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
韩建河山603616.SH
最近收盘价4.912026-07-17
最近交易日2026-07-17
成交量（股）15,426,800
成交额（元）76,147,319
日线记录718
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 718 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.00 | 5.07 | 4.78 | 4.91 | 4.91 | qfq | 15,426,800 | 76,147,319 | -1.80% |
| 2026-07-16 | 4.95 | 5.08 | 4.89 | 5.00 | 5.00 | qfq | 12,717,000 | 63,564,102 | -0.20% |
| 2026-07-15 | 4.97 | 5.13 | 4.88 | 5.01 | 5.01 | qfq | 18,476,592 | 92,746,067 | -1.18% |
| 2026-07-14 | 4.85 | 5.09 | 4.66 | 5.07 | 5.07 | qfq | 21,715,900 | 106,886,522 | -1.17% |
| 2026-07-13 | 5.44 | 5.48 | 5.13 | 5.13 | 5.13 | qfq | 31,663,400 | 166,478,398 | -10.00% |
| 2026-07-10 | 5.50 | 5.78 | 5.30 | 5.70 | 5.70 | qfq | 35,591,294 | 198,998,697 | 3.07% |
| 2026-07-09 | 5.61 | 5.69 | 5.51 | 5.53 | 5.53 | qfq | 23,874,495 | 133,087,263 | -4.16% |
| 2026-07-08 | 5.77 | 5.99 | 5.60 | 5.77 | 5.77 | qfq | 42,817,100 | 246,518,054 | -5.25% |
| 2026-07-07 | 5.74 | 6.19 | 5.73 | 6.09 | 6.09 | qfq | 52,361,006 | 312,286,333 | 6.10% |
| 2026-07-06 | 5.94 | 5.94 | 5.47 | 5.74 | 5.74 | qfq | 33,879,100 | 192,928,944 | -1.71% |
| 2026-07-03 | 5.70 | 5.98 | 5.57 | 5.84 | 5.84 | qfq | 28,752,862 | 166,798,315 | 3.36% |
| 2026-07-02 | 5.77 | 6.00 | 5.65 | 5.65 | 5.65 | qfq | 27,281,174 | 158,208,059 | -4.07% |
| 2026-07-01 | 5.86 | 5.98 | 5.64 | 5.89 | 5.89 | qfq | 37,970,774 | 220,339,132 | -2.48% |
| 2026-06-30 | 5.84 | 6.13 | 5.76 | 6.04 | 6.04 | qfq | 34,501,144 | 205,338,642 | 2.37% |
| 2026-06-29 | 5.97 | 6.05 | 5.68 | 5.90 | 5.90 | qfq | 29,574,000 | 172,769,576 | -2.48% |
| 2026-06-26 | 6.13 | 6.21 | 5.95 | 6.05 | 6.05 | qfq | 24,070,240 | 145,837,984 | -1.31% |
| 2026-06-25 | 6.31 | 6.41 | 6.06 | 6.13 | 6.13 | qfq | 28,217,600 | 173,933,810 | -2.85% |
| 2026-06-24 | 6.50 | 6.61 | 6.16 | 6.31 | 6.31 | qfq | 45,935,600 | 290,478,994 | -4.54% |
| 2026-06-23 | 6.58 | 6.84 | 6.57 | 6.61 | 6.61 | qfq | 49,810,767 | 333,347,163 | 0.46% |
| 2026-06-22 | 6.60 | 6.88 | 6.41 | 6.58 | 6.58 | qfq | 66,583,600 | 441,119,292 | 1.86% |
| 2026-06-18 | 5.91 | 6.46 | 5.90 | 6.46 | 6.46 | qfq | 55,511,372 | 348,080,231 | 10.05% |
| 2026-06-17 | 6.12 | 6.15 | 5.87 | 5.87 | 5.87 | qfq | 40,812,487 | 243,456,133 | -2.98% |
| 2026-06-16 | 6.09 | 6.17 | 5.85 | 6.05 | 6.05 | qfq | 44,158,508 | 265,450,899 | -1.47% |
| 2026-06-15 | 6.45 | 6.45 | 6.01 | 6.14 | 6.14 | qfq | 70,049,027 | 433,558,422 | -7.95% |
| 2026-06-12 | 6.16 | 6.96 | 6.16 | 6.67 | 6.67 | qfq | 82,266,002 | 537,791,478 | 1.68% |
| 2026-06-11 | 6.85 | 7.05 | 6.56 | 6.56 | 6.56 | qfq | 32,693,810 | 218,388,929 | -10.01% |
| 2026-06-10 | 8.02 | 8.02 | 7.27 | 7.29 | 7.29 | qfq | 122,634,377 | 944,082,384 | 0.00% |
| 2026-06-09 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | qfq | 9,518,320 | 69,388,553 | 9.95% |
| 2026-06-08 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | qfq | 8,949,035 | 59,332,102 | 9.95% |
