RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
福华尚纬603333.SH
最近收盘价7.972026-07-17
最近交易日2026-07-17
成交量（股）18,913,429
成交额（元）152,171,815
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2025-08-26 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.01 | — | — | — | 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 | 7.88 | 8.20 | 7.86 | 7.97 | 7.97 | qfq | 18,913,429 | 152,171,815 | 0.89% |
| 2026-07-16 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | qfq | 7,302,800 | 57,770,575 | -1.00% |
| 2026-07-15 | 7.79 | 8.20 | 7.79 | 7.98 | 7.98 | qfq | 12,599,200 | 101,239,903 | 1.66% |
| 2026-07-14 | 7.76 | 7.85 | 7.63 | 7.85 | 7.85 | qfq | 8,455,384 | 65,556,146 | 1.16% |
| 2026-07-13 | 7.93 | 8.00 | 7.70 | 7.76 | 7.76 | qfq | 10,467,217 | 81,802,937 | -2.02% |
| 2026-07-10 | 8.07 | 8.08 | 7.89 | 7.92 | 7.92 | qfq | 14,272,100 | 113,464,876 | -2.22% |
| 2026-07-09 | 7.97 | 8.16 | 7.84 | 8.10 | 8.10 | qfq | 16,964,900 | 135,568,090 | 2.14% |
| 2026-07-08 | 8.22 | 8.26 | 7.90 | 7.93 | 7.93 | qfq | 27,835,383 | 223,526,515 | -3.88% |
| 2026-07-07 | 8.00 | 8.55 | 7.84 | 8.25 | 8.25 | qfq | 42,905,600 | 354,851,303 | 6.18% |
| 2026-07-06 | 7.99 | 8.12 | 7.75 | 7.77 | 7.77 | qfq | 15,906,601 | 125,489,070 | -2.39% |
| 2026-07-03 | 8.58 | 8.66 | 7.95 | 7.96 | 7.96 | qfq | 32,105,084 | 261,798,278 | -7.23% |
| 2026-07-02 | 8.01 | 8.79 | 8.01 | 8.58 | 8.58 | qfq | 34,047,000 | 288,395,393 | 5.41% |
| 2026-07-01 | 7.92 | 8.52 | 7.85 | 8.14 | 8.14 | qfq | 28,777,984 | 236,991,349 | 0.99% |
| 2026-06-30 | 7.43 | 8.20 | 7.27 | 8.06 | 8.06 | qfq | 29,013,400 | 224,731,830 | 7.61% |
| 2026-06-29 | 7.57 | 7.71 | 7.30 | 7.49 | 7.49 | qfq | 14,767,761 | 109,514,335 | -1.06% |
| 2026-06-26 | 7.57 | 7.67 | 7.26 | 7.57 | 7.57 | qfq | 17,495,040 | 130,055,750 | 0.00% |
| 2026-06-25 | 7.64 | 7.67 | 7.48 | 7.57 | 7.57 | qfq | 14,032,202 | 105,819,771 | -1.82% |
| 2026-06-24 | 7.98 | 7.99 | 7.66 | 7.71 | 7.71 | qfq | 14,039,100 | 108,701,643 | -3.38% |
| 2026-06-23 | 7.89 | 8.13 | 7.87 | 7.98 | 7.98 | qfq | 11,199,026 | 89,752,401 | 0.25% |
| 2026-06-22 | 8.00 | 8.04 | 7.72 | 7.96 | 7.96 | qfq | 19,334,400 | 151,616,995 | -0.50% |
| 2026-06-18 | 8.10 | 8.42 | 7.92 | 8.00 | 8.00 | qfq | 23,235,100 | 188,506,275 | -1.23% |
| 2026-06-17 | 8.21 | 8.34 | 8.06 | 8.10 | 8.10 | qfq | 20,520,389 | 167,272,142 | -2.64% |
| 2026-06-16 | 8.46 | 8.59 | 8.12 | 8.32 | 8.32 | qfq | 21,077,900 | 175,639,586 | -2.46% |
| 2026-06-15 | 8.49 | 8.67 | 8.45 | 8.53 | 8.53 | qfq | 16,905,300 | 144,992,208 | 0.24% |
| 2026-06-12 | 8.90 | 8.93 | 8.42 | 8.51 | 8.51 | qfq | 24,133,600 | 206,524,245 | -4.38% |
| 2026-06-11 | 8.61 | 8.98 | 8.61 | 8.90 | 8.90 | qfq | 23,544,161 | 207,790,329 | 1.83% |
| 2026-06-10 | 8.38 | 8.75 | 8.32 | 8.74 | 8.74 | qfq | 20,131,301 | 172,209,333 | 3.31% |
| 2026-06-09 | 8.70 | 8.76 | 8.35 | 8.46 | 8.46 | qfq | 16,125,800 | 136,892,635 | -1.05% |
| 2026-06-08 | 8.58 | 8.85 | 8.43 | 8.55 | 8.55 | qfq | 16,556,200 | 143,057,592 | -2.73% |
| 2026-06-05 | 8.61 | 9.08 | 8.30 | 8.79 | 8.79 | qfq | 27,314,884 | 238,007,507 | 2.09% |
| 2026-06-04 | 8.56 | 8.75 | 8.50 | 8.61 | 8.61 | qfq | 16,488,614 | 142,122,207 | -0.69% |
| 2026-06-03 | 8.86 | 9.05 | 8.55 | 8.67 | 8.67 | qfq | 25,371,092 | 223,251,619 | -3.02% |
| 2026-06-02 | 8.80 | 9.13 | 8.67 | 8.94 | 8.94 | qfq | 23,075,300 | 205,753,107 | 1.25% |
| 2026-06-01 | 8.60 | 8.88 | 8.46 | 8.83 | 8.83 | qfq | 16,702,100 | 145,906,231 | 1.38% |
| 2026-05-29 | 8.59 | 9.00 | 8.47 | 8.71 | 8.71 | qfq | 26,512,000 | 232,190,333 | 1.40% |
| 2026-05-28 | 8.42 | 8.75 | 8.38 | 8.59 | 8.59 | qfq | 17,159,300 | 146,121,010 | 1.06% |
| 2026-05-27 | 8.67 | 8.80 | 8.38 | 8.50 | 8.50 | qfq | 21,908,700 | 187,431,174 | -1.85% |
| 2026-05-26 | 8.90 | 9.05 | 8.50 | 8.66 | 8.66 | qfq | 33,396,001 | 291,922,741 | -5.56% |
| 2026-05-25 | 9.55 | 9.67 | 8.89 | 9.17 | 9.17 | qfq | 37,133,000 | 341,444,417 | -3.68% |
| 2026-05-22 | 9.56 | 9.66 | 9.35 | 9.52 | 9.52 | qfq | 36,374,700 | 345,831,807 | -1.45% |
| 2026-05-21 | 9.98 | 10.36 | 9.50 | 9.66 | 9.66 | qfq | 59,508,974 | 588,561,086 | -5.01% |
| 2026-05-20 | 10.26 | 10.50 | 9.80 | 10.17 | 10.17 | qfq | 81,620,075 | 824,343,672 | 0.69% |
| 2026-05-19 | 9.14 | 10.10 | 9.14 | 10.10 | 10.10 | qfq | 30,681,095 | 302,645,772 | 10.02% |
| 2026-05-18 | 9.90 | 9.95 | 9.11 | 9.18 | 9.18 | qfq | 71,107,267 | 667,350,962 | -4.87% |
| 2026-05-15 | 9.07 | 9.65 | 8.80 | 9.65 | 9.65 | qfq | 45,790,800 | 426,188,584 | 10.03% |
| 2026-05-14 | 9.01 | 9.05 | 8.74 | 8.77 | 8.77 | qfq | 19,959,800 | 176,819,069 | -2.66% |
| 2026-05-13 | 8.55 | 9.12 | 8.52 | 9.01 | 9.01 | qfq | 32,408,500 | 286,859,056 | 5.88% |
| 2026-05-12 | 8.50 | 8.65 | 8.45 | 8.51 | 8.51 | qfq | 13,388,701 | 114,535,047 | -0.47% |
| 2026-05-11 | 8.54 | 8.65 | 8.49 | 8.55 | 8.55 | qfq | 14,659,401 | 125,475,384 | 0.12% |
| 2026-05-08 | 8.52 | 8.70 | 8.47 | 8.54 | 8.54 | qfq | 11,393,300 | 97,493,039 | 0.23% |
| 2026-05-07 | 8.55 | 8.61 | 8.44 | 8.52 | 8.52 | qfq | 13,435,803 | 114,559,125 | -0.35% |
| 2026-05-06 | 8.44 | 8.56 | 8.31 | 8.55 | 8.55 | qfq | 29,631,200 | 250,391,785 | 1.30% |
| 2026-04-30 | 8.50 | 8.82 | 8.32 | 8.44 | 8.44 | qfq | 43,592,001 | 373,786,104 | 5.24% |
| 2026-04-29 | 7.93 | 8.08 | 7.86 | 8.02 | 8.02 | qfq | 7,541,201 | 60,384,851 | 1.26% |
| 2026-04-28 | 8.07 | 8.09 | 7.86 | 7.92 | 7.92 | qfq | 8,512,300 | 67,571,218 | -2.46% |
| 2026-04-27 | 7.98 | 8.14 | 7.91 | 8.12 | 8.12 | qfq | 7,611,600 | 61,296,049 | 1.37% |
| 2026-04-24 | 8.10 | 8.20 | 7.96 | 8.01 | 8.01 | qfq | 8,774,000 | 70,715,143 | -1.35% |
| 2026-04-23 | 8.27 | 8.29 | 8.05 | 8.12 | 8.12 | qfq | 11,648,300 | 94,850,290 | -2.17% |
| 2026-04-22 | 7.95 | 8.45 | 7.87 | 8.30 | 8.30 | qfq | 23,226,814 | 191,815,922 | 4.53% |
| 2026-04-21 | 7.94 | 7.98 | 7.71 | 7.94 | 7.94 | qfq | 9,218,530 | 72,109,639 | 0.25% |
| 2026-04-20 | 7.77 | 7.95 | 7.72 | 7.92 | 7.92 | qfq | 8,694,975 | 68,245,947 | 2.06% |
| 2026-04-17 | 7.84 | 7.88 | 7.69 | 7.76 | 7.76 | qfq | 5,887,900 | 45,587,453 | -1.02% |
| 2026-04-16 | 7.74 | 7.86 | 7.66 | 7.84 | 7.84 | qfq | 5,983,150 | 46,429,716 | 1.03% |
| 2026-04-15 | 7.95 | 7.95 | 7.73 | 7.76 | 7.76 | qfq | 7,771,400 | 60,724,814 | -1.77% |
| 2026-04-14 | 8.01 | 8.07 | 7.84 | 7.90 | 7.90 | qfq | 9,493,100 | 75,174,702 | -0.88% |
| 2026-04-13 | 7.94 | 8.04 | 7.80 | 7.97 | 7.97 | qfq | 9,195,400 | 72,889,824 | 0.13% |
| 2026-04-10 | 7.82 | 8.20 | 7.82 | 7.96 | 7.96 | qfq | 14,260,300 | 114,946,922 | 1.92% |
| 2026-04-09 | 7.84 | 7.84 | 7.67 | 7.81 | 7.81 | qfq | 8,449,878 | 65,358,994 | 0.00% |
| 2026-04-08 | 7.71 | 7.93 | 7.71 | 7.81 | 7.81 | qfq | 9,934,000 | 77,677,739 | 1.83% |
| 2026-04-07 | 7.48 | 7.73 | 7.45 | 7.67 | 7.67 | qfq | 10,464,008 | 80,049,820 | 1.05% |
| 2026-04-03 | 8.16 | 8.17 | 7.50 | 7.59 | 7.59 | qfq | 21,351,296 | 163,814,556 | -6.76% |
| 2026-04-02 | 7.84 | 8.35 | 7.72 | 8.14 | 8.14 | qfq | 25,482,670 | 204,313,798 | 5.17% |
| 2026-04-01 | 7.89 | 7.90 | 7.69 | 7.74 | 7.74 | qfq | 6,299,700 | 48,764,769 | 0.39% |
| 2026-03-31 | 7.78 | 7.89 | 7.70 | 7.71 | 7.71 | qfq | 6,373,000 | 49,592,627 | -0.90% |
| 2026-03-30 | 7.80 | 7.84 | 7.63 | 7.78 | 7.78 | qfq | 7,854,900 | 60,760,030 | -0.77% |
| 2026-03-27 | 7.61 | 7.89 | 7.60 | 7.84 | 7.84 | qfq | 7,299,500 | 56,664,133 | 1.55% |
| 2026-03-26 | 7.96 | 7.96 | 7.68 | 7.72 | 7.72 | qfq | 7,869,000 | 61,273,396 | -2.15% |
| 2026-03-25 | 7.87 | 8.01 | 7.80 | 7.89 | 7.89 | qfq | 11,695,600 | 92,600,558 | 0.51% |
| 2026-03-24 | 7.60 | 7.86 | 7.48 | 7.85 | 7.85 | qfq | 18,487,900 | 141,578,280 | 7.24% |
| 2026-03-23 | 7.50 | 7.72 | 7.23 | 7.32 | 7.32 | qfq | 16,528,700 | 123,282,139 | -4.06% |
| 2026-03-20 | 7.93 | 7.99 | 7.61 | 7.63 | 7.63 | qfq | 15,397,500 | 119,781,246 | -3.66% |
| 2026-03-19 | 8.15 | 8.15 | 7.88 | 7.92 | 7.92 | qfq | 13,642,000 | 109,353,506 | -3.30% |
| 2026-03-18 | 8.22 | 8.30 | 8.08 | 8.19 | 8.19 | qfq | 10,869,400 | 88,806,772 | -0.36% |
| 2026-03-17 | 8.72 | 8.79 | 8.20 | 8.22 | 8.22 | qfq | 16,171,000 | 136,327,191 | -6.06% |
| 2026-03-16 | 8.62 | 8.85 | 8.59 | 8.75 | 8.75 | qfq | 12,008,900 | 104,918,105 | 1.27% |
| 2026-03-13 | 8.68 | 8.86 | 8.50 | 8.64 | 8.64 | qfq | 11,667,200 | 101,042,137 | -0.46% |
| 2026-03-12 | 9.01 | 9.07 | 8.65 | 8.68 | 8.68 | qfq | 16,689,500 | 145,952,345 | -3.56% |
| 2026-03-11 | 9.07 | 9.20 | 8.96 | 9.00 | 9.00 | qfq | 16,314,100 | 147,573,844 | -0.99% |
