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
顺景科技603007.SH
最近收盘价4.782026-07-17
最近交易日2026-07-17
成交量（股）24,280,746
成交额（元）119,111,761
日线记录723
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 2024-12-26 | bonus_share | — | — | 1.155346 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 5.03 | 5.03 | 4.78 | 4.78 | 4.78 | qfq | 24,280,746 | 119,111,761 | -5.16% |
| 2026-07-16 | 5.07 | 5.10 | 5.00 | 5.04 | 5.04 | qfq | 18,868,081 | 95,209,144 | -2.33% |
| 2026-07-15 | 4.96 | 5.45 | 4.96 | 5.16 | 5.16 | qfq | 33,475,312 | 172,522,226 | 3.61% |
| 2026-07-14 | 4.85 | 4.98 | 4.73 | 4.98 | 4.98 | qfq | 23,118,661 | 112,088,135 | 1.63% |
| 2026-07-13 | 5.21 | 5.22 | 4.86 | 4.90 | 4.90 | qfq | 34,527,147 | 171,254,592 | -6.84% |
| 2026-07-10 | 5.23 | 5.39 | 5.21 | 5.26 | 5.26 | qfq | 28,725,636 | 152,737,069 | 0.38% |
| 2026-07-09 | 5.29 | 5.35 | 5.09 | 5.24 | 5.24 | qfq | 28,632,803 | 149,539,203 | -0.76% |
| 2026-07-08 | 5.43 | 5.47 | 5.27 | 5.28 | 5.28 | qfq | 24,990,450 | 133,116,425 | -2.76% |
| 2026-07-07 | 5.60 | 5.70 | 5.41 | 5.43 | 5.43 | qfq | 28,154,008 | 155,207,443 | -3.89% |
| 2026-07-06 | 5.99 | 6.08 | 5.65 | 5.65 | 5.65 | qfq | 37,741,942 | 217,587,402 | -5.83% |
| 2026-07-03 | 5.88 | 6.03 | 5.85 | 6.00 | 6.00 | qfq | 30,945,921 | 184,610,446 | 2.04% |
| 2026-07-02 | 5.93 | 6.16 | 5.85 | 5.88 | 5.88 | qfq | 34,677,398 | 207,817,282 | -1.67% |
| 2026-07-01 | 6.06 | 6.11 | 5.85 | 5.98 | 5.98 | qfq | 34,859,080 | 208,012,743 | -0.99% |
| 2026-06-30 | 5.68 | 6.18 | 5.64 | 6.04 | 6.04 | qfq | 45,812,608 | 273,311,622 | 6.34% |
| 2026-06-29 | 5.74 | 5.75 | 5.51 | 5.68 | 5.68 | qfq | 38,108,151 | 215,216,451 | -1.90% |
| 2026-06-26 | 6.14 | 6.16 | 5.75 | 5.79 | 5.79 | qfq | 56,182,687 | 333,270,382 | -5.08% |
| 2026-06-25 | 6.67 | 6.76 | 6.07 | 6.10 | 6.10 | qfq | 73,612,500 | 464,645,707 | -8.41% |
| 2026-06-24 | 6.68 | 6.81 | 6.50 | 6.66 | 6.66 | qfq | 88,544,047 | 585,919,103 | -2.06% |
| 2026-06-23 | 6.09 | 6.80 | 6.04 | 6.80 | 6.80 | qfq | 90,498,158 | 595,135,071 | 10.03% |
| 2026-06-22 | 5.83 | 6.23 | 5.73 | 6.18 | 6.18 | qfq | 67,381,749 | 410,063,785 | 6.00% |
| 2026-06-18 | 5.72 | 6.05 | 5.54 | 5.83 | 5.83 | qfq | 57,489,909 | 333,301,422 | 2.64% |
| 2026-06-17 | 5.60 | 5.68 | 5.43 | 5.68 | 5.68 | qfq | 52,696,885 | 290,766,426 | 0.18% |
| 2026-06-16 | 5.97 | 6.08 | 5.67 | 5.67 | 5.67 | qfq | 84,916,951 | 494,419,862 | -3.74% |
| 2026-06-15 | 5.75 | 5.89 | 5.63 | 5.89 | 5.89 | qfq | 40,112,315 | 234,335,576 | 10.09% |
| 2026-06-12 | 5.45 | 5.51 | 5.29 | 5.35 | 5.35 | qfq | 35,265,482 | 190,355,346 | 0.19% |
| 2026-06-11 | 5.37 | 5.45 | 5.22 | 5.34 | 5.34 | qfq | 32,229,486 | 171,728,956 | -1.48% |
| 2026-06-10 | 5.50 | 5.55 | 5.28 | 5.42 | 5.42 | qfq | 42,361,072 | 228,409,370 | -3.04% |
| 2026-06-09 | 5.78 | 5.78 | 5.52 | 5.59 | 5.59 | qfq | 34,268,392 | 191,844,549 | -1.06% |
| 2026-06-08 | 5.76 | 5.94 | 5.60 | 5.65 | 5.65 | qfq | 43,887,837 | 252,609,042 | -4.56% |
| 2026-06-05 | 6.06 | 6.15 | 5.91 | 5.92 | 5.92 | qfq | 41,013,193 | 245,540,918 | -1.99% |
| 2026-06-04 | 6.15 | 6.30 | 5.98 | 6.04 | 6.04 | qfq | 51,519,305 | 313,123,587 | -1.95% |
| 2026-06-03 | 6.21 | 6.46 | 6.06 | 6.16 | 6.16 | qfq | 76,691,790 | 480,964,497 | -0.81% |
| 2026-06-02 | 6.04 | 6.62 | 5.74 | 6.21 | 6.21 | qfq | 91,390,184 | 560,622,817 | 3.16% |
| 2026-06-01 | 5.88 | 6.13 | 5.88 | 6.02 | 6.02 | qfq | 31,223,581 | 188,330,027 | 1.01% |
| 2026-05-29 | 6.25 | 6.29 | 5.91 | 5.96 | 5.96 | qfq | 52,848,434 | 319,360,644 | -3.40% |
| 2026-05-28 | 6.18 | 6.28 | 6.06 | 6.17 | 6.17 | qfq | 40,707,608 | 250,381,806 | -0.80% |
| 2026-05-27 | 6.44 | 6.51 | 6.14 | 6.22 | 6.22 | qfq | 44,226,727 | 276,436,420 | -2.66% |
| 2026-05-26 | 6.51 | 6.55 | 6.24 | 6.39 | 6.39 | qfq | 52,775,619 | 336,101,631 | -1.84% |
| 2026-05-25 | 6.90 | 6.91 | 6.43 | 6.51 | 6.51 | qfq | 70,444,137 | 461,916,213 | -5.52% |
| 2026-05-22 | 6.81 | 7.04 | 6.60 | 6.89 | 6.89 | qfq | 89,951,923 | 614,044,264 | -0.14% |
| 2026-05-21 | 7.39 | 7.72 | 6.90 | 6.90 | 6.90 | qfq | 133,995,803 | 979,866,846 | -8.00% |
| 2026-05-20 | 8.33 | 8.44 | 7.50 | 7.50 | 7.50 | qfq | 146,962,489 | 1,155,054,124 | -9.96% |
| 2026-05-19 | 7.99 | 8.58 | 7.90 | 8.33 | 8.33 | qfq | 152,153,653 | 1,264,786,880 | 2.84% |
| 2026-05-18 | 8.41 | 8.72 | 7.82 | 8.10 | 8.10 | qfq | 172,956,688 | 1,432,244,582 | -3.23% |
| 2026-05-15 | 9.10 | 9.10 | 8.33 | 8.37 | 8.37 | qfq | 259,190,743 | 2,192,149,218 | -9.61% |
| 2026-05-14 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | qfq | 28,942,800 | 268,010,328 | 9.98% |
| 2026-05-13 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | qfq | 13,231,998 | 111,413,423 | 10.07% |
| 2026-05-12 | 7.65 | 7.65 | 6.96 | 7.65 | 7.65 | qfq | 145,432,578 | 1,083,069,508 | 10.07% |
| 2026-05-11 | 6.60 | 7.08 | 6.60 | 6.95 | 6.95 | qfq | 89,847,220 | 616,295,019 | 5.62% |
| 2026-05-08 | 6.28 | 6.88 | 6.21 | 6.58 | 6.58 | qfq | 88,330,500 | 590,124,740 | 5.28% |
| 2026-05-07 | 5.97 | 6.35 | 5.97 | 6.25 | 6.25 | qfq | 37,868,147 | 234,571,849 | 4.69% |
| 2026-05-06 | 5.81 | 6.07 | 5.60 | 5.97 | 5.97 | qfq | 32,251,185 | 190,053,030 | 1.88% |
| 2026-04-30 | 6.12 | 6.20 | 5.84 | 5.86 | 5.86 | qfq | 33,859,320 | 203,843,900 | -3.93% |
| 2026-04-29 | 5.91 | 6.15 | 5.84 | 6.10 | 6.10 | qfq | 22,024,742 | 133,433,258 | 3.21% |
| 2026-04-28 | 5.89 | 6.01 | 5.84 | 5.91 | 5.91 | qfq | 21,374,913 | 126,880,964 | 0.00% |
| 2026-04-27 | 6.14 | 6.14 | 5.80 | 5.91 | 5.91 | qfq | 29,426,564 | 174,440,781 | -3.27% |
| 2026-04-24 | 6.27 | 6.36 | 6.08 | 6.11 | 6.11 | qfq | 30,348,316 | 187,136,050 | -4.23% |
| 2026-04-23 | 6.41 | 6.58 | 6.21 | 6.38 | 6.38 | qfq | 31,730,232 | 202,879,184 | 0.16% |
| 2026-04-22 | 6.56 | 6.70 | 6.31 | 6.37 | 6.37 | qfq | 52,001,729 | 333,134,647 | -5.21% |
| 2026-04-21 | 7.07 | 7.19 | 6.60 | 6.72 | 6.72 | qfq | 66,851,697 | 456,665,736 | -2.04% |
| 2026-04-17 | 6.92 | 6.99 | 6.83 | 6.86 | 6.86 | qfq | 15,648,706 | 107,540,386 | -0.87% |
| 2026-04-16 | 6.79 | 6.97 | 6.72 | 6.92 | 6.92 | qfq | 19,089,262 | 130,952,401 | 2.67% |
| 2026-04-15 | 6.91 | 6.91 | 6.70 | 6.74 | 6.74 | qfq | 18,684,767 | 126,639,013 | -2.46% |
| 2026-04-14 | 6.63 | 6.92 | 6.63 | 6.91 | 6.91 | qfq | 18,289,674 | 124,232,750 | 4.07% |
| 2026-04-13 | 6.51 | 6.70 | 6.51 | 6.64 | 6.64 | qfq | 16,225,534 | 107,587,926 | 2.31% |
| 2026-04-10 | 6.50 | 6.55 | 6.45 | 6.49 | 6.49 | qfq | 11,728,933 | 76,204,463 | 0.62% |
| 2026-04-09 | 6.36 | 6.48 | 6.30 | 6.45 | 6.45 | qfq | 13,338,348 | 85,003,558 | 0.00% |
| 2026-04-08 | 6.34 | 6.45 | 6.30 | 6.45 | 6.45 | qfq | 11,223,838 | 71,757,526 | 3.20% |
| 2026-04-07 | 6.17 | 6.39 | 6.17 | 6.25 | 6.25 | qfq | 13,153,966 | 82,878,576 | 1.63% |
| 2026-04-03 | 6.25 | 6.33 | 6.06 | 6.15 | 6.15 | qfq | 13,722,485 | 84,435,440 | -1.60% |
| 2026-04-02 | 6.38 | 6.42 | 6.23 | 6.25 | 6.25 | qfq | 11,650,670 | 73,749,857 | -2.34% |
| 2026-04-01 | 6.46 | 6.48 | 6.29 | 6.40 | 6.40 | qfq | 13,504,367 | 86,061,539 | 0.16% |
| 2026-03-31 | 6.50 | 6.62 | 6.37 | 6.39 | 6.39 | qfq | 14,741,673 | 95,605,192 | -2.44% |
| 2026-03-30 | 6.55 | 6.63 | 6.50 | 6.55 | 6.55 | qfq | 14,629,153 | 95,958,113 | -1.95% |
| 2026-03-27 | 6.65 | 6.71 | 6.55 | 6.68 | 6.68 | qfq | 24,064,951 | 160,066,536 | -2.91% |
| 2026-03-26 | 6.66 | 6.95 | 6.63 | 6.88 | 6.88 | qfq | 25,558,209 | 174,677,225 | 2.84% |
| 2026-03-25 | 6.70 | 6.79 | 6.60 | 6.69 | 6.69 | qfq | 19,572,800 | 130,666,259 | 0.30% |
| 2026-03-24 | 6.48 | 6.69 | 6.27 | 6.67 | 6.67 | qfq | 24,067,982 | 155,590,054 | 4.71% |
| 2026-03-23 | 6.54 | 6.73 | 6.37 | 6.37 | 6.37 | qfq | 24,371,669 | 159,476,419 | -5.07% |
| 2026-03-20 | 6.71 | 6.77 | 6.48 | 6.71 | 6.71 | qfq | 20,593,571 | 136,942,369 | 1.05% |
| 2026-03-19 | 6.77 | 6.88 | 6.63 | 6.64 | 6.64 | qfq | 23,056,559 | 155,199,591 | -3.49% |
| 2026-03-18 | 6.74 | 6.93 | 6.66 | 6.88 | 6.88 | qfq | 22,362,557 | 152,693,377 | 2.38% |
| 2026-03-17 | 6.82 | 6.94 | 6.63 | 6.72 | 6.72 | qfq | 31,141,580 | 210,042,155 | -2.61% |
| 2026-03-16 | 7.25 | 7.43 | 6.90 | 6.90 | 6.90 | qfq | 34,082,963 | 241,802,426 | -4.96% |
| 2026-03-13 | 7.26 | 7.34 | 7.11 | 7.26 | 7.26 | qfq | 20,568,607 | 149,265,815 | -0.14% |
| 2026-03-12 | 7.02 | 7.34 | 6.95 | 7.27 | 7.27 | qfq | 33,866,173 | 242,272,281 | 3.12% |
| 2026-03-11 | 6.72 | 7.08 | 6.72 | 7.05 | 7.05 | qfq | 32,654,594 | 227,895,541 | 4.60% |