| 2026-06-05 | 5.81 | 6.09 | 5.79 | 6.03 | 6.03 | qfq | 24,521,900 | 146,315,031 | 3.08% |
| 2026-06-04 | 5.72 | 5.99 | 5.72 | 5.85 | 5.85 | qfq | 21,788,713 | 127,446,843 | 0.00% |
| 2026-06-03 | 5.82 | 5.87 | 5.65 | 5.85 | 5.85 | qfq | 23,804,447 | 137,213,701 | 1.04% |
| 2026-06-02 | 6.01 | 6.13 | 5.71 | 5.79 | 5.79 | qfq | 26,237,200 | 152,052,922 | -3.98% |
| 2026-06-01 | 6.30 | 6.37 | 5.94 | 6.03 | 6.03 | qfq | 38,139,400 | 234,216,732 | -1.47% |
| 2026-05-29 | 5.62 | 6.12 | 5.61 | 6.12 | 6.12 | qfq | 23,726,547 | 143,118,238 | 10.07% |
| 2026-05-28 | 5.55 | 5.76 | 5.38 | 5.56 | 5.56 | qfq | 21,764,800 | 120,735,333 | 0.18% |
| 2026-05-27 | 5.73 | 5.79 | 5.46 | 5.55 | 5.55 | qfq | 32,159,000 | 179,615,771 | -6.57% |
| 2026-05-26 | 6.48 | 6.48 | 5.94 | 5.94 | 5.94 | qfq | 34,375,880 | 207,998,090 | -10.00% |
| 2026-05-25 | 6.90 | 6.92 | 6.58 | 6.60 | 6.60 | qfq | 31,471,800 | 210,462,934 | -4.90% |
| 2026-05-22 | 6.82 | 7.08 | 6.51 | 6.94 | 6.94 | qfq | 44,597,286 | 301,584,487 | -1.56% |
| 2026-05-21 | 7.25 | 7.39 | 7.00 | 7.05 | 7.05 | qfq | 71,613,980 | 514,594,744 | 1.44% |
| 2026-05-20 | 6.86 | 7.29 | 6.81 | 6.95 | 6.95 | qfq | 38,363,680 | 268,092,945 | 1.46% |
| 2026-05-19 | 6.87 | 7.17 | 6.77 | 6.85 | 6.85 | qfq | 36,388,400 | 253,353,500 | -0.44% |
| 2026-05-18 | 6.64 | 7.08 | 6.41 | 6.88 | 6.88 | qfq | 40,241,200 | 271,529,012 | 5.85% |
| 2026-05-15 | 6.50 | 6.70 | 6.24 | 6.50 | 6.50 | qfq | 36,006,533 | 232,917,648 | -1.66% |
| 2026-05-14 | 6.44 | 7.03 | 6.23 | 6.61 | 6.61 | qfq | 44,742,833 | 299,128,393 | 3.28% |
| 2026-05-13 | 6.43 | 6.58 | 6.32 | 6.40 | 6.40 | qfq | 22,429,900 | 144,527,069 | 0.31% |
| 2026-05-12 | 6.83 | 6.95 | 6.34 | 6.38 | 6.38 | qfq | 27,652,400 | 179,683,868 | -5.20% |
| 2026-05-11 | 6.70 | 7.03 | 6.56 | 6.73 | 6.73 | qfq | 31,197,655 | 212,842,720 | 3.22% |
| 2026-05-08 | 6.49 | 6.55 | 6.42 | 6.52 | 6.52 | qfq | 18,507,745 | 120,259,853 | 0.46% |
| 2026-05-07 | 6.22 | 6.66 | 6.22 | 6.49 | 6.49 | qfq | 27,731,245 | 180,302,892 | 3.84% |
| 2026-05-06 | 6.19 | 6.29 | 6.18 | 6.25 | 6.25 | qfq | 17,094,443 | 106,771,531 | 1.30% |
| 2026-04-30 | 6.09 | 6.19 | 6.02 | 6.17 | 6.17 | qfq | 17,717,300 | 108,693,419 | 1.15% |
| 2026-04-29 | 6.09 | 6.41 | 6.06 | 6.10 | 6.10 | qfq | 26,932,000 | 166,098,819 | 1.33% |
| 2026-04-28 | 6.01 | 6.20 | 5.92 | 6.02 | 6.02 | qfq | 18,989,700 | 113,902,039 | 0.17% |
| 2026-04-27 | 5.93 | 6.04 | 5.69 | 6.01 | 6.01 | qfq | 25,854,200 | 151,650,897 | 2.39% |
| 2026-04-24 | 6.10 | 6.15 | 5.70 | 5.87 | 5.87 | qfq | 33,962,600 | 197,773,548 | -6.97% |
| 2026-04-23 | 6.38 | 6.39 | 6.22 | 6.31 | 6.31 | qfq | 10,706,600 | 67,260,969 | -0.63% |
| 2026-04-22 | 6.44 | 6.44 | 6.30 | 6.35 | 6.35 | qfq | 9,545,200 | 60,540,372 | -1.09% |
| 2026-04-21 | 6.46 | 6.47 | 6.35 | 6.42 | 6.42 | qfq | 9,140,400 | 58,427,499 | -0.77% |
| 2026-04-20 | 6.33 | 6.48 | 6.30 | 6.47 | 6.47 | qfq | 9,419,100 | 60,464,871 | 1.57% |
| 2026-04-17 | 6.44 | 6.50 | 6.28 | 6.37 | 6.37 | qfq | 11,073,100 | 70,408,874 | -0.93% |