| 2026-03-10 | 8.93 | 9.22 | 8.90 | 9.09 | 9.09 | qfq | 18,179,800 | 165,074,370 | 1.79% |
| 2026-03-09 | 8.80 | 8.97 | 8.64 | 8.93 | 8.93 | qfq | 16,662,500 | 147,466,628 | 1.02% |
| 2026-03-06 | 8.67 | 8.94 | 8.67 | 8.84 | 8.84 | qfq | 18,604,982 | 164,554,147 | 0.00% |
| 2026-03-05 | 8.77 | 8.98 | 8.66 | 8.84 | 8.84 | qfq | 23,404,800 | 206,790,148 | 2.79% |
| 2026-03-04 | 8.38 | 8.73 | 8.31 | 8.60 | 8.60 | qfq | 16,297,900 | 140,090,379 | 1.42% |
| 2026-03-03 | 8.51 | 8.88 | 8.40 | 8.48 | 8.48 | qfq | 21,298,277 | 183,585,452 | 0.24% |
| 2026-03-02 | 8.69 | 8.80 | 8.44 | 8.46 | 8.46 | qfq | 21,550,800 | 185,052,896 | -3.75% |
| 2026-02-27 | 8.77 | 8.93 | 8.68 | 8.79 | 8.79 | qfq | 18,890,392 | 166,393,640 | -0.34% |
| 2026-02-26 | 8.61 | 8.88 | 8.55 | 8.82 | 8.82 | qfq | 28,052,900 | 245,891,913 | 2.44% |
| 2026-02-25 | 8.23 | 8.85 | 8.20 | 8.61 | 8.61 | qfq | 29,513,600 | 252,462,385 | 4.62% |
| 2026-02-24 | 8.10 | 8.30 | 8.08 | 8.23 | 8.23 | qfq | 9,828,605 | 80,694,371 | 2.49% |
| 2026-02-13 | 8.06 | 8.10 | 8.02 | 8.03 | 8.03 | qfq | 5,141,400 | 41,432,611 | -0.37% |
| 2026-02-12 | 8.10 | 8.15 | 8.01 | 8.06 | 8.06 | qfq | 6,248,800 | 50,537,284 | -0.25% |
| 2026-02-11 | 8.07 | 8.14 | 8.07 | 8.08 | 8.08 | qfq | 4,824,200 | 39,088,508 | 0.12% |
| 2026-02-10 | 8.12 | 8.18 | 8.07 | 8.07 | 8.07 | qfq | 5,049,400 | 40,939,806 | -0.86% |
| 2026-02-09 | 8.02 | 8.18 | 8.01 | 8.14 | 8.14 | qfq | 6,718,100 | 54,387,173 | 1.62% |
| 2026-02-06 | 7.91 | 8.08 | 7.91 | 8.01 | 8.01 | qfq | 5,369,400 | 43,092,218 | 0.38% |
| 2026-02-05 | 8.10 | 8.10 | 7.94 | 7.98 | 7.98 | qfq | 6,133,200 | 49,116,392 | -1.48% |
| 2026-02-04 | 8.04 | 8.17 | 8.04 | 8.10 | 8.10 | qfq | 7,720,901 | 62,572,196 | 0.75% |
| 2026-02-03 | 7.89 | 8.04 | 7.89 | 8.04 | 8.04 | qfq | 5,798,300 | 46,231,012 | 2.03% |
| 2026-02-02 | 7.94 | 8.07 | 7.86 | 7.88 | 7.88 | qfq | 7,020,892 | 56,033,329 | -0.63% |
| 2026-01-30 | 7.91 | 7.99 | 7.83 | 7.93 | 7.93 | qfq | 8,874,101 | 70,225,140 | 0.25% |
| 2026-01-29 | 8.05 | 8.11 | 7.90 | 7.91 | 7.91 | qfq | 14,107,201 | 112,737,183 | -2.94% |
| 2026-01-28 | 8.10 | 8.19 | 8.00 | 8.15 | 8.15 | qfq | 11,951,900 | 96,603,307 | 0.12% |
| 2026-01-27 | 8.38 | 8.39 | 7.98 | 8.14 | 8.14 | qfq | 17,288,600 | 140,502,796 | -2.63% |
| 2026-01-26 | 8.60 | 8.60 | 8.28 | 8.36 | 8.36 | qfq | 14,865,600 | 125,265,678 | -2.45% |
| 2026-01-23 | 8.59 | 8.66 | 8.51 | 8.57 | 8.57 | qfq | 14,204,900 | 121,708,292 | -0.35% |
| 2026-01-22 | 8.45 | 8.63 | 8.44 | 8.60 | 8.60 | qfq | 14,319,000 | 122,622,928 | 1.90% |
| 2026-01-21 | 8.41 | 8.51 | 8.33 | 8.44 | 8.44 | qfq | 10,524,100 | 88,658,176 | -0.71% |
| 2026-01-20 | 8.62 | 8.67 | 8.46 | 8.50 | 8.50 | qfq | 14,541,100 | 123,934,209 | -1.28% |
| 2026-01-19 | 8.33 | 8.74 | 8.26 | 8.61 | 8.61 | qfq | 28,733,504 | 246,822,865 | 2.74% |
| 2026-01-16 | 8.57 | 8.66 | 8.33 | 8.38 | 8.38 | qfq | 20,081,381 | 170,173,311 | -0.48% |
| 2026-01-15 | 8.37 | 8.43 | 8.21 | 8.42 | 8.42 | qfq | 18,095,500 | 150,319,342 | -0.36% |
| 2026-01-14 | 8.61 | 8.65 | 8.32 | 8.45 | 8.45 | qfq | 28,115,282 | 239,134,057 | -1.86% |
| 2026-01-13 | 8.78 | 8.82 | 8.53 | 8.61 | 8.61 | qfq | 24,325,500 | 209,860,610 | -3.04% |
| 2026-01-12 | 8.83 | 8.93 | 8.74 | 8.88 | 8.88 | qfq | 30,338,600 | 267,551,065 | -0.45% |
| 2026-01-09 | 9.20 | 9.22 | 8.82 | 8.92 | 8.92 | qfq | 45,377,101 | 408,149,150 | -0.78% |
| 2026-01-08 | 8.16 | 8.99 | 8.12 | 8.99 | 8.99 | qfq | 51,757,979 | 449,614,569 | 10.04% |
| 2026-01-07 | 8.13 | 8.30 | 8.10 | 8.17 | 8.17 | qfq | 11,243,000 | 92,053,478 | 0.37% |
| 2026-01-06 | 8.16 | 8.17 | 8.02 | 8.14 | 8.14 | qfq | 15,242,000 | 123,577,011 | -0.97% |
| 2026-01-05 | 8.35 | 8.39 | 8.19 | 8.22 | 8.22 | qfq | 14,976,800 | 123,868,792 | -1.56% |
| 2025-12-31 | 8.33 | 8.47 | 8.27 | 8.35 | 8.35 | qfq | 13,433,300 | 112,372,907 | 0.97% |
| 2025-12-30 | 8.26 | 8.50 | 8.23 | 8.27 | 8.27 | qfq | 18,853,800 | 157,964,682 | -1.78% |
| 2025-12-29 | 8.20 | 8.88 | 8.18 | 8.42 | 8.42 | qfq | 27,677,100 | 233,859,185 | 3.06% |
| 2025-12-26 | 8.53 | 8.59 | 8.11 | 8.17 | 8.17 | qfq | 22,718,400 | 188,807,560 | 1.49% |
| 2025-12-25 | 8.04 | 8.12 | 7.98 | 8.05 | 8.05 | qfq | 6,779,700 | 54,622,132 | 0.25% |
| 2025-12-24 | 7.92 | 8.06 | 7.84 | 8.03 | 8.03 | qfq | 6,565,100 | 52,571,568 | 1.39% |
| 2025-12-23 | 8.11 | 8.13 | 7.90 | 7.92 | 7.92 | qfq | 13,932,900 | 111,035,553 | -2.94% |
| 2025-12-22 | 8.30 | 8.32 | 8.14 | 8.16 | 8.16 | qfq | 11,720,500 | 95,901,599 | -1.45% |
| 2025-12-19 | 8.09 | 8.36 | 8.09 | 8.28 | 8.28 | qfq | 21,025,065 | 173,461,052 | 2.10% |
| 2025-12-18 | 8.02 | 8.23 | 7.95 | 8.11 | 8.11 | qfq | 14,308,300 | 116,333,443 | 0.37% |
| 2025-12-17 | 8.17 | 8.21 | 7.91 | 8.08 | 8.08 | qfq | 10,653,500 | 85,732,188 | -1.22% |
| 2025-12-16 | 8.17 | 8.28 | 8.09 | 8.18 | 8.18 | qfq | 12,552,900 | 102,519,534 | 0.12% |
| 2025-12-15 | 8.11 | 8.35 | 8.04 | 8.17 | 8.17 | qfq | 17,658,800 | 144,284,826 | 0.62% |
| 2025-12-12 | 7.81 | 8.27 | 7.80 | 8.12 | 8.12 | qfq | 18,546,500 | 149,553,155 | 3.97% |
| 2025-12-11 | 7.95 | 7.98 | 7.80 | 7.81 | 7.81 | qfq | 5,625,500 | 44,333,997 | -1.39% |
| 2025-12-10 | 7.90 | 7.98 | 7.85 | 7.92 | 7.92 | qfq | 3,997,300 | 31,570,846 | 0.13% |
| 2025-12-09 | 7.97 | 8.10 | 7.91 | 7.91 | 7.91 | qfq | 6,844,700 | 54,662,200 | -1.62% |
| 2025-12-08 | 7.78 | 8.24 | 7.78 | 8.04 | 8.04 | qfq | 12,337,900 | 99,160,241 | 3.61% |
| 2025-12-05 | 7.68 | 7.77 | 7.62 | 7.76 | 7.76 | qfq | 4,444,800 | 34,296,748 | 1.04% |
| 2025-12-04 | 7.70 | 7.81 | 7.67 | 7.68 | 7.68 | qfq | 4,712,700 | 36,404,656 | -0.90% |
| 2025-12-03 | 7.70 | 7.78 | 7.66 | 7.75 | 7.75 | qfq | 4,548,401 | 35,146,274 | 0.65% |
| 2025-12-02 | 7.85 | 7.86 | 7.69 | 7.70 | 7.70 | qfq | 6,724,000 | 51,992,518 | -1.91% |
| 2025-12-01 | 7.81 | 7.91 | 7.77 | 7.85 | 7.85 | qfq | 6,567,400 | 51,476,270 | 0.00% |
| 2025-11-28 | 7.77 | 7.88 | 7.74 | 7.85 | 7.85 | qfq | 7,325,900 | 57,169,153 | 0.26% |
| 2025-11-27 | 8.00 | 8.07 | 7.83 | 7.83 | 7.83 | qfq | 12,850,700 | 101,869,108 | -3.09% |
| 2025-11-26 | 8.28 | 8.30 | 8.06 | 8.08 | 8.08 | qfq | 20,173,982 | 163,392,978 | -4.04% |
| 2025-11-25 | 8.03 | 8.58 | 7.90 | 8.42 | 8.42 | qfq | 34,537,757 | 284,203,154 | 7.67% |
| 2025-11-24 | 7.35 | 8.03 | 7.35 | 7.82 | 7.82 | qfq | 27,957,519 | 218,950,625 | 7.12% |
| 2025-11-21 | 7.59 | 7.64 | 7.26 | 7.30 | 7.30 | qfq | 10,826,700 | 80,108,091 | -3.95% |
| 2025-11-20 | 7.66 | 7.70 | 7.51 | 7.60 | 7.60 | qfq | 7,674,800 | 58,213,264 | 0.00% |
| 2025-11-19 | 7.76 | 7.81 | 7.59 | 7.60 | 7.60 | qfq | 9,850,100 | 75,486,483 | -2.44% |
| 2025-11-18 | 7.95 | 7.95 | 7.75 | 7.79 | 7.79 | qfq | 11,228,200 | 87,778,210 | -2.14% |
| 2025-11-17 | 8.01 | 8.04 | 7.88 | 7.96 | 7.96 | qfq | 8,776,900 | 69,944,756 | -0.62% |
| 2025-11-14 | 8.17 | 8.17 | 8.01 | 8.01 | 8.01 | qfq | 10,634,100 | 85,874,835 | -2.08% |
| 2025-11-13 | 8.24 | 8.25 | 8.14 | 8.18 | 8.18 | qfq | 8,762,600 | 71,575,027 | -0.73% |
| 2025-11-12 | 8.32 | 8.32 | 8.12 | 8.24 | 8.24 | qfq | 8,904,700 | 73,047,386 | -0.96% |
| 2025-11-11 | 8.31 | 8.38 | 8.28 | 8.32 | 8.32 | qfq | 9,695,500 | 80,859,567 | 0.24% |
| 2025-11-10 | 8.38 | 8.39 | 8.26 | 8.30 | 8.30 | qfq | 8,649,600 | 71,870,503 | -0.60% |
| 2025-11-07 | 8.36 | 8.45 | 8.29 | 8.35 | 8.35 | qfq | 10,293,000 | 85,970,340 | -0.36% |
| 2025-11-06 | 8.43 | 8.47 | 8.35 | 8.38 | 8.38 | qfq | 13,438,900 | 112,952,055 | -0.24% |
| 2025-11-05 | 8.10 | 8.49 | 8.10 | 8.40 | 8.40 | qfq | 23,674,350 | 198,174,341 | 2.44% |
| 2025-11-04 | 8.19 | 8.26 | 8.16 | 8.20 | 8.20 | qfq | 8,572,300 | 70,357,503 | 0.12% |
| 2025-11-03 | 8.15 | 8.20 | 8.11 | 8.19 | 8.19 | qfq | 7,696,100 | 62,901,410 | 1.36% |
| 2025-10-31 | 8.04 | 8.10 | 8.02 | 8.08 | 8.08 | qfq | 6,136,600 | 49,476,093 | 0.62% |
| 2025-10-30 | 8.13 | 8.17 | 8.02 | 8.03 | 8.03 | qfq | 8,910,900 | 71,931,632 | -1.59% |
| 2025-10-29 | 8.18 | 8.28 | 8.13 | 8.16 | 8.16 | qfq | 8,269,600 | 67,668,374 | -0.61% |
| 2025-10-28 | 8.16 | 8.25 | 8.11 | 8.21 | 8.21 | qfq | 8,723,600 | 71,561,763 | 0.61% |
| 2025-10-27 | 8.19 | 8.20 | 8.10 | 8.16 | 8.16 | qfq | 7,138,500 | 58,189,529 | -0.12% |
| 2025-10-24 | 8.23 | 8.25 | 8.13 | 8.17 | 8.17 | qfq | 6,225,500 | 50,855,276 | -0.73% |
| 2025-10-23 | 8.13 | 8.29 | 8.10 | 8.23 | 8.23 | qfq | 9,938,100 | 81,484,922 | 0.73% |
