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
迪生力603335.SH
最近收盘价5.752026-07-17
最近交易日2026-07-17
成交量（股）16,750,700
成交额（元）99,768,410
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 6.24 | 6.28 | 5.68 | 5.75 | 5.75 | qfq | 16,750,700 | 99,768,410 | -6.50% |
| 2026-07-16 | 6.38 | 6.38 | 6.12 | 6.15 | 6.15 | qfq | 15,631,990 | 97,394,898 | -3.61% |
| 2026-07-15 | 6.56 | 6.69 | 6.30 | 6.38 | 6.38 | qfq | 16,862,869 | 109,362,450 | -3.19% |
| 2026-07-14 | 6.53 | 6.63 | 6.30 | 6.59 | 6.59 | qfq | 18,424,228 | 119,752,924 | 1.07% |
| 2026-07-13 | 7.03 | 7.10 | 6.41 | 6.52 | 6.52 | qfq | 19,676,743 | 131,695,538 | -8.30% |
| 2026-07-10 | 7.31 | 7.57 | 7.11 | 7.11 | 7.11 | qfq | 22,248,751 | 162,050,672 | -2.47% |
| 2026-07-09 | 7.38 | 7.42 | 6.80 | 7.29 | 7.29 | qfq | 29,360,762 | 209,695,976 | 0.41% |
| 2026-07-08 | 7.80 | 7.89 | 7.24 | 7.26 | 7.26 | qfq | 27,645,980 | 205,539,135 | -7.98% |
| 2026-07-07 | 8.42 | 8.44 | 7.85 | 7.89 | 7.89 | qfq | 29,277,138 | 236,601,666 | -5.51% |
| 2026-07-06 | 8.63 | 8.81 | 8.12 | 8.35 | 8.35 | qfq | 37,383,427 | 313,065,636 | -3.58% |
| 2026-07-03 | 8.95 | 9.17 | 8.60 | 8.66 | 8.66 | qfq | 39,624,403 | 348,085,145 | -2.59% |
| 2026-07-02 | 8.96 | 9.24 | 8.83 | 8.89 | 8.89 | qfq | 47,721,970 | 430,369,308 | -3.89% |
| 2026-07-01 | 9.07 | 9.61 | 8.91 | 9.25 | 9.25 | qfq | 75,076,512 | 698,394,086 | 2.21% |
| 2026-06-30 | 8.02 | 9.05 | 8.02 | 9.05 | 9.05 | qfq | 55,218,247 | 470,721,227 | 9.96% |
| 2026-06-29 | 8.90 | 9.22 | 8.14 | 8.23 | 8.23 | qfq | 75,157,295 | 635,030,641 | -8.96% |
| 2026-06-26 | 8.90 | 9.56 | 8.72 | 9.04 | 9.04 | qfq | 92,594,248 | 847,416,997 | -0.66% |
| 2026-06-25 | 8.56 | 9.10 | 8.56 | 9.10 | 9.10 | qfq | 103,497,850 | 923,232,753 | 10.04% |
| 2026-06-24 | 8.80 | 8.82 | 8.12 | 8.27 | 8.27 | qfq | 81,760,638 | 679,134,277 | -8.31% |
| 2026-06-23 | 8.00 | 9.02 | 7.78 | 9.02 | 9.02 | qfq | 74,418,146 | 631,970,089 | 10.00% |
| 2026-06-22 | 8.24 | 9.00 | 7.91 | 8.20 | 8.20 | qfq | 85,587,504 | 721,840,158 | -0.24% |
| 2026-06-18 | 8.43 | 9.14 | 7.90 | 8.22 | 8.22 | qfq | 91,838,329 | 761,297,054 | -3.18% |
| 2026-06-17 | 8.22 | 8.91 | 8.22 | 8.49 | 8.49 | qfq | 90,234,863 | 766,640,192 | -3.63% |
| 2026-06-16 | 9.75 | 9.75 | 8.40 | 8.81 | 8.81 | qfq | 117,569,576 | 1,060,647,833 | -0.56% |
| 2026-06-15 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | qfq | 1,708,869 | 15,140,579 | 10.06% |
| 2026-06-12 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | qfq | 5,429,159 | 43,704,730 | 9.97% |
| 2026-06-11 | 7.49 | 7.63 | 7.13 | 7.32 | 7.32 | qfq | 25,439,732 | 186,483,807 | -2.01% |
| 2026-06-10 | 7.68 | 7.80 | 7.36 | 7.47 | 7.47 | qfq | 34,875,699 | 263,866,481 | -2.73% |
| 2026-06-09 | 7.11 | 7.68 | 7.00 | 7.68 | 7.68 | qfq | 29,690,312 | 221,192,950 | 10.03% |
| 2026-06-08 | 6.70 | 7.37 | 6.67 | 6.98 | 6.98 | qfq | 23,772,751 | 167,483,082 | 1.16% |
| 2026-06-05 | 6.92 | 7.23 | 6.76 | 6.90 | 6.90 | qfq | 15,668,871 | 108,449,999 | -0.29% |
| 2026-06-04 | 7.06 | 7.15 | 6.86 | 6.92 | 6.92 | qfq | 14,327,593 | 99,538,632 | -2.95% |
| 2026-06-03 | 7.18 | 7.26 | 7.01 | 7.13 | 7.13 | qfq | 20,050,597 | 143,081,561 | -0.83% |
| 2026-06-02 | 7.52 | 7.55 | 6.96 | 7.19 | 7.19 | qfq | 27,185,018 | 194,260,221 | -4.89% |
| 2026-06-01 | 7.35 | 7.68 | 7.25 | 7.56 | 7.56 | qfq | 29,443,043 | 220,930,949 | 2.86% |
| 2026-05-29 | 7.49 | 8.08 | 7.28 | 7.35 | 7.35 | qfq | 39,645,238 | 303,313,995 | -0.41% |
| 2026-05-28 | 7.27 | 7.50 | 7.25 | 7.38 | 7.38 | qfq | 36,665,073 | 269,879,893 | 0.82% |
| 2026-05-27 | 6.60 | 7.32 | 6.53 | 7.32 | 7.32 | qfq | 23,939,030 | 166,238,592 | 10.08% |
| 2026-05-26 | 6.85 | 6.96 | 6.18 | 6.65 | 6.65 | qfq | 18,294,300 | 122,908,188 | -2.92% |
| 2026-05-25 | 7.17 | 7.33 | 6.77 | 6.85 | 6.85 | qfq | 14,847,497 | 102,343,525 | -3.79% |
| 2026-05-22 | 7.03 | 7.15 | 6.95 | 7.12 | 7.12 | qfq | 11,171,744 | 79,144,090 | 2.89% |
| 2026-05-21 | 7.17 | 7.32 | 6.88 | 6.92 | 6.92 | qfq | 14,777,527 | 104,944,226 | -3.89% |
| 2026-05-20 | 7.18 | 7.34 | 7.00 | 7.20 | 7.20 | qfq | 12,683,874 | 91,111,348 | 0.28% |
| 2026-05-19 | 7.27 | 7.43 | 7.13 | 7.18 | 7.18 | qfq | 12,709,190 | 91,916,502 | -0.69% |
| 2026-05-18 | 7.35 | 7.41 | 7.12 | 7.23 | 7.23 | qfq | 14,840,796 | 106,560,513 | -1.36% |
| 2026-05-15 | 7.35 | 7.42 | 7.26 | 7.33 | 7.33 | qfq | 13,297,981 | 97,555,419 | -0.27% |
| 2026-05-14 | 7.38 | 7.59 | 7.30 | 7.35 | 7.35 | qfq | 17,215,462 | 127,993,480 | -0.41% |
| 2026-05-13 | 7.41 | 7.58 | 7.30 | 7.38 | 7.38 | qfq | 16,558,650 | 122,946,088 | -0.81% |
| 2026-05-12 | 7.51 | 7.59 | 7.37 | 7.44 | 7.44 | qfq | 17,008,212 | 127,263,169 | -1.85% |
| 2026-05-11 | 7.40 | 7.82 | 7.40 | 7.58 | 7.58 | qfq | 24,491,267 | 187,357,340 | 2.16% |
| 2026-05-08 | 7.26 | 7.47 | 7.21 | 7.42 | 7.42 | qfq | 22,046,007 | 162,922,160 | 1.09% |
| 2026-05-07 | 7.07 | 7.65 | 7.07 | 7.34 | 7.34 | qfq | 34,741,504 | 258,285,853 | 4.11% |
| 2026-05-06 | 7.15 | 7.18 | 6.97 | 7.05 | 7.05 | qfq | 28,511,961 | 200,956,903 | -0.28% |
| 2026-04-30 | 7.40 | 7.42 | 7.07 | 7.07 | 7.07 | qfq | 28,768,071 | 206,697,313 | -2.48% |
| 2026-04-29 | 7.20 | 7.41 | 7.01 | 7.25 | 7.25 | qfq | 54,406,937 | 395,710,520 | 0.00% |
| 2026-04-28 | 6.67 | 7.35 | 6.67 | 7.25 | 7.25 | qfq | 65,556,508 | 467,383,931 | 6.46% |
| 2026-04-27 | 6.42 | 6.86 | 6.23 | 6.81 | 6.81 | qfq | 53,491,032 | 353,183,136 | 6.07% |
| 2026-04-24 | 6.32 | 6.52 | 6.32 | 6.42 | 6.42 | qfq | 32,998,195 | 211,319,475 | -1.53% |
| 2026-04-23 | 6.76 | 6.79 | 6.45 | 6.52 | 6.52 | qfq | 59,287,689 | 388,382,151 | -7.78% |
| 2026-04-22 | 7.83 | 7.83 | 6.72 | 7.07 | 7.07 | qfq | 99,057,886 | 688,256,841 | -4.07% |
| 2026-04-21 | 6.67 | 7.37 | 6.55 | 7.37 | 7.37 | qfq | 20,367,989 | 146,251,686 | 10.00% |
| 2026-04-20 | 6.50 | 6.99 | 6.45 | 6.70 | 6.70 | qfq | 38,383,379 | 258,602,073 | 3.08% |
| 2026-04-17 | 6.33 | 6.64 | 6.21 | 6.50 | 6.50 | qfq | 44,008,697 | 281,321,299 | 3.83% |
| 2026-04-16 | 5.97 | 6.48 | 5.87 | 6.26 | 6.26 | qfq | 39,041,285 | 243,646,765 | 6.28% |
| 2026-04-15 | 6.07 | 6.10 | 5.85 | 5.89 | 5.89 | qfq | 17,056,592 | 101,573,208 | -3.60% |
| 2026-04-14 | 6.12 | 6.16 | 5.96 | 6.11 | 6.11 | qfq | 21,157,698 | 128,238,728 | 0.33% |
| 2026-04-13 | 6.17 | 6.33 | 6.03 | 6.09 | 6.09 | qfq | 31,220,707 | 191,729,386 | -1.14% |
| 2026-04-10 | 6.17 | 6.24 | 5.99 | 6.16 | 6.16 | qfq | 29,448,085 | 180,946,595 | 3.36% |
| 2026-04-09 | 6.11 | 6.11 | 5.68 | 5.96 | 5.96 | qfq | 35,235,134 | 204,944,231 | -2.30% |
| 2026-04-08 | 5.98 | 6.12 | 5.87 | 6.10 | 6.10 | qfq | 10,913,376 | 65,702,044 | 4.63% |
| 2026-04-07 | 5.60 | 5.92 | 5.60 | 5.83 | 5.83 | qfq | 12,935,559 | 75,049,909 | 3.92% |
| 2026-04-03 | 6.13 | 6.15 | 5.60 | 5.61 | 5.61 | qfq | 13,414,450 | 76,911,949 | -6.66% |
| 2026-04-02 | 6.13 | 6.24 | 5.93 | 6.01 | 6.01 | qfq | 13,048,842 | 79,145,688 | -2.44% |
| 2026-04-01 | 6.03 | 6.24 | 5.93 | 6.16 | 6.16 | qfq | 17,340,701 | 105,617,558 | 2.67% |
| 2026-03-31 | 6.07 | 6.24 | 5.97 | 6.00 | 6.00 | qfq | 12,508,284 | 76,217,464 | -0.17% |
| 2026-03-30 | 5.86 | 6.10 | 5.82 | 6.01 | 6.01 | qfq | 12,409,442 | 73,860,725 | 1.86% |
| 2026-03-27 | 5.59 | 5.93 | 5.54 | 5.90 | 5.90 | qfq | 11,506,909 | 66,804,509 | 4.61% |
| 2026-03-26 | 5.81 | 5.84 | 5.60 | 5.64 | 5.64 | qfq | 9,626,221 | 54,686,147 | -1.74% |
| 2026-03-25 | 5.65 | 5.80 | 5.60 | 5.74 | 5.74 | qfq | 11,211,500 | 64,179,557 | 2.14% |
| 2026-03-24 | 5.41 | 5.64 | 5.28 | 5.62 | 5.62 | qfq | 16,269,881 | 88,972,953 | 7.05% |
| 2026-03-23 | 5.53 | 5.66 | 5.18 | 5.25 | 5.25 | qfq | 19,571,625 | 105,714,708 | -6.08% |
| 2026-03-20 | 6.04 | 6.06 | 5.58 | 5.59 | 5.59 | qfq | 14,801,100 | 85,429,904 | -6.21% |
| 2026-03-19 | 6.11 | 6.16 | 5.94 | 5.96 | 5.96 | qfq | 10,056,000 | 60,918,416 | -2.77% |
| 2026-03-18 | 6.05 | 6.18 | 5.99 | 6.13 | 6.13 | qfq | 8,633,000 | 52,487,772 | 1.49% |
| 2026-03-17 | 6.21 | 6.27 | 6.02 | 6.04 | 6.04 | qfq | 9,731,700 | 59,888,407 | -2.42% |
| 2026-03-16 | 6.25 | 6.33 | 6.10 | 6.19 | 6.19 | qfq | 20,284,983 | 125,797,220 | -2.21% |
| 2026-03-13 | 6.27 | 6.56 | 6.21 | 6.33 | 6.33 | qfq | 14,993,948 | 95,940,234 | 0.96% |
| 2026-03-12 | 6.44 | 6.47 | 6.24 | 6.27 | 6.27 | qfq | 11,508,483 | 73,138,517 | -1.57% |
| 2026-03-11 | 6.38 | 6.52 | 6.32 | 6.37 | 6.37 | qfq | 15,330,225 | 98,107,630 | -0.16% |