| 2026-04-16 | 6.36 | 6.44 | 6.28 | 6.43 | 6.43 | qfq | 10,253,500 | 65,345,196 | 1.58% |
| 2026-04-15 | 6.45 | 6.50 | 6.31 | 6.33 | 6.33 | qfq | 8,906,841 | 56,880,643 | -1.86% |
| 2026-04-14 | 6.46 | 6.49 | 6.35 | 6.45 | 6.45 | qfq | 9,276,000 | 59,447,666 | 0.47% |
| 2026-04-13 | 6.37 | 6.43 | 6.28 | 6.42 | 6.42 | qfq | 11,421,500 | 72,873,504 | 0.78% |
| 2026-04-10 | 6.32 | 6.39 | 6.28 | 6.37 | 6.37 | qfq | 9,939,600 | 63,203,121 | 0.95% |
| 2026-04-09 | 6.40 | 6.43 | 6.23 | 6.31 | 6.31 | qfq | 12,780,600 | 80,490,731 | -1.56% |
| 2026-04-08 | 6.20 | 6.45 | 6.20 | 6.41 | 6.41 | qfq | 18,677,800 | 118,779,604 | 3.22% |
| 2026-04-07 | 6.02 | 6.27 | 5.94 | 6.21 | 6.21 | qfq | 20,230,100 | 124,612,856 | 4.55% |
| 2026-04-03 | 6.25 | 6.28 | 5.93 | 5.94 | 5.94 | qfq | 18,561,100 | 111,381,387 | -4.19% |
| 2026-04-02 | 6.36 | 6.40 | 6.15 | 6.20 | 6.20 | qfq | 15,617,100 | 97,580,049 | -3.28% |
| 2026-04-01 | 6.47 | 6.62 | 6.38 | 6.41 | 6.41 | qfq | 16,602,294 | 106,885,046 | 0.16% |
| 2026-03-31 | 6.62 | 6.65 | 6.39 | 6.40 | 6.40 | qfq | 23,717,100 | 153,807,388 | -3.47% |
| 2026-03-30 | 6.56 | 6.64 | 6.37 | 6.63 | 6.63 | qfq | 29,388,000 | 191,784,773 | 0.45% |
| 2026-03-27 | 6.36 | 6.72 | 6.28 | 6.60 | 6.60 | qfq | 37,798,700 | 248,031,249 | 1.54% |
| 2026-03-26 | 6.89 | 7.18 | 6.48 | 6.50 | 6.50 | qfq | 56,991,000 | 384,887,718 | -4.83% |
| 2026-03-25 | 6.80 | 6.97 | 6.66 | 6.83 | 6.83 | qfq | 52,715,000 | 359,896,244 | -1.59% |
| 2026-03-24 | 7.25 | 7.46 | 6.70 | 6.94 | 6.94 | qfq | 76,304,194 | 526,102,225 | -4.28% |
| 2026-03-23 | 6.51 | 7.25 | 6.41 | 7.25 | 7.25 | qfq | 45,049,200 | 315,043,359 | 10.02% |
| 2026-03-20 | 6.80 | 6.83 | 6.51 | 6.59 | 6.59 | qfq | 18,386,000 | 121,876,460 | -2.37% |
| 2026-03-19 | 6.86 | 7.08 | 6.73 | 6.75 | 6.75 | qfq | 19,189,500 | 131,512,720 | -3.57% |
| 2026-03-18 | 6.96 | 7.02 | 6.74 | 7.00 | 7.00 | qfq | 26,077,811 | 180,104,431 | 2.64% |
| 2026-03-17 | 6.92 | 7.30 | 6.80 | 6.82 | 6.82 | qfq | 38,728,400 | 272,757,971 | 0.44% |
| 2026-03-16 | 6.55 | 7.05 | 6.55 | 6.79 | 6.79 | qfq | 21,473,400 | 146,562,435 | -0.44% |
| 2026-03-13 | 6.90 | 7.08 | 6.80 | 6.82 | 6.82 | qfq | 22,725,800 | 157,884,361 | -1.16% |
| 2026-03-12 | 7.05 | 7.09 | 6.84 | 6.90 | 6.90 | qfq | 26,876,730 | 186,437,704 | -2.95% |
| 2026-03-11 | 7.36 | 7.36 | 7.08 | 7.11 | 7.11 | qfq | 27,715,100 | 197,698,966 | -2.47% |
| 2026-03-10 | 7.31 | 7.39 | 7.19 | 7.29 | 7.29 | qfq | 24,288,500 | 176,583,737 | 0.55% |
| 2026-03-09 | 7.38 | 7.42 | 7.14 | 7.25 | 7.25 | qfq | 32,090,730 | 231,917,515 | -2.68% |
| 2026-03-06 | 7.17 | 7.51 | 7.08 | 7.45 | 7.45 | qfq | 49,417,430 | 364,800,907 | 3.91% |
| 2026-03-05 | 7.20 | 7.34 | 7.03 | 7.17 | 7.17 | qfq | 54,636,810 | 391,981,108 | -2.45% |
| 2026-03-04 | 7.69 | 7.75 | 7.35 | 7.35 | 7.35 | qfq | 42,644,400 | 314,478,148 | -10.04% |
| 2026-03-03 | 7.58 | 8.17 | 7.47 | 8.17 | 8.17 | qfq | 24,790,510 | 198,190,600 | 9.96% |
| 2026-03-02 | 7.85 | 7.90 | 7.41 | 7.43 | 7.43 | qfq | 32,059,594 | 241,398,614 | -3.76% |