| 2025-10-22 | 8.02 | 8.25 | 7.95 | 8.17 | 8.17 | qfq | 14,074,301 | 114,486,487 | 1.87% |
| 2025-10-21 | 8.08 | 8.11 | 7.97 | 8.02 | 8.02 | qfq | 7,681,500 | 61,527,445 | -0.74% |
| 2025-10-20 | 7.88 | 8.20 | 7.88 | 8.08 | 8.08 | qfq | 11,716,325 | 94,642,036 | 2.54% |
| 2025-10-17 | 8.03 | 8.05 | 7.87 | 7.88 | 7.88 | qfq | 10,600,600 | 83,944,622 | -2.11% |
| 2025-10-16 | 8.09 | 8.12 | 8.02 | 8.05 | 8.05 | qfq | 6,605,600 | 53,280,523 | -0.49% |
| 2025-10-15 | 8.04 | 8.10 | 7.95 | 8.09 | 8.09 | qfq | 9,008,100 | 72,331,124 | 0.62% |
| 2025-10-14 | 8.07 | 8.24 | 8.01 | 8.04 | 8.04 | qfq | 10,181,400 | 82,654,901 | -0.25% |
| 2025-10-13 | 7.91 | 8.08 | 7.70 | 8.06 | 8.06 | qfq | 10,037,600 | 79,938,944 | -1.35% |
| 2025-10-10 | 8.18 | 8.38 | 8.11 | 8.17 | 8.17 | qfq | 11,754,400 | 96,625,049 | -0.24% |
| 2025-10-09 | 8.05 | 8.25 | 8.05 | 8.19 | 8.19 | qfq | 13,087,100 | 107,160,939 | 2.25% |
| 2025-09-30 | 7.99 | 8.08 | 7.96 | 8.01 | 8.01 | qfq | 7,609,837 | 60,903,824 | -0.37% |
| 2025-09-29 | 8.09 | 8.11 | 7.96 | 8.04 | 8.04 | qfq | 5,766,300 | 46,284,120 | 0.12% |
| 2025-09-26 | 8.02 | 8.14 | 7.97 | 8.03 | 8.03 | qfq | 7,218,700 | 58,089,445 | -0.25% |
| 2025-09-25 | 8.10 | 8.25 | 8.03 | 8.05 | 8.05 | qfq | 8,783,700 | 71,251,760 | -0.62% |
| 2025-09-24 | 8.01 | 8.10 | 7.96 | 8.10 | 8.10 | qfq | 7,417,000 | 59,691,482 | 0.12% |
| 2025-09-23 | 8.05 | 8.20 | 7.89 | 8.09 | 8.09 | qfq | 12,881,101 | 103,404,342 | 0.37% |
| 2025-09-22 | 8.19 | 8.19 | 7.98 | 8.06 | 8.06 | qfq | 10,474,400 | 84,123,603 | -1.59% |
| 2025-09-19 | 8.12 | 8.35 | 8.04 | 8.19 | 8.19 | qfq | 14,300,700 | 117,518,231 | 0.86% |
| 2025-09-18 | 8.26 | 8.30 | 8.03 | 8.12 | 8.12 | qfq | 16,977,600 | 138,838,583 | -1.81% |
| 2025-09-17 | 8.39 | 8.42 | 8.24 | 8.27 | 8.27 | qfq | 14,743,900 | 122,745,015 | -1.66% |
| 2025-09-16 | 8.47 | 8.50 | 8.33 | 8.41 | 8.41 | qfq | 13,489,501 | 113,188,109 | -0.12% |
| 2025-09-15 | 8.73 | 8.84 | 8.38 | 8.42 | 8.42 | qfq | 24,214,400 | 206,766,596 | -4.43% |
| 2025-09-12 | 9.00 | 9.13 | 8.80 | 8.81 | 8.81 | qfq | 21,518,660 | 192,321,766 | -2.76% |
| 2025-09-11 | 8.82 | 9.17 | 8.69 | 9.06 | 9.06 | qfq | 27,895,436 | 251,760,725 | 2.84% |
| 2025-09-10 | 8.75 | 8.98 | 8.67 | 8.81 | 8.81 | qfq | 19,435,283 | 171,374,554 | -0.45% |
| 2025-09-09 | 8.95 | 9.00 | 8.75 | 8.85 | 8.85 | qfq | 21,159,224 | 187,814,081 | -0.45% |
| 2025-09-08 | 9.00 | 9.10 | 8.56 | 8.89 | 8.89 | qfq | 35,696,722 | 317,382,649 | -4.31% |
| 2025-09-05 | 9.10 | 9.63 | 9.00 | 9.29 | 9.29 | qfq | 42,801,455 | 398,476,623 | 0.76% |
| 2025-09-04 | 8.76 | 9.50 | 8.52 | 9.22 | 9.22 | qfq | 50,842,349 | 456,212,782 | 5.25% |
| 2025-09-03 | 8.67 | 9.02 | 8.49 | 8.76 | 8.76 | qfq | 36,964,200 | 323,195,756 | 1.04% |
| 2025-09-02 | 8.90 | 9.10 | 8.58 | 8.67 | 8.67 | qfq | 48,924,800 | 429,643,617 | -1.37% |
| 2025-09-01 | 8.00 | 8.79 | 7.99 | 8.79 | 8.79 | qfq | 46,033,905 | 395,548,426 | 10.01% |
| 2025-08-29 | 8.10 | 8.12 | 7.95 | 7.99 | 7.99 | qfq | 10,897,903 | 87,325,171 | -1.72% |
| 2025-08-28 | 8.00 | 8.18 | 7.90 | 8.13 | 8.13 | qfq | 15,606,800 | 125,649,234 | 1.88% |
| 2025-08-27 | 8.23 | 8.32 | 7.96 | 7.98 | 7.98 | qfq | 18,702,500 | 152,429,058 | -2.92% |
| 2025-08-26 | 8.25 | 8.27 | 8.11 | 8.22 | 8.22 | qfq | 11,994,600 | 98,360,753 | -0.60% |
| 2025-08-25 | 8.19 | 8.35 | 8.13 | 8.27 | 8.26 | qfq | 20,804,900 | 171,996,476 | 1.47% |
| 2025-08-22 | 8.28 | 8.28 | 8.07 | 8.15 | 8.14 | qfq | 12,553,546 | 101,898,871 | -1.09% |
| 2025-08-21 | 8.12 | 8.40 | 8.12 | 8.24 | 8.23 | qfq | 18,181,400 | 149,725,080 | 1.48% |
| 2025-08-20 | 8.08 | 8.14 | 7.98 | 8.12 | 8.11 | qfq | 13,321,000 | 107,364,195 | 0.50% |
| 2025-08-19 | 8.15 | 8.18 | 8.06 | 8.08 | 8.07 | qfq | 13,012,400 | 105,404,935 | -0.49% |
| 2025-08-18 | 8.15 | 8.20 | 8.06 | 8.12 | 8.11 | qfq | 15,047,085 | 122,193,798 | -0.37% |
| 2025-08-15 | 8.12 | 8.18 | 8.05 | 8.15 | 8.14 | qfq | 10,988,700 | 89,203,998 | 0.37% |
| 2025-08-14 | 8.21 | 8.25 | 8.12 | 8.12 | 8.11 | qfq | 14,159,516 | 115,791,056 | -1.10% |
| 2025-08-13 | 8.29 | 8.30 | 8.21 | 8.21 | 8.20 | qfq | 11,694,201 | 96,345,999 | -0.61% |
| 2025-08-12 | 8.31 | 8.41 | 8.22 | 8.26 | 8.25 | qfq | 12,397,000 | 102,766,073 | -1.20% |
| 2025-08-11 | 8.28 | 8.48 | 8.27 | 8.36 | 8.35 | qfq | 17,689,800 | 147,789,247 | -0.12% |
| 2025-08-08 | 8.37 | 8.77 | 8.27 | 8.37 | 8.36 | qfq | 21,590,467 | 182,688,877 | 0.84% |
| 2025-08-07 | 8.44 | 8.47 | 8.28 | 8.30 | 8.29 | qfq | 15,372,001 | 128,173,154 | -1.78% |
| 2025-08-06 | 8.38 | 8.54 | 8.33 | 8.45 | 8.44 | qfq | 25,162,800 | 213,075,271 | 0.84% |
| 2025-08-05 | 8.18 | 8.48 | 8.10 | 8.38 | 8.37 | qfq | 28,248,300 | 235,069,695 | 2.95% |
| 2025-08-04 | 7.96 | 8.17 | 7.84 | 8.14 | 8.13 | qfq | 13,196,546 | 106,210,258 | 0.49% |
| 2025-08-01 | 8.20 | 8.25 | 8.02 | 8.10 | 8.09 | qfq | 15,376,400 | 124,358,112 | -1.94% |
| 2025-07-31 | 8.33 | 8.40 | 8.15 | 8.26 | 8.25 | qfq | 28,008,739 | 231,749,112 | 0.98% |
| 2025-07-30 | 7.94 | 8.32 | 7.90 | 8.18 | 8.17 | qfq | 22,302,100 | 180,735,634 | 2.63% |
| 2025-07-29 | 7.97 | 7.97 | 7.89 | 7.97 | 7.96 | qfq | 7,427,451 | 58,927,835 | -0.38% |
| 2025-07-28 | 7.97 | 8.02 | 7.91 | 8.00 | 7.99 | qfq | 7,423,600 | 59,191,500 | 0.25% |
| 2025-07-25 | 7.98 | 8.04 | 7.84 | 7.98 | 7.97 | qfq | 13,769,200 | 108,762,223 | 0.00% |
| 2025-07-24 | 8.02 | 8.04 | 7.93 | 7.98 | 7.97 | qfq | 17,784,300 | 141,977,790 | -1.72% |
| 2025-07-23 | 8.36 | 8.48 | 8.10 | 8.12 | 8.11 | qfq | 25,243,000 | 209,377,946 | -1.69% |
| 2025-07-22 | 8.11 | 8.37 | 8.04 | 8.26 | 8.25 | qfq | 26,407,863 | 216,764,098 | 0.61% |
| 2025-07-21 | 8.10 | 8.26 | 8.06 | 8.21 | 8.20 | qfq | 20,732,452 | 169,804,707 | 1.73% |
| 2025-07-18 | 8.06 | 8.15 | 7.96 | 8.07 | 8.06 | qfq | 14,824,246 | 119,196,481 | -1.10% |
| 2025-07-17 | 8.23 | 8.26 | 8.02 | 8.16 | 8.15 | qfq | 26,274,372 | 213,868,157 | 2.26% |
| 2025-07-16 | 7.93 | 7.99 | 7.86 | 7.98 | 7.97 | qfq | 10,418,200 | 82,764,233 | 0.63% |
| 2025-07-15 | 7.95 | 8.03 | 7.83 | 7.93 | 7.92 | qfq | 14,785,489 | 116,935,397 | -1.00% |
| 2025-07-14 | 8.04 | 8.13 | 7.94 | 8.01 | 8.00 | qfq | 16,182,000 | 129,909,340 | -0.12% |
| 2025-07-11 | 7.92 | 8.06 | 7.78 | 8.02 | 8.01 | qfq | 22,520,751 | 179,806,223 | 2.82% |
| 2025-07-10 | 8.00 | 8.00 | 7.78 | 7.80 | 7.79 | qfq | 23,633,700 | 184,793,913 | -3.11% |
| 2025-07-09 | 8.18 | 8.34 | 8.01 | 8.05 | 8.04 | qfq | 31,757,176 | 258,183,692 | -2.78% |
| 2025-07-08 | 8.49 | 8.49 | 8.18 | 8.28 | 8.27 | qfq | 31,857,300 | 263,358,542 | -2.47% |
| 2025-07-07 | 7.96 | 8.75 | 7.76 | 8.49 | 8.48 | qfq | 55,607,293 | 459,590,574 | 5.20% |
| 2025-07-04 | 8.06 | 8.19 | 7.84 | 8.07 | 8.06 | qfq | 34,218,825 | 274,658,925 | 0.88% |
| 2025-07-03 | 8.40 | 8.40 | 7.92 | 8.00 | 7.99 | qfq | 54,186,788 | 437,672,217 | -5.10% |
| 2025-07-02 | 7.74 | 8.43 | 7.67 | 8.43 | 8.42 | qfq | 71,343,254 | 573,738,863 | 10.05% |
| 2025-07-01 | 7.48 | 7.84 | 7.46 | 7.66 | 7.65 | qfq | 40,122,834 | 307,636,966 | 2.41% |
| 2025-06-30 | 7.38 | 7.50 | 7.36 | 7.48 | 7.47 | qfq | 14,782,310 | 110,182,771 | 1.36% |
| 2025-06-27 | 7.48 | 7.49 | 7.35 | 7.38 | 7.37 | qfq | 17,457,399 | 129,187,146 | -0.27% |
| 2025-06-26 | 7.46 | 7.59 | 7.40 | 7.40 | 7.39 | qfq | 18,673,700 | 139,402,766 | -1.46% |
| 2025-06-25 | 7.68 | 7.75 | 7.45 | 7.51 | 7.50 | qfq | 21,809,575 | 164,741,179 | -1.18% |
| 2025-06-24 | 7.58 | 7.64 | 7.48 | 7.60 | 7.59 | qfq | 21,747,950 | 164,219,211 | 0.40% |
| 2025-06-23 | 7.23 | 7.60 | 7.23 | 7.57 | 7.56 | qfq | 20,601,200 | 154,296,141 | 2.30% |
| 2025-06-20 | 7.76 | 7.77 | 7.35 | 7.40 | 7.39 | qfq | 28,842,010 | 215,177,220 | -2.76% |
| 2025-06-19 | 8.00 | 8.08 | 7.57 | 7.61 | 7.60 | qfq | 45,827,887 | 353,271,660 | -6.51% |
| 2025-06-18 | 8.10 | 8.45 | 7.98 | 8.14 | 8.13 | qfq | 34,607,877 | 285,719,576 | 0.62% |
| 2025-06-17 | 8.31 | 8.31 | 8.00 | 8.09 | 8.08 | qfq | 27,682,660 | 224,070,581 | -1.58% |
| 2025-06-16 | 8.00 | 8.26 | 7.90 | 8.22 | 8.21 | qfq | 31,977,920 | 259,741,993 | 0.00% |
| 2025-06-13 | 8.60 | 8.80 | 8.19 | 8.22 | 8.21 | qfq | 53,499,152 | 453,288,909 | -7.54% |
| 2025-06-12 | 8.52 | 9.08 | 8.33 | 8.89 | 8.88 | qfq | 61,947,545 | 541,583,237 | 1.14% |
| 2025-06-11 | 9.35 | 9.38 | 8.79 | 8.79 | 8.78 | qfq | 119,874,062 | 1,081,813,866 | -10.03% |
| 2025-06-10 | 9.00 | 10.16 | 8.87 | 9.77 | 9.76 | qfq | 160,174,968 | 1,559,970,043 | 5.74% |
