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
岳阳林纸600963.SH
最近收盘价3.112026-07-17
最近交易日2026-07-17
成交量（股）43,794,449
成交额（元）138,052,970
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.03014 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.18 | 3.24 | 3.09 | 3.11 | 3.11 | qfq | 43,794,449 | 138,052,970 | -1.89% |
| 2026-07-16 | 3.13 | 3.23 | 3.08 | 3.17 | 3.17 | qfq | 43,894,773 | 139,168,547 | 1.60% |
| 2026-07-15 | 3.04 | 3.16 | 3.03 | 3.12 | 3.12 | qfq | 38,065,410 | 118,434,522 | 2.30% |
| 2026-07-14 | 2.92 | 3.07 | 2.92 | 3.05 | 3.05 | qfq | 43,414,006 | 130,428,266 | 3.39% |
| 2026-07-13 | 3.01 | 3.06 | 2.93 | 2.95 | 2.95 | qfq | 48,484,244 | 143,994,618 | -3.91% |
| 2026-07-10 | 3.09 | 3.14 | 2.96 | 3.07 | 3.07 | qfq | 64,391,811 | 197,155,088 | 0.99% |
| 2026-07-09 | 3.06 | 3.09 | 2.99 | 3.04 | 3.04 | qfq | 31,404,140 | 95,238,795 | -0.65% |
| 2026-07-08 | 3.06 | 3.12 | 3.04 | 3.06 | 3.06 | qfq | 25,059,164 | 76,886,420 | -0.97% |
| 2026-07-07 | 3.18 | 3.19 | 3.06 | 3.09 | 3.09 | qfq | 30,893,752 | 95,920,576 | -3.44% |
| 2026-07-06 | 3.17 | 3.27 | 3.15 | 3.20 | 3.20 | qfq | 27,818,937 | 89,049,930 | 0.63% |
| 2026-07-03 | 3.21 | 3.37 | 3.16 | 3.18 | 3.18 | qfq | 42,562,216 | 137,420,174 | 0.32% |
| 2026-07-02 | 3.12 | 3.24 | 3.11 | 3.17 | 3.17 | qfq | 46,799,287 | 149,506,215 | 1.60% |
| 2026-07-01 | 3.01 | 3.17 | 3.01 | 3.12 | 3.12 | qfq | 35,859,640 | 111,277,852 | 2.63% |
| 2026-06-30 | 3.05 | 3.06 | 2.98 | 3.04 | 3.04 | qfq | 27,794,003 | 84,053,690 | -0.33% |
| 2026-06-29 | 3.05 | 3.09 | 2.94 | 3.05 | 3.05 | qfq | 39,054,983 | 117,977,739 | 0.99% |
| 2026-06-26 | 3.07 | 3.10 | 3.02 | 3.02 | 3.02 | qfq | 36,143,828 | 110,333,989 | -2.27% |
| 2026-06-25 | 3.13 | 3.17 | 3.06 | 3.09 | 3.09 | qfq | 43,148,959 | 134,361,514 | -1.28% |
| 2026-06-24 | 3.27 | 3.28 | 3.11 | 3.13 | 3.13 | qfq | 48,589,381 | 153,184,071 | -3.99% |
| 2026-06-23 | 3.31 | 3.41 | 3.21 | 3.26 | 3.26 | qfq | 59,047,490 | 195,217,725 | -1.51% |
| 2026-06-22 | 3.32 | 3.32 | 3.21 | 3.31 | 3.31 | qfq | 39,397,269 | 128,342,047 | 0.00% |
| 2026-06-18 | 3.38 | 3.41 | 3.29 | 3.31 | 3.31 | qfq | 36,532,310 | 121,964,201 | -2.93% |
| 2026-06-17 | 3.47 | 3.47 | 3.37 | 3.41 | 3.41 | qfq | 23,600,226 | 80,157,959 | -1.16% |
| 2026-06-16 | 3.54 | 3.54 | 3.43 | 3.45 | 3.45 | qfq | 35,832,651 | 124,116,634 | -2.27% |
| 2026-06-15 | 3.63 | 3.74 | 3.50 | 3.53 | 3.53 | qfq | 33,716,873 | 121,056,671 | -1.94% |
| 2026-06-12 | 3.54 | 3.66 | 3.51 | 3.60 | 3.60 | qfq | 29,480,920 | 105,933,045 | 3.15% |
| 2026-06-11 | 3.60 | 3.62 | 3.48 | 3.49 | 3.49 | qfq | 22,449,120 | 78,890,817 | -3.32% |
| 2026-06-10 | 3.54 | 3.64 | 3.50 | 3.61 | 3.61 | qfq | 25,908,779 | 92,413,989 | 1.12% |
| 2026-06-09 | 3.62 | 3.64 | 3.52 | 3.57 | 3.57 | qfq | 24,051,100 | 85,857,339 | -1.38% |
| 2026-06-08 | 3.74 | 3.80 | 3.58 | 3.62 | 3.62 | qfq | 33,585,575 | 123,035,380 | -4.74% |
| 2026-06-05 | 3.85 | 3.87 | 3.77 | 3.80 | 3.80 | qfq | 23,704,711 | 90,529,843 | -0.78% |
| 2026-06-04 | 3.89 | 3.93 | 3.81 | 3.83 | 3.83 | qfq | 19,345,000 | 74,769,598 | -1.79% |
| 2026-06-03 | 3.96 | 3.97 | 3.87 | 3.90 | 3.90 | qfq | 21,821,984 | 85,376,320 | -1.76% |
| 2026-06-02 | 4.07 | 4.10 | 3.95 | 3.97 | 3.97 | qfq | 29,572,354 | 118,410,170 | -2.70% |
| 2026-06-01 | 4.08 | 4.17 | 3.98 | 4.08 | 4.08 | qfq | 35,570,556 | 145,010,231 | 0.49% |
| 2026-05-29 | 4.10 | 4.14 | 4.03 | 4.06 | 4.06 | qfq | 21,658,810 | 88,415,428 | -1.22% |
| 2026-05-28 | 4.11 | 4.23 | 4.02 | 4.11 | 4.11 | qfq | 23,703,341 | 97,729,503 | -1.20% |
| 2026-05-27 | 4.15 | 4.23 | 4.09 | 4.16 | 4.16 | qfq | 25,937,089 | 107,746,918 | -0.72% |
| 2026-05-26 | 4.19 | 4.20 | 4.12 | 4.19 | 4.19 | qfq | 17,151,765 | 71,270,605 | -0.48% |
| 2026-05-25 | 4.20 | 4.23 | 4.16 | 4.21 | 4.21 | qfq | 19,611,580 | 82,215,384 | 0.96% |
| 2026-05-22 | 4.21 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 20,985,740 | 87,783,095 | -0.71% |
| 2026-05-21 | 4.35 | 4.42 | 4.18 | 4.20 | 4.20 | qfq | 26,877,030 | 115,414,990 | -3.45% |
| 2026-05-20 | 4.25 | 4.46 | 4.18 | 4.35 | 4.35 | qfq | 37,802,004 | 164,381,310 | 1.87% |
| 2026-05-19 | 4.26 | 4.34 | 4.18 | 4.27 | 4.27 | qfq | 27,907,670 | 118,524,465 | -0.23% |
| 2026-05-18 | 4.39 | 4.39 | 4.23 | 4.28 | 4.28 | qfq | 26,545,884 | 113,294,363 | -2.06% |
| 2026-05-15 | 4.43 | 4.46 | 4.33 | 4.37 | 4.37 | qfq | 26,351,676 | 115,771,382 | -0.91% |
| 2026-05-14 | 4.55 | 4.56 | 4.39 | 4.41 | 4.41 | qfq | 25,675,851 | 114,140,454 | -3.08% |
| 2026-05-13 | 4.51 | 4.59 | 4.41 | 4.55 | 4.55 | qfq | 30,702,871 | 138,030,768 | 1.56% |
| 2026-05-12 | 4.66 | 4.67 | 4.46 | 4.48 | 4.48 | qfq | 37,934,584 | 171,721,038 | -4.07% |
| 2026-05-11 | 4.76 | 4.79 | 4.65 | 4.67 | 4.67 | qfq | 33,422,221 | 157,268,249 | -1.06% |
| 2026-05-08 | 4.56 | 4.81 | 4.48 | 4.72 | 4.72 | qfq | 49,919,650 | 231,505,875 | 3.51% |
| 2026-05-07 | 4.66 | 4.66 | 4.54 | 4.56 | 4.56 | qfq | 27,244,930 | 124,954,469 | -2.15% |
| 2026-05-06 | 4.62 | 4.70 | 4.57 | 4.66 | 4.66 | qfq | 28,072,200 | 129,915,186 | 0.43% |
| 2026-04-30 | 4.66 | 4.68 | 4.56 | 4.64 | 4.64 | qfq | 21,431,626 | 98,911,265 | -0.85% |
| 2026-04-29 | 4.60 | 4.79 | 4.60 | 4.68 | 4.68 | qfq | 27,265,889 | 128,515,852 | 1.30% |
| 2026-04-28 | 4.60 | 4.69 | 4.55 | 4.62 | 4.62 | qfq | 35,496,176 | 163,874,463 | 0.43% |
| 2026-04-27 | 4.49 | 4.77 | 4.45 | 4.60 | 4.60 | qfq | 57,502,234 | 267,589,287 | 2.68% |
| 2026-04-24 | 5.04 | 5.08 | 4.47 | 4.48 | 4.48 | qfq | 79,410,000 | 366,587,359 | -9.86% |
| 2026-04-23 | 4.93 | 5.07 | 4.84 | 4.97 | 4.97 | qfq | 32,507,860 | 160,966,652 | 0.00% |
| 2026-04-22 | 4.83 | 5.04 | 4.76 | 4.97 | 4.97 | qfq | 39,991,054 | 197,047,245 | 2.90% |
| 2026-04-21 | 4.86 | 4.88 | 4.72 | 4.83 | 4.83 | qfq | 29,086,480 | 139,316,077 | -1.02% |
| 2026-04-20 | 4.81 | 4.92 | 4.75 | 4.88 | 4.88 | qfq | 25,537,220 | 123,186,003 | 1.46% |
| 2026-04-17 | 4.80 | 4.82 | 4.69 | 4.81 | 4.81 | qfq | 20,487,330 | 97,568,890 | 0.42% |
| 2026-04-16 | 4.77 | 4.83 | 4.74 | 4.79 | 4.79 | qfq | 20,181,853 | 96,681,871 | 0.84% |
| 2026-04-15 | 4.78 | 4.80 | 4.71 | 4.75 | 4.75 | qfq | 19,468,030 | 92,566,042 | -0.21% |
| 2026-04-14 | 4.88 | 4.89 | 4.72 | 4.76 | 4.76 | qfq | 23,875,781 | 114,104,880 | -1.86% |
| 2026-04-13 | 4.89 | 4.89 | 4.82 | 4.85 | 4.85 | qfq | 16,057,700 | 77,929,919 | -0.61% |
| 2026-04-10 | 4.85 | 4.97 | 4.83 | 4.88 | 4.88 | qfq | 24,145,021 | 118,337,490 | 1.67% |
| 2026-04-09 | 4.86 | 4.86 | 4.77 | 4.80 | 4.80 | qfq | 21,816,560 | 105,081,196 | -1.44% |
| 2026-04-08 | 4.78 | 4.91 | 4.77 | 4.87 | 4.87 | qfq | 27,815,908 | 134,809,384 | 3.40% |
| 2026-04-07 | 4.65 | 4.77 | 4.60 | 4.71 | 4.71 | qfq | 17,210,820 | 80,811,731 | 0.64% |
| 2026-04-03 | 4.73 | 4.77 | 4.64 | 4.68 | 4.68 | qfq | 22,678,500 | 106,335,041 | -0.85% |
| 2026-04-02 | 4.83 | 4.92 | 4.67 | 4.72 | 4.72 | qfq | 22,877,671 | 109,108,809 | -2.48% |
| 2026-04-01 | 4.80 | 4.92 | 4.78 | 4.84 | 4.84 | qfq | 29,306,050 | 142,309,616 | 2.33% |
| 2026-03-31 | 4.95 | 4.95 | 4.73 | 4.73 | 4.73 | qfq | 24,363,600 | 117,798,017 | -3.47% |
| 2026-03-30 | 4.80 | 4.92 | 4.74 | 4.90 | 4.90 | qfq | 36,379,410 | 176,323,255 | 1.03% |
| 2026-03-27 | 4.64 | 4.90 | 4.63 | 4.85 | 4.85 | qfq | 31,646,645 | 151,802,629 | 3.63% |
| 2026-03-26 | 4.80 | 4.81 | 4.64 | 4.68 | 4.68 | qfq | 24,128,900 | 113,561,156 | -1.89% |
| 2026-03-25 | 4.72 | 4.80 | 4.67 | 4.77 | 4.77 | qfq | 34,692,708 | 164,483,689 | 2.58% |
| 2026-03-24 | 4.62 | 4.68 | 4.51 | 4.65 | 4.65 | qfq | 40,003,687 | 183,839,666 | 1.53% |
| 2026-03-23 | 4.79 | 4.82 | 4.49 | 4.58 | 4.58 | qfq | 60,312,357 | 279,347,557 | -5.57% |
| 2026-03-20 | 5.00 | 5.07 | 4.84 | 4.85 | 4.85 | qfq | 28,868,799 | 142,659,915 | -3.00% |
| 2026-03-19 | 5.30 | 5.31 | 4.97 | 5.00 | 5.00 | qfq | 42,059,019 | 213,422,699 | -5.84% |
| 2026-03-18 | 5.32 | 5.53 | 5.28 | 5.31 | 5.31 | qfq | 35,639,561 | 191,171,212 | -0.38% |
| 2026-03-17 | 5.44 | 5.47 | 5.32 | 5.33 | 5.33 | qfq | 28,064,521 | 151,379,911 | -2.56% |
| 2026-03-16 | 5.57 | 5.64 | 5.20 | 5.47 | 5.47 | qfq | 65,899,814 | 353,468,153 | -1.80% |
| 2026-03-13 | 5.80 | 5.83 | 5.50 | 5.57 | 5.57 | qfq | 94,137,036 | 528,630,782 | -4.13% |
| 2026-03-12 | 5.97 | 5.97 | 5.77 | 5.81 | 5.81 | qfq | 52,947,720 | 308,824,070 | -2.84% |
| 2026-03-11 | 6.01 | 6.13 | 5.91 | 5.98 | 5.98 | qfq | 50,595,705 | 302,752,397 | -0.17% |