| 2026-03-10 | 6.61 | 6.81 | 6.56 | 6.74 | 6.74 | qfq | 20,266,022 | 135,933,988 | 2.59% |
| 2026-03-09 | 6.66 | 6.75 | 6.51 | 6.57 | 6.57 | qfq | 23,998,403 | 158,575,718 | -1.35% |
| 2026-03-06 | 6.26 | 6.85 | 6.24 | 6.66 | 6.66 | qfq | 33,979,454 | 223,350,512 | 1.52% |
| 2026-03-05 | 6.49 | 6.63 | 6.44 | 6.56 | 6.56 | qfq | 33,913,873 | 222,541,631 | 3.96% |
| 2026-03-04 | 6.21 | 6.39 | 6.03 | 6.31 | 6.31 | qfq | 26,608,344 | 165,678,100 | -0.47% |
| 2026-03-03 | 6.64 | 6.73 | 6.34 | 6.34 | 6.34 | qfq | 24,720,807 | 159,032,243 | -4.95% |
| 2026-03-02 | 6.85 | 6.94 | 6.62 | 6.67 | 6.67 | qfq | 24,052,524 | 162,396,376 | -4.30% |
| 2026-02-27 | 6.90 | 6.98 | 6.73 | 6.97 | 6.97 | qfq | 20,256,363 | 139,103,500 | 1.01% |
| 2026-02-26 | 6.61 | 6.91 | 6.54 | 6.90 | 6.90 | qfq | 27,649,320 | 188,196,310 | 4.86% |
| 2026-02-25 | 6.58 | 6.67 | 6.47 | 6.58 | 6.58 | qfq | 17,953,304 | 117,865,783 | -0.15% |
| 2026-02-24 | 6.51 | 6.68 | 6.42 | 6.59 | 6.59 | qfq | 19,317,092 | 126,877,601 | 2.17% |
| 2026-02-13 | 6.25 | 6.55 | 6.19 | 6.45 | 6.45 | qfq | 21,538,979 | 138,519,735 | 2.06% |
| 2026-02-12 | 6.16 | 6.39 | 6.10 | 6.32 | 6.32 | qfq | 21,752,223 | 137,062,791 | 3.78% |
| 2026-02-11 | 6.06 | 6.13 | 6.02 | 6.09 | 6.09 | qfq | 11,003,025 | 66,929,275 | 0.33% |
| 2026-02-10 | 5.98 | 6.17 | 5.92 | 6.07 | 6.07 | qfq | 17,017,471 | 102,922,251 | 2.02% |
| 2026-02-09 | 5.88 | 6.05 | 5.82 | 5.95 | 5.95 | qfq | 13,115,154 | 77,570,044 | 1.19% |
| 2026-02-06 | 5.80 | 5.91 | 5.74 | 5.88 | 5.88 | qfq | 12,870,528 | 74,859,672 | 1.03% |
| 2026-02-05 | 5.80 | 5.86 | 5.74 | 5.82 | 5.82 | qfq | 11,204,930 | 65,020,835 | 0.17% |
| 2026-02-04 | 5.89 | 5.94 | 5.77 | 5.81 | 5.81 | qfq | 9,552,342 | 55,730,354 | -0.85% |
| 2026-02-03 | 5.75 | 5.86 | 5.74 | 5.86 | 5.86 | qfq | 12,098,844 | 70,313,554 | 2.81% |
| 2026-02-02 | 5.69 | 5.83 | 5.68 | 5.70 | 5.70 | qfq | 10,125,457 | 58,283,482 | 0.18% |
| 2026-01-30 | 5.69 | 5.74 | 5.61 | 5.69 | 5.69 | qfq | 10,171,733 | 57,696,463 | -0.70% |
| 2026-01-29 | 5.77 | 5.89 | 5.70 | 5.73 | 5.73 | qfq | 16,072,786 | 93,107,693 | -3.54% |
| 2026-01-28 | 5.92 | 6.02 | 5.92 | 5.94 | 5.94 | qfq | 14,244,593 | 85,096,958 | 0.00% |
| 2026-01-27 | 5.81 | 5.97 | 5.70 | 5.94 | 5.94 | qfq | 17,022,599 | 99,373,067 | 2.06% |
| 2026-01-26 | 5.78 | 5.83 | 5.73 | 5.82 | 5.82 | qfq | 10,306,209 | 59,539,786 | 0.69% |
| 2026-01-23 | 5.81 | 5.91 | 5.75 | 5.78 | 5.78 | qfq | 14,969,036 | 87,500,475 | 0.00% |
| 2026-01-22 | 5.66 | 5.84 | 5.61 | 5.78 | 5.78 | qfq | 15,225,910 | 87,508,320 | 2.30% |
| 2026-01-21 | 5.64 | 5.72 | 5.59 | 5.65 | 5.65 | qfq | 13,783,980 | 78,118,336 | -0.18% |
| 2026-01-20 | 5.84 | 5.88 | 5.54 | 5.66 | 5.66 | qfq | 23,913,136 | 135,619,844 | -2.75% |
| 2026-01-19 | 5.85 | 5.89 | 5.65 | 5.82 | 5.82 | qfq | 29,006,036 | 166,898,777 | -2.02% |
| 2026-01-16 | 5.94 | 6.13 | 5.94 | 5.94 | 5.94 | qfq | 44,338,525 | 265,166,720 | -4.96% |
| 2026-01-15 | 6.00 | 6.30 | 5.93 | 6.25 | 6.25 | qfq | 45,361,062 | 279,373,911 | 4.17% |
| 2026-01-14 | 5.85 | 6.08 | 5.83 | 6.00 | 6.00 | qfq | 35,944,246 | 214,067,185 | 2.92% |
| 2026-01-13 | 5.92 | 5.98 | 5.80 | 5.83 | 5.83 | qfq | 21,410,703 | 125,431,327 | -1.19% |
| 2026-01-12 | 5.75 | 5.93 | 5.75 | 5.90 | 5.90 | qfq | 29,518,799 | 173,258,223 | 2.79% |
| 2026-01-09 | 6.03 | 6.06 | 5.69 | 5.74 | 5.74 | qfq | 46,394,498 | 270,100,611 | -4.17% |
| 2026-01-08 | 5.94 | 6.25 | 5.85 | 5.99 | 5.99 | qfq | 46,117,037 | 279,251,998 | 0.67% |
| 2026-01-07 | 5.87 | 6.06 | 5.80 | 5.95 | 5.95 | qfq | 19,076,923 | 113,421,943 | 0.00% |
| 2026-01-06 | 5.73 | 6.04 | 5.73 | 5.95 | 5.95 | qfq | 29,453,976 | 175,411,571 | 3.48% |
| 2026-01-05 | 5.85 | 6.06 | 5.74 | 5.75 | 5.75 | qfq | 32,232,248 | 189,450,956 | -4.80% |
| 2025-12-31 | 5.88 | 6.08 | 5.83 | 6.04 | 6.04 | qfq | 32,908,295 | 196,201,933 | 3.25% |
| 2025-12-30 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | qfq | 36,822,018 | 214,587,950 | 5.03% |
| 2025-12-29 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | qfq | 743,107 | 4,139,106 | 5.09% |
| 2025-12-26 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | qfq | 22,253,501 | 117,933,343 | 4.95% |
| 2025-12-25 | 4.94 | 5.15 | 4.91 | 5.05 | 5.05 | qfq | 9,930,387 | 50,096,016 | 2.23% |
| 2025-12-24 | 4.91 | 4.99 | 4.89 | 4.94 | 4.94 | qfq | 10,088,567 | 49,783,717 | -1.59% |
| 2025-12-23 | 5.15 | 5.25 | 4.99 | 5.02 | 5.02 | qfq | 12,146,598 | 62,008,115 | -2.52% |
| 2025-12-22 | 5.20 | 5.20 | 5.11 | 5.15 | 5.15 | qfq | 5,459,991 | 28,131,631 | -0.58% |
| 2025-12-19 | 5.04 | 5.31 | 5.04 | 5.18 | 5.18 | qfq | 7,763,133 | 40,305,471 | 1.97% |
| 2025-12-18 | 5.05 | 5.16 | 5.01 | 5.08 | 5.08 | qfq | 6,299,886 | 32,122,009 | 0.79% |
| 2025-12-17 | 5.03 | 5.06 | 4.88 | 5.04 | 5.04 | qfq | 9,741,173 | 48,388,317 | -0.20% |
| 2025-12-16 | 5.18 | 5.19 | 5.03 | 5.05 | 5.05 | qfq | 5,943,543 | 30,175,920 | -2.70% |
| 2025-12-15 | 5.06 | 5.22 | 5.03 | 5.19 | 5.19 | qfq | 7,825,396 | 40,340,286 | 1.17% |
| 2025-12-12 | 5.10 | 5.19 | 5.05 | 5.13 | 5.13 | qfq | 6,160,370 | 31,639,951 | 0.98% |
| 2025-12-11 | 5.20 | 5.22 | 5.06 | 5.08 | 5.08 | qfq | 9,012,636 | 45,974,954 | -2.31% |
| 2025-12-10 | 5.15 | 5.23 | 5.15 | 5.20 | 5.20 | qfq | 8,231,555 | 42,717,111 | 0.78% |
| 2025-12-09 | 5.21 | 5.32 | 5.15 | 5.16 | 5.16 | qfq | 8,666,122 | 45,021,919 | -1.53% |
| 2025-12-08 | 5.29 | 5.37 | 5.22 | 5.24 | 5.24 | qfq | 7,458,420 | 39,340,126 | -0.95% |
| 2025-12-05 | 5.35 | 5.38 | 5.15 | 5.29 | 5.29 | qfq | 9,601,305 | 50,254,554 | -0.38% |
| 2025-12-04 | 5.33 | 5.43 | 5.31 | 5.31 | 5.31 | qfq | 5,258,179 | 28,152,677 | -1.12% |
| 2025-12-03 | 5.48 | 5.52 | 5.34 | 5.37 | 5.37 | qfq | 6,775,721 | 36,523,131 | -2.01% |
| 2025-12-02 | 5.52 | 5.57 | 5.45 | 5.48 | 5.48 | qfq | 6,671,868 | 36,653,749 | -1.97% |
| 2025-12-01 | 5.60 | 5.64 | 5.55 | 5.59 | 5.59 | qfq | 10,245,539 | 57,256,319 | -1.93% |
| 2025-11-28 | 5.39 | 5.73 | 5.39 | 5.70 | 5.70 | qfq | 16,608,870 | 93,599,085 | 4.40% |
| 2025-11-27 | 5.67 | 5.71 | 5.41 | 5.46 | 5.46 | qfq | 14,256,897 | 79,045,128 | -2.15% |
| 2025-11-26 | 5.63 | 5.79 | 5.57 | 5.58 | 5.58 | qfq | 19,176,958 | 108,982,770 | 0.18% |
| 2025-11-25 | 5.30 | 5.57 | 5.30 | 5.57 | 5.57 | qfq | 16,946,441 | 93,349,469 | 5.09% |
| 2025-11-24 | 5.24 | 5.46 | 5.22 | 5.30 | 5.30 | qfq | 13,605,407 | 72,964,828 | 1.92% |
| 2025-11-21 | 5.29 | 5.32 | 5.07 | 5.20 | 5.20 | qfq | 16,487,942 | 85,288,454 | -1.89% |
| 2025-11-20 | 5.51 | 5.59 | 5.28 | 5.30 | 5.30 | qfq | 15,064,358 | 81,235,242 | -3.46% |
| 2025-11-19 | 5.63 | 5.66 | 5.47 | 5.49 | 5.49 | qfq | 10,769,810 | 59,771,040 | -2.14% |
| 2025-11-18 | 5.83 | 5.83 | 5.54 | 5.61 | 5.61 | qfq | 14,263,364 | 80,513,294 | -3.61% |
| 2025-11-17 | 5.75 | 5.90 | 5.62 | 5.82 | 5.82 | qfq | 8,889,924 | 51,555,126 | 1.22% |
| 2025-11-14 | 5.92 | 5.93 | 5.74 | 5.75 | 5.75 | qfq | 11,135,892 | 64,607,138 | -2.87% |
| 2025-11-13 | 5.91 | 5.98 | 5.89 | 5.92 | 5.92 | qfq | 8,182,744 | 48,533,285 | 0.00% |
| 2025-11-12 | 6.01 | 6.05 | 5.90 | 5.92 | 5.92 | qfq | 11,219,962 | 66,640,123 | -3.11% |
| 2025-11-11 | 6.08 | 6.15 | 6.03 | 6.11 | 6.11 | qfq | 13,409,507 | 81,549,707 | -0.97% |
| 2025-11-10 | 5.90 | 6.21 | 5.84 | 6.17 | 6.17 | qfq | 24,494,122 | 150,039,593 | 4.40% |
| 2025-11-07 | 5.90 | 6.00 | 5.79 | 5.91 | 5.91 | qfq | 12,031,250 | 71,042,839 | 0.00% |
| 2025-11-06 | 5.99 | 6.05 | 5.88 | 5.91 | 5.91 | qfq | 9,840,228 | 58,472,758 | -1.01% |
| 2025-11-05 | 5.90 | 6.02 | 5.82 | 5.97 | 5.97 | qfq | 12,740,067 | 75,814,374 | 0.17% |
| 2025-11-04 | 6.12 | 6.23 | 5.94 | 5.96 | 5.96 | qfq | 15,273,464 | 92,363,860 | -2.77% |
| 2025-11-03 | 6.11 | 6.16 | 5.90 | 6.13 | 6.13 | qfq | 22,121,908 | 132,763,048 | -1.13% |
| 2025-10-31 | 6.74 | 6.75 | 6.18 | 6.20 | 6.20 | qfq | 21,376,754 | 136,226,157 | -4.32% |
| 2025-10-30 | 6.38 | 6.58 | 6.37 | 6.48 | 6.48 | qfq | 13,825,482 | 89,406,874 | 0.47% |
| 2025-10-29 | 6.79 | 6.79 | 6.44 | 6.45 | 6.45 | qfq | 21,381,323 | 139,419,292 | -4.87% |
| 2025-10-28 | 6.55 | 6.91 | 6.38 | 6.78 | 6.78 | qfq | 22,231,201 | 148,237,096 | 1.95% |
| 2025-10-27 | 7.02 | 7.12 | 6.65 | 6.65 | 6.65 | qfq | 25,909,240 | 173,966,920 | -5.00% |
| 2025-10-24 | 7.06 | 7.27 | 7.00 | 7.00 | 7.00 | qfq | 22,795,793 | 162,099,216 | -2.78% |