| 2026-03-10 | 6.13 | 6.40 | 6.10 | 6.38 | 6.38 | qfq | 19,037,255 | 120,207,701 | 5.45% |
| 2026-03-09 | 6.04 | 6.13 | 5.91 | 6.05 | 6.05 | qfq | 15,685,380 | 94,510,230 | 0.17% |
| 2026-03-06 | 5.82 | 6.05 | 5.80 | 6.04 | 6.04 | qfq | 10,007,645 | 59,646,463 | 3.78% |
| 2026-03-05 | 5.80 | 5.92 | 5.74 | 5.82 | 5.82 | qfq | 9,946,408 | 58,193,244 | 2.65% |
| 2026-03-04 | 5.77 | 5.78 | 5.60 | 5.67 | 5.67 | qfq | 10,845,997 | 61,649,608 | -1.22% |
| 2026-03-03 | 5.97 | 6.05 | 5.70 | 5.74 | 5.74 | qfq | 12,550,404 | 73,897,222 | -3.85% |
| 2026-03-02 | 6.15 | 6.29 | 5.87 | 5.97 | 5.97 | qfq | 15,971,787 | 96,118,537 | -4.33% |
| 2026-02-27 | 6.31 | 6.35 | 6.16 | 6.24 | 6.24 | qfq | 12,035,397 | 74,988,175 | -1.11% |
| 2026-02-26 | 6.41 | 6.45 | 6.30 | 6.31 | 6.31 | qfq | 8,140,873 | 51,708,500 | -1.25% |
| 2026-02-25 | 6.43 | 6.46 | 6.37 | 6.39 | 6.39 | qfq | 9,573,088 | 61,315,330 | -1.08% |
| 2026-02-24 | 6.29 | 6.48 | 6.29 | 6.46 | 6.46 | qfq | 15,758,637 | 100,533,604 | 3.03% |
| 2026-02-13 | 6.21 | 6.32 | 6.17 | 6.27 | 6.27 | qfq | 8,989,575 | 56,390,689 | 0.97% |
| 2026-02-12 | 6.35 | 6.35 | 6.18 | 6.21 | 6.21 | qfq | 8,011,126 | 50,179,256 | -1.74% |
| 2026-02-11 | 6.36 | 6.41 | 6.29 | 6.32 | 6.32 | qfq | 8,723,372 | 55,348,363 | -0.94% |
| 2026-02-10 | 6.35 | 6.43 | 6.26 | 6.38 | 6.38 | qfq | 12,395,886 | 78,805,315 | 1.27% |
| 2026-02-09 | 6.26 | 6.38 | 6.25 | 6.30 | 6.30 | qfq | 10,769,722 | 67,760,069 | 1.61% |
| 2026-02-06 | 6.10 | 6.26 | 6.05 | 6.20 | 6.20 | qfq | 10,318,904 | 63,870,597 | 1.47% |
| 2026-02-05 | 6.09 | 6.19 | 6.03 | 6.11 | 6.11 | qfq | 8,694,000 | 53,224,812 | 0.33% |
| 2026-02-04 | 6.09 | 6.10 | 5.99 | 6.09 | 6.09 | qfq | 8,354,633 | 50,596,341 | 2.01% |
| 2026-02-03 | 5.89 | 5.99 | 5.87 | 5.97 | 5.97 | qfq | 9,389,100 | 55,763,697 | 1.36% |
| 2026-02-02 | 5.89 | 6.03 | 5.86 | 5.89 | 5.89 | qfq | 15,675,249 | 93,365,846 | 0.00% |
| 2026-01-30 | 5.82 | 5.91 | 5.74 | 5.89 | 5.89 | qfq | 12,674,090 | 73,897,975 | 0.68% |
| 2026-01-29 | 5.92 | 6.01 | 5.78 | 5.85 | 5.85 | qfq | 12,478,644 | 73,360,095 | -1.35% |
| 2026-01-28 | 5.99 | 6.02 | 5.89 | 5.93 | 5.93 | qfq | 10,219,995 | 60,651,512 | -1.00% |
| 2026-01-27 | 6.03 | 6.15 | 5.82 | 5.99 | 5.99 | qfq | 12,261,040 | 73,071,534 | -1.64% |
| 2026-01-26 | 6.05 | 6.25 | 5.99 | 6.09 | 6.09 | qfq | 20,409,012 | 124,010,159 | 1.00% |
| 2026-01-23 | 5.97 | 6.08 | 5.97 | 6.03 | 6.03 | qfq | 15,384,600 | 92,591,411 | 0.84% |
| 2026-01-22 | 6.03 | 6.09 | 5.91 | 5.98 | 5.98 | qfq | 17,368,328 | 104,274,228 | -0.66% |
| 2026-01-21 | 6.05 | 6.12 | 5.86 | 6.02 | 6.02 | qfq | 24,265,776 | 145,312,232 | 2.56% |
| 2026-01-20 | 6.00 | 6.01 | 5.82 | 5.87 | 5.87 | qfq | 20,180,303 | 119,128,516 | -1.01% |
| 2026-01-19 | 5.55 | 6.05 | 5.50 | 5.93 | 5.93 | qfq | 41,321,941 | 240,564,742 | 3.85% |
| 2026-01-16 | 5.51 | 5.96 | 5.44 | 5.71 | 5.71 | qfq | 28,969,008 | 163,870,071 | 3.63% |
| 2026-01-15 | 5.48 | 5.55 | 5.45 | 5.51 | 5.51 | qfq | 10,950,319 | 60,231,754 | 0.18% |
| 2026-01-14 | 5.58 | 5.60 | 5.42 | 5.50 | 5.50 | qfq | 15,869,725 | 87,784,474 | -1.61% |
| 2026-01-13 | 5.60 | 5.72 | 5.53 | 5.59 | 5.59 | qfq | 15,545,769 | 87,353,306 | -0.18% |
| 2026-01-12 | 5.68 | 5.68 | 5.53 | 5.60 | 5.60 | qfq | 15,297,795 | 85,539,902 | -1.23% |
| 2026-01-09 | 5.60 | 5.76 | 5.50 | 5.67 | 5.67 | qfq | 18,172,576 | 101,948,685 | 1.25% |
| 2026-01-08 | 5.43 | 5.60 | 5.43 | 5.60 | 5.60 | qfq | 11,621,172 | 64,399,528 | 2.56% |
| 2026-01-07 | 5.65 | 5.65 | 5.45 | 5.46 | 5.46 | qfq | 12,228,219 | 67,308,174 | -2.85% |
| 2026-01-06 | 5.62 | 5.69 | 5.55 | 5.62 | 5.62 | qfq | 9,988,930 | 56,299,388 | 0.54% |
| 2026-01-05 | 5.63 | 5.68 | 5.56 | 5.59 | 5.59 | qfq | 6,967,799 | 39,081,622 | -0.71% |
| 2025-12-31 | 5.60 | 5.69 | 5.50 | 5.63 | 5.63 | qfq | 7,507,425 | 41,844,710 | 0.36% |
| 2025-12-30 | 5.59 | 5.66 | 5.50 | 5.61 | 5.61 | qfq | 7,627,847 | 42,706,691 | 0.00% |
| 2025-12-29 | 5.65 | 5.70 | 5.56 | 5.61 | 5.61 | qfq | 6,587,500 | 36,874,800 | -0.18% |
| 2025-12-26 | 5.70 | 5.74 | 5.61 | 5.62 | 5.62 | qfq | 6,412,912 | 36,287,406 | -1.40% |
| 2025-12-25 | 5.68 | 5.73 | 5.59 | 5.70 | 5.70 | qfq | 6,471,929 | 36,687,263 | 1.42% |
| 2025-12-24 | 5.62 | 5.66 | 5.56 | 5.62 | 5.62 | qfq | 5,706,341 | 32,004,898 | 0.36% |
| 2025-12-23 | 5.63 | 5.69 | 5.53 | 5.60 | 5.60 | qfq | 8,018,894 | 44,761,989 | -1.23% |
| 2025-12-22 | 5.77 | 5.85 | 5.65 | 5.67 | 5.67 | qfq | 8,424,700 | 48,025,559 | -1.22% |
| 2025-12-19 | 5.54 | 5.77 | 5.52 | 5.74 | 5.74 | qfq | 10,576,053 | 59,833,376 | 3.99% |
| 2025-12-18 | 5.50 | 5.69 | 5.49 | 5.52 | 5.52 | qfq | 9,216,986 | 51,484,289 | -0.36% |
| 2025-12-17 | 5.53 | 5.61 | 5.40 | 5.54 | 5.54 | qfq | 7,558,700 | 41,491,587 | 0.36% |
| 2025-12-16 | 5.60 | 5.64 | 5.49 | 5.52 | 5.52 | qfq | 7,136,707 | 39,639,580 | -0.90% |
| 2025-12-15 | 5.56 | 5.66 | 5.50 | 5.57 | 5.57 | qfq | 8,311,321 | 46,429,023 | -0.54% |
| 2025-12-12 | 5.73 | 5.77 | 5.56 | 5.60 | 5.60 | qfq | 11,178,295 | 63,309,356 | -3.28% |
| 2025-12-11 | 5.96 | 5.99 | 5.70 | 5.79 | 5.79 | qfq | 13,671,599 | 79,489,032 | -2.69% |
| 2025-12-10 | 6.08 | 6.10 | 5.93 | 5.95 | 5.95 | qfq | 8,424,275 | 50,550,616 | -1.82% |
| 2025-12-09 | 6.09 | 6.14 | 6.03 | 6.06 | 6.06 | qfq | 7,909,180 | 48,112,016 | -0.98% |
| 2025-12-08 | 6.18 | 6.23 | 6.04 | 6.12 | 6.12 | qfq | 9,164,074 | 56,014,502 | -0.16% |
| 2025-12-05 | 6.04 | 6.20 | 5.96 | 6.13 | 6.13 | qfq | 9,597,950 | 58,484,438 | 1.49% |
| 2025-12-04 | 6.19 | 6.20 | 6.00 | 6.04 | 6.04 | qfq | 9,865,300 | 59,948,252 | -1.95% |
| 2025-12-03 | 6.27 | 6.75 | 6.08 | 6.16 | 6.16 | qfq | 12,044,740 | 74,822,677 | -1.75% |
| 2025-12-02 | 6.28 | 6.33 | 6.17 | 6.27 | 6.27 | qfq | 9,542,553 | 59,479,894 | -0.16% |
| 2025-12-01 | 6.34 | 6.41 | 6.25 | 6.28 | 6.28 | qfq | 10,184,300 | 64,445,212 | 0.16% |
| 2025-11-28 | 6.22 | 6.33 | 6.17 | 6.27 | 6.27 | qfq | 11,544,000 | 72,328,119 | 0.80% |
| 2025-11-27 | 6.20 | 6.33 | 6.12 | 6.22 | 6.22 | qfq | 10,881,884 | 67,679,790 | 0.00% |
| 2025-11-26 | 6.11 | 6.39 | 6.07 | 6.22 | 6.22 | qfq | 15,866,546 | 99,193,921 | 1.80% |
| 2025-11-25 | 5.95 | 6.27 | 5.94 | 6.11 | 6.11 | qfq | 15,093,100 | 92,106,198 | 2.69% |
| 2025-11-24 | 5.97 | 6.05 | 5.80 | 5.95 | 5.95 | qfq | 13,976,321 | 82,655,546 | 1.71% |
| 2025-11-21 | 6.13 | 6.20 | 5.76 | 5.85 | 5.85 | qfq | 14,752,524 | 87,530,358 | -4.57% |
| 2025-11-20 | 6.22 | 6.26 | 6.05 | 6.13 | 6.13 | qfq | 9,367,690 | 57,563,782 | -1.13% |
| 2025-11-19 | 6.32 | 6.39 | 6.16 | 6.20 | 6.20 | qfq | 12,643,828 | 78,792,498 | -1.90% |
| 2025-11-18 | 6.48 | 6.50 | 6.26 | 6.32 | 6.32 | qfq | 13,138,510 | 83,056,831 | -2.47% |
| 2025-11-17 | 6.54 | 6.54 | 6.37 | 6.48 | 6.48 | qfq | 15,178,000 | 97,756,375 | -1.07% |
| 2025-11-14 | 6.64 | 6.69 | 6.50 | 6.55 | 6.55 | qfq | 18,461,715 | 121,187,510 | -1.65% |
| 2025-11-13 | 6.40 | 6.71 | 6.32 | 6.66 | 6.66 | qfq | 23,206,725 | 152,646,960 | 3.90% |
| 2025-11-12 | 6.45 | 6.50 | 6.35 | 6.41 | 6.41 | qfq | 17,571,725 | 112,623,132 | -2.14% |
| 2025-11-11 | 6.25 | 6.65 | 6.23 | 6.55 | 6.55 | qfq | 21,328,813 | 138,471,400 | 3.97% |
| 2025-11-10 | 6.40 | 6.63 | 6.28 | 6.30 | 6.30 | qfq | 18,537,341 | 118,285,593 | -0.32% |
| 2025-11-07 | 6.36 | 6.46 | 6.19 | 6.32 | 6.32 | qfq | 14,912,153 | 94,016,928 | 0.32% |
| 2025-11-06 | 6.35 | 6.36 | 6.17 | 6.30 | 6.30 | qfq | 11,405,101 | 71,404,447 | -0.63% |
| 2025-11-05 | 6.22 | 6.36 | 6.17 | 6.34 | 6.34 | qfq | 13,517,570 | 84,722,650 | 0.79% |
| 2025-11-04 | 6.29 | 6.36 | 6.22 | 6.29 | 6.29 | qfq | 15,502,669 | 97,319,418 | 0.16% |
| 2025-11-03 | 6.20 | 6.36 | 6.16 | 6.28 | 6.28 | qfq | 23,233,774 | 145,574,988 | 1.29% |
| 2025-10-31 | 5.94 | 6.51 | 5.88 | 6.20 | 6.20 | qfq | 27,055,674 | 167,832,955 | 4.38% |
| 2025-10-30 | 5.95 | 6.01 | 5.83 | 5.94 | 5.94 | qfq | 12,283,817 | 72,950,879 | 0.17% |
| 2025-10-29 | 6.07 | 6.07 | 5.80 | 5.93 | 5.93 | qfq | 19,225,167 | 113,480,851 | -2.15% |
| 2025-10-28 | 5.97 | 6.23 | 5.95 | 6.06 | 6.06 | qfq | 26,423,894 | 161,320,254 | 1.51% |
| 2025-10-27 | 5.96 | 6.07 | 5.93 | 5.97 | 5.97 | qfq | 14,958,640 | 89,673,274 | 0.17% |
| 2025-10-24 | 5.91 | 5.97 | 5.84 | 5.96 | 5.96 | qfq | 17,099,490 | 101,326,937 | 1.53% |
| 2025-10-23 | 5.93 | 5.94 | 5.79 | 5.87 | 5.87 | qfq | 19,431,233 | 113,720,113 | -0.51% |
| 2025-10-22 | 5.76 | 5.99 | 5.68 | 5.90 | 5.90 | qfq | 33,477,634 | 197,009,003 | 2.61% |