| 2025-06-09 | 9.02 | 9.37 | 8.58 | 9.24 | 9.23 | qfq | 124,693,486 | 1,124,925,869 | 6.82% |
| 2025-06-06 | 9.11 | 9.44 | 8.50 | 8.65 | 8.64 | qfq | 116,985,700 | 1,039,278,320 | -8.37% |
| 2025-06-05 | 9.00 | 9.44 | 8.41 | 9.44 | 9.43 | qfq | 136,105,643 | 1,225,689,810 | 4.89% |
| 2025-06-04 | 9.10 | 9.63 | 8.94 | 9.00 | 8.99 | qfq | 173,387,308 | 1,633,029,225 | 2.86% |
| 2025-06-03 | 8.30 | 9.16 | 8.10 | 8.75 | 8.74 | qfq | 133,548,064 | 1,157,945,862 | -2.34% |
| 2025-05-30 | 9.76 | 9.76 | 8.96 | 8.96 | 8.95 | qfq | 148,890,030 | 1,363,967,539 | -10.04% |
| 2025-05-29 | 9.50 | 9.96 | 9.44 | 9.96 | 9.95 | qfq | 51,552,174 | 502,868,619 | 10.06% |
| 2025-05-28 | 9.05 | 9.05 | 8.27 | 9.05 | 9.04 | qfq | 164,650,747 | 1,464,562,240 | 9.96% |
| 2025-05-27 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | qfq | 3,599,527 | 29,624,107 | 10.03% |
| 2025-05-26 | 7.48 | 7.48 | 7.48 | 7.48 | 7.47 | qfq | 3,337,700 | 24,965,996 | 10.00% |
| 2025-05-23 | 6.80 | 6.80 | 6.80 | 6.80 | 6.79 | qfq | 10,006,500 | 68,044,200 | 10.03% |
| 2025-05-22 | 5.60 | 6.18 | 5.60 | 6.18 | 6.17 | qfq | 18,384,000 | 111,322,199 | 9.96% |
| 2025-05-21 | 5.79 | 5.84 | 5.61 | 5.62 | 5.61 | qfq | 12,010,900 | 68,214,092 | -2.94% |
| 2025-05-20 | 5.69 | 5.80 | 5.61 | 5.79 | 5.78 | qfq | 15,018,500 | 85,915,701 | 1.94% |
| 2025-05-19 | 5.55 | 5.68 | 5.45 | 5.68 | 5.67 | qfq | 17,926,400 | 100,277,598 | 4.03% |
| 2025-05-16 | 5.40 | 5.55 | 5.39 | 5.46 | 5.45 | qfq | 9,428,500 | 51,712,905 | 1.11% |
| 2025-05-15 | 5.45 | 5.45 | 5.34 | 5.40 | 5.39 | qfq | 8,338,600 | 44,846,728 | -0.74% |
| 2025-05-14 | 5.45 | 5.49 | 5.41 | 5.44 | 5.43 | qfq | 7,542,800 | 41,118,915 | -0.55% |
| 2025-05-13 | 5.54 | 5.65 | 5.44 | 5.47 | 5.46 | qfq | 9,894,100 | 54,540,380 | -0.73% |
| 2025-05-12 | 5.59 | 5.62 | 5.43 | 5.51 | 5.50 | qfq | 11,276,900 | 61,967,697 | -0.90% |
| 2025-05-09 | 5.58 | 5.65 | 5.42 | 5.56 | 5.55 | qfq | 12,665,900 | 69,871,560 | -0.36% |
| 2025-05-08 | 5.53 | 5.64 | 5.50 | 5.58 | 5.57 | qfq | 10,962,200 | 61,296,716 | 0.72% |
| 2025-05-07 | 5.57 | 5.65 | 5.48 | 5.54 | 5.53 | qfq | 12,740,900 | 70,785,034 | 0.54% |
| 2025-05-06 | 5.33 | 5.52 | 5.31 | 5.51 | 5.50 | qfq | 12,132,004 | 66,222,044 | 3.77% |
| 2025-04-30 | 5.22 | 5.44 | 5.22 | 5.31 | 5.30 | qfq | 13,255,901 | 70,605,729 | 1.72% |
| 2025-04-29 | 5.20 | 5.30 | 5.20 | 5.22 | 5.21 | qfq | 10,452,400 | 54,891,428 | -0.76% |
| 2025-04-28 | 5.56 | 5.56 | 5.25 | 5.26 | 5.25 | qfq | 20,375,900 | 108,524,675 | -4.71% |
| 2025-04-25 | 5.61 | 5.68 | 5.50 | 5.52 | 5.51 | qfq | 15,781,900 | 87,605,859 | -1.25% |
| 2025-04-24 | 5.53 | 5.70 | 5.52 | 5.59 | 5.58 | qfq | 16,805,616 | 94,090,785 | 1.08% |
| 2025-04-23 | 5.85 | 5.87 | 5.52 | 5.53 | 5.52 | qfq | 31,392,402 | 176,780,582 | -4.82% |
| 2025-04-22 | 5.88 | 6.06 | 5.80 | 5.81 | 5.80 | qfq | 29,822,130 | 175,987,813 | -1.19% |
| 2025-04-21 | 6.06 | 6.09 | 5.73 | 5.88 | 5.87 | qfq | 34,407,482 | 202,456,496 | -1.67% |
| 2025-04-18 | 5.68 | 6.00 | 5.68 | 5.98 | 5.97 | qfq | 31,051,921 | 181,511,285 | 4.55% |
| 2025-04-17 | 5.48 | 5.83 | 5.48 | 5.72 | 5.71 | qfq | 27,742,001 | 157,912,411 | 3.62% |
| 2025-04-16 | 5.46 | 5.59 | 5.42 | 5.52 | 5.51 | qfq | 18,108,300 | 99,767,805 | 0.18% |
| 2025-04-15 | 5.44 | 5.54 | 5.35 | 5.51 | 5.50 | qfq | 22,221,800 | 121,339,125 | 1.10% |
| 2025-04-14 | 5.37 | 5.65 | 5.37 | 5.45 | 5.44 | qfq | 29,902,880 | 164,583,216 | 1.87% |
| 2025-04-11 | 5.25 | 5.40 | 5.20 | 5.35 | 5.34 | qfq | 23,907,000 | 127,510,561 | 0.38% |
| 2025-04-10 | 4.95 | 5.37 | 4.93 | 5.33 | 5.32 | qfq | 30,023,501 | 155,393,602 | 9.22% |
| 2025-04-09 | 4.60 | 4.94 | 4.33 | 4.88 | 4.87 | qfq | 20,215,900 | 93,924,714 | 4.95% |
| 2025-04-08 | 4.68 | 4.90 | 4.57 | 4.65 | 4.64 | qfq | 17,333,333 | 81,422,314 | -3.13% |
| 2025-04-07 | 5.06 | 5.14 | 4.80 | 4.80 | 4.79 | qfq | 19,719,200 | 97,492,473 | -9.94% |
| 2025-04-03 | 5.25 | 5.40 | 5.25 | 5.33 | 5.32 | qfq | 11,594,300 | 61,869,184 | 0.00% |
| 2025-04-02 | 5.39 | 5.46 | 5.31 | 5.33 | 5.32 | qfq | 14,341,582 | 76,988,454 | -0.74% |
| 2025-04-01 | 5.17 | 5.40 | 5.13 | 5.37 | 5.36 | qfq | 23,102,620 | 122,601,553 | 5.29% |
| 2025-03-31 | 5.16 | 5.17 | 4.95 | 5.10 | 5.09 | qfq | 16,401,100 | 82,788,082 | -1.35% |
| 2025-03-28 | 5.28 | 5.36 | 5.16 | 5.17 | 5.16 | qfq | 14,497,900 | 75,587,272 | -2.27% |
| 2025-03-27 | 5.50 | 5.52 | 5.28 | 5.29 | 5.28 | qfq | 23,310,701 | 124,945,306 | -3.64% |
| 2025-03-26 | 5.30 | 5.50 | 5.20 | 5.49 | 5.48 | qfq | 29,708,201 | 160,816,995 | 2.81% |
| 2025-03-25 | 5.15 | 5.50 | 5.15 | 5.34 | 5.33 | qfq | 27,993,720 | 151,019,567 | 0.95% |
| 2025-03-24 | 5.44 | 5.48 | 5.06 | 5.29 | 5.28 | qfq | 30,125,782 | 157,949,413 | -2.40% |
| 2025-03-21 | 5.32 | 5.49 | 5.24 | 5.42 | 5.41 | qfq | 28,169,520 | 151,457,192 | 0.74% |
| 2025-03-20 | 5.22 | 5.45 | 5.16 | 5.38 | 5.37 | qfq | 29,464,619 | 157,455,710 | 3.26% |
| 2025-03-19 | 5.20 | 5.22 | 5.15 | 5.21 | 5.20 | qfq | 10,076,700 | 52,253,974 | 0.00% |
| 2025-03-18 | 5.19 | 5.25 | 5.18 | 5.21 | 5.20 | qfq | 10,743,600 | 55,910,736 | 0.19% |
| 2025-03-17 | 5.26 | 5.30 | 5.19 | 5.20 | 5.19 | qfq | 13,434,400 | 70,163,919 | -1.33% |
| 2025-03-14 | 5.24 | 5.28 | 5.11 | 5.27 | 5.26 | qfq | 18,251,301 | 95,157,243 | 0.57% |
| 2025-03-13 | 5.33 | 5.40 | 5.18 | 5.24 | 5.23 | qfq | 20,538,317 | 108,394,126 | -1.50% |
| 2025-03-12 | 5.29 | 5.35 | 5.25 | 5.32 | 5.31 | qfq | 19,978,302 | 106,060,209 | 0.76% |
| 2025-03-11 | 5.22 | 5.28 | 5.16 | 5.28 | 5.27 | qfq | 16,609,300 | 86,753,381 | -0.38% |
| 2025-03-10 | 5.28 | 5.35 | 5.22 | 5.30 | 5.29 | qfq | 19,733,502 | 103,993,135 | 0.76% |
| 2025-03-07 | 5.31 | 5.33 | 5.18 | 5.26 | 5.25 | qfq | 23,994,450 | 125,840,682 | -1.68% |
| 2025-03-06 | 5.43 | 5.47 | 5.31 | 5.35 | 5.34 | qfq | 29,507,400 | 158,168,826 | -0.74% |
| 2025-03-05 | 5.49 | 5.70 | 5.35 | 5.39 | 5.38 | qfq | 45,689,100 | 248,572,251 | -3.75% |
| 2025-03-04 | 5.07 | 5.60 | 5.02 | 5.60 | 5.59 | qfq | 54,724,552 | 295,087,144 | 10.02% |
| 2025-03-03 | 5.28 | 5.42 | 5.07 | 5.09 | 5.08 | qfq | 35,496,785 | 185,649,035 | -2.30% |
| 2025-02-28 | 5.08 | 5.35 | 5.07 | 5.21 | 5.20 | qfq | 35,809,450 | 186,666,916 | 2.56% |
| 2025-02-27 | 5.09 | 5.15 | 4.97 | 5.08 | 5.07 | qfq | 12,166,700 | 61,381,382 | 0.00% |
| 2025-02-26 | 4.99 | 5.13 | 4.99 | 5.08 | 5.07 | qfq | 16,357,667 | 83,176,247 | 1.60% |
| 2025-02-25 | 4.97 | 5.06 | 4.94 | 5.00 | 4.99 | qfq | 10,499,400 | 52,685,480 | 0.00% |
| 2025-02-24 | 5.00 | 5.03 | 4.91 | 5.00 | 4.99 | qfq | 10,867,700 | 54,039,009 | -0.20% |
| 2025-02-21 | 5.05 | 5.06 | 4.97 | 5.01 | 5.00 | qfq | 9,595,000 | 48,101,195 | -0.40% |
| 2025-02-20 | 5.00 | 5.10 | 4.92 | 5.03 | 5.02 | qfq | 17,406,801 | 87,081,779 | 0.60% |
| 2025-02-19 | 5.04 | 5.10 | 4.96 | 5.00 | 4.99 | qfq | 13,081,100 | 65,629,326 | -0.99% |
| 2025-02-18 | 5.10 | 5.18 | 5.00 | 5.05 | 5.04 | qfq | 16,909,100 | 86,253,578 | -1.56% |
| 2025-02-17 | 5.00 | 5.17 | 4.95 | 5.13 | 5.12 | qfq | 19,394,400 | 98,916,175 | 2.60% |
| 2025-02-14 | 4.93 | 5.03 | 4.92 | 5.00 | 4.99 | qfq | 13,382,317 | 66,767,623 | 1.42% |
| 2025-02-13 | 5.08 | 5.12 | 4.93 | 4.93 | 4.92 | qfq | 17,743,200 | 88,467,816 | -3.14% |
| 2025-02-12 | 5.03 | 5.10 | 5.00 | 5.09 | 5.08 | qfq | 16,544,900 | 83,715,689 | 0.99% |
| 2025-02-11 | 4.96 | 5.19 | 4.96 | 5.04 | 5.03 | qfq | 24,084,900 | 122,157,723 | 0.60% |
| 2025-02-10 | 4.94 | 5.02 | 4.88 | 5.01 | 5.00 | qfq | 18,000,700 | 89,340,582 | 1.83% |
| 2025-02-07 | 4.82 | 5.04 | 4.79 | 4.92 | 4.91 | qfq | 25,867,700 | 127,419,906 | 1.86% |
| 2025-02-06 | 4.64 | 4.91 | 4.61 | 4.83 | 4.82 | qfq | 19,597,600 | 93,206,045 | 3.43% |
| 2025-02-05 | 4.55 | 4.70 | 4.53 | 4.67 | 4.66 | qfq | 13,645,043 | 63,050,212 | 2.64% |
| 2025-01-27 | 4.60 | 4.66 | 4.51 | 4.55 | 4.54 | qfq | 11,603,700 | 53,076,049 | -0.66% |
| 2025-01-24 | 4.54 | 4.60 | 4.44 | 4.58 | 4.57 | qfq | 12,514,800 | 56,850,373 | 2.00% |
| 2025-01-23 | 4.55 | 4.64 | 4.48 | 4.49 | 4.48 | qfq | 14,117,900 | 64,402,678 | 0.22% |
| 2025-01-22 | 4.48 | 4.64 | 4.46 | 4.48 | 4.47 | qfq | 13,003,000 | 59,033,896 | -0.44% |
| 2025-01-21 | 4.60 | 4.62 | 4.46 | 4.50 | 4.49 | qfq | 10,626,000 | 47,878,152 | -0.66% |
| 2025-01-20 | 4.39 | 4.57 | 4.37 | 4.53 | 4.52 | qfq | 19,426,200 | 87,620,284 | 4.14% |
| 2025-01-17 | 4.45 | 4.45 | 4.35 | 4.35 | 4.34 | qfq | 11,261,000 | 49,310,232 | -1.58% |