| 2026-03-10 | 6.00 | 6.20 | 5.94 | 5.99 | 5.99 | qfq | 52,742,885 | 318,847,552 | 0.00% |
| 2026-03-09 | 6.05 | 6.07 | 5.71 | 5.99 | 5.99 | qfq | 61,178,720 | 360,901,304 | -2.28% |
| 2026-03-06 | 5.94 | 6.30 | 5.92 | 6.13 | 6.13 | qfq | 52,469,198 | 322,521,751 | 0.49% |
| 2026-03-05 | 6.00 | 6.24 | 5.96 | 6.10 | 6.10 | qfq | 56,194,055 | 342,400,897 | 2.87% |
| 2026-03-04 | 6.00 | 6.22 | 5.72 | 5.93 | 5.93 | qfq | 80,787,974 | 482,670,089 | -2.79% |
| 2026-03-03 | 6.56 | 6.67 | 6.07 | 6.10 | 6.10 | qfq | 93,790,933 | 592,548,328 | -7.15% |
| 2026-03-02 | 5.98 | 6.67 | 5.97 | 6.57 | 6.57 | qfq | 145,524,968 | 952,278,627 | 8.42% |
| 2026-02-27 | 5.96 | 6.14 | 5.88 | 6.06 | 6.06 | qfq | 41,615,100 | 249,962,977 | 0.66% |
| 2026-02-26 | 6.14 | 6.24 | 5.98 | 6.02 | 6.02 | qfq | 54,463,268 | 330,225,877 | -1.95% |
| 2026-02-25 | 6.12 | 6.40 | 5.86 | 6.14 | 6.14 | qfq | 70,658,865 | 433,024,318 | 1.49% |
| 2026-02-24 | 5.91 | 6.22 | 5.86 | 6.05 | 6.05 | qfq | 66,869,905 | 406,032,972 | 2.89% |
| 2026-02-13 | 6.00 | 6.03 | 5.85 | 5.88 | 5.88 | qfq | 46,065,167 | 273,940,052 | -2.49% |
| 2026-02-12 | 6.08 | 6.20 | 5.98 | 6.03 | 6.03 | qfq | 53,250,384 | 322,894,271 | -0.82% |
| 2026-02-11 | 5.69 | 6.25 | 5.68 | 6.08 | 6.08 | qfq | 89,348,816 | 538,425,162 | 5.92% |
| 2026-02-10 | 5.82 | 5.89 | 5.61 | 5.74 | 5.74 | qfq | 49,277,832 | 283,576,687 | -1.20% |
| 2026-02-09 | 6.20 | 6.26 | 5.74 | 5.81 | 5.81 | qfq | 74,129,570 | 434,338,807 | -1.36% |
| 2026-02-06 | 5.73 | 6.18 | 5.67 | 5.89 | 5.89 | qfq | 107,943,996 | 644,652,337 | 1.55% |
| 2026-02-05 | 6.10 | 6.14 | 5.72 | 5.80 | 5.80 | qfq | 96,943,699 | 568,378,860 | -5.69% |
| 2026-02-04 | 6.02 | 6.28 | 5.95 | 6.15 | 6.15 | qfq | 81,615,803 | 501,409,160 | 1.65% |
| 2026-02-03 | 5.83 | 6.17 | 5.83 | 6.05 | 6.05 | qfq | 113,590,796 | 686,384,579 | 5.77% |
| 2026-02-02 | 5.60 | 5.88 | 5.60 | 5.72 | 5.72 | qfq | 127,347,004 | 736,323,485 | -0.35% |
| 2026-01-30 | 5.29 | 5.81 | 5.20 | 5.74 | 5.74 | qfq | 201,627,712 | 1,122,418,797 | 8.71% |
| 2026-01-29 | 5.09 | 5.54 | 5.05 | 5.28 | 5.28 | qfq | 162,883,598 | 870,148,620 | 4.76% |
| 2026-01-28 | 4.64 | 5.08 | 4.55 | 5.04 | 5.04 | qfq | 140,829,999 | 685,533,060 | 3.70% |
| 2026-01-27 | 4.82 | 4.92 | 4.73 | 4.86 | 4.86 | qfq | 37,089,446 | 179,141,073 | 0.21% |
| 2026-01-26 | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | qfq | 44,227,248 | 215,377,787 | -2.02% |
| 2026-01-23 | 4.96 | 5.04 | 4.91 | 4.95 | 4.95 | qfq | 50,554,943 | 251,544,962 | -0.60% |
| 2026-01-22 | 4.68 | 5.03 | 4.68 | 4.98 | 4.98 | qfq | 106,567,029 | 521,615,799 | 6.41% |
| 2026-01-21 | 4.76 | 4.77 | 4.63 | 4.68 | 4.68 | qfq | 40,859,960 | 191,270,090 | -2.09% |
| 2026-01-20 | 4.71 | 4.94 | 4.68 | 4.78 | 4.78 | qfq | 75,682,720 | 362,851,355 | 2.36% |
| 2026-01-19 | 4.51 | 4.69 | 4.49 | 4.67 | 4.67 | qfq | 40,818,270 | 188,285,607 | 3.55% |
| 2026-01-16 | 4.54 | 4.55 | 4.49 | 4.51 | 4.51 | qfq | 21,159,277 | 95,666,977 | -0.44% |
| 2026-01-15 | 4.62 | 4.62 | 4.52 | 4.53 | 4.53 | qfq | 23,545,313 | 107,219,331 | -1.95% |
| 2026-01-14 | 4.55 | 4.64 | 4.53 | 4.62 | 4.62 | qfq | 37,218,451 | 171,016,009 | 1.09% |
| 2026-01-13 | 4.60 | 4.64 | 4.54 | 4.57 | 4.57 | qfq | 29,838,825 | 137,150,539 | -0.65% |
| 2026-01-12 | 4.64 | 4.65 | 4.58 | 4.60 | 4.60 | qfq | 29,263,507 | 134,639,008 | -0.86% |
| 2026-01-09 | 4.69 | 4.70 | 4.60 | 4.64 | 4.64 | qfq | 35,139,861 | 163,311,409 | -0.85% |
| 2026-01-08 | 4.70 | 4.74 | 4.66 | 4.68 | 4.68 | qfq | 32,333,745 | 151,861,128 | -0.43% |
| 2026-01-07 | 4.75 | 4.76 | 4.69 | 4.70 | 4.70 | qfq | 24,477,903 | 115,563,117 | -1.26% |
| 2026-01-06 | 4.68 | 4.86 | 4.66 | 4.76 | 4.76 | qfq | 41,036,348 | 195,426,589 | 1.28% |
| 2026-01-05 | 4.65 | 4.71 | 4.61 | 4.70 | 4.70 | qfq | 27,922,341 | 130,131,629 | 0.64% |
| 2025-12-31 | 4.65 | 4.73 | 4.60 | 4.67 | 4.67 | qfq | 32,949,512 | 153,391,454 | 0.86% |
| 2025-12-30 | 4.61 | 4.69 | 4.55 | 4.63 | 4.63 | qfq | 30,373,077 | 140,635,931 | 0.00% |
| 2025-12-29 | 4.50 | 4.78 | 4.50 | 4.63 | 4.63 | qfq | 50,813,208 | 236,603,691 | 2.21% |
| 2025-12-26 | 4.60 | 4.61 | 4.50 | 4.53 | 4.53 | qfq | 30,620,480 | 138,996,759 | -1.31% |
| 2025-12-25 | 4.61 | 4.67 | 4.51 | 4.59 | 4.59 | qfq | 46,973,555 | 215,951,261 | -0.22% |
| 2025-12-24 | 4.47 | 4.61 | 4.45 | 4.60 | 4.60 | qfq | 51,365,039 | 234,799,481 | 2.91% |
| 2025-12-23 | 4.37 | 4.52 | 4.37 | 4.47 | 4.47 | qfq | 41,707,363 | 186,296,379 | 1.82% |
| 2025-12-22 | 4.26 | 4.45 | 4.25 | 4.39 | 4.39 | qfq | 43,808,219 | 191,481,449 | 3.29% |
| 2025-12-19 | 4.19 | 4.27 | 4.18 | 4.25 | 4.25 | qfq | 16,072,782 | 68,006,316 | 1.67% |
| 2025-12-18 | 4.13 | 4.28 | 4.12 | 4.18 | 4.18 | qfq | 17,950,379 | 75,689,851 | 0.72% |
| 2025-12-17 | 4.13 | 4.16 | 4.09 | 4.15 | 4.15 | qfq | 13,228,012 | 54,537,316 | 0.48% |
| 2025-12-16 | 4.17 | 4.19 | 4.12 | 4.13 | 4.13 | qfq | 12,706,031 | 52,687,421 | -1.20% |
| 2025-12-15 | 4.18 | 4.22 | 4.17 | 4.18 | 4.18 | qfq | 13,000,798 | 54,469,604 | -0.48% |
| 2025-12-12 | 4.21 | 4.23 | 4.20 | 4.20 | 4.20 | qfq | 14,678,464 | 61,818,906 | -0.94% |
| 2025-12-11 | 4.32 | 4.32 | 4.22 | 4.24 | 4.24 | qfq | 15,440,430 | 65,849,094 | -1.40% |
| 2025-12-10 | 4.29 | 4.31 | 4.26 | 4.30 | 4.30 | qfq | 12,409,690 | 53,152,030 | 0.23% |
| 2025-12-09 | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | qfq | 15,586,100 | 67,100,859 | -1.15% |
| 2025-12-08 | 4.34 | 4.37 | 4.33 | 4.34 | 4.34 | qfq | 14,566,775 | 63,292,913 | -0.23% |
| 2025-12-05 | 4.31 | 4.36 | 4.29 | 4.35 | 4.35 | qfq | 14,914,503 | 64,596,360 | 0.69% |
| 2025-12-04 | 4.37 | 4.37 | 4.30 | 4.32 | 4.32 | qfq | 17,703,327 | 76,610,121 | -1.14% |
| 2025-12-03 | 4.36 | 4.41 | 4.34 | 4.37 | 4.37 | qfq | 22,679,340 | 99,093,936 | 0.46% |
| 2025-12-02 | 4.34 | 4.36 | 4.31 | 4.35 | 4.35 | qfq | 16,119,591 | 69,985,102 | 0.23% |
| 2025-12-01 | 4.32 | 4.35 | 4.31 | 4.34 | 4.34 | qfq | 13,160,487 | 57,036,091 | 0.23% |
| 2025-11-28 | 4.38 | 4.38 | 4.29 | 4.33 | 4.33 | qfq | 19,030,065 | 82,109,777 | -1.14% |
| 2025-11-27 | 4.30 | 4.48 | 4.28 | 4.38 | 4.38 | qfq | 35,281,671 | 154,423,017 | 2.34% |
| 2025-11-26 | 4.31 | 4.32 | 4.27 | 4.28 | 4.28 | qfq | 14,579,829 | 62,632,802 | -0.47% |
| 2025-11-25 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | qfq | 19,055,920 | 82,290,076 | -0.46% |
| 2025-11-24 | 4.33 | 4.36 | 4.28 | 4.32 | 4.32 | qfq | 19,582,020 | 84,549,387 | -0.23% |
| 2025-11-21 | 4.46 | 4.50 | 4.33 | 4.33 | 4.33 | qfq | 27,078,290 | 119,007,592 | -3.56% |
| 2025-11-20 | 4.51 | 4.53 | 4.46 | 4.49 | 4.49 | qfq | 17,625,500 | 79,170,130 | -0.44% |
| 2025-11-19 | 4.53 | 4.57 | 4.50 | 4.51 | 4.51 | qfq | 20,836,887 | 94,251,903 | -0.88% |
| 2025-11-18 | 4.65 | 4.66 | 4.50 | 4.55 | 4.55 | qfq | 41,753,310 | 190,352,925 | -2.99% |
| 2025-11-17 | 4.63 | 4.77 | 4.59 | 4.69 | 4.69 | qfq | 41,097,630 | 191,704,666 | 1.08% |
| 2025-11-14 | 4.63 | 4.67 | 4.62 | 4.64 | 4.64 | qfq | 22,282,990 | 103,741,834 | -0.43% |
| 2025-11-13 | 4.63 | 4.67 | 4.58 | 4.66 | 4.66 | qfq | 27,879,165 | 129,339,688 | 0.87% |
| 2025-11-12 | 4.64 | 4.67 | 4.61 | 4.62 | 4.62 | qfq | 20,112,995 | 93,259,874 | -0.22% |
| 2025-11-11 | 4.64 | 4.65 | 4.60 | 4.63 | 4.63 | qfq | 20,336,840 | 93,999,495 | 0.00% |
| 2025-11-10 | 4.56 | 4.64 | 4.55 | 4.63 | 4.63 | qfq | 28,545,985 | 131,697,178 | 1.98% |
| 2025-11-07 | 4.53 | 4.56 | 4.51 | 4.54 | 4.54 | qfq | 18,895,520 | 85,733,120 | 0.00% |
| 2025-11-06 | 4.53 | 4.56 | 4.49 | 4.54 | 4.54 | qfq | 19,192,319 | 86,831,058 | 0.44% |
| 2025-11-05 | 4.47 | 4.53 | 4.46 | 4.52 | 4.52 | qfq | 20,829,794 | 94,021,570 | 0.67% |
| 2025-11-04 | 4.51 | 4.52 | 4.47 | 4.49 | 4.49 | qfq | 18,300,100 | 82,227,559 | -0.66% |
| 2025-11-03 | 4.47 | 4.54 | 4.47 | 4.52 | 4.52 | qfq | 30,600,369 | 137,811,273 | 1.57% |
| 2025-10-31 | 4.45 | 4.49 | 4.43 | 4.45 | 4.45 | qfq | 20,151,120 | 89,712,965 | 0.00% |
| 2025-10-30 | 4.45 | 4.47 | 4.43 | 4.45 | 4.45 | qfq | 17,829,520 | 79,382,113 | 0.00% |
| 2025-10-29 | 4.44 | 4.46 | 4.40 | 4.45 | 4.45 | qfq | 17,059,570 | 75,607,903 | 0.00% |
| 2025-10-28 | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | qfq | 18,986,763 | 84,552,749 | -0.45% |
| 2025-10-27 | 4.52 | 4.52 | 4.44 | 4.47 | 4.47 | qfq | 42,082,320 | 187,903,392 | -2.61% |
| 2025-10-24 | 4.62 | 4.65 | 4.57 | 4.59 | 4.59 | qfq | 18,209,431 | 83,639,024 | -0.86% |
| 2025-10-23 | 4.58 | 4.63 | 4.54 | 4.63 | 4.63 | qfq | 15,329,641 | 70,152,230 | 0.87% |
