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
先达股份603086.SH
最近收盘价5.332026-07-17
最近交易日2026-07-17
成交量（股）6,945,900
成交额（元）37,646,114
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.1 | — | — | — | 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 | 5.52 | 5.60 | 5.26 | 5.33 | 5.33 | qfq | 6,945,900 | 37,646,114 | -2.74% |
| 2026-07-16 | 5.45 | 5.55 | 5.36 | 5.48 | 5.48 | qfq | 5,758,500 | 31,531,816 | 0.55% |
| 2026-07-15 | 5.36 | 5.49 | 5.31 | 5.45 | 5.45 | qfq | 5,879,100 | 31,881,761 | 1.49% |
| 2026-07-14 | 5.21 | 5.37 | 5.15 | 5.37 | 5.37 | qfq | 7,175,950 | 37,907,593 | 3.07% |
| 2026-07-13 | 5.30 | 5.34 | 5.21 | 5.21 | 5.21 | qfq | 6,160,620 | 32,302,244 | -2.62% |
| 2026-07-10 | 5.24 | 5.42 | 5.13 | 5.35 | 5.35 | qfq | 7,914,300 | 42,173,868 | 2.10% |
| 2026-07-09 | 5.32 | 5.40 | 5.17 | 5.24 | 5.24 | qfq | 7,080,400 | 37,164,930 | -2.24% |
| 2026-07-08 | 5.44 | 5.48 | 5.31 | 5.36 | 5.36 | qfq | 5,091,200 | 27,383,597 | -1.65% |
| 2026-07-07 | 5.69 | 5.73 | 5.45 | 5.45 | 5.45 | qfq | 7,376,200 | 40,868,753 | -2.85% |
| 2026-07-06 | 5.65 | 5.71 | 5.57 | 5.61 | 5.61 | qfq | 7,694,709 | 43,252,828 | 0.18% |
| 2026-07-03 | 5.45 | 5.66 | 5.44 | 5.60 | 5.60 | qfq | 11,075,900 | 61,702,806 | 2.75% |
| 2026-07-02 | 5.35 | 5.50 | 5.33 | 5.45 | 5.45 | qfq | 8,900,800 | 48,484,641 | 2.06% |
| 2026-07-01 | 5.22 | 5.43 | 5.16 | 5.34 | 5.34 | qfq | 10,164,620 | 54,144,042 | 2.89% |
| 2026-06-30 | 5.22 | 5.28 | 5.10 | 5.19 | 5.19 | qfq | 6,977,740 | 36,234,970 | -1.14% |
| 2026-06-29 | 5.27 | 5.29 | 5.02 | 5.25 | 5.25 | qfq | 10,579,367 | 54,653,338 | -0.38% |
| 2026-06-26 | 5.37 | 5.39 | 5.21 | 5.27 | 5.27 | qfq | 6,761,100 | 35,669,559 | -1.86% |
| 2026-06-25 | 5.55 | 5.55 | 5.31 | 5.37 | 5.37 | qfq | 7,217,018 | 38,835,504 | -2.72% |
| 2026-06-24 | 5.66 | 5.72 | 5.49 | 5.52 | 5.52 | qfq | 7,109,500 | 39,589,443 | -2.82% |
| 2026-06-23 | 5.64 | 5.79 | 5.60 | 5.68 | 5.68 | qfq | 6,894,266 | 39,401,075 | 0.71% |
| 2026-06-22 | 5.60 | 5.67 | 5.38 | 5.64 | 5.64 | qfq | 8,307,040 | 45,866,418 | 1.44% |
| 2026-06-18 | 5.56 | 5.64 | 5.47 | 5.56 | 5.56 | qfq | 6,113,800 | 34,056,135 | -0.54% |
| 2026-06-17 | 5.81 | 5.83 | 5.56 | 5.59 | 5.59 | qfq | 8,717,798 | 49,049,595 | -3.79% |
| 2026-06-16 | 5.87 | 5.87 | 5.69 | 5.81 | 5.81 | qfq | 6,003,288 | 34,596,161 | -1.02% |
| 2026-06-15 | 5.90 | 6.04 | 5.83 | 5.87 | 5.87 | qfq | 6,738,300 | 39,868,326 | -0.84% |
| 2026-06-12 | 5.85 | 5.96 | 5.69 | 5.92 | 5.92 | qfq | 7,482,327 | 43,737,486 | 2.60% |
| 2026-06-11 | 5.80 | 5.88 | 5.71 | 5.77 | 5.77 | qfq | 4,453,560 | 25,702,929 | -1.20% |
| 2026-06-10 | 5.83 | 5.91 | 5.76 | 5.84 | 5.84 | qfq | 5,365,207 | 31,247,245 | -0.17% |
| 2026-06-09 | 5.82 | 5.96 | 5.79 | 5.85 | 5.85 | qfq | 3,706,200 | 21,733,485 | 0.86% |
| 2026-06-08 | 5.92 | 6.02 | 5.75 | 5.80 | 5.80 | qfq | 6,302,700 | 37,000,055 | -3.97% |
| 2026-06-05 | 5.98 | 6.09 | 5.88 | 6.04 | 5.94 | qfq | 6,218,699 | 37,314,251 | 0.83% |
| 2026-06-04 | 6.11 | 6.14 | 5.95 | 5.99 | 5.89 | qfq | 5,625,084 | 33,796,543 | -2.28% |
| 2026-06-03 | 6.23 | 6.23 | 6.09 | 6.13 | 6.03 | qfq | 5,214,559 | 31,956,808 | -1.61% |
| 2026-06-02 | 6.37 | 6.39 | 6.17 | 6.23 | 6.13 | qfq | 6,388,540 | 39,882,192 | -2.04% |
| 2026-06-01 | 6.10 | 6.40 | 6.07 | 6.36 | 6.25 | qfq | 9,799,499 | 61,846,665 | 4.09% |
| 2026-05-29 | 6.27 | 6.29 | 6.07 | 6.11 | 6.01 | qfq | 6,691,940 | 41,352,043 | -2.24% |
| 2026-05-28 | 6.23 | 6.30 | 6.10 | 6.25 | 6.15 | qfq | 6,105,160 | 37,939,780 | 0.16% |
| 2026-05-27 | 6.49 | 6.49 | 6.19 | 6.24 | 6.14 | qfq | 8,194,769 | 51,355,842 | -3.55% |
| 2026-05-26 | 6.55 | 6.58 | 6.42 | 6.47 | 6.36 | qfq | 6,468,333 | 41,967,178 | -1.97% |
| 2026-05-25 | 6.68 | 6.82 | 6.54 | 6.60 | 6.49 | qfq | 5,897,520 | 39,163,306 | -2.08% |
| 2026-05-22 | 6.68 | 6.77 | 6.66 | 6.74 | 6.63 | qfq | 4,382,979 | 29,442,471 | 0.60% |
| 2026-05-21 | 6.91 | 6.97 | 6.70 | 6.70 | 6.59 | qfq | 5,933,100 | 40,594,629 | -3.04% |
| 2026-05-20 | 7.05 | 7.08 | 6.90 | 6.91 | 6.80 | qfq | 5,166,820 | 35,909,755 | -2.40% |
| 2026-05-19 | 7.03 | 7.09 | 7.01 | 7.08 | 6.96 | qfq | 3,479,800 | 24,523,184 | 0.00% |
| 2026-05-18 | 7.11 | 7.11 | 7.00 | 7.08 | 6.96 | qfq | 4,903,088 | 34,503,923 | -0.42% |
| 2026-05-15 | 7.13 | 7.16 | 7.08 | 7.11 | 6.99 | qfq | 4,091,047 | 29,115,342 | -0.28% |
| 2026-05-14 | 7.30 | 7.30 | 7.12 | 7.13 | 7.01 | qfq | 5,265,859 | 37,834,612 | -1.93% |
| 2026-05-13 | 7.29 | 7.32 | 7.26 | 7.27 | 7.15 | qfq | 4,233,262 | 30,803,518 | -0.14% |
| 2026-05-12 | 7.42 | 7.42 | 7.27 | 7.28 | 7.16 | qfq | 5,864,289 | 42,866,750 | -2.02% |
| 2026-05-11 | 7.25 | 7.49 | 7.25 | 7.43 | 7.31 | qfq | 11,270,494 | 83,294,905 | 2.06% |
| 2026-05-08 | 7.33 | 7.33 | 7.25 | 7.28 | 7.16 | qfq | 5,997,349 | 43,640,675 | -0.55% |
| 2026-05-07 | 7.40 | 7.40 | 7.30 | 7.32 | 7.20 | qfq | 5,022,825 | 36,811,186 | -0.68% |
| 2026-05-06 | 7.38 | 7.43 | 7.34 | 7.37 | 7.25 | qfq | 5,962,847 | 43,868,165 | 0.27% |
| 2026-04-30 | 7.36 | 7.40 | 7.31 | 7.35 | 7.23 | qfq | 3,765,140 | 27,695,149 | -0.27% |
| 2026-04-29 | 7.34 | 7.37 | 7.30 | 7.37 | 7.25 | qfq | 3,849,099 | 28,299,889 | 0.41% |
| 2026-04-28 | 7.43 | 7.45 | 7.31 | 7.34 | 7.22 | qfq | 4,357,552 | 32,029,816 | -1.08% |
| 2026-04-27 | 7.36 | 7.43 | 7.23 | 7.42 | 7.30 | qfq | 6,442,513 | 47,199,318 | 0.82% |
| 2026-04-24 | 7.30 | 7.37 | 7.28 | 7.36 | 7.24 | qfq | 5,041,593 | 36,966,439 | 0.00% |
| 2026-04-23 | 7.52 | 7.52 | 7.33 | 7.36 | 7.24 | qfq | 10,132,144 | 74,887,209 | -2.77% |
| 2026-04-22 | 7.70 | 7.70 | 7.54 | 7.57 | 7.44 | qfq | 15,316,745 | 116,087,122 | -4.18% |
| 2026-04-21 | 7.77 | 7.90 | 7.70 | 7.90 | 7.77 | qfq | 10,749,745 | 83,589,913 | 1.28% |
| 2026-04-20 | 7.62 | 7.80 | 7.62 | 7.80 | 7.67 | qfq | 11,052,320 | 85,385,616 | 2.23% |
| 2026-04-17 | 7.58 | 7.69 | 7.56 | 7.63 | 7.50 | qfq | 7,558,134 | 57,627,289 | 0.39% |
| 2026-04-16 | 7.54 | 7.62 | 7.51 | 7.60 | 7.47 | qfq | 5,381,957 | 40,768,547 | 0.93% |
| 2026-04-15 | 7.63 | 7.64 | 7.53 | 7.53 | 7.41 | qfq | 5,324,400 | 40,305,274 | -1.31% |
| 2026-04-14 | 7.67 | 7.68 | 7.52 | 7.63 | 7.50 | qfq | 6,144,400 | 46,577,275 | 0.00% |
| 2026-04-13 | 7.66 | 7.67 | 7.56 | 7.63 | 7.50 | qfq | 5,748,640 | 43,711,673 | -0.65% |
| 2026-04-10 | 7.64 | 7.72 | 7.60 | 7.68 | 7.55 | qfq | 7,824,936 | 60,088,877 | 0.79% |
| 2026-04-09 | 7.68 | 7.68 | 7.54 | 7.62 | 7.49 | qfq | 8,235,400 | 62,547,089 | -0.91% |
| 2026-04-08 | 7.62 | 7.70 | 7.56 | 7.69 | 7.56 | qfq | 11,996,900 | 91,785,760 | 1.05% |
| 2026-04-07 | 7.26 | 7.61 | 7.26 | 7.61 | 7.48 | qfq | 12,828,380 | 96,554,957 | 4.53% |
| 2026-04-03 | 7.45 | 7.49 | 7.25 | 7.28 | 7.16 | qfq | 6,195,700 | 45,284,927 | -2.41% |
| 2026-04-02 | 7.57 | 7.61 | 7.42 | 7.46 | 7.34 | qfq | 7,506,480 | 56,351,585 | -1.71% |
| 2026-04-01 | 7.59 | 7.65 | 7.50 | 7.59 | 7.46 | qfq | 9,046,840 | 68,424,834 | 0.93% |
| 2026-03-31 | 7.81 | 7.84 | 7.51 | 7.52 | 7.40 | qfq | 15,825,420 | 120,550,162 | -4.20% |
| 2026-03-30 | 7.37 | 8.10 | 7.37 | 7.85 | 7.72 | qfq | 27,793,631 | 218,292,456 | 5.37% |
| 2026-03-27 | 7.11 | 7.45 | 7.11 | 7.45 | 7.33 | qfq | 10,674,501 | 78,598,278 | 3.19% |
| 2026-03-26 | 7.33 | 7.43 | 7.18 | 7.22 | 7.10 | qfq | 8,224,616 | 60,059,725 | -1.23% |
| 2026-03-25 | 7.30 | 7.33 | 7.23 | 7.31 | 7.19 | qfq | 8,630,400 | 62,921,230 | 0.69% |
| 2026-03-24 | 7.12 | 7.26 | 6.90 | 7.26 | 7.14 | qfq | 10,622,538 | 75,444,352 | 4.01% |
| 2026-03-23 | 7.29 | 7.29 | 6.94 | 6.98 | 6.86 | qfq | 12,747,176 | 90,863,875 | -6.56% |
| 2026-03-20 | 7.80 | 7.84 | 7.46 | 7.47 | 7.35 | qfq | 12,974,000 | 98,543,571 | -4.23% |
| 2026-03-19 | 8.16 | 8.16 | 7.77 | 7.80 | 7.67 | qfq | 18,511,277 | 146,653,445 | -4.41% |
| 2026-03-18 | 8.20 | 8.26 | 8.09 | 8.16 | 8.02 | qfq | 12,500,600 | 101,676,015 | -0.73% |
| 2026-03-17 | 8.41 | 8.53 | 8.21 | 8.22 | 8.08 | qfq | 16,400,480 | 136,815,473 | -1.91% |
| 2026-03-16 | 8.60 | 8.74 | 8.35 | 8.38 | 8.24 | qfq | 24,165,342 | 205,305,558 | -2.78% |
| 2026-03-13 | 8.85 | 8.91 | 8.61 | 8.62 | 8.48 | qfq | 31,383,740 | 275,164,779 | -2.82% |
| 2026-03-12 | 8.42 | 9.10 | 8.42 | 8.87 | 8.72 | qfq | 63,775,602 | 564,536,305 | 6.61% |
| 2026-03-11 | 8.27 | 8.39 | 8.16 | 8.32 | 8.18 | qfq | 13,021,800 | 107,358,192 | 0.73% |
| 2026-03-10 | 8.24 | 8.31 | 8.23 | 8.26 | 8.12 | qfq | 7,716,800 | 63,729,779 | 0.00% |