| 2025-01-16 | 4.43 | 4.52 | 4.36 | 4.42 | 4.41 | qfq | 14,005,700 | 62,238,968 | 0.68% |
| 2025-01-15 | 4.45 | 4.48 | 4.34 | 4.39 | 4.38 | qfq | 14,347,500 | 63,158,053 | -1.13% |
| 2025-01-14 | 4.24 | 4.44 | 4.24 | 4.44 | 4.43 | qfq | 18,677,700 | 81,628,919 | 5.71% |
| 2025-01-13 | 4.08 | 4.26 | 4.02 | 4.20 | 4.19 | qfq | 19,213,700 | 79,950,509 | 1.20% |
| 2025-01-10 | 4.47 | 4.50 | 4.15 | 4.15 | 4.14 | qfq | 27,994,200 | 120,297,803 | -7.98% |
| 2025-01-09 | 4.46 | 4.72 | 4.46 | 4.51 | 4.50 | qfq | 20,199,000 | 92,657,744 | -0.88% |
| 2025-01-08 | 4.69 | 4.72 | 4.43 | 4.55 | 4.54 | qfq | 21,898,800 | 99,815,390 | -2.78% |
| 2025-01-07 | 4.49 | 4.69 | 4.46 | 4.68 | 4.67 | qfq | 30,333,001 | 139,042,896 | 4.23% |
| 2025-01-06 | 4.64 | 4.75 | 4.39 | 4.49 | 4.48 | qfq | 40,482,035 | 182,818,934 | -7.61% |
| 2025-01-03 | 5.32 | 5.38 | 4.86 | 4.86 | 4.85 | qfq | 39,393,900 | 197,884,348 | -10.00% |
| 2025-01-02 | 5.35 | 5.68 | 5.01 | 5.40 | 5.39 | qfq | 43,284,002 | 232,869,153 | -3.05% |
| 2024-12-31 | 5.38 | 5.75 | 5.24 | 5.57 | 5.56 | qfq | 59,772,900 | 330,102,027 | 1.64% |
| 2024-12-30 | 5.69 | 5.82 | 5.45 | 5.48 | 5.47 | qfq | 57,588,500 | 322,313,405 | -6.32% |
| 2024-12-27 | 5.48 | 6.00 | 5.48 | 5.85 | 5.84 | qfq | 83,626,051 | 480,777,570 | 4.09% |
| 2024-12-26 | 5.28 | 6.01 | 5.22 | 5.62 | 5.61 | qfq | 88,281,834 | 496,399,487 | 2.74% |
| 2024-12-25 | 5.60 | 5.79 | 5.16 | 5.47 | 5.46 | qfq | 98,493,939 | 537,982,405 | 0.00% |
| 2024-12-24 | 4.99 | 5.47 | 4.98 | 5.47 | 5.46 | qfq | 21,090,800 | 114,468,625 | 10.06% |
| 2024-12-23 | 5.26 | 5.32 | 4.92 | 4.97 | 4.96 | qfq | 45,741,000 | 231,867,798 | -6.93% |
| 2024-12-20 | 5.52 | 5.57 | 5.24 | 5.34 | 5.33 | qfq | 77,351,000 | 415,292,199 | -2.20% |
| 2024-12-19 | 4.91 | 5.46 | 4.91 | 5.46 | 5.45 | qfq | 27,278,700 | 144,959,739 | 10.08% |
| 2024-12-18 | 5.10 | 5.10 | 4.86 | 4.96 | 4.95 | qfq | 32,728,560 | 161,809,239 | -1.98% |
| 2024-12-17 | 5.22 | 5.39 | 4.99 | 5.06 | 5.05 | qfq | 49,423,500 | 252,432,660 | -3.07% |
| 2024-12-16 | 5.43 | 5.75 | 5.17 | 5.22 | 5.21 | qfq | 92,245,571 | 501,530,224 | -5.61% |
| 2024-12-13 | 5.04 | 5.53 | 4.97 | 5.53 | 5.52 | qfq | 74,542,787 | 396,094,638 | 9.94% |
| 2024-12-12 | 4.91 | 5.08 | 4.87 | 5.03 | 5.02 | qfq | 33,352,631 | 166,524,186 | 2.44% |
| 2024-12-11 | 4.76 | 4.92 | 4.74 | 4.91 | 4.90 | qfq | 26,265,931 | 127,982,700 | 2.72% |
| 2024-12-10 | 4.89 | 4.91 | 4.76 | 4.78 | 4.77 | qfq | 31,109,226 | 150,012,137 | 0.63% |
| 2024-12-09 | 4.69 | 4.78 | 4.66 | 4.75 | 4.74 | qfq | 25,908,700 | 122,162,758 | 1.28% |
| 2024-12-06 | 4.71 | 4.74 | 4.58 | 4.69 | 4.68 | qfq | 23,714,699 | 110,623,371 | 0.21% |
| 2024-12-05 | 4.59 | 4.73 | 4.55 | 4.68 | 4.67 | qfq | 25,180,250 | 116,960,045 | 2.18% |
| 2024-12-04 | 4.60 | 4.67 | 4.55 | 4.58 | 4.57 | qfq | 22,162,235 | 102,327,640 | -1.08% |
| 2024-12-03 | 4.66 | 4.67 | 4.55 | 4.63 | 4.62 | qfq | 23,491,100 | 108,359,373 | -0.43% |
| 2024-12-02 | 4.54 | 4.68 | 4.48 | 4.65 | 4.64 | qfq | 31,532,601 | 145,251,816 | 2.88% |
| 2024-11-29 | 4.54 | 4.60 | 4.40 | 4.52 | 4.51 | qfq | 29,385,901 | 132,261,449 | 0.67% |
| 2024-11-28 | 4.51 | 4.66 | 4.46 | 4.49 | 4.48 | qfq | 35,729,301 | 161,720,827 | -1.32% |
| 2024-11-27 | 4.45 | 4.65 | 4.41 | 4.55 | 4.54 | qfq | 49,105,343 | 221,204,284 | -2.36% |
| 2024-11-26 | 4.89 | 5.00 | 4.66 | 4.66 | 4.65 | qfq | 69,516,006 | 330,877,119 | -10.04% |
| 2024-11-25 | 5.08 | 5.55 | 4.61 | 5.18 | 5.17 | qfq | 118,334,666 | 601,438,341 | 1.97% |
| 2024-11-22 | 4.87 | 5.08 | 4.50 | 5.08 | 5.07 | qfq | 123,018,482 | 592,804,309 | 9.96% |
| 2024-11-21 | 4.20 | 4.62 | 4.19 | 4.62 | 4.61 | qfq | 36,653,679 | 161,931,246 | 10.00% |
| 2024-11-20 | 4.09 | 4.20 | 4.09 | 4.20 | 4.19 | qfq | 13,276,613 | 55,243,578 | 2.94% |
| 2024-11-19 | 3.95 | 4.08 | 3.93 | 4.08 | 4.08 | qfq | 14,690,323 | 58,943,696 | 3.03% |
| 2024-11-18 | 4.06 | 4.11 | 3.92 | 3.96 | 3.96 | qfq | 15,635,600 | 62,597,300 | -1.98% |
| 2024-11-15 | 4.13 | 4.18 | 4.02 | 4.04 | 4.04 | qfq | 14,308,600 | 58,859,337 | -1.94% |
| 2024-11-14 | 4.25 | 4.30 | 4.12 | 4.12 | 4.12 | qfq | 15,497,200 | 65,000,229 | -2.37% |
| 2024-11-13 | 4.18 | 4.24 | 4.09 | 4.22 | 4.21 | qfq | 16,798,900 | 70,176,968 | 0.48% |
| 2024-11-12 | 4.25 | 4.30 | 4.15 | 4.20 | 4.19 | qfq | 20,205,701 | 85,251,772 | -1.41% |
| 2024-11-11 | 4.24 | 4.31 | 4.14 | 4.26 | 4.25 | qfq | 22,002,900 | 92,726,558 | 0.95% |
| 2024-11-08 | 4.21 | 4.28 | 4.15 | 4.22 | 4.21 | qfq | 18,795,201 | 79,099,666 | 0.48% |
| 2024-11-07 | 4.07 | 4.20 | 4.05 | 4.20 | 4.19 | qfq | 17,236,000 | 71,367,951 | 2.94% |
| 2024-11-06 | 4.12 | 4.14 | 4.02 | 4.08 | 4.08 | qfq | 18,307,979 | 74,715,693 | 0.00% |
| 2024-11-05 | 4.06 | 4.12 | 4.04 | 4.08 | 4.08 | qfq | 14,863,513 | 60,547,293 | 1.49% |
| 2024-11-04 | 4.00 | 4.07 | 3.96 | 4.02 | 4.02 | qfq | 15,099,523 | 60,655,844 | 0.00% |
| 2024-11-01 | 4.24 | 4.29 | 4.00 | 4.02 | 4.02 | qfq | 24,654,946 | 100,916,166 | -4.06% |
| 2024-10-31 | 4.15 | 4.25 | 4.13 | 4.19 | 4.18 | qfq | 20,288,175 | 85,288,572 | 1.45% |
| 2024-10-30 | 4.13 | 4.23 | 4.07 | 4.13 | 4.13 | qfq | 19,779,200 | 81,943,304 | -0.48% |
| 2024-10-29 | 4.28 | 4.38 | 4.12 | 4.15 | 4.14 | qfq | 32,150,600 | 135,974,869 | -2.81% |
| 2024-10-28 | 4.09 | 4.28 | 4.06 | 4.27 | 4.26 | qfq | 35,360,100 | 149,113,583 | 4.66% |
| 2024-10-25 | 3.98 | 4.12 | 3.97 | 4.08 | 4.08 | qfq | 26,910,600 | 109,635,459 | 2.26% |
| 2024-10-24 | 4.01 | 4.07 | 3.92 | 3.99 | 3.99 | qfq | 23,396,500 | 93,083,651 | -0.50% |
| 2024-10-23 | 3.96 | 4.13 | 3.89 | 4.01 | 4.01 | qfq | 32,052,700 | 128,802,694 | 1.52% |
| 2024-10-22 | 3.78 | 3.95 | 3.77 | 3.95 | 3.95 | qfq | 39,080,657 | 151,713,704 | 4.22% |
| 2024-10-21 | 3.84 | 3.85 | 3.74 | 3.79 | 3.79 | qfq | 29,648,796 | 112,147,750 | -0.79% |
| 2024-10-18 | 3.85 | 3.87 | 3.75 | 3.82 | 3.82 | qfq | 46,537,539 | 176,643,957 | -1.29% |
| 2024-10-17 | 4.05 | 4.05 | 3.77 | 3.87 | 3.87 | qfq | 71,224,879 | 276,548,460 | -1.78% |
| 2024-10-16 | 3.60 | 3.94 | 3.59 | 3.94 | 3.94 | qfq | 54,677,543 | 209,708,712 | 10.06% |
| 2024-10-15 | 3.61 | 3.65 | 3.56 | 3.58 | 3.58 | qfq | 16,372,700 | 58,994,401 | -0.83% |
| 2024-10-14 | 3.52 | 3.62 | 3.51 | 3.61 | 3.61 | qfq | 14,747,400 | 52,726,540 | 3.14% |
| 2024-10-11 | 3.63 | 3.65 | 3.46 | 3.50 | 3.50 | qfq | 15,088,673 | 53,573,968 | -4.11% |
| 2024-10-10 | 3.58 | 3.77 | 3.50 | 3.65 | 3.65 | qfq | 23,338,100 | 84,945,121 | 2.82% |
| 2024-10-09 | 3.86 | 3.87 | 3.55 | 3.55 | 3.55 | qfq | 28,365,580 | 104,322,283 | -9.90% |
| 2024-10-08 | 4.13 | 4.14 | 3.70 | 3.94 | 3.94 | qfq | 41,179,456 | 162,156,655 | 4.79% |
| 2024-09-30 | 3.62 | 3.78 | 3.47 | 3.76 | 3.76 | qfq | 34,831,253 | 126,762,114 | 8.99% |
| 2024-09-27 | 3.40 | 3.46 | 3.36 | 3.45 | 3.45 | qfq | 10,189,800 | 34,732,683 | 3.60% |
| 2024-09-26 | 3.27 | 3.34 | 3.24 | 3.33 | 3.33 | qfq | 11,500,100 | 37,816,468 | 2.15% |
| 2024-09-25 | 3.24 | 3.31 | 3.24 | 3.26 | 3.26 | qfq | 13,038,100 | 42,682,071 | 1.24% |
| 2024-09-24 | 3.14 | 3.23 | 3.14 | 3.22 | 3.22 | qfq | 13,049,800 | 41,672,477 | 2.22% |
| 2024-09-23 | 3.12 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 5,690,035 | 17,871,929 | 0.64% |
| 2024-09-20 | 3.18 | 3.18 | 3.10 | 3.13 | 3.13 | qfq | 7,096,700 | 22,209,173 | -0.63% |
| 2024-09-19 | 3.04 | 3.16 | 3.03 | 3.15 | 3.15 | qfq | 11,253,200 | 35,112,319 | 3.62% |
| 2024-09-18 | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | qfq | 7,318,300 | 22,063,380 | -0.65% |
| 2024-09-13 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | qfq | 7,668,800 | 23,708,956 | -2.24% |
| 2024-09-12 | 3.09 | 3.15 | 3.06 | 3.13 | 3.13 | qfq | 9,374,801 | 29,273,974 | 1.62% |
| 2024-09-11 | 3.10 | 3.14 | 3.05 | 3.08 | 3.08 | qfq | 7,963,400 | 24,671,241 | -1.28% |
| 2024-09-10 | 3.08 | 3.12 | 3.03 | 3.12 | 3.12 | qfq | 8,156,100 | 25,013,196 | 1.63% |
| 2024-09-09 | 3.06 | 3.09 | 3.01 | 3.07 | 3.07 | qfq | 8,096,200 | 24,723,924 | 0.00% |
| 2024-09-06 | 3.13 | 3.13 | 3.06 | 3.07 | 3.07 | qfq | 5,164,400 | 15,949,724 | -1.92% |
| 2024-09-05 | 3.12 | 3.13 | 3.10 | 3.13 | 3.13 | qfq | 6,063,800 | 18,900,103 | 0.97% |
| 2024-09-04 | 3.13 | 3.15 | 3.09 | 3.10 | 3.10 | qfq | 5,171,600 | 16,114,862 | -0.96% |
| 2024-09-03 | 3.11 | 3.17 | 3.09 | 3.13 | 3.13 | qfq | 6,634,073 | 20,803,988 | 0.97% |
| 2024-09-02 | 3.16 | 3.18 | 3.09 | 3.10 | 3.10 | qfq | 7,401,300 | 23,251,686 | -1.59% |