| 2025-10-22 | 4.61 | 4.62 | 4.58 | 4.59 | 4.59 | qfq | 13,127,493 | 60,315,704 | -0.65% |
| 2025-10-21 | 4.55 | 4.63 | 4.53 | 4.62 | 4.62 | qfq | 23,910,851 | 109,599,281 | 1.99% |
| 2025-10-20 | 4.55 | 4.57 | 4.51 | 4.53 | 4.53 | qfq | 19,342,580 | 87,685,217 | 0.22% |
| 2025-10-17 | 4.56 | 4.59 | 4.51 | 4.52 | 4.52 | qfq | 17,458,372 | 79,354,174 | -0.88% |
| 2025-10-16 | 4.55 | 4.58 | 4.50 | 4.56 | 4.56 | qfq | 23,762,904 | 107,863,865 | 0.22% |
| 2025-10-15 | 4.52 | 4.57 | 4.52 | 4.55 | 4.55 | qfq | 13,623,710 | 61,930,316 | 0.66% |
| 2025-10-14 | 4.49 | 4.58 | 4.49 | 4.52 | 4.52 | qfq | 22,253,770 | 100,826,243 | 1.12% |
| 2025-10-13 | 4.42 | 4.48 | 4.38 | 4.47 | 4.47 | qfq | 20,698,063 | 91,857,581 | -0.89% |
| 2025-10-10 | 4.44 | 4.53 | 4.43 | 4.51 | 4.51 | qfq | 22,285,493 | 100,332,686 | 1.35% |
| 2025-10-09 | 4.44 | 4.46 | 4.42 | 4.45 | 4.45 | qfq | 17,741,853 | 78,757,028 | 0.68% |
| 2025-09-30 | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | qfq | 12,963,486 | 57,519,350 | -0.90% |
| 2025-09-29 | 4.41 | 4.46 | 4.35 | 4.46 | 4.46 | qfq | 19,095,720 | 84,417,110 | 1.13% |
| 2025-09-26 | 4.40 | 4.47 | 4.38 | 4.41 | 4.41 | qfq | 19,189,180 | 84,989,197 | -0.23% |
| 2025-09-25 | 4.46 | 4.47 | 4.40 | 4.42 | 4.42 | qfq | 15,642,895 | 69,307,043 | -0.90% |
| 2025-09-24 | 4.42 | 4.46 | 4.38 | 4.46 | 4.46 | qfq | 16,260,110 | 72,093,915 | 0.68% |
| 2025-09-23 | 4.48 | 4.49 | 4.34 | 4.43 | 4.43 | qfq | 26,411,889 | 116,151,170 | -1.56% |
| 2025-09-22 | 4.57 | 4.59 | 4.48 | 4.50 | 4.50 | qfq | 23,266,078 | 104,878,925 | -1.75% |
| 2025-09-19 | 4.65 | 4.67 | 4.56 | 4.58 | 4.58 | qfq | 23,707,486 | 109,179,063 | -1.72% |
| 2025-09-18 | 4.80 | 4.80 | 4.63 | 4.66 | 4.66 | qfq | 34,864,528 | 164,499,624 | -2.92% |
| 2025-09-17 | 4.76 | 4.82 | 4.72 | 4.80 | 4.80 | qfq | 30,224,707 | 144,439,317 | 0.84% |
| 2025-09-16 | 4.75 | 4.78 | 4.71 | 4.76 | 4.76 | qfq | 19,318,891 | 91,595,965 | -0.21% |
| 2025-09-15 | 4.75 | 4.79 | 4.70 | 4.77 | 4.77 | qfq | 29,841,640 | 141,580,347 | 0.21% |
| 2025-09-12 | 4.72 | 4.79 | 4.71 | 4.76 | 4.76 | qfq | 27,766,937 | 132,110,072 | 0.63% |
| 2025-09-11 | 4.73 | 4.74 | 4.67 | 4.73 | 4.73 | qfq | 22,161,779 | 104,221,548 | 0.42% |
| 2025-09-10 | 4.69 | 4.73 | 4.67 | 4.71 | 4.71 | qfq | 18,005,070 | 84,739,875 | 0.43% |
| 2025-09-09 | 4.69 | 4.72 | 4.65 | 4.69 | 4.69 | qfq | 19,362,652 | 90,691,437 | -0.21% |
| 2025-09-08 | 4.67 | 4.72 | 4.65 | 4.70 | 4.70 | qfq | 23,860,181 | 111,751,998 | 0.64% |
| 2025-09-05 | 4.64 | 4.68 | 4.62 | 4.67 | 4.67 | qfq | 23,371,382 | 108,702,336 | 1.08% |
| 2025-09-04 | 4.62 | 4.70 | 4.58 | 4.62 | 4.62 | qfq | 34,710,950 | 161,214,839 | 0.22% |
| 2025-09-03 | 4.71 | 4.73 | 4.60 | 4.61 | 4.61 | qfq | 30,038,831 | 139,375,750 | -2.33% |
| 2025-09-02 | 4.72 | 4.72 | 4.64 | 4.72 | 4.72 | qfq | 40,805,614 | 191,131,319 | 0.00% |
| 2025-09-01 | 4.75 | 4.77 | 4.68 | 4.72 | 4.72 | qfq | 38,792,032 | 183,097,076 | -1.26% |
| 2025-08-29 | 4.82 | 4.84 | 4.75 | 4.78 | 4.78 | qfq | 24,899,468 | 119,189,685 | 0.00% |
| 2025-08-28 | 4.77 | 4.83 | 4.66 | 4.78 | 4.78 | qfq | 37,524,077 | 178,466,251 | 0.42% |
| 2025-08-27 | 4.95 | 4.98 | 4.76 | 4.76 | 4.76 | qfq | 75,595,945 | 369,045,752 | -4.80% |
| 2025-08-26 | 5.30 | 5.40 | 4.98 | 5.00 | 5.00 | qfq | 115,131,737 | 590,253,914 | 0.81% |
| 2025-08-25 | 4.96 | 5.16 | 4.91 | 4.96 | 4.96 | qfq | 45,052,249 | 225,184,632 | 0.81% |
| 2025-08-22 | 4.86 | 5.01 | 4.85 | 4.92 | 4.92 | qfq | 45,423,832 | 223,659,577 | 1.23% |
| 2025-08-21 | 4.86 | 4.87 | 4.83 | 4.86 | 4.86 | qfq | 23,205,060 | 112,545,471 | 0.00% |
| 2025-08-20 | 4.82 | 4.86 | 4.76 | 4.86 | 4.86 | qfq | 25,516,495 | 122,795,934 | 0.83% |
| 2025-08-19 | 4.81 | 4.85 | 4.79 | 4.82 | 4.82 | qfq | 18,307,693 | 88,264,656 | 0.42% |
| 2025-08-18 | 4.81 | 4.83 | 4.78 | 4.80 | 4.80 | qfq | 23,156,864 | 111,441,978 | 0.00% |
| 2025-08-15 | 4.73 | 4.82 | 4.73 | 4.80 | 4.80 | qfq | 17,160,800 | 82,115,789 | 1.05% |
| 2025-08-14 | 4.85 | 4.86 | 4.73 | 4.75 | 4.75 | qfq | 20,952,970 | 100,370,588 | -2.06% |
| 2025-08-13 | 4.84 | 4.87 | 4.82 | 4.85 | 4.85 | qfq | 24,670,750 | 119,590,934 | 0.00% |
| 2025-08-12 | 4.83 | 4.87 | 4.80 | 4.85 | 4.85 | qfq | 16,658,330 | 80,394,908 | 0.21% |
| 2025-08-11 | 4.80 | 4.85 | 4.77 | 4.84 | 4.84 | qfq | 19,943,433 | 96,173,398 | 0.83% |
| 2025-08-08 | 4.77 | 4.82 | 4.72 | 4.80 | 4.80 | qfq | 19,207,154 | 91,575,965 | 0.63% |
| 2025-08-07 | 4.81 | 4.84 | 4.77 | 4.77 | 4.77 | qfq | 17,247,155 | 82,771,366 | -0.83% |
| 2025-08-06 | 4.78 | 4.82 | 4.75 | 4.81 | 4.81 | qfq | 16,537,768 | 79,332,539 | 0.42% |
| 2025-08-05 | 4.76 | 4.81 | 4.75 | 4.79 | 4.79 | qfq | 16,236,637 | 77,438,042 | 0.63% |
| 2025-08-04 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | qfq | 16,776,700 | 79,658,264 | 0.00% |
| 2025-08-01 | 4.75 | 4.80 | 4.73 | 4.76 | 4.76 | qfq | 15,828,151 | 75,404,033 | 0.21% |
| 2025-07-31 | 4.85 | 4.86 | 4.73 | 4.75 | 4.75 | qfq | 19,086,808 | 91,417,293 | -2.06% |
| 2025-07-30 | 4.85 | 4.92 | 4.81 | 4.85 | 4.85 | qfq | 23,540,530 | 114,558,664 | -0.21% |
| 2025-07-29 | 4.85 | 4.89 | 4.75 | 4.86 | 4.86 | qfq | 20,938,949 | 100,748,464 | 0.62% |
| 2025-07-28 | 4.82 | 4.86 | 4.74 | 4.83 | 4.83 | qfq | 19,072,314 | 91,941,329 | 0.21% |
| 2025-07-25 | 4.88 | 4.92 | 4.81 | 4.82 | 4.82 | qfq | 20,677,010 | 100,358,913 | -1.03% |
| 2025-07-24 | 4.77 | 4.89 | 4.76 | 4.87 | 4.87 | qfq | 35,410,541 | 170,803,530 | 2.10% |
| 2025-07-23 | 4.77 | 4.86 | 4.74 | 4.77 | 4.77 | qfq | 33,474,400 | 160,605,476 | 0.21% |
| 2025-07-22 | 4.70 | 4.77 | 4.67 | 4.76 | 4.76 | qfq | 30,970,433 | 146,500,854 | 1.28% |
| 2025-07-21 | 4.57 | 4.77 | 4.56 | 4.70 | 4.70 | qfq | 43,650,376 | 204,767,824 | 2.84% |
| 2025-07-18 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | qfq | 13,309,233 | 60,696,050 | 0.00% |
| 2025-07-17 | 4.54 | 4.58 | 4.52 | 4.57 | 4.57 | qfq | 19,161,740 | 87,253,191 | 0.66% |
| 2025-07-16 | 4.55 | 4.56 | 4.52 | 4.54 | 4.54 | qfq | 12,425,198 | 56,347,819 | 0.22% |
| 2025-07-15 | 4.62 | 4.65 | 4.51 | 4.53 | 4.53 | qfq | 29,103,641 | 132,801,810 | -0.44% |
| 2025-07-14 | 4.54 | 4.60 | 4.52 | 4.55 | 4.55 | qfq | 18,226,830 | 82,979,877 | 0.44% |
| 2025-07-11 | 4.53 | 4.56 | 4.49 | 4.53 | 4.53 | qfq | 18,151,000 | 82,145,935 | -0.22% |
| 2025-07-10 | 4.48 | 4.55 | 4.48 | 4.54 | 4.54 | qfq | 19,481,252 | 88,188,301 | 0.67% |
| 2025-07-09 | 4.53 | 4.56 | 4.48 | 4.51 | 4.51 | qfq | 19,618,310 | 88,484,864 | -0.44% |
| 2025-07-08 | 4.49 | 4.54 | 4.48 | 4.53 | 4.53 | qfq | 20,479,631 | 92,427,097 | 0.67% |
| 2025-07-07 | 4.50 | 4.51 | 4.46 | 4.50 | 4.50 | qfq | 13,865,224 | 62,148,750 | 0.22% |
| 2025-07-04 | 4.50 | 4.52 | 4.47 | 4.49 | 4.49 | qfq | 17,497,155 | 78,634,558 | 0.00% |
| 2025-07-03 | 4.53 | 4.56 | 4.45 | 4.49 | 4.49 | qfq | 32,313,105 | 145,260,083 | -1.54% |
| 2025-07-02 | 4.46 | 4.67 | 4.42 | 4.56 | 4.56 | qfq | 46,428,751 | 212,184,897 | 2.47% |
| 2025-07-01 | 4.45 | 4.51 | 4.41 | 4.45 | 4.45 | qfq | 14,908,900 | 66,358,634 | 0.45% |
| 2025-06-30 | 4.45 | 4.46 | 4.40 | 4.43 | 4.43 | qfq | 14,739,130 | 65,248,039 | -0.23% |
| 2025-06-27 | 4.41 | 4.47 | 4.41 | 4.44 | 4.44 | qfq | 17,117,889 | 75,944,808 | 0.68% |
| 2025-06-26 | 4.39 | 4.46 | 4.38 | 4.41 | 4.41 | qfq | 19,358,630 | 85,651,132 | 0.23% |
| 2025-06-25 | 4.37 | 4.41 | 4.35 | 4.40 | 4.40 | qfq | 13,253,670 | 58,082,274 | 0.69% |
| 2025-06-24 | 4.33 | 4.37 | 4.30 | 4.37 | 4.37 | qfq | 11,895,230 | 51,699,933 | 1.39% |
| 2025-06-23 | 4.27 | 4.32 | 4.24 | 4.31 | 4.31 | qfq | 12,336,400 | 52,998,587 | 0.70% |
| 2025-06-20 | 4.29 | 4.32 | 4.27 | 4.28 | 4.28 | qfq | 8,294,272 | 35,608,069 | -0.23% |
| 2025-06-19 | 4.39 | 4.39 | 4.28 | 4.29 | 4.29 | qfq | 16,568,544 | 71,470,624 | -2.28% |
| 2025-06-18 | 4.42 | 4.42 | 4.37 | 4.39 | 4.39 | qfq | 10,354,678 | 45,391,198 | -0.68% |
| 2025-06-17 | 4.42 | 4.43 | 4.38 | 4.42 | 4.42 | qfq | 11,758,958 | 51,786,465 | 0.00% |
| 2025-06-16 | 4.35 | 4.43 | 4.34 | 4.42 | 4.42 | qfq | 12,386,524 | 54,391,275 | 0.91% |
| 2025-06-13 | 4.39 | 4.43 | 4.30 | 4.38 | 4.38 | qfq | 17,815,817 | 78,001,334 | -0.45% |
| 2025-06-12 | 4.43 | 4.46 | 4.37 | 4.40 | 4.40 | qfq | 17,614,671 | 77,546,129 | -1.35% |
| 2025-06-11 | 4.42 | 4.47 | 4.42 | 4.46 | 4.46 | qfq | 12,241,684 | 54,522,363 | 0.68% |
| 2025-06-10 | 4.47 | 4.49 | 4.40 | 4.43 | 4.43 | qfq | 16,326,006 | 72,573,292 | -0.67% |