| 2026-03-09 | 8.31 | 8.45 | 8.20 | 8.26 | 8.12 | qfq | 11,283,239 | 93,467,736 | -1.55% |
| 2026-03-06 | 8.08 | 8.42 | 8.07 | 8.39 | 8.25 | qfq | 14,768,040 | 122,418,255 | 3.33% |
| 2026-03-05 | 8.25 | 8.25 | 8.09 | 8.12 | 7.99 | qfq | 8,860,200 | 72,135,802 | 0.12% |
| 2026-03-04 | 8.09 | 8.25 | 8.01 | 8.11 | 7.98 | qfq | 9,176,381 | 74,524,336 | -0.37% |
| 2026-03-03 | 8.45 | 8.52 | 8.11 | 8.14 | 8.01 | qfq | 13,936,715 | 115,521,268 | -4.24% |
| 2026-03-02 | 8.53 | 8.60 | 8.32 | 8.50 | 8.36 | qfq | 14,990,509 | 126,764,628 | -1.73% |
| 2026-02-27 | 8.58 | 8.67 | 8.52 | 8.65 | 8.51 | qfq | 11,434,315 | 98,375,779 | 0.82% |
| 2026-02-26 | 8.62 | 8.75 | 8.48 | 8.58 | 8.44 | qfq | 14,417,900 | 123,736,593 | 0.35% |
| 2026-02-25 | 8.57 | 8.63 | 8.51 | 8.55 | 8.41 | qfq | 14,990,122 | 128,611,470 | 0.00% |
| 2026-02-24 | 8.22 | 8.59 | 8.20 | 8.55 | 8.41 | qfq | 22,853,341 | 192,882,211 | 5.04% |
| 2026-02-13 | 8.20 | 8.26 | 8.14 | 8.14 | 8.01 | qfq | 7,790,700 | 63,859,111 | -0.97% |
| 2026-02-12 | 8.29 | 8.30 | 8.17 | 8.22 | 8.08 | qfq | 7,332,802 | 60,283,812 | -0.84% |
| 2026-02-11 | 8.26 | 8.39 | 8.21 | 8.29 | 8.15 | qfq | 8,262,459 | 68,754,333 | 0.24% |
| 2026-02-10 | 8.26 | 8.35 | 8.24 | 8.27 | 8.13 | qfq | 7,015,880 | 58,154,390 | -0.24% |
| 2026-02-09 | 8.28 | 8.31 | 8.22 | 8.29 | 8.15 | qfq | 8,635,379 | 71,250,049 | 0.85% |
| 2026-02-06 | 8.17 | 8.30 | 8.10 | 8.22 | 8.08 | qfq | 10,276,882 | 84,748,370 | 0.49% |
| 2026-02-05 | 8.34 | 8.35 | 8.18 | 8.18 | 8.04 | qfq | 10,559,190 | 87,133,227 | -2.04% |
| 2026-02-04 | 8.27 | 8.53 | 8.22 | 8.35 | 8.21 | qfq | 13,321,408 | 111,571,845 | 1.33% |
| 2026-02-03 | 8.26 | 8.30 | 8.12 | 8.24 | 8.10 | qfq | 10,695,268 | 87,725,186 | 0.61% |
| 2026-02-02 | 8.77 | 8.78 | 8.18 | 8.19 | 8.05 | qfq | 29,627,581 | 247,971,275 | -6.61% |
| 2026-01-30 | 8.40 | 8.80 | 8.31 | 8.77 | 8.62 | qfq | 33,414,631 | 289,332,038 | 4.03% |
| 2026-01-29 | 8.29 | 8.66 | 8.25 | 8.43 | 8.29 | qfq | 20,319,773 | 172,961,693 | 1.44% |
| 2026-01-28 | 8.33 | 8.42 | 8.25 | 8.31 | 8.17 | qfq | 14,721,579 | 122,593,204 | -0.48% |
| 2026-01-27 | 8.50 | 8.50 | 8.21 | 8.35 | 8.21 | qfq | 33,280,442 | 277,194,083 | -7.22% |
| 2026-01-26 | 9.06 | 9.08 | 8.96 | 9.00 | 8.85 | qfq | 14,140,368 | 127,290,767 | -0.66% |
| 2026-01-23 | 9.07 | 9.08 | 8.95 | 9.06 | 8.91 | qfq | 17,536,985 | 157,965,871 | -0.11% |
| 2026-01-22 | 8.95 | 9.08 | 8.88 | 9.07 | 8.92 | qfq | 20,146,587 | 181,468,106 | 1.57% |
| 2026-01-21 | 8.95 | 9.04 | 8.90 | 8.93 | 8.78 | qfq | 18,494,180 | 165,452,199 | -0.22% |
| 2026-01-20 | 8.82 | 8.97 | 8.75 | 8.95 | 8.80 | qfq | 23,634,910 | 210,639,055 | 1.70% |
| 2026-01-19 | 8.65 | 8.80 | 8.55 | 8.80 | 8.65 | qfq | 16,083,851 | 139,984,246 | 1.15% |
| 2026-01-16 | 8.76 | 8.86 | 8.61 | 8.70 | 8.56 | qfq | 13,298,541 | 115,771,378 | 0.35% |
| 2026-01-15 | 8.52 | 8.74 | 8.46 | 8.67 | 8.53 | qfq | 15,257,280 | 131,515,539 | 1.76% |
| 2026-01-14 | 8.56 | 8.61 | 8.43 | 8.52 | 8.38 | qfq | 16,604,488 | 141,737,594 | -0.70% |
| 2026-01-13 | 8.45 | 8.80 | 8.37 | 8.58 | 8.44 | qfq | 25,790,106 | 222,402,819 | 1.54% |
| 2026-01-12 | 8.43 | 8.45 | 8.40 | 8.45 | 8.31 | qfq | 10,212,100 | 86,016,590 | 0.24% |
| 2026-01-09 | 8.43 | 8.45 | 8.36 | 8.43 | 8.29 | qfq | 9,830,600 | 82,670,575 | -0.12% |
| 2026-01-08 | 8.42 | 8.45 | 8.36 | 8.44 | 8.30 | qfq | 7,271,428 | 61,197,521 | 0.24% |
| 2026-01-07 | 8.48 | 8.50 | 8.34 | 8.42 | 8.28 | qfq | 9,357,776 | 78,580,692 | -0.71% |
| 2026-01-06 | 8.43 | 8.50 | 8.37 | 8.48 | 8.34 | qfq | 10,911,040 | 92,048,141 | 1.07% |
| 2026-01-05 | 8.23 | 8.40 | 8.23 | 8.39 | 8.25 | qfq | 11,559,890 | 96,551,456 | 2.07% |
| 2025-12-31 | 8.38 | 8.38 | 8.19 | 8.22 | 8.08 | qfq | 8,852,748 | 72,890,101 | -0.84% |
| 2025-12-30 | 8.29 | 8.35 | 8.24 | 8.29 | 8.15 | qfq | 6,653,722 | 55,192,017 | -0.60% |
| 2025-12-29 | 8.27 | 8.46 | 8.21 | 8.34 | 8.20 | qfq | 10,192,521 | 85,032,835 | 0.97% |
| 2025-12-26 | 8.33 | 8.34 | 8.21 | 8.26 | 8.12 | qfq | 6,226,100 | 51,485,560 | -0.84% |
| 2025-12-25 | 8.21 | 8.33 | 8.18 | 8.33 | 8.19 | qfq | 8,923,900 | 73,834,989 | 1.59% |
| 2025-12-24 | 8.19 | 8.24 | 8.15 | 8.20 | 8.06 | qfq | 5,187,600 | 42,559,285 | 0.24% |
| 2025-12-23 | 8.18 | 8.21 | 8.12 | 8.18 | 8.04 | qfq | 5,359,960 | 43,832,314 | -0.12% |
| 2025-12-22 | 8.19 | 8.22 | 8.16 | 8.19 | 8.05 | qfq | 5,143,643 | 42,124,123 | 0.24% |
| 2025-12-19 | 8.02 | 8.17 | 8.01 | 8.17 | 8.03 | qfq | 6,599,407 | 53,603,446 | 1.87% |
| 2025-12-18 | 7.88 | 8.08 | 7.83 | 8.02 | 7.89 | qfq | 8,308,614 | 66,687,146 | 1.52% |
| 2025-12-17 | 7.84 | 7.92 | 7.72 | 7.90 | 7.77 | qfq | 7,466,585 | 58,293,412 | 0.77% |
| 2025-12-16 | 8.03 | 8.06 | 7.82 | 7.84 | 7.71 | qfq | 6,011,248 | 47,417,352 | -2.37% |
| 2025-12-15 | 8.10 | 8.10 | 8.02 | 8.03 | 7.90 | qfq | 3,905,440 | 31,443,236 | -0.74% |
| 2025-12-12 | 8.15 | 8.15 | 8.05 | 8.09 | 7.96 | qfq | 4,012,174 | 32,513,065 | -0.25% |
| 2025-12-11 | 8.20 | 8.23 | 8.10 | 8.11 | 7.98 | qfq | 4,533,792 | 36,909,324 | -1.22% |
| 2025-12-10 | 8.23 | 8.24 | 8.15 | 8.21 | 8.07 | qfq | 4,420,800 | 36,195,952 | -0.24% |
| 2025-12-09 | 8.29 | 8.33 | 8.22 | 8.23 | 8.09 | qfq | 5,218,108 | 43,152,957 | -1.32% |
| 2025-12-08 | 8.29 | 8.35 | 8.19 | 8.34 | 8.20 | qfq | 10,184,800 | 84,228,722 | 1.58% |
| 2025-12-05 | 8.14 | 8.23 | 8.10 | 8.21 | 8.07 | qfq | 5,990,320 | 48,970,037 | 0.61% |
| 2025-12-04 | 8.19 | 8.23 | 8.11 | 8.16 | 8.02 | qfq | 6,935,328 | 56,584,293 | -0.85% |
| 2025-12-03 | 8.34 | 8.35 | 8.22 | 8.23 | 8.09 | qfq | 6,131,868 | 50,690,015 | -1.67% |
| 2025-12-02 | 8.41 | 8.46 | 8.31 | 8.37 | 8.23 | qfq | 8,941,140 | 74,843,951 | 0.48% |
| 2025-12-01 | 8.36 | 8.38 | 8.30 | 8.33 | 8.19 | qfq | 5,877,100 | 48,943,813 | 0.00% |
| 2025-11-28 | 8.29 | 8.33 | 8.21 | 8.33 | 8.19 | qfq | 5,698,340 | 47,228,243 | 0.60% |
| 2025-11-27 | 8.20 | 8.30 | 8.19 | 8.28 | 8.14 | qfq | 6,198,877 | 51,266,516 | 1.10% |
| 2025-11-26 | 8.31 | 8.35 | 8.18 | 8.19 | 8.05 | qfq | 5,941,641 | 49,042,979 | -1.44% |
| 2025-11-25 | 8.19 | 8.32 | 8.17 | 8.31 | 8.17 | qfq | 7,489,740 | 62,016,308 | 1.47% |
| 2025-11-24 | 8.14 | 8.22 | 8.11 | 8.19 | 8.05 | qfq | 6,689,516 | 54,625,570 | 0.74% |
| 2025-11-21 | 8.44 | 8.50 | 8.10 | 8.13 | 8.00 | qfq | 11,401,300 | 93,984,373 | -4.47% |
| 2025-11-20 | 8.77 | 8.81 | 8.47 | 8.51 | 8.37 | qfq | 10,618,271 | 91,309,596 | -2.63% |
| 2025-11-19 | 8.80 | 8.85 | 8.72 | 8.74 | 8.60 | qfq | 5,870,490 | 51,442,407 | -0.79% |
| 2025-11-18 | 8.94 | 8.97 | 8.77 | 8.81 | 8.66 | qfq | 11,979,253 | 105,997,273 | -2.11% |
| 2025-11-17 | 9.06 | 9.06 | 8.96 | 9.00 | 8.85 | qfq | 7,586,300 | 68,278,164 | -0.33% |
| 2025-11-14 | 9.02 | 9.07 | 8.97 | 9.03 | 8.88 | qfq | 7,746,070 | 69,980,046 | 0.11% |
| 2025-11-13 | 8.95 | 9.02 | 8.93 | 9.02 | 8.87 | qfq | 11,531,083 | 103,581,052 | 0.45% |
| 2025-11-12 | 9.02 | 9.05 | 8.96 | 8.98 | 8.83 | qfq | 8,608,934 | 77,414,680 | -0.77% |
| 2025-11-11 | 9.10 | 9.14 | 9.03 | 9.05 | 8.90 | qfq | 8,609,100 | 78,173,387 | -0.66% |
| 2025-11-10 | 9.21 | 9.22 | 9.08 | 9.11 | 8.96 | qfq | 11,791,520 | 107,381,943 | -1.09% |
| 2025-11-07 | 9.15 | 9.25 | 9.09 | 9.21 | 9.06 | qfq | 16,252,020 | 149,661,051 | 0.99% |
| 2025-11-06 | 9.06 | 9.15 | 9.00 | 9.12 | 8.97 | qfq | 11,290,105 | 102,663,261 | 0.77% |
| 2025-11-05 | 8.96 | 9.07 | 8.91 | 9.05 | 8.90 | qfq | 9,134,013 | 82,423,591 | 0.22% |
| 2025-11-04 | 9.18 | 9.19 | 8.98 | 9.03 | 8.88 | qfq | 15,632,500 | 141,675,434 | -1.63% |
| 2025-11-03 | 9.30 | 9.30 | 9.10 | 9.18 | 9.03 | qfq | 16,492,044 | 151,222,160 | -1.08% |
| 2025-10-31 | 9.27 | 9.39 | 9.25 | 9.28 | 9.13 | qfq | 15,057,280 | 140,180,967 | 0.22% |
| 2025-10-30 | 9.63 | 9.63 | 9.25 | 9.26 | 9.11 | qfq | 27,921,206 | 261,594,524 | -3.84% |
| 2025-10-29 | 9.76 | 9.77 | 9.44 | 9.63 | 9.47 | qfq | 31,770,796 | 303,946,943 | -1.33% |
| 2025-10-28 | 9.65 | 9.77 | 9.54 | 9.76 | 9.60 | qfq | 25,833,167 | 250,502,543 | 1.14% |
| 2025-10-27 | 9.50 | 9.70 | 9.42 | 9.65 | 9.49 | qfq | 28,933,940 | 277,279,727 | 2.66% |
| 2025-10-24 | 9.50 | 9.53 | 9.38 | 9.40 | 9.24 | qfq | 20,907,374 | 197,012,101 | -1.78% |
| 2025-10-23 | 9.49 | 9.70 | 9.18 | 9.57 | 9.41 | qfq | 33,476,458 | 315,518,799 | 1.16% |
| 2025-10-22 | 9.84 | 9.84 | 9.44 | 9.46 | 9.30 | qfq | 35,577,177 | 340,743,247 | -3.86% |