| 2024-08-30 | 3.08 | 3.18 | 3.08 | 3.15 | 3.15 | qfq | 8,937,300 | 28,096,106 | 1.61% |
| 2024-08-29 | 3.05 | 3.11 | 3.02 | 3.10 | 3.10 | qfq | 7,263,200 | 22,324,847 | 1.97% |
| 2024-08-28 | 3.03 | 3.07 | 2.97 | 3.04 | 3.04 | qfq | 6,090,900 | 18,469,193 | 1.33% |
| 2024-08-27 | 3.09 | 3.10 | 2.99 | 3.00 | 3.00 | qfq | 9,227,900 | 27,952,015 | -2.60% |
| 2024-08-26 | 2.98 | 3.11 | 2.97 | 3.08 | 3.08 | qfq | 15,015,400 | 46,016,557 | 4.41% |
| 2024-08-23 | 3.01 | 3.04 | 2.94 | 2.95 | 2.95 | qfq | 11,132,700 | 33,060,250 | -2.96% |
| 2024-08-22 | 3.08 | 3.15 | 3.03 | 3.04 | 3.04 | qfq | 12,468,300 | 38,510,601 | 0.00% |
| 2024-08-21 | 3.03 | 3.09 | 3.01 | 3.04 | 3.04 | qfq | 13,411,100 | 40,966,436 | -1.30% |
| 2024-08-20 | 3.32 | 3.40 | 3.05 | 3.08 | 3.08 | qfq | 25,720,400 | 82,303,219 | -3.75% |
| 2024-08-19 | 3.17 | 3.20 | 3.12 | 3.20 | 3.20 | qfq | 10,527,100 | 33,380,921 | 1.59% |
| 2024-08-16 | 3.29 | 3.29 | 3.15 | 3.15 | 3.15 | qfq | 9,974,000 | 31,886,077 | -3.37% |
| 2024-08-15 | 3.20 | 3.27 | 3.17 | 3.26 | 3.26 | qfq | 12,232,400 | 39,439,077 | 1.24% |
| 2024-08-14 | 3.26 | 3.28 | 3.21 | 3.22 | 3.22 | qfq | 10,847,700 | 35,167,461 | -0.92% |
| 2024-08-13 | 3.22 | 3.25 | 3.13 | 3.25 | 3.25 | qfq | 13,967,502 | 44,660,283 | 0.00% |
| 2024-08-12 | 3.26 | 3.33 | 3.21 | 3.25 | 3.25 | qfq | 16,566,474 | 53,762,620 | -0.31% |
| 2024-08-09 | 3.32 | 3.37 | 3.25 | 3.26 | 3.26 | qfq | 28,483,193 | 93,964,850 | -2.40% |
| 2024-08-08 | 3.43 | 3.68 | 3.29 | 3.34 | 3.34 | qfq | 54,453,233 | 188,587,419 | -2.62% |
| 2024-08-07 | 3.13 | 3.43 | 3.10 | 3.43 | 3.43 | qfq | 24,755,915 | 83,123,970 | 9.94% |
| 2024-08-06 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | qfq | 6,195,400 | 19,147,696 | 2.97% |
| 2024-08-05 | 3.09 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 5,963,600 | 18,283,569 | -2.26% |
| 2024-08-02 | 3.16 | 3.16 | 3.09 | 3.10 | 3.10 | qfq | 6,154,100 | 19,241,563 | -1.90% |
| 2024-08-01 | 3.14 | 3.19 | 3.12 | 3.16 | 3.16 | qfq | 8,940,800 | 28,253,178 | 1.28% |
| 2024-07-31 | 3.04 | 3.15 | 3.02 | 3.12 | 3.12 | qfq | 8,864,800 | 27,418,167 | 2.97% |
| 2024-07-30 | 3.01 | 3.05 | 2.96 | 3.03 | 3.03 | qfq | 6,066,500 | 18,314,549 | 0.33% |
| 2024-07-29 | 3.01 | 3.02 | 2.96 | 3.02 | 3.02 | qfq | 4,682,900 | 14,035,238 | 1.00% |
| 2024-07-26 | 2.97 | 3.00 | 2.95 | 2.99 | 2.99 | qfq | 4,819,301 | 14,379,425 | 1.70% |
| 2024-07-25 | 2.89 | 2.97 | 2.86 | 2.94 | 2.94 | qfq | 5,785,700 | 16,900,503 | 1.73% |
| 2024-07-24 | 2.92 | 2.94 | 2.87 | 2.89 | 2.89 | qfq | 4,430,100 | 12,837,890 | -1.03% |
| 2024-07-23 | 2.98 | 3.02 | 2.92 | 2.92 | 2.92 | qfq | 4,993,500 | 14,852,662 | -1.35% |
| 2024-07-22 | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | qfq | 3,935,800 | 11,635,807 | 0.68% |
| 2024-07-19 | 2.91 | 2.96 | 2.88 | 2.94 | 2.94 | qfq | 4,963,900 | 14,522,997 | 1.03% |
| 2024-07-18 | 2.91 | 2.93 | 2.82 | 2.91 | 2.91 | qfq | 5,989,000 | 17,211,751 | 0.00% |
| 2024-07-17 | 2.93 | 2.95 | 2.90 | 2.91 | 2.91 | qfq | 5,253,300 | 15,346,369 | -0.68% |
| 2024-07-16 | 2.99 | 3.00 | 2.92 | 2.93 | 2.93 | qfq | 6,463,700 | 19,004,305 | -1.68% |
| 2024-07-15 | 3.07 | 3.08 | 2.97 | 2.98 | 2.98 | qfq | 5,659,700 | 16,972,816 | -2.93% |
| 2024-07-12 | 3.05 | 3.12 | 3.04 | 3.07 | 3.07 | qfq | 8,259,100 | 25,427,427 | 0.66% |
| 2024-07-11 | 2.97 | 3.06 | 2.96 | 3.05 | 3.05 | qfq | 8,486,800 | 25,619,346 | 4.45% |
| 2024-07-10 | 2.94 | 2.98 | 2.90 | 2.92 | 2.92 | qfq | 6,022,100 | 17,704,881 | -1.02% |
| 2024-07-09 | 2.93 | 2.99 | 2.87 | 2.95 | 2.95 | qfq | 9,265,902 | 27,199,144 | 0.00% |
| 2024-07-08 | 3.03 | 3.05 | 2.94 | 2.95 | 2.95 | qfq | 8,082,900 | 24,016,569 | -3.28% |
| 2024-07-05 | 3.03 | 3.06 | 2.99 | 3.05 | 3.05 | qfq | 6,172,801 | 18,705,464 | 0.66% |
| 2024-07-04 | 3.13 | 3.15 | 3.00 | 3.03 | 3.03 | qfq | 10,296,800 | 31,471,532 | -3.81% |
| 2024-07-03 | 3.21 | 3.21 | 3.14 | 3.15 | 3.15 | qfq | 8,265,800 | 26,154,561 | -1.87% |
| 2024-07-02 | 3.19 | 3.24 | 3.16 | 3.21 | 3.21 | qfq | 7,996,950 | 25,623,120 | 0.63% |
| 2024-07-01 | 3.13 | 3.20 | 3.11 | 3.19 | 3.19 | qfq | 9,916,800 | 31,334,095 | 2.57% |
| 2024-06-28 | 3.05 | 3.17 | 3.05 | 3.11 | 3.11 | qfq | 7,364,600 | 22,989,073 | 1.63% |
| 2024-06-27 | 3.16 | 3.18 | 3.06 | 3.06 | 3.06 | qfq | 6,570,600 | 20,443,646 | -2.86% |
| 2024-06-26 | 3.11 | 3.16 | 3.04 | 3.15 | 3.15 | qfq | 8,694,900 | 26,868,359 | 1.61% |
| 2024-06-25 | 3.18 | 3.20 | 3.07 | 3.10 | 3.10 | qfq | 9,785,800 | 30,620,227 | -1.27% |
| 2024-06-24 | 3.15 | 3.22 | 3.07 | 3.14 | 3.14 | qfq | 11,674,200 | 36,994,111 | -0.63% |
| 2024-06-21 | 3.10 | 3.22 | 3.10 | 3.16 | 3.16 | qfq | 7,026,150 | 22,271,818 | 0.32% |
| 2024-06-20 | 3.28 | 3.28 | 3.15 | 3.15 | 3.14 | qfq | 7,909,400 | 25,257,819 | -2.48% |
| 2024-06-19 | 3.32 | 3.34 | 3.21 | 3.23 | 3.22 | qfq | 8,698,400 | 28,440,936 | -2.42% |
| 2024-06-18 | 3.36 | 3.40 | 3.26 | 3.31 | 3.30 | qfq | 14,336,601 | 47,352,431 | 2.80% |
| 2024-06-17 | 3.30 | 3.33 | 3.21 | 3.22 | 3.21 | qfq | 8,480,100 | 27,686,539 | -2.72% |
| 2024-06-14 | 3.19 | 3.33 | 3.16 | 3.31 | 3.30 | qfq | 13,079,980 | 43,028,164 | 3.12% |
| 2024-06-13 | 3.30 | 3.30 | 3.20 | 3.21 | 3.20 | qfq | 6,956,600 | 22,451,136 | -1.23% |
| 2024-06-12 | 3.15 | 3.26 | 3.13 | 3.25 | 3.24 | qfq | 10,535,401 | 33,912,226 | 3.17% |
| 2024-06-11 | 3.20 | 3.20 | 3.07 | 3.15 | 3.14 | qfq | 12,186,059 | 38,044,818 | -0.94% |
| 2024-06-07 | 3.09 | 3.19 | 3.07 | 3.18 | 3.17 | qfq | 14,458,187 | 45,503,935 | 4.26% |
| 2024-06-06 | 3.24 | 3.25 | 2.98 | 3.05 | 3.04 | qfq | 21,211,600 | 65,517,063 | -6.15% |
| 2024-06-05 | 3.35 | 3.37 | 3.24 | 3.25 | 3.24 | qfq | 12,504,300 | 40,968,429 | -3.85% |
| 2024-06-04 | 3.45 | 3.45 | 3.31 | 3.38 | 3.37 | qfq | 12,641,551 | 42,406,574 | -2.87% |
| 2024-06-03 | 3.64 | 3.64 | 3.43 | 3.48 | 3.46 | qfq | 11,471,319 | 40,077,875 | -3.60% |
| 2024-05-31 | 3.59 | 3.63 | 3.57 | 3.61 | 3.59 | qfq | 5,726,300 | 20,613,715 | 0.28% |
| 2024-05-30 | 3.65 | 3.69 | 3.59 | 3.60 | 3.58 | qfq | 9,559,100 | 34,623,167 | -2.44% |
| 2024-05-29 | 3.74 | 3.83 | 3.66 | 3.69 | 3.67 | qfq | 14,388,500 | 53,770,660 | -1.60% |
| 2024-05-28 | 3.68 | 3.85 | 3.65 | 3.75 | 3.73 | qfq | 19,780,692 | 74,250,067 | 1.63% |
| 2024-05-27 | 3.64 | 3.72 | 3.61 | 3.69 | 3.67 | qfq | 9,191,100 | 33,659,061 | 1.37% |
| 2024-05-24 | 3.62 | 3.70 | 3.60 | 3.64 | 3.62 | qfq | 10,118,901 | 36,997,290 | 0.55% |
| 2024-05-23 | 3.72 | 3.72 | 3.61 | 3.62 | 3.60 | qfq | 11,171,501 | 40,721,189 | -2.69% |
| 2024-05-22 | 3.72 | 3.78 | 3.68 | 3.72 | 3.70 | qfq | 11,460,257 | 42,634,540 | 0.00% |
| 2024-05-21 | 3.81 | 3.81 | 3.65 | 3.72 | 3.70 | qfq | 14,705,000 | 54,521,848 | -2.36% |
| 2024-05-20 | 3.93 | 3.93 | 3.79 | 3.81 | 3.79 | qfq | 15,825,780 | 60,863,780 | -2.31% |
| 2024-05-17 | 3.90 | 3.92 | 3.84 | 3.90 | 3.88 | qfq | 11,637,600 | 45,060,706 | 0.00% |
| 2024-05-16 | 3.91 | 3.95 | 3.90 | 3.90 | 3.88 | qfq | 10,377,200 | 40,685,551 | -0.26% |
| 2024-05-15 | 4.00 | 4.05 | 3.90 | 3.91 | 3.89 | qfq | 12,822,300 | 50,865,461 | -2.01% |
| 2024-05-14 | 4.00 | 4.07 | 3.97 | 3.99 | 3.97 | qfq | 11,505,300 | 46,228,467 | 0.00% |
| 2024-05-13 | 3.93 | 4.09 | 3.87 | 3.99 | 3.97 | qfq | 21,345,500 | 85,525,380 | 0.50% |
| 2024-05-10 | 4.01 | 4.09 | 3.87 | 3.97 | 3.95 | qfq | 18,021,300 | 71,620,154 | -0.50% |
| 2024-05-09 | 3.93 | 4.06 | 3.93 | 3.99 | 3.97 | qfq | 15,746,800 | 63,213,105 | 1.53% |
| 2024-05-08 | 4.03 | 4.06 | 3.92 | 3.93 | 3.91 | qfq | 13,703,928 | 54,458,970 | -2.72% |
| 2024-05-07 | 4.07 | 4.09 | 3.99 | 4.04 | 4.02 | qfq | 11,772,400 | 47,391,823 | -0.74% |
| 2024-05-06 | 4.02 | 4.10 | 4.01 | 4.07 | 4.05 | qfq | 14,340,477 | 58,238,307 | 1.50% |
| 2024-04-30 | 4.12 | 4.15 | 3.96 | 4.01 | 3.99 | qfq | 17,755,801 | 71,535,362 | -3.61% |
| 2024-04-29 | 4.05 | 4.18 | 3.97 | 4.16 | 4.14 | qfq | 20,592,901 | 84,163,395 | 1.22% |
| 2024-04-26 | 4.12 | 4.14 | 4.03 | 4.11 | 4.09 | qfq | 9,894,500 | 40,539,958 | 0.24% |
| 2024-04-25 | 3.98 | 4.12 | 3.98 | 4.10 | 4.08 | qfq | 10,278,100 | 41,929,062 | 1.74% |
| 2024-04-24 | 3.91 | 4.04 | 3.91 | 4.03 | 4.01 | qfq | 10,154,600 | 40,654,877 | 2.54% |
| 2024-04-23 | 3.96 | 3.98 | 3.90 | 3.93 | 3.91 | qfq | 8,250,077 | 32,470,603 | 0.00% |
| 2024-04-22 | 3.97 | 4.01 | 3.83 | 3.93 | 3.91 | qfq | 12,027,500 | 47,137,998 | -1.01% |
| 2024-04-19 | 4.04 | 4.13 | 3.95 | 3.97 | 3.95 | qfq | 14,032,437 | 56,300,378 | -2.46% |