| 2025-06-09 | 4.45 | 4.47 | 4.42 | 4.46 | 4.46 | qfq | 12,731,648 | 56,583,261 | 0.45% |
| 2025-06-06 | 4.42 | 4.48 | 4.41 | 4.44 | 4.44 | qfq | 12,618,950 | 56,063,982 | 0.45% |
| 2025-06-05 | 4.42 | 4.43 | 4.39 | 4.42 | 4.42 | qfq | 10,462,759 | 46,135,969 | -0.23% |
| 2025-06-04 | 4.39 | 4.43 | 4.36 | 4.43 | 4.43 | qfq | 12,815,437 | 56,369,540 | 1.37% |
| 2025-06-03 | 4.35 | 4.39 | 4.31 | 4.37 | 4.37 | qfq | 15,070,923 | 65,662,066 | 0.00% |
| 2025-05-30 | 4.56 | 4.63 | 4.37 | 4.37 | 4.37 | qfq | 39,947,648 | 177,178,662 | -3.53% |
| 2025-05-29 | 4.35 | 4.59 | 4.35 | 4.53 | 4.53 | qfq | 46,490,796 | 210,416,720 | 3.90% |
| 2025-05-28 | 4.39 | 4.41 | 4.34 | 4.36 | 4.36 | qfq | 10,609,500 | 46,346,940 | -0.46% |
| 2025-05-27 | 4.38 | 4.41 | 4.34 | 4.38 | 4.38 | qfq | 12,210,658 | 53,369,237 | -0.68% |
| 2025-05-26 | 4.38 | 4.44 | 4.36 | 4.41 | 4.38 | qfq | 13,951,203 | 61,422,634 | 1.15% |
| 2025-05-23 | 4.39 | 4.46 | 4.36 | 4.36 | 4.33 | qfq | 17,527,480 | 77,291,589 | -0.91% |
| 2025-05-22 | 4.48 | 4.50 | 4.39 | 4.40 | 4.37 | qfq | 15,930,669 | 70,464,739 | -2.00% |
| 2025-05-21 | 4.51 | 4.52 | 4.46 | 4.49 | 4.46 | qfq | 14,341,968 | 64,282,754 | -0.44% |
| 2025-05-20 | 4.48 | 4.57 | 4.46 | 4.51 | 4.48 | qfq | 21,174,940 | 95,591,748 | 0.89% |
| 2025-05-19 | 4.41 | 4.48 | 4.37 | 4.47 | 4.44 | qfq | 15,986,648 | 71,061,602 | 1.82% |
| 2025-05-16 | 4.40 | 4.43 | 4.38 | 4.39 | 4.36 | qfq | 14,313,890 | 63,041,183 | -0.45% |
| 2025-05-15 | 4.47 | 4.51 | 4.41 | 4.41 | 4.38 | qfq | 20,790,539 | 92,696,175 | -1.78% |
| 2025-05-14 | 4.45 | 4.51 | 4.43 | 4.49 | 4.46 | qfq | 19,446,958 | 87,093,610 | 0.45% |
| 2025-05-13 | 4.52 | 4.53 | 4.44 | 4.47 | 4.44 | qfq | 17,081,090 | 76,479,830 | -0.45% |
| 2025-05-12 | 4.53 | 4.53 | 4.44 | 4.49 | 4.46 | qfq | 22,199,939 | 99,346,894 | 0.22% |
| 2025-05-09 | 4.53 | 4.53 | 4.43 | 4.48 | 4.45 | qfq | 22,259,619 | 99,628,381 | -1.10% |
| 2025-05-08 | 4.54 | 4.58 | 4.48 | 4.53 | 4.50 | qfq | 25,693,260 | 116,725,754 | -0.44% |
| 2025-05-07 | 4.43 | 4.60 | 4.39 | 4.55 | 4.52 | qfq | 57,155,142 | 257,510,362 | 3.64% |
| 2025-05-06 | 4.34 | 4.42 | 4.31 | 4.39 | 4.36 | qfq | 29,793,535 | 130,405,653 | 2.33% |
| 2025-04-30 | 4.31 | 4.35 | 4.28 | 4.29 | 4.26 | qfq | 24,332,251 | 104,834,319 | -0.23% |
| 2025-04-29 | 4.29 | 4.30 | 4.22 | 4.30 | 4.27 | qfq | 21,694,629 | 92,687,580 | 0.00% |
| 2025-04-28 | 4.41 | 4.41 | 4.28 | 4.30 | 4.27 | qfq | 30,112,476 | 129,819,177 | -2.27% |
| 2025-04-25 | 4.40 | 4.44 | 4.33 | 4.40 | 4.37 | qfq | 35,420,500 | 155,253,214 | -0.23% |
| 2025-04-24 | 4.50 | 4.59 | 4.40 | 4.41 | 4.38 | qfq | 64,412,100 | 287,450,854 | -1.34% |
| 2025-04-23 | 4.65 | 4.75 | 4.47 | 4.47 | 4.44 | qfq | 67,734,776 | 308,893,897 | -4.28% |
| 2025-04-22 | 4.89 | 5.05 | 4.67 | 4.67 | 4.64 | qfq | 112,639,876 | 545,468,837 | -1.89% |
| 2025-04-21 | 4.31 | 4.76 | 4.26 | 4.76 | 4.73 | qfq | 52,027,274 | 238,011,055 | 9.93% |
| 2025-04-18 | 4.37 | 4.37 | 4.28 | 4.33 | 4.30 | qfq | 11,758,750 | 50,740,292 | -0.69% |
| 2025-04-17 | 4.31 | 4.41 | 4.31 | 4.36 | 4.33 | qfq | 13,070,531 | 57,159,050 | 0.23% |
| 2025-04-16 | 4.38 | 4.40 | 4.29 | 4.35 | 4.32 | qfq | 15,501,065 | 67,211,613 | -0.91% |
| 2025-04-15 | 4.43 | 4.43 | 4.36 | 4.39 | 4.36 | qfq | 13,261,511 | 58,185,182 | -0.45% |
| 2025-04-14 | 4.42 | 4.47 | 4.39 | 4.41 | 4.38 | qfq | 17,526,772 | 77,507,862 | 0.68% |
| 2025-04-11 | 4.38 | 4.43 | 4.35 | 4.38 | 4.35 | qfq | 17,878,410 | 78,489,897 | -0.45% |
| 2025-04-10 | 4.41 | 4.51 | 4.40 | 4.40 | 4.37 | qfq | 27,078,060 | 120,385,419 | -0.68% |
| 2025-04-09 | 4.20 | 4.44 | 4.13 | 4.43 | 4.40 | qfq | 31,088,973 | 134,224,690 | 4.48% |
| 2025-04-08 | 4.18 | 4.29 | 4.12 | 4.24 | 4.21 | qfq | 26,753,200 | 112,567,127 | 0.00% |
| 2025-04-07 | 4.50 | 4.56 | 4.24 | 4.24 | 4.21 | qfq | 26,504,342 | 114,448,107 | -9.98% |
| 2025-04-03 | 4.63 | 4.75 | 4.61 | 4.71 | 4.68 | qfq | 17,139,223 | 80,626,328 | 0.86% |
| 2025-04-02 | 4.67 | 4.72 | 4.62 | 4.67 | 4.64 | qfq | 9,714,901 | 45,400,889 | 0.21% |
| 2025-04-01 | 4.58 | 4.68 | 4.57 | 4.66 | 4.63 | qfq | 16,198,113 | 75,191,909 | 1.75% |
| 2025-03-31 | 4.65 | 4.67 | 4.56 | 4.58 | 4.55 | qfq | 17,779,660 | 81,684,321 | -2.14% |
| 2025-03-28 | 4.76 | 4.78 | 4.65 | 4.68 | 4.65 | qfq | 16,347,457 | 76,746,294 | -2.09% |
| 2025-03-27 | 4.74 | 4.82 | 4.68 | 4.78 | 4.75 | qfq | 17,935,380 | 85,589,885 | 0.63% |
| 2025-03-26 | 4.71 | 4.76 | 4.71 | 4.75 | 4.72 | qfq | 12,129,218 | 57,501,663 | 0.42% |
| 2025-03-25 | 4.71 | 4.77 | 4.66 | 4.73 | 4.70 | qfq | 15,866,905 | 74,730,795 | 0.64% |
| 2025-03-24 | 4.75 | 4.80 | 4.64 | 4.70 | 4.67 | qfq | 20,049,880 | 94,174,143 | -1.67% |
| 2025-03-21 | 4.82 | 4.85 | 4.76 | 4.78 | 4.75 | qfq | 20,910,530 | 100,321,270 | -1.04% |
| 2025-03-20 | 4.81 | 4.86 | 4.79 | 4.83 | 4.80 | qfq | 17,424,340 | 84,153,687 | 0.00% |
| 2025-03-19 | 4.81 | 4.85 | 4.75 | 4.83 | 4.80 | qfq | 16,621,512 | 79,805,922 | -0.21% |
| 2025-03-18 | 4.87 | 4.89 | 4.80 | 4.84 | 4.81 | qfq | 17,937,712 | 86,599,762 | -0.41% |
| 2025-03-17 | 4.88 | 4.92 | 4.85 | 4.86 | 4.83 | qfq | 18,009,042 | 87,933,356 | -0.21% |
| 2025-03-14 | 4.83 | 4.87 | 4.75 | 4.87 | 4.84 | qfq | 20,662,485 | 99,616,439 | 1.25% |
| 2025-03-13 | 4.95 | 5.00 | 4.78 | 4.81 | 4.78 | qfq | 28,504,000 | 138,081,606 | -2.63% |
| 2025-03-12 | 4.77 | 5.05 | 4.77 | 4.94 | 4.91 | qfq | 56,844,165 | 281,104,586 | 3.78% |
| 2025-03-11 | 4.70 | 4.83 | 4.67 | 4.76 | 4.73 | qfq | 19,455,906 | 92,105,249 | 0.63% |
| 2025-03-10 | 4.73 | 4.80 | 4.68 | 4.73 | 4.70 | qfq | 13,702,327 | 64,970,775 | 0.42% |
| 2025-03-07 | 4.77 | 4.84 | 4.69 | 4.71 | 4.68 | qfq | 19,077,035 | 90,723,521 | -1.26% |
| 2025-03-06 | 4.64 | 4.87 | 4.58 | 4.77 | 4.74 | qfq | 30,460,643 | 143,760,251 | 3.02% |
| 2025-03-05 | 4.69 | 4.70 | 4.60 | 4.63 | 4.60 | qfq | 14,576,592 | 67,401,621 | -1.28% |
| 2025-03-04 | 4.58 | 4.70 | 4.54 | 4.69 | 4.66 | qfq | 24,448,970 | 113,816,507 | 2.18% |
| 2025-03-03 | 4.75 | 4.75 | 4.55 | 4.59 | 4.56 | qfq | 45,121,265 | 207,953,020 | -4.38% |
| 2025-02-28 | 4.85 | 4.88 | 4.78 | 4.80 | 4.77 | qfq | 20,397,075 | 98,607,692 | -1.03% |
| 2025-02-27 | 4.93 | 4.95 | 4.79 | 4.85 | 4.82 | qfq | 26,033,772 | 126,499,758 | -1.42% |
| 2025-02-26 | 4.69 | 5.05 | 4.66 | 4.92 | 4.89 | qfq | 61,870,034 | 304,840,550 | 4.68% |
| 2025-02-25 | 4.66 | 4.77 | 4.63 | 4.70 | 4.67 | qfq | 17,969,585 | 84,658,719 | 0.21% |
| 2025-02-24 | 4.70 | 4.74 | 4.66 | 4.69 | 4.66 | qfq | 21,118,209 | 99,132,549 | -0.42% |
| 2025-02-21 | 4.78 | 4.79 | 4.67 | 4.71 | 4.68 | qfq | 23,975,127 | 112,745,408 | -1.46% |
| 2025-02-20 | 4.85 | 4.86 | 4.74 | 4.78 | 4.75 | qfq | 21,654,764 | 103,598,459 | -1.65% |
| 2025-02-19 | 4.88 | 4.89 | 4.80 | 4.86 | 4.83 | qfq | 17,954,230 | 86,798,807 | -0.82% |
| 2025-02-18 | 4.99 | 5.04 | 4.86 | 4.90 | 4.87 | qfq | 20,466,720 | 101,200,006 | -2.20% |
| 2025-02-17 | 4.86 | 5.04 | 4.80 | 5.01 | 4.98 | qfq | 30,935,980 | 152,407,397 | 3.30% |
| 2025-02-14 | 4.95 | 4.99 | 4.83 | 4.85 | 4.82 | qfq | 23,234,048 | 113,524,612 | -2.22% |
| 2025-02-13 | 5.00 | 5.03 | 4.96 | 4.96 | 4.93 | qfq | 17,061,290 | 85,035,819 | -0.80% |
| 2025-02-12 | 5.02 | 5.05 | 4.96 | 5.00 | 4.97 | qfq | 18,638,725 | 93,036,385 | -0.79% |
| 2025-02-11 | 5.06 | 5.13 | 4.97 | 5.04 | 5.01 | qfq | 23,596,263 | 119,512,896 | 0.40% |
| 2025-02-10 | 5.03 | 5.06 | 4.96 | 5.02 | 4.99 | qfq | 18,663,379 | 93,434,401 | 0.00% |
| 2025-02-07 | 4.90 | 5.06 | 4.88 | 5.02 | 4.99 | qfq | 25,241,314 | 126,222,605 | 2.66% |
| 2025-02-06 | 4.88 | 4.93 | 4.82 | 4.89 | 4.86 | qfq | 16,877,270 | 82,394,552 | -0.20% |
| 2025-02-05 | 4.96 | 4.98 | 4.86 | 4.90 | 4.87 | qfq | 16,385,274 | 80,546,626 | 0.41% |
| 2025-01-27 | 4.85 | 4.94 | 4.84 | 4.88 | 4.85 | qfq | 18,125,574 | 88,778,383 | 0.83% |
| 2025-01-24 | 4.78 | 4.91 | 4.70 | 4.84 | 4.81 | qfq | 30,841,686 | 149,294,531 | -2.22% |
| 2025-01-23 | 5.05 | 5.12 | 4.93 | 4.95 | 4.92 | qfq | 20,749,664 | 104,463,551 | -1.59% |
| 2025-01-22 | 5.06 | 5.08 | 4.97 | 5.03 | 5.00 | qfq | 17,210,744 | 86,426,766 | -0.98% |
| 2025-01-21 | 5.10 | 5.11 | 4.99 | 5.08 | 5.05 | qfq | 17,958,097 | 90,712,113 | 0.20% |
| 2025-01-20 | 4.97 | 5.13 | 4.90 | 5.07 | 5.04 | qfq | 22,876,512 | 114,796,896 | 2.22% |
| 2025-01-17 | 4.78 | 4.97 | 4.75 | 4.96 | 4.93 | qfq | 23,889,982 | 116,960,922 | 3.77% |