| 2025-10-21 | 9.96 | 9.96 | 9.76 | 9.84 | 9.68 | qfq | 34,752,314 | 341,048,732 | -1.50% |
| 2025-10-20 | 10.00 | 10.09 | 9.80 | 9.99 | 9.82 | qfq | 44,387,354 | 439,684,425 | -1.48% |
| 2025-10-17 | 9.70 | 10.28 | 9.61 | 10.14 | 9.97 | qfq | 66,340,416 | 667,399,854 | 2.94% |
| 2025-10-16 | 9.55 | 10.00 | 9.45 | 9.85 | 9.69 | qfq | 58,275,768 | 562,961,418 | -1.40% |
| 2025-10-15 | 10.70 | 10.70 | 9.94 | 9.99 | 9.82 | qfq | 99,183,583 | 1,013,664,879 | 2.04% |
| 2025-10-14 | 9.72 | 9.80 | 9.66 | 9.79 | 9.63 | qfq | 23,948,373 | 233,436,263 | 0.82% |
| 2025-10-13 | 9.25 | 9.71 | 9.12 | 9.71 | 9.55 | qfq | 25,081,825 | 239,046,954 | 2.32% |
| 2025-10-10 | 9.40 | 9.55 | 9.31 | 9.49 | 9.33 | qfq | 17,756,444 | 167,774,300 | 0.64% |
| 2025-10-09 | 9.26 | 9.43 | 9.25 | 9.43 | 9.27 | qfq | 16,410,817 | 153,463,960 | 2.17% |
| 2025-09-30 | 9.01 | 9.23 | 9.00 | 9.23 | 9.08 | qfq | 12,349,180 | 113,222,701 | 2.10% |
| 2025-09-29 | 8.92 | 9.05 | 8.83 | 9.04 | 8.89 | qfq | 9,494,024 | 85,161,295 | 0.33% |
| 2025-09-26 | 8.81 | 9.08 | 8.79 | 9.01 | 8.86 | qfq | 11,126,544 | 99,952,675 | 1.46% |
| 2025-09-25 | 8.92 | 8.98 | 8.81 | 8.88 | 8.73 | qfq | 8,235,598 | 73,136,264 | -0.89% |
| 2025-09-24 | 8.79 | 8.96 | 8.78 | 8.96 | 8.81 | qfq | 8,760,874 | 77,963,515 | 1.36% |
| 2025-09-23 | 8.89 | 8.89 | 8.68 | 8.84 | 8.69 | qfq | 12,378,920 | 108,342,055 | -0.56% |
| 2025-09-22 | 9.04 | 9.04 | 8.82 | 8.89 | 8.74 | qfq | 10,295,972 | 91,413,787 | -1.44% |
| 2025-09-19 | 9.08 | 9.08 | 8.96 | 9.02 | 8.87 | qfq | 8,178,080 | 73,632,345 | -0.33% |
| 2025-09-18 | 9.19 | 9.23 | 8.98 | 9.05 | 8.90 | qfq | 13,654,063 | 124,639,234 | -1.42% |
| 2025-09-17 | 9.27 | 9.27 | 9.17 | 9.18 | 9.03 | qfq | 10,227,069 | 94,092,276 | -1.08% |
| 2025-09-16 | 9.29 | 9.34 | 9.13 | 9.28 | 9.13 | qfq | 12,004,948 | 110,841,441 | -0.11% |
| 2025-09-15 | 9.35 | 9.35 | 9.27 | 9.29 | 9.14 | qfq | 10,286,495 | 95,612,360 | -0.64% |
| 2025-09-12 | 9.43 | 9.45 | 9.32 | 9.35 | 9.20 | qfq | 10,413,311 | 97,513,912 | -0.74% |
| 2025-09-11 | 9.43 | 9.45 | 9.26 | 9.42 | 9.26 | qfq | 17,330,299 | 161,842,647 | -0.53% |
| 2025-09-10 | 9.49 | 9.65 | 9.43 | 9.47 | 9.31 | qfq | 9,154,374 | 86,915,606 | -0.11% |
| 2025-09-09 | 9.74 | 9.74 | 9.40 | 9.48 | 9.32 | qfq | 16,672,834 | 159,240,875 | -2.67% |
| 2025-09-08 | 9.42 | 9.74 | 9.41 | 9.74 | 9.58 | qfq | 19,620,440 | 188,960,526 | 3.40% |
| 2025-09-05 | 9.36 | 9.42 | 9.21 | 9.42 | 9.26 | qfq | 12,226,941 | 114,083,130 | 0.96% |
| 2025-09-04 | 9.28 | 9.45 | 9.23 | 9.33 | 9.18 | qfq | 16,296,014 | 152,317,425 | 1.19% |
| 2025-09-03 | 9.44 | 9.47 | 9.21 | 9.22 | 9.07 | qfq | 14,915,434 | 139,254,387 | -2.23% |
| 2025-09-02 | 9.58 | 9.59 | 9.38 | 9.43 | 9.27 | qfq | 16,481,020 | 155,990,002 | -1.87% |
| 2025-09-01 | 9.60 | 9.66 | 9.54 | 9.61 | 9.45 | qfq | 14,918,883 | 143,249,925 | -0.41% |
| 2025-08-29 | 9.63 | 9.69 | 9.53 | 9.65 | 9.49 | qfq | 15,973,580 | 153,701,833 | 0.21% |
| 2025-08-28 | 9.71 | 9.75 | 9.31 | 9.63 | 9.47 | qfq | 28,494,442 | 271,620,427 | -0.31% |
| 2025-08-27 | 9.99 | 10.00 | 9.64 | 9.66 | 9.50 | qfq | 29,395,891 | 290,302,127 | -3.30% |
| 2025-08-26 | 10.09 | 10.10 | 9.97 | 9.99 | 9.82 | qfq | 21,512,755 | 215,395,957 | -0.89% |
| 2025-08-25 | 10.02 | 10.19 | 9.91 | 10.08 | 9.91 | qfq | 28,746,692 | 288,726,086 | 0.50% |
| 2025-08-22 | 10.16 | 10.20 | 9.96 | 10.03 | 9.86 | qfq | 30,303,416 | 303,748,072 | -1.57% |
| 2025-08-21 | 10.45 | 10.51 | 10.17 | 10.19 | 10.02 | qfq | 47,836,287 | 492,774,277 | -3.60% |
| 2025-08-20 | 10.35 | 11.05 | 10.31 | 10.57 | 10.39 | qfq | 85,111,137 | 906,770,856 | 3.12% |
| 2025-08-19 | 10.16 | 10.28 | 10.15 | 10.25 | 10.08 | qfq | 24,998,280 | 254,922,852 | 0.49% |
| 2025-08-18 | 10.03 | 10.24 | 9.96 | 10.20 | 10.03 | qfq | 35,790,170 | 360,665,680 | 2.00% |
| 2025-08-15 | 9.73 | 10.01 | 9.72 | 10.00 | 9.83 | qfq | 31,579,077 | 313,595,537 | 2.56% |
| 2025-08-14 | 9.70 | 10.06 | 9.69 | 9.75 | 9.59 | qfq | 34,654,000 | 342,766,406 | 0.52% |
| 2025-08-13 | 9.72 | 9.74 | 9.58 | 9.70 | 9.54 | qfq | 17,233,423 | 166,688,053 | 0.21% |
| 2025-08-12 | 9.75 | 9.84 | 9.66 | 9.68 | 9.52 | qfq | 14,374,664 | 139,884,761 | -0.72% |
| 2025-08-11 | 9.68 | 9.76 | 9.53 | 9.75 | 9.59 | qfq | 20,089,424 | 194,585,932 | 0.72% |
| 2025-08-08 | 9.45 | 9.80 | 9.43 | 9.68 | 9.52 | qfq | 21,214,679 | 203,749,246 | 1.57% |
| 2025-08-07 | 9.62 | 9.64 | 9.50 | 9.53 | 9.37 | qfq | 13,876,262 | 132,497,673 | -0.94% |
| 2025-08-06 | 9.44 | 9.67 | 9.39 | 9.62 | 9.46 | qfq | 20,849,120 | 199,654,253 | 1.80% |
| 2025-08-05 | 9.44 | 9.46 | 9.36 | 9.45 | 9.29 | qfq | 13,869,180 | 130,484,785 | 0.21% |
| 2025-08-04 | 9.37 | 9.44 | 9.27 | 9.43 | 9.27 | qfq | 15,975,222 | 149,371,888 | 0.11% |
| 2025-08-01 | 9.35 | 9.48 | 9.31 | 9.42 | 9.26 | qfq | 14,466,856 | 136,062,257 | 0.75% |
| 2025-07-31 | 9.66 | 9.72 | 9.34 | 9.35 | 9.20 | qfq | 26,475,220 | 250,914,877 | -3.51% |
| 2025-07-30 | 9.80 | 9.85 | 9.66 | 9.69 | 9.53 | qfq | 14,894,226 | 145,000,163 | -1.22% |
| 2025-07-29 | 9.99 | 9.99 | 9.71 | 9.81 | 9.65 | qfq | 20,122,899 | 196,608,625 | -1.80% |
| 2025-07-28 | 9.85 | 10.05 | 9.80 | 9.99 | 9.82 | qfq | 23,857,874 | 238,131,438 | 1.63% |
| 2025-07-25 | 9.76 | 9.94 | 9.68 | 9.83 | 9.67 | qfq | 22,277,320 | 219,268,078 | 0.82% |
| 2025-07-24 | 9.78 | 9.81 | 9.70 | 9.75 | 9.59 | qfq | 18,306,530 | 178,250,500 | 0.41% |
| 2025-07-23 | 10.02 | 10.02 | 9.70 | 9.71 | 9.55 | qfq | 35,901,864 | 351,740,483 | -4.15% |
| 2025-07-22 | 10.30 | 10.41 | 10.12 | 10.13 | 9.96 | qfq | 35,205,038 | 359,413,126 | -2.69% |
| 2025-07-21 | 10.35 | 10.46 | 10.17 | 10.41 | 10.24 | qfq | 35,736,070 | 368,426,877 | 0.58% |
| 2025-07-18 | 10.20 | 10.40 | 10.13 | 10.35 | 10.18 | qfq | 36,408,590 | 374,520,461 | 1.87% |
| 2025-07-17 | 10.16 | 10.22 | 10.11 | 10.16 | 9.99 | qfq | 25,290,449 | 256,650,326 | -0.68% |
| 2025-07-16 | 10.17 | 10.36 | 10.04 | 10.23 | 10.06 | qfq | 29,183,617 | 297,633,873 | 0.29% |
| 2025-07-15 | 10.55 | 10.56 | 10.11 | 10.20 | 10.03 | qfq | 46,202,044 | 472,950,026 | -3.23% |
| 2025-07-14 | 10.40 | 10.70 | 10.10 | 10.54 | 10.37 | qfq | 54,835,545 | 571,077,507 | 0.19% |
| 2025-07-11 | 10.77 | 11.30 | 10.51 | 10.52 | 10.35 | qfq | 92,362,843 | 993,839,967 | -6.90% |
| 2025-07-10 | 11.80 | 12.21 | 11.25 | 11.30 | 11.11 | qfq | 165,557,488 | 1,946,129,033 | 1.80% |
| 2025-07-09 | 10.70 | 11.18 | 10.60 | 11.10 | 10.92 | qfq | 63,133,058 | 690,441,930 | 3.35% |
| 2025-07-08 | 10.84 | 10.94 | 10.45 | 10.74 | 10.56 | qfq | 65,774,264 | 698,003,407 | 0.66% |
| 2025-07-07 | 9.70 | 10.67 | 9.66 | 10.67 | 10.49 | qfq | 71,838,199 | 741,847,650 | 10.00% |
| 2025-07-04 | 10.08 | 10.25 | 9.61 | 9.70 | 9.54 | qfq | 42,446,844 | 415,146,568 | -3.67% |
| 2025-07-03 | 9.95 | 10.25 | 9.81 | 10.07 | 9.90 | qfq | 39,642,592 | 396,717,324 | 2.34% |
| 2025-07-02 | 9.95 | 10.06 | 9.76 | 9.84 | 9.68 | qfq | 34,230,840 | 338,449,749 | -1.89% |
| 2025-07-01 | 9.80 | 10.17 | 9.66 | 10.03 | 9.86 | qfq | 49,311,280 | 488,204,844 | 2.35% |
| 2025-06-30 | 9.51 | 9.84 | 9.50 | 9.80 | 9.64 | qfq | 43,954,944 | 423,394,567 | 2.19% |
| 2025-06-27 | 9.18 | 9.83 | 9.09 | 9.59 | 9.43 | qfq | 62,129,140 | 586,687,888 | 4.47% |
| 2025-06-26 | 9.30 | 9.58 | 9.15 | 9.18 | 9.03 | qfq | 45,157,526 | 421,243,536 | -0.11% |
| 2025-06-25 | 9.54 | 9.62 | 9.03 | 9.19 | 9.04 | qfq | 47,309,620 | 438,791,370 | -4.07% |
| 2025-06-24 | 9.42 | 9.83 | 9.35 | 9.58 | 9.42 | qfq | 44,569,300 | 428,194,195 | 2.02% |
| 2025-06-23 | 9.62 | 9.68 | 9.19 | 9.39 | 9.23 | qfq | 37,885,860 | 354,729,465 | -1.05% |
| 2025-06-20 | 9.76 | 9.80 | 9.42 | 9.49 | 9.33 | qfq | 31,359,399 | 299,608,925 | -1.56% |
| 2025-06-19 | 10.03 | 10.12 | 9.58 | 9.64 | 9.48 | qfq | 47,785,584 | 464,415,670 | -3.79% |
| 2025-06-18 | 10.42 | 10.74 | 9.98 | 10.02 | 9.85 | qfq | 73,109,158 | 753,573,518 | -4.48% |
| 2025-06-17 | 10.50 | 11.09 | 10.28 | 10.49 | 10.32 | qfq | 122,223,554 | 1,308,381,473 | 4.07% |
| 2025-06-16 | 9.41 | 10.08 | 9.34 | 10.08 | 9.91 | qfq | 49,773,543 | 490,339,485 | 10.04% |
| 2025-06-13 | 9.58 | 9.70 | 9.16 | 9.16 | 9.01 | qfq | 49,227,147 | 460,116,549 | -4.28% |
| 2025-06-12 | 9.00 | 9.84 | 9.00 | 9.57 | 9.41 | qfq | 80,839,414 | 765,134,473 | 5.51% |
| 2025-06-11 | 8.84 | 9.40 | 8.64 | 9.07 | 8.92 | qfq | 74,054,294 | 667,089,037 | 2.60% |