| 2026-02-27 | 8.03 | 8.08 | 7.68 | 7.72 | 7.72 | qfq | 50,974,535 | 396,450,307 | -2.53% |
| 2026-02-26 | 7.92 | 8.21 | 7.92 | 7.92 | 7.92 | qfq | 76,023,820 | 609,344,847 | -1.12% |
| 2026-02-25 | 7.40 | 8.18 | 7.29 | 8.01 | 8.01 | qfq | 114,097,767 | 901,709,017 | 7.66% |
| 2026-02-24 | 6.83 | 7.44 | 6.83 | 7.44 | 7.44 | qfq | 59,483,101 | 434,481,891 | 10.06% |
| 2026-02-13 | 6.86 | 6.97 | 6.70 | 6.76 | 6.76 | qfq | 56,027,198 | 381,590,802 | -5.45% |
| 2026-02-12 | 7.81 | 7.98 | 7.13 | 7.15 | 7.15 | qfq | 74,141,266 | 560,253,376 | -8.33% |
| 2026-02-11 | 8.09 | 8.18 | 7.52 | 7.80 | 7.80 | qfq | 82,471,116 | 629,148,462 | -6.70% |
| 2026-02-10 | 9.00 | 9.26 | 8.21 | 8.36 | 8.36 | qfq | 120,684,557 | 1,028,320,566 | -8.33% |
| 2026-02-09 | 8.50 | 9.12 | 7.91 | 9.12 | 9.12 | qfq | 142,831,797 | 1,200,997,233 | 10.01% |
| 2026-02-06 | 8.29 | 8.29 | 8.03 | 8.29 | 8.29 | qfq | 64,814,865 | 535,942,906 | 9.95% |
| 2026-02-05 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | qfq | 2,616,605 | 19,729,202 | 10.07% |
| 2026-02-04 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | qfq | 2,958,700 | 20,267,095 | 9.95% |
| 2026-01-20 | 5.75 | 6.23 | 5.73 | 6.23 | 6.23 | qfq | 34,479,906 | 209,415,968 | 10.07% |
| 2026-01-19 | 5.57 | 5.66 | 5.52 | 5.66 | 5.66 | qfq | 16,304,474 | 91,363,054 | 1.80% |
| 2026-01-16 | 5.52 | 5.59 | 5.49 | 5.56 | 5.56 | qfq | 11,301,774 | 62,669,818 | 0.72% |
| 2026-01-15 | 5.48 | 5.53 | 5.39 | 5.52 | 5.52 | qfq | 12,833,000 | 70,187,651 | 0.36% |
| 2026-01-14 | 5.56 | 5.60 | 5.43 | 5.50 | 5.50 | qfq | 17,210,414 | 95,191,669 | -1.61% |
| 2026-01-13 | 5.60 | 5.70 | 5.51 | 5.59 | 5.59 | qfq | 19,952,100 | 112,074,109 | -0.36% |
| 2026-01-12 | 5.57 | 5.74 | 5.49 | 5.61 | 5.61 | qfq | 24,359,022 | 136,292,107 | 0.18% |
| 2026-01-09 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | qfq | 27,083,522 | 150,202,140 | 0.00% |
| 2026-01-08 | 5.43 | 5.62 | 5.30 | 5.60 | 5.60 | qfq | 30,854,600 | 168,386,162 | 3.32% |
| 2026-01-07 | 5.23 | 5.44 | 5.18 | 5.42 | 5.42 | qfq | 24,595,299 | 130,809,347 | 3.63% |
| 2026-01-06 | 5.21 | 5.30 | 5.17 | 5.23 | 5.23 | qfq | 10,265,762 | 53,790,755 | 0.19% |
| 2026-01-05 | 5.19 | 5.23 | 5.13 | 5.22 | 5.22 | qfq | 10,591,900 | 55,040,955 | 0.58% |
| 2025-12-31 | 5.12 | 5.22 | 5.02 | 5.19 | 5.19 | qfq | 12,983,928 | 66,710,138 | 1.37% |
| 2025-12-30 | 5.15 | 5.20 | 5.08 | 5.12 | 5.12 | qfq | 7,053,200 | 36,215,289 | -1.16% |
| 2025-12-29 | 5.20 | 5.21 | 5.12 | 5.18 | 5.18 | qfq | 7,744,692 | 39,985,255 | -0.38% |
| 2025-12-26 | 5.17 | 5.24 | 5.16 | 5.20 | 5.20 | qfq | 9,326,900 | 48,547,872 | 0.39% |
| 2025-12-25 | 5.18 | 5.20 | 5.10 | 5.18 | 5.18 | qfq | 6,847,200 | 35,315,407 | 0.78% |
| 2025-12-24 | 5.08 | 5.16 | 5.04 | 5.14 | 5.14 | qfq | 8,440,700 | 43,173,143 | 1.18% |
| 2025-12-23 | 5.17 | 5.17 | 5.03 | 5.08 | 5.08 | qfq | 9,895,412 | 50,205,288 | -1.74% |
| 2025-12-22 | 5.22 | 5.25 | 5.14 | 5.17 | 5.17 | qfq | 9,484,200 | 49,166,918 | -0.77% |