| 2025-01-16 | 4.76 | 4.86 | 4.75 | 4.78 | 4.75 | qfq | 13,821,355 | 66,385,114 | 0.84% |
| 2025-01-15 | 4.84 | 4.84 | 4.72 | 4.74 | 4.71 | qfq | 12,749,600 | 60,550,300 | -1.86% |
| 2025-01-14 | 4.66 | 4.84 | 4.61 | 4.83 | 4.80 | qfq | 21,268,071 | 101,084,960 | 3.65% |
| 2025-01-13 | 4.65 | 4.77 | 4.58 | 4.66 | 4.63 | qfq | 15,732,196 | 73,330,332 | -0.64% |
| 2025-01-10 | 4.57 | 4.81 | 4.53 | 4.69 | 4.66 | qfq | 33,769,853 | 158,729,639 | 2.85% |
| 2025-01-09 | 4.50 | 4.61 | 4.46 | 4.56 | 4.53 | qfq | 16,800,006 | 76,329,161 | 0.88% |
| 2025-01-08 | 4.60 | 4.60 | 4.39 | 4.52 | 4.49 | qfq | 27,556,913 | 123,235,907 | -2.16% |
| 2025-01-07 | 4.65 | 4.68 | 4.54 | 4.62 | 4.59 | qfq | 17,325,635 | 79,614,519 | -0.65% |
| 2025-01-06 | 4.60 | 4.70 | 4.52 | 4.65 | 4.62 | qfq | 24,377,730 | 112,872,000 | 0.65% |
| 2025-01-03 | 4.94 | 4.98 | 4.60 | 4.62 | 4.59 | qfq | 35,125,030 | 166,131,186 | -6.29% |
| 2025-01-02 | 5.07 | 5.14 | 4.89 | 4.93 | 4.90 | qfq | 28,011,951 | 140,986,520 | -2.95% |
| 2024-12-31 | 5.24 | 5.29 | 5.06 | 5.08 | 5.05 | qfq | 23,033,562 | 118,761,802 | -3.42% |
| 2024-12-30 | 5.29 | 5.33 | 5.20 | 5.26 | 5.22 | qfq | 23,418,410 | 122,803,242 | -0.57% |
| 2024-12-27 | 5.29 | 5.38 | 5.20 | 5.29 | 5.25 | qfq | 22,985,805 | 122,136,345 | 0.00% |
| 2024-12-26 | 5.26 | 5.35 | 5.25 | 5.29 | 5.25 | qfq | 21,479,940 | 113,788,405 | 0.00% |
| 2024-12-25 | 5.30 | 5.36 | 5.20 | 5.29 | 5.25 | qfq | 24,955,552 | 131,602,445 | 0.00% |
| 2024-12-24 | 5.32 | 5.42 | 5.17 | 5.29 | 5.25 | qfq | 39,166,260 | 207,016,701 | -0.75% |
| 2024-12-23 | 5.07 | 5.57 | 5.05 | 5.33 | 5.29 | qfq | 80,114,987 | 430,312,231 | 5.13% |
| 2024-12-20 | 5.08 | 5.10 | 5.03 | 5.07 | 5.04 | qfq | 17,162,331 | 86,904,119 | -0.39% |
| 2024-12-19 | 5.07 | 5.13 | 5.03 | 5.09 | 5.06 | qfq | 15,204,670 | 77,189,780 | -0.78% |
| 2024-12-18 | 5.21 | 5.21 | 5.06 | 5.13 | 5.09 | qfq | 17,982,868 | 92,328,055 | -1.16% |
| 2024-12-17 | 5.14 | 5.19 | 5.02 | 5.19 | 5.15 | qfq | 28,537,682 | 145,656,682 | 0.97% |
| 2024-12-16 | 5.21 | 5.24 | 5.08 | 5.14 | 5.10 | qfq | 27,400,355 | 141,223,165 | -1.15% |
| 2024-12-13 | 5.42 | 5.42 | 5.20 | 5.20 | 5.16 | qfq | 37,250,876 | 196,079,311 | -4.41% |
| 2024-12-12 | 5.38 | 5.53 | 5.33 | 5.44 | 5.40 | qfq | 38,413,293 | 208,049,473 | 0.74% |
| 2024-12-11 | 5.21 | 5.40 | 5.19 | 5.40 | 5.36 | qfq | 38,995,522 | 207,417,545 | 3.05% |
| 2024-12-10 | 5.33 | 5.40 | 5.21 | 5.24 | 5.20 | qfq | 42,987,852 | 228,276,926 | 0.38% |
| 2024-12-09 | 5.12 | 5.36 | 5.09 | 5.22 | 5.18 | qfq | 44,169,288 | 231,110,576 | 2.15% |
| 2024-12-06 | 5.05 | 5.13 | 5.05 | 5.11 | 5.08 | qfq | 31,144,411 | 158,764,372 | 1.39% |
| 2024-12-05 | 5.10 | 5.12 | 4.98 | 5.04 | 5.01 | qfq | 26,367,165 | 132,296,516 | 0.20% |
| 2024-12-04 | 5.18 | 5.20 | 4.98 | 5.03 | 5.00 | qfq | 36,480,698 | 185,105,900 | -2.71% |
| 2024-12-03 | 5.27 | 5.29 | 5.12 | 5.17 | 5.13 | qfq | 34,273,930 | 176,965,988 | -1.52% |
| 2024-12-02 | 5.13 | 5.32 | 5.09 | 5.25 | 5.21 | qfq | 51,741,225 | 271,230,026 | 2.74% |
| 2024-11-29 | 5.11 | 5.21 | 4.96 | 5.11 | 5.08 | qfq | 74,770,602 | 379,655,028 | -2.48% |
| 2024-11-28 | 5.82 | 5.89 | 5.24 | 5.24 | 5.20 | qfq | 103,882,396 | 566,870,442 | -9.97% |
| 2024-11-27 | 6.16 | 6.28 | 5.82 | 5.82 | 5.78 | qfq | 95,362,435 | 563,587,343 | -10.05% |
| 2024-11-26 | 6.44 | 6.54 | 6.30 | 6.47 | 6.43 | qfq | 49,353,031 | 317,171,215 | 0.47% |
| 2024-11-25 | 6.18 | 6.49 | 5.93 | 6.44 | 6.40 | qfq | 71,898,258 | 442,666,370 | 3.54% |
| 2024-11-22 | 6.10 | 6.32 | 6.10 | 6.22 | 6.18 | qfq | 59,799,411 | 370,902,785 | 2.13% |
| 2024-11-21 | 6.13 | 6.18 | 5.90 | 6.09 | 6.05 | qfq | 48,718,373 | 293,017,436 | -0.33% |
| 2024-11-20 | 5.94 | 6.37 | 5.93 | 6.11 | 6.07 | qfq | 62,163,513 | 385,470,372 | 4.09% |
| 2024-11-19 | 5.65 | 5.92 | 5.50 | 5.87 | 5.83 | qfq | 44,228,177 | 251,121,175 | 3.71% |
| 2024-11-18 | 5.88 | 5.92 | 5.61 | 5.66 | 5.62 | qfq | 41,186,031 | 235,680,060 | -2.92% |
| 2024-11-15 | 6.28 | 6.28 | 5.79 | 5.83 | 5.79 | qfq | 67,331,510 | 400,713,490 | -5.66% |
| 2024-11-14 | 6.45 | 6.62 | 6.16 | 6.18 | 6.14 | qfq | 52,039,951 | 330,154,118 | -4.33% |
| 2024-11-13 | 6.68 | 6.74 | 6.37 | 6.46 | 6.42 | qfq | 58,201,361 | 378,861,110 | -3.29% |
| 2024-11-12 | 6.20 | 6.86 | 6.18 | 6.68 | 6.63 | qfq | 116,638,804 | 778,470,751 | 7.05% |
| 2024-11-11 | 6.45 | 6.55 | 6.00 | 6.24 | 6.20 | qfq | 67,957,162 | 419,507,853 | -3.55% |
| 2024-11-08 | 6.35 | 6.51 | 6.29 | 6.47 | 6.43 | qfq | 47,559,275 | 306,006,489 | 2.21% |
| 2024-11-07 | 6.29 | 6.41 | 6.18 | 6.33 | 6.29 | qfq | 43,598,543 | 274,054,309 | -0.78% |
| 2024-11-06 | 6.06 | 6.55 | 6.06 | 6.38 | 6.34 | qfq | 66,005,657 | 418,954,581 | 5.11% |
| 2024-11-05 | 6.15 | 6.23 | 5.97 | 6.07 | 6.03 | qfq | 44,108,566 | 266,752,810 | -1.30% |
| 2024-11-04 | 6.15 | 6.15 | 5.93 | 6.15 | 6.11 | qfq | 41,604,257 | 250,968,874 | 0.16% |
| 2024-11-01 | 6.08 | 6.18 | 5.91 | 6.14 | 6.10 | qfq | 48,997,311 | 298,454,228 | 0.00% |
| 2024-10-31 | 6.31 | 6.47 | 6.03 | 6.14 | 6.10 | qfq | 76,713,084 | 478,260,784 | -2.38% |
| 2024-10-30 | 6.05 | 6.32 | 5.88 | 6.29 | 6.25 | qfq | 59,153,798 | 365,066,713 | 3.28% |
| 2024-10-29 | 6.04 | 6.16 | 5.91 | 6.09 | 6.05 | qfq | 54,953,755 | 331,682,307 | 0.83% |
| 2024-10-28 | 5.65 | 6.10 | 5.54 | 6.04 | 6.00 | qfq | 69,419,574 | 414,593,334 | 6.34% |
| 2024-10-25 | 5.39 | 5.70 | 5.33 | 5.68 | 5.64 | qfq | 57,795,051 | 323,882,804 | 5.77% |
| 2024-10-24 | 5.38 | 5.50 | 5.32 | 5.37 | 5.33 | qfq | 30,117,329 | 162,783,975 | 0.00% |
| 2024-10-23 | 5.44 | 5.48 | 5.24 | 5.37 | 5.33 | qfq | 47,002,566 | 250,837,761 | -1.83% |
| 2024-10-22 | 5.15 | 5.48 | 5.15 | 5.47 | 5.43 | qfq | 54,798,856 | 294,222,293 | 5.60% |
| 2024-10-21 | 5.08 | 5.29 | 5.01 | 5.18 | 5.14 | qfq | 42,149,286 | 216,802,234 | 2.37% |
| 2024-10-18 | 4.85 | 5.11 | 4.80 | 5.06 | 5.03 | qfq | 47,146,805 | 235,522,582 | 4.12% |
| 2024-10-17 | 4.84 | 5.00 | 4.83 | 4.86 | 4.83 | qfq | 30,426,141 | 149,544,561 | 0.00% |
| 2024-10-16 | 4.80 | 5.01 | 4.75 | 4.86 | 4.83 | qfq | 38,662,821 | 188,461,029 | -0.41% |
| 2024-10-15 | 5.09 | 5.11 | 4.88 | 4.88 | 4.85 | qfq | 51,574,459 | 257,075,587 | -5.61% |
| 2024-10-14 | 5.02 | 5.22 | 4.80 | 5.17 | 5.13 | qfq | 82,665,354 | 414,397,362 | -0.77% |
| 2024-10-11 | 5.05 | 5.51 | 4.98 | 5.21 | 5.17 | qfq | 127,564,927 | 674,356,295 | 0.77% |
| 2024-10-10 | 4.69 | 5.17 | 4.69 | 5.17 | 5.13 | qfq | 75,521,423 | 382,640,664 | 10.00% |
| 2024-10-09 | 4.86 | 4.90 | 4.52 | 4.70 | 4.67 | qfq | 70,902,245 | 335,366,060 | -4.67% |
| 2024-10-08 | 5.43 | 5.43 | 4.80 | 4.93 | 4.90 | qfq | 103,345,166 | 525,107,871 | -0.40% |
| 2024-09-30 | 4.69 | 4.98 | 4.55 | 4.95 | 4.92 | qfq | 74,066,940 | 354,862,846 | 8.79% |
| 2024-09-27 | 4.40 | 4.55 | 4.38 | 4.55 | 4.52 | qfq | 46,801,446 | 209,440,792 | 3.64% |
| 2024-09-26 | 4.40 | 4.46 | 4.26 | 4.39 | 4.36 | qfq | 64,471,995 | 279,773,975 | -0.90% |
| 2024-09-25 | 4.20 | 4.52 | 4.17 | 4.43 | 4.40 | qfq | 77,077,610 | 336,257,718 | 7.52% |
| 2024-09-24 | 4.02 | 4.20 | 4.00 | 4.12 | 4.09 | qfq | 46,332,103 | 190,731,259 | 2.74% |
| 2024-09-23 | 3.91 | 4.09 | 3.88 | 4.01 | 3.98 | qfq | 36,073,731 | 144,614,032 | 2.56% |
| 2024-09-20 | 3.85 | 3.92 | 3.78 | 3.91 | 3.88 | qfq | 26,867,178 | 103,618,295 | 1.82% |
| 2024-09-19 | 3.64 | 3.89 | 3.61 | 3.84 | 3.81 | qfq | 36,568,915 | 138,849,048 | 5.49% |
| 2024-09-18 | 3.76 | 3.76 | 3.58 | 3.64 | 3.62 | qfq | 20,162,814 | 73,762,818 | -3.19% |
| 2024-09-13 | 3.72 | 3.82 | 3.68 | 3.76 | 3.73 | qfq | 22,452,248 | 84,195,842 | 0.53% |
| 2024-09-12 | 3.61 | 3.75 | 3.61 | 3.74 | 3.71 | qfq | 18,284,063 | 67,873,088 | 2.75% |
| 2024-09-11 | 3.65 | 3.68 | 3.59 | 3.64 | 3.62 | qfq | 15,246,068 | 55,421,092 | -0.27% |
| 2024-09-10 | 3.79 | 3.85 | 3.61 | 3.65 | 3.63 | qfq | 32,182,080 | 118,894,771 | -3.44% |
| 2024-09-09 | 3.65 | 3.90 | 3.61 | 3.78 | 3.75 | qfq | 42,669,130 | 162,442,836 | 3.00% |
| 2024-09-06 | 3.69 | 3.71 | 3.63 | 3.67 | 3.64 | qfq | 12,071,836 | 44,233,685 | -0.54% |
| 2024-09-05 | 3.63 | 3.73 | 3.60 | 3.69 | 3.66 | qfq | 19,278,631 | 70,615,199 | 1.93% |
| 2024-09-04 | 3.69 | 3.75 | 3.60 | 3.62 | 3.60 | qfq | 24,952,900 | 90,824,006 | -1.36% |
| 2024-09-03 | 3.53 | 3.72 | 3.52 | 3.67 | 3.64 | qfq | 30,445,261 | 111,281,368 | 3.97% |
| 2024-09-02 | 3.58 | 3.67 | 3.51 | 3.53 | 3.51 | qfq | 25,050,964 | 89,757,479 | -2.75% |