| 2025-06-10 | 8.91 | 9.15 | 8.67 | 8.84 | 8.69 | qfq | 58,497,760 | 519,227,693 | -1.78% |
| 2025-06-09 | 8.80 | 9.39 | 8.62 | 9.00 | 8.85 | qfq | 102,280,133 | 929,077,467 | -0.77% |
| 2025-06-06 | 9.82 | 10.80 | 9.00 | 9.07 | 8.92 | qfq | 144,050,022 | 1,408,319,560 | -7.64% |
| 2025-06-05 | 9.59 | 10.43 | 9.53 | 9.82 | 9.66 | qfq | 88,024,550 | 882,544,979 | 3.59% |
| 2025-06-04 | 9.39 | 9.53 | 9.20 | 9.48 | 9.32 | qfq | 35,312,789 | 330,723,823 | 2.49% |
| 2025-06-03 | 8.80 | 9.50 | 8.80 | 9.25 | 9.10 | qfq | 64,956,801 | 603,375,394 | 4.40% |
| 2025-05-30 | 8.96 | 9.12 | 8.73 | 8.86 | 8.71 | qfq | 36,104,724 | 320,735,237 | -2.21% |
| 2025-05-29 | 8.50 | 9.40 | 8.45 | 9.06 | 8.91 | qfq | 72,912,523 | 657,939,391 | 4.98% |
| 2025-05-28 | 9.40 | 9.49 | 8.58 | 8.63 | 8.49 | qfq | 74,781,746 | 661,133,961 | -7.00% |
| 2025-05-27 | 9.52 | 9.65 | 8.90 | 9.28 | 9.13 | qfq | 83,707,261 | 772,318,058 | -2.52% |
| 2025-05-26 | 10.00 | 10.19 | 9.44 | 9.52 | 9.36 | qfq | 90,169,440 | 881,686,943 | -1.24% |
| 2025-05-23 | 8.75 | 9.64 | 8.75 | 9.64 | 9.48 | qfq | 66,817,375 | 622,060,164 | 10.05% |
| 2025-05-22 | 8.66 | 9.18 | 8.60 | 8.76 | 8.61 | qfq | 41,565,352 | 368,722,851 | 0.11% |
| 2025-05-21 | 8.80 | 8.92 | 8.65 | 8.75 | 8.61 | qfq | 36,538,854 | 320,996,598 | -0.91% |
| 2025-05-20 | 9.08 | 9.30 | 8.76 | 8.83 | 8.68 | qfq | 60,620,778 | 539,954,910 | -4.13% |
| 2025-05-19 | 9.42 | 9.60 | 8.94 | 9.21 | 9.06 | qfq | 65,588,457 | 608,522,675 | -2.23% |
| 2025-05-16 | 8.92 | 9.58 | 8.88 | 9.42 | 9.26 | qfq | 82,621,097 | 769,977,010 | 6.80% |
| 2025-05-15 | 8.87 | 9.23 | 8.71 | 8.82 | 8.67 | qfq | 57,817,104 | 516,382,029 | -2.33% |
| 2025-05-14 | 9.10 | 9.49 | 8.95 | 9.03 | 8.88 | qfq | 80,461,749 | 738,929,903 | -0.11% |
| 2025-05-13 | 8.95 | 9.58 | 8.70 | 9.04 | 8.89 | qfq | 90,014,548 | 817,017,634 | -1.42% |
| 2025-05-12 | 9.69 | 9.99 | 9.00 | 9.17 | 9.02 | qfq | 101,407,798 | 966,415,199 | -2.45% |
| 2025-05-09 | 9.31 | 10.00 | 9.14 | 9.40 | 9.24 | qfq | 93,239,552 | 884,504,509 | -3.89% |
| 2025-05-08 | 9.51 | 10.20 | 9.14 | 9.78 | 9.62 | qfq | 107,638,193 | 1,033,433,106 | -3.74% |
| 2025-05-07 | 9.88 | 10.30 | 9.30 | 10.16 | 9.99 | qfq | 128,894,382 | 1,254,330,173 | 6.17% |
| 2025-05-06 | 8.95 | 9.57 | 8.70 | 9.57 | 9.41 | qfq | 109,187,916 | 1,019,009,849 | 10.00% |
| 2025-04-30 | 8.92 | 8.95 | 8.32 | 8.70 | 8.56 | qfq | 103,548,862 | 894,867,433 | -0.91% |
| 2025-04-29 | 7.94 | 8.78 | 7.60 | 8.78 | 8.63 | qfq | 112,671,516 | 933,850,914 | 10.03% |
| 2025-04-28 | 8.40 | 8.58 | 7.71 | 7.98 | 7.85 | qfq | 121,888,514 | 979,104,940 | -2.44% |
| 2025-04-25 | 8.29 | 8.57 | 7.67 | 8.18 | 8.04 | qfq | 163,027,688 | 1,335,610,804 | 2.12% |
| 2025-04-24 | 7.80 | 8.01 | 7.60 | 8.01 | 7.88 | qfq | 144,703,921 | 1,143,578,737 | 10.03% |
| 2025-04-23 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | qfq | 20,181,871 | 146,924,021 | 9.97% |
| 2025-04-22 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | qfq | 6,956,198 | 46,050,031 | 9.97% |
| 2025-04-21 | 5.50 | 6.02 | 5.44 | 6.02 | 5.92 | qfq | 16,488,625 | 95,703,243 | 10.05% |
| 2025-04-18 | 5.46 | 5.52 | 5.40 | 5.47 | 5.38 | qfq | 7,895,654 | 43,137,318 | -0.18% |
| 2025-04-17 | 5.41 | 5.52 | 5.36 | 5.48 | 5.39 | qfq | 10,084,340 | 55,180,923 | 1.48% |
| 2025-04-16 | 5.56 | 5.56 | 5.37 | 5.40 | 5.31 | qfq | 12,591,500 | 68,562,557 | -2.88% |
| 2025-04-15 | 5.46 | 5.69 | 5.42 | 5.56 | 5.47 | qfq | 21,486,785 | 119,425,934 | 1.83% |
| 2025-04-14 | 5.48 | 5.51 | 5.37 | 5.46 | 5.37 | qfq | 15,723,088 | 85,433,000 | 1.49% |
| 2025-04-11 | 5.32 | 5.45 | 5.26 | 5.38 | 5.29 | qfq | 18,611,959 | 100,018,098 | 1.70% |
| 2025-04-10 | 5.36 | 5.49 | 5.27 | 5.29 | 5.20 | qfq | 25,614,609 | 137,233,423 | 4.34% |
| 2025-04-09 | 4.98 | 5.14 | 4.67 | 5.07 | 4.99 | qfq | 19,765,714 | 96,780,234 | 0.20% |
| 2025-04-08 | 4.86 | 5.06 | 4.65 | 5.06 | 4.98 | qfq | 23,006,240 | 112,676,376 | 1.61% |
| 2025-04-07 | 5.21 | 5.29 | 4.98 | 4.98 | 4.90 | qfq | 9,680,120 | 48,817,066 | -9.95% |
| 2025-04-03 | 5.55 | 5.70 | 5.40 | 5.53 | 5.44 | qfq | 17,607,360 | 97,546,990 | 0.91% |
| 2025-04-02 | 5.35 | 5.53 | 5.30 | 5.48 | 5.39 | qfq | 13,900,020 | 75,622,910 | 2.24% |
| 2025-04-01 | 5.43 | 5.53 | 5.36 | 5.36 | 5.27 | qfq | 11,602,513 | 63,026,228 | -0.56% |
| 2025-03-31 | 5.29 | 5.46 | 5.16 | 5.39 | 5.30 | qfq | 16,468,980 | 86,971,623 | 1.89% |
| 2025-03-28 | 5.51 | 5.51 | 5.29 | 5.29 | 5.20 | qfq | 16,453,326 | 88,358,372 | -4.17% |
| 2025-03-27 | 5.58 | 5.63 | 5.48 | 5.52 | 5.43 | qfq | 20,340,849 | 113,089,789 | -0.54% |
| 2025-03-26 | 5.32 | 5.58 | 5.30 | 5.55 | 5.46 | qfq | 23,289,549 | 127,789,258 | 4.52% |
| 2025-03-25 | 5.21 | 5.36 | 5.15 | 5.31 | 5.22 | qfq | 13,105,036 | 68,948,268 | 1.72% |
| 2025-03-24 | 5.40 | 5.40 | 5.10 | 5.22 | 5.13 | qfq | 18,937,904 | 98,963,602 | -2.79% |
| 2025-03-21 | 5.47 | 5.49 | 5.34 | 5.37 | 5.28 | qfq | 16,440,260 | 88,743,145 | -2.36% |
| 2025-03-20 | 5.59 | 5.60 | 5.46 | 5.50 | 5.41 | qfq | 15,220,663 | 83,889,961 | -1.43% |
| 2025-03-19 | 5.68 | 5.80 | 5.56 | 5.58 | 5.49 | qfq | 17,766,880 | 100,334,964 | -1.41% |
| 2025-03-18 | 5.75 | 5.78 | 5.60 | 5.66 | 5.57 | qfq | 19,486,566 | 110,311,933 | -1.57% |
| 2025-03-17 | 5.76 | 5.86 | 5.66 | 5.75 | 5.65 | qfq | 15,905,108 | 91,290,100 | 0.00% |
| 2025-03-14 | 5.73 | 5.79 | 5.58 | 5.75 | 5.65 | qfq | 15,521,891 | 88,583,043 | 1.59% |
| 2025-03-13 | 5.88 | 5.90 | 5.62 | 5.66 | 5.57 | qfq | 22,092,436 | 126,163,696 | -4.23% |
| 2025-03-12 | 5.88 | 5.93 | 5.77 | 5.91 | 5.81 | qfq | 22,928,363 | 134,245,851 | 0.17% |
| 2025-03-11 | 5.80 | 5.94 | 5.64 | 5.90 | 5.80 | qfq | 37,425,937 | 216,016,678 | -0.34% |
| 2025-03-10 | 5.92 | 6.25 | 5.82 | 5.92 | 5.82 | qfq | 36,421,144 | 217,809,369 | -0.50% |
| 2025-03-07 | 6.15 | 6.34 | 5.92 | 5.95 | 5.85 | qfq | 38,988,197 | 236,131,067 | -1.65% |
| 2025-03-06 | 6.06 | 6.34 | 6.05 | 6.05 | 5.95 | qfq | 54,448,429 | 334,115,042 | -2.58% |
| 2025-03-05 | 5.98 | 6.28 | 5.90 | 6.21 | 6.11 | qfq | 66,835,776 | 408,893,326 | 1.80% |
| 2025-03-04 | 6.50 | 6.90 | 6.00 | 6.10 | 6.00 | qfq | 88,099,554 | 564,331,996 | -2.71% |
| 2025-03-03 | 5.80 | 6.27 | 5.69 | 6.27 | 6.17 | qfq | 30,048,834 | 182,649,471 | 10.00% |
| 2025-02-28 | 5.94 | 6.10 | 5.66 | 5.70 | 5.61 | qfq | 38,803,947 | 225,924,168 | -5.00% |
| 2025-02-27 | 6.02 | 6.35 | 5.94 | 6.00 | 5.90 | qfq | 49,211,104 | 300,104,613 | -4.91% |
| 2025-02-26 | 5.97 | 6.55 | 5.91 | 6.31 | 6.21 | qfq | 83,547,673 | 525,272,435 | 6.05% |
| 2025-02-25 | 5.67 | 6.25 | 5.48 | 5.95 | 5.85 | qfq | 65,956,074 | 377,756,473 | 4.57% |
| 2025-02-24 | 5.65 | 5.80 | 5.51 | 5.69 | 5.60 | qfq | 63,004,080 | 357,329,998 | 3.08% |
| 2025-02-21 | 5.74 | 5.74 | 5.50 | 5.52 | 5.43 | qfq | 63,864,010 | 354,652,389 | -3.33% |
| 2025-02-20 | 5.55 | 6.25 | 5.41 | 5.71 | 5.62 | qfq | 101,923,626 | 586,029,977 | -2.89% |
| 2025-02-19 | 6.35 | 6.35 | 5.88 | 5.88 | 5.78 | qfq | 24,323,600 | 145,850,486 | -9.95% |
| 2025-02-18 | 6.00 | 6.53 | 6.00 | 6.53 | 6.42 | qfq | 74,000,350 | 471,363,732 | 9.93% |
| 2025-02-17 | 5.40 | 5.94 | 5.30 | 5.94 | 5.84 | qfq | 105,468,890 | 603,023,502 | 10.00% |
| 2025-02-14 | 5.10 | 5.40 | 5.06 | 5.40 | 5.31 | qfq | 47,441,111 | 254,263,384 | 9.98% |
| 2025-02-13 | 4.48 | 4.91 | 4.44 | 4.91 | 4.83 | qfq | 37,492,622 | 174,589,493 | 10.09% |
| 2025-02-12 | 4.46 | 4.51 | 4.40 | 4.46 | 4.39 | qfq | 12,081,957 | 53,724,937 | 0.00% |
| 2025-02-11 | 4.47 | 4.48 | 4.40 | 4.46 | 4.39 | qfq | 13,531,313 | 60,112,385 | -0.22% |
| 2025-02-10 | 4.37 | 4.47 | 4.36 | 4.47 | 4.40 | qfq | 16,887,997 | 74,359,132 | 2.52% |
| 2025-02-07 | 4.33 | 4.39 | 4.31 | 4.36 | 4.29 | qfq | 14,404,181 | 62,706,308 | 0.69% |
| 2025-02-06 | 4.31 | 4.33 | 4.27 | 4.33 | 4.26 | qfq | 12,160,453 | 52,276,940 | 0.93% |
| 2025-02-05 | 4.28 | 4.31 | 4.25 | 4.29 | 4.22 | qfq | 10,764,560 | 46,066,180 | 0.70% |
| 2025-01-27 | 4.28 | 4.34 | 4.23 | 4.26 | 4.19 | qfq | 14,192,144 | 60,876,633 | 0.47% |
| 2025-01-24 | 4.25 | 4.29 | 4.16 | 4.24 | 4.17 | qfq | 16,741,720 | 70,658,432 | -0.24% |
| 2025-01-23 | 4.32 | 4.36 | 4.24 | 4.25 | 4.18 | qfq | 16,426,744 | 70,868,797 | -0.70% |
| 2025-01-22 | 4.34 | 4.41 | 4.28 | 4.28 | 4.21 | qfq | 22,346,971 | 96,777,051 | -3.39% |
| 2025-01-21 | 4.45 | 4.50 | 4.32 | 4.43 | 4.36 | qfq | 29,592,923 | 130,204,652 | -1.56% |
