 | -4.61% |
| 2023-09-11 | 5.28 | 5.30 | 5.10 | 5.21 | 5.21 | qfq | 37,672,359 | 195,539,618 | -5.79% |
| 2023-09-08 | 5.98 | 5.98 | 5.46 | 5.53 | 5.53 | qfq | 57,269,800 | 328,385,102 | -1.95% |
| 2023-09-07 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | qfq | 11,373,899 | 64,148,790 | 9.94% |
| 2023-09-06 | 5.14 | 5.18 | 5.09 | 5.13 | 5.13 | qfq | 5,080,000 | 26,053,720 | -0.77% |
| 2023-09-05 | 5.27 | 5.30 | 5.15 | 5.17 | 5.17 | qfq | 5,129,900 | 26,661,751 | -1.71% |
| 2023-09-04 | 5.16 | 5.27 | 5.15 | 5.26 | 5.26 | qfq | 7,064,500 | 36,917,663 | 1.94% |
| 2023-09-01 | 5.35 | 5.35 | 5.14 | 5.16 | 5.16 | qfq | 6,668,100 | 34,586,018 | -2.27% |
| 2023-08-31 | 5.33 | 5.33 | 5.22 | 5.28 | 5.28 | qfq | 5,923,600 | 31,195,002 | -0.94% |
| 2023-08-30 | 5.31 | 5.40 | 5.22 | 5.33 | 5.33 | qfq | 7,798,600 | 41,459,385 | 0.38% |
| 2023-08-29 | 5.05 | 5.33 | 5.05 | 5.31 | 5.31 | qfq | 9,572,000 | 49,992,520 | 4.32% |
| 2023-08-28 | 5.30 | 5.34 | 5.02 | 5.09 | 5.09 | qfq | 11,939,000 | 61,646,398 | 0.39% |
| 2023-08-25 | 5.29 | 5.29 | 5.06 | 5.07 | 5.07 | qfq | 6,929,100 | 35,672,881 | -3.80% |
| 2023-08-24 | 5.20 | 5.35 | 5.18 | 5.27 | 5.27 | qfq | 6,541,100 | 34,485,511 | 1.35% |
| 2023-08-23 | 5.32 | 5.33 | 5.18 | 5.20 | 5.20 | qfq | 3,949,500 | 20,659,499 | -2.26% |
| 2023-08-22 | 5.25 | 5.32 | 5.21 | 5.32 | 5.32 | qfq | 5,604,200 | 29,532,899 | 1.33% |
| 2023-08-21 | 5.25 | 5.37 | 5.21 | 5.25 | 5.25 | qfq | 4,258,100 | 22,502,482 | -0.38% |
| 2023-08-18 | 5.42 | 5.48 | 5.27 | 5.27 | 5.27 | qfq | 4,178,700 | 22,375,530 | -3.48% |
| 2023-08-17 | 5.39 | 5.47 | 5.33 | 5.46 | 5.46 | qfq | 3,548,700 | 19,238,118 | 1.49% |
| 2023-08-16 | 5.42 | 5.46 | 5.33 | 5.38 | 5.38 | qfq | 3,557,100 | 19,210,269 | -0.19% |
| 2023-08-15 | 5.58 | 5.59 | 5.38 | 5.39 | 5.39 | qfq | 3,974,800 | 21,657,049 | -2.71% |
| 2023-08-14 | 5.36 | 5.56 | 5.36 | 5.54 | 5.54 | qfq | 5,106,459 | 28,006,788 | 1.47% |
| 2023-08-11 | 5.45 | 5.56 | 5.42 | 5.46 | 5.46 | qfq | 5,904,659 | 32,366,944 | -1.09% |
| 2023-08-10 | 5.60 | 5.62 | 5.49 | 5.52 | 5.52 | qfq | 4,887,300 | 27,042,441 | -1.08% |
| 2023-08-09 | 5.58 | 5.68 | 5.57 | 5.58 | 5.58 | qfq | 4,836,800 | 27,148,828 | -0.89% |
| 2023-08-08 | 5.62 | 5.73 | 5.61 | 5.63 | 5.63 | qfq | 5,142,000 | 29,124,914 | -0.35% |
| 2023-08-07 | 5.57 | 5.72 | 5.57 | 5.65 | 5.65 | qfq | 7,253,500 | 41,049,053 | 0.71% |
| 2023-08-04 | 5.53 | 5.67 | 5.53 | 5.61 | 5.61 | qfq | 5,983,300 | 33,634,728 | 0.54% |
| 2023-08-03 | 5.65 | 5.68 | 5.53 | 5.58 | 5.58 | qfq | 5,657,500 | 31,641,632 | -1.24% |
| 2023-08-02 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | qfq | 6,550,800 | 36,644,824 | 0.53% |
| 2023-08-01 | 5.80 | 5.82 | 5.57 | 5.62 | 5.62 | qfq | 11,183,300 | 63,309,102 | -3.77% |
| 2023-07-31 | 5.71 | 5.86 | 5.65 | 5.84 | 5.84 | qfq | 6,300,500 | 36,420,014 | 2.10% |
| 2023-07-28 | 5.78 | 5.80 | 5.64 | 5.72 | 5.72 | qfq | 7,529,100 | 42,995,944 | -1.55% |
| 2023-07-27 | 6.03 | 6.04 | 5.80 | 5.81 | 5.81 | qfq | 8,735,500 | 51,560,364 | -3.17% |
| 2023-07-26 | 5.90 | 6.02 | 5.88 | 6.00 | 6.00 | qfq | 8,524,324 | 50,890,152 | 1.35% |
| 2023-07-25 | 5.88 | 5.93 | 5.83 | 5.92 | 5.92 | qfq | 5,627,400 | 33,155,961 | 1.02% |
| 2023-07-24 | 5.80 | 5.92 | 5.79 | 5.86 | 5.86 | qfq | 5,400,900 | 31,689,774 | 0.86% |
| 2023-07-21 | 5.80 | 5.87 | 5.79 | 5.81 | 5.81 | qfq | 5,761,800 | 33,563,154 | 0.00% |
| 2023-07-20 | 5.96 | 5.98 | 5.81 | 5.81 | 5.81 | qfq | 7,793,924 | 45,700,855 | -2.02% |
| 2023-07-19 | 5.88 | 6.00 | 5.88 | 5.93 | 5.93 | qfq | 6,830,600 | 40,581,360 | 0.85% |
| 2023-07-18 | 5.97 | 5.98 | 5.86 | 5.88 | 5.88 | qfq | 6,507,900 | 38,340,251 | -1.18% |
| 2023-07-17 | 6.08 | 6.11 | 5.90 | 5.95 | 5.95 | qfq | 11,108,400 | 66,264,654 | -2.94% |