| 2024-08-30 | 3.61 | 3.67 | 3.55 | 3.63 | 3.61 | qfq | 26,899,219 | 97,357,735 | 0.00% |
| 2024-08-29 | 3.48 | 3.68 | 3.47 | 3.63 | 3.61 | qfq | 31,202,116 | 112,358,149 | 4.01% |
| 2024-08-28 | 3.35 | 3.56 | 3.34 | 3.49 | 3.47 | qfq | 24,863,526 | 86,358,344 | 3.56% |
| 2024-08-27 | 3.44 | 3.50 | 3.36 | 3.37 | 3.35 | qfq | 18,933,360 | 64,651,494 | -1.46% |
| 2024-08-26 | 3.28 | 3.54 | 3.27 | 3.42 | 3.40 | qfq | 29,055,860 | 99,919,022 | 4.91% |
| 2024-08-23 | 3.29 | 3.30 | 3.24 | 3.26 | 3.24 | qfq | 9,515,694 | 31,068,358 | -0.61% |
| 2024-08-22 | 3.31 | 3.34 | 3.25 | 3.28 | 3.26 | qfq | 12,690,541 | 41,740,795 | -1.20% |
| 2024-08-21 | 3.35 | 3.37 | 3.30 | 3.32 | 3.30 | qfq | 11,120,531 | 37,053,301 | -0.90% |
| 2024-08-20 | 3.46 | 3.46 | 3.33 | 3.35 | 3.33 | qfq | 16,338,925 | 55,115,407 | -2.62% |
| 2024-08-19 | 3.40 | 3.47 | 3.37 | 3.44 | 3.42 | qfq | 15,204,891 | 52,200,017 | 1.47% |
| 2024-08-16 | 3.52 | 3.52 | 3.38 | 3.39 | 3.37 | qfq | 27,140,916 | 92,943,943 | -3.69% |
| 2024-08-15 | 3.51 | 3.59 | 3.48 | 3.52 | 3.50 | qfq | 25,196,880 | 88,859,515 | 0.57% |
| 2024-08-14 | 3.58 | 3.62 | 3.50 | 3.50 | 3.48 | qfq | 25,636,544 | 90,764,555 | -2.23% |
| 2024-08-13 | 3.62 | 3.70 | 3.53 | 3.58 | 3.56 | qfq | 44,319,857 | 158,892,737 | -2.45% |
| 2024-08-12 | 3.49 | 3.81 | 3.49 | 3.67 | 3.64 | qfq | 79,887,544 | 295,804,993 | 6.07% |
| 2024-08-09 | 3.47 | 3.50 | 3.44 | 3.46 | 3.44 | qfq | 14,945,230 | 51,917,931 | -0.29% |
| 2024-08-08 | 3.39 | 3.48 | 3.36 | 3.47 | 3.45 | qfq | 19,498,461 | 67,054,126 | 2.36% |
| 2024-08-07 | 3.45 | 3.45 | 3.35 | 3.39 | 3.37 | qfq | 13,460,050 | 45,599,007 | -1.45% |
| 2024-08-06 | 3.45 | 3.48 | 3.40 | 3.44 | 3.42 | qfq | 20,820,602 | 71,516,056 | 1.18% |
| 2024-08-05 | 3.50 | 3.57 | 3.38 | 3.40 | 3.38 | qfq | 33,757,775 | 116,771,926 | 0.29% |
| 2024-08-02 | 3.44 | 3.46 | 3.38 | 3.39 | 3.37 | qfq | 13,912,750 | 47,596,387 | -1.45% |
| 2024-08-01 | 3.54 | 3.56 | 3.41 | 3.44 | 3.42 | qfq | 25,322,424 | 87,674,974 | -1.99% |
| 2024-07-31 | 3.32 | 3.52 | 3.32 | 3.51 | 3.49 | qfq | 27,644,952 | 94,873,401 | 5.41% |
| 2024-07-30 | 3.32 | 3.37 | 3.27 | 3.33 | 3.31 | qfq | 17,897,630 | 59,536,512 | 0.60% |
| 2024-07-29 | 3.24 | 3.33 | 3.23 | 3.31 | 3.29 | qfq | 22,306,336 | 73,348,684 | 2.16% |
| 2024-07-26 | 3.15 | 3.25 | 3.14 | 3.24 | 3.22 | qfq | 22,758,030 | 73,057,589 | 3.85% |
| 2024-07-25 | 3.06 | 3.15 | 3.04 | 3.12 | 3.10 | qfq | 15,684,423 | 48,688,513 | 1.63% |
| 2024-07-24 | 3.15 | 3.15 | 3.06 | 3.07 | 3.05 | qfq | 22,193,774 | 68,668,771 | -2.54% |
| 2024-07-23 | 3.19 | 3.29 | 3.15 | 3.15 | 3.13 | qfq | 17,375,234 | 55,853,343 | -1.56% |
| 2024-07-22 | 3.21 | 3.23 | 3.16 | 3.20 | 3.18 | qfq | 11,218,100 | 35,833,732 | -0.31% |
| 2024-07-19 | 3.25 | 3.27 | 3.17 | 3.21 | 3.19 | qfq | 17,964,160 | 57,771,888 | -1.83% |
| 2024-07-18 | 3.27 | 3.29 | 3.19 | 3.27 | 3.25 | qfq | 14,913,110 | 48,291,367 | 0.00% |
| 2024-07-17 | 3.26 | 3.30 | 3.20 | 3.27 | 3.25 | qfq | 19,750,730 | 64,369,707 | 0.31% |
| 2024-07-16 | 3.38 | 3.38 | 3.22 | 3.26 | 3.24 | qfq | 25,616,590 | 83,853,806 | -3.55% |
| 2024-07-15 | 3.51 | 3.51 | 3.36 | 3.38 | 3.36 | qfq | 17,972,310 | 61,016,053 | -3.43% |
| 2024-07-12 | 3.49 | 3.60 | 3.48 | 3.50 | 3.48 | qfq | 19,336,176 | 68,215,345 | 0.29% |
| 2024-07-11 | 3.44 | 3.53 | 3.42 | 3.49 | 3.47 | qfq | 23,172,410 | 80,604,566 | 2.95% |
| 2024-07-10 | 3.51 | 3.51 | 3.36 | 3.39 | 3.37 | qfq | 27,438,285 | 93,492,406 | -4.51% |
| 2024-07-09 | 3.57 | 3.61 | 3.45 | 3.55 | 3.53 | qfq | 19,577,768 | 69,005,927 | -0.28% |
| 2024-07-08 | 3.75 | 3.75 | 3.55 | 3.56 | 3.54 | qfq | 28,380,676 | 102,319,433 | -6.56% |
| 2024-07-05 | 3.70 | 3.85 | 3.61 | 3.81 | 3.78 | qfq | 19,174,828 | 71,718,392 | 3.25% |
| 2024-07-04 | 3.82 | 3.82 | 3.67 | 3.69 | 3.66 | qfq | 13,563,605 | 50,372,689 | -2.89% |
| 2024-07-03 | 3.81 | 3.89 | 3.77 | 3.80 | 3.77 | qfq | 15,788,198 | 60,573,919 | 0.00% |
| 2024-07-02 | 3.74 | 3.86 | 3.70 | 3.80 | 3.77 | qfq | 15,934,200 | 60,710,502 | 1.60% |
| 2024-07-01 | 3.67 | 3.74 | 3.65 | 3.74 | 3.71 | qfq | 13,695,242 | 50,692,271 | 1.91% |
| 2024-06-28 | 3.69 | 3.77 | 3.65 | 3.67 | 3.64 | qfq | 15,565,494 | 57,836,170 | -0.54% |
| 2024-06-27 | 3.76 | 3.80 | 3.67 | 3.69 | 3.66 | qfq | 15,449,163 | 57,344,789 | -2.38% |
| 2024-06-26 | 3.68 | 3.78 | 3.63 | 3.78 | 3.75 | qfq | 17,524,262 | 64,984,033 | 2.16% |
| 2024-06-25 | 3.66 | 3.73 | 3.61 | 3.70 | 3.67 | qfq | 22,698,947 | 83,219,004 | 1.93% |
| 2024-06-24 | 3.78 | 3.78 | 3.60 | 3.63 | 3.61 | qfq | 29,228,985 | 107,219,719 | -4.22% |
| 2024-06-21 | 3.86 | 3.89 | 3.77 | 3.79 | 3.76 | qfq | 20,944,925 | 79,933,724 | -1.56% |
| 2024-06-20 | 4.04 | 4.04 | 3.82 | 3.85 | 3.82 | qfq | 39,032,990 | 152,320,525 | -5.17% |
| 2024-06-19 | 3.85 | 4.17 | 3.85 | 4.06 | 4.03 | qfq | 60,194,437 | 242,418,625 | 4.91% |
| 2024-06-18 | 3.91 | 3.91 | 3.82 | 3.87 | 3.84 | qfq | 26,109,990 | 100,741,310 | -0.26% |
| 2024-06-17 | 4.03 | 4.05 | 3.86 | 3.88 | 3.85 | qfq | 27,177,820 | 106,998,265 | -3.96% |
| 2024-06-14 | 4.06 | 4.09 | 3.98 | 4.04 | 4.01 | qfq | 14,466,688 | 58,347,923 | -0.49% |
| 2024-06-13 | 4.18 | 4.20 | 4.05 | 4.06 | 4.03 | qfq | 19,217,458 | 78,673,757 | -3.10% |
| 2024-06-12 | 4.16 | 4.35 | 4.16 | 4.19 | 4.16 | qfq | 22,060,316 | 92,997,781 | 0.24% |
| 2024-06-11 | 4.22 | 4.25 | 4.13 | 4.18 | 4.15 | qfq | 11,716,851 | 48,961,484 | -0.95% |
| 2024-06-07 | 4.20 | 4.27 | 4.15 | 4.22 | 4.19 | qfq | 13,987,851 | 58,901,264 | 1.44% |
| 2024-06-06 | 4.28 | 4.30 | 4.11 | 4.16 | 4.13 | qfq | 18,278,222 | 76,215,058 | -2.12% |
| 2024-06-05 | 4.30 | 4.36 | 4.22 | 4.25 | 4.22 | qfq | 16,134,869 | 69,154,404 | -1.39% |
| 2024-06-04 | 4.31 | 4.34 | 4.14 | 4.31 | 4.28 | qfq | 19,868,787 | 84,621,173 | 0.23% |
| 2024-06-03 | 4.63 | 4.64 | 4.24 | 4.30 | 4.27 | qfq | 39,101,475 | 171,518,159 | -7.13% |
| 2024-05-31 | 4.74 | 4.74 | 4.61 | 4.63 | 4.60 | qfq | 9,474,236 | 44,045,674 | -1.07% |
| 2024-05-30 | 4.72 | 4.78 | 4.66 | 4.68 | 4.65 | qfq | 9,613,650 | 45,210,839 | -0.85% |
| 2024-05-29 | 4.78 | 4.80 | 4.68 | 4.72 | 4.69 | qfq | 10,759,880 | 50,866,095 | -0.63% |
| 2024-05-28 | 4.86 | 4.86 | 4.74 | 4.75 | 4.72 | qfq | 9,779,170 | 46,771,770 | -2.06% |
| 2024-05-27 | 4.88 | 4.92 | 4.75 | 4.85 | 4.82 | qfq | 12,335,578 | 59,214,774 | 0.00% |
| 2024-05-24 | 4.85 | 4.92 | 4.82 | 4.85 | 4.82 | qfq | 11,513,039 | 56,069,891 | -0.61% |
| 2024-05-23 | 5.12 | 5.15 | 4.86 | 4.88 | 4.85 | qfq | 19,179,214 | 94,759,316 | -4.31% |
| 2024-05-22 | 5.03 | 5.15 | 4.98 | 5.10 | 5.07 | qfq | 17,823,069 | 90,261,155 | 2.00% |
| 2024-05-21 | 5.04 | 5.07 | 4.99 | 5.00 | 4.97 | qfq | 9,268,300 | 46,520,957 | -0.60% |
| 2024-05-20 | 5.08 | 5.12 | 5.03 | 5.03 | 5.00 | qfq | 11,540,301 | 58,478,076 | -0.79% |
| 2024-05-17 | 5.07 | 5.08 | 4.99 | 5.07 | 5.04 | qfq | 10,206,680 | 51,328,994 | 0.80% |
| 2024-05-16 | 5.02 | 5.09 | 5.02 | 5.03 | 5.00 | qfq | 10,405,281 | 52,609,234 | 0.20% |
| 2024-05-15 | 5.04 | 5.13 | 4.97 | 5.02 | 4.99 | qfq | 15,446,894 | 77,794,456 | -0.79% |
| 2024-05-14 | 4.92 | 5.16 | 4.91 | 5.06 | 5.03 | qfq | 23,014,335 | 115,972,766 | 3.27% |
| 2024-05-13 | 4.96 | 4.97 | 4.86 | 4.90 | 4.87 | qfq | 10,345,403 | 50,851,481 | -1.21% |
| 2024-05-10 | 4.99 | 5.00 | 4.91 | 4.96 | 4.93 | qfq | 8,895,720 | 44,055,656 | -0.20% |
| 2024-05-09 | 4.92 | 4.99 | 4.87 | 4.97 | 4.94 | qfq | 13,385,460 | 66,362,027 | 2.26% |
| 2024-05-08 | 4.95 | 4.95 | 4.85 | 4.86 | 4.83 | qfq | 8,259,667 | 40,363,446 | -1.22% |
| 2024-05-07 | 4.98 | 4.98 | 4.89 | 4.92 | 4.89 | qfq | 8,728,844 | 43,012,105 | -0.81% |
| 2024-05-06 | 4.98 | 5.00 | 4.91 | 4.96 | 4.93 | qfq | 10,997,738 | 54,440,379 | 1.85% |
| 2024-04-30 | 4.89 | 4.92 | 4.83 | 4.87 | 4.84 | qfq | 9,827,099 | 47,932,009 | -0.20% |
| 2024-04-29 | 4.67 | 4.88 | 4.65 | 4.88 | 4.85 | qfq | 17,096,609 | 82,087,108 | 4.72% |
| 2024-04-26 | 4.58 | 4.68 | 4.54 | 4.66 | 4.63 | qfq | 11,229,530 | 51,861,331 | 1.08% |
| 2024-04-25 | 4.52 | 4.64 | 4.50 | 4.61 | 4.58 | qfq | 10,523,516 | 48,376,787 | 1.54% |
| 2024-04-24 | 4.55 | 4.55 | 4.44 | 4.54 | 4.51 | qfq | 7,844,700 | 35,316,438 | 0.67% |
| 2024-04-23 | 4.52 | 4.61 | 4.49 | 4.51 | 4.48 | qfq | 10,623,859 | 48,144,874 | -1.53% |
| 2024-04-22 | 4.53 | 4.70 | 4.50 | 4.58 | 4.55 | qfq | 17,039,937 | 78,372,379 | 1.78% |
| 2024-04-19 | 4.50 | 4.61 | 4.38 | 4.50 | 4.47 | qfq | 18,188,470 | 81,884,507 | -2.60% |