| 2025-10-23 | 7.00 | 7.28 | 6.72 | 7.20 | 7.20 | qfq | 30,714,457 | 216,241,837 | 3.75% |
| 2025-10-22 | 7.18 | 7.21 | 6.70 | 6.94 | 6.94 | qfq | 42,822,967 | 299,984,227 | 1.02% |
| 2025-10-21 | 6.80 | 6.87 | 6.73 | 6.87 | 6.87 | qfq | 5,341,624 | 36,451,214 | 5.05% |
| 2025-10-20 | 6.29 | 6.54 | 6.29 | 6.54 | 6.54 | qfq | 8,517,646 | 55,184,134 | 4.98% |
| 2025-10-17 | 6.20 | 6.53 | 6.16 | 6.23 | 6.23 | qfq | 29,619,320 | 187,864,976 | -1.58% |
| 2025-10-16 | 6.04 | 6.33 | 6.04 | 6.33 | 6.33 | qfq | 25,525,303 | 161,152,629 | 4.98% |
| 2025-10-15 | 5.98 | 6.13 | 5.90 | 6.03 | 6.03 | qfq | 14,832,619 | 89,172,523 | -0.82% |
| 2025-10-14 | 6.13 | 6.38 | 6.01 | 6.08 | 6.08 | qfq | 19,394,655 | 119,454,310 | -1.78% |
| 2025-10-13 | 5.80 | 6.28 | 5.79 | 6.19 | 6.19 | qfq | 23,423,644 | 141,332,127 | 1.81% |
| 2025-10-10 | 5.78 | 6.19 | 5.75 | 6.08 | 6.08 | qfq | 27,483,638 | 164,809,644 | 3.05% |
| 2025-10-09 | 5.88 | 5.93 | 5.72 | 5.90 | 5.90 | qfq | 28,536,487 | 167,563,386 | 4.42% |
| 2025-09-30 | 5.41 | 5.65 | 5.30 | 5.65 | 5.65 | qfq | 13,060,168 | 72,426,385 | 5.02% |
| 2025-09-29 | 5.63 | 5.73 | 5.34 | 5.38 | 5.38 | qfq | 25,100,489 | 137,129,132 | -4.27% |
| 2025-09-26 | 5.90 | 6.07 | 5.58 | 5.62 | 5.62 | qfq | 29,870,705 | 173,528,083 | -4.26% |
| 2025-09-25 | 5.78 | 5.99 | 5.61 | 5.87 | 5.87 | qfq | 43,774,743 | 253,954,114 | 2.98% |
| 2025-09-24 | 5.44 | 5.70 | 5.33 | 5.70 | 5.70 | qfq | 27,663,757 | 155,781,753 | 4.97% |
| 2025-09-23 | 5.53 | 5.53 | 5.22 | 5.43 | 5.43 | qfq | 47,741,784 | 259,770,671 | 3.04% |
| 2025-09-22 | 5.25 | 5.27 | 5.20 | 5.27 | 5.27 | qfq | 10,044,359 | 52,738,814 | 4.98% |
| 2025-09-19 | 4.88 | 5.02 | 4.83 | 5.02 | 5.02 | qfq | 17,265,155 | 86,209,860 | 5.02% |
| 2025-09-18 | 4.85 | 4.90 | 4.73 | 4.78 | 4.78 | qfq | 21,333,354 | 102,796,065 | -2.45% |
| 2025-09-17 | 4.66 | 4.90 | 4.65 | 4.90 | 4.90 | qfq | 32,697,637 | 158,285,008 | 4.93% |
| 2025-09-16 | 4.64 | 4.73 | 4.60 | 4.67 | 4.67 | qfq | 8,535,997 | 39,700,175 | 1.08% |
| 2025-09-15 | 4.65 | 4.69 | 4.61 | 4.62 | 4.62 | qfq | 6,354,957 | 29,485,174 | -0.65% |
| 2025-09-12 | 4.66 | 4.67 | 4.63 | 4.65 | 4.65 | qfq | 8,181,009 | 38,019,653 | -0.21% |
| 2025-09-11 | 4.69 | 4.70 | 4.63 | 4.66 | 4.66 | qfq | 9,477,343 | 44,124,183 | -1.06% |
| 2025-09-10 | 4.66 | 4.78 | 4.65 | 4.71 | 4.71 | qfq | 8,907,128 | 41,896,788 | 0.86% |
| 2025-09-09 | 4.69 | 4.73 | 4.65 | 4.67 | 4.67 | qfq | 7,234,080 | 33,874,852 | -0.43% |
| 2025-09-08 | 4.73 | 4.75 | 4.66 | 4.69 | 4.69 | qfq | 6,463,466 | 30,345,160 | -0.85% |
| 2025-09-05 | 4.64 | 4.73 | 4.62 | 4.73 | 4.73 | qfq | 7,515,287 | 35,196,275 | 2.16% |
| 2025-09-04 | 4.64 | 4.71 | 4.60 | 4.63 | 4.63 | qfq | 8,023,581 | 37,355,427 | 0.65% |
| 2025-09-03 | 4.68 | 4.69 | 4.59 | 4.60 | 4.60 | qfq | 7,022,096 | 32,461,296 | -1.29% |
| 2025-09-02 | 4.75 | 4.75 | 4.64 | 4.66 | 4.66 | qfq | 10,091,765 | 47,271,569 | -2.51% |
| 2025-09-01 | 4.95 | 4.95 | 4.77 | 4.78 | 4.78 | qfq | 12,873,962 | 62,091,869 | -0.42% |
| 2025-08-29 | 4.67 | 4.84 | 4.65 | 4.80 | 4.80 | qfq | 11,960,636 | 56,627,975 | 2.78% |
| 2025-08-28 | 4.71 | 4.71 | 4.59 | 4.67 | 4.67 | qfq | 9,306,059 | 43,339,662 | -0.64% |
| 2025-08-27 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | qfq | 11,823,188 | 56,298,282 | -3.29% |
| 2025-08-26 | 4.85 | 4.94 | 4.84 | 4.86 | 4.86 | qfq | 11,424,724 | 55,727,659 | 0.21% |
| 2025-08-25 | 4.90 | 4.95 | 4.82 | 4.85 | 4.85 | qfq | 13,559,620 | 66,036,672 | 0.41% |
| 2025-08-22 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | qfq | 9,056,083 | 43,641,372 | 0.21% |
| 2025-08-21 | 4.76 | 4.94 | 4.71 | 4.82 | 4.82 | qfq | 13,546,293 | 65,107,192 | 0.84% |
| 2025-08-20 | 4.68 | 4.89 | 4.64 | 4.78 | 4.78 | qfq | 16,288,912 | 78,114,657 | 2.58% |
| 2025-08-19 | 4.73 | 4.74 | 4.66 | 4.66 | 4.66 | qfq | 11,422,377 | 53,447,838 | -1.48% |
| 2025-08-18 | 4.80 | 4.81 | 4.71 | 4.73 | 4.73 | qfq | 13,890,444 | 65,964,392 | -1.25% |
| 2025-08-15 | 4.55 | 4.79 | 4.52 | 4.79 | 4.79 | qfq | 17,601,481 | 82,517,848 | 5.04% |
| 2025-08-14 | 4.64 | 4.65 | 4.55 | 4.56 | 4.56 | qfq | 11,166,837 | 51,214,885 | -1.72% |
| 2025-08-13 | 4.67 | 4.71 | 4.64 | 4.64 | 4.64 | qfq | 8,525,384 | 39,767,947 | -0.43% |
| 2025-08-12 | 4.69 | 4.75 | 4.65 | 4.66 | 4.66 | qfq | 9,381,187 | 43,945,697 | -1.06% |
| 2025-08-11 | 4.71 | 4.71 | 4.63 | 4.71 | 4.71 | qfq | 10,690,817 | 49,910,575 | -0.63% |
| 2025-08-08 | 4.81 | 4.82 | 4.73 | 4.74 | 4.74 | qfq | 7,018,639 | 33,402,386 | -0.84% |
| 2025-08-07 | 4.75 | 4.80 | 4.74 | 4.78 | 4.78 | qfq | 8,036,003 | 38,304,554 | 0.21% |
| 2025-08-06 | 4.83 | 4.84 | 4.76 | 4.77 | 4.77 | qfq | 9,297,351 | 44,490,393 | -1.45% |
| 2025-08-05 | 4.90 | 4.92 | 4.83 | 4.84 | 4.84 | qfq | 10,748,130 | 52,236,414 | -2.02% |
| 2025-08-04 | 5.10 | 5.10 | 4.91 | 4.94 | 4.94 | qfq | 9,706,254 | 48,231,630 | 0.00% |
| 2025-08-01 | 4.94 | 4.97 | 4.85 | 4.94 | 4.94 | qfq | 9,654,598 | 47,279,875 | 0.41% |
| 2025-07-31 | 5.02 | 5.03 | 4.91 | 4.92 | 4.92 | qfq | 9,526,050 | 47,098,645 | -1.20% |
| 2025-07-30 | 4.90 | 5.03 | 4.87 | 4.98 | 4.98 | qfq | 15,092,980 | 75,103,889 | 1.22% |
| 2025-07-29 | 4.88 | 4.94 | 4.77 | 4.92 | 4.92 | qfq | 13,983,240 | 67,679,570 | -0.40% |
| 2025-07-28 | 4.98 | 5.02 | 4.92 | 4.94 | 4.94 | qfq | 17,734,542 | 88,117,354 | 3.13% |
| 2025-07-25 | 4.89 | 4.95 | 4.77 | 4.79 | 4.79 | qfq | 19,995,725 | 96,642,231 | -3.04% |
| 2025-07-24 | 4.84 | 4.96 | 4.84 | 4.94 | 4.94 | qfq | 9,579,498 | 47,011,048 | 0.20% |
| 2025-07-23 | 4.97 | 5.02 | 4.91 | 4.93 | 4.93 | qfq | 9,018,023 | 44,697,933 | -1.20% |
| 2025-07-22 | 5.04 | 5.10 | 4.96 | 4.99 | 4.99 | qfq | 12,331,004 | 61,867,406 | -1.38% |
| 2025-07-21 | 5.11 | 5.16 | 4.96 | 5.06 | 5.06 | qfq | 13,667,609 | 69,235,259 | -1.36% |
| 2025-07-18 | 5.20 | 5.20 | 5.01 | 5.13 | 5.13 | qfq | 29,848,038 | 153,182,448 | 3.64% |
| 2025-07-17 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | qfq | 2,775,799 | 13,740,205 | 5.10% |
| 2025-07-16 | 4.64 | 4.74 | 4.61 | 4.71 | 4.71 | qfq | 8,510,559 | 39,846,694 | 1.73% |
| 2025-07-15 | 4.74 | 4.75 | 4.53 | 4.63 | 4.63 | qfq | 10,613,361 | 48,868,677 | -1.91% |
| 2025-07-14 | 4.74 | 4.78 | 4.70 | 4.72 | 4.72 | qfq | 7,140,100 | 33,783,519 | -1.05% |
| 2025-07-11 | 4.77 | 4.83 | 4.73 | 4.77 | 4.77 | qfq | 9,731,115 | 46,456,008 | -0.21% |
| 2025-07-10 | 4.94 | 4.96 | 4.78 | 4.78 | 4.78 | qfq | 18,336,527 | 88,822,535 | -4.97% |
| 2025-07-09 | 4.80 | 5.04 | 4.75 | 5.03 | 5.03 | qfq | 15,680,962 | 78,059,586 | 4.79% |
| 2025-07-08 | 4.78 | 4.90 | 4.76 | 4.80 | 4.80 | qfq | 6,750,971 | 32,492,411 | -0.62% |
| 2025-07-07 | 4.74 | 4.84 | 4.61 | 4.83 | 4.83 | qfq | 9,153,488 | 43,213,494 | 0.00% |
| 2025-07-04 | 4.94 | 4.98 | 4.82 | 4.83 | 4.83 | qfq | 8,102,957 | 39,469,835 | -1.83% |
| 2025-07-03 | 4.84 | 4.98 | 4.83 | 4.92 | 4.92 | qfq | 6,172,388 | 30,390,702 | 0.41% |
| 2025-07-02 | 4.93 | 4.95 | 4.85 | 4.90 | 4.90 | qfq | 6,478,349 | 31,706,427 | -0.61% |
| 2025-07-01 | 4.97 | 5.03 | 4.90 | 4.93 | 4.93 | qfq | 8,941,303 | 44,177,189 | -1.00% |
| 2025-06-30 | 4.87 | 5.02 | 4.85 | 4.98 | 4.98 | qfq | 11,125,757 | 54,926,185 | 3.11% |
| 2025-06-27 | 4.99 | 4.99 | 4.80 | 4.83 | 4.83 | qfq | 15,196,180 | 73,884,630 | -3.21% |
| 2025-06-26 | 5.04 | 5.08 | 4.98 | 4.99 | 4.99 | qfq | 11,071,463 | 55,578,056 | -0.40% |
| 2025-06-25 | 5.02 | 5.20 | 5.01 | 5.01 | 5.01 | qfq | 18,406,295 | 92,899,488 | -4.57% |
| 2025-06-24 | 5.30 | 5.40 | 5.22 | 5.25 | 5.25 | qfq | 10,104,032 | 53,450,564 | 0.00% |
| 2025-06-23 | 4.95 | 5.25 | 4.95 | 5.25 | 5.25 | qfq | 9,223,813 | 47,750,358 | 5.00% |
| 2025-06-20 | 5.01 | 5.15 | 4.96 | 5.00 | 5.00 | qfq | 10,237,417 | 51,729,082 | -2.15% |
| 2025-06-19 | 5.19 | 5.40 | 5.11 | 5.11 | 5.11 | qfq | 11,076,391 | 57,947,037 | -4.31% |
| 2025-06-18 | 5.52 | 5.53 | 5.29 | 5.34 | 5.34 | qfq | 11,537,385 | 61,928,465 | -3.96% |
| 2025-06-17 | 5.54 | 5.63 | 5.48 | 5.56 | 5.56 | qfq | 8,057,188 | 44,718,252 | 0.36% |
| 2025-06-16 | 5.50 | 5.64 | 5.42 | 5.54 | 5.54 | qfq | 8,770,104 | 48,469,645 | -1.07% |
| 2025-06-13 | 5.70 | 5.72 | 5.49 | 5.60 | 5.60 | qfq | 15,773,763 | 87,831,121 | -3.11% |
| 2025-06-12 | 5.62 | 5.91 | 5.56 | 5.78 | 5.78 | qfq | 16,446,543 | 94,426,826 | 2.30% |
| 2025-06-11 | 5.68 | 5.81 | 5.63 | 5.65 | 5.65 | qfq | 12,385,447 | 70,463,792 | -2.08% |