| 2025-12-19 | 5.10 | 5.22 | 5.06 | 5.21 | 5.21 | qfq | 10,971,000 | 56,626,457 | 2.56% |
| 2025-12-18 | 5.03 | 5.17 | 5.00 | 5.08 | 5.08 | qfq | 9,524,100 | 48,743,091 | 0.40% |
| 2025-12-17 | 5.08 | 5.10 | 4.97 | 5.06 | 5.06 | qfq | 12,619,800 | 63,444,506 | -0.78% |
| 2025-12-16 | 5.20 | 5.22 | 5.09 | 5.10 | 5.10 | qfq | 9,210,200 | 47,215,787 | -2.30% |
| 2025-12-15 | 5.06 | 5.25 | 5.05 | 5.22 | 5.22 | qfq | 11,205,976 | 58,109,785 | 1.56% |
| 2025-12-12 | 5.23 | 5.28 | 5.09 | 5.14 | 5.14 | qfq | 11,245,432 | 58,456,095 | -1.34% |
| 2025-12-11 | 5.44 | 5.44 | 5.20 | 5.21 | 5.21 | qfq | 12,788,092 | 67,508,280 | -3.52% |
| 2025-12-10 | 5.50 | 5.51 | 5.36 | 5.40 | 5.40 | qfq | 11,689,500 | 63,313,349 | -0.37% |
| 2025-12-09 | 5.55 | 5.55 | 5.40 | 5.42 | 5.42 | qfq | 10,754,130 | 58,568,550 | -1.81% |
| 2025-12-08 | 5.48 | 5.59 | 5.46 | 5.52 | 5.52 | qfq | 9,967,300 | 55,014,258 | 0.73% |
| 2025-12-05 | 5.41 | 5.49 | 5.37 | 5.48 | 5.48 | qfq | 10,914,592 | 59,412,558 | 0.92% |
| 2025-12-04 | 5.54 | 5.56 | 5.41 | 5.43 | 5.43 | qfq | 11,807,500 | 64,451,336 | -2.51% |
| 2025-12-03 | 5.67 | 5.67 | 5.51 | 5.57 | 5.57 | qfq | 11,325,122 | 62,978,674 | -2.11% |
| 2025-12-02 | 5.70 | 5.70 | 5.52 | 5.69 | 5.69 | qfq | 11,715,492 | 66,001,381 | -0.18% |
| 2025-12-01 | 5.80 | 5.83 | 5.66 | 5.70 | 5.70 | qfq | 13,671,800 | 78,355,767 | -2.06% |
| 2025-11-28 | 5.64 | 5.82 | 5.60 | 5.82 | 5.82 | qfq | 16,704,701 | 95,962,766 | 3.74% |
| 2025-11-27 | 5.61 | 5.66 | 5.54 | 5.61 | 5.61 | qfq | 12,319,900 | 69,060,545 | -0.36% |
| 2025-11-26 | 5.85 | 5.85 | 5.60 | 5.63 | 5.63 | qfq | 15,445,900 | 88,077,132 | -2.93% |
| 2025-11-25 | 5.73 | 5.83 | 5.69 | 5.80 | 5.80 | qfq | 14,085,000 | 81,404,226 | 2.11% |
| 2025-11-24 | 5.74 | 5.79 | 5.60 | 5.68 | 5.68 | qfq | 16,934,799 | 96,331,477 | 0.89% |
| 2025-11-21 | 5.86 | 6.00 | 5.60 | 5.63 | 5.63 | qfq | 28,054,800 | 161,770,170 | -4.74% |
| 2025-11-20 | 6.00 | 6.29 | 5.85 | 5.91 | 5.91 | qfq | 35,617,391 | 212,938,986 | 2.07% |
| 2025-11-19 | 6.06 | 6.06 | 5.73 | 5.79 | 5.79 | qfq | 20,418,900 | 118,957,228 | -3.82% |
| 2025-11-18 | 6.16 | 6.19 | 5.92 | 6.02 | 6.02 | qfq | 23,079,999 | 138,813,770 | -2.90% |
| 2025-11-17 | 6.15 | 6.24 | 6.08 | 6.20 | 6.20 | qfq | 29,837,684 | 184,689,269 | 0.98% |
| 2025-11-14 | 5.91 | 6.24 | 5.90 | 6.14 | 6.14 | qfq | 36,305,349 | 221,727,639 | 3.54% |
| 2025-11-13 | 5.88 | 5.98 | 5.85 | 5.93 | 5.93 | qfq | 20,630,284 | 122,283,859 | 0.17% |
| 2025-11-12 | 6.03 | 6.03 | 5.89 | 5.92 | 5.92 | qfq | 23,314,001 | 138,218,177 | -1.99% |
| 2025-11-11 | 6.17 | 6.17 | 5.99 | 6.04 | 6.04 | qfq | 31,923,930 | 192,821,889 | -1.31% |
| 2025-11-10 | 5.98 | 6.23 | 5.86 | 6.12 | 6.12 | qfq | 47,395,383 | 288,345,341 | 0.49% |
| 2025-11-07 | 6.12 | 6.41 | 6.02 | 6.09 | 6.09 | qfq | 62,193,855 | 382,160,516 | 1.33% |
| 2025-11-06 | 6.31 | 6.40 | 5.96 | 6.01 | 6.01 | qfq | 75,569,180 | 459,683,243 | -5.80% |