| 2025-10-21 | 5.43 | 5.84 | 5.39 | 5.75 | 5.75 | qfq | 30,764,320 | 173,279,188 | 6.48% |
| 2025-10-20 | 5.32 | 5.42 | 5.28 | 5.40 | 5.40 | qfq | 11,199,742 | 60,051,116 | 2.47% |
| 2025-10-17 | 5.42 | 5.42 | 5.26 | 5.27 | 5.27 | qfq | 11,361,443 | 60,336,211 | -2.04% |
| 2025-10-16 | 5.39 | 5.43 | 5.31 | 5.38 | 5.38 | qfq | 13,906,455 | 74,679,632 | 0.00% |
| 2025-10-15 | 5.26 | 5.39 | 5.26 | 5.38 | 5.38 | qfq | 15,159,318 | 80,940,971 | 2.28% |
| 2025-10-14 | 5.47 | 5.54 | 5.25 | 5.26 | 5.26 | qfq | 18,825,256 | 101,545,141 | -3.31% |
| 2025-10-13 | 5.33 | 5.47 | 5.30 | 5.44 | 5.44 | qfq | 17,973,088 | 97,136,113 | -3.72% |
| 2025-10-10 | 5.62 | 5.78 | 5.59 | 5.65 | 5.65 | qfq | 19,372,191 | 109,463,833 | -0.53% |
| 2025-10-09 | 5.84 | 5.85 | 5.56 | 5.68 | 5.68 | qfq | 29,532,407 | 167,287,979 | -2.57% |
| 2025-09-30 | 6.09 | 6.10 | 5.81 | 5.83 | 5.83 | qfq | 39,357,971 | 231,615,494 | -3.32% |
| 2025-09-29 | 6.15 | 6.20 | 5.95 | 6.03 | 6.03 | qfq | 64,489,901 | 391,403,707 | -4.74% |
| 2025-09-26 | 5.82 | 6.33 | 5.72 | 6.33 | 6.33 | qfq | 60,915,209 | 382,324,494 | 10.09% |
| 2025-09-25 | 5.83 | 5.94 | 5.70 | 5.75 | 5.75 | qfq | 27,992,232 | 162,565,842 | -2.71% |
| 2025-09-24 | 5.75 | 6.10 | 5.62 | 5.91 | 5.91 | qfq | 42,426,367 | 249,913,594 | 4.05% |
| 2025-09-23 | 5.80 | 5.87 | 5.54 | 5.68 | 5.68 | qfq | 29,165,913 | 164,911,344 | -1.73% |
| 2025-09-22 | 5.68 | 5.95 | 5.68 | 5.78 | 5.78 | qfq | 35,189,581 | 204,466,497 | -0.69% |
| 2025-09-19 | 5.81 | 6.26 | 5.61 | 5.82 | 5.82 | qfq | 52,095,572 | 305,037,210 | 1.04% |
| 2025-09-18 | 5.95 | 6.08 | 5.71 | 5.76 | 5.76 | qfq | 47,481,378 | 278,680,072 | -3.19% |
| 2025-09-17 | 5.78 | 6.17 | 5.76 | 5.95 | 5.95 | qfq | 68,256,898 | 408,058,652 | -0.67% |
| 2025-09-16 | 5.91 | 6.27 | 5.61 | 5.99 | 5.99 | qfq | 98,242,436 | 573,305,414 | 2.74% |
| 2025-09-15 | 5.30 | 5.83 | 5.29 | 5.83 | 5.83 | qfq | 32,896,838 | 186,878,782 | 10.00% |
| 2025-09-12 | 5.33 | 5.45 | 5.25 | 5.30 | 5.30 | qfq | 35,859,993 | 190,804,262 | -1.67% |
| 2025-09-11 | 5.44 | 5.46 | 5.21 | 5.39 | 5.39 | qfq | 64,482,092 | 342,314,773 | -3.41% |
| 2025-09-10 | 5.47 | 5.84 | 5.33 | 5.58 | 5.58 | qfq | 77,935,043 | 441,479,743 | 5.08% |
| 2025-09-09 | 5.15 | 5.31 | 5.10 | 5.31 | 5.31 | qfq | 20,663,010 | 107,363,149 | 2.91% |
| 2025-09-08 | 5.12 | 5.17 | 5.05 | 5.16 | 5.16 | qfq | 10,314,190 | 52,843,189 | 1.78% |
| 2025-09-05 | 4.98 | 5.07 | 4.90 | 5.07 | 5.07 | qfq | 11,703,315 | 58,646,150 | 1.81% |
| 2025-09-04 | 4.94 | 5.07 | 4.90 | 4.98 | 4.98 | qfq | 14,332,828 | 71,615,675 | 1.01% |
| 2025-09-03 | 5.10 | 5.10 | 4.90 | 4.93 | 4.93 | qfq | 10,629,890 | 52,900,538 | -2.76% |
| 2025-09-02 | 5.04 | 5.11 | 4.90 | 5.07 | 5.07 | qfq | 14,775,630 | 73,925,168 | 0.60% |
| 2025-09-01 | 4.94 | 5.08 | 4.92 | 5.04 | 5.04 | qfq | 15,937,250 | 79,842,932 | 2.44% |
| 2025-08-29 | 5.05 | 5.06 | 4.90 | 4.92 | 4.92 | qfq | 14,345,190 | 71,093,267 | -2.38% |
| 2025-08-28 | 5.18 | 5.25 | 4.79 | 5.04 | 5.04 | qfq | 23,991,112 | 120,229,190 | -1.18% |
| 2025-08-27 | 5.43 | 5.45 | 5.06 | 5.10 | 5.10 | qfq | 23,784,409 | 125,298,824 | -6.42% |
| 2025-08-26 | 5.34 | 5.52 | 5.30 | 5.45 | 5.45 | qfq | 16,722,100 | 90,971,725 | 2.06% |
| 2025-08-25 | 5.40 | 5.40 | 5.31 | 5.34 | 5.34 | qfq | 12,865,100 | 68,868,593 | -0.56% |
| 2025-08-22 | 5.44 | 5.46 | 5.33 | 5.37 | 5.37 | qfq | 13,563,956 | 72,905,534 | -1.29% |
| 2025-08-21 | 5.49 | 5.50 | 5.40 | 5.44 | 5.44 | qfq | 13,198,303 | 71,854,700 | -0.91% |
| 2025-08-20 | 5.41 | 5.49 | 5.35 | 5.49 | 5.49 | qfq | 14,275,672 | 77,389,442 | 0.92% |
| 2025-08-19 | 5.27 | 5.45 | 5.21 | 5.44 | 5.44 | qfq | 19,139,214 | 102,447,617 | 3.42% |
| 2025-08-18 | 5.27 | 5.33 | 5.25 | 5.26 | 5.26 | qfq | 14,400,257 | 76,072,113 | -0.19% |
| 2025-08-15 | 5.20 | 5.33 | 5.19 | 5.27 | 5.27 | qfq | 12,964,189 | 68,189,930 | 1.15% |
| 2025-08-14 | 5.48 | 5.51 | 5.20 | 5.21 | 5.21 | qfq | 18,995,186 | 100,626,142 | -4.58% |
| 2025-08-13 | 5.50 | 5.50 | 5.42 | 5.46 | 5.46 | qfq | 11,979,297 | 65,266,485 | -0.36% |
| 2025-08-12 | 5.53 | 5.55 | 5.45 | 5.48 | 5.48 | qfq | 13,553,569 | 74,308,380 | -0.54% |
| 2025-08-11 | 5.39 | 5.53 | 5.39 | 5.51 | 5.51 | qfq | 17,468,982 | 95,495,969 | 2.80% |
| 2025-08-08 | 5.33 | 5.37 | 5.27 | 5.36 | 5.36 | qfq | 12,368,725 | 65,771,030 | 0.56% |
| 2025-08-07 | 5.39 | 5.40 | 5.32 | 5.33 | 5.33 | qfq | 12,756,870 | 68,254,041 | -0.93% |
| 2025-08-06 | 5.39 | 5.40 | 5.33 | 5.38 | 5.38 | qfq | 14,371,345 | 77,128,698 | 0.00% |
| 2025-08-05 | 5.33 | 5.41 | 5.30 | 5.38 | 5.38 | qfq | 20,859,745 | 111,817,822 | 1.13% |
| 2025-08-04 | 5.23 | 5.32 | 5.18 | 5.32 | 5.32 | qfq | 15,792,645 | 83,371,397 | 1.33% |
| 2025-08-01 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | qfq | 13,367,200 | 69,605,234 | 1.94% |
| 2025-07-31 | 5.22 | 5.29 | 5.13 | 5.15 | 5.15 | qfq | 14,154,210 | 73,681,870 | -1.72% |
| 2025-07-30 | 5.26 | 5.28 | 5.18 | 5.24 | 5.24 | qfq | 16,711,590 | 87,548,762 | -0.76% |
| 2025-07-29 | 5.37 | 5.39 | 5.21 | 5.28 | 5.28 | qfq | 17,792,445 | 93,576,931 | -0.94% |
| 2025-07-28 | 5.35 | 5.44 | 5.25 | 5.33 | 5.33 | qfq | 30,569,745 | 162,886,390 | 1.33% |
| 2025-07-25 | 5.48 | 5.48 | 5.23 | 5.26 | 5.26 | qfq | 56,491,287 | 300,249,108 | -5.05% |
| 2025-07-24 | 5.05 | 5.54 | 5.03 | 5.54 | 5.54 | qfq | 19,797,685 | 108,857,307 | 9.92% |
| 2025-07-23 | 5.12 | 5.14 | 5.03 | 5.04 | 5.04 | qfq | 10,000,908 | 50,736,516 | -1.56% |
| 2025-07-22 | 5.15 | 5.16 | 5.08 | 5.12 | 5.12 | qfq | 9,867,253 | 50,421,304 | -0.58% |
| 2025-07-21 | 5.10 | 5.15 | 5.06 | 5.15 | 5.15 | qfq | 10,214,500 | 52,381,273 | 1.18% |
| 2025-07-18 | 5.15 | 5.16 | 5.04 | 5.09 | 5.09 | qfq | 11,726,607 | 59,578,308 | -1.36% |
| 2025-07-17 | 5.13 | 5.20 | 5.06 | 5.16 | 5.16 | qfq | 16,555,140 | 84,983,111 | 0.19% |
| 2025-07-16 | 4.97 | 5.16 | 4.95 | 5.15 | 5.15 | qfq | 16,538,690 | 84,049,904 | 3.41% |
| 2025-07-15 | 5.06 | 5.13 | 4.94 | 4.98 | 4.98 | qfq | 16,571,637 | 82,877,569 | -3.30% |
| 2025-07-14 | 5.10 | 5.17 | 5.08 | 5.15 | 5.15 | qfq | 11,795,090 | 60,522,411 | 1.38% |
| 2025-07-11 | 5.08 | 5.10 | 4.99 | 5.08 | 5.08 | qfq | 11,561,801 | 58,506,820 | 0.40% |
| 2025-07-10 | 5.03 | 5.09 | 4.99 | 5.06 | 5.06 | qfq | 11,516,501 | 58,068,351 | 0.60% |
| 2025-07-09 | 5.11 | 5.12 | 5.00 | 5.03 | 5.03 | qfq | 10,442,530 | 52,798,522 | -1.18% |
| 2025-07-08 | 5.05 | 5.10 | 5.02 | 5.09 | 5.09 | qfq | 10,522,200 | 53,340,802 | 0.79% |
| 2025-07-07 | 4.89 | 5.05 | 4.88 | 5.05 | 5.05 | qfq | 13,338,930 | 66,793,317 | 1.41% |
| 2025-07-04 | 5.10 | 5.20 | 4.97 | 4.98 | 4.98 | qfq | 19,210,279 | 96,712,234 | -2.54% |
| 2025-07-03 | 5.05 | 5.11 | 5.03 | 5.11 | 5.11 | qfq | 11,223,400 | 57,072,789 | 0.99% |
| 2025-07-02 | 5.11 | 5.11 | 5.00 | 5.06 | 5.06 | qfq | 11,675,965 | 58,709,478 | -0.39% |
| 2025-07-01 | 5.02 | 5.11 | 4.99 | 5.08 | 5.08 | qfq | 16,090,659 | 81,320,684 | 1.20% |
| 2025-06-30 | 4.93 | 5.05 | 4.91 | 5.02 | 5.02 | qfq | 14,437,890 | 72,216,865 | 1.41% |
| 2025-06-27 | 4.91 | 5.05 | 4.91 | 4.95 | 4.95 | qfq | 13,049,029 | 64,717,400 | 1.02% |
| 2025-06-26 | 4.90 | 4.98 | 4.90 | 4.90 | 4.90 | qfq | 14,842,109 | 73,299,561 | -1.01% |
| 2025-06-25 | 4.96 | 5.05 | 4.91 | 4.95 | 4.95 | qfq | 21,445,811 | 106,728,557 | -0.20% |
| 2025-06-24 | 4.89 | 5.01 | 4.85 | 4.96 | 4.96 | qfq | 20,117,357 | 99,426,120 | 2.69% |
| 2025-06-23 | 4.62 | 4.84 | 4.61 | 4.83 | 4.83 | qfq | 18,233,530 | 86,923,859 | 2.55% |
| 2025-06-20 | 4.70 | 4.78 | 4.64 | 4.71 | 4.71 | qfq | 15,451,237 | 72,620,323 | 0.00% |
| 2025-06-19 | 4.80 | 4.87 | 4.70 | 4.71 | 4.71 | qfq | 21,167,200 | 101,077,845 | -2.28% |
| 2025-06-18 | 4.97 | 4.97 | 4.78 | 4.82 | 4.82 | qfq | 24,447,509 | 117,966,419 | -2.23% |
| 2025-06-17 | 5.13 | 5.18 | 4.88 | 4.93 | 4.93 | qfq | 41,891,016 | 208,166,079 | -4.09% |
| 2025-06-16 | 5.03 | 5.18 | 5.03 | 5.14 | 5.14 | qfq | 46,985,507 | 239,776,861 | -3.38% |
| 2025-06-13 | 5.65 | 5.88 | 5.32 | 5.32 | 5.32 | qfq | 80,903,937 | 447,912,880 | -9.98% |
| 2025-06-12 | 5.63 | 5.91 | 5.48 | 5.91 | 5.91 | qfq | 80,869,306 | 461,831,167 | 10.06% |
| 2025-06-11 | 5.13 | 5.37 | 5.13 | 5.37 | 5.37 | qfq | 17,708,630 | 94,733,377 | 10.04% |
| 2025-06-10 | 5.06 | 5.12 | 4.78 | 4.88 | 4.88 | qfq | 18,024,600 | 88,721,632 | -2.79% |