| 2025-06-10 | 6.02 | 6.03 | 5.71 | 5.77 | 5.77 | qfq | 17,401,835 | 101,422,184 | -3.51% |
| 2025-06-09 | 6.09 | 6.09 | 5.90 | 5.98 | 5.98 | qfq | 20,963,970 | 125,981,032 | 3.10% |
| 2025-06-06 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | qfq | 4,969,386 | 28,814,241 | 5.07% |
| 2025-06-05 | 5.74 | 5.82 | 5.50 | 5.52 | 5.52 | qfq | 18,349,717 | 102,675,377 | -4.50% |
| 2025-06-04 | 5.60 | 6.02 | 5.60 | 5.78 | 5.78 | qfq | 19,176,577 | 111,553,090 | -1.70% |
| 2025-06-03 | 6.01 | 6.05 | 5.88 | 5.88 | 5.88 | qfq | 16,770,587 | 98,943,427 | -5.01% |
| 2025-05-30 | 5.90 | 6.26 | 5.74 | 6.19 | 6.19 | qfq | 25,978,948 | 159,616,642 | 3.86% |
| 2025-05-29 | 6.06 | 6.20 | 5.92 | 5.96 | 5.96 | qfq | 25,925,614 | 155,703,143 | -4.33% |
| 2025-05-28 | 6.29 | 6.29 | 5.80 | 6.23 | 6.23 | qfq | 42,576,085 | 260,733,021 | 4.01% |
| 2025-05-27 | 5.89 | 5.99 | 5.80 | 5.99 | 5.99 | qfq | 4,742,385 | 28,132,758 | 5.09% |
| 2025-05-26 | 5.40 | 5.70 | 5.33 | 5.70 | 5.70 | qfq | 23,506,202 | 131,364,778 | 4.97% |
| 2025-05-23 | 5.20 | 5.43 | 5.19 | 5.43 | 5.43 | qfq | 20,480,990 | 109,922,497 | 5.03% |
| 2025-05-22 | 5.32 | 5.35 | 5.13 | 5.17 | 5.17 | qfq | 13,672,594 | 71,238,583 | -2.27% |
| 2025-05-21 | 5.14 | 5.42 | 5.14 | 5.29 | 5.29 | qfq | 13,445,803 | 71,026,408 | 2.12% |
| 2025-05-20 | 5.36 | 5.45 | 5.17 | 5.18 | 5.18 | qfq | 22,978,243 | 121,787,544 | -0.38% |
| 2025-05-19 | 5.00 | 5.20 | 4.95 | 5.20 | 5.20 | qfq | 7,203,406 | 36,966,194 | 5.05% |
| 2025-05-16 | 4.86 | 5.04 | 4.67 | 4.95 | 4.95 | qfq | 14,082,701 | 67,926,161 | 1.02% |
| 2025-05-15 | 5.03 | 5.15 | 4.87 | 4.90 | 4.90 | qfq | 18,874,005 | 94,597,196 | -2.00% |
| 2025-05-14 | 4.99 | 5.15 | 4.99 | 5.00 | 5.00 | qfq | 24,232,565 | 121,447,773 | -4.76% |
| 2025-05-13 | 5.60 | 5.80 | 5.25 | 5.25 | 5.25 | qfq | 32,640,634 | 179,141,780 | -5.06% |
| 2025-05-12 | 5.53 | 5.53 | 5.36 | 5.53 | 5.53 | qfq | 21,478,400 | 118,263,678 | 4.93% |
| 2025-05-09 | 5.22 | 5.27 | 5.14 | 5.27 | 5.27 | qfq | 4,914,053 | 25,681,653 | 4.98% |
| 2025-05-08 | 4.77 | 5.02 | 4.73 | 5.02 | 5.02 | qfq | 11,905,492 | 58,162,355 | 5.02% |
| 2025-05-07 | 4.83 | 4.85 | 4.64 | 4.78 | 4.78 | qfq | 28,108,517 | 135,143,161 | 3.46% |
| 2025-05-06 | 4.62 | 4.62 | 4.61 | 4.62 | 4.62 | qfq | 4,884,432 | 22,562,371 | 5.00% |
| 2025-04-29 | 4.27 | 4.47 | 4.15 | 4.40 | 4.40 | qfq | 14,231,556 | 61,563,552 | 3.04% |
| 2025-04-28 | 4.51 | 4.52 | 4.27 | 4.27 | 4.27 | qfq | 12,743,905 | 55,232,694 | -4.90% |
| 2025-04-25 | 4.56 | 4.61 | 4.44 | 4.49 | 4.49 | qfq | 15,200,881 | 68,531,497 | -3.85% |
| 2025-04-24 | 4.75 | 4.92 | 4.63 | 4.67 | 4.67 | qfq | 13,579,692 | 64,607,957 | -1.68% |
| 2025-04-23 | 4.60 | 4.86 | 4.59 | 4.75 | 4.75 | qfq | 10,878,807 | 51,538,239 | 1.06% |
| 2025-04-22 | 4.69 | 4.88 | 4.63 | 4.70 | 4.70 | qfq | 19,286,338 | 91,509,825 | 0.64% |
| 2025-04-21 | 4.45 | 4.67 | 4.45 | 4.67 | 4.67 | qfq | 9,837,756 | 45,211,524 | 4.94% |
| 2025-04-18 | 4.56 | 4.59 | 4.45 | 4.45 | 4.45 | qfq | 19,970,248 | 89,598,344 | -4.91% |
| 2025-04-17 | 4.72 | 4.84 | 4.61 | 4.68 | 4.68 | qfq | 14,309,669 | 67,622,064 | -2.30% |
| 2025-04-16 | 4.71 | 4.84 | 4.67 | 4.79 | 4.79 | qfq | 15,865,117 | 75,412,438 | 1.05% |
| 2025-04-15 | 4.90 | 4.93 | 4.68 | 4.74 | 4.74 | qfq | 20,557,560 | 98,646,972 | -3.66% |
| 2025-04-14 | 4.88 | 5.00 | 4.72 | 4.92 | 4.92 | qfq | 32,275,690 | 158,251,959 | 3.36% |
| 2025-04-11 | 4.55 | 4.76 | 4.53 | 4.76 | 4.76 | qfq | 15,129,362 | 70,426,096 | 5.08% |
| 2025-04-10 | 4.41 | 4.53 | 4.31 | 4.53 | 4.53 | qfq | 18,584,344 | 82,875,874 | 5.10% |
| 2025-04-09 | 4.40 | 4.47 | 4.27 | 4.31 | 4.31 | qfq | 31,134,004 | 134,233,329 | -4.01% |
| 2025-04-08 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | qfq | 696,500 | 3,127,285 | -5.07% |
| 2025-04-07 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | qfq | 849,400 | 4,017,662 | -5.02% |
| 2025-04-03 | 4.91 | 5.15 | 4.90 | 4.98 | 4.98 | qfq | 16,329,395 | 81,969,146 | -0.40% |
| 2025-04-02 | 5.12 | 5.16 | 5.00 | 5.00 | 5.00 | qfq | 22,456,483 | 113,027,347 | -4.94% |
| 2025-04-01 | 5.60 | 5.70 | 5.22 | 5.26 | 5.26 | qfq | 23,093,209 | 124,454,121 | -3.31% |
| 2025-03-31 | 5.56 | 5.57 | 5.44 | 5.44 | 5.44 | qfq | 20,927,198 | 114,287,841 | -5.06% |
| 2025-03-28 | 5.43 | 5.73 | 5.26 | 5.73 | 5.73 | qfq | 39,845,755 | 219,843,394 | 4.95% |
| 2025-03-27 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | qfq | 2,089,600 | 11,409,216 | -5.04% |
| 2025-03-26 | 6.12 | 6.12 | 5.66 | 5.75 | 5.75 | qfq | 36,617,824 | 218,354,764 | -1.37% |
| 2025-03-25 | 5.73 | 6.21 | 5.73 | 5.83 | 5.83 | qfq | 37,050,082 | 215,159,707 | -3.32% |
| 2025-03-24 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | qfq | 910,600 | 5,490,918 | -5.04% |
| 2025-03-21 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | qfq | 2,800,100 | 17,780,635 | -4.94% |
| 2025-03-20 | 6.96 | 6.96 | 6.68 | 6.68 | 6.68 | qfq | 27,065,569 | 182,182,113 | -4.98% |
| 2025-03-19 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | qfq | 15,464,292 | 107,873,045 | -3.96% |
| 2025-03-18 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | qfq | 813,900 | 5,957,748 | -4.94% |
| 2025-03-17 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | qfq | 2,994,200 | 23,055,340 | -4.94% |
| 2025-03-14 | 8.26 | 8.30 | 7.98 | 8.10 | 8.10 | qfq | 9,047,172 | 73,121,333 | -1.82% |
| 2025-03-13 | 8.16 | 8.38 | 8.09 | 8.25 | 8.25 | qfq | 8,824,076 | 72,805,249 | 0.86% |
| 2025-03-12 | 8.59 | 8.59 | 8.18 | 8.18 | 8.18 | qfq | 14,580,207 | 121,099,347 | -4.99% |
| 2025-03-11 | 8.78 | 8.90 | 8.47 | 8.61 | 8.61 | qfq | 16,535,887 | 143,438,832 | 0.82% |
| 2025-03-10 | 8.14 | 8.54 | 8.14 | 8.54 | 8.54 | qfq | 9,569,675 | 80,632,275 | 5.04% |
| 2025-03-07 | 7.90 | 8.24 | 7.78 | 8.13 | 8.13 | qfq | 14,601,743 | 117,031,209 | 1.12% |
| 2025-03-06 | 7.86 | 8.25 | 7.86 | 8.04 | 8.04 | qfq | 18,437,945 | 149,640,190 | 2.29% |
| 2025-03-05 | 7.90 | 8.13 | 7.74 | 7.86 | 7.86 | qfq | 11,996,155 | 94,858,222 | -1.75% |
| 2025-03-04 | 7.98 | 8.35 | 7.84 | 8.00 | 8.00 | qfq | 12,331,179 | 99,274,480 | -2.91% |
| 2025-03-03 | 8.72 | 8.88 | 8.24 | 8.24 | 8.24 | qfq | 14,148,475 | 119,237,960 | -4.96% |
| 2025-02-28 | 8.60 | 8.67 | 8.49 | 8.67 | 8.67 | qfq | 3,856,040 | 33,246,124 | 4.96% |
| 2025-02-27 | 7.90 | 8.26 | 7.87 | 8.26 | 8.26 | qfq | 9,692,442 | 77,888,441 | 4.96% |
| 2025-02-26 | 8.16 | 8.36 | 7.78 | 7.87 | 7.87 | qfq | 16,006,532 | 128,422,828 | -3.79% |
| 2025-02-25 | 8.40 | 8.60 | 8.08 | 8.18 | 8.18 | qfq | 13,920,468 | 115,167,350 | -3.31% |
| 2025-02-24 | 8.60 | 8.78 | 8.46 | 8.46 | 8.46 | qfq | 11,088,585 | 94,511,811 | -4.94% |
| 2025-02-21 | 9.20 | 9.21 | 8.85 | 8.90 | 8.90 | qfq | 9,674,942 | 87,095,847 | -3.26% |
| 2025-02-20 | 9.25 | 9.34 | 9.10 | 9.20 | 9.20 | qfq | 7,238,634 | 66,799,420 | -0.43% |
| 2025-02-19 | 9.01 | 9.37 | 8.85 | 9.24 | 9.24 | qfq | 8,869,329 | 81,291,323 | 2.67% |
| 2025-02-18 | 9.03 | 9.33 | 8.90 | 9.00 | 9.00 | qfq | 8,259,499 | 74,988,307 | -1.42% |
| 2025-02-17 | 9.33 | 9.47 | 9.13 | 9.13 | 9.13 | qfq | 10,599,670 | 97,177,272 | -4.99% |
| 2025-02-14 | 9.40 | 9.95 | 9.23 | 9.61 | 9.61 | qfq | 12,933,609 | 123,083,668 | 0.84% |
| 2025-02-13 | 10.00 | 10.19 | 9.53 | 9.53 | 9.53 | qfq | 12,240,915 | 119,640,024 | -4.99% |
| 2025-02-12 | 10.18 | 10.39 | 9.99 | 10.03 | 10.03 | qfq | 10,234,859 | 104,035,858 | -1.57% |
| 2025-02-11 | 10.24 | 10.67 | 10.19 | 10.19 | 10.19 | qfq | 13,547,110 | 141,638,052 | 0.30% |
| 2025-02-10 | 9.70 | 10.16 | 9.57 | 10.16 | 10.16 | qfq | 12,346,449 | 121,955,250 | 4.96% |
| 2025-02-07 | 9.22 | 9.68 | 9.19 | 9.68 | 9.68 | qfq | 15,227,879 | 143,887,685 | 4.99% |
| 2025-02-06 | 9.21 | 9.68 | 9.20 | 9.22 | 9.22 | qfq | 14,946,737 | 138,770,907 | -4.75% |
| 2025-02-05 | 9.68 | 9.90 | 9.68 | 9.68 | 9.68 | qfq | 3,495,193 | 33,875,808 | -5.00% |
| 2025-01-27 | 10.04 | 10.74 | 10.03 | 10.19 | 10.19 | qfq | 11,587,504 | 118,022,408 | -3.50% |
| 2025-01-24 | 11.08 | 11.10 | 10.54 | 10.56 | 10.56 | qfq | 8,921,076 | 95,782,100 | -4.78% |
| 2025-01-23 | 11.67 | 11.72 | 11.09 | 11.09 | 11.09 | qfq | 7,514,165 | 84,617,286 | -4.97% |
| 2025-01-22 | 10.76 | 11.67 | 10.57 | 11.67 | 11.67 | qfq | 9,143,781 | 102,400,549 | 5.04% |
| 2025-01-21 | 11.23 | 11.60 | 11.11 | 11.11 | 11.11 | qfq | 10,322,600 | 115,020,878 | -4.96% |