| 2025-01-20 | 4.39 | 4.61 | 4.32 | 4.50 | 4.43 | qfq | 43,761,719 | 194,300,107 | 3.21% |
| 2025-01-17 | 4.60 | 4.61 | 4.35 | 4.36 | 4.29 | qfq | 57,328,384 | 253,789,470 | -6.84% |
| 2025-01-16 | 4.78 | 5.00 | 4.61 | 4.68 | 4.60 | qfq | 79,365,029 | 377,350,268 | -6.96% |
| 2025-01-15 | 5.51 | 5.92 | 5.03 | 5.03 | 4.95 | qfq | 99,947,651 | 533,704,433 | -10.02% |
| 2025-01-14 | 5.10 | 5.59 | 4.89 | 5.59 | 5.50 | qfq | 87,995,554 | 473,674,092 | 10.04% |
| 2025-01-13 | 4.79 | 5.08 | 4.54 | 5.08 | 5.00 | qfq | 50,775,970 | 252,749,334 | 9.96% |
| 2025-01-10 | 4.20 | 4.62 | 4.14 | 4.62 | 4.54 | qfq | 28,225,347 | 128,423,734 | 10.00% |
| 2025-01-09 | 4.14 | 4.24 | 4.12 | 4.20 | 4.13 | qfq | 5,549,050 | 23,287,809 | 0.72% |
| 2025-01-08 | 4.16 | 4.21 | 4.05 | 4.17 | 4.10 | qfq | 6,230,580 | 25,784,781 | -0.24% |
| 2025-01-07 | 4.10 | 4.18 | 4.05 | 4.18 | 4.11 | qfq | 6,563,563 | 27,044,908 | 2.45% |
| 2025-01-06 | 4.05 | 4.16 | 3.90 | 4.08 | 4.01 | qfq | 7,371,180 | 29,930,807 | 0.49% |
| 2025-01-03 | 4.20 | 4.23 | 4.04 | 4.06 | 3.99 | qfq | 6,072,620 | 25,105,461 | -3.33% |
| 2025-01-02 | 4.28 | 4.36 | 4.18 | 4.20 | 4.13 | qfq | 6,116,840 | 26,068,632 | -1.87% |
| 2024-12-31 | 4.35 | 4.38 | 4.26 | 4.28 | 4.21 | qfq | 5,094,815 | 21,965,502 | -1.38% |
| 2024-12-30 | 4.48 | 4.48 | 4.31 | 4.34 | 4.27 | qfq | 4,858,640 | 21,151,694 | -3.34% |
| 2024-12-27 | 4.38 | 4.54 | 4.34 | 4.49 | 4.42 | qfq | 6,551,660 | 29,196,352 | 3.22% |
| 2024-12-26 | 4.39 | 4.45 | 4.33 | 4.35 | 4.28 | qfq | 5,295,408 | 23,260,653 | -0.91% |
| 2024-12-25 | 4.52 | 4.54 | 4.31 | 4.39 | 4.32 | qfq | 6,186,704 | 27,196,772 | -2.88% |
| 2024-12-24 | 4.46 | 4.54 | 4.43 | 4.52 | 4.45 | qfq | 7,379,798 | 33,136,269 | 2.03% |
| 2024-12-23 | 4.69 | 4.71 | 4.41 | 4.43 | 4.36 | qfq | 8,376,151 | 37,867,697 | -4.94% |
| 2024-12-20 | 4.63 | 4.72 | 4.62 | 4.66 | 4.58 | qfq | 5,766,176 | 26,918,964 | 0.65% |
| 2024-12-19 | 4.61 | 4.68 | 4.55 | 4.63 | 4.55 | qfq | 4,827,869 | 22,270,654 | -0.64% |
| 2024-12-18 | 4.72 | 4.77 | 4.59 | 4.66 | 4.58 | qfq | 7,277,685 | 34,078,974 | -1.06% |
| 2024-12-17 | 5.08 | 5.08 | 4.70 | 4.71 | 4.63 | qfq | 10,948,560 | 52,904,583 | -6.73% |
| 2024-12-16 | 5.02 | 5.14 | 5.01 | 5.05 | 4.97 | qfq | 6,301,338 | 31,978,699 | 0.60% |
| 2024-12-13 | 5.14 | 5.15 | 5.01 | 5.02 | 4.94 | qfq | 5,678,668 | 28,726,829 | -2.52% |
| 2024-12-12 | 5.04 | 5.17 | 5.02 | 5.15 | 5.06 | qfq | 8,096,270 | 41,339,819 | 2.18% |
| 2024-12-11 | 5.02 | 5.06 | 5.00 | 5.04 | 4.96 | qfq | 4,380,431 | 22,013,717 | 0.80% |
| 2024-12-10 | 5.20 | 5.24 | 5.00 | 5.00 | 4.92 | qfq | 9,310,727 | 47,197,817 | -1.96% |
| 2024-12-09 | 5.02 | 5.29 | 5.00 | 5.10 | 5.02 | qfq | 11,437,797 | 58,608,666 | 2.00% |
| 2024-12-06 | 4.91 | 5.00 | 4.86 | 5.00 | 4.92 | qfq | 5,589,297 | 27,718,602 | 1.63% |
| 2024-12-05 | 4.84 | 4.92 | 4.81 | 4.92 | 4.84 | qfq | 4,706,280 | 22,962,760 | 1.03% |
| 2024-12-04 | 4.97 | 4.97 | 4.84 | 4.87 | 4.79 | qfq | 7,396,598 | 36,166,512 | -1.81% |
| 2024-12-03 | 5.01 | 5.04 | 4.91 | 4.96 | 4.88 | qfq | 5,574,936 | 27,623,218 | -0.80% |
| 2024-12-02 | 4.96 | 5.05 | 4.87 | 5.00 | 4.92 | qfq | 12,152,205 | 60,304,641 | 1.42% |
| 2024-11-29 | 4.95 | 5.01 | 4.89 | 4.93 | 4.85 | qfq | 7,583,071 | 37,552,933 | -0.40% |
| 2024-11-28 | 4.85 | 5.00 | 4.84 | 4.95 | 4.87 | qfq | 6,928,174 | 34,152,744 | 2.06% |
| 2024-11-27 | 4.97 | 4.97 | 4.75 | 4.85 | 4.77 | qfq | 12,554,670 | 60,542,010 | -2.41% |
| 2024-11-26 | 5.07 | 5.17 | 4.96 | 4.97 | 4.89 | qfq | 9,069,177 | 45,928,328 | -1.97% |
| 2024-11-25 | 5.00 | 5.19 | 4.95 | 5.07 | 4.99 | qfq | 16,183,717 | 81,656,219 | -0.78% |
| 2024-11-22 | 4.95 | 5.37 | 4.88 | 5.11 | 5.03 | qfq | 34,135,077 | 176,411,019 | 4.71% |
| 2024-11-21 | 4.78 | 4.90 | 4.75 | 4.88 | 4.80 | qfq | 8,520,737 | 41,235,619 | 2.09% |
| 2024-11-20 | 4.63 | 4.80 | 4.58 | 4.78 | 4.70 | qfq | 8,527,817 | 40,373,630 | 3.24% |
| 2024-11-19 | 4.53 | 4.63 | 4.53 | 4.63 | 4.55 | qfq | 4,970,995 | 22,800,561 | 1.54% |
| 2024-11-18 | 4.69 | 4.76 | 4.52 | 4.56 | 4.48 | qfq | 8,360,916 | 38,665,846 | -3.18% |
| 2024-11-15 | 4.79 | 4.88 | 4.70 | 4.71 | 4.63 | qfq | 9,744,224 | 46,703,495 | -2.48% |
| 2024-11-14 | 4.76 | 4.95 | 4.67 | 4.83 | 4.75 | qfq | 15,988,419 | 76,961,716 | 0.84% |
| 2024-11-13 | 4.72 | 4.79 | 4.66 | 4.79 | 4.71 | qfq | 6,182,259 | 29,291,702 | 1.48% |
| 2024-11-12 | 4.70 | 4.80 | 4.67 | 4.72 | 4.64 | qfq | 7,659,761 | 36,325,851 | 0.43% |
| 2024-11-11 | 4.64 | 4.71 | 4.60 | 4.70 | 4.62 | qfq | 6,191,886 | 28,860,838 | 1.95% |
| 2024-11-08 | 4.68 | 4.72 | 4.59 | 4.61 | 4.53 | qfq | 6,523,600 | 30,329,836 | -1.28% |
| 2024-11-07 | 4.54 | 4.67 | 4.53 | 4.67 | 4.59 | qfq | 6,570,525 | 30,360,216 | 2.64% |
| 2024-11-06 | 4.52 | 4.56 | 4.48 | 4.55 | 4.47 | qfq | 5,096,653 | 23,074,587 | 1.11% |
| 2024-11-05 | 4.45 | 4.52 | 4.45 | 4.50 | 4.43 | qfq | 5,764,200 | 25,884,618 | 0.90% |
| 2024-11-04 | 4.41 | 4.49 | 4.36 | 4.46 | 4.39 | qfq | 4,914,281 | 21,823,294 | 0.45% |
| 2024-11-01 | 4.47 | 4.58 | 4.41 | 4.44 | 4.37 | qfq | 6,116,610 | 27,365,354 | -1.77% |
| 2024-10-31 | 4.43 | 4.52 | 4.42 | 4.52 | 4.45 | qfq | 5,289,270 | 23,748,735 | 1.57% |
| 2024-10-30 | 4.47 | 4.52 | 4.40 | 4.45 | 4.38 | qfq | 5,843,360 | 26,064,641 | -1.33% |
| 2024-10-29 | 4.62 | 4.65 | 4.47 | 4.51 | 4.44 | qfq | 7,245,180 | 32,755,745 | -2.38% |
| 2024-10-28 | 4.45 | 4.64 | 4.45 | 4.62 | 4.54 | qfq | 8,700,826 | 39,824,648 | 3.82% |
| 2024-10-25 | 4.33 | 4.46 | 4.32 | 4.45 | 4.38 | qfq | 5,914,200 | 26,153,421 | 2.77% |
| 2024-10-24 | 4.26 | 4.34 | 4.26 | 4.33 | 4.26 | qfq | 4,428,990 | 19,078,809 | 1.17% |
| 2024-10-23 | 4.26 | 4.32 | 4.24 | 4.28 | 4.21 | qfq | 4,928,935 | 21,107,996 | 0.47% |
| 2024-10-22 | 4.20 | 4.27 | 4.18 | 4.26 | 4.19 | qfq | 5,057,660 | 21,398,489 | 1.91% |
| 2024-10-21 | 4.20 | 4.21 | 4.13 | 4.18 | 4.11 | qfq | 4,895,467 | 20,429,207 | 0.00% |
| 2024-10-18 | 4.14 | 4.21 | 4.11 | 4.18 | 4.11 | qfq | 5,037,895 | 20,976,151 | 1.21% |
| 2024-10-17 | 4.24 | 4.28 | 4.12 | 4.13 | 4.06 | qfq | 4,435,002 | 18,507,101 | -1.67% |
| 2024-10-16 | 4.09 | 4.22 | 4.08 | 4.20 | 4.13 | qfq | 5,238,310 | 21,832,192 | 1.45% |
| 2024-10-15 | 4.25 | 4.25 | 4.13 | 4.14 | 4.07 | qfq | 4,304,543 | 17,944,989 | -2.13% |
| 2024-10-14 | 4.16 | 4.27 | 4.15 | 4.23 | 4.16 | qfq | 5,295,336 | 22,314,924 | 2.17% |
| 2024-10-11 | 4.29 | 4.30 | 4.10 | 4.14 | 4.07 | qfq | 6,222,571 | 26,046,270 | -3.72% |
| 2024-10-10 | 4.29 | 4.40 | 4.27 | 4.30 | 4.23 | qfq | 7,017,648 | 30,397,202 | 1.65% |
| 2024-10-09 | 4.58 | 4.58 | 4.21 | 4.23 | 4.16 | qfq | 11,173,706 | 48,953,641 | -8.04% |
| 2024-10-08 | 4.86 | 4.88 | 4.46 | 4.60 | 4.52 | qfq | 16,798,451 | 78,390,334 | 3.60% |
| 2024-09-30 | 4.20 | 4.47 | 4.12 | 4.44 | 4.37 | qfq | 15,961,065 | 68,842,884 | 9.09% |
| 2024-09-27 | 3.99 | 4.07 | 3.96 | 4.07 | 4.00 | qfq | 4,830,307 | 19,440,691 | 3.04% |
| 2024-09-26 | 3.88 | 3.95 | 3.83 | 3.95 | 3.88 | qfq | 5,262,317 | 20,536,110 | 2.33% |
| 2024-09-25 | 3.85 | 3.93 | 3.84 | 3.86 | 3.80 | qfq | 4,605,660 | 17,884,582 | 0.52% |
| 2024-09-24 | 3.68 | 3.84 | 3.68 | 3.84 | 3.78 | qfq | 3,410,273 | 12,879,892 | 4.35% |
| 2024-09-23 | 3.71 | 3.73 | 3.66 | 3.68 | 3.62 | qfq | 2,167,360 | 8,004,427 | -0.81% |
| 2024-09-20 | 3.77 | 3.77 | 3.69 | 3.71 | 3.65 | qfq | 2,388,520 | 8,910,950 | -1.59% |
| 2024-09-19 | 3.65 | 3.78 | 3.62 | 3.77 | 3.71 | qfq | 4,420,770 | 16,443,811 | 3.86% |
| 2024-09-18 | 3.72 | 3.73 | 3.60 | 3.63 | 3.57 | qfq | 3,625,755 | 13,195,785 | -2.68% |
| 2024-09-13 | 3.80 | 3.82 | 3.72 | 3.73 | 3.67 | qfq | 2,186,255 | 8,200,847 | -1.06% |
| 2024-09-12 | 3.79 | 3.83 | 3.77 | 3.77 | 3.71 | qfq | 1,668,160 | 6,334,761 | -0.53% |
| 2024-09-11 | 3.78 | 3.82 | 3.75 | 3.79 | 3.73 | qfq | 1,664,916 | 6,303,053 | 0.00% |
| 2024-09-10 | 3.82 | 3.85 | 3.74 | 3.79 | 3.73 | qfq | 2,926,848 | 11,060,762 | -0.79% |
| 2024-09-09 | 3.81 | 3.84 | 3.76 | 3.82 | 3.76 | qfq | 2,912,082 | 11,095,842 | 0.53% |
| 2024-09-06 | 3.84 | 3.87 | 3.78 | 3.80 | 3.74 | qfq | 2,671,377 | 10,215,573 | -1.30% |
| 2024-09-05 | 3.83 | 3.86 | 3.80 | 3.85 | 3.79 | qfq | 2,157,368 | 8,251,272 | 0.52% |
| 2024-09-04 | 3.88 | 3.88 | 3.81 | 3.83 | 3.77 | qfq | 2,409,374 | 9,265,521 | -0.52% |
| 2024-09-03 | 3.85 | 3.89 | 3.81 | 3.85 | 3.79 | qfq | 2,436,763 | 9,376,198 | 0.26% |