| 2025-06-09 | 4.95 | 5.07 | 4.93 | 5.02 | 5.02 | qfq | 14,639,708 | 73,401,600 | 1.41% |
| 2025-06-06 | 4.92 | 4.97 | 4.79 | 4.95 | 4.95 | qfq | 14,942,749 | 72,839,051 | 0.81% |
| 2025-06-05 | 5.01 | 5.07 | 4.88 | 4.91 | 4.91 | qfq | 16,827,400 | 83,267,728 | -2.00% |
| 2025-06-04 | 4.95 | 5.10 | 4.90 | 5.01 | 5.01 | qfq | 18,557,600 | 92,956,632 | 2.45% |
| 2025-06-03 | 4.88 | 4.97 | 4.82 | 4.89 | 4.89 | qfq | 14,054,282 | 69,050,998 | -0.20% |
| 2025-05-30 | 5.10 | 5.10 | 4.86 | 4.90 | 4.90 | qfq | 20,023,880 | 98,453,133 | -4.11% |
| 2025-05-29 | 5.10 | 5.20 | 4.98 | 5.11 | 5.11 | qfq | 29,891,100 | 152,748,907 | 3.02% |
| 2025-05-28 | 4.99 | 5.11 | 4.94 | 4.96 | 4.96 | qfq | 17,135,600 | 85,792,243 | -1.59% |
| 2025-05-27 | 4.92 | 5.05 | 4.84 | 5.04 | 5.04 | qfq | 23,664,569 | 117,183,132 | 1.00% |
| 2025-05-26 | 4.81 | 5.25 | 4.76 | 4.99 | 4.99 | qfq | 31,212,670 | 156,469,972 | 4.39% |
| 2025-05-23 | 4.85 | 4.97 | 4.78 | 4.78 | 4.78 | qfq | 20,716,311 | 100,827,121 | -1.65% |
| 2025-05-22 | 4.91 | 5.08 | 4.86 | 4.86 | 4.86 | qfq | 25,526,000 | 126,021,371 | -3.38% |
| 2025-05-21 | 4.89 | 5.14 | 4.82 | 5.03 | 5.03 | qfq | 39,856,711 | 198,084,499 | 3.71% |
| 2025-05-20 | 4.85 | 4.86 | 4.74 | 4.85 | 4.85 | qfq | 16,326,300 | 78,668,771 | 0.00% |
| 2025-05-19 | 4.82 | 4.89 | 4.72 | 4.85 | 4.85 | qfq | 23,885,670 | 114,795,672 | 0.62% |
| 2025-05-16 | 4.61 | 4.93 | 4.61 | 4.82 | 4.82 | qfq | 35,399,769 | 169,585,784 | 4.10% |
| 2025-05-15 | 4.67 | 4.69 | 4.55 | 4.63 | 4.63 | qfq | 19,374,700 | 89,540,935 | -0.86% |
| 2025-05-14 | 4.77 | 4.78 | 4.62 | 4.67 | 4.67 | qfq | 22,329,700 | 104,066,194 | -0.85% |
| 2025-05-13 | 4.83 | 4.94 | 4.68 | 4.71 | 4.71 | qfq | 32,893,400 | 157,001,908 | -3.29% |
| 2025-05-12 | 4.69 | 5.00 | 4.58 | 4.87 | 4.87 | qfq | 50,008,556 | 237,051,962 | 6.80% |
| 2025-05-09 | 4.69 | 4.75 | 4.53 | 4.56 | 4.56 | qfq | 48,796,339 | 226,548,792 | -6.56% |
| 2025-05-08 | 5.05 | 5.19 | 4.88 | 4.88 | 4.88 | qfq | 66,007,730 | 329,710,828 | -9.96% |
| 2025-05-07 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | qfq | 13,497,370 | 73,155,745 | 9.94% |
| 2025-05-06 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | qfq | 9,950,700 | 49,056,951 | 10.04% |
| 2025-04-30 | 4.28 | 4.63 | 4.19 | 4.48 | 4.48 | qfq | 58,322,382 | 257,984,828 | 2.05% |
| 2025-04-29 | 3.95 | 4.39 | 3.95 | 4.39 | 4.39 | qfq | 34,399,043 | 149,980,486 | 10.03% |
| 2025-04-28 | 4.29 | 4.29 | 3.98 | 3.99 | 3.99 | qfq | 30,697,230 | 124,452,620 | -6.99% |
| 2025-04-25 | 4.45 | 4.48 | 4.22 | 4.29 | 4.29 | qfq | 48,650,470 | 210,545,410 | -4.45% |
| 2025-04-24 | 4.49 | 4.49 | 4.31 | 4.49 | 4.49 | qfq | 51,747,679 | 230,610,835 | 10.05% |
| 2025-04-23 | 4.02 | 4.14 | 4.02 | 4.08 | 4.08 | qfq | 12,919,107 | 52,840,410 | 0.99% |
| 2025-04-22 | 4.02 | 4.11 | 3.98 | 4.04 | 4.04 | qfq | 10,252,007 | 41,147,003 | 0.75% |
| 2025-04-21 | 4.00 | 4.03 | 3.94 | 4.01 | 4.01 | qfq | 8,293,590 | 33,222,963 | 0.75% |
| 2025-04-18 | 4.04 | 4.06 | 3.96 | 3.98 | 3.98 | qfq | 12,463,690 | 49,775,166 | -2.21% |
| 2025-04-17 | 4.16 | 4.17 | 4.01 | 4.07 | 4.07 | qfq | 23,555,606 | 95,693,091 | -2.40% |
| 2025-04-16 | 4.37 | 4.41 | 4.07 | 4.17 | 4.17 | qfq | 23,306,562 | 97,417,163 | -4.14% |
| 2025-04-15 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | qfq | 10,524,400 | 45,781,140 | 10.13% |
| 2025-04-14 | 3.82 | 4.05 | 3.82 | 3.95 | 3.95 | qfq | 12,433,600 | 49,075,522 | 4.77% |
| 2025-04-11 | 3.76 | 3.88 | 3.73 | 3.77 | 3.77 | qfq | 8,046,340 | 30,587,557 | -0.79% |
| 2025-04-10 | 3.74 | 3.89 | 3.74 | 3.80 | 3.80 | qfq | 14,750,621 | 56,348,346 | 2.70% |
| 2025-04-09 | 3.54 | 3.74 | 3.33 | 3.70 | 3.70 | qfq | 18,159,887 | 63,944,870 | 0.27% |
| 2025-04-08 | 3.90 | 3.95 | 3.63 | 3.69 | 3.69 | qfq | 28,272,241 | 104,765,301 | -8.44% |
| 2025-04-07 | 4.44 | 4.44 | 4.03 | 4.03 | 4.03 | qfq | 22,621,740 | 92,521,456 | -10.04% |
| 2025-04-03 | 4.07 | 4.48 | 4.01 | 4.48 | 4.48 | qfq | 24,881,540 | 108,375,698 | 10.07% |
| 2025-04-02 | 4.01 | 4.12 | 4.01 | 4.07 | 4.07 | qfq | 5,607,290 | 22,849,808 | 0.74% |
| 2025-04-01 | 4.02 | 4.12 | 4.02 | 4.04 | 4.04 | qfq | 8,224,345 | 33,492,952 | 0.25% |
| 2025-03-31 | 4.11 | 4.13 | 3.97 | 4.03 | 4.03 | qfq | 9,617,240 | 38,646,436 | -2.42% |
| 2025-03-28 | 4.20 | 4.24 | 4.12 | 4.13 | 4.13 | qfq | 9,010,400 | 37,438,066 | -1.90% |
| 2025-03-27 | 4.35 | 4.35 | 4.14 | 4.21 | 4.21 | qfq | 10,645,483 | 44,765,420 | -2.09% |
| 2025-03-26 | 4.14 | 4.37 | 4.14 | 4.30 | 4.30 | qfq | 11,412,193 | 49,203,745 | 2.87% |
| 2025-03-25 | 4.26 | 4.26 | 4.10 | 4.18 | 4.18 | qfq | 11,725,514 | 48,905,730 | -0.24% |
| 2025-03-24 | 4.48 | 4.51 | 4.13 | 4.19 | 4.19 | qfq | 18,002,400 | 77,093,137 | -6.68% |
| 2025-03-21 | 4.63 | 4.65 | 4.48 | 4.49 | 4.49 | qfq | 11,305,369 | 51,217,161 | -3.65% |
| 2025-03-20 | 4.55 | 4.72 | 4.53 | 4.66 | 4.66 | qfq | 11,564,974 | 53,769,756 | 1.97% |
| 2025-03-19 | 4.58 | 4.62 | 4.50 | 4.57 | 4.57 | qfq | 8,481,322 | 38,739,944 | 0.00% |
| 2025-03-18 | 4.59 | 4.59 | 4.52 | 4.57 | 4.57 | qfq | 9,596,800 | 43,672,615 | 0.88% |
| 2025-03-17 | 4.48 | 4.55 | 4.45 | 4.53 | 4.53 | qfq | 10,754,979 | 48,547,744 | 1.80% |
| 2025-03-14 | 4.33 | 4.46 | 4.29 | 4.45 | 4.45 | qfq | 11,395,889 | 49,969,029 | 2.53% |
| 2025-03-13 | 4.44 | 4.45 | 4.27 | 4.34 | 4.34 | qfq | 11,755,800 | 50,989,453 | -2.69% |
| 2025-03-12 | 4.46 | 4.55 | 4.43 | 4.46 | 4.46 | qfq | 12,498,212 | 56,036,067 | 0.22% |
| 2025-03-11 | 4.40 | 4.49 | 4.37 | 4.45 | 4.45 | qfq | 7,976,243 | 35,270,595 | -0.22% |
| 2025-03-10 | 4.39 | 4.51 | 4.38 | 4.46 | 4.46 | qfq | 9,525,500 | 42,552,906 | 1.36% |
| 2025-03-07 | 4.50 | 4.50 | 4.34 | 4.40 | 4.40 | qfq | 10,401,930 | 45,779,947 | -2.00% |
| 2025-03-06 | 4.47 | 4.54 | 4.43 | 4.49 | 4.49 | qfq | 10,200,603 | 45,858,423 | 0.45% |
| 2025-03-05 | 4.51 | 4.55 | 4.40 | 4.47 | 4.47 | qfq | 8,511,842 | 37,811,339 | -1.54% |
| 2025-03-04 | 4.44 | 4.55 | 4.43 | 4.54 | 4.54 | qfq | 6,982,090 | 31,499,413 | 1.34% |
| 2025-03-03 | 4.49 | 4.62 | 4.45 | 4.48 | 4.48 | qfq | 9,299,530 | 42,171,520 | 0.00% |
| 2025-02-28 | 4.62 | 4.67 | 4.46 | 4.48 | 4.48 | qfq | 8,838,458 | 40,068,901 | -3.24% |
| 2025-02-27 | 4.73 | 4.74 | 4.53 | 4.63 | 4.63 | qfq | 10,458,900 | 48,419,836 | -1.49% |
| 2025-02-26 | 4.64 | 4.74 | 4.62 | 4.70 | 4.70 | qfq | 9,751,628 | 45,661,070 | 1.95% |
| 2025-02-25 | 4.56 | 4.68 | 4.53 | 4.61 | 4.61 | qfq | 10,623,869 | 49,139,592 | 0.00% |
| 2025-02-24 | 4.64 | 4.74 | 4.54 | 4.61 | 4.61 | qfq | 14,150,065 | 65,623,401 | 0.88% |
| 2025-02-21 | 4.62 | 4.65 | 4.53 | 4.57 | 4.57 | qfq | 12,109,396 | 55,436,061 | -1.51% |
| 2025-02-20 | 4.59 | 4.66 | 4.52 | 4.64 | 4.64 | qfq | 11,260,300 | 51,834,432 | 1.75% |
| 2025-02-19 | 4.46 | 4.56 | 4.42 | 4.56 | 4.56 | qfq | 6,511,696 | 29,454,479 | 2.47% |
| 2025-02-18 | 4.57 | 4.58 | 4.41 | 4.45 | 4.45 | qfq | 8,257,958 | 37,246,208 | -1.98% |
| 2025-02-17 | 4.51 | 4.58 | 4.45 | 4.54 | 4.54 | qfq | 8,128,030 | 36,804,880 | 1.79% |
| 2025-02-14 | 4.49 | 4.54 | 4.43 | 4.46 | 4.46 | qfq | 8,518,000 | 38,162,638 | -0.22% |
| 2025-02-13 | 4.55 | 4.72 | 4.47 | 4.47 | 4.47 | qfq | 11,619,200 | 52,961,788 | -1.76% |
| 2025-02-12 | 4.58 | 4.60 | 4.50 | 4.55 | 4.55 | qfq | 7,070,100 | 32,116,250 | -0.66% |
| 2025-02-11 | 4.58 | 4.61 | 4.50 | 4.58 | 4.58 | qfq | 6,513,000 | 29,590,382 | 0.44% |
| 2025-02-10 | 4.52 | 4.60 | 4.49 | 4.56 | 4.56 | qfq | 5,599,806 | 25,404,004 | 1.56% |
| 2025-02-07 | 4.52 | 4.58 | 4.42 | 4.49 | 4.49 | qfq | 8,006,068 | 36,195,694 | 0.00% |
| 2025-02-06 | 4.34 | 4.49 | 4.29 | 4.49 | 4.49 | qfq | 10,510,146 | 46,406,786 | 3.22% |
| 2025-02-05 | 4.26 | 4.38 | 4.24 | 4.35 | 4.35 | qfq | 6,952,524 | 30,054,605 | 2.35% |
| 2025-01-27 | 4.35 | 4.40 | 4.25 | 4.25 | 4.25 | qfq | 8,048,798 | 34,794,509 | -0.47% |
| 2025-01-24 | 4.21 | 4.28 | 4.16 | 4.27 | 4.27 | qfq | 6,944,829 | 29,443,225 | 1.18% |
| 2025-01-23 | 4.30 | 4.36 | 4.21 | 4.22 | 4.22 | qfq | 12,617,718 | 54,114,256 | 0.00% |
| 2025-01-22 | 4.29 | 4.29 | 4.20 | 4.22 | 4.22 | qfq | 6,426,000 | 27,243,353 | -1.63% |
| 2025-01-21 | 4.40 | 4.44 | 4.24 | 4.29 | 4.29 | qfq | 8,415,600 | 36,101,283 | -1.38% |
| 2025-01-20 | 4.23 | 4.36 | 4.16 | 4.35 | 4.35 | qfq | 10,917,800 | 46,870,595 | 2.59% |
| 2025-01-17 | 4.31 | 4.34 | 4.23 | 4.24 | 4.24 | qfq | 7,386,489 | 31,497,184 | -2.30% |