| 2025-11-05 | 6.62 | 6.62 | 6.17 | 6.38 | 6.38 | qfq | 112,829,572 | 721,293,907 | 4.42% |
| 2025-11-04 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | qfq | 23,107,451 | 141,186,526 | 10.09% |
| 2025-11-03 | 5.52 | 5.56 | 5.45 | 5.55 | 5.55 | qfq | 17,167,400 | 94,818,387 | 2.21% |
| 2025-10-31 | 5.36 | 5.47 | 5.35 | 5.43 | 5.43 | qfq | 18,132,799 | 98,447,101 | 2.45% |
| 2025-10-30 | 5.44 | 5.46 | 5.29 | 5.30 | 5.30 | qfq | 14,355,700 | 76,880,157 | -2.39% |
| 2025-10-29 | 5.63 | 5.63 | 5.36 | 5.43 | 5.43 | qfq | 20,267,447 | 110,273,304 | -2.86% |
| 2025-10-28 | 5.71 | 5.72 | 5.51 | 5.59 | 5.59 | qfq | 24,479,400 | 136,762,673 | -1.76% |
| 2025-10-27 | 5.65 | 5.84 | 5.54 | 5.69 | 5.69 | qfq | 45,989,543 | 260,129,606 | -1.04% |
| 2025-10-24 | 5.48 | 5.95 | 5.43 | 5.75 | 5.75 | qfq | 58,557,550 | 335,985,937 | 4.74% |
| 2025-10-23 | 5.52 | 5.52 | 5.37 | 5.49 | 5.49 | qfq | 12,591,500 | 68,644,868 | -0.54% |
| 2025-10-22 | 5.38 | 5.55 | 5.38 | 5.52 | 5.52 | qfq | 16,594,144 | 91,230,096 | 2.22% |
| 2025-10-21 | 5.30 | 5.40 | 5.26 | 5.40 | 5.40 | qfq | 10,153,528 | 54,257,984 | 1.89% |
| 2025-10-20 | 5.20 | 5.31 | 5.17 | 5.30 | 5.30 | qfq | 10,566,600 | 55,469,604 | 2.51% |
| 2025-10-17 | 5.18 | 5.26 | 5.14 | 5.17 | 5.17 | qfq | 9,138,300 | 47,416,527 | -0.19% |
| 2025-10-16 | 5.33 | 5.33 | 5.16 | 5.18 | 5.18 | qfq | 12,046,600 | 62,849,205 | -2.63% |
| 2025-10-15 | 5.28 | 5.37 | 5.25 | 5.32 | 5.32 | qfq | 10,214,500 | 54,312,526 | 0.76% |
| 2025-10-14 | 5.38 | 5.41 | 5.25 | 5.28 | 5.28 | qfq | 15,442,800 | 82,574,144 | 0.57% |
| 2025-10-13 | 5.13 | 5.27 | 4.96 | 5.25 | 5.25 | qfq | 14,471,300 | 74,976,816 | -1.13% |
| 2025-10-10 | 5.23 | 5.33 | 5.20 | 5.31 | 5.31 | qfq | 15,421,400 | 81,434,768 | 1.53% |
| 2025-10-09 | 5.21 | 5.28 | 5.16 | 5.23 | 5.23 | qfq | 12,324,700 | 64,272,647 | 1.16% |
| 2025-09-30 | 5.30 | 5.34 | 5.16 | 5.17 | 5.17 | qfq | 11,409,892 | 59,439,017 | -0.58% |
| 2025-09-29 | 5.15 | 5.25 | 5.02 | 5.20 | 5.20 | qfq | 14,625,500 | 75,612,396 | 0.58% |
| 2025-09-26 | 5.10 | 5.22 | 4.87 | 5.17 | 5.17 | qfq | 19,000,301 | 97,062,576 | -0.96% |
| 2025-09-25 | 5.38 | 5.39 | 5.21 | 5.22 | 5.22 | qfq | 10,638,433 | 56,269,756 | -1.88% |
| 2025-09-24 | 5.22 | 5.35 | 5.20 | 5.32 | 5.32 | qfq | 9,253,199 | 49,120,954 | 0.19% |
| 2025-09-23 | 5.35 | 5.39 | 5.12 | 5.31 | 5.31 | qfq | 15,882,301 | 83,082,817 | -0.93% |
| 2025-09-22 | 5.43 | 5.45 | 5.30 | 5.36 | 5.36 | qfq | 15,093,989 | 80,690,728 | -2.01% |
| 2025-09-19 | 5.46 | 5.56 | 5.41 | 5.47 | 5.47 | qfq | 12,386,999 | 67,723,578 | 0.74% |
| 2025-09-18 | 5.56 | 5.57 | 5.38 | 5.43 | 5.43 | qfq | 14,129,699 | 77,571,652 | -2.16% |
| 2025-09-17 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | qfq | 13,793,700 | 76,822,531 | -1.60% |
| 2025-09-16 | 5.69 | 5.69 | 5.57 | 5.64 | 5.64 | qfq | 13,514,299 | 75,986,827 | -1.05% |
| 2025-09-15 | 5.63 | 5.73 | 5.53 | 5.70 | 5.70 | qfq | 13,265,299 | 74,442,340 | 1.42% |
| 2025-09-12 | 5.63 | 5.66 | 5.58 | 5.62 | 5.62 | qfq | 12,533,297 | 70,511,248 | 0.00% |