| 2024-09-02 | 3.78 | 3.89 | 3.78 | 3.84 | 3.78 | qfq | 4,752,397 | 18,322,432 | 1.05% |
| 2024-08-30 | 3.74 | 3.84 | 3.74 | 3.80 | 3.74 | qfq | 3,740,700 | 14,215,924 | 1.33% |
| 2024-08-29 | 3.76 | 3.77 | 3.73 | 3.75 | 3.69 | qfq | 2,609,526 | 9,784,229 | -0.53% |
| 2024-08-28 | 3.71 | 3.80 | 3.69 | 3.77 | 3.71 | qfq | 3,273,823 | 12,312,292 | 1.62% |
| 2024-08-27 | 3.73 | 3.75 | 3.68 | 3.71 | 3.65 | qfq | 2,994,876 | 11,121,357 | -0.27% |
| 2024-08-26 | 3.65 | 3.73 | 3.64 | 3.72 | 3.66 | qfq | 3,441,476 | 12,742,468 | 1.64% |
| 2024-08-23 | 3.66 | 3.68 | 3.61 | 3.66 | 3.60 | qfq | 3,991,986 | 14,536,086 | 0.00% |
| 2024-08-22 | 3.71 | 3.77 | 3.65 | 3.66 | 3.60 | qfq | 3,722,727 | 13,801,377 | -1.35% |
| 2024-08-21 | 3.66 | 3.74 | 3.65 | 3.71 | 3.65 | qfq | 3,189,817 | 11,800,924 | 1.64% |
| 2024-08-20 | 3.71 | 3.74 | 3.63 | 3.65 | 3.59 | qfq | 3,213,669 | 11,816,972 | -1.88% |
| 2024-08-19 | 3.74 | 3.77 | 3.69 | 3.72 | 3.66 | qfq | 3,574,478 | 13,318,676 | -0.53% |
| 2024-08-16 | 3.80 | 3.80 | 3.72 | 3.74 | 3.68 | qfq | 1,957,440 | 7,350,778 | -1.06% |
| 2024-08-15 | 3.82 | 3.82 | 3.72 | 3.78 | 3.72 | qfq | 2,434,880 | 9,175,715 | 0.80% |
| 2024-08-14 | 3.82 | 3.83 | 3.75 | 3.75 | 3.69 | qfq | 2,100,160 | 7,934,554 | -1.83% |
| 2024-08-13 | 3.80 | 3.84 | 3.75 | 3.82 | 3.76 | qfq | 2,261,400 | 8,590,850 | 0.26% |
| 2024-08-12 | 3.84 | 3.87 | 3.79 | 3.81 | 3.75 | qfq | 2,460,440 | 9,428,647 | -1.30% |
| 2024-08-09 | 3.90 | 3.92 | 3.85 | 3.86 | 3.80 | qfq | 1,861,200 | 7,227,969 | -0.52% |
| 2024-08-08 | 3.82 | 3.90 | 3.81 | 3.88 | 3.82 | qfq | 2,893,145 | 11,192,592 | 1.04% |
| 2024-08-07 | 3.85 | 3.88 | 3.81 | 3.84 | 3.78 | qfq | 1,765,160 | 6,795,270 | -0.26% |
| 2024-08-06 | 3.75 | 3.85 | 3.73 | 3.85 | 3.79 | qfq | 2,792,340 | 10,663,883 | 2.67% |
| 2024-08-05 | 3.83 | 3.87 | 3.73 | 3.75 | 3.69 | qfq | 2,796,300 | 10,651,328 | -2.34% |
| 2024-08-02 | 3.85 | 3.89 | 3.82 | 3.84 | 3.78 | qfq | 2,238,640 | 8,648,459 | -0.78% |
| 2024-08-01 | 3.86 | 3.91 | 3.84 | 3.87 | 3.81 | qfq | 2,889,040 | 11,190,608 | 0.26% |
| 2024-07-31 | 3.80 | 3.88 | 3.78 | 3.86 | 3.80 | qfq | 3,850,868 | 14,817,910 | 1.58% |
| 2024-07-30 | 3.79 | 3.81 | 3.73 | 3.80 | 3.74 | qfq | 1,675,876 | 6,344,013 | 0.80% |
| 2024-07-29 | 3.79 | 3.80 | 3.71 | 3.77 | 3.71 | qfq | 1,935,900 | 7,262,498 | -0.53% |
| 2024-07-26 | 3.75 | 3.80 | 3.71 | 3.79 | 3.73 | qfq | 1,875,880 | 7,082,522 | 2.16% |
| 2024-07-25 | 3.63 | 3.76 | 3.62 | 3.71 | 3.65 | qfq | 2,379,360 | 8,789,889 | 1.64% |
| 2024-07-24 | 3.71 | 3.72 | 3.61 | 3.65 | 3.59 | qfq | 3,145,704 | 11,500,445 | -0.54% |
| 2024-07-23 | 3.74 | 3.85 | 3.67 | 3.67 | 3.61 | qfq | 3,261,916 | 12,216,140 | -1.08% |
| 2024-07-22 | 3.77 | 3.81 | 3.68 | 3.71 | 3.65 | qfq | 4,545,340 | 16,977,470 | -1.59% |
| 2024-07-19 | 3.83 | 3.83 | 3.70 | 3.77 | 3.71 | qfq | 2,803,620 | 10,553,017 | 0.27% |
| 2024-07-18 | 3.82 | 3.82 | 3.70 | 3.76 | 3.70 | qfq | 2,879,519 | 10,763,357 | -1.57% |
| 2024-07-17 | 3.80 | 3.86 | 3.75 | 3.82 | 3.76 | qfq | 2,310,880 | 8,808,487 | 0.53% |
| 2024-07-16 | 3.85 | 3.85 | 3.78 | 3.80 | 3.74 | qfq | 2,618,780 | 9,971,598 | -1.30% |
| 2024-07-15 | 3.95 | 3.95 | 3.81 | 3.85 | 3.79 | qfq | 2,528,116 | 9,775,493 | -2.53% |
| 2024-07-12 | 3.94 | 4.02 | 3.91 | 3.95 | 3.88 | qfq | 3,566,118 | 14,123,030 | 0.00% |
| 2024-07-11 | 3.76 | 3.97 | 3.76 | 3.95 | 3.88 | qfq | 4,386,001 | 17,078,658 | 5.90% |
| 2024-07-10 | 3.78 | 3.79 | 3.70 | 3.73 | 3.67 | qfq | 2,926,940 | 10,948,429 | 0.54% |
| 2024-07-09 | 3.73 | 3.75 | 3.59 | 3.71 | 3.65 | qfq | 1,715,224 | 6,299,129 | -0.27% |
| 2024-07-08 | 3.81 | 3.81 | 3.70 | 3.72 | 3.66 | qfq | 1,937,220 | 7,211,094 | -2.36% |
| 2024-07-05 | 3.79 | 3.86 | 3.75 | 3.81 | 3.75 | qfq | 3,937,288 | 14,937,319 | 0.53% |
| 2024-07-04 | 3.90 | 3.93 | 3.78 | 3.79 | 3.73 | qfq | 2,707,480 | 10,370,491 | -3.56% |
| 2024-07-03 | 3.92 | 3.98 | 3.88 | 3.93 | 3.86 | qfq | 2,026,557 | 7,972,346 | 0.26% |
| 2024-07-02 | 3.87 | 3.95 | 3.86 | 3.92 | 3.86 | qfq | 2,848,973 | 11,157,351 | 1.55% |
| 2024-07-01 | 3.88 | 3.90 | 3.74 | 3.86 | 3.80 | qfq | 3,539,616 | 13,487,509 | 1.58% |
| 2024-06-28 | 3.82 | 3.89 | 3.79 | 3.80 | 3.74 | qfq | 2,099,936 | 8,054,578 | -0.26% |
| 2024-06-27 | 3.89 | 3.94 | 3.79 | 3.81 | 3.75 | qfq | 3,100,948 | 11,942,254 | -2.06% |
| 2024-06-26 | 3.81 | 3.91 | 3.76 | 3.89 | 3.83 | qfq | 2,062,680 | 7,920,627 | 2.10% |
| 2024-06-25 | 3.75 | 3.87 | 3.74 | 3.81 | 3.75 | qfq | 3,386,392 | 12,899,436 | 1.60% |
| 2024-06-24 | 3.95 | 3.95 | 3.72 | 3.75 | 3.69 | qfq | 3,970,080 | 15,063,987 | -4.58% |
| 2024-06-21 | 3.95 | 3.99 | 3.90 | 3.93 | 3.86 | qfq | 2,667,680 | 10,501,952 | -0.51% |
| 2024-06-20 | 4.01 | 4.03 | 3.94 | 3.95 | 3.88 | qfq | 2,330,144 | 9,255,280 | -1.74% |
| 2024-06-19 | 4.09 | 4.10 | 4.00 | 4.02 | 3.95 | qfq | 1,924,534 | 7,757,833 | -1.23% |
| 2024-06-18 | 4.00 | 4.10 | 3.94 | 4.07 | 4.00 | qfq | 3,167,865 | 12,794,314 | 2.78% |
| 2024-06-17 | 4.05 | 4.05 | 3.93 | 3.96 | 3.89 | qfq | 2,812,520 | 11,165,705 | -1.49% |
| 2024-06-14 | 4.03 | 4.04 | 3.93 | 4.02 | 3.95 | qfq | 2,465,968 | 9,839,976 | 0.75% |
| 2024-06-13 | 4.04 | 4.06 | 3.95 | 3.99 | 3.92 | qfq | 3,454,256 | 13,819,838 | -0.75% |
| 2024-06-12 | 3.94 | 4.03 | 3.93 | 4.02 | 3.95 | qfq | 3,178,460 | 12,671,209 | 2.03% |
| 2024-06-11 | 4.07 | 4.07 | 3.87 | 3.94 | 3.87 | qfq | 4,971,780 | 19,505,580 | -2.23% |
| 2024-06-07 | 3.94 | 4.13 | 3.93 | 4.03 | 3.96 | qfq | 7,491,570 | 30,140,065 | 3.60% |
| 2024-06-06 | 4.11 | 4.18 | 3.84 | 3.89 | 3.83 | qfq | 8,665,091 | 34,127,520 | -5.35% |
| 2024-06-05 | 4.24 | 4.29 | 4.08 | 4.11 | 4.04 | qfq | 6,425,552 | 26,684,432 | -3.52% |
| 2024-06-04 | 4.42 | 4.45 | 4.18 | 4.26 | 4.19 | qfq | 8,154,788 | 34,866,915 | -5.75% |
| 2024-06-03 | 4.53 | 4.60 | 4.41 | 4.52 | 4.45 | qfq | 4,775,380 | 21,476,169 | -0.66% |
| 2024-05-31 | 4.56 | 4.60 | 4.51 | 4.55 | 4.47 | qfq | 3,797,462 | 17,263,591 | -0.66% |
| 2024-05-30 | 4.57 | 4.75 | 4.57 | 4.58 | 4.50 | qfq | 4,207,999 | 19,560,374 | -1.29% |
| 2024-05-29 | 4.66 | 4.71 | 4.58 | 4.64 | 4.56 | qfq | 4,350,972 | 20,177,033 | -0.22% |
| 2024-05-28 | 4.61 | 4.77 | 4.57 | 4.65 | 4.57 | qfq | 7,348,061 | 34,374,363 | 0.65% |
| 2024-05-27 | 4.58 | 4.69 | 4.40 | 4.62 | 4.54 | qfq | 6,850,991 | 31,154,312 | 0.00% |
| 2024-05-24 | 4.59 | 4.69 | 4.55 | 4.62 | 4.54 | qfq | 6,226,440 | 28,690,446 | 0.22% |
| 2024-05-23 | 4.82 | 4.83 | 4.55 | 4.61 | 4.53 | qfq | 8,759,741 | 40,406,166 | -3.56% |
| 2024-05-22 | 4.90 | 4.94 | 4.73 | 4.78 | 4.70 | qfq | 10,319,309 | 49,518,043 | -2.45% |
| 2024-05-21 | 5.06 | 5.06 | 4.89 | 4.90 | 4.82 | qfq | 6,086,414 | 30,164,510 | -3.54% |
| 2024-05-20 | 5.00 | 5.11 | 4.94 | 5.08 | 5.00 | qfq | 7,850,856 | 39,411,089 | 1.80% |
| 2024-05-17 | 4.99 | 5.07 | 4.98 | 4.99 | 4.91 | qfq | 8,605,529 | 43,166,412 | -1.77% |
| 2024-05-16 | 4.98 | 5.12 | 4.91 | 5.08 | 5.00 | qfq | 16,815,777 | 84,936,323 | 2.01% |
| 2024-05-15 | 4.79 | 5.06 | 4.79 | 4.98 | 4.90 | qfq | 20,405,830 | 101,211,379 | 3.32% |
| 2024-05-14 | 4.75 | 5.21 | 4.75 | 4.82 | 4.74 | qfq | 19,722,560 | 96,371,693 | 1.69% |
| 2024-05-13 | 5.05 | 5.07 | 4.60 | 4.74 | 4.66 | qfq | 27,289,164 | 129,547,121 | -7.24% |
| 2024-05-10 | 4.97 | 5.37 | 4.76 | 5.11 | 5.03 | qfq | 36,738,493 | 183,444,832 | 2.82% |
| 2024-05-09 | 4.59 | 4.97 | 4.52 | 4.97 | 4.89 | qfq | 38,044,834 | 184,971,182 | 9.96% |
| 2024-05-08 | 4.44 | 4.64 | 4.44 | 4.52 | 4.45 | qfq | 14,297,898 | 64,991,102 | 1.80% |
| 2024-05-07 | 4.31 | 4.44 | 4.27 | 4.44 | 4.37 | qfq | 8,857,629 | 38,649,896 | 2.78% |
| 2024-05-06 | 4.09 | 4.36 | 4.08 | 4.32 | 4.25 | qfq | 12,970,375 | 55,116,175 | 6.14% |
| 2024-04-30 | 4.05 | 4.10 | 4.00 | 4.07 | 4.00 | qfq | 10,475,363 | 42,462,333 | 0.99% |
| 2024-04-29 | 4.02 | 4.18 | 4.01 | 4.03 | 3.96 | qfq | 20,618,725 | 83,822,384 | 0.25% |
| 2024-04-26 | 3.98 | 4.02 | 3.94 | 4.02 | 3.95 | qfq | 5,899,854 | 23,544,602 | 0.50% |
| 2024-04-25 | 3.98 | 4.07 | 3.95 | 4.00 | 3.93 | qfq | 6,823,177 | 27,465,284 | 0.76% |
| 2024-04-24 | 3.92 | 4.00 | 3.89 | 3.97 | 3.90 | qfq | 5,477,023 | 21,698,740 | 1.28% |
| 2024-04-23 | 3.92 | 3.96 | 3.88 | 3.92 | 3.86 | qfq | 4,923,697 | 19,286,487 | 0.00% |
| 2024-04-22 | 4.04 | 4.13 | 3.82 | 3.92 | 3.86 | qfq | 8,564,724 | 33,472,450 | -2.97% |
| 2024-04-19 | 3.86 | 4.05 | 3.81 | 4.04 | 3.97 | qfq | 7,209,766 | 28,580,282 | 3.32% |