| 2025-01-16 | 4.29 | 4.38 | 4.27 | 4.34 | 4.34 | qfq | 9,767,269 | 42,336,728 | 1.64% |
| 2025-01-15 | 4.34 | 4.40 | 4.25 | 4.27 | 4.27 | qfq | 9,887,600 | 42,482,324 | -1.39% |
| 2025-01-14 | 4.07 | 4.33 | 4.06 | 4.33 | 4.33 | qfq | 16,084,190 | 68,224,914 | 6.65% |
| 2025-01-13 | 3.97 | 4.10 | 3.90 | 4.06 | 4.06 | qfq | 9,122,310 | 36,544,771 | -0.25% |
| 2025-01-10 | 4.25 | 4.30 | 4.06 | 4.07 | 4.07 | qfq | 13,204,387 | 55,037,246 | -4.68% |
| 2025-01-09 | 4.25 | 4.35 | 4.23 | 4.27 | 4.27 | qfq | 12,327,170 | 52,914,325 | -0.93% |
| 2025-01-08 | 4.38 | 4.45 | 4.17 | 4.31 | 4.31 | qfq | 23,728,458 | 101,725,797 | -4.86% |
| 2025-01-07 | 4.38 | 4.74 | 4.14 | 4.53 | 4.53 | qfq | 30,211,625 | 131,772,016 | -1.31% |
| 2025-01-06 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | qfq | 4,821,800 | 22,132,062 | -10.00% |
| 2025-01-03 | 5.57 | 5.59 | 5.10 | 5.10 | 5.10 | qfq | 14,350,712 | 74,393,730 | -10.05% |
| 2025-01-02 | 5.54 | 5.79 | 5.45 | 5.67 | 5.67 | qfq | 26,254,612 | 147,293,998 | 2.16% |
| 2024-12-31 | 5.73 | 5.80 | 5.47 | 5.55 | 5.55 | qfq | 23,189,210 | 129,946,903 | -1.77% |
| 2024-12-30 | 5.83 | 5.85 | 5.61 | 5.65 | 5.65 | qfq | 20,883,416 | 118,591,270 | -3.58% |
| 2024-12-27 | 6.00 | 6.17 | 5.73 | 5.86 | 5.86 | qfq | 45,309,431 | 266,804,874 | -2.50% |
| 2024-12-26 | 5.35 | 6.01 | 5.31 | 6.01 | 6.01 | qfq | 33,169,380 | 196,342,778 | 10.07% |
| 2024-12-25 | 5.58 | 5.78 | 5.33 | 5.46 | 5.46 | qfq | 19,022,126 | 104,678,796 | -4.71% |
| 2024-12-24 | 5.63 | 5.88 | 5.39 | 5.73 | 5.73 | qfq | 25,566,090 | 144,177,423 | 1.24% |
| 2024-12-23 | 5.81 | 5.95 | 5.51 | 5.66 | 5.66 | qfq | 22,980,800 | 131,295,930 | -2.08% |
| 2024-12-20 | 5.66 | 5.92 | 5.58 | 5.78 | 5.78 | qfq | 29,459,846 | 169,066,482 | 0.35% |
| 2024-12-19 | 5.20 | 5.76 | 5.14 | 5.76 | 5.76 | qfq | 9,094,202 | 51,821,336 | 9.92% |
| 2024-12-18 | 5.26 | 5.31 | 5.08 | 5.24 | 5.24 | qfq | 9,906,738 | 51,690,951 | -0.38% |
| 2024-12-17 | 5.66 | 5.72 | 5.22 | 5.26 | 5.26 | qfq | 16,603,788 | 89,281,480 | -6.90% |
| 2024-12-16 | 5.78 | 6.00 | 5.64 | 5.65 | 5.65 | qfq | 28,509,013 | 164,986,112 | -2.75% |
| 2024-12-13 | 5.56 | 5.99 | 5.48 | 5.81 | 5.81 | qfq | 42,906,607 | 246,044,402 | 3.75% |
| 2024-12-12 | 5.68 | 5.69 | 5.56 | 5.60 | 5.60 | qfq | 15,962,149 | 89,413,888 | -1.75% |
| 2024-12-11 | 5.61 | 5.71 | 5.50 | 5.70 | 5.70 | qfq | 26,452,031 | 147,548,749 | 1.06% |
| 2024-12-10 | 5.88 | 5.98 | 5.63 | 5.64 | 5.64 | qfq | 54,350,714 | 313,714,541 | 0.36% |
| 2024-12-09 | 5.17 | 5.62 | 5.16 | 5.62 | 5.62 | qfq | 13,214,264 | 73,493,617 | 9.98% |
| 2024-12-06 | 5.13 | 5.18 | 5.03 | 5.11 | 5.11 | qfq | 7,981,365 | 40,637,489 | -0.58% |
| 2024-12-05 | 5.00 | 5.14 | 4.98 | 5.14 | 5.14 | qfq | 8,540,880 | 43,415,381 | 0.00% |
| 2024-12-04 | 5.21 | 5.25 | 5.11 | 5.14 | 5.14 | qfq | 5,517,786 | 28,624,741 | -2.10% |
| 2024-12-03 | 5.27 | 5.32 | 5.18 | 5.25 | 5.25 | qfq | 6,713,860 | 35,219,290 | 0.19% |
| 2024-12-02 | 5.12 | 5.25 | 5.11 | 5.24 | 5.24 | qfq | 7,739,474 | 40,339,951 | 2.75% |
| 2024-11-29 | 5.11 | 5.16 | 5.01 | 5.10 | 5.10 | qfq | 6,882,690 | 35,090,262 | 0.59% |
| 2024-11-28 | 5.06 | 5.14 | 5.05 | 5.07 | 5.07 | qfq | 4,771,259 | 24,302,153 | 0.00% |
| 2024-11-27 | 5.06 | 5.08 | 4.91 | 5.07 | 5.07 | qfq | 8,346,990 | 41,799,728 | 0.00% |
| 2024-11-26 | 5.15 | 5.20 | 5.05 | 5.07 | 5.07 | qfq | 7,113,200 | 36,366,182 | -1.93% |
| 2024-11-25 | 5.03 | 5.18 | 4.98 | 5.17 | 5.17 | qfq | 5,939,150 | 30,287,630 | 2.99% |
| 2024-11-22 | 5.21 | 5.27 | 4.97 | 5.02 | 5.02 | qfq | 7,433,214 | 38,216,759 | -4.38% |
| 2024-11-21 | 5.14 | 5.25 | 5.08 | 5.25 | 5.25 | qfq | 8,933,304 | 46,377,636 | 2.14% |
| 2024-11-20 | 5.00 | 5.21 | 4.96 | 5.14 | 5.14 | qfq | 9,244,345 | 47,114,038 | 3.21% |
| 2024-11-19 | 4.84 | 4.98 | 4.79 | 4.98 | 4.98 | qfq | 6,327,400 | 30,942,451 | 3.32% |
| 2024-11-18 | 5.00 | 5.05 | 4.78 | 4.82 | 4.82 | qfq | 8,945,927 | 43,615,321 | -3.60% |
| 2024-11-15 | 5.16 | 5.19 | 4.96 | 5.00 | 5.00 | qfq | 8,751,200 | 44,572,758 | -2.72% |
| 2024-11-14 | 5.36 | 5.44 | 5.14 | 5.14 | 5.14 | qfq | 9,122,469 | 47,737,623 | -4.10% |
| 2024-11-13 | 5.37 | 5.39 | 5.15 | 5.36 | 5.36 | qfq | 17,362,984 | 91,506,245 | -0.92% |
| 2024-11-12 | 5.35 | 5.75 | 5.29 | 5.41 | 5.41 | qfq | 29,258,255 | 160,126,866 | 1.12% |
| 2024-11-11 | 5.09 | 5.47 | 5.09 | 5.35 | 5.35 | qfq | 18,477,223 | 98,637,690 | 2.69% |
| 2024-11-08 | 5.12 | 5.50 | 5.03 | 5.21 | 5.21 | qfq | 23,813,633 | 125,138,297 | 2.16% |
| 2024-11-07 | 4.95 | 5.10 | 4.92 | 5.10 | 5.10 | qfq | 8,363,601 | 42,173,346 | 3.24% |
| 2024-11-06 | 4.91 | 4.97 | 4.86 | 4.94 | 4.94 | qfq | 6,111,969 | 30,136,048 | 0.82% |
| 2024-11-05 | 4.85 | 4.92 | 4.83 | 4.90 | 4.90 | qfq | 6,213,780 | 30,357,123 | 1.03% |
| 2024-11-04 | 4.72 | 4.88 | 4.72 | 4.85 | 4.85 | qfq | 4,426,200 | 21,399,771 | 2.11% |
| 2024-11-01 | 5.02 | 5.02 | 4.67 | 4.75 | 4.75 | qfq | 9,817,439 | 47,303,455 | -5.75% |
| 2024-10-31 | 4.84 | 5.10 | 4.84 | 5.04 | 5.04 | qfq | 10,212,063 | 51,235,222 | 3.28% |
| 2024-10-30 | 4.88 | 4.95 | 4.80 | 4.88 | 4.88 | qfq | 5,743,640 | 27,948,064 | 0.00% |
| 2024-10-29 | 5.00 | 5.03 | 4.86 | 4.88 | 4.88 | qfq | 8,235,000 | 40,493,355 | -3.17% |
| 2024-10-28 | 4.90 | 5.04 | 4.83 | 5.04 | 5.04 | qfq | 8,312,338 | 41,259,385 | 3.92% |
| 2024-10-25 | 4.78 | 4.89 | 4.74 | 4.85 | 4.85 | qfq | 5,887,300 | 28,512,319 | 1.46% |
| 2024-10-24 | 4.71 | 4.84 | 4.70 | 4.78 | 4.78 | qfq | 4,817,715 | 22,942,490 | 0.63% |
| 2024-10-23 | 4.72 | 4.84 | 4.67 | 4.75 | 4.75 | qfq | 7,802,452 | 37,205,844 | 1.06% |
| 2024-10-22 | 4.66 | 4.74 | 4.60 | 4.70 | 4.70 | qfq | 7,317,647 | 34,251,279 | 1.95% |
| 2024-10-21 | 4.68 | 4.68 | 4.55 | 4.61 | 4.61 | qfq | 9,890,226 | 45,526,317 | -1.50% |
| 2024-10-18 | 4.44 | 4.77 | 4.44 | 4.68 | 4.68 | qfq | 11,758,159 | 54,421,376 | 4.93% |
| 2024-10-17 | 4.52 | 4.56 | 4.44 | 4.46 | 4.46 | qfq | 4,774,194 | 21,490,261 | -1.11% |
| 2024-10-16 | 4.39 | 4.53 | 4.38 | 4.51 | 4.51 | qfq | 4,702,161 | 21,065,358 | 0.89% |
| 2024-10-15 | 4.56 | 4.63 | 4.47 | 4.47 | 4.47 | qfq | 6,246,352 | 28,356,137 | -2.40% |
| 2024-10-14 | 4.53 | 4.60 | 4.45 | 4.58 | 4.58 | qfq | 6,734,139 | 30,566,627 | 1.78% |
| 2024-10-11 | 4.69 | 4.69 | 4.41 | 4.50 | 4.50 | qfq | 8,999,279 | 40,955,359 | -5.06% |
| 2024-10-10 | 4.88 | 4.97 | 4.61 | 4.74 | 4.74 | qfq | 18,644,996 | 89,064,913 | -7.42% |
| 2024-10-09 | 5.01 | 5.44 | 4.56 | 5.12 | 5.12 | qfq | 27,163,763 | 136,273,403 | 1.39% |
| 2024-10-08 | 5.35 | 5.35 | 4.78 | 5.05 | 5.05 | qfq | 23,076,748 | 116,880,992 | 3.27% |
| 2024-09-30 | 4.72 | 4.96 | 4.57 | 4.89 | 4.89 | qfq | 23,988,975 | 114,111,449 | 7.00% |
| 2024-09-27 | 4.46 | 4.60 | 4.44 | 4.57 | 4.57 | qfq | 13,193,329 | 59,722,932 | 2.47% |
| 2024-09-26 | 4.38 | 4.46 | 4.31 | 4.46 | 4.46 | qfq | 14,445,828 | 63,534,507 | 1.13% |
| 2024-09-25 | 4.50 | 4.56 | 4.37 | 4.41 | 4.41 | qfq | 25,765,019 | 115,205,527 | -1.12% |
| 2024-09-24 | 4.04 | 4.46 | 4.04 | 4.46 | 4.46 | qfq | 10,261,764 | 45,315,396 | 10.12% |
| 2024-09-23 | 3.99 | 4.07 | 3.98 | 4.05 | 4.05 | qfq | 2,811,369 | 11,314,131 | 0.50% |
| 2024-09-20 | 4.00 | 4.04 | 4.00 | 4.03 | 4.03 | qfq | 2,056,247 | 8,266,758 | 0.00% |
| 2024-09-19 | 3.92 | 4.04 | 3.90 | 4.03 | 4.03 | qfq | 3,269,984 | 13,050,454 | 3.33% |
| 2024-09-18 | 3.92 | 3.93 | 3.82 | 3.90 | 3.90 | qfq | 2,819,500 | 10,908,754 | -0.51% |
| 2024-09-13 | 4.02 | 4.02 | 3.91 | 3.92 | 3.92 | qfq | 2,298,300 | 9,074,703 | -2.00% |
| 2024-09-12 | 4.02 | 4.06 | 3.99 | 4.00 | 4.00 | qfq | 2,044,700 | 8,238,693 | -0.25% |
| 2024-09-11 | 4.02 | 4.05 | 3.98 | 4.01 | 4.01 | qfq | 2,327,300 | 9,363,741 | -0.50% |
| 2024-09-10 | 3.96 | 4.04 | 3.95 | 4.03 | 4.03 | qfq | 2,620,126 | 10,474,395 | 1.77% |
| 2024-09-09 | 3.92 | 4.02 | 3.91 | 3.96 | 3.96 | qfq | 2,027,300 | 8,028,050 | 0.00% |
| 2024-09-06 | 4.05 | 4.07 | 3.95 | 3.96 | 3.96 | qfq | 2,212,200 | 8,853,415 | -1.74% |
| 2024-09-05 | 4.00 | 4.05 | 3.97 | 4.03 | 4.03 | qfq | 2,259,300 | 9,085,422 | 0.75% |
| 2024-09-04 | 3.99 | 4.03 | 3.96 | 4.00 | 4.00 | qfq | 2,648,700 | 10,562,733 | -0.74% |
| 2024-09-03 | 3.91 | 4.03 | 3.91 | 4.03 | 4.03 | qfq | 2,204,400 | 8,798,183 | 1.51% |
| 2024-09-02 | 3.99 | 4.07 | 3.97 | 3.97 | 3.97 | qfq | 3,083,817 | 12,398,649 | 0.00% |
| 2024-08-30 | 3.97 | 4.03 | 3.94 | 3.97 | 3.97 | qfq | 3,948,000 | 15,750,884 | -0.25% |