| 2024-04-18 | 4.69 | 4.73 | 4.58 | 4.62 | 4.59 | qfq | 11,402,965 | 52,811,101 | -1.49% |
| 2024-04-17 | 4.51 | 4.70 | 4.50 | 4.69 | 4.66 | qfq | 12,711,070 | 58,783,147 | 4.45% |
| 2024-04-16 | 4.65 | 4.71 | 4.46 | 4.49 | 4.46 | qfq | 14,893,550 | 67,706,570 | -4.26% |
| 2024-04-15 | 4.80 | 4.85 | 4.58 | 4.69 | 4.66 | qfq | 16,664,877 | 78,285,695 | -2.70% |
| 2024-04-12 | 4.92 | 4.98 | 4.81 | 4.82 | 4.79 | qfq | 15,959,344 | 77,719,048 | -2.82% |
| 2024-04-11 | 4.88 | 5.02 | 4.86 | 4.96 | 4.93 | qfq | 16,903,584 | 84,172,530 | 1.43% |
| 2024-04-10 | 5.00 | 5.01 | 4.84 | 4.89 | 4.86 | qfq | 12,818,246 | 62,819,093 | -2.20% |
| 2024-04-09 | 4.87 | 5.03 | 4.87 | 5.00 | 4.97 | qfq | 15,040,321 | 74,767,497 | 3.09% |
| 2024-04-08 | 4.97 | 5.01 | 4.83 | 4.85 | 4.82 | qfq | 12,022,447 | 59,126,514 | -2.61% |
| 2024-04-03 | 4.99 | 5.01 | 4.92 | 4.98 | 4.95 | qfq | 8,771,001 | 43,594,899 | -0.20% |
| 2024-04-02 | 4.97 | 5.00 | 4.93 | 4.99 | 4.96 | qfq | 10,642,115 | 52,887,307 | 0.60% |
| 2024-04-01 | 4.83 | 4.97 | 4.80 | 4.96 | 4.93 | qfq | 10,859,684 | 53,468,233 | 2.69% |
| 2024-03-29 | 4.79 | 4.83 | 4.74 | 4.83 | 4.80 | qfq | 8,153,143 | 39,029,263 | 0.84% |
| 2024-03-28 | 4.68 | 4.84 | 4.68 | 4.79 | 4.76 | qfq | 8,106,240 | 38,724,106 | 1.70% |
| 2024-03-27 | 4.86 | 4.90 | 4.70 | 4.71 | 4.68 | qfq | 9,037,840 | 43,238,167 | -3.09% |
| 2024-03-26 | 4.90 | 4.94 | 4.80 | 4.86 | 4.83 | qfq | 10,442,513 | 50,794,504 | -0.82% |
| 2024-03-25 | 4.92 | 5.06 | 4.89 | 4.90 | 4.87 | qfq | 13,407,364 | 66,527,830 | -1.41% |
| 2024-03-22 | 5.05 | 5.12 | 4.93 | 4.97 | 4.94 | qfq | 11,557,011 | 57,745,134 | -1.58% |
| 2024-03-21 | 5.08 | 5.11 | 4.96 | 5.05 | 5.02 | qfq | 13,199,920 | 66,403,976 | -0.79% |
| 2024-03-20 | 5.00 | 5.10 | 4.98 | 5.09 | 5.06 | qfq | 15,407,178 | 77,862,232 | 2.41% |
| 2024-03-19 | 4.95 | 5.08 | 4.93 | 4.97 | 4.94 | qfq | 17,860,311 | 89,466,117 | 0.40% |
| 2024-03-18 | 4.94 | 4.98 | 4.87 | 4.95 | 4.92 | qfq | 11,816,050 | 58,178,890 | 1.02% |
| 2024-03-15 | 4.81 | 4.92 | 4.77 | 4.90 | 4.87 | qfq | 13,230,904 | 64,354,456 | 1.66% |
| 2024-03-14 | 4.78 | 4.93 | 4.76 | 4.82 | 4.79 | qfq | 15,202,150 | 73,586,459 | 0.84% |
| 2024-03-13 | 4.89 | 4.89 | 4.77 | 4.78 | 4.75 | qfq | 13,797,099 | 66,243,529 | -2.25% |
| 2024-03-12 | 4.83 | 4.90 | 4.76 | 4.89 | 4.86 | qfq | 12,351,381 | 59,735,731 | 1.45% |
| 2024-03-11 | 4.65 | 4.83 | 4.63 | 4.82 | 4.79 | qfq | 15,807,780 | 75,289,731 | 3.21% |
| 2024-03-08 | 4.72 | 4.75 | 4.62 | 4.67 | 4.64 | qfq | 9,219,439 | 43,015,512 | -1.06% |
| 2024-03-07 | 4.78 | 4.86 | 4.70 | 4.72 | 4.69 | qfq | 10,162,629 | 48,620,817 | -1.26% |
| 2024-03-06 | 4.68 | 4.82 | 4.67 | 4.78 | 4.75 | qfq | 10,986,299 | 52,097,099 | 1.49% |
| 2024-03-05 | 4.83 | 4.84 | 4.67 | 4.71 | 4.68 | qfq | 15,670,648 | 74,144,457 | -2.89% |
| 2024-03-04 | 4.92 | 4.96 | 4.78 | 4.85 | 4.82 | qfq | 16,196,436 | 78,352,774 | -2.02% |
| 2024-03-01 | 4.99 | 5.01 | 4.90 | 4.95 | 4.92 | qfq | 10,284,167 | 50,831,403 | -0.60% |
| 2024-02-29 | 4.80 | 5.00 | 4.78 | 4.98 | 4.95 | qfq | 12,840,949 | 63,267,617 | 2.47% |
| 2024-02-28 | 5.01 | 5.16 | 4.86 | 4.86 | 4.83 | qfq | 26,074,020 | 131,028,018 | -2.80% |
| 2024-02-27 | 4.92 | 5.00 | 4.86 | 5.00 | 4.97 | qfq | 12,190,130 | 60,166,425 | 1.83% |
| 2024-02-26 | 4.93 | 4.98 | 4.81 | 4.91 | 4.88 | qfq | 15,229,313 | 74,574,131 | 0.00% |
| 2024-02-23 | 4.86 | 4.92 | 4.78 | 4.91 | 4.88 | qfq | 13,406,988 | 64,967,729 | 1.66% |
| 2024-02-22 | 4.78 | 4.88 | 4.77 | 4.83 | 4.80 | qfq | 12,317,490 | 59,484,857 | 1.26% |
| 2024-02-21 | 4.70 | 4.94 | 4.66 | 4.77 | 4.74 | qfq | 14,103,268 | 68,006,380 | 0.63% |
| 2024-02-20 | 4.80 | 4.80 | 4.68 | 4.74 | 4.71 | qfq | 10,369,458 | 49,015,033 | -0.42% |
| 2024-02-19 | 4.83 | 4.90 | 4.70 | 4.76 | 4.73 | qfq | 17,934,380 | 85,978,270 | 0.00% |
| 2024-02-08 | 4.57 | 4.84 | 4.57 | 4.76 | 4.73 | qfq | 21,201,250 | 100,904,148 | 3.93% |
| 2024-02-07 | 4.40 | 4.63 | 4.36 | 4.58 | 4.55 | qfq | 27,051,646 | 122,583,368 | 4.57% |
| 2024-02-06 | 4.04 | 4.47 | 3.90 | 4.38 | 4.35 | qfq | 32,417,263 | 136,004,068 | 6.83% |
| 2024-02-05 | 4.49 | 4.49 | 4.06 | 4.10 | 4.07 | qfq | 31,059,983 | 129,551,160 | -9.09% |
| 2024-02-02 | 4.72 | 4.85 | 4.33 | 4.51 | 4.48 | qfq | 22,156,795 | 101,666,422 | -5.05% |
| 2024-02-01 | 4.83 | 4.89 | 4.65 | 4.75 | 4.72 | qfq | 16,001,977 | 76,256,986 | -1.66% |
| 2024-01-31 | 4.97 | 5.03 | 4.80 | 4.83 | 4.80 | qfq | 23,167,834 | 114,221,555 | -5.48% |
| 2024-01-30 | 5.34 | 5.36 | 5.09 | 5.11 | 5.08 | qfq | 17,350,249 | 90,752,448 | -4.49% |
| 2024-01-29 | 5.52 | 5.56 | 5.34 | 5.35 | 5.31 | qfq | 10,024,000 | 54,305,449 | -3.08% |
| 2024-01-26 | 5.50 | 5.64 | 5.48 | 5.52 | 5.48 | qfq | 13,520,804 | 75,266,063 | 0.36% |
| 2024-01-25 | 5.26 | 5.51 | 5.26 | 5.50 | 5.46 | qfq | 16,141,730 | 87,427,687 | 3.77% |
| 2024-01-24 | 5.13 | 5.37 | 5.06 | 5.30 | 5.26 | qfq | 14,670,292 | 76,651,983 | 3.11% |
| 2024-01-23 | 5.13 | 5.20 | 4.97 | 5.14 | 5.10 | qfq | 18,643,239 | 94,903,991 | 0.78% |
| 2024-01-22 | 5.48 | 5.49 | 5.05 | 5.10 | 5.07 | qfq | 19,977,290 | 104,063,547 | -6.42% |
| 2024-01-19 | 5.50 | 5.54 | 5.40 | 5.45 | 5.41 | qfq | 10,382,127 | 56,615,852 | -0.91% |
| 2024-01-18 | 5.59 | 5.59 | 5.28 | 5.50 | 5.46 | qfq | 24,606,781 | 132,793,895 | -1.96% |
| 2024-01-17 | 5.83 | 5.83 | 5.60 | 5.61 | 5.57 | qfq | 8,775,131 | 49,964,660 | -3.61% |
| 2024-01-16 | 5.86 | 5.90 | 5.73 | 5.82 | 5.78 | qfq | 12,727,010 | 73,913,392 | -1.36% |
| 2024-01-15 | 5.80 | 5.94 | 5.76 | 5.90 | 5.86 | qfq | 14,104,167 | 82,671,511 | 1.55% |
| 2024-01-12 | 5.90 | 6.00 | 5.81 | 5.81 | 5.77 | qfq | 11,895,797 | 70,215,620 | -0.34% |
| 2024-01-11 | 5.75 | 5.86 | 5.74 | 5.83 | 5.79 | qfq | 6,865,036 | 39,983,124 | 1.04% |
| 2024-01-10 | 5.79 | 5.82 | 5.70 | 5.77 | 5.73 | qfq | 6,926,464 | 39,930,243 | -0.52% |
| 2024-01-09 | 5.82 | 5.90 | 5.71 | 5.80 | 5.76 | qfq | 12,213,364 | 70,944,599 | -0.68% |
| 2024-01-08 | 6.11 | 6.12 | 5.80 | 5.84 | 5.80 | qfq | 17,820,208 | 105,762,755 | -3.95% |
| 2024-01-05 | 6.15 | 6.25 | 6.04 | 6.08 | 6.04 | qfq | 14,757,098 | 90,704,980 | -1.30% |
| 2024-01-04 | 6.12 | 6.23 | 6.08 | 6.16 | 6.12 | qfq | 14,855,018 | 91,570,223 | 0.49% |
| 2024-01-03 | 6.02 | 6.17 | 5.96 | 6.13 | 6.09 | qfq | 15,042,171 | 91,719,607 | 1.83% |
| 2024-01-02 | 5.87 | 6.15 | 5.85 | 6.02 | 5.98 | qfq | 17,954,496 | 108,316,950 | 2.21% |
| 2023-12-29 | 5.91 | 5.95 | 5.87 | 5.89 | 5.85 | qfq | 8,804,895 | 51,935,717 | -0.67% |
| 2023-12-28 | 5.70 | 5.96 | 5.68 | 5.93 | 5.89 | qfq | 15,970,546 | 93,547,932 | 4.04% |
| 2023-12-27 | 5.70 | 5.74 | 5.63 | 5.70 | 5.66 | qfq | 5,961,990 | 33,918,097 | 0.53% |
| 2023-12-26 | 5.70 | 5.76 | 5.66 | 5.67 | 5.63 | qfq | 6,743,900 | 38,456,748 | -0.70% |
| 2023-12-25 | 5.70 | 5.71 | 5.63 | 5.71 | 5.67 | qfq | 10,620,200 | 60,347,131 | 0.71% |
| 2023-12-22 | 5.80 | 5.80 | 5.63 | 5.67 | 5.63 | qfq | 11,708,284 | 66,661,175 | -1.73% |
| 2023-12-21 | 5.77 | 5.80 | 5.60 | 5.77 | 5.73 | qfq | 10,790,698 | 61,713,177 | -0.17% |
| 2023-12-20 | 5.93 | 5.95 | 5.75 | 5.78 | 5.74 | qfq | 14,145,575 | 82,447,494 | -2.53% |
| 2023-12-19 | 5.91 | 5.96 | 5.88 | 5.93 | 5.89 | qfq | 6,353,400 | 37,666,203 | 0.34% |
| 2023-12-18 | 6.08 | 6.08 | 5.88 | 5.91 | 5.87 | qfq | 14,101,600 | 83,898,490 | -2.80% |
| 2023-12-15 | 6.17 | 6.21 | 6.06 | 6.08 | 6.04 | qfq | 9,020,920 | 55,068,745 | -1.14% |
| 2023-12-14 | 6.13 | 6.21 | 6.11 | 6.15 | 6.11 | qfq | 8,163,551 | 50,302,929 | 0.82% |
| 2023-12-13 | 6.23 | 6.29 | 6.09 | 6.10 | 6.06 | qfq | 15,240,881 | 94,249,171 | -2.87% |
| 2023-12-12 | 6.13 | 6.30 | 6.12 | 6.28 | 6.24 | qfq | 15,928,980 | 98,925,844 | 2.11% |
| 2023-12-11 | 6.10 | 6.18 | 6.02 | 6.15 | 6.11 | qfq | 12,963,990 | 79,484,080 | 0.33% |
| 2023-12-08 | 6.26 | 6.33 | 6.13 | 6.13 | 6.09 | qfq | 11,031,380 | 68,449,194 | -1.76% |
| 2023-12-07 | 6.19 | 6.28 | 6.14 | 6.24 | 6.20 | qfq | 14,749,160 | 91,572,672 | 0.48% |
| 2023-12-06 | 6.23 | 6.36 | 6.17 | 6.21 | 6.17 | qfq | 18,758,987 | 117,129,018 | -0.80% |
| 2023-12-05 | 6.30 | 6.44 | 6.23 | 6.26 | 6.22 | qfq | 15,976,689 | 101,295,730 | -0.48% |
| 2023-12-04 | 6.34 | 6.37 | 6.28 | 6.29 | 6.25 | qfq | 9,600,660 | 60,820,731 | -0.63% |
| 2023-12-01 | 6.30 | 6.36 | 6.28 | 6.33 | 6.29 | qfq | 8,524,205 | 53,961,494 | 0.48% |
| 2023-11-30 | 6.40 | 6.41 | 6.27 | 6.30 | 6.26 | qfq | 12,429,537 | 78,581,621 | -1.41% |