| 2024-04-18 | 4.04 | 4.07 | 3.90 | 3.91 | 3.85 | qfq | 8,926,622 | 35,413,145 | -3.93% |
| 2024-04-17 | 3.90 | 4.09 | 3.90 | 4.07 | 4.00 | qfq | 7,698,257 | 31,109,812 | 3.83% |
| 2024-04-16 | 4.27 | 4.28 | 3.92 | 3.92 | 3.86 | qfq | 12,192,800 | 48,998,101 | -9.89% |
| 2024-04-15 | 4.53 | 4.53 | 4.23 | 4.35 | 4.28 | qfq | 18,882,965 | 82,242,501 | -7.45% |
| 2024-04-12 | 4.65 | 4.70 | 4.54 | 4.70 | 4.62 | qfq | 11,739,585 | 54,206,420 | 0.43% |
| 2024-04-11 | 4.53 | 4.69 | 4.46 | 4.68 | 4.60 | qfq | 9,571,375 | 43,923,438 | 2.41% |
| 2024-04-10 | 4.63 | 4.63 | 4.49 | 4.57 | 4.49 | qfq | 10,428,470 | 47,445,897 | -1.30% |
| 2024-04-09 | 4.45 | 4.63 | 4.44 | 4.63 | 4.55 | qfq | 10,841,493 | 49,412,340 | 3.58% |
| 2024-04-08 | 4.62 | 4.70 | 4.42 | 4.47 | 4.40 | qfq | 13,100,179 | 59,508,955 | -3.66% |
| 2024-04-03 | 4.55 | 4.66 | 4.44 | 4.64 | 4.56 | qfq | 11,130,769 | 50,801,896 | 1.98% |
| 2024-04-02 | 4.50 | 4.59 | 4.49 | 4.55 | 4.47 | qfq | 7,837,342 | 35,640,263 | 1.11% |
| 2024-04-01 | 4.39 | 4.55 | 4.39 | 4.50 | 4.43 | qfq | 8,496,129 | 38,068,816 | 2.97% |
| 2024-03-29 | 4.24 | 4.37 | 4.24 | 4.37 | 4.30 | qfq | 4,724,082 | 20,342,172 | 2.58% |
| 2024-03-28 | 4.14 | 4.31 | 4.13 | 4.26 | 4.19 | qfq | 5,796,694 | 24,547,996 | 2.65% |
| 2024-03-27 | 4.30 | 4.32 | 4.14 | 4.15 | 4.08 | qfq | 5,575,699 | 23,613,617 | -3.71% |
| 2024-03-26 | 4.27 | 4.32 | 4.17 | 4.31 | 4.24 | qfq | 5,662,486 | 24,114,265 | 1.17% |
| 2024-03-25 | 4.36 | 4.40 | 4.25 | 4.26 | 4.19 | qfq | 5,131,360 | 22,178,865 | -2.52% |
| 2024-03-22 | 4.46 | 4.53 | 4.34 | 4.37 | 4.30 | qfq | 5,818,182 | 25,604,282 | -2.46% |
| 2024-03-21 | 4.49 | 4.52 | 4.37 | 4.48 | 4.41 | qfq | 6,272,818 | 27,930,516 | 0.00% |
| 2024-03-20 | 4.36 | 4.48 | 4.34 | 4.48 | 4.41 | qfq | 6,250,161 | 27,682,786 | 2.99% |
| 2024-03-19 | 4.36 | 4.38 | 4.33 | 4.35 | 4.28 | qfq | 5,200,002 | 22,670,921 | 0.00% |
| 2024-03-18 | 4.26 | 4.35 | 4.25 | 4.35 | 4.28 | qfq | 5,417,067 | 23,294,410 | 2.59% |
| 2024-03-15 | 4.17 | 4.25 | 4.13 | 4.24 | 4.17 | qfq | 5,216,909 | 21,936,268 | 1.92% |
| 2024-03-14 | 4.18 | 4.21 | 4.08 | 4.16 | 4.09 | qfq | 5,213,852 | 21,599,337 | -0.24% |
| 2024-03-13 | 4.24 | 4.25 | 4.12 | 4.17 | 4.10 | qfq | 5,332,937 | 22,195,914 | -0.95% |
| 2024-03-12 | 4.08 | 4.22 | 4.05 | 4.21 | 4.14 | qfq | 6,861,800 | 28,366,049 | 3.19% |
| 2024-03-11 | 3.99 | 4.09 | 3.95 | 4.08 | 4.01 | qfq | 4,958,585 | 19,938,161 | 2.51% |
| 2024-03-08 | 3.95 | 4.01 | 3.90 | 3.98 | 3.91 | qfq | 5,078,680 | 20,084,134 | 0.25% |
| 2024-03-07 | 3.96 | 4.06 | 3.93 | 3.97 | 3.90 | qfq | 6,517,306 | 26,064,430 | 0.51% |
| 2024-03-06 | 3.85 | 4.00 | 3.84 | 3.95 | 3.88 | qfq | 6,450,700 | 25,288,249 | 2.33% |
| 2024-03-05 | 4.03 | 4.03 | 3.84 | 3.86 | 3.80 | qfq | 8,263,228 | 32,210,262 | -4.69% |
| 2024-03-04 | 4.11 | 4.13 | 3.94 | 4.05 | 3.98 | qfq | 7,029,559 | 28,245,173 | -0.74% |
| 2024-03-01 | 4.12 | 4.18 | 4.00 | 4.08 | 4.01 | qfq | 8,502,210 | 34,581,765 | -0.73% |
| 2024-02-29 | 3.91 | 4.13 | 3.86 | 4.11 | 4.04 | qfq | 13,309,282 | 53,640,027 | 1.99% |
| 2024-02-28 | 4.48 | 4.58 | 4.03 | 4.03 | 3.96 | qfq | 16,637,164 | 70,932,521 | -10.04% |
| 2024-02-27 | 4.31 | 4.50 | 4.20 | 4.48 | 4.41 | qfq | 8,415,453 | 36,961,086 | 4.67% |
| 2024-02-26 | 4.19 | 4.40 | 4.17 | 4.28 | 4.21 | qfq | 8,038,105 | 34,331,547 | 2.15% |
| 2024-02-23 | 4.00 | 4.20 | 4.00 | 4.19 | 4.12 | qfq | 8,039,199 | 33,041,739 | 4.49% |
| 2024-02-22 | 3.88 | 4.01 | 3.86 | 4.01 | 3.94 | qfq | 6,622,411 | 26,078,016 | 3.62% |
| 2024-02-21 | 3.74 | 3.99 | 3.69 | 3.87 | 3.81 | qfq | 9,997,281 | 38,839,784 | 3.20% |
| 2024-02-20 | 3.72 | 3.77 | 3.59 | 3.75 | 3.69 | qfq | 6,864,946 | 25,422,583 | 1.63% |
| 2024-02-19 | 3.57 | 3.79 | 3.56 | 3.69 | 3.63 | qfq | 11,246,061 | 41,673,696 | 4.24% |
| 2024-02-08 | 3.24 | 3.58 | 3.19 | 3.54 | 3.48 | qfq | 15,383,527 | 52,122,831 | 8.92% |
| 2024-02-07 | 3.44 | 3.46 | 3.18 | 3.25 | 3.20 | qfq | 16,114,346 | 52,354,935 | -4.97% |
| 2024-02-06 | 3.50 | 3.60 | 3.34 | 3.42 | 3.36 | qfq | 15,044,190 | 51,129,252 | -7.82% |
| 2024-02-05 | 4.08 | 4.09 | 3.71 | 3.71 | 3.65 | qfq | 9,542,196 | 35,876,309 | -9.95% |
| 2024-02-02 | 4.36 | 4.46 | 3.93 | 4.12 | 4.05 | qfq | 9,703,874 | 40,549,974 | -5.50% |
| 2024-02-01 | 4.41 | 4.46 | 4.19 | 4.36 | 4.29 | qfq | 8,600,343 | 37,240,632 | -3.11% |
| 2024-01-31 | 4.69 | 4.73 | 4.42 | 4.50 | 4.43 | qfq | 11,903,434 | 54,075,094 | -8.35% |
| 2024-01-30 | 5.01 | 5.08 | 4.90 | 4.91 | 4.83 | qfq | 4,076,549 | 20,331,336 | -3.16% |
| 2024-01-29 | 5.30 | 5.33 | 5.06 | 5.07 | 4.99 | qfq | 4,718,700 | 24,258,067 | -3.98% |
| 2024-01-26 | 5.23 | 5.34 | 5.16 | 5.28 | 5.19 | qfq | 5,392,476 | 28,512,459 | 1.34% |
| 2024-01-25 | 5.09 | 5.24 | 5.06 | 5.21 | 5.12 | qfq | 4,670,093 | 24,064,349 | 2.76% |
| 2024-01-24 | 5.05 | 5.14 | 4.88 | 5.07 | 4.99 | qfq | 5,161,152 | 25,914,921 | 1.20% |
| 2024-01-23 | 5.06 | 5.11 | 4.87 | 5.01 | 4.93 | qfq | 6,358,380 | 31,563,454 | -1.96% |
| 2024-01-22 | 5.49 | 5.50 | 5.03 | 5.11 | 5.03 | qfq | 5,739,774 | 30,180,881 | -6.75% |
| 2024-01-19 | 5.53 | 5.61 | 5.47 | 5.48 | 5.39 | qfq | 3,538,836 | 19,573,423 | -1.08% |
| 2024-01-18 | 5.66 | 5.67 | 5.36 | 5.54 | 5.45 | qfq | 5,835,519 | 32,135,794 | -2.12% |
| 2024-01-17 | 5.81 | 5.82 | 5.65 | 5.66 | 5.57 | qfq | 3,774,872 | 21,607,926 | -2.75% |
| 2024-01-16 | 5.81 | 5.87 | 5.70 | 5.82 | 5.72 | qfq | 3,561,137 | 20,596,932 | 0.17% |
| 2024-01-15 | 5.80 | 5.86 | 5.75 | 5.81 | 5.71 | qfq | 3,069,121 | 17,839,468 | -0.17% |
| 2024-01-12 | 5.87 | 5.94 | 5.82 | 5.82 | 5.72 | qfq | 2,464,893 | 14,506,942 | -0.85% |
| 2024-01-11 | 5.77 | 5.88 | 5.71 | 5.87 | 5.77 | qfq | 3,435,474 | 19,931,540 | 1.91% |
| 2024-01-10 | 5.79 | 5.89 | 5.72 | 5.76 | 5.66 | qfq | 5,092,248 | 29,477,535 | -0.52% |
| 2024-01-09 | 5.73 | 5.87 | 5.72 | 5.79 | 5.69 | qfq | 2,940,080 | 17,055,490 | 1.05% |
| 2024-01-08 | 5.85 | 5.86 | 5.72 | 5.73 | 5.64 | qfq | 3,334,920 | 19,259,127 | -2.05% |
| 2024-01-05 | 5.97 | 5.97 | 5.81 | 5.85 | 5.75 | qfq | 2,842,400 | 16,735,696 | -1.68% |
| 2024-01-04 | 5.95 | 5.97 | 5.90 | 5.95 | 5.85 | qfq | 3,733,540 | 22,164,991 | 0.00% |
| 2024-01-03 | 5.95 | 6.00 | 5.92 | 5.95 | 5.85 | qfq | 3,805,533 | 22,678,721 | -0.17% |
| 2024-01-02 | 5.89 | 5.98 | 5.87 | 5.96 | 5.86 | qfq | 4,159,521 | 24,689,666 | 1.36% |
| 2023-12-29 | 5.83 | 5.91 | 5.81 | 5.88 | 5.78 | qfq | 3,293,041 | 19,282,272 | 0.51% |
| 2023-12-28 | 5.66 | 5.86 | 5.63 | 5.85 | 5.75 | qfq | 4,170,357 | 24,145,847 | 2.99% |
| 2023-12-27 | 5.66 | 5.69 | 5.57 | 5.68 | 5.59 | qfq | 3,044,560 | 17,176,647 | 0.89% |
| 2023-12-26 | 5.66 | 5.73 | 5.62 | 5.63 | 5.54 | qfq | 2,870,360 | 16,239,300 | -0.35% |
| 2023-12-25 | 5.74 | 5.74 | 5.60 | 5.65 | 5.56 | qfq | 3,348,892 | 18,928,301 | -1.57% |
| 2023-12-22 | 5.81 | 5.84 | 5.70 | 5.74 | 5.64 | qfq | 3,336,980 | 19,214,122 | -1.20% |
| 2023-12-21 | 5.70 | 5.82 | 5.65 | 5.81 | 5.71 | qfq | 3,797,920 | 21,799,367 | 1.57% |
| 2023-12-20 | 5.75 | 5.84 | 5.72 | 5.72 | 5.63 | qfq | 2,457,213 | 14,204,491 | -0.52% |
| 2023-12-19 | 5.74 | 5.79 | 5.68 | 5.75 | 5.65 | qfq | 2,450,940 | 14,024,789 | 0.00% |
| 2023-12-18 | 5.81 | 5.86 | 5.73 | 5.75 | 5.65 | qfq | 3,627,156 | 21,000,185 | -1.37% |
| 2023-12-15 | 5.84 | 5.89 | 5.81 | 5.83 | 5.73 | qfq | 2,448,248 | 14,315,060 | -0.34% |
| 2023-12-14 | 5.80 | 5.91 | 5.78 | 5.85 | 5.75 | qfq | 3,390,833 | 19,889,662 | 0.69% |
| 2023-12-13 | 5.81 | 5.86 | 5.76 | 5.81 | 5.71 | qfq | 2,519,220 | 14,659,585 | 0.00% |
| 2023-12-12 | 5.84 | 5.85 | 5.76 | 5.81 | 5.71 | qfq | 2,296,340 | 13,309,300 | -0.17% |
| 2023-12-11 | 5.74 | 5.85 | 5.71 | 5.82 | 5.72 | qfq | 3,710,895 | 21,527,130 | 0.34% |
| 2023-12-08 | 5.92 | 5.95 | 5.79 | 5.80 | 5.70 | qfq | 4,193,260 | 24,562,281 | -1.69% |
| 2023-12-07 | 5.92 | 5.99 | 5.85 | 5.90 | 5.80 | qfq | 3,891,664 | 22,952,556 | -0.67% |
| 2023-12-06 | 5.88 | 6.01 | 5.85 | 5.94 | 5.84 | qfq | 4,102,484 | 24,449,252 | 1.19% |
| 2023-12-05 | 6.02 | 6.02 | 5.87 | 5.87 | 5.77 | qfq | 3,422,568 | 20,250,354 | -2.00% |
| 2023-12-04 | 5.98 | 6.02 | 5.93 | 5.99 | 5.89 | qfq | 3,645,752 | 21,772,475 | 0.34% |
| 2023-12-01 | 5.98 | 6.02 | 5.95 | 5.97 | 5.87 | qfq | 2,419,666 | 14,467,951 | -0.50% |
| 2023-11-30 | 6.03 | 6.06 | 5.94 | 6.00 | 5.90 | qfq | 3,871,280 | 23,175,993 | -0.50% |