| 2024-08-29 | 3.87 | 4.04 | 3.85 | 3.98 | 3.98 | qfq | 4,505,600 | 17,790,749 | 2.05% |
| 2024-08-28 | 3.80 | 4.10 | 3.77 | 3.90 | 3.90 | qfq | 5,299,017 | 20,799,996 | 2.63% |
| 2024-08-27 | 3.85 | 3.90 | 3.80 | 3.80 | 3.80 | qfq | 3,004,008 | 11,493,238 | -2.06% |
| 2024-08-26 | 3.85 | 3.95 | 3.78 | 3.88 | 3.88 | qfq | 5,320,886 | 20,657,162 | -1.02% |
| 2024-08-23 | 4.15 | 4.15 | 3.87 | 3.92 | 3.92 | qfq | 7,687,845 | 30,546,272 | 2.35% |
| 2024-08-22 | 3.92 | 3.94 | 3.82 | 3.83 | 3.83 | qfq | 2,775,500 | 10,743,474 | -2.30% |
| 2024-08-21 | 3.92 | 3.95 | 3.90 | 3.92 | 3.92 | qfq | 1,919,638 | 7,530,129 | -0.25% |
| 2024-08-20 | 3.95 | 3.98 | 3.90 | 3.93 | 3.93 | qfq | 3,392,550 | 13,311,190 | -1.01% |
| 2024-08-19 | 4.03 | 4.23 | 3.96 | 3.97 | 3.97 | qfq | 5,407,238 | 21,950,264 | -0.50% |
| 2024-08-16 | 4.04 | 4.07 | 3.98 | 3.99 | 3.99 | qfq | 1,919,711 | 7,712,274 | -1.24% |
| 2024-08-15 | 4.01 | 4.07 | 3.98 | 4.04 | 4.04 | qfq | 2,942,200 | 11,862,278 | 0.75% |
| 2024-08-14 | 4.03 | 4.10 | 4.01 | 4.01 | 4.01 | qfq | 2,281,400 | 9,206,078 | -0.25% |
| 2024-08-13 | 3.94 | 4.02 | 3.90 | 4.02 | 4.02 | qfq | 3,945,100 | 15,672,720 | 0.75% |
| 2024-08-12 | 4.02 | 4.29 | 3.98 | 3.99 | 3.99 | qfq | 6,828,196 | 27,916,415 | -0.99% |
| 2024-08-09 | 4.10 | 4.12 | 4.02 | 4.03 | 4.03 | qfq | 2,091,200 | 8,486,546 | -0.98% |
| 2024-08-08 | 4.07 | 4.09 | 4.01 | 4.07 | 4.07 | qfq | 2,367,645 | 9,597,891 | -0.49% |
| 2024-08-07 | 4.08 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 2,118,329 | 8,669,530 | 0.25% |
| 2024-08-06 | 4.07 | 4.14 | 4.05 | 4.08 | 4.08 | qfq | 2,710,000 | 11,063,100 | 0.99% |
| 2024-08-05 | 4.20 | 4.24 | 4.03 | 4.04 | 4.04 | qfq | 5,207,700 | 21,531,949 | -4.04% |
| 2024-08-02 | 4.23 | 4.28 | 4.16 | 4.21 | 4.21 | qfq | 4,652,596 | 19,647,070 | -0.94% |
| 2024-08-01 | 4.20 | 4.27 | 4.19 | 4.25 | 4.25 | qfq | 7,153,427 | 30,305,778 | 1.19% |
| 2024-07-31 | 4.09 | 4.21 | 4.08 | 4.20 | 4.20 | qfq | 7,017,889 | 29,258,834 | 1.45% |
| 2024-07-30 | 4.22 | 4.22 | 4.10 | 4.14 | 4.14 | qfq | 10,139,079 | 42,007,188 | -1.90% |
| 2024-07-29 | 4.35 | 4.35 | 4.11 | 4.22 | 4.22 | qfq | 17,408,857 | 73,736,536 | -0.47% |
| 2024-07-26 | 4.20 | 4.24 | 4.12 | 4.24 | 4.24 | qfq | 9,573,594 | 40,547,907 | 10.13% |
| 2024-07-25 | 3.77 | 3.87 | 3.71 | 3.85 | 3.85 | qfq | 2,431,570 | 9,231,812 | 1.85% |
| 2024-07-24 | 3.86 | 3.88 | 3.76 | 3.78 | 3.78 | qfq | 3,048,400 | 11,583,579 | -2.58% |
| 2024-07-23 | 3.95 | 4.01 | 3.87 | 3.88 | 3.88 | qfq | 2,745,300 | 10,782,539 | -1.27% |
| 2024-07-22 | 3.95 | 3.97 | 3.88 | 3.93 | 3.93 | qfq | 2,503,700 | 9,808,248 | 0.00% |
| 2024-07-19 | 3.86 | 3.95 | 3.85 | 3.93 | 3.93 | qfq | 2,115,290 | 8,268,679 | 0.77% |
| 2024-07-18 | 3.94 | 3.95 | 3.82 | 3.90 | 3.90 | qfq | 2,831,250 | 10,977,814 | -1.27% |
| 2024-07-17 | 4.02 | 4.04 | 3.94 | 3.95 | 3.95 | qfq | 2,645,300 | 10,512,343 | -2.71% |
| 2024-07-16 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | qfq | 1,894,500 | 7,662,519 | 0.74% |
| 2024-07-15 | 4.20 | 4.20 | 4.01 | 4.03 | 4.03 | qfq | 3,058,600 | 12,372,597 | -2.66% |
| 2024-07-12 | 4.17 | 4.18 | 4.12 | 4.14 | 4.14 | qfq | 2,590,900 | 10,749,786 | 0.24% |
| 2024-07-11 | 3.97 | 4.16 | 3.97 | 4.13 | 4.13 | qfq | 4,479,600 | 18,385,861 | 4.03% |
| 2024-07-10 | 3.97 | 4.04 | 3.91 | 3.97 | 3.97 | qfq | 2,272,318 | 9,068,417 | -0.25% |
| 2024-07-09 | 3.92 | 3.99 | 3.80 | 3.98 | 3.98 | qfq | 3,308,269 | 12,922,419 | 1.79% |
| 2024-07-08 | 4.06 | 4.06 | 3.88 | 3.91 | 3.91 | qfq | 3,688,800 | 14,450,481 | -3.22% |
| 2024-07-05 | 3.99 | 4.04 | 3.90 | 4.04 | 4.04 | qfq | 2,988,568 | 11,927,232 | 1.25% |
| 2024-07-04 | 4.10 | 4.14 | 3.96 | 3.99 | 3.99 | qfq | 4,445,310 | 17,881,084 | -2.21% |
| 2024-07-03 | 4.11 | 4.19 | 4.08 | 4.08 | 4.08 | qfq | 2,752,539 | 11,333,730 | -1.45% |
| 2024-07-02 | 4.10 | 4.20 | 4.09 | 4.14 | 4.14 | qfq | 3,584,288 | 14,892,901 | 0.00% |
| 2024-07-01 | 4.20 | 4.20 | 4.03 | 4.14 | 4.14 | qfq | 3,780,745 | 15,543,943 | 0.98% |
| 2024-06-28 | 4.12 | 4.20 | 4.10 | 4.10 | 4.10 | qfq | 3,672,600 | 15,237,387 | -1.44% |
| 2024-06-27 | 4.23 | 4.27 | 4.13 | 4.16 | 4.16 | qfq | 5,479,400 | 23,088,820 | -1.65% |
| 2024-06-26 | 4.05 | 4.25 | 3.93 | 4.23 | 4.23 | qfq | 8,329,710 | 34,496,184 | 5.75% |
| 2024-06-25 | 3.90 | 4.07 | 3.90 | 4.00 | 4.00 | qfq | 4,306,400 | 17,284,458 | 2.83% |
| 2024-06-24 | 4.01 | 4.03 | 3.85 | 3.89 | 3.89 | qfq | 3,497,790 | 13,713,991 | -3.95% |
| 2024-06-21 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | qfq | 1,889,300 | 7,662,107 | 0.00% |
| 2024-06-20 | 4.16 | 4.16 | 4.04 | 4.05 | 4.05 | qfq | 3,197,400 | 13,015,986 | -2.88% |
| 2024-06-19 | 4.28 | 4.30 | 4.15 | 4.17 | 4.17 | qfq | 2,702,300 | 11,301,252 | -1.18% |
| 2024-06-18 | 4.07 | 4.25 | 4.04 | 4.22 | 4.22 | qfq | 4,432,780 | 18,555,129 | 3.69% |
| 2024-06-17 | 4.05 | 4.12 | 4.03 | 4.07 | 4.07 | qfq | 3,897,190 | 15,840,904 | -0.49% |
| 2024-06-14 | 4.07 | 4.09 | 3.99 | 4.09 | 4.09 | qfq | 3,320,199 | 13,489,540 | 0.25% |
| 2024-06-13 | 4.13 | 4.18 | 4.05 | 4.08 | 4.08 | qfq | 3,196,890 | 13,058,123 | -1.69% |
| 2024-06-12 | 4.07 | 4.16 | 4.05 | 4.15 | 4.15 | qfq | 3,795,490 | 15,663,559 | 2.22% |
| 2024-06-11 | 4.16 | 4.16 | 3.99 | 4.06 | 4.06 | qfq | 4,600,900 | 18,547,729 | -2.40% |
| 2024-06-07 | 4.02 | 4.19 | 4.02 | 4.16 | 4.16 | qfq | 7,431,098 | 30,548,378 | 5.58% |
| 2024-06-06 | 4.19 | 4.19 | 3.91 | 3.94 | 3.94 | qfq | 8,898,200 | 35,488,940 | -5.97% |
| 2024-06-05 | 4.25 | 4.28 | 4.14 | 4.19 | 4.19 | qfq | 4,968,500 | 20,823,566 | -1.41% |
| 2024-06-04 | 4.33 | 4.35 | 4.20 | 4.25 | 4.25 | qfq | 5,901,400 | 25,008,080 | -2.75% |
| 2024-06-03 | 4.54 | 4.61 | 4.33 | 4.37 | 4.37 | qfq | 9,921,572 | 43,947,687 | -4.17% |
| 2024-05-31 | 4.65 | 4.75 | 4.55 | 4.56 | 4.56 | qfq | 13,511,247 | 62,652,086 | -4.40% |
| 2024-05-30 | 4.59 | 5.04 | 4.54 | 4.77 | 4.77 | qfq | 16,772,895 | 80,510,758 | 4.15% |
| 2024-05-29 | 4.43 | 4.59 | 4.42 | 4.58 | 4.58 | qfq | 5,902,600 | 26,681,421 | 3.15% |
| 2024-05-28 | 4.52 | 4.53 | 4.43 | 4.44 | 4.44 | qfq | 3,838,200 | 17,172,293 | -1.77% |
| 2024-05-27 | 4.57 | 4.61 | 4.43 | 4.52 | 4.52 | qfq | 5,411,000 | 24,281,929 | -1.31% |
| 2024-05-24 | 4.61 | 4.67 | 4.53 | 4.58 | 4.58 | qfq | 3,213,800 | 14,828,921 | -0.43% |
| 2024-05-23 | 4.70 | 4.72 | 4.58 | 4.60 | 4.60 | qfq | 4,441,700 | 20,564,112 | -2.54% |
| 2024-05-22 | 4.65 | 4.75 | 4.60 | 4.72 | 4.72 | qfq | 3,984,532 | 18,736,762 | 1.51% |
| 2024-05-21 | 4.78 | 4.78 | 4.61 | 4.65 | 4.65 | qfq | 4,792,632 | 22,287,898 | -2.31% |
| 2024-05-20 | 4.76 | 4.79 | 4.71 | 4.76 | 4.76 | qfq | 5,940,149 | 28,224,538 | 0.00% |
| 2024-05-17 | 4.73 | 4.78 | 4.67 | 4.76 | 4.76 | qfq | 4,812,391 | 22,709,044 | 1.28% |
| 2024-05-16 | 4.71 | 4.78 | 4.68 | 4.70 | 4.70 | qfq | 4,067,800 | 19,222,132 | -0.63% |
| 2024-05-15 | 4.75 | 4.83 | 4.70 | 4.73 | 4.73 | qfq | 5,461,100 | 26,021,891 | -0.84% |
| 2024-05-14 | 4.66 | 4.78 | 4.66 | 4.77 | 4.77 | qfq | 5,972,301 | 28,286,156 | 2.58% |
| 2024-05-13 | 4.77 | 4.80 | 4.63 | 4.65 | 4.65 | qfq | 6,402,866 | 29,979,345 | -4.12% |
| 2024-05-10 | 4.88 | 4.93 | 4.77 | 4.85 | 4.85 | qfq | 6,754,029 | 32,591,805 | -1.42% |
| 2024-05-09 | 4.84 | 4.97 | 4.78 | 4.92 | 4.92 | qfq | 6,526,939 | 32,160,186 | 2.07% |
| 2024-05-08 | 4.87 | 4.94 | 4.80 | 4.82 | 4.82 | qfq | 5,854,900 | 28,548,750 | -1.23% |
| 2024-05-07 | 4.85 | 4.88 | 4.78 | 4.88 | 4.88 | qfq | 5,602,700 | 27,037,960 | 0.62% |
| 2024-05-06 | 4.74 | 4.87 | 4.71 | 4.85 | 4.85 | qfq | 8,743,067 | 41,913,017 | 3.19% |
| 2024-04-30 | 4.74 | 4.87 | 4.62 | 4.70 | 4.70 | qfq | 9,105,601 | 42,862,183 | -2.08% |
| 2024-04-29 | 4.57 | 4.80 | 4.57 | 4.80 | 4.80 | qfq | 9,405,900 | 44,401,016 | 5.73% |
| 2024-04-26 | 4.54 | 4.58 | 4.46 | 4.54 | 4.54 | qfq | 7,052,558 | 31,892,144 | 0.22% |
| 2024-04-25 | 4.58 | 4.63 | 4.49 | 4.53 | 4.53 | qfq | 6,054,910 | 27,643,619 | -0.88% |
| 2024-04-24 | 4.48 | 4.68 | 4.47 | 4.57 | 4.57 | qfq | 8,195,699 | 37,636,576 | 3.16% |
| 2024-04-23 | 4.40 | 4.50 | 4.36 | 4.43 | 4.43 | qfq | 5,301,420 | 23,604,974 | 0.45% |
| 2024-04-22 | 4.43 | 4.57 | 4.29 | 4.41 | 4.41 | qfq | 10,188,283 | 45,232,766 | -2.43% |
| 2024-04-19 | 4.57 | 4.66 | 4.45 | 4.52 | 4.52 | qfq | 9,782,583 | 44,429,145 | -2.80% |
| 2024-04-18 | 4.61 | 4.80 | 4.48 | 4.65 | 4.65 | qfq | 15,169,519 | 70,372,685 | -2.11% |