| 2023-11-29 | 6.56 | 6.56 | 6.35 | 6.39 | 6.35 | qfq | 12,434,112 | 80,025,882 | -1.84% |
| 2023-11-28 | 6.50 | 6.55 | 6.47 | 6.51 | 6.47 | qfq | 11,387,135 | 74,144,225 | 0.15% |
| 2023-11-27 | 6.56 | 6.61 | 6.47 | 6.50 | 6.46 | qfq | 10,555,740 | 68,900,077 | -0.91% |
| 2023-11-24 | 6.68 | 6.73 | 6.56 | 6.56 | 6.52 | qfq | 10,391,600 | 68,579,037 | -1.80% |
| 2023-11-23 | 6.57 | 6.72 | 6.57 | 6.68 | 6.63 | qfq | 14,024,071 | 93,161,522 | 1.67% |
| 2023-11-22 | 6.63 | 6.75 | 6.56 | 6.57 | 6.53 | qfq | 15,437,091 | 102,454,723 | -2.23% |
| 2023-11-21 | 6.75 | 6.81 | 6.67 | 6.72 | 6.67 | qfq | 15,927,695 | 107,477,525 | 0.30% |
| 2023-11-20 | 6.79 | 6.81 | 6.67 | 6.70 | 6.65 | qfq | 13,200,201 | 88,733,577 | -1.03% |
| 2023-11-17 | 6.79 | 6.79 | 6.61 | 6.77 | 6.72 | qfq | 11,739,927 | 78,754,761 | 1.20% |
| 2023-11-16 | 6.86 | 6.87 | 6.68 | 6.69 | 6.64 | qfq | 11,067,382 | 74,718,836 | -2.48% |
| 2023-11-15 | 6.81 | 6.89 | 6.75 | 6.86 | 6.81 | qfq | 11,840,500 | 80,819,164 | 0.88% |
| 2023-11-14 | 6.92 | 7.00 | 6.75 | 6.80 | 6.75 | qfq | 20,081,471 | 137,608,935 | -1.73% |
| 2023-11-13 | 6.81 | 6.95 | 6.76 | 6.92 | 6.87 | qfq | 18,643,774 | 127,803,389 | 2.37% |
| 2023-11-10 | 6.70 | 6.94 | 6.70 | 6.76 | 6.71 | qfq | 26,373,964 | 179,395,444 | 2.27% |
| 2023-11-09 | 6.68 | 6.74 | 6.60 | 6.61 | 6.56 | qfq | 10,701,500 | 71,169,343 | -1.78% |
| 2023-11-08 | 6.66 | 6.88 | 6.58 | 6.73 | 6.68 | qfq | 20,937,571 | 141,243,246 | 1.36% |
| 2023-11-07 | 6.62 | 6.70 | 6.55 | 6.64 | 6.59 | qfq | 13,237,730 | 87,912,275 | 0.30% |
| 2023-11-06 | 6.94 | 6.96 | 6.59 | 6.62 | 6.57 | qfq | 41,156,038 | 277,307,419 | -4.75% |
| 2023-11-03 | 6.72 | 7.00 | 6.70 | 6.95 | 6.90 | qfq | 31,003,871 | 214,086,535 | 2.21% |
| 2023-11-02 | 6.56 | 6.94 | 6.48 | 6.80 | 6.75 | qfq | 38,880,365 | 262,124,590 | 3.66% |
| 2023-11-01 | 6.37 | 6.57 | 6.37 | 6.56 | 6.52 | qfq | 15,563,978 | 101,351,295 | 2.66% |
| 2023-10-31 | 6.47 | 6.47 | 6.35 | 6.39 | 6.35 | qfq | 10,032,600 | 64,145,118 | -1.24% |
| 2023-10-30 | 6.30 | 6.60 | 6.30 | 6.47 | 6.43 | qfq | 15,004,007 | 97,301,812 | 1.09% |
| 2023-10-27 | 6.42 | 6.54 | 6.37 | 6.40 | 6.36 | qfq | 17,335,569 | 111,740,431 | -0.47% |
| 2023-10-26 | 6.45 | 6.49 | 6.29 | 6.43 | 6.39 | qfq | 18,372,441 | 117,399,917 | -0.92% |
| 2023-10-25 | 6.20 | 6.53 | 6.16 | 6.49 | 6.45 | qfq | 36,447,507 | 233,131,439 | 5.87% |
| 2023-10-24 | 5.97 | 6.23 | 5.95 | 6.13 | 6.09 | qfq | 15,385,259 | 93,967,806 | 2.51% |
| 2023-10-23 | 6.30 | 6.35 | 5.86 | 5.98 | 5.94 | qfq | 28,173,646 | 171,428,539 | -4.47% |
| 2023-10-20 | 6.01 | 6.29 | 5.95 | 6.26 | 6.22 | qfq | 28,336,409 | 175,869,536 | 3.99% |
| 2023-10-19 | 5.89 | 6.12 | 5.85 | 6.02 | 5.98 | qfq | 17,960,626 | 108,013,528 | 2.21% |
| 2023-10-18 | 6.06 | 6.07 | 5.89 | 5.89 | 5.85 | qfq | 13,743,854 | 82,048,026 | -2.97% |
| 2023-10-17 | 6.12 | 6.14 | 6.03 | 6.07 | 6.03 | qfq | 7,877,016 | 47,766,362 | -0.82% |
| 2023-10-16 | 6.17 | 6.21 | 6.10 | 6.12 | 6.08 | qfq | 7,792,112 | 47,824,245 | -0.49% |
| 2023-10-13 | 6.19 | 6.26 | 6.13 | 6.15 | 6.11 | qfq | 6,833,585 | 42,270,603 | -0.97% |
| 2023-10-12 | 6.13 | 6.26 | 6.13 | 6.21 | 6.17 | qfq | 10,339,557 | 64,243,653 | 1.47% |
| 2023-10-11 | 6.21 | 6.23 | 6.10 | 6.12 | 6.08 | qfq | 10,060,852 | 61,840,200 | -1.29% |
| 2023-10-10 | 6.19 | 6.26 | 6.16 | 6.20 | 6.16 | qfq | 7,651,046 | 47,442,406 | 0.32% |
| 2023-10-09 | 6.30 | 6.30 | 6.16 | 6.18 | 6.14 | qfq | 10,375,670 | 64,386,150 | -1.12% |
| 2023-09-28 | 6.09 | 6.30 | 6.09 | 6.25 | 6.21 | qfq | 20,088,142 | 125,312,521 | 2.63% |
| 2023-09-27 | 6.18 | 6.19 | 6.06 | 6.09 | 6.05 | qfq | 20,870,097 | 127,638,855 | -2.25% |
| 2023-09-26 | 6.68 | 6.75 | 6.22 | 6.23 | 6.19 | qfq | 41,356,820 | 263,856,042 | -4.15% |
| 2023-09-25 | 6.44 | 6.62 | 6.39 | 6.50 | 6.46 | qfq | 22,731,531 | 148,479,643 | 0.78% |
| 2023-09-22 | 6.66 | 6.72 | 6.36 | 6.45 | 6.41 | qfq | 32,943,037 | 212,103,646 | -2.86% |
| 2023-09-21 | 6.49 | 6.87 | 6.45 | 6.64 | 6.59 | qfq | 27,635,835 | 184,067,943 | 2.31% |
| 2023-09-20 | 6.64 | 6.67 | 6.48 | 6.49 | 6.45 | qfq | 22,012,763 | 144,119,176 | -3.28% |
| 2023-09-19 | 6.85 | 6.93 | 6.69 | 6.71 | 6.66 | qfq | 28,982,472 | 196,191,121 | -2.61% |
| 2023-09-18 | 6.92 | 7.03 | 6.87 | 6.89 | 6.84 | qfq | 30,141,417 | 209,065,372 | -0.29% |
| 2023-09-15 | 6.62 | 7.10 | 6.60 | 6.91 | 6.86 | qfq | 58,771,364 | 405,993,822 | 4.86% |
| 2023-09-14 | 6.51 | 6.64 | 6.45 | 6.59 | 6.54 | qfq | 17,774,188 | 116,583,512 | 1.23% |
| 2023-09-13 | 6.50 | 6.63 | 6.45 | 6.51 | 6.47 | qfq | 11,006,378 | 71,786,315 | -0.15% |
| 2023-09-12 | 6.42 | 6.58 | 6.35 | 6.52 | 6.48 | qfq | 13,012,127 | 84,399,388 | 1.88% |
| 2023-09-11 | 6.34 | 6.48 | 6.27 | 6.40 | 6.36 | qfq | 9,736,217 | 62,167,090 | 1.27% |
| 2023-09-08 | 6.31 | 6.35 | 6.27 | 6.32 | 6.28 | qfq | 5,488,535 | 34,620,341 | 0.16% |
| 2023-09-07 | 6.36 | 6.39 | 6.28 | 6.31 | 6.27 | qfq | 9,955,921 | 62,919,726 | -0.94% |
| 2023-09-06 | 6.47 | 6.47 | 6.28 | 6.37 | 6.33 | qfq | 16,046,455 | 102,041,337 | -1.85% |
| 2023-09-05 | 6.59 | 6.60 | 6.41 | 6.49 | 6.45 | qfq | 17,537,206 | 113,726,220 | -1.67% |
| 2023-09-04 | 6.51 | 6.70 | 6.45 | 6.60 | 6.55 | qfq | 15,614,483 | 102,693,090 | 2.64% |
| 2023-09-01 | 6.36 | 6.50 | 6.36 | 6.43 | 6.39 | qfq | 11,782,078 | 75,893,372 | 1.10% |
| 2023-08-31 | 6.40 | 6.43 | 6.34 | 6.36 | 6.32 | qfq | 6,686,427 | 42,617,710 | -0.47% |
| 2023-08-30 | 6.56 | 6.58 | 6.36 | 6.39 | 6.35 | qfq | 11,723,195 | 75,449,816 | -1.99% |
| 2023-08-29 | 6.35 | 6.55 | 6.32 | 6.52 | 6.48 | qfq | 11,014,501 | 71,298,055 | 2.84% |
| 2023-08-28 | 6.68 | 6.70 | 6.32 | 6.34 | 6.30 | qfq | 12,284,924 | 79,455,548 | -0.16% |
| 2023-08-25 | 6.32 | 6.50 | 6.30 | 6.35 | 6.31 | qfq | 7,458,643 | 47,743,273 | 0.16% |
| 2023-08-24 | 6.45 | 6.47 | 6.31 | 6.34 | 6.30 | qfq | 9,472,728 | 60,335,602 | -0.94% |
| 2023-08-23 | 6.57 | 6.57 | 6.39 | 6.40 | 6.36 | qfq | 8,379,022 | 53,903,077 | -2.29% |
| 2023-08-22 | 6.55 | 6.61 | 6.44 | 6.55 | 6.51 | qfq | 10,807,251 | 70,426,175 | 0.61% |
| 2023-08-21 | 6.62 | 6.69 | 6.51 | 6.51 | 6.47 | qfq | 8,050,151 | 53,025,278 | -1.66% |
| 2023-08-18 | 6.77 | 6.84 | 6.61 | 6.62 | 6.57 | qfq | 6,820,065 | 45,704,618 | -2.22% |
| 2023-08-17 | 6.71 | 6.79 | 6.62 | 6.77 | 6.72 | qfq | 5,887,780 | 39,555,910 | 0.74% |
| 2023-08-16 | 6.75 | 6.85 | 6.70 | 6.72 | 6.67 | qfq | 5,585,142 | 37,736,415 | -0.15% |
| 2023-08-15 | 6.79 | 6.83 | 6.70 | 6.73 | 6.68 | qfq | 5,324,757 | 35,982,315 | -0.30% |
| 2023-08-14 | 6.69 | 6.80 | 6.61 | 6.75 | 6.70 | qfq | 8,084,405 | 54,168,827 | 0.15% |
| 2023-08-11 | 6.90 | 6.94 | 6.72 | 6.74 | 6.69 | qfq | 8,343,257 | 56,589,502 | -2.03% |
| 2023-08-10 | 6.84 | 6.93 | 6.82 | 6.88 | 6.83 | qfq | 5,702,595 | 39,252,623 | 0.15% |
| 2023-08-09 | 7.00 | 7.00 | 6.85 | 6.87 | 6.82 | qfq | 10,266,842 | 70,684,579 | -2.00% |
| 2023-08-08 | 6.99 | 7.04 | 6.97 | 7.01 | 6.96 | qfq | 6,141,346 | 42,969,738 | -0.14% |
| 2023-08-07 | 6.92 | 7.19 | 6.83 | 7.02 | 6.97 | qfq | 23,080,702 | 162,069,436 | 1.45% |
| 2023-08-04 | 7.05 | 7.10 | 6.88 | 6.92 | 6.87 | qfq | 17,055,089 | 118,676,319 | -1.98% |
| 2023-08-03 | 7.03 | 7.11 | 7.02 | 7.06 | 7.01 | qfq | 6,961,585 | 49,150,139 | 0.00% |
| 2023-08-02 | 7.16 | 7.16 | 7.02 | 7.06 | 7.01 | qfq | 11,375,700 | 80,466,794 | -1.40% |
| 2023-08-01 | 7.17 | 7.27 | 7.05 | 7.16 | 7.11 | qfq | 14,580,023 | 104,414,296 | 0.42% |
| 2023-07-31 | 7.18 | 7.26 | 7.12 | 7.13 | 7.08 | qfq | 12,311,116 | 88,271,264 | -0.83% |
| 2023-07-28 | 7.19 | 7.23 | 7.14 | 7.19 | 7.14 | qfq | 9,046,350 | 64,999,100 | -0.14% |
| 2023-07-27 | 7.36 | 7.36 | 7.18 | 7.20 | 7.15 | qfq | 13,400,538 | 96,992,195 | -2.04% |
| 2023-07-26 | 7.14 | 7.45 | 7.14 | 7.35 | 7.30 | qfq | 24,982,114 | 183,166,005 | 2.37% |
| 2023-07-25 | 7.15 | 7.31 | 7.13 | 7.18 | 7.13 | qfq | 14,300,453 | 102,789,513 | 0.56% |
| 2023-07-24 | 7.16 | 7.27 | 7.06 | 7.14 | 7.09 | qfq | 15,285,055 | 109,544,029 | -0.14% |
| 2023-07-21 | 7.08 | 7.30 | 7.03 | 7.15 | 7.10 | qfq | 14,712,330 | 105,765,752 | 0.99% |
| 2023-07-20 | 7.31 | 7.38 | 7.06 | 7.08 | 7.03 | qfq | 20,264,795 | 145,074,717 | -3.67% |
| 2023-07-19 | 7.17 | 7.41 | 7.10 | 7.35 | 7.30 | qfq | 33,436,862 | 244,248,916 | 3.67% |
| 2023-07-18 | 7.03 | 7.16 | 6.88 | 7.09 | 7.04 | qfq | 15,137,854 | 106,527,943 | 0.42% |
| 2023-07-17 | 7.02 | 7.10 | 6.92 | 7.06 | 7.01 | qfq | 10,594,425 | 74,449,518 | 0.43% |