| 2024-04-18 | 3.97 | 4.14 | 3.86 | 4.07 | 4.05 | qfq | 24,384,801 | 97,915,481 | 2.01% |
| 2024-04-17 | 3.57 | 4.01 | 3.57 | 3.99 | 3.97 | qfq | 35,104,180 | 136,263,241 | 3.10% |
| 2024-04-16 | 3.88 | 4.05 | 3.87 | 3.87 | 3.85 | qfq | 12,502,420 | 48,728,844 | -10.00% |
| 2024-04-15 | 4.63 | 4.70 | 4.20 | 4.30 | 4.28 | qfq | 24,024,501 | 105,021,076 | -7.73% |
| 2024-04-12 | 4.74 | 4.79 | 4.65 | 4.66 | 4.64 | qfq | 9,250,900 | 43,576,622 | -2.10% |
| 2024-04-11 | 4.67 | 4.81 | 4.65 | 4.76 | 4.74 | qfq | 10,824,400 | 51,406,188 | 0.63% |
| 2024-04-10 | 4.89 | 4.89 | 4.66 | 4.73 | 4.71 | qfq | 13,253,201 | 63,044,760 | -2.87% |
| 2024-04-09 | 4.78 | 4.88 | 4.76 | 4.87 | 4.85 | qfq | 8,895,801 | 43,008,263 | 1.88% |
| 2024-04-08 | 4.95 | 4.95 | 4.76 | 4.78 | 4.76 | qfq | 12,278,401 | 59,329,060 | -3.82% |
| 2024-04-03 | 5.08 | 5.08 | 4.88 | 4.97 | 4.95 | qfq | 14,221,500 | 70,321,401 | -1.97% |
| 2024-04-02 | 5.06 | 5.10 | 4.99 | 5.07 | 5.05 | qfq | 13,225,057 | 66,821,728 | 0.60% |
| 2024-04-01 | 4.86 | 5.05 | 4.84 | 5.04 | 5.02 | qfq | 13,840,900 | 68,786,561 | 3.49% |
| 2024-03-29 | 4.81 | 4.90 | 4.78 | 4.87 | 4.85 | qfq | 12,619,200 | 61,045,954 | 1.25% |
| 2024-03-28 | 4.70 | 4.87 | 4.68 | 4.81 | 4.79 | qfq | 15,289,000 | 73,416,873 | 3.00% |
| 2024-03-27 | 4.87 | 4.90 | 4.67 | 4.67 | 4.65 | qfq | 14,292,800 | 68,512,362 | -4.50% |
| 2024-03-26 | 4.88 | 4.95 | 4.75 | 4.89 | 4.87 | qfq | 17,843,600 | 86,573,503 | 0.20% |
| 2024-03-25 | 5.04 | 5.09 | 4.88 | 4.88 | 4.86 | qfq | 23,949,300 | 119,594,142 | -4.13% |
| 2024-03-22 | 5.20 | 5.23 | 5.06 | 5.09 | 5.07 | qfq | 32,603,000 | 167,030,290 | -2.68% |
| 2024-03-21 | 5.12 | 5.51 | 4.98 | 5.23 | 5.21 | qfq | 40,872,900 | 213,765,598 | 2.75% |
| 2024-03-20 | 5.01 | 5.11 | 4.99 | 5.09 | 5.07 | qfq | 15,706,129 | 79,657,796 | 1.39% |
| 2024-03-19 | 4.97 | 5.07 | 4.95 | 5.02 | 5.00 | qfq | 15,625,516 | 78,388,582 | 1.01% |
| 2024-03-18 | 4.83 | 4.98 | 4.83 | 4.97 | 4.95 | qfq | 16,419,901 | 80,818,143 | 2.47% |
| 2024-03-15 | 4.77 | 4.85 | 4.76 | 4.85 | 4.83 | qfq | 13,709,567 | 65,948,005 | 1.46% |
| 2024-03-14 | 4.81 | 4.85 | 4.71 | 4.78 | 4.76 | qfq | 15,457,000 | 74,088,516 | -0.62% |
| 2024-03-13 | 4.82 | 4.87 | 4.79 | 4.81 | 4.79 | qfq | 16,804,834 | 81,115,929 | -0.82% |
| 2024-03-12 | 4.92 | 4.94 | 4.76 | 4.85 | 4.83 | qfq | 23,999,429 | 115,815,283 | -1.02% |
| 2024-03-11 | 4.82 | 4.90 | 4.79 | 4.90 | 4.88 | qfq | 23,924,267 | 116,262,276 | 2.51% |
| 2024-03-08 | 4.70 | 4.91 | 4.66 | 4.78 | 4.76 | qfq | 25,587,000 | 122,099,969 | 0.84% |
| 2024-03-07 | 4.65 | 4.82 | 4.62 | 4.74 | 4.72 | qfq | 27,093,923 | 127,529,662 | 1.28% |
| 2024-03-06 | 4.46 | 4.72 | 4.46 | 4.68 | 4.66 | qfq | 28,607,300 | 132,756,361 | 4.00% |
| 2024-03-05 | 4.60 | 4.60 | 4.48 | 4.50 | 4.48 | qfq | 18,442,400 | 83,598,503 | -2.60% |
| 2024-03-04 | 4.64 | 4.77 | 4.52 | 4.62 | 4.60 | qfq | 20,800,500 | 95,992,020 | 0.22% |
| 2024-03-01 | 4.50 | 4.62 | 4.46 | 4.61 | 4.59 | qfq | 21,986,900 | 100,344,625 | 2.90% |
| 2024-02-29 | 4.23 | 4.49 | 4.22 | 4.48 | 4.46 | qfq | 24,813,600 | 109,483,676 | 3.70% |
| 2024-02-28 | 4.70 | 4.86 | 4.30 | 4.32 | 4.30 | qfq | 40,118,000 | 185,065,062 | -7.89% |
| 2024-02-27 | 4.52 | 4.70 | 4.47 | 4.69 | 4.67 | qfq | 22,039,306 | 101,659,946 | 2.85% |
| 2024-02-26 | 4.52 | 4.67 | 4.36 | 4.56 | 4.54 | qfq | 30,310,260 | 137,265,052 | 2.24% |
| 2024-02-23 | 4.28 | 4.48 | 4.26 | 4.46 | 4.44 | qfq | 29,714,654 | 130,025,271 | 3.48% |
| 2024-02-22 | 4.13 | 4.33 | 4.10 | 4.31 | 4.29 | qfq | 31,566,956 | 133,380,468 | 3.61% |
| 2024-02-21 | 4.03 | 4.35 | 4.01 | 4.16 | 4.14 | qfq | 30,421,791 | 127,640,002 | 1.46% |
| 2024-02-20 | 4.08 | 4.10 | 3.93 | 4.10 | 4.08 | qfq | 23,157,670 | 93,563,490 | 0.49% |
| 2024-02-19 | 3.88 | 4.09 | 3.87 | 4.08 | 4.06 | qfq | 35,573,521 | 143,044,650 | 6.53% |
| 2024-02-08 | 3.58 | 3.86 | 3.48 | 3.83 | 3.81 | qfq | 35,975,515 | 131,856,299 | 6.98% |
| 2024-02-07 | 3.78 | 3.80 | 3.53 | 3.58 | 3.56 | qfq | 31,606,447 | 115,780,491 | -4.28% |
| 2024-02-06 | 3.64 | 3.91 | 3.47 | 3.74 | 3.72 | qfq | 36,679,951 | 134,027,670 | -3.11% |
| 2024-02-05 | 4.26 | 4.27 | 3.86 | 3.86 | 3.84 | qfq | 28,942,500 | 113,169,524 | -10.02% |
| 2024-02-02 | 4.52 | 4.61 | 4.08 | 4.29 | 4.27 | qfq | 34,734,984 | 151,458,461 | -5.09% |
| 2024-02-01 | 4.58 | 4.68 | 4.47 | 4.52 | 4.50 | qfq | 25,565,050 | 116,851,127 | -1.53% |
| 2024-01-31 | 4.83 | 4.91 | 4.58 | 4.59 | 4.57 | qfq | 36,849,473 | 173,713,090 | -5.36% |
| 2024-01-30 | 5.11 | 5.11 | 4.85 | 4.85 | 4.83 | qfq | 34,503,300 | 170,935,970 | -5.09% |
| 2024-01-29 | 5.49 | 5.54 | 5.10 | 5.11 | 5.09 | qfq | 53,199,428 | 279,277,179 | -8.26% |
| 2024-01-26 | 5.48 | 5.71 | 5.42 | 5.57 | 5.55 | qfq | 54,359,000 | 304,553,797 | 0.36% |
| 2024-01-25 | 5.48 | 5.59 | 5.28 | 5.55 | 5.53 | qfq | 61,300,509 | 334,375,968 | 1.28% |
| 2024-01-24 | 5.39 | 5.64 | 5.19 | 5.48 | 5.46 | qfq | 61,022,128 | 332,942,323 | 1.11% |
| 2024-01-23 | 5.51 | 5.66 | 5.30 | 5.42 | 5.40 | qfq | 59,888,399 | 327,167,883 | -3.90% |
| 2024-01-22 | 5.54 | 5.76 | 5.32 | 5.64 | 5.62 | qfq | 80,962,411 | 450,477,644 | 1.26% |
| 2024-01-19 | 6.05 | 6.11 | 5.57 | 5.57 | 5.55 | qfq | 91,732,910 | 526,097,785 | -10.02% |
| 2024-01-18 | 6.13 | 6.43 | 5.99 | 6.19 | 6.16 | qfq | 105,015,072 | 652,214,372 | 0.49% |
| 2024-01-17 | 6.55 | 6.70 | 6.03 | 6.16 | 6.13 | qfq | 114,442,316 | 728,764,185 | -5.95% |
| 2024-01-16 | 5.91 | 6.55 | 5.88 | 6.55 | 6.52 | qfq | 144,528,345 | 926,475,729 | 10.08% |
| 2024-01-15 | 5.95 | 6.25 | 5.95 | 5.95 | 5.92 | qfq | 111,284,698 | 669,939,369 | -9.98% |
| 2024-01-12 | 7.40 | 7.67 | 6.61 | 6.61 | 6.58 | qfq | 163,871,308 | 1,152,317,526 | -9.95% |
| 2024-01-11 | 6.90 | 7.34 | 6.25 | 7.34 | 7.31 | qfq | 165,043,266 | 1,148,961,496 | 10.04% |
| 2024-01-10 | 5.92 | 6.67 | 5.60 | 6.67 | 6.64 | qfq | 127,252,895 | 790,927,372 | 10.07% |
| 2024-01-09 | 5.40 | 6.06 | 5.26 | 6.06 | 6.03 | qfq | 114,006,533 | 647,459,822 | 9.98% |
| 2024-01-08 | 5.39 | 5.77 | 5.10 | 5.51 | 5.49 | qfq | 105,420,251 | 572,007,652 | -1.61% |
| 2024-01-05 | 5.60 | 5.72 | 5.60 | 5.60 | 5.58 | qfq | 81,656,051 | 458,460,710 | -9.97% |
| 2024-01-04 | 6.26 | 6.44 | 6.22 | 6.22 | 6.19 | qfq | 54,400,300 | 339,753,341 | -9.99% |
| 2024-01-03 | 6.60 | 6.91 | 6.31 | 6.91 | 6.88 | qfq | 167,789,474 | 1,131,836,736 | 10.03% |
| 2024-01-02 | 6.28 | 6.28 | 6.28 | 6.28 | 6.25 | qfq | 19,044,426 | 119,598,995 | 9.98% |
| 2023-12-29 | 5.10 | 5.71 | 5.04 | 5.71 | 5.68 | qfq | 72,633,471 | 397,744,904 | 10.02% |
| 2023-12-28 | 4.71 | 5.19 | 4.65 | 5.19 | 5.17 | qfq | 20,439,266 | 102,956,138 | 9.96% |
| 2023-12-27 | 4.69 | 4.74 | 4.64 | 4.72 | 4.70 | qfq | 4,771,280 | 22,382,576 | 0.64% |
| 2023-12-26 | 4.77 | 4.82 | 4.67 | 4.69 | 4.67 | qfq | 4,000,500 | 18,850,341 | -1.88% |
| 2023-12-25 | 4.79 | 4.85 | 4.74 | 4.78 | 4.76 | qfq | 5,016,900 | 24,006,147 | -0.42% |
| 2023-12-22 | 4.89 | 4.90 | 4.78 | 4.80 | 4.78 | qfq | 6,736,735 | 32,412,676 | -1.64% |
| 2023-12-21 | 4.78 | 4.89 | 4.71 | 4.88 | 4.86 | qfq | 7,543,600 | 36,226,511 | 2.09% |
| 2023-12-20 | 4.86 | 4.86 | 4.78 | 4.78 | 4.76 | qfq | 4,313,500 | 20,765,759 | -1.04% |
| 2023-12-19 | 4.86 | 4.86 | 4.77 | 4.83 | 4.81 | qfq | 4,029,700 | 19,373,295 | 0.21% |
| 2023-12-18 | 4.91 | 4.91 | 4.80 | 4.82 | 4.80 | qfq | 5,558,700 | 26,899,737 | -1.43% |
| 2023-12-15 | 4.92 | 4.96 | 4.88 | 4.89 | 4.87 | qfq | 5,108,600 | 25,092,141 | -0.61% |
| 2023-12-14 | 4.91 | 4.96 | 4.90 | 4.92 | 4.90 | qfq | 5,268,500 | 26,010,112 | 0.61% |
| 2023-12-13 | 4.89 | 4.95 | 4.85 | 4.89 | 4.87 | qfq | 4,395,600 | 21,547,195 | 0.00% |
| 2023-12-12 | 4.88 | 4.90 | 4.82 | 4.89 | 4.87 | qfq | 5,573,300 | 27,069,645 | 0.20% |
| 2023-12-11 | 4.82 | 4.89 | 4.76 | 4.88 | 4.86 | qfq | 7,978,500 | 38,600,707 | 0.62% |
| 2023-12-08 | 4.94 | 4.97 | 4.84 | 4.85 | 4.83 | qfq | 5,999,400 | 29,429,762 | -1.42% |
| 2023-12-07 | 4.97 | 4.99 | 4.90 | 4.92 | 4.90 | qfq | 6,476,900 | 31,961,182 | -1.01% |
| 2023-12-06 | 4.88 | 5.02 | 4.87 | 4.97 | 4.95 | qfq | 9,220,210 | 45,927,145 | 2.26% |
| 2023-12-05 | 4.98 | 4.98 | 4.86 | 4.86 | 4.84 | qfq | 6,566,600 | 32,389,097 | -2.21% |
| 2023-12-04 | 4.99 | 5.02 | 4.96 | 4.97 | 4.95 | qfq | 5,197,500 | 25,893,292 | -0.40% |
| 2023-12-01 | 4.96 | 5.02 | 4.95 | 4.99 | 4.97 | qfq | 7,020,500 | 34,995,792 | 0.20% |