| 2025-01-20 | 11.91 | 12.25 | 11.69 | 11.69 | 11.69 | qfq | 9,446,173 | 111,018,068 | -4.96% |
| 2025-01-17 | 12.27 | 12.78 | 12.17 | 12.30 | 12.30 | qfq | 7,288,465 | 90,863,825 | 0.24% |
| 2025-01-16 | 12.45 | 12.83 | 12.27 | 12.27 | 12.27 | qfq | 11,423,886 | 141,689,384 | -5.03% |
| 2025-01-15 | 13.15 | 13.40 | 12.78 | 12.92 | 12.92 | qfq | 10,477,589 | 136,905,808 | -0.77% |
| 2025-01-14 | 12.20 | 13.02 | 11.92 | 13.02 | 13.02 | qfq | 12,529,214 | 161,645,995 | 5.00% |
| 2025-01-10 | 11.58 | 12.67 | 11.58 | 12.40 | 12.40 | qfq | 16,174,170 | 196,058,748 | 1.72% |
| 2025-01-09 | 12.36 | 12.68 | 12.19 | 12.19 | 12.19 | qfq | 5,693,821 | 70,072,501 | -4.99% |
| 2025-01-08 | 12.56 | 12.83 | 12.46 | 12.83 | 12.83 | qfq | 17,121,213 | 218,767,877 | 4.99% |
| 2025-01-07 | 12.22 | 12.22 | 11.12 | 12.22 | 12.22 | qfq | 10,740,207 | 130,462,787 | 4.98% |
| 2025-01-06 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | qfq | 19,230 | 223,837 | 4.96% |
| 2025-01-03 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | qfq | 9,784 | 108,505 | 5.02% |
| 2025-01-02 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | qfq | 21,195 | 223,819 | 4.97% |
| 2024-12-31 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | qfq | 11,759 | 118,296 | 5.01% |
| 2024-12-30 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | qfq | 11,001 | 105,390 | 5.04% |
| 2024-12-27 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | qfq | 11,027 | 100,566 | 4.95% |
| 2024-12-26 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | qfq | 59,603 | 517,950 | -43.53% |
| 2024-12-24 | 14.88 | 15.62 | 14.80 | 15.39 | 8.28 | qfq | 11,497,515 | 177,335,828 | 3.43% |
| 2024-12-23 | 14.29 | 14.89 | 14.25 | 14.88 | 8.01 | qfq | 15,872,589 | 234,398,145 | 4.94% |
| 2024-12-20 | 13.64 | 14.18 | 13.64 | 14.18 | 7.63 | qfq | 7,006,040 | 98,318,988 | 5.04% |
| 2024-12-19 | 13.10 | 13.90 | 13.02 | 13.50 | 7.26 | qfq | 5,523,026 | 74,469,742 | 1.81% |
| 2024-12-18 | 13.40 | 13.60 | 13.06 | 13.26 | 7.13 | qfq | 5,313,053 | 70,688,684 | -1.49% |
| 2024-12-17 | 13.65 | 13.76 | 13.24 | 13.46 | 7.24 | qfq | 5,678,295 | 76,478,450 | -2.25% |
| 2024-12-16 | 14.27 | 14.41 | 13.77 | 13.77 | 7.41 | qfq | 7,742,250 | 107,641,993 | -4.97% |
| 2024-12-13 | 14.11 | 14.63 | 14.03 | 14.49 | 7.80 | qfq | 5,901,134 | 85,133,546 | 0.35% |
| 2024-12-12 | 14.50 | 14.80 | 14.24 | 14.44 | 7.77 | qfq | 7,872,388 | 114,127,392 | 1.40% |
| 2024-12-11 | 13.53 | 14.24 | 13.45 | 14.24 | 7.66 | qfq | 8,279,400 | 115,678,567 | 5.01% |
| 2024-12-10 | 13.74 | 13.97 | 13.34 | 13.56 | 7.30 | qfq | 11,812,273 | 159,617,181 | -3.42% |
| 2024-12-09 | 14.80 | 14.95 | 14.03 | 14.04 | 7.55 | qfq | 9,947,599 | 142,299,712 | -4.94% |
| 2024-12-06 | 14.50 | 14.96 | 14.30 | 14.77 | 7.95 | qfq | 8,974,873 | 131,859,307 | 3.43% |
| 2024-12-05 | 13.56 | 14.28 | 13.52 | 14.28 | 7.68 | qfq | 11,174,464 | 155,242,861 | 5.00% |
| 2024-12-04 | 13.77 | 14.12 | 13.20 | 13.60 | 7.32 | qfq | 11,975,349 | 163,538,871 | -1.23% |
| 2024-12-03 | 13.69 | 14.16 | 13.52 | 13.77 | 7.41 | qfq | 15,993,020 | 222,577,846 | 2.08% |
| 2024-12-02 | 12.85 | 13.49 | 12.60 | 13.49 | 7.26 | qfq | 15,926,264 | 210,390,279 | 4.98% |
| 2024-11-29 | 12.85 | 12.85 | 12.85 | 12.85 | 6.91 | qfq | 625,000 | 8,031,250 | 4.98% |
| 2024-11-28 | 12.08 | 12.24 | 12.07 | 12.24 | 6.59 | qfq | 4,013,069 | 48,850,572 | 4.97% |
| 2024-11-27 | 11.85 | 11.88 | 11.66 | 11.66 | 6.27 | qfq | 19,617,800 | 229,538,534 | -4.97% |
| 2024-11-26 | 12.13 | 13.41 | 12.13 | 12.27 | 6.60 | qfq | 28,464,680 | 359,024,769 | -3.92% |
| 2024-11-25 | 12.77 | 12.77 | 12.77 | 12.77 | 6.87 | qfq | 752,500 | 9,609,425 | -4.99% |
| 2024-11-22 | 13.44 | 13.44 | 13.44 | 13.44 | 7.23 | qfq | 1,927,700 | 25,908,288 | -5.02% |
| 2024-11-21 | 14.96 | 15.21 | 14.15 | 14.15 | 7.61 | qfq | 16,164,375 | 232,978,403 | -4.97% |
| 2024-11-20 | 14.89 | 15.60 | 14.89 | 14.89 | 8.01 | qfq | 16,464,196 | 246,486,101 | -4.98% |
| 2024-11-19 | 15.67 | 15.67 | 15.67 | 15.67 | 8.43 | qfq | 792,200 | 12,413,774 | -4.97% |
| 2024-11-18 | 16.49 | 18.07 | 16.49 | 16.49 | 8.87 | qfq | 12,927,291 | 218,731,144 | -5.01% |
| 2024-11-15 | 17.00 | 17.54 | 16.60 | 17.36 | 9.34 | qfq | 11,999,123 | 208,482,143 | 3.95% |
| 2024-11-14 | 15.80 | 16.70 | 15.63 | 16.70 | 8.98 | qfq | 9,649,967 | 158,911,735 | 5.03% |
| 2024-11-13 | 15.45 | 15.90 | 15.00 | 15.90 | 8.55 | qfq | 14,274,404 | 224,619,334 | 5.02% |
| 2024-11-12 | 14.42 | 15.14 | 14.35 | 15.14 | 8.15 | qfq | 7,791,623 | 117,079,610 | 4.99% |
| 2024-11-11 | 14.42 | 14.42 | 13.87 | 14.42 | 7.76 | qfq | 9,374,853 | 134,154,484 | 5.03% |
| 2024-11-08 | 14.80 | 14.80 | 13.58 | 13.73 | 7.39 | qfq | 18,726,072 | 264,401,722 | -3.51% |
| 2024-11-07 | 13.84 | 14.23 | 13.83 | 14.23 | 7.66 | qfq | 8,231,562 | 116,597,724 | 5.02% |
| 2024-11-06 | 13.54 | 13.55 | 13.10 | 13.55 | 7.29 | qfq | 9,451,679 | 127,603,890 | 5.04% |
| 2024-11-05 | 12.60 | 12.90 | 12.50 | 12.90 | 6.94 | qfq | 5,411,890 | 69,439,817 | 4.96% |
| 2024-11-04 | 11.71 | 12.29 | 11.70 | 12.29 | 6.61 | qfq | 7,230,835 | 87,299,917 | 5.04% |
| 2024-11-01 | 11.78 | 11.89 | 10.75 | 11.70 | 6.29 | qfq | 16,917,565 | 195,904,203 | 3.36% |
| 2024-10-31 | 11.09 | 11.32 | 10.80 | 11.32 | 6.09 | qfq | 12,820,784 | 142,594,396 | 5.01% |
| 2024-10-30 | 10.20 | 10.78 | 9.96 | 10.78 | 5.80 | qfq | 17,602,062 | 184,494,299 | 4.97% |
| 2024-10-29 | 9.98 | 10.27 | 9.83 | 10.27 | 5.53 | qfq | 16,826,342 | 170,290,811 | 5.01% |
| 2024-10-28 | 10.03 | 10.33 | 9.55 | 9.78 | 5.26 | qfq | 17,358,070 | 170,878,543 | -2.49% |
| 2024-10-25 | 9.66 | 10.04 | 9.46 | 10.03 | 5.40 | qfq | 12,906,793 | 126,035,016 | 4.81% |
| 2024-10-24 | 9.20 | 9.57 | 9.09 | 9.57 | 5.15 | qfq | 15,851,691 | 150,012,782 | 5.05% |
| 2024-10-23 | 8.70 | 9.11 | 8.64 | 9.11 | 4.90 | qfq | 7,687,889 | 68,882,629 | 4.95% |
| 2024-10-22 | 8.27 | 8.68 | 8.19 | 8.68 | 4.67 | qfq | 14,219,052 | 120,626,758 | 4.96% |
| 2024-10-21 | 8.16 | 8.50 | 8.01 | 8.27 | 4.45 | qfq | 17,317,692 | 143,392,372 | 1.35% |
| 2024-10-18 | 7.85 | 8.21 | 7.82 | 8.16 | 4.39 | qfq | 12,685,900 | 102,220,966 | 3.82% |
| 2024-10-17 | 7.76 | 7.90 | 7.63 | 7.86 | 4.23 | qfq | 8,850,373 | 68,644,617 | 1.16% |
| 2024-10-16 | 7.45 | 7.89 | 7.42 | 7.77 | 4.18 | qfq | 11,096,829 | 85,779,422 | 3.19% |
| 2024-10-15 | 7.70 | 7.89 | 7.31 | 7.53 | 4.05 | qfq | 20,720,033 | 156,213,719 | -0.79% |
| 2024-10-14 | 7.24 | 7.59 | 7.24 | 7.59 | 4.08 | qfq | 15,666,411 | 117,138,113 | 4.98% |
| 2024-10-11 | 7.99 | 7.99 | 7.23 | 7.23 | 3.89 | qfq | 14,496,223 | 108,932,936 | -4.99% |
| 2024-10-10 | 7.30 | 7.61 | 7.20 | 7.61 | 4.09 | qfq | 8,322,524 | 62,484,363 | 4.97% |
| 2024-10-09 | 6.91 | 7.25 | 6.69 | 7.25 | 3.90 | qfq | 19,507,354 | 138,325,651 | 5.07% |
| 2024-10-08 | 6.68 | 6.97 | 6.44 | 6.90 | 3.71 | qfq | 26,208,309 | 176,003,889 | 3.29% |
| 2024-09-30 | 6.81 | 6.81 | 6.51 | 6.68 | 3.59 | qfq | 28,159,762 | 187,798,776 | -2.48% |
| 2024-09-27 | 6.88 | 6.95 | 6.72 | 6.85 | 3.69 | qfq | 10,861,857 | 74,160,694 | -0.72% |
| 2024-09-26 | 6.69 | 7.07 | 6.66 | 6.90 | 3.71 | qfq | 17,828,183 | 123,224,377 | 2.53% |
| 2024-09-25 | 6.49 | 6.79 | 6.42 | 6.73 | 3.62 | qfq | 18,246,844 | 121,276,470 | 4.02% |
| 2024-09-24 | 6.50 | 6.64 | 6.47 | 6.47 | 3.48 | qfq | 16,424,773 | 107,820,110 | -1.97% |
| 2024-09-23 | 6.34 | 6.68 | 6.24 | 6.60 | 3.55 | qfq | 21,419,171 | 137,543,096 | 1.38% |
| 2024-09-20 | 6.91 | 6.98 | 6.46 | 6.51 | 3.50 | qfq | 23,843,272 | 160,720,875 | -2.69% |
| 2024-09-19 | 7.39 | 7.39 | 6.69 | 6.69 | 3.60 | qfq | 36,343,531 | 251,469,618 | -4.97% |
| 2024-09-18 | 7.04 | 7.04 | 7.04 | 7.04 | 3.79 | qfq | 968,303 | 6,816,853 | 5.07% |
| 2024-09-13 | 6.70 | 6.70 | 6.70 | 6.70 | 3.60 | qfq | 1,435,004 | 9,614,527 | 5.02% |
| 2024-09-12 | 6.38 | 6.38 | 6.38 | 6.38 | 3.43 | qfq | 1,558,817 | 9,945,252 | 4.93% |
| 2024-09-11 | 6.08 | 6.08 | 6.08 | 6.08 | 3.27 | qfq | 1,578,323 | 9,596,204 | 5.01% |
| 2024-09-09 | 5.83 | 5.94 | 5.68 | 5.79 | 3.12 | qfq | 5,125,642 | 29,648,100 | -0.17% |
| 2024-09-06 | 6.09 | 6.10 | 5.62 | 5.80 | 3.12 | qfq | 9,563,973 | 56,006,804 | -0.17% |
| 2024-09-05 | 5.81 | 5.81 | 5.81 | 5.81 | 3.13 | qfq | 1,961,705 | 11,397,506 | 5.06% |
| 2024-09-04 | 5.31 | 5.53 | 5.25 | 5.53 | 2.98 | qfq | 7,042,700 | 38,415,252 | 4.93% |
| 2024-09-03 | 5.02 | 5.27 | 5.02 | 5.27 | 2.84 | qfq | 5,884,196 | 30,595,589 | 4.98% |