| 2023-11-29 | 6.08 | 6.09 | 6.00 | 6.03 | 5.93 | qfq | 2,804,800 | 16,971,104 | -0.82% |
| 2023-11-28 | 6.05 | 6.09 | 5.97 | 6.08 | 5.98 | qfq | 3,406,711 | 20,621,057 | 1.16% |
| 2023-11-27 | 6.07 | 6.09 | 5.97 | 6.01 | 5.91 | qfq | 4,748,448 | 28,555,902 | -1.15% |
| 2023-11-24 | 6.12 | 6.16 | 6.07 | 6.08 | 5.98 | qfq | 3,284,196 | 20,052,690 | -0.65% |
| 2023-11-23 | 6.04 | 6.14 | 6.03 | 6.12 | 6.02 | qfq | 3,120,256 | 19,036,477 | 0.99% |
| 2023-11-22 | 6.08 | 6.12 | 6.03 | 6.06 | 5.96 | qfq | 3,423,968 | 20,823,868 | -0.16% |
| 2023-11-21 | 6.12 | 6.14 | 6.05 | 6.07 | 5.97 | qfq | 5,197,737 | 31,690,178 | -1.30% |
| 2023-11-20 | 5.99 | 6.25 | 5.98 | 6.15 | 6.05 | qfq | 8,682,635 | 53,148,980 | 3.02% |
| 2023-11-17 | 5.89 | 5.99 | 5.87 | 5.97 | 5.87 | qfq | 3,957,801 | 23,549,927 | 0.84% |
| 2023-11-16 | 5.97 | 5.97 | 5.90 | 5.92 | 5.82 | qfq | 2,220,860 | 13,152,719 | -0.67% |
| 2023-11-15 | 5.94 | 5.98 | 5.91 | 5.96 | 5.86 | qfq | 3,627,742 | 21,570,838 | 0.51% |
| 2023-11-14 | 6.00 | 6.01 | 5.90 | 5.93 | 5.83 | qfq | 4,069,172 | 24,159,733 | -1.00% |
| 2023-11-13 | 5.95 | 6.00 | 5.93 | 5.99 | 5.89 | qfq | 3,118,258 | 18,580,747 | 0.34% |
| 2023-11-10 | 5.95 | 5.99 | 5.89 | 5.97 | 5.87 | qfq | 2,397,695 | 14,271,940 | 0.34% |
| 2023-11-09 | 5.96 | 6.00 | 5.92 | 5.95 | 5.85 | qfq | 2,598,450 | 15,466,293 | -0.34% |
| 2023-11-08 | 5.97 | 6.02 | 5.93 | 5.97 | 5.87 | qfq | 3,224,252 | 19,263,428 | -0.33% |
| 2023-11-07 | 5.90 | 6.00 | 5.86 | 5.99 | 5.89 | qfq | 4,603,936 | 27,314,877 | 1.70% |
| 2023-11-06 | 5.83 | 5.90 | 5.83 | 5.89 | 5.79 | qfq | 4,486,180 | 26,342,960 | 1.38% |
| 2023-11-03 | 5.80 | 5.89 | 5.79 | 5.81 | 5.71 | qfq | 3,615,109 | 21,086,475 | 0.35% |
| 2023-11-02 | 5.90 | 5.92 | 5.79 | 5.79 | 5.69 | qfq | 4,158,738 | 24,316,890 | -1.19% |
| 2023-11-01 | 5.77 | 5.88 | 5.72 | 5.86 | 5.76 | qfq | 6,209,945 | 36,096,844 | 2.63% |
| 2023-10-31 | 5.71 | 5.79 | 5.69 | 5.71 | 5.62 | qfq | 5,035,382 | 28,859,002 | 0.18% |
| 2023-10-30 | 5.79 | 5.86 | 5.68 | 5.70 | 5.61 | qfq | 10,932,128 | 62,646,280 | -4.20% |
| 2023-10-27 | 5.79 | 5.97 | 5.78 | 5.95 | 5.85 | qfq | 4,759,550 | 28,157,321 | 1.88% |
| 2023-10-26 | 5.87 | 5.88 | 5.73 | 5.84 | 5.74 | qfq | 3,647,136 | 21,095,050 | -0.51% |
| 2023-10-25 | 5.78 | 5.89 | 5.77 | 5.87 | 5.77 | qfq | 4,520,987 | 26,439,654 | 1.91% |
| 2023-10-24 | 5.55 | 5.77 | 5.55 | 5.76 | 5.66 | qfq | 5,253,110 | 30,008,435 | 3.97% |
| 2023-10-23 | 5.73 | 5.73 | 5.50 | 5.54 | 5.45 | qfq | 4,420,074 | 24,665,762 | -3.48% |
| 2023-10-20 | 5.70 | 5.82 | 5.70 | 5.74 | 5.64 | qfq | 2,935,856 | 16,924,269 | 0.00% |
| 2023-10-19 | 5.72 | 5.83 | 5.67 | 5.74 | 5.64 | qfq | 4,138,895 | 23,783,464 | 0.00% |
| 2023-10-18 | 5.85 | 5.89 | 5.74 | 5.74 | 5.64 | qfq | 3,405,800 | 19,701,738 | -2.38% |
| 2023-10-17 | 5.91 | 5.94 | 5.83 | 5.88 | 5.78 | qfq | 3,099,220 | 18,209,266 | -0.34% |
| 2023-10-16 | 5.95 | 5.96 | 5.87 | 5.90 | 5.80 | qfq | 2,725,220 | 16,105,072 | -0.67% |
| 2023-10-13 | 6.05 | 6.07 | 5.94 | 5.94 | 5.84 | qfq | 5,005,060 | 29,901,113 | -2.46% |
| 2023-10-12 | 6.00 | 6.10 | 5.99 | 6.09 | 5.99 | qfq | 4,804,217 | 29,037,548 | 1.50% |
| 2023-10-11 | 6.01 | 6.08 | 5.99 | 6.00 | 5.90 | qfq | 4,260,761 | 25,639,464 | -0.66% |
| 2023-10-10 | 6.03 | 6.11 | 6.01 | 6.04 | 5.94 | qfq | 4,048,286 | 24,482,862 | 0.17% |
| 2023-10-09 | 6.16 | 6.18 | 6.01 | 6.03 | 5.93 | qfq | 5,900,370 | 35,712,737 | -2.27% |
| 2023-09-28 | 6.10 | 6.20 | 6.10 | 6.17 | 6.07 | qfq | 3,332,109 | 20,527,929 | 1.48% |
| 2023-09-27 | 6.07 | 6.12 | 5.99 | 6.08 | 5.98 | qfq | 3,627,002 | 21,997,617 | 0.66% |
| 2023-09-26 | 6.16 | 6.20 | 6.03 | 6.04 | 5.94 | qfq | 4,613,720 | 28,080,970 | -2.11% |
| 2023-09-25 | 6.27 | 6.27 | 6.14 | 6.17 | 6.07 | qfq | 3,843,328 | 23,794,657 | -1.59% |
| 2023-09-22 | 6.17 | 6.27 | 6.12 | 6.27 | 6.17 | qfq | 2,630,574 | 16,306,667 | 1.79% |
| 2023-09-21 | 6.25 | 6.30 | 6.14 | 6.16 | 6.06 | qfq | 2,751,917 | 17,032,331 | -1.60% |
| 2023-09-20 | 6.30 | 6.34 | 6.26 | 6.26 | 6.16 | qfq | 2,598,135 | 16,369,569 | -0.63% |
| 2023-09-19 | 6.32 | 6.35 | 6.26 | 6.30 | 6.20 | qfq | 2,878,440 | 18,116,269 | -0.79% |
| 2023-09-18 | 6.23 | 6.37 | 6.18 | 6.35 | 6.24 | qfq | 4,537,095 | 28,649,951 | 2.09% |
| 2023-09-15 | 6.22 | 6.28 | 6.19 | 6.22 | 6.12 | qfq | 1,876,763 | 11,682,390 | -0.16% |
| 2023-09-14 | 6.27 | 6.27 | 6.17 | 6.23 | 6.13 | qfq | 2,523,580 | 15,680,258 | -0.16% |
| 2023-09-13 | 6.36 | 6.36 | 6.21 | 6.24 | 6.14 | qfq | 2,888,919 | 18,056,093 | -1.11% |
| 2023-09-12 | 6.32 | 6.37 | 6.28 | 6.31 | 6.21 | qfq | 2,621,223 | 16,559,026 | -0.32% |
| 2023-09-11 | 6.31 | 6.37 | 6.24 | 6.33 | 6.23 | qfq | 3,395,232 | 21,451,591 | 0.64% |
| 2023-09-08 | 6.38 | 6.39 | 6.28 | 6.29 | 6.19 | qfq | 2,811,725 | 17,730,848 | -0.94% |
| 2023-09-07 | 6.45 | 6.46 | 6.35 | 6.35 | 6.24 | qfq | 3,276,216 | 20,963,062 | -1.24% |
| 2023-09-06 | 6.34 | 6.45 | 6.29 | 6.43 | 6.32 | qfq | 4,309,699 | 27,557,084 | 1.42% |
| 2023-09-05 | 6.31 | 6.37 | 6.30 | 6.34 | 6.24 | qfq | 2,793,437 | 17,689,764 | -0.47% |
| 2023-09-04 | 6.18 | 6.37 | 6.15 | 6.37 | 6.26 | qfq | 5,880,140 | 36,984,474 | 3.41% |
| 2023-09-01 | 6.14 | 6.21 | 6.13 | 6.16 | 6.06 | qfq | 3,591,927 | 22,183,356 | 0.49% |
| 2023-08-31 | 6.21 | 6.25 | 6.12 | 6.13 | 6.03 | qfq | 3,309,913 | 20,367,484 | -1.61% |
| 2023-08-30 | 6.25 | 6.33 | 6.21 | 6.23 | 6.13 | qfq | 4,451,140 | 27,899,387 | -0.80% |
| 2023-08-29 | 6.17 | 6.30 | 6.17 | 6.28 | 6.18 | qfq | 5,675,588 | 35,569,595 | 1.13% |
| 2023-08-28 | 6.38 | 6.38 | 6.17 | 6.21 | 6.11 | qfq | 7,302,390 | 45,813,816 | 1.80% |
| 2023-08-25 | 6.10 | 6.26 | 6.08 | 6.10 | 6.00 | qfq | 4,849,580 | 29,873,878 | -0.49% |
| 2023-08-24 | 6.13 | 6.19 | 6.04 | 6.13 | 6.03 | qfq | 5,998,001 | 36,702,711 | 0.00% |
| 2023-08-23 | 6.45 | 6.53 | 6.13 | 6.13 | 6.03 | qfq | 8,358,037 | 52,394,541 | -3.01% |
| 2023-08-22 | 6.42 | 6.42 | 6.18 | 6.32 | 6.22 | qfq | 6,325,318 | 39,703,264 | -0.47% |
| 2023-08-21 | 6.60 | 6.76 | 6.35 | 6.35 | 6.24 | qfq | 6,374,916 | 41,411,893 | -1.70% |
| 2023-08-18 | 6.47 | 6.56 | 6.44 | 6.46 | 6.35 | qfq | 3,711,288 | 24,174,009 | -0.31% |
| 2023-08-17 | 6.38 | 6.50 | 6.31 | 6.48 | 6.37 | qfq | 3,491,645 | 22,391,403 | 1.41% |
| 2023-08-16 | 6.49 | 6.52 | 6.39 | 6.39 | 6.28 | qfq | 3,220,280 | 20,746,594 | -1.69% |
| 2023-08-15 | 6.58 | 6.67 | 6.48 | 6.50 | 6.39 | qfq | 5,600,904 | 36,919,605 | -1.22% |
| 2023-08-14 | 6.53 | 6.59 | 6.48 | 6.58 | 6.47 | qfq | 2,710,418 | 17,687,767 | 0.15% |
| 2023-08-11 | 6.68 | 6.69 | 6.57 | 6.57 | 6.46 | qfq | 3,692,180 | 24,466,890 | -1.79% |
| 2023-08-10 | 6.60 | 6.69 | 6.60 | 6.69 | 6.58 | qfq | 2,672,448 | 17,799,577 | 1.36% |
| 2023-08-09 | 6.66 | 6.68 | 6.59 | 6.60 | 6.49 | qfq | 3,383,642 | 22,370,546 | -1.35% |
| 2023-08-08 | 6.72 | 6.73 | 6.63 | 6.69 | 6.58 | qfq | 3,511,693 | 23,432,481 | -0.45% |
| 2023-08-07 | 6.76 | 6.78 | 6.66 | 6.72 | 6.61 | qfq | 4,417,541 | 29,614,822 | -1.03% |
| 2023-08-04 | 6.94 | 6.96 | 6.78 | 6.79 | 6.68 | qfq | 4,674,504 | 31,973,242 | -1.59% |
| 2023-08-03 | 6.88 | 6.91 | 6.84 | 6.90 | 6.79 | qfq | 2,472,604 | 17,008,456 | -0.14% |
| 2023-08-02 | 6.97 | 6.98 | 6.87 | 6.91 | 6.80 | qfq | 3,077,263 | 21,259,544 | -0.86% |
| 2023-08-01 | 6.97 | 7.02 | 6.94 | 6.97 | 6.85 | qfq | 3,516,223 | 24,494,749 | 0.00% |
| 2023-07-31 | 6.94 | 7.00 | 6.92 | 6.97 | 6.85 | qfq | 3,633,204 | 25,298,530 | 0.58% |
| 2023-07-28 | 6.88 | 6.94 | 6.84 | 6.93 | 6.82 | qfq | 2,736,200 | 18,872,690 | 0.58% |
| 2023-07-27 | 6.95 | 6.96 | 6.87 | 6.89 | 6.78 | qfq | 2,829,520 | 19,531,121 | -0.58% |
| 2023-07-26 | 6.88 | 6.98 | 6.86 | 6.93 | 6.82 | qfq | 3,437,585 | 23,771,482 | 0.73% |
| 2023-07-25 | 6.88 | 6.94 | 6.83 | 6.88 | 6.77 | qfq | 2,801,936 | 19,274,321 | 0.88% |
| 2023-07-24 | 6.87 | 6.90 | 6.81 | 6.82 | 6.71 | qfq | 2,111,280 | 14,428,975 | -0.73% |
| 2023-07-21 | 6.89 | 6.93 | 6.84 | 6.87 | 6.76 | qfq | 2,533,764 | 17,438,619 | -0.29% |
| 2023-07-20 | 6.88 | 7.02 | 6.86 | 6.89 | 6.78 | qfq | 2,935,306 | 20,383,556 | -0.43% |
| 2023-07-19 | 6.90 | 6.97 | 6.88 | 6.92 | 6.81 | qfq | 2,851,263 | 19,744,715 | 0.29% |
| 2023-07-18 | 6.85 | 6.91 | 6.77 | 6.90 | 6.79 | qfq | 3,912,099 | 26,771,355 | 1.02% |
| 2023-07-17 | 6.80 | 6.88 | 6.74 | 6.83 | 6.72 | qfq | 6,507,919 | 44,276,855 | -1.87% |