| 2024-04-17 | 4.19 | 4.85 | 4.19 | 4.75 | 4.75 | qfq | 24,992,645 | 113,883,484 | 1.93% |
| 2024-04-16 | 4.98 | 4.99 | 4.66 | 4.66 | 4.66 | qfq | 8,191,000 | 38,671,365 | -10.04% |
| 2024-04-15 | 5.61 | 5.61 | 5.11 | 5.18 | 5.18 | qfq | 42,064,234 | 222,543,240 | -8.80% |
| 2024-04-12 | 5.10 | 5.68 | 5.09 | 5.68 | 5.68 | qfq | 30,604,726 | 172,347,509 | 10.08% |
| 2024-04-11 | 5.09 | 5.35 | 5.09 | 5.16 | 5.16 | qfq | 31,563,881 | 164,095,706 | -8.83% |
| 2024-04-10 | 5.84 | 6.12 | 5.39 | 5.66 | 5.66 | qfq | 48,973,664 | 285,542,226 | 1.80% |
| 2024-04-09 | 4.95 | 5.56 | 4.94 | 5.56 | 5.56 | qfq | 15,947,491 | 86,255,932 | 10.10% |
| 2024-04-08 | 5.10 | 5.26 | 5.05 | 5.05 | 5.05 | qfq | 7,061,530 | 36,339,146 | -2.51% |
| 2024-04-03 | 5.39 | 5.40 | 5.15 | 5.18 | 5.18 | qfq | 12,066,283 | 63,091,954 | -4.78% |
| 2024-04-02 | 5.36 | 5.55 | 5.24 | 5.44 | 5.44 | qfq | 13,093,328 | 70,611,873 | 1.49% |
| 2024-04-01 | 5.25 | 5.44 | 5.25 | 5.36 | 5.36 | qfq | 8,201,330 | 43,955,555 | 1.90% |
| 2024-03-29 | 5.21 | 5.41 | 5.19 | 5.26 | 5.26 | qfq | 6,974,714 | 36,769,927 | 2.14% |
| 2024-03-28 | 5.00 | 5.22 | 4.98 | 5.15 | 5.15 | qfq | 5,779,900 | 29,720,024 | 1.38% |
| 2024-03-27 | 5.28 | 5.30 | 5.06 | 5.08 | 5.08 | qfq | 6,693,300 | 34,585,903 | -4.87% |
| 2024-03-26 | 5.12 | 5.35 | 5.09 | 5.34 | 5.34 | qfq | 9,426,572 | 49,393,376 | 4.09% |
| 2024-03-25 | 5.20 | 5.30 | 5.12 | 5.13 | 5.13 | qfq | 7,745,208 | 40,316,326 | -1.91% |
| 2024-03-22 | 5.34 | 5.37 | 5.21 | 5.23 | 5.23 | qfq | 8,927,869 | 47,064,495 | -2.61% |
| 2024-03-21 | 5.35 | 5.38 | 5.22 | 5.37 | 5.37 | qfq | 10,546,982 | 56,126,294 | 0.56% |
| 2024-03-20 | 5.30 | 5.42 | 5.28 | 5.34 | 5.34 | qfq | 9,868,483 | 52,630,618 | 0.00% |
| 2024-03-19 | 5.34 | 5.42 | 5.27 | 5.34 | 5.34 | qfq | 12,914,348 | 69,171,730 | -1.29% |
| 2024-03-18 | 5.24 | 5.57 | 5.23 | 5.41 | 5.41 | qfq | 22,673,264 | 122,499,637 | 1.88% |
| 2024-03-15 | 4.98 | 5.40 | 4.89 | 5.31 | 5.31 | qfq | 24,865,068 | 129,918,105 | 4.73% |
| 2024-03-14 | 5.05 | 5.40 | 4.98 | 5.07 | 5.07 | qfq | 19,066,508 | 98,221,938 | 2.42% |
| 2024-03-13 | 4.92 | 5.10 | 4.90 | 4.95 | 4.95 | qfq | 10,987,443 | 54,668,375 | 0.20% |
| 2024-03-12 | 4.81 | 4.99 | 4.77 | 4.94 | 4.94 | qfq | 12,471,510 | 60,982,130 | 2.28% |
| 2024-03-11 | 4.78 | 4.83 | 4.70 | 4.83 | 4.83 | qfq | 8,585,925 | 40,967,747 | -0.21% |
| 2024-03-08 | 4.89 | 4.99 | 4.61 | 4.84 | 4.84 | qfq | 18,176,101 | 86,161,746 | -2.22% |
| 2024-03-07 | 4.71 | 5.14 | 4.69 | 4.95 | 4.95 | qfq | 23,621,463 | 118,100,998 | 6.00% |
| 2024-03-06 | 4.66 | 4.73 | 4.58 | 4.67 | 4.67 | qfq | 7,408,689 | 34,591,169 | 1.52% |
| 2024-03-05 | 4.69 | 4.73 | 4.54 | 4.60 | 4.60 | qfq | 7,255,722 | 33,445,621 | -2.75% |
| 2024-03-04 | 4.73 | 4.83 | 4.57 | 4.73 | 4.73 | qfq | 7,866,156 | 36,789,596 | -0.63% |
| 2024-03-01 | 4.80 | 4.91 | 4.69 | 4.76 | 4.76 | qfq | 10,014,283 | 47,680,293 | -0.42% |
| 2024-02-29 | 4.50 | 4.87 | 4.40 | 4.78 | 4.78 | qfq | 16,708,907 | 78,676,104 | -0.42% |
| 2024-02-28 | 5.26 | 5.27 | 4.80 | 4.80 | 4.80 | qfq | 25,807,850 | 130,816,259 | -9.94% |
| 2024-02-27 | 5.09 | 5.51 | 5.05 | 5.33 | 5.33 | qfq | 28,932,610 | 153,689,665 | 6.39% |
| 2024-02-26 | 4.58 | 5.01 | 4.55 | 5.01 | 5.01 | qfq | 13,211,438 | 63,189,095 | 10.11% |
| 2024-02-23 | 4.36 | 4.60 | 4.29 | 4.55 | 4.55 | qfq | 13,165,818 | 58,567,956 | 4.12% |
| 2024-02-22 | 4.40 | 4.40 | 4.14 | 4.37 | 4.37 | qfq | 16,471,520 | 70,263,468 | 1.16% |
| 2024-02-21 | 3.89 | 4.32 | 3.84 | 4.32 | 4.32 | qfq | 11,548,145 | 48,270,561 | 9.92% |
| 2024-02-20 | 3.78 | 4.02 | 3.69 | 3.93 | 3.93 | qfq | 10,506,926 | 40,449,179 | 3.97% |
| 2024-02-19 | 3.61 | 3.79 | 3.59 | 3.78 | 3.78 | qfq | 15,827,370 | 58,383,694 | 4.71% |
| 2024-02-08 | 3.33 | 3.62 | 3.11 | 3.61 | 3.61 | qfq | 28,558,596 | 93,944,795 | 4.34% |
| 2024-02-07 | 3.86 | 3.86 | 3.46 | 3.46 | 3.46 | qfq | 16,868,307 | 58,883,177 | -9.90% |
| 2024-02-06 | 4.04 | 4.04 | 3.83 | 3.84 | 3.84 | qfq | 14,287,139 | 55,181,728 | -9.65% |
| 2024-02-05 | 4.68 | 4.68 | 4.25 | 4.25 | 4.25 | qfq | 3,131,800 | 13,510,864 | -9.96% |
| 2024-02-02 | 5.08 | 5.20 | 4.57 | 4.72 | 4.72 | qfq | 9,814,700 | 47,558,069 | -7.09% |
| 2024-02-01 | 5.11 | 5.20 | 4.93 | 5.08 | 5.08 | qfq | 6,880,800 | 34,825,503 | -1.55% |
| 2024-01-31 | 5.50 | 5.65 | 5.15 | 5.16 | 5.16 | qfq | 9,070,100 | 48,287,709 | -6.86% |
| 2024-01-30 | 5.70 | 5.80 | 5.51 | 5.54 | 5.54 | qfq | 4,206,100 | 23,753,544 | -3.82% |
| 2024-01-29 | 6.06 | 6.08 | 5.73 | 5.76 | 5.76 | qfq | 4,635,800 | 27,026,245 | -4.00% |
| 2024-01-26 | 5.93 | 6.14 | 5.93 | 6.00 | 6.00 | qfq | 4,600,390 | 27,780,236 | 0.50% |
| 2024-01-25 | 5.83 | 5.99 | 5.76 | 5.97 | 5.97 | qfq | 5,308,900 | 31,198,009 | 2.40% |
| 2024-01-24 | 5.74 | 5.95 | 5.56 | 5.83 | 5.83 | qfq | 5,291,600 | 30,445,102 | 1.22% |
| 2024-01-23 | 6.10 | 6.10 | 5.60 | 5.76 | 5.76 | qfq | 7,005,370 | 39,979,629 | -1.20% |
| 2024-01-22 | 6.25 | 6.25 | 5.76 | 5.83 | 5.83 | qfq | 6,346,130 | 38,203,222 | -7.02% |
| 2024-01-19 | 6.40 | 6.42 | 6.17 | 6.27 | 6.27 | qfq | 5,139,200 | 32,343,722 | -1.72% |
| 2024-01-18 | 6.44 | 6.44 | 6.10 | 6.38 | 6.38 | qfq | 7,070,800 | 44,272,321 | 0.00% |
| 2024-01-17 | 6.59 | 6.59 | 6.38 | 6.38 | 6.38 | qfq | 3,047,100 | 19,693,575 | -2.74% |
| 2024-01-16 | 6.56 | 6.62 | 6.42 | 6.56 | 6.56 | qfq | 3,467,100 | 22,574,153 | 0.31% |
| 2024-01-15 | 6.67 | 6.67 | 6.51 | 6.54 | 6.54 | qfq | 3,526,661 | 23,140,660 | -1.95% |
| 2024-01-12 | 6.70 | 6.81 | 6.66 | 6.67 | 6.67 | qfq | 3,440,700 | 23,140,448 | -1.04% |
| 2024-01-11 | 6.51 | 6.75 | 6.49 | 6.74 | 6.74 | qfq | 4,884,159 | 32,512,224 | 3.22% |
| 2024-01-10 | 6.52 | 6.59 | 6.41 | 6.53 | 6.53 | qfq | 4,194,090 | 27,348,688 | -0.15% |
| 2024-01-09 | 6.50 | 6.66 | 6.48 | 6.54 | 6.54 | qfq | 4,779,400 | 31,404,876 | 0.62% |
| 2024-01-08 | 6.67 | 6.78 | 6.50 | 6.50 | 6.50 | qfq | 6,300,504 | 41,360,748 | -2.40% |
| 2024-01-05 | 6.59 | 6.96 | 6.59 | 6.66 | 6.66 | qfq | 8,928,700 | 60,583,492 | -0.60% |
| 2024-01-04 | 6.66 | 6.75 | 6.60 | 6.70 | 6.70 | qfq | 4,840,700 | 32,380,770 | 0.45% |
| 2024-01-03 | 6.82 | 6.87 | 6.64 | 6.67 | 6.67 | qfq | 5,031,400 | 33,714,303 | -3.05% |
| 2024-01-02 | 6.72 | 6.90 | 6.61 | 6.88 | 6.88 | qfq | 6,245,038 | 42,718,223 | 2.53% |
| 2023-12-29 | 6.56 | 6.71 | 6.54 | 6.71 | 6.71 | qfq | 3,979,800 | 26,530,566 | 1.67% |
| 2023-12-28 | 6.41 | 6.64 | 6.40 | 6.60 | 6.60 | qfq | 4,316,100 | 28,248,772 | 2.33% |
| 2023-12-27 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | qfq | 4,377,500 | 28,221,959 | 0.62% |
| 2023-12-26 | 6.53 | 6.58 | 6.40 | 6.41 | 6.41 | qfq | 4,694,500 | 30,274,497 | -2.44% |
| 2023-12-25 | 6.55 | 6.60 | 6.48 | 6.57 | 6.57 | qfq | 4,418,700 | 28,913,109 | 0.15% |
| 2023-12-22 | 6.62 | 6.71 | 6.54 | 6.56 | 6.56 | qfq | 4,966,846 | 32,876,371 | -1.20% |
| 2023-12-21 | 6.58 | 6.73 | 6.54 | 6.64 | 6.64 | qfq | 6,076,730 | 40,382,808 | -0.15% |
| 2023-12-20 | 6.75 | 6.85 | 6.64 | 6.65 | 6.65 | qfq | 5,308,200 | 35,822,285 | -0.89% |
| 2023-12-19 | 6.70 | 6.74 | 6.65 | 6.71 | 6.71 | qfq | 3,397,300 | 22,757,524 | -0.30% |
| 2023-12-18 | 6.74 | 6.84 | 6.70 | 6.73 | 6.73 | qfq | 5,019,080 | 33,979,110 | -0.59% |
| 2023-12-15 | 6.77 | 6.87 | 6.72 | 6.77 | 6.77 | qfq | 3,871,839 | 26,254,203 | -0.29% |
| 2023-12-14 | 6.80 | 6.86 | 6.77 | 6.79 | 6.79 | qfq | 5,911,200 | 40,247,629 | 0.15% |
| 2023-12-13 | 6.83 | 6.88 | 6.76 | 6.78 | 6.78 | qfq | 5,806,959 | 39,533,322 | -1.02% |
| 2023-12-12 | 6.90 | 6.93 | 6.80 | 6.85 | 6.85 | qfq | 5,709,630 | 39,040,517 | -0.29% |
| 2023-12-11 | 6.74 | 6.90 | 6.69 | 6.87 | 6.87 | qfq | 7,492,800 | 51,192,026 | 1.33% |
| 2023-12-08 | 7.07 | 7.14 | 6.76 | 6.78 | 6.78 | qfq | 13,123,565 | 90,380,765 | -3.83% |
| 2023-12-07 | 7.11 | 7.16 | 7.03 | 7.05 | 7.05 | qfq | 8,632,600 | 61,083,112 | -1.26% |
| 2023-12-06 | 7.18 | 7.37 | 7.10 | 7.14 | 7.14 | qfq | 8,531,330 | 61,463,747 | -0.56% |
| 2023-12-05 | 7.21 | 7.32 | 7.15 | 7.18 | 7.18 | qfq | 8,911,130 | 64,434,387 | -1.24% |
| 2023-12-04 | 7.32 | 7.34 | 7.19 | 7.27 | 7.27 | qfq | 7,391,188 | 53,733,841 | 0.28% |
| 2023-12-01 | 7.21 | 7.30 | 6.97 | 7.25 | 7.25 | qfq | 10,194,648 | 73,302,386 | 0.55% |
| 2023-11-30 | 7.29 | 7.39 | 7.12 | 7.21 | 7.21 | qfq | 12,129,747 | 87,672,252 | -2.17% |