| 2024-09-02 | 5.08 | 5.13 | 4.99 | 5.02 | 2.70 | qfq | 1,673,224 | 8,463,136 | -1.76% |
| 2024-08-30 | 5.04 | 5.20 | 4.95 | 5.11 | 2.75 | qfq | 2,309,501 | 11,681,600 | 2.00% |
| 2024-08-29 | 5.00 | 5.04 | 4.95 | 5.01 | 2.70 | qfq | 1,324,300 | 6,612,648 | -0.40% |
| 2024-08-28 | 5.04 | 5.10 | 4.93 | 5.03 | 2.71 | qfq | 1,186,079 | 5,959,388 | -0.20% |
| 2024-08-27 | 5.16 | 5.23 | 4.97 | 5.04 | 2.71 | qfq | 3,618,849 | 18,260,951 | -3.63% |
| 2024-08-26 | 5.21 | 5.26 | 5.18 | 5.23 | 2.81 | qfq | 1,055,900 | 5,510,676 | -0.19% |
| 2024-08-23 | 5.29 | 5.29 | 5.16 | 5.24 | 2.82 | qfq | 1,159,216 | 6,053,899 | -0.95% |
| 2024-08-22 | 5.33 | 5.38 | 5.28 | 5.29 | 2.85 | qfq | 1,236,000 | 6,591,501 | -1.12% |
| 2024-08-21 | 5.27 | 5.37 | 5.24 | 5.35 | 2.88 | qfq | 1,076,500 | 5,723,361 | 1.52% |
| 2024-08-20 | 5.33 | 5.35 | 5.27 | 5.27 | 2.84 | qfq | 732,750 | 3,877,784 | -0.94% |
| 2024-08-19 | 5.22 | 5.34 | 5.22 | 5.32 | 2.86 | qfq | 1,270,693 | 6,725,954 | 1.92% |
| 2024-08-16 | 5.28 | 5.34 | 5.20 | 5.22 | 2.81 | qfq | 3,074,600 | 16,155,850 | -2.06% |
| 2024-08-15 | 5.32 | 5.34 | 5.26 | 5.33 | 2.87 | qfq | 1,060,176 | 5,621,895 | 0.57% |
| 2024-08-14 | 5.33 | 5.37 | 5.27 | 5.30 | 2.85 | qfq | 1,279,400 | 6,806,248 | -1.12% |
| 2024-08-13 | 5.37 | 5.43 | 5.35 | 5.36 | 2.88 | qfq | 755,100 | 4,051,140 | -0.19% |
| 2024-08-12 | 5.47 | 5.48 | 5.33 | 5.37 | 2.89 | qfq | 1,448,600 | 7,814,529 | -1.83% |
| 2024-08-09 | 5.40 | 5.54 | 5.38 | 5.47 | 2.94 | qfq | 2,671,646 | 14,669,917 | 1.30% |
| 2024-08-08 | 5.31 | 5.56 | 5.29 | 5.40 | 2.91 | qfq | 2,850,084 | 15,374,255 | 1.89% |
| 2024-08-07 | 5.25 | 5.34 | 5.25 | 5.30 | 2.85 | qfq | 916,723 | 4,850,420 | 0.38% |
| 2024-08-06 | 5.11 | 5.36 | 5.11 | 5.28 | 2.84 | qfq | 2,031,800 | 10,706,241 | 2.72% |
| 2024-08-05 | 5.27 | 5.30 | 5.10 | 5.14 | 2.77 | qfq | 2,245,450 | 11,765,308 | -2.47% |
| 2024-08-02 | 5.28 | 5.29 | 5.23 | 5.27 | 2.84 | qfq | 1,218,850 | 6,420,017 | -0.19% |
| 2024-08-01 | 5.36 | 5.37 | 5.26 | 5.28 | 2.84 | qfq | 2,220,200 | 11,783,796 | -1.12% |
| 2024-07-31 | 5.30 | 5.36 | 5.27 | 5.34 | 2.87 | qfq | 1,730,800 | 9,206,844 | 0.38% |
| 2024-07-30 | 5.28 | 5.34 | 5.25 | 5.32 | 2.86 | qfq | 1,264,900 | 6,697,273 | 0.19% |
| 2024-07-29 | 5.28 | 5.33 | 5.21 | 5.31 | 2.86 | qfq | 1,966,577 | 10,365,969 | 0.57% |
| 2024-07-26 | 5.37 | 5.37 | 5.27 | 5.28 | 2.84 | qfq | 1,714,400 | 9,073,265 | -1.49% |
| 2024-07-25 | 5.37 | 5.38 | 5.23 | 5.36 | 2.88 | qfq | 1,746,323 | 9,251,551 | -0.37% |
| 2024-07-24 | 5.48 | 5.54 | 5.35 | 5.38 | 2.89 | qfq | 2,153,500 | 11,726,552 | -2.71% |
| 2024-07-23 | 5.58 | 5.62 | 5.53 | 5.53 | 2.98 | qfq | 2,342,700 | 13,056,500 | -0.72% |
| 2024-07-22 | 5.47 | 5.58 | 5.47 | 5.57 | 3.00 | qfq | 1,923,423 | 10,650,657 | 1.09% |
| 2024-07-19 | 5.53 | 5.55 | 5.49 | 5.51 | 2.96 | qfq | 1,291,100 | 7,127,687 | -0.18% |
| 2024-07-18 | 5.45 | 5.58 | 5.41 | 5.52 | 2.97 | qfq | 2,400,922 | 13,217,152 | 1.28% |
| 2024-07-17 | 5.41 | 5.46 | 5.38 | 5.45 | 2.93 | qfq | 1,232,457 | 6,696,873 | 0.37% |
| 2024-07-16 | 5.42 | 5.46 | 5.38 | 5.43 | 2.92 | qfq | 1,330,531 | 7,195,045 | 0.18% |
| 2024-07-15 | 5.39 | 5.47 | 5.37 | 5.42 | 2.92 | qfq | 2,314,165 | 12,563,939 | 0.56% |
| 2024-07-12 | 5.29 | 5.41 | 5.29 | 5.39 | 2.90 | qfq | 1,116,371 | 5,994,188 | 0.75% |
| 2024-07-11 | 5.40 | 5.40 | 5.32 | 5.35 | 2.88 | qfq | 1,858,000 | 9,941,288 | 0.56% |
| 2024-07-10 | 5.42 | 5.42 | 5.23 | 5.32 | 2.86 | qfq | 3,616,865 | 19,304,817 | -1.85% |
| 2024-07-09 | 5.40 | 5.54 | 5.40 | 5.42 | 2.92 | qfq | 1,937,900 | 10,600,072 | 0.00% |
| 2024-07-08 | 5.58 | 5.58 | 5.37 | 5.42 | 2.92 | qfq | 2,716,000 | 14,712,634 | -2.17% |
| 2024-07-05 | 5.59 | 5.60 | 5.50 | 5.54 | 2.98 | qfq | 2,347,776 | 13,036,121 | -0.89% |
| 2024-07-04 | 5.38 | 5.63 | 5.35 | 5.59 | 3.01 | qfq | 4,116,175 | 22,665,639 | 3.90% |
| 2024-07-03 | 5.44 | 5.44 | 5.36 | 5.38 | 2.89 | qfq | 1,821,224 | 9,815,323 | -0.55% |
| 2024-07-02 | 5.33 | 5.50 | 5.33 | 5.41 | 2.91 | qfq | 2,903,900 | 15,713,736 | 0.93% |
| 2024-07-01 | 5.20 | 5.56 | 5.20 | 5.36 | 2.88 | qfq | 9,411,223 | 49,931,370 | -2.01% |
| 2024-06-28 | 5.79 | 5.80 | 5.47 | 5.47 | 2.94 | qfq | 7,816,332 | 43,413,393 | -5.03% |
| 2024-06-27 | 5.71 | 6.07 | 5.60 | 5.76 | 3.10 | qfq | 6,841,861 | 39,875,985 | -0.35% |
| 2024-06-26 | 5.68 | 5.95 | 5.60 | 5.78 | 3.11 | qfq | 5,000,001 | 28,911,466 | 1.58% |
| 2024-06-25 | 5.91 | 5.98 | 5.66 | 5.69 | 3.06 | qfq | 4,405,146 | 25,436,038 | -4.37% |
| 2024-06-24 | 6.08 | 6.10 | 5.84 | 5.95 | 3.20 | qfq | 4,878,298 | 29,040,931 | -2.78% |
| 2024-06-21 | 5.96 | 6.20 | 5.91 | 6.12 | 3.29 | qfq | 4,529,008 | 27,541,506 | 2.68% |
| 2024-06-20 | 6.03 | 6.05 | 5.87 | 5.96 | 3.21 | qfq | 3,125,200 | 18,602,382 | -1.00% |
| 2024-06-19 | 6.00 | 6.07 | 5.98 | 6.02 | 3.24 | qfq | 2,925,805 | 17,617,230 | 0.17% |
| 2024-06-18 | 6.00 | 6.04 | 5.86 | 6.01 | 3.23 | qfq | 2,735,054 | 16,310,499 | 0.67% |
| 2024-06-17 | 5.80 | 6.09 | 5.80 | 5.97 | 3.21 | qfq | 4,053,034 | 24,251,623 | -0.33% |
| 2024-06-14 | 5.78 | 6.13 | 5.77 | 5.99 | 3.22 | qfq | 4,302,626 | 25,809,822 | 1.53% |
| 2024-06-13 | 5.75 | 5.96 | 5.75 | 5.90 | 3.17 | qfq | 6,398,547 | 37,796,967 | 3.87% |
| 2024-06-12 | 5.63 | 5.72 | 5.58 | 5.68 | 3.06 | qfq | 1,704,200 | 9,667,061 | 1.43% |
| 2024-06-11 | 5.45 | 5.60 | 5.40 | 5.60 | 3.01 | qfq | 2,143,400 | 11,809,886 | 2.38% |
| 2024-06-07 | 5.35 | 5.49 | 5.35 | 5.47 | 2.94 | qfq | 1,954,068 | 10,634,191 | 3.01% |
| 2024-06-06 | 5.53 | 5.53 | 5.31 | 5.31 | 2.86 | qfq | 4,168,517 | 22,562,662 | -4.32% |
| 2024-06-05 | 5.49 | 5.66 | 5.37 | 5.55 | 2.99 | qfq | 2,983,760 | 16,599,541 | 2.21% |
| 2024-06-04 | 5.52 | 5.60 | 5.33 | 5.43 | 2.92 | qfq | 4,484,834 | 24,259,375 | -3.21% |
| 2024-06-03 | 5.86 | 5.86 | 5.61 | 5.61 | 3.02 | qfq | 7,101,343 | 40,046,215 | -4.92% |
| 2024-05-31 | 5.90 | 5.98 | 5.84 | 5.90 | 3.17 | qfq | 2,599,550 | 15,380,797 | 0.34% |
| 2024-05-30 | 5.87 | 5.89 | 5.81 | 5.88 | 3.16 | qfq | 1,355,669 | 7,961,402 | 0.68% |
| 2024-05-29 | 5.82 | 5.90 | 5.82 | 5.84 | 3.14 | qfq | 1,585,012 | 9,257,425 | -0.68% |
| 2024-05-28 | 5.89 | 5.92 | 5.84 | 5.88 | 3.16 | qfq | 1,251,392 | 7,349,259 | -0.17% |
| 2024-05-27 | 5.97 | 5.97 | 5.80 | 5.89 | 3.17 | qfq | 2,417,148 | 14,188,886 | -1.51% |
| 2024-05-24 | 5.89 | 5.98 | 5.83 | 5.98 | 3.22 | qfq | 2,435,335 | 14,344,377 | 1.53% |
| 2024-05-23 | 5.98 | 5.99 | 5.68 | 5.89 | 3.17 | qfq | 3,733,046 | 21,809,224 | -1.51% |
| 2024-05-22 | 5.92 | 6.04 | 5.88 | 5.98 | 3.22 | qfq | 3,496,253 | 20,881,116 | 0.34% |
| 2024-05-21 | 6.26 | 6.33 | 5.96 | 5.96 | 3.21 | qfq | 8,198,678 | 49,806,874 | -4.94% |
| 2024-05-20 | 6.12 | 6.36 | 6.06 | 6.27 | 3.37 | qfq | 4,119,837 | 25,574,017 | 2.96% |
| 2024-05-17 | 5.88 | 6.16 | 5.87 | 6.09 | 3.28 | qfq | 4,730,053 | 28,567,646 | 3.22% |
| 2024-05-16 | 5.86 | 5.93 | 5.84 | 5.90 | 3.17 | qfq | 2,343,870 | 13,789,737 | 0.51% |
| 2024-05-15 | 5.88 | 5.92 | 5.83 | 5.87 | 3.16 | qfq | 2,140,882 | 12,554,689 | -0.17% |
| 2024-05-14 | 5.70 | 5.95 | 5.70 | 5.88 | 3.16 | qfq | 3,468,402 | 20,183,663 | 2.62% |
| 2024-05-13 | 5.85 | 5.85 | 5.70 | 5.73 | 3.08 | qfq | 2,194,579 | 12,591,406 | -0.17% |
| 2024-05-10 | 5.68 | 5.76 | 5.67 | 5.74 | 3.09 | qfq | 2,232,067 | 12,756,523 | 0.88% |
| 2024-05-09 | 5.70 | 5.70 | 5.64 | 5.69 | 3.06 | qfq | 1,555,361 | 8,821,693 | 0.53% |
| 2024-05-08 | 5.66 | 5.72 | 5.57 | 5.66 | 3.05 | qfq | 3,004,797 | 16,971,606 | -0.88% |
| 2024-05-07 | 5.67 | 5.75 | 5.63 | 5.71 | 3.07 | qfq | 3,270,425 | 18,654,361 | 0.35% |
| 2024-05-06 | 5.83 | 5.90 | 5.64 | 5.69 | 3.06 | qfq | 7,537,499 | 43,024,568 | -4.21% |
| 2024-04-30 | 5.94 | 6.05 | 5.82 | 5.94 | 3.20 | qfq | 6,953,607 | 41,179,118 | 3.13% |
| 2024-04-29 | 5.74 | 5.85 | 5.65 | 5.76 | 3.10 | qfq | 4,224,608 | 24,259,187 | 0.70% |
| 2024-04-26 | 5.57 | 5.78 | 5.53 | 5.72 | 3.08 | qfq | 6,004,246 | 34,035,894 | 3.44% |
| 2024-04-25 | 5.58 | 5.63 | 5.53 | 5.53 | 2.98 | qfq | 4,340,546 | 24,213,720 | -1.60% |
| 2024-04-24 | 5.66 | 5.70 | 5.61 | 5.62 | 3.02 | qfq | 4,426,696 | 25,018,743 | -1.23% |
| 2024-04-23 | 5.61 | 5.74 | 5.55 | 5.69 | 3.06 | qfq | 3,862,343 | 21,783,584 | 1.97% |
| 2024-04-22 | 5.63 | 5.70 | 5.53 | 5.58 | 3.00 | qfq | 3,659,246 | 20,485,937 | -1.59% |
| 2024-04-19 | 5.60 | 5.82 | 5.47 | 5.67 | 3.05 | qfq | 6,422,725 | 36,214,796 | 0.00% |