| 2025-09-11 | 5.63 | 5.63 | 5.51 | 5.62 | 5.62 | qfq | 12,021,698 | 66,974,536 | 0.18% |
| 2025-09-10 | 5.59 | 5.64 | 5.54 | 5.61 | 5.61 | qfq | 11,582,992 | 64,917,080 | 0.72% |
| 2025-09-09 | 5.61 | 5.64 | 5.54 | 5.57 | 5.57 | qfq | 10,634,800 | 59,376,320 | -1.07% |
| 2025-09-08 | 5.57 | 5.63 | 5.51 | 5.63 | 5.63 | qfq | 14,419,089 | 80,450,579 | 1.99% |
| 2025-09-05 | 5.55 | 5.55 | 5.37 | 5.52 | 5.52 | qfq | 12,695,499 | 69,305,057 | 0.36% |
| 2025-09-04 | 5.42 | 5.60 | 5.41 | 5.50 | 5.50 | qfq | 17,720,600 | 97,836,956 | 1.29% |
| 2025-09-03 | 5.65 | 5.65 | 5.39 | 5.43 | 5.43 | qfq | 15,716,432 | 86,595,343 | -3.38% |
| 2025-09-02 | 5.65 | 5.66 | 5.51 | 5.62 | 5.62 | qfq | 15,833,393 | 88,362,697 | 0.00% |
| 2025-09-01 | 5.62 | 5.70 | 5.55 | 5.62 | 5.62 | qfq | 16,314,292 | 91,846,740 | -0.18% |
| 2025-08-29 | 5.70 | 5.71 | 5.60 | 5.63 | 5.63 | qfq | 14,115,399 | 79,544,513 | -0.71% |
| 2025-08-28 | 5.71 | 5.75 | 5.48 | 5.67 | 5.67 | qfq | 22,822,807 | 128,069,422 | 0.00% |
| 2025-08-27 | 5.90 | 5.93 | 5.67 | 5.67 | 5.67 | qfq | 23,421,756 | 135,674,502 | -3.24% |
| 2025-08-26 | 5.86 | 5.92 | 5.77 | 5.86 | 5.86 | qfq | 20,674,038 | 121,052,461 | 0.86% |
| 2025-08-25 | 5.77 | 5.83 | 5.71 | 5.81 | 5.81 | qfq | 26,621,226 | 153,931,294 | 0.69% |
| 2025-08-22 | 5.96 | 5.97 | 5.62 | 5.77 | 5.77 | qfq | 48,677,430 | 279,668,711 | -4.31% |
| 2025-08-21 | 5.91 | 6.14 | 5.86 | 6.03 | 6.03 | qfq | 53,278,894 | 320,526,249 | 2.55% |
| 2025-08-20 | 5.91 | 5.91 | 5.77 | 5.88 | 5.88 | qfq | 20,522,398 | 119,653,681 | 0.17% |
| 2025-08-19 | 5.90 | 5.93 | 5.83 | 5.87 | 5.87 | qfq | 23,191,478 | 136,278,133 | -0.51% |
| 2025-08-18 | 5.86 | 5.95 | 5.82 | 5.90 | 5.90 | qfq | 25,637,508 | 151,276,831 | 1.55% |
| 2025-08-15 | 5.88 | 5.88 | 5.76 | 5.81 | 5.81 | qfq | 24,031,395 | 139,197,542 | 0.35% |
| 2025-08-14 | 6.00 | 6.02 | 5.79 | 5.79 | 5.79 | qfq | 33,510,510 | 197,439,674 | -2.85% |
| 2025-08-13 | 6.11 | 6.11 | 5.93 | 5.96 | 5.96 | qfq | 35,658,599 | 212,793,109 | -2.13% |
| 2025-08-12 | 6.23 | 6.23 | 6.05 | 6.09 | 6.09 | qfq | 37,089,074 | 226,443,982 | -2.25% |
| 2025-08-11 | 6.15 | 6.33 | 6.15 | 6.23 | 6.23 | qfq | 53,750,900 | 335,825,986 | 0.32% |
| 2025-08-08 | 6.03 | 6.37 | 5.96 | 6.21 | 6.21 | qfq | 73,926,438 | 455,747,410 | 2.99% |
| 2025-08-07 | 6.05 | 6.17 | 6.00 | 6.03 | 6.03 | qfq | 44,257,828 | 267,703,443 | -0.50% |
| 2025-08-06 | 6.46 | 6.47 | 6.03 | 6.06 | 6.06 | qfq | 76,350,765 | 467,975,610 | -5.90% |
| 2025-08-05 | 6.47 | 6.75 | 6.31 | 6.44 | 6.44 | qfq | 73,383,090 | 476,066,460 | -3.88% |
| 2025-08-04 | 6.92 | 7.43 | 6.66 | 6.70 | 6.70 | qfq | 88,342,153 | 616,376,833 | -6.42% |
| 2025-08-01 | 7.30 | 7.89 | 6.95 | 7.16 | 7.16 | qfq | 107,938,401 | 798,607,193 | -7.01% |
| 2025-07-31 | 6.89 | 8.00 | 6.63 | 7.70 | 7.70 | qfq | 151,219,547 | 1,097,474,413 | 4.48% |
| 2025-07-30 | 6.66 | 7.37 | 6.32 | 7.37 | 7.37 | qfq | 127,904,385 | 881,421,313 | 10.00% |