| 2023-11-29 | 7.56 | 7.69 | 7.31 | 7.37 | 7.37 | qfq | 20,081,770 | 149,327,960 | -0.27% |
| 2023-11-28 | 7.25 | 7.39 | 7.22 | 7.39 | 7.39 | qfq | 11,559,833 | 84,842,266 | 1.93% |
| 2023-11-27 | 7.25 | 7.35 | 7.13 | 7.25 | 7.25 | qfq | 9,503,300 | 68,784,414 | 0.69% |
| 2023-11-24 | 7.33 | 7.37 | 7.15 | 7.20 | 7.20 | qfq | 12,896,873 | 93,221,462 | -2.83% |
| 2023-11-23 | 7.24 | 7.45 | 7.21 | 7.41 | 7.41 | qfq | 16,681,748 | 122,867,430 | 2.21% |
| 2023-11-22 | 7.20 | 7.39 | 7.11 | 7.25 | 7.25 | qfq | 20,449,695 | 148,404,044 | -2.82% |
| 2023-11-21 | 7.46 | 7.71 | 7.40 | 7.46 | 7.46 | qfq | 29,442,674 | 221,167,701 | 0.54% |
| 2023-11-20 | 7.39 | 7.47 | 7.29 | 7.42 | 7.42 | qfq | 22,591,787 | 166,637,189 | -0.67% |
| 2023-11-17 | 7.46 | 7.66 | 7.36 | 7.47 | 7.47 | qfq | 30,406,305 | 226,613,755 | -0.80% |
| 2023-11-16 | 7.90 | 8.28 | 7.38 | 7.53 | 7.53 | qfq | 54,224,280 | 416,306,770 | -2.46% |
| 2023-11-15 | 7.02 | 7.72 | 6.94 | 7.72 | 7.72 | qfq | 36,507,717 | 267,324,905 | 9.97% |
| 2023-11-14 | 7.45 | 7.45 | 6.88 | 7.02 | 7.02 | qfq | 38,216,545 | 268,542,659 | -2.09% |
| 2023-11-13 | 6.49 | 7.17 | 6.49 | 7.17 | 7.17 | qfq | 11,293,827 | 79,219,868 | 9.97% |
| 2023-11-10 | 6.59 | 6.63 | 6.48 | 6.52 | 6.52 | qfq | 6,726,043 | 43,944,003 | -1.21% |
| 2023-11-09 | 6.70 | 6.74 | 6.56 | 6.60 | 6.60 | qfq | 11,972,956 | 79,614,733 | -2.22% |
| 2023-11-08 | 6.79 | 6.83 | 6.69 | 6.75 | 6.75 | qfq | 12,997,526 | 87,666,679 | -0.59% |
| 2023-11-07 | 6.78 | 6.95 | 6.75 | 6.79 | 6.79 | qfq | 15,971,471 | 108,925,114 | -0.29% |
| 2023-11-06 | 6.78 | 6.97 | 6.67 | 6.81 | 6.81 | qfq | 17,170,196 | 116,822,273 | 1.19% |
| 2023-11-03 | 6.58 | 6.80 | 6.58 | 6.73 | 6.73 | qfq | 17,907,442 | 120,557,183 | 0.45% |
| 2023-11-02 | 6.68 | 6.80 | 6.59 | 6.70 | 6.70 | qfq | 20,912,502 | 139,882,634 | 0.60% |
| 2023-11-01 | 6.49 | 7.00 | 6.45 | 6.66 | 6.66 | qfq | 34,807,573 | 235,275,211 | 1.99% |
| 2023-10-31 | 6.67 | 6.69 | 6.43 | 6.53 | 6.53 | qfq | 25,802,035 | 168,898,748 | -1.21% |
| 2023-10-30 | 7.30 | 7.30 | 6.61 | 6.61 | 6.61 | qfq | 53,606,834 | 369,379,818 | -2.79% |
| 2023-10-27 | 6.21 | 6.80 | 6.20 | 6.80 | 6.80 | qfq | 18,263,618 | 121,001,600 | 10.03% |
| 2023-10-26 | 5.98 | 6.19 | 5.90 | 6.18 | 6.18 | qfq | 10,031,187 | 60,991,873 | 2.66% |
| 2023-10-25 | 5.89 | 6.05 | 5.87 | 6.02 | 6.02 | qfq | 4,711,887 | 28,269,252 | 2.38% |
| 2023-10-24 | 5.77 | 5.93 | 5.74 | 5.88 | 5.88 | qfq | 4,696,590 | 27,474,746 | 2.80% |
| 2023-10-23 | 5.90 | 5.95 | 5.68 | 5.72 | 5.72 | qfq | 6,199,190 | 35,883,376 | -3.05% |
| 2023-10-20 | 5.78 | 6.05 | 5.75 | 5.90 | 5.90 | qfq | 5,332,000 | 31,516,142 | 0.68% |
| 2023-10-19 | 5.95 | 6.03 | 5.80 | 5.86 | 5.86 | qfq | 4,476,390 | 26,531,221 | -1.35% |
| 2023-10-18 | 5.88 | 6.02 | 5.84 | 5.94 | 5.94 | qfq | 4,537,290 | 26,985,702 | 0.85% |
| 2023-10-17 | 5.94 | 5.97 | 5.85 | 5.89 | 5.89 | qfq | 3,154,800 | 18,566,061 | -1.51% |
| 2023-10-16 | 5.94 | 6.02 | 5.91 | 5.98 | 5.98 | qfq | 3,193,900 | 19,030,504 | 0.34% |
| 2023-10-13 | 5.99 | 6.07 | 5.94 | 5.96 | 5.96 | qfq | 5,148,688 | 30,837,065 | -0.50% |
| 2023-10-12 | 5.86 | 6.00 | 5.78 | 5.99 | 5.99 | qfq | 5,560,120 | 32,985,167 | 2.74% |
| 2023-10-11 | 5.92 | 5.93 | 5.80 | 5.83 | 5.83 | qfq | 3,932,900 | 22,966,539 | -1.35% |
| 2023-10-10 | 5.89 | 5.93 | 5.85 | 5.91 | 5.91 | qfq | 3,574,800 | 21,085,973 | 0.51% |
| 2023-10-09 | 5.79 | 5.93 | 5.79 | 5.88 | 5.88 | qfq | 3,936,815 | 23,159,306 | 1.20% |
| 2023-09-28 | 5.68 | 5.88 | 5.67 | 5.81 | 5.81 | qfq | 5,034,835 | 29,188,134 | 2.47% |
| 2023-09-27 | 5.88 | 5.88 | 5.66 | 5.67 | 5.67 | qfq | 5,688,700 | 32,672,447 | -3.57% |
| 2023-09-26 | 5.83 | 5.94 | 5.79 | 5.88 | 5.88 | qfq | 4,559,786 | 26,792,125 | 0.34% |
| 2023-09-25 | 5.75 | 5.88 | 5.72 | 5.86 | 5.86 | qfq | 5,019,195 | 29,251,214 | 1.74% |
| 2023-09-22 | 5.63 | 5.78 | 5.61 | 5.76 | 5.76 | qfq | 3,510,326 | 20,016,039 | 2.49% |
| 2023-09-21 | 5.76 | 5.79 | 5.60 | 5.62 | 5.62 | qfq | 4,798,905 | 27,142,695 | -2.26% |
| 2023-09-20 | 5.85 | 5.89 | 5.74 | 5.75 | 5.75 | qfq | 3,785,084 | 21,941,156 | -2.04% |
| 2023-09-19 | 6.00 | 6.00 | 5.84 | 5.87 | 5.87 | qfq | 5,913,800 | 34,848,415 | -2.49% |
| 2023-09-18 | 5.78 | 6.14 | 5.70 | 6.02 | 6.02 | qfq | 13,301,107 | 79,937,241 | 5.24% |
| 2023-09-15 | 5.78 | 5.80 | 5.68 | 5.72 | 5.72 | qfq | 4,409,245 | 25,285,710 | -0.17% |
| 2023-09-14 | 5.85 | 5.88 | 5.71 | 5.73 | 5.73 | qfq | 4,195,000 | 24,245,146 | -2.39% |
| 2023-09-13 | 6.06 | 6.09 | 5.82 | 5.87 | 5.87 | qfq | 5,731,500 | 33,921,441 | -3.45% |
| 2023-09-12 | 6.10 | 6.13 | 6.04 | 6.08 | 6.08 | qfq | 4,131,661 | 25,130,538 | 0.50% |
| 2023-09-11 | 5.92 | 6.06 | 5.82 | 6.05 | 6.05 | qfq | 6,441,969 | 38,545,155 | 2.54% |
| 2023-09-08 | 5.87 | 5.93 | 5.84 | 5.90 | 5.90 | qfq | 5,495,800 | 32,355,665 | 0.34% |
| 2023-09-07 | 6.07 | 6.10 | 5.88 | 5.88 | 5.88 | qfq | 11,872,614 | 70,775,974 | -4.55% |
| 2023-09-06 | 6.06 | 6.50 | 6.01 | 6.16 | 6.16 | qfq | 17,125,190 | 106,573,263 | 1.99% |
| 2023-09-05 | 6.10 | 6.13 | 6.03 | 6.04 | 6.04 | qfq | 3,398,906 | 20,590,859 | -0.66% |
| 2023-09-04 | 6.05 | 6.09 | 5.94 | 6.08 | 6.08 | qfq | 4,342,438 | 26,262,128 | 0.50% |
| 2023-09-01 | 6.07 | 6.09 | 5.98 | 6.05 | 6.05 | qfq | 3,434,400 | 20,720,569 | 0.00% |
| 2023-08-31 | 6.09 | 6.10 | 6.01 | 6.05 | 6.05 | qfq | 4,158,779 | 25,164,017 | -0.66% |
| 2023-08-30 | 6.07 | 6.17 | 6.03 | 6.09 | 6.09 | qfq | 5,734,033 | 34,965,738 | 0.66% |
| 2023-08-29 | 5.86 | 6.08 | 5.78 | 6.05 | 6.05 | qfq | 7,458,152 | 44,803,902 | 4.13% |
| 2023-08-28 | 6.01 | 6.01 | 5.79 | 5.81 | 5.81 | qfq | 6,617,100 | 39,031,922 | 1.75% |
| 2023-08-25 | 5.85 | 5.91 | 5.68 | 5.71 | 5.71 | qfq | 4,466,602 | 25,847,568 | -3.06% |
| 2023-08-24 | 5.82 | 5.97 | 5.76 | 5.89 | 5.89 | qfq | 4,303,399 | 25,281,293 | 1.03% |
| 2023-08-23 | 5.93 | 5.94 | 5.82 | 5.83 | 5.83 | qfq | 2,851,500 | 16,713,121 | -1.69% |
| 2023-08-22 | 5.98 | 6.04 | 5.83 | 5.93 | 5.93 | qfq | 3,416,600 | 20,217,904 | -0.50% |
| 2023-08-21 | 6.03 | 6.11 | 5.94 | 5.96 | 5.96 | qfq | 4,702,400 | 28,206,281 | -1.65% |
| 2023-08-18 | 5.99 | 6.16 | 5.99 | 6.06 | 6.06 | qfq | 6,327,500 | 38,593,187 | 0.66% |
| 2023-08-17 | 5.83 | 6.03 | 5.76 | 6.02 | 6.02 | qfq | 7,222,900 | 42,888,125 | 3.26% |
| 2023-08-16 | 5.91 | 5.92 | 5.82 | 5.83 | 5.83 | qfq | 2,769,873 | 16,233,803 | -1.02% |
| 2023-08-15 | 5.91 | 6.00 | 5.87 | 5.89 | 5.89 | qfq | 3,267,139 | 19,348,181 | -0.67% |
| 2023-08-14 | 5.88 | 5.94 | 5.84 | 5.93 | 5.93 | qfq | 3,942,914 | 23,206,949 | 0.51% |
| 2023-08-11 | 5.96 | 6.00 | 5.87 | 5.90 | 5.90 | qfq | 4,585,690 | 27,172,929 | -1.34% |
| 2023-08-10 | 6.00 | 6.04 | 5.93 | 5.98 | 5.98 | qfq | 3,794,759 | 22,671,695 | -0.50% |
| 2023-08-09 | 6.09 | 6.11 | 6.00 | 6.01 | 6.01 | qfq | 5,497,104 | 33,148,652 | -1.96% |
| 2023-08-08 | 6.16 | 6.29 | 6.12 | 6.13 | 6.13 | qfq | 6,228,035 | 38,524,883 | -0.81% |
| 2023-08-07 | 6.16 | 6.22 | 6.11 | 6.18 | 6.18 | qfq | 4,633,500 | 28,599,436 | -0.48% |
| 2023-08-04 | 6.26 | 6.31 | 6.19 | 6.21 | 6.21 | qfq | 7,645,390 | 47,572,254 | -0.80% |
| 2023-08-03 | 6.40 | 6.40 | 6.22 | 6.26 | 6.26 | qfq | 8,009,600 | 50,315,884 | -2.34% |
| 2023-08-02 | 6.35 | 6.45 | 6.34 | 6.41 | 6.41 | qfq | 5,774,190 | 36,937,816 | 0.31% |
| 2023-08-01 | 6.52 | 6.56 | 6.38 | 6.39 | 6.39 | qfq | 10,112,800 | 65,007,877 | -2.74% |
| 2023-07-31 | 6.40 | 6.63 | 6.39 | 6.57 | 6.57 | qfq | 11,738,507 | 76,596,639 | 2.02% |
| 2023-07-28 | 6.38 | 6.53 | 6.20 | 6.44 | 6.44 | qfq | 10,411,007 | 66,461,639 | 0.31% |
| 2023-07-27 | 6.43 | 6.61 | 6.37 | 6.42 | 6.42 | qfq | 12,228,128 | 79,506,187 | 1.58% |
| 2023-07-26 | 6.58 | 6.62 | 6.28 | 6.32 | 6.32 | qfq | 9,118,300 | 57,962,553 | -3.07% |
| 2023-07-25 | 6.32 | 6.54 | 6.30 | 6.52 | 6.52 | qfq | 12,990,790 | 83,860,599 | 3.99% |
| 2023-07-24 | 6.39 | 6.42 | 6.25 | 6.27 | 6.27 | qfq | 8,131,200 | 51,231,245 | -1.57% |
| 2023-07-21 | 6.52 | 6.53 | 6.30 | 6.37 | 6.37 | qfq | 18,013,487 | 115,231,410 | -3.63% |
| 2023-07-20 | 6.53 | 6.84 | 6.45 | 6.61 | 6.61 | qfq | 24,759,990 | 164,437,222 | 1.07% |
| 2023-07-19 | 6.43 | 6.71 | 6.41 | 6.54 | 6.54 | qfq | 15,045,618 | 98,612,897 | 1.24% |
| 2023-07-18 | 6.45 | 6.52 | 6.30 | 6.46 | 6.46 | qfq | 8,866,839 | 56,917,716 | 0.94% |
| 2023-07-17 | 6.41 | 6.44 | 6.28 | 6.40 | 6.40 | qfq | 10,652,100 | 67,778,553 | -1.99% |