| 2024-04-18 | 5.46 | 5.71 | 5.45 | 5.67 | 3.05 | qfq | 6,646,512 | 37,339,322 | 3.85% |
| 2024-04-17 | 5.29 | 5.78 | 5.29 | 5.46 | 2.94 | qfq | 9,051,481 | 49,528,891 | -1.97% |
| 2024-04-16 | 5.57 | 5.64 | 5.57 | 5.57 | 3.00 | qfq | 2,380,800 | 13,265,931 | -4.95% |
| 2024-04-15 | 5.86 | 5.99 | 5.86 | 5.86 | 3.15 | qfq | 5,586,431 | 32,813,870 | -5.02% |
| 2024-04-12 | 6.00 | 6.25 | 5.87 | 6.17 | 3.32 | qfq | 12,871,944 | 78,243,281 | 2.83% |
| 2024-04-11 | 6.27 | 6.27 | 5.90 | 6.00 | 3.23 | qfq | 25,431,784 | 155,486,887 | 0.50% |
| 2024-04-10 | 5.97 | 5.97 | 5.97 | 5.97 | 3.21 | qfq | 2,585,481 | 15,435,322 | 4.92% |
| 2024-04-09 | 5.69 | 5.69 | 5.69 | 5.69 | 3.06 | qfq | 468,950 | 2,668,326 | 4.98% |
| 2024-04-08 | 5.42 | 5.42 | 5.42 | 5.42 | 2.92 | qfq | 1,442,810 | 7,820,030 | 5.04% |
| 2024-04-03 | 5.15 | 5.20 | 4.99 | 5.16 | 2.78 | qfq | 5,678,226 | 28,882,284 | 0.19% |
| 2024-04-02 | 5.07 | 5.28 | 5.07 | 5.15 | 2.77 | qfq | 6,299,238 | 32,649,895 | 0.59% |
| 2024-04-01 | 5.16 | 5.23 | 5.07 | 5.12 | 2.75 | qfq | 8,006,081 | 40,973,315 | -2.10% |
| 2024-03-29 | 5.20 | 5.30 | 5.04 | 5.23 | 2.81 | qfq | 8,958,400 | 46,639,304 | -0.76% |
| 2024-03-28 | 5.27 | 5.48 | 5.27 | 5.27 | 2.84 | qfq | 16,747,204 | 88,609,750 | -5.05% |
| 2024-03-27 | 5.23 | 5.76 | 5.23 | 5.55 | 2.99 | qfq | 16,700,427 | 89,328,984 | 0.91% |
| 2024-03-26 | 5.62 | 5.79 | 5.43 | 5.50 | 2.96 | qfq | 10,551,509 | 59,504,055 | -2.48% |
| 2024-03-25 | 5.45 | 5.75 | 5.31 | 5.64 | 3.03 | qfq | 9,555,146 | 53,228,817 | 1.62% |
| 2024-03-22 | 5.31 | 5.57 | 5.31 | 5.55 | 2.99 | qfq | 9,573,048 | 52,648,135 | 4.52% |
| 2024-03-21 | 5.40 | 5.54 | 5.24 | 5.31 | 2.86 | qfq | 12,446,438 | 67,091,870 | -3.28% |
| 2024-03-20 | 5.71 | 5.75 | 5.49 | 5.49 | 2.95 | qfq | 19,246,426 | 106,905,687 | -5.02% |
| 2024-03-19 | 5.68 | 5.88 | 5.68 | 5.78 | 3.11 | qfq | 7,126,425 | 41,191,004 | 0.52% |
| 2024-03-18 | 5.80 | 5.90 | 5.64 | 5.75 | 3.09 | qfq | 9,779,091 | 56,402,988 | -2.71% |
| 2024-03-15 | 5.89 | 6.10 | 5.79 | 5.91 | 3.18 | qfq | 9,983,906 | 59,302,368 | 0.00% |
| 2024-03-14 | 5.60 | 5.99 | 5.55 | 5.91 | 3.18 | qfq | 16,280,227 | 94,358,048 | 3.68% |
| 2024-03-13 | 5.93 | 5.96 | 5.70 | 5.70 | 3.07 | qfq | 16,172,637 | 93,126,586 | -5.00% |
| 2024-03-12 | 6.10 | 6.11 | 5.91 | 6.00 | 3.23 | qfq | 14,113,481 | 84,683,679 | -3.23% |
| 2024-03-11 | 5.86 | 6.21 | 5.80 | 6.20 | 3.34 | qfq | 14,843,189 | 89,172,843 | 4.91% |
| 2024-03-08 | 5.91 | 5.91 | 5.77 | 5.91 | 3.18 | qfq | 13,488,205 | 79,185,900 | 4.97% |
| 2024-03-07 | 6.08 | 6.08 | 5.57 | 5.63 | 3.03 | qfq | 17,894,454 | 104,204,433 | -3.76% |
| 2024-03-06 | 5.57 | 5.85 | 5.45 | 5.85 | 3.15 | qfq | 10,398,023 | 59,335,642 | 5.03% |
| 2024-03-05 | 5.68 | 5.95 | 5.57 | 5.57 | 3.00 | qfq | 16,547,680 | 93,602,949 | -4.95% |
| 2024-03-04 | 5.70 | 5.91 | 5.66 | 5.86 | 3.15 | qfq | 11,311,039 | 64,540,050 | -1.68% |
| 2024-03-01 | 6.26 | 6.36 | 5.96 | 5.96 | 3.21 | qfq | 16,539,226 | 99,782,249 | -4.94% |
| 2024-02-29 | 6.15 | 6.42 | 6.13 | 6.27 | 3.37 | qfq | 13,212,211 | 82,910,192 | 0.00% |
| 2024-02-28 | 6.43 | 6.59 | 6.27 | 6.27 | 3.37 | qfq | 21,351,026 | 136,086,093 | -5.00% |
| 2024-02-27 | 6.00 | 6.64 | 6.00 | 6.60 | 3.55 | qfq | 29,686,296 | 187,611,373 | 4.43% |
| 2024-02-26 | 6.44 | 6.52 | 6.32 | 6.32 | 3.40 | qfq | 6,240,278 | 39,834,873 | -4.96% |
| 2024-02-23 | 6.82 | 6.94 | 6.60 | 6.65 | 3.58 | qfq | 19,552,087 | 132,164,162 | 0.45% |
| 2024-02-22 | 6.29 | 6.62 | 6.17 | 6.62 | 3.56 | qfq | 20,806,374 | 133,207,695 | 5.08% |
| 2024-02-21 | 6.17 | 6.30 | 6.03 | 6.30 | 3.39 | qfq | 14,866,298 | 92,813,551 | 5.00% |
| 2024-02-20 | 6.00 | 6.00 | 6.00 | 6.00 | 3.23 | qfq | 170,110 | 1,020,660 | 5.08% |
| 2024-02-19 | 5.71 | 5.71 | 5.71 | 5.71 | 3.07 | qfq | 689,064 | 3,934,555 | 4.96% |
| 2024-02-08 | 5.37 | 5.44 | 5.23 | 5.44 | 2.93 | qfq | 11,229,855 | 60,792,847 | 5.02% |
| 2024-02-07 | 4.99 | 5.18 | 4.98 | 5.18 | 2.79 | qfq | 9,195,466 | 47,401,286 | 5.07% |
| 2024-02-06 | 4.93 | 5.09 | 4.93 | 4.93 | 2.65 | qfq | 11,762,977 | 58,214,618 | -5.01% |
| 2024-02-05 | 5.19 | 5.25 | 5.19 | 5.19 | 2.79 | qfq | 4,468,200 | 23,191,844 | -4.95% |
| 2024-02-02 | 5.46 | 5.71 | 5.46 | 5.46 | 2.94 | qfq | 22,034,717 | 121,429,927 | -5.04% |
| 2024-02-01 | 5.75 | 5.75 | 5.75 | 5.75 | 3.09 | qfq | 1,332,100 | 7,659,575 | -4.96% |
| 2024-01-31 | 6.42 | 6.45 | 6.05 | 6.05 | 3.25 | qfq | 9,004,200 | 55,156,169 | -5.02% |
| 2024-01-30 | 6.66 | 6.76 | 6.37 | 6.37 | 3.43 | qfq | 14,872,549 | 96,149,466 | -5.07% |
| 2024-01-29 | 6.66 | 6.81 | 6.43 | 6.71 | 3.61 | qfq | 15,896,687 | 106,488,821 | 2.29% |
| 2024-01-26 | 6.56 | 6.75 | 6.56 | 6.56 | 3.53 | qfq | 22,776,100 | 150,040,038 | -5.07% |
| 2024-01-25 | 7.20 | 7.38 | 6.91 | 6.91 | 3.72 | qfq | 25,771,101 | 183,976,185 | -4.95% |
| 2024-01-24 | 7.00 | 7.29 | 6.96 | 7.27 | 3.91 | qfq | 19,858,145 | 141,064,317 | 4.15% |
| 2024-01-23 | 6.64 | 6.98 | 6.55 | 6.98 | 3.76 | qfq | 12,225,757 | 82,475,987 | 4.96% |
| 2024-01-22 | 6.87 | 6.93 | 6.59 | 6.65 | 3.58 | qfq | 17,859,699 | 120,460,069 | -4.18% |
| 2024-01-19 | 6.98 | 6.98 | 6.76 | 6.94 | 3.73 | qfq | 17,131,892 | 117,722,029 | 4.20% |
| 2024-01-18 | 6.42 | 6.66 | 6.22 | 6.66 | 3.58 | qfq | 14,501,589 | 93,316,589 | 4.72% |
| 2024-01-17 | 6.66 | 6.73 | 6.35 | 6.36 | 3.42 | qfq | 15,412,857 | 99,922,827 | -4.50% |
| 2024-01-16 | 6.67 | 6.77 | 6.35 | 6.66 | 3.58 | qfq | 16,750,982 | 110,807,676 | 0.15% |
| 2024-01-15 | 6.33 | 6.70 | 6.33 | 6.65 | 3.58 | qfq | 16,370,609 | 107,267,527 | 3.74% |
| 2024-01-12 | 6.10 | 6.42 | 6.04 | 6.41 | 3.45 | qfq | 15,256,029 | 95,030,102 | 4.91% |
| 2024-01-11 | 6.11 | 6.15 | 5.93 | 6.11 | 3.29 | qfq | 18,512,485 | 111,992,086 | 0.00% |
| 2024-01-10 | 5.84 | 6.13 | 5.73 | 6.11 | 3.29 | qfq | 18,773,712 | 111,251,353 | 4.44% |
| 2024-01-09 | 5.62 | 5.85 | 5.59 | 5.85 | 3.15 | qfq | 19,874,596 | 113,904,268 | 4.28% |
| 2024-01-08 | 5.92 | 6.00 | 5.61 | 5.61 | 3.02 | qfq | 18,427,016 | 107,063,686 | -4.92% |
| 2024-01-05 | 5.83 | 6.01 | 5.81 | 5.90 | 3.17 | qfq | 15,172,767 | 89,559,428 | 1.37% |
| 2024-01-04 | 5.55 | 5.84 | 5.54 | 5.82 | 3.13 | qfq | 17,281,841 | 98,694,838 | 2.65% |
| 2024-01-03 | 5.60 | 5.75 | 5.52 | 5.67 | 3.05 | qfq | 19,391,315 | 109,872,151 | 3.47% |
| 2024-01-02 | 5.52 | 5.73 | 5.44 | 5.48 | 2.95 | qfq | 21,124,654 | 118,208,319 | 0.18% |
| 2023-12-29 | 5.25 | 5.47 | 5.21 | 5.47 | 2.94 | qfq | 13,009,758 | 69,942,539 | 4.99% |
| 2023-12-28 | 5.12 | 5.27 | 5.12 | 5.21 | 2.80 | qfq | 12,456,172 | 64,859,567 | 1.96% |
| 2023-12-27 | 5.17 | 5.19 | 5.06 | 5.11 | 2.75 | qfq | 11,509,888 | 58,735,144 | -1.16% |
| 2023-12-26 | 5.20 | 5.30 | 5.12 | 5.17 | 2.78 | qfq | 13,802,214 | 71,843,339 | -0.19% |
| 2023-12-25 | 5.25 | 5.33 | 5.18 | 5.18 | 2.79 | qfq | 13,350,001 | 69,381,175 | -4.95% |
| 2023-12-22 | 5.31 | 5.48 | 5.23 | 5.45 | 2.93 | qfq | 20,659,223 | 110,990,055 | 3.42% |
| 2023-12-21 | 5.50 | 5.50 | 5.26 | 5.27 | 2.84 | qfq | 33,602,216 | 183,087,579 | 0.57% |
| 2023-12-20 | 5.05 | 5.24 | 5.05 | 5.24 | 2.82 | qfq | 15,280,648 | 78,879,960 | 5.01% |
| 2023-12-19 | 4.84 | 5.05 | 4.72 | 4.99 | 2.68 | qfq | 16,343,423 | 80,453,469 | 3.53% |
| 2023-12-18 | 4.88 | 4.96 | 4.75 | 4.82 | 2.59 | qfq | 10,530,310 | 51,194,975 | -2.82% |
| 2023-12-15 | 4.71 | 4.97 | 4.70 | 4.96 | 2.67 | qfq | 10,642,796 | 51,892,238 | 4.86% |
| 2023-12-14 | 4.56 | 4.79 | 4.56 | 4.73 | 2.54 | qfq | 6,239,820 | 29,305,443 | 3.05% |
| 2023-12-13 | 4.56 | 4.63 | 4.54 | 4.59 | 2.47 | qfq | 1,818,114 | 8,334,555 | 0.66% |
| 2023-12-12 | 4.64 | 4.64 | 4.52 | 4.56 | 2.45 | qfq | 2,957,241 | 13,478,227 | -0.44% |
| 2023-12-11 | 4.53 | 4.64 | 4.51 | 4.58 | 2.46 | qfq | 2,004,681 | 9,197,131 | 1.10% |
| 2023-12-08 | 4.64 | 4.65 | 4.50 | 4.53 | 2.44 | qfq | 4,882,501 | 22,302,540 | -2.58% |
| 2023-12-07 | 4.76 | 4.82 | 4.63 | 4.65 | 2.50 | qfq | 4,603,459 | 21,697,250 | 1.09% |
| 2023-12-06 | 4.56 | 4.64 | 4.50 | 4.60 | 2.47 | qfq | 2,907,570 | 13,349,908 | 1.32% |
| 2023-12-05 | 4.61 | 4.62 | 4.41 | 4.54 | 2.44 | qfq | 5,721,700 | 25,986,910 | -1.30% |
| 2023-12-04 | 4.65 | 4.69 | 4.48 | 4.60 | 2.47 | qfq | 4,696,864 | 21,587,085 | -1.50% |
| 2023-12-01 | 4.66 | 4.69 | 4.62 | 4.67 | 2.51 | qfq | 2,658,293 | 12,393,570 | 0.00% |