| 2023-11-30 | 5.04 | 5.05 | 4.94 | 4.98 | 4.96 | qfq | 7,555,600 | 37,734,738 | -0.99% |
| 2023-11-29 | 5.05 | 5.08 | 5.01 | 5.03 | 5.01 | qfq | 6,404,663 | 32,342,698 | 0.00% |
| 2023-11-28 | 4.98 | 5.04 | 4.96 | 5.03 | 5.01 | qfq | 7,110,332 | 35,654,854 | 0.80% |
| 2023-11-27 | 4.97 | 5.02 | 4.91 | 4.99 | 4.97 | qfq | 8,638,811 | 43,085,542 | 0.81% |
| 2023-11-24 | 5.00 | 5.01 | 4.92 | 4.95 | 4.93 | qfq | 5,649,700 | 27,976,801 | -0.80% |
| 2023-11-23 | 4.97 | 5.00 | 4.95 | 4.99 | 4.97 | qfq | 5,526,600 | 27,518,092 | 0.60% |
| 2023-11-22 | 4.94 | 5.01 | 4.94 | 4.96 | 4.94 | qfq | 7,136,100 | 35,537,574 | -0.20% |
| 2023-11-21 | 5.03 | 5.04 | 4.96 | 4.97 | 4.95 | qfq | 5,902,600 | 29,429,008 | -0.80% |
| 2023-11-20 | 5.00 | 5.05 | 4.97 | 5.01 | 4.99 | qfq | 6,639,201 | 33,225,055 | -0.20% |
| 2023-11-17 | 4.90 | 5.05 | 4.89 | 5.02 | 5.00 | qfq | 7,573,401 | 37,732,197 | 2.24% |
| 2023-11-16 | 4.95 | 4.99 | 4.91 | 4.91 | 4.89 | qfq | 5,370,100 | 26,558,138 | -1.21% |
| 2023-11-15 | 4.98 | 5.00 | 4.93 | 4.97 | 4.95 | qfq | 6,486,200 | 32,221,605 | 0.81% |
| 2023-11-14 | 4.93 | 4.96 | 4.91 | 4.93 | 4.91 | qfq | 5,640,901 | 27,775,523 | 0.00% |
| 2023-11-13 | 4.88 | 4.93 | 4.84 | 4.93 | 4.91 | qfq | 7,061,400 | 34,544,176 | 1.23% |
| 2023-11-10 | 4.86 | 4.88 | 4.79 | 4.87 | 4.85 | qfq | 5,682,446 | 27,527,935 | 0.21% |
| 2023-11-09 | 4.89 | 4.90 | 4.84 | 4.86 | 4.84 | qfq | 6,412,685 | 31,161,361 | -0.41% |
| 2023-11-08 | 4.89 | 4.91 | 4.85 | 4.88 | 4.86 | qfq | 6,702,857 | 32,730,816 | -0.41% |
| 2023-11-07 | 4.85 | 4.92 | 4.84 | 4.90 | 4.88 | qfq | 7,671,300 | 37,462,135 | 0.62% |
| 2023-11-06 | 4.88 | 4.91 | 4.85 | 4.87 | 4.85 | qfq | 6,697,800 | 32,624,923 | 0.41% |
| 2023-11-03 | 4.82 | 4.90 | 4.80 | 4.85 | 4.83 | qfq | 6,774,500 | 32,908,126 | 1.25% |
| 2023-11-02 | 4.84 | 4.87 | 4.78 | 4.79 | 4.77 | qfq | 5,989,700 | 28,842,221 | -1.03% |
| 2023-11-01 | 4.84 | 4.88 | 4.80 | 4.84 | 4.82 | qfq | 9,924,500 | 47,965,823 | 0.00% |
| 2023-10-31 | 4.87 | 4.87 | 4.81 | 4.84 | 4.82 | qfq | 5,617,800 | 27,162,551 | -0.21% |
| 2023-10-30 | 4.80 | 4.86 | 4.78 | 4.85 | 4.83 | qfq | 5,975,300 | 28,934,627 | 1.04% |
| 2023-10-27 | 4.72 | 4.83 | 4.70 | 4.80 | 4.78 | qfq | 7,210,900 | 34,441,034 | 1.05% |
| 2023-10-26 | 4.68 | 4.75 | 4.62 | 4.75 | 4.73 | qfq | 6,942,201 | 32,547,676 | 1.50% |
| 2023-10-25 | 4.59 | 4.72 | 4.57 | 4.68 | 4.66 | qfq | 8,864,800 | 41,419,766 | 2.41% |
| 2023-10-24 | 4.61 | 4.61 | 4.44 | 4.57 | 4.55 | qfq | 9,346,300 | 42,107,347 | 2.70% |
| 2023-10-23 | 4.61 | 4.64 | 4.42 | 4.45 | 4.43 | qfq | 11,974,900 | 54,006,303 | -3.89% |
| 2023-10-20 | 4.60 | 4.75 | 4.58 | 4.63 | 4.61 | qfq | 5,864,800 | 27,313,038 | 0.43% |
| 2023-10-19 | 4.67 | 4.70 | 4.60 | 4.61 | 4.59 | qfq | 4,560,600 | 21,146,775 | -0.43% |
| 2023-10-18 | 4.75 | 4.75 | 4.63 | 4.63 | 4.61 | qfq | 4,794,500 | 22,341,139 | -1.91% |
| 2023-10-17 | 4.77 | 4.77 | 4.70 | 4.72 | 4.70 | qfq | 4,072,600 | 19,261,888 | -0.84% |
| 2023-10-16 | 4.79 | 4.82 | 4.74 | 4.76 | 4.74 | qfq | 4,519,400 | 21,540,717 | -0.83% |
| 2023-10-13 | 4.86 | 4.87 | 4.78 | 4.80 | 4.78 | qfq | 4,742,200 | 22,784,055 | -1.23% |
| 2023-10-12 | 4.81 | 4.88 | 4.79 | 4.86 | 4.84 | qfq | 6,350,801 | 30,715,298 | 1.04% |
| 2023-10-11 | 4.82 | 4.86 | 4.77 | 4.81 | 4.79 | qfq | 5,603,400 | 26,992,393 | 0.63% |
| 2023-10-10 | 4.82 | 4.85 | 4.76 | 4.78 | 4.76 | qfq | 4,902,200 | 23,522,450 | -0.21% |
| 2023-10-09 | 4.78 | 4.81 | 4.76 | 4.79 | 4.77 | qfq | 7,686,018 | 36,789,228 | 0.21% |
| 2023-09-28 | 4.75 | 4.80 | 4.73 | 4.78 | 4.76 | qfq | 6,655,500 | 31,739,108 | 0.21% |
| 2023-09-27 | 4.69 | 4.77 | 4.64 | 4.77 | 4.75 | qfq | 7,800,300 | 36,969,366 | 1.92% |
| 2023-09-26 | 4.73 | 4.73 | 4.67 | 4.68 | 4.66 | qfq | 4,309,100 | 20,193,096 | -0.43% |
| 2023-09-25 | 4.80 | 4.82 | 4.69 | 4.70 | 4.68 | qfq | 5,943,300 | 28,035,828 | -1.88% |
| 2023-09-22 | 4.64 | 4.80 | 4.63 | 4.79 | 4.77 | qfq | 6,861,100 | 32,571,012 | 3.01% |
| 2023-09-21 | 4.65 | 4.71 | 4.60 | 4.65 | 4.63 | qfq | 4,551,800 | 21,217,757 | 0.22% |
| 2023-09-20 | 4.67 | 4.70 | 4.63 | 4.64 | 4.62 | qfq | 3,589,500 | 16,722,602 | -0.85% |
| 2023-09-19 | 4.78 | 4.79 | 4.67 | 4.68 | 4.66 | qfq | 4,739,600 | 22,304,056 | -1.89% |
| 2023-09-18 | 4.71 | 4.80 | 4.67 | 4.77 | 4.75 | qfq | 6,021,800 | 28,687,571 | 1.06% |
| 2023-09-15 | 4.70 | 4.76 | 4.65 | 4.72 | 4.70 | qfq | 5,240,400 | 24,664,965 | 0.64% |
| 2023-09-14 | 4.72 | 4.75 | 4.66 | 4.69 | 4.67 | qfq | 3,652,900 | 17,166,212 | -1.26% |
| 2023-09-13 | 4.79 | 4.79 | 4.70 | 4.75 | 4.73 | qfq | 5,295,700 | 25,131,645 | -0.84% |
| 2023-09-12 | 4.81 | 4.83 | 4.76 | 4.79 | 4.77 | qfq | 3,489,000 | 16,724,801 | -0.42% |
| 2023-09-11 | 4.82 | 4.84 | 4.76 | 4.81 | 4.79 | qfq | 5,633,700 | 27,040,837 | 0.00% |
| 2023-09-08 | 4.83 | 4.89 | 4.80 | 4.81 | 4.79 | qfq | 4,732,500 | 22,906,919 | -0.41% |
| 2023-09-07 | 4.96 | 4.99 | 4.82 | 4.83 | 4.81 | qfq | 7,404,400 | 36,091,990 | -2.62% |
| 2023-09-06 | 4.82 | 4.99 | 4.80 | 4.96 | 4.94 | qfq | 9,869,350 | 48,585,638 | 2.27% |
| 2023-09-05 | 4.85 | 4.87 | 4.78 | 4.85 | 4.83 | qfq | 5,017,900 | 24,181,592 | -0.61% |
| 2023-09-04 | 4.76 | 4.88 | 4.76 | 4.88 | 4.86 | qfq | 6,062,001 | 29,270,621 | 2.52% |
| 2023-09-01 | 4.82 | 4.88 | 4.72 | 4.76 | 4.74 | qfq | 6,375,646 | 30,332,118 | -0.83% |
| 2023-08-31 | 4.90 | 4.91 | 4.80 | 4.80 | 4.78 | qfq | 6,170,700 | 29,813,600 | -2.04% |
| 2023-08-30 | 4.88 | 4.98 | 4.85 | 4.90 | 4.88 | qfq | 9,747,601 | 47,931,923 | 1.03% |
| 2023-08-29 | 4.65 | 4.86 | 4.62 | 4.85 | 4.83 | qfq | 8,795,300 | 42,053,488 | 4.30% |
| 2023-08-28 | 4.75 | 4.78 | 4.62 | 4.65 | 4.63 | qfq | 10,856,797 | 51,238,851 | 2.88% |
| 2023-08-25 | 4.56 | 4.66 | 4.50 | 4.52 | 4.50 | qfq | 6,504,800 | 29,768,108 | -1.53% |
| 2023-08-24 | 4.63 | 4.66 | 4.56 | 4.59 | 4.57 | qfq | 5,551,800 | 25,634,340 | -0.43% |
| 2023-08-23 | 4.73 | 4.73 | 4.60 | 4.61 | 4.59 | qfq | 5,061,400 | 23,559,630 | -2.54% |
| 2023-08-22 | 4.74 | 4.76 | 4.63 | 4.73 | 4.71 | qfq | 5,772,800 | 27,092,071 | 0.00% |
| 2023-08-21 | 4.76 | 4.82 | 4.72 | 4.73 | 4.71 | qfq | 5,935,900 | 28,240,262 | -1.05% |
| 2023-08-18 | 4.82 | 4.89 | 4.77 | 4.78 | 4.76 | qfq | 6,454,500 | 31,168,149 | -0.83% |
| 2023-08-17 | 4.71 | 4.84 | 4.66 | 4.82 | 4.80 | qfq | 5,588,500 | 26,635,326 | 1.69% |
| 2023-08-16 | 4.78 | 4.78 | 4.71 | 4.74 | 4.72 | qfq | 4,576,200 | 21,678,204 | -0.84% |
| 2023-08-15 | 4.85 | 4.87 | 4.74 | 4.78 | 4.76 | qfq | 4,811,300 | 23,046,294 | -1.85% |
| 2023-08-14 | 4.81 | 4.88 | 4.72 | 4.87 | 4.85 | qfq | 8,480,115 | 40,719,231 | 1.25% |
| 2023-08-11 | 4.98 | 5.02 | 4.81 | 4.81 | 4.79 | qfq | 10,481,600 | 51,113,094 | -3.80% |
| 2023-08-10 | 4.96 | 5.01 | 4.94 | 5.00 | 4.98 | qfq | 4,287,813 | 21,362,928 | 0.60% |
| 2023-08-09 | 5.01 | 5.03 | 4.94 | 4.97 | 4.95 | qfq | 5,318,450 | 26,430,907 | -0.80% |
| 2023-08-08 | 5.07 | 5.08 | 5.00 | 5.01 | 4.99 | qfq | 5,078,500 | 25,517,986 | -1.38% |
| 2023-08-07 | 5.03 | 5.11 | 5.02 | 5.08 | 5.06 | qfq | 6,052,700 | 30,755,236 | 0.00% |
| 2023-08-04 | 5.10 | 5.12 | 5.05 | 5.08 | 5.06 | qfq | 7,021,200 | 35,675,779 | 0.00% |
| 2023-08-03 | 5.17 | 5.17 | 5.06 | 5.08 | 5.06 | qfq | 8,928,923 | 45,521,666 | -1.17% |
| 2023-08-02 | 5.15 | 5.22 | 5.11 | 5.14 | 5.12 | qfq | 13,274,000 | 68,422,246 | 0.39% |
| 2023-08-01 | 5.15 | 5.20 | 5.04 | 5.12 | 5.10 | qfq | 13,723,400 | 69,940,794 | 0.79% |
| 2023-07-31 | 4.98 | 5.08 | 4.97 | 5.08 | 5.06 | qfq | 11,631,240 | 58,679,490 | 1.80% |
| 2023-07-28 | 4.88 | 5.01 | 4.83 | 4.99 | 4.97 | qfq | 9,934,500 | 49,167,943 | 1.84% |
| 2023-07-27 | 4.89 | 4.97 | 4.88 | 4.90 | 4.88 | qfq | 5,939,815 | 29,177,563 | 0.20% |
| 2023-07-26 | 4.98 | 4.99 | 4.87 | 4.89 | 4.87 | qfq | 6,005,700 | 29,482,280 | -1.41% |
| 2023-07-25 | 4.86 | 4.97 | 4.86 | 4.96 | 4.94 | qfq | 7,541,500 | 37,167,664 | 2.48% |
| 2023-07-24 | 4.85 | 4.87 | 4.80 | 4.84 | 4.82 | qfq | 4,519,300 | 21,864,795 | -0.41% |
| 2023-07-21 | 4.88 | 4.91 | 4.83 | 4.86 | 4.84 | qfq | 4,715,700 | 22,947,378 | -0.61% |
| 2023-07-20 | 4.89 | 4.94 | 4.87 | 4.89 | 4.87 | qfq | 8,385,600 | 41,136,740 | -0.41% |
| 2023-07-19 | 4.92 | 4.95 | 4.87 | 4.91 | 4.89 | qfq | 4,797,900 | 23,515,555 | 0.00% |
| 2023-07-18 | 4.93 | 4.93 | 4.86 | 4.91 | 4.89 | qfq | 5,325,203 | 26,079,698 | -0.41% |
| 2023-07-17 | 4.90 | 4.94 | 4.84 | 4.93 | 4.91 | qfq | 7,266,500 | 35,622,425 | 0.00% |