| 2023-11-30 | 4.62 | 4.71 | 4.60 | 4.67 | 2.51 | qfq | 4,581,930 | 21,350,980 | 1.08% |
| 2023-11-29 | 4.66 | 4.79 | 4.58 | 4.62 | 2.49 | qfq | 9,009,524 | 42,067,396 | -1.70% |
| 2023-11-28 | 4.47 | 4.71 | 4.41 | 4.70 | 2.53 | qfq | 11,041,153 | 51,081,765 | 4.68% |
| 2023-11-27 | 4.37 | 4.56 | 4.35 | 4.49 | 2.42 | qfq | 5,126,300 | 22,895,771 | 2.51% |
| 2023-11-24 | 4.30 | 4.41 | 4.30 | 4.38 | 2.36 | qfq | 2,192,670 | 9,589,394 | 0.69% |
| 2023-11-23 | 4.32 | 4.37 | 4.27 | 4.35 | 2.34 | qfq | 2,325,900 | 10,041,671 | 0.00% |
| 2023-11-22 | 4.31 | 4.44 | 4.25 | 4.35 | 2.34 | qfq | 3,263,631 | 14,165,572 | 0.46% |
| 2023-11-21 | 4.28 | 4.44 | 4.25 | 4.33 | 2.33 | qfq | 7,556,373 | 32,756,727 | 2.36% |
| 2023-11-20 | 4.02 | 4.23 | 4.00 | 4.23 | 2.28 | qfq | 6,324,524 | 26,293,349 | 4.96% |
| 2023-11-17 | 4.01 | 4.03 | 3.99 | 4.03 | 2.17 | qfq | 1,358,871 | 5,458,028 | 0.50% |
| 2023-11-16 | 4.01 | 4.02 | 3.99 | 4.01 | 2.16 | qfq | 1,307,000 | 5,226,806 | -0.25% |
| 2023-11-15 | 4.02 | 4.03 | 3.99 | 4.02 | 2.16 | qfq | 1,735,900 | 6,958,314 | 0.25% |
| 2023-11-14 | 4.01 | 4.03 | 3.99 | 4.01 | 2.16 | qfq | 1,709,350 | 6,849,350 | 0.00% |
| 2023-11-13 | 4.02 | 4.03 | 3.98 | 4.01 | 2.16 | qfq | 1,436,200 | 5,743,202 | -0.50% |
| 2023-11-10 | 4.00 | 4.04 | 3.98 | 4.03 | 2.17 | qfq | 1,310,400 | 5,249,970 | 0.50% |
| 2023-11-09 | 4.01 | 4.04 | 4.01 | 4.01 | 2.16 | qfq | 1,263,900 | 5,079,972 | -0.50% |
| 2023-11-08 | 4.04 | 4.06 | 4.01 | 4.03 | 2.17 | qfq | 2,594,200 | 10,444,664 | -0.98% |
| 2023-11-07 | 4.14 | 4.14 | 4.01 | 4.07 | 2.19 | qfq | 3,202,774 | 12,977,443 | -1.21% |
| 2023-11-06 | 4.11 | 4.13 | 4.09 | 4.12 | 2.22 | qfq | 1,297,500 | 5,324,411 | 0.73% |
| 2023-11-03 | 4.10 | 4.12 | 4.05 | 4.09 | 2.20 | qfq | 1,259,300 | 5,145,796 | 0.00% |
| 2023-11-02 | 4.08 | 4.11 | 4.05 | 4.09 | 2.20 | qfq | 1,261,148 | 5,142,133 | 0.25% |
| 2023-11-01 | 4.10 | 4.10 | 4.04 | 4.08 | 2.20 | qfq | 1,313,000 | 5,353,491 | -0.49% |
| 2023-10-31 | 4.24 | 4.24 | 4.05 | 4.10 | 2.21 | qfq | 3,810,700 | 15,633,139 | -2.15% |
| 2023-10-30 | 4.15 | 4.21 | 4.15 | 4.19 | 2.25 | qfq | 1,085,246 | 4,536,021 | 0.96% |
| 2023-10-27 | 4.18 | 4.22 | 4.13 | 4.15 | 2.23 | qfq | 2,082,138 | 8,698,146 | -0.95% |
| 2023-10-26 | 4.21 | 4.26 | 4.17 | 4.19 | 2.25 | qfq | 1,532,470 | 6,429,381 | -0.71% |
| 2023-10-25 | 4.21 | 4.29 | 4.15 | 4.22 | 2.27 | qfq | 2,697,548 | 11,355,070 | 0.72% |
| 2023-10-24 | 4.01 | 4.21 | 3.97 | 4.19 | 2.25 | qfq | 2,829,303 | 11,668,130 | 4.49% |
| 2023-10-23 | 4.03 | 4.05 | 3.90 | 4.01 | 2.16 | qfq | 1,389,032 | 5,555,722 | -0.50% |
| 2023-10-20 | 4.02 | 4.04 | 3.98 | 4.03 | 2.17 | qfq | 1,337,117 | 5,361,665 | -0.25% |
| 2023-10-19 | 3.95 | 4.09 | 3.95 | 4.04 | 2.17 | qfq | 1,503,800 | 6,067,001 | 0.50% |
| 2023-10-18 | 4.15 | 4.20 | 3.97 | 4.02 | 2.16 | qfq | 3,662,767 | 14,961,960 | -2.90% |
| 2023-10-17 | 4.15 | 4.19 | 4.12 | 4.14 | 2.23 | qfq | 1,596,146 | 6,613,770 | -1.19% |
| 2023-10-16 | 4.16 | 4.25 | 4.08 | 4.19 | 2.25 | qfq | 3,598,894 | 14,975,244 | 0.00% |
| 2023-10-13 | 4.16 | 4.23 | 4.13 | 4.19 | 2.25 | qfq | 1,483,269 | 6,196,127 | 0.72% |
| 2023-10-12 | 4.22 | 4.24 | 4.13 | 4.16 | 2.24 | qfq | 3,273,528 | 13,636,422 | -1.89% |
| 2023-10-11 | 4.32 | 4.32 | 4.14 | 4.24 | 2.28 | qfq | 6,464,792 | 27,446,577 | -1.85% |
| 2023-10-10 | 4.28 | 4.36 | 4.24 | 4.32 | 2.32 | qfq | 3,394,415 | 14,652,040 | 1.41% |
| 2023-10-09 | 4.26 | 4.37 | 4.23 | 4.26 | 2.29 | qfq | 8,575,137 | 36,645,085 | -3.84% |
| 2023-09-28 | 4.43 | 4.45 | 4.43 | 4.43 | 2.38 | qfq | 8,683,000 | 38,472,423 | -4.94% |
| 2023-09-27 | 4.84 | 4.95 | 4.65 | 4.66 | 2.51 | qfq | 8,221,579 | 38,821,368 | -4.70% |
| 2023-09-26 | 4.73 | 5.00 | 4.64 | 4.89 | 2.63 | qfq | 6,203,593 | 29,917,243 | 2.09% |
| 2023-09-25 | 5.02 | 5.03 | 4.79 | 4.79 | 2.58 | qfq | 9,867,498 | 47,800,222 | -4.96% |
| 2023-09-22 | 5.10 | 5.20 | 4.91 | 5.04 | 2.71 | qfq | 13,346,206 | 67,936,724 | 1.20% |
| 2023-09-21 | 4.75 | 4.98 | 4.66 | 4.98 | 2.68 | qfq | 6,974,703 | 34,060,436 | 5.06% |
| 2023-09-20 | 4.64 | 4.79 | 4.60 | 4.74 | 2.55 | qfq | 4,320,880 | 20,389,084 | 2.16% |
| 2023-09-19 | 4.72 | 4.74 | 4.58 | 4.64 | 2.50 | qfq | 3,255,034 | 15,171,821 | -1.28% |
| 2023-09-18 | 4.73 | 4.76 | 4.67 | 4.70 | 2.53 | qfq | 2,587,400 | 12,162,579 | -0.21% |
| 2023-09-15 | 4.64 | 4.79 | 4.57 | 4.71 | 2.53 | qfq | 4,685,706 | 22,062,521 | 2.17% |
| 2023-09-14 | 4.55 | 4.68 | 4.54 | 4.61 | 2.48 | qfq | 2,345,500 | 10,798,296 | 0.44% |
| 2023-09-13 | 4.63 | 4.64 | 4.55 | 4.59 | 2.47 | qfq | 1,642,950 | 7,537,525 | -0.65% |
| 2023-09-12 | 4.55 | 4.63 | 4.55 | 4.62 | 2.49 | qfq | 1,759,550 | 8,108,113 | 1.76% |
| 2023-09-11 | 4.55 | 4.62 | 4.54 | 4.54 | 2.44 | qfq | 1,782,600 | 8,136,979 | -0.87% |
| 2023-09-08 | 4.44 | 4.68 | 4.42 | 4.58 | 2.46 | qfq | 4,548,450 | 20,640,070 | 1.33% |
| 2023-09-07 | 4.58 | 4.62 | 4.45 | 4.52 | 2.43 | qfq | 2,790,400 | 12,603,030 | -2.16% |
| 2023-09-06 | 4.65 | 4.65 | 4.60 | 4.62 | 2.49 | qfq | 1,414,341 | 6,525,638 | 0.22% |
| 2023-09-05 | 4.78 | 4.78 | 4.60 | 4.61 | 2.48 | qfq | 3,131,300 | 14,585,204 | -3.15% |
| 2023-09-04 | 4.74 | 4.80 | 4.67 | 4.76 | 2.56 | qfq | 2,160,800 | 10,233,044 | 0.42% |
| 2023-09-01 | 4.70 | 4.74 | 4.65 | 4.74 | 2.55 | qfq | 2,145,144 | 10,092,276 | 0.85% |
| 2023-08-31 | 4.59 | 4.81 | 4.59 | 4.70 | 2.53 | qfq | 2,937,194 | 13,837,579 | 2.40% |
| 2023-08-30 | 4.56 | 4.61 | 4.54 | 4.59 | 2.47 | qfq | 1,426,300 | 6,530,292 | 1.32% |
| 2023-08-29 | 4.41 | 4.58 | 4.37 | 4.53 | 2.44 | qfq | 2,419,696 | 10,934,607 | 2.26% |
| 2023-08-28 | 4.60 | 4.60 | 4.41 | 4.43 | 2.38 | qfq | 2,279,000 | 10,207,919 | 0.00% |
| 2023-08-25 | 4.62 | 4.62 | 4.35 | 4.43 | 2.38 | qfq | 4,076,782 | 18,185,131 | -3.28% |
| 2023-08-24 | 4.58 | 4.68 | 4.50 | 4.58 | 2.46 | qfq | 2,290,500 | 10,453,192 | -0.22% |
| 2023-08-23 | 4.65 | 4.69 | 4.56 | 4.59 | 2.47 | qfq | 2,621,950 | 12,131,388 | -2.13% |
| 2023-08-22 | 4.83 | 4.91 | 4.63 | 4.69 | 2.52 | qfq | 4,252,750 | 20,193,483 | -3.70% |
| 2023-08-21 | 4.82 | 4.90 | 4.77 | 4.87 | 2.62 | qfq | 4,150,600 | 20,070,707 | 0.41% |
| 2023-08-18 | 4.73 | 4.96 | 4.73 | 4.85 | 2.61 | qfq | 5,877,900 | 28,542,105 | 1.68% |
| 2023-08-17 | 4.65 | 4.80 | 4.61 | 4.77 | 2.57 | qfq | 3,517,800 | 16,516,500 | 1.92% |
| 2023-08-16 | 4.75 | 4.83 | 4.66 | 4.68 | 2.52 | qfq | 3,365,700 | 15,942,314 | -1.47% |
| 2023-08-15 | 4.57 | 4.85 | 4.57 | 4.75 | 2.56 | qfq | 4,369,300 | 20,630,757 | 2.37% |
| 2023-08-14 | 4.68 | 4.71 | 4.56 | 4.64 | 2.50 | qfq | 3,117,392 | 14,454,873 | -1.49% |
| 2023-08-11 | 4.81 | 4.81 | 4.68 | 4.71 | 2.53 | qfq | 4,619,276 | 21,921,460 | -1.05% |
| 2023-08-10 | 4.52 | 4.76 | 4.51 | 4.76 | 2.56 | qfq | 7,679,669 | 36,109,401 | 5.08% |
| 2023-08-09 | 4.57 | 4.59 | 4.51 | 4.53 | 2.44 | qfq | 1,826,900 | 8,292,066 | -1.09% |
| 2023-08-08 | 4.52 | 4.62 | 4.47 | 4.58 | 2.46 | qfq | 2,785,900 | 12,734,909 | 2.23% |
| 2023-08-07 | 4.51 | 4.53 | 4.40 | 4.48 | 2.41 | qfq | 1,504,900 | 6,738,175 | -1.54% |
| 2023-08-04 | 4.44 | 4.59 | 4.41 | 4.55 | 2.45 | qfq | 3,171,500 | 14,268,310 | 2.25% |
| 2023-08-03 | 4.51 | 4.54 | 4.45 | 4.45 | 2.39 | qfq | 1,682,500 | 7,543,093 | -1.98% |
| 2023-08-02 | 4.52 | 4.57 | 4.50 | 4.54 | 2.44 | qfq | 1,221,400 | 5,542,864 | -0.44% |
| 2023-08-01 | 4.49 | 4.56 | 4.44 | 4.56 | 2.45 | qfq | 2,171,100 | 9,762,029 | 0.88% |
| 2023-07-31 | 4.55 | 4.56 | 4.49 | 4.52 | 2.43 | qfq | 1,858,701 | 8,387,647 | -0.88% |
| 2023-07-28 | 4.39 | 4.60 | 4.32 | 4.56 | 2.45 | qfq | 4,879,600 | 21,921,347 | 3.87% |
| 2023-07-27 | 4.41 | 4.46 | 4.37 | 4.39 | 2.36 | qfq | 1,538,603 | 6,774,216 | -0.45% |
| 2023-07-26 | 4.51 | 4.53 | 4.38 | 4.41 | 2.37 | qfq | 2,412,100 | 10,740,111 | -2.86% |
| 2023-07-25 | 4.49 | 4.55 | 4.48 | 4.54 | 2.44 | qfq | 2,557,850 | 11,549,390 | 0.67% |
| 2023-07-24 | 4.63 | 4.64 | 4.48 | 4.51 | 2.43 | qfq | 3,106,854 | 14,104,117 | -2.59% |
| 2023-07-21 | 4.62 | 4.71 | 4.54 | 4.63 | 2.49 | qfq | 2,977,500 | 13,761,906 | -0.22% |
| 2023-07-20 | 4.69 | 4.72 | 4.64 | 4.64 | 2.50 | qfq | 2,285,900 | 10,679,787 | -0.85% |
| 2023-07-19 | 4.70 | 4.78 | 4.66 | 4.68 | 2.52 | qfq | 2,655,723 | 12,529,773 | -1.27% |
| 2023-07-18 | 4.60 | 4.77 | 4.55 | 4.74 | 2.55 | qfq | 4,556,400 | 21,346,034 | 3.27% |
| 2023-07-17 | 4.63 | 4.63 | 4.53 | 4.59 | 2.47 | qfq | 2,767,100 | 12,650,695 | 0.00% |