| 2025-07-29 | 6.99 | 7.21 | 6.55 | 6.70 | 6.70 | qfq | 151,823,985 | 1,054,694,408 | 2.29% |
| 2025-07-28 | 5.60 | 6.55 | 5.60 | 6.55 | 6.55 | qfq | 92,144,295 | 570,088,350 | 10.08% |
| 2025-07-25 | 6.55 | 7.16 | 5.95 | 5.95 | 5.95 | qfq | 148,449,283 | 978,328,181 | -9.98% |
| 2025-07-24 | 5.86 | 6.61 | 5.52 | 6.61 | 6.61 | qfq | 84,804,680 | 523,638,096 | 9.98% |
| 2025-07-23 | 6.01 | 6.01 | 5.76 | 6.01 | 6.01 | qfq | 86,937,064 | 519,476,338 | 10.07% |
| 2025-07-22 | 5.21 | 5.46 | 4.90 | 5.46 | 5.46 | qfq | 53,952,880 | 283,415,829 | 10.08% |
| 2025-07-21 | 4.82 | 4.96 | 4.80 | 4.96 | 4.96 | qfq | 33,717,984 | 166,187,947 | 9.98% |
| 2025-07-18 | 4.56 | 4.56 | 4.47 | 4.51 | 4.51 | qfq | 12,625,800 | 56,859,315 | -0.66% |
| 2025-07-17 | 4.57 | 4.61 | 4.52 | 4.54 | 4.54 | qfq | 16,650,700 | 75,907,750 | -0.44% |
| 2025-07-16 | 4.59 | 4.64 | 4.54 | 4.56 | 4.56 | qfq | 19,507,500 | 89,292,403 | -2.36% |
| 2025-07-15 | 4.74 | 4.74 | 4.49 | 4.67 | 4.67 | qfq | 28,158,520 | 129,524,693 | -1.06% |
| 2025-07-14 | 4.70 | 4.77 | 4.66 | 4.72 | 4.72 | qfq | 19,142,500 | 90,265,212 | 0.00% |
| 2025-07-11 | 4.79 | 4.85 | 4.63 | 4.72 | 4.72 | qfq | 29,022,840 | 136,418,132 | -2.28% |
| 2025-07-10 | 4.74 | 4.85 | 4.68 | 4.83 | 4.83 | qfq | 33,909,400 | 161,592,835 | 0.63% |
| 2025-07-09 | 4.70 | 4.97 | 4.68 | 4.80 | 4.80 | qfq | 45,913,890 | 220,629,162 | 2.13% |
| 2025-07-08 | 4.66 | 4.72 | 4.61 | 4.70 | 4.70 | qfq | 31,423,892 | 146,784,932 | 2.17% |
| 2025-07-07 | 4.51 | 4.83 | 4.48 | 4.60 | 4.60 | qfq | 30,843,570 | 142,500,444 | 2.45% |
| 2025-07-04 | 4.63 | 4.66 | 4.48 | 4.49 | 4.49 | qfq | 28,128,270 | 127,939,109 | -2.81% |
| 2025-07-03 | 4.56 | 4.68 | 4.51 | 4.62 | 4.62 | qfq | 39,770,474 | 183,021,704 | 1.54% |
| 2025-07-02 | 4.55 | 4.66 | 4.44 | 4.55 | 4.55 | qfq | 46,391,270 | 210,588,757 | -1.09% |
| 2025-07-01 | 4.64 | 4.79 | 4.53 | 4.60 | 4.60 | qfq | 55,876,132 | 258,276,612 | -3.97% |
| 2025-06-30 | 5.52 | 5.52 | 4.77 | 4.79 | 4.79 | qfq | 89,186,620 | 442,542,322 | -4.77% |
| 2025-06-27 | 4.76 | 5.03 | 4.68 | 5.03 | 5.03 | qfq | 29,767,200 | 147,159,777 | 10.07% |
| 2025-06-26 | 4.63 | 4.80 | 4.53 | 4.57 | 4.57 | qfq | 56,445,993 | 262,945,608 | -1.08% |
| 2025-06-25 | 4.55 | 4.97 | 4.47 | 4.62 | 4.62 | qfq | 70,271,800 | 328,345,088 | 1.54% |
| 2025-06-24 | 4.36 | 4.72 | 4.27 | 4.55 | 4.55 | qfq | 77,778,636 | 346,206,643 | 3.64% |
| 2025-06-23 | 4.46 | 4.72 | 4.35 | 4.39 | 4.39 | qfq | 74,780,702 | 335,016,626 | -1.57% |
| 2025-06-20 | 4.05 | 4.46 | 4.05 | 4.46 | 4.46 | qfq | 20,650,100 | 88,136,386 | 10.12% |
| 2025-06-19 | 4.16 | 4.19 | 4.03 | 4.05 | 4.05 | qfq | 12,670,302 | 51,846,539 | -2.64% |
| 2025-06-18 | 4.17 | 4.20 | 4.13 | 4.16 | 4.16 | qfq | 7,582,602 | 31,549,866 | -0.72% |
| 2025-06-17 | 4.21 | 4.27 | 4.16 | 4.19 | 4.19 | qfq | 10,447,867 | 43,897,588 | 0.00% |
| 2025-06-16 | 4.06 | 4.23 | 4.05 | 4.19 | 4.19 | qfq | 11,543,867 | 48,146,368 | 2.70% |
| 2025-06-13 | 4.17 | 4.18 | 4.06 | 4.08 | 4.08 | qfq | 11,888,600 | 48,768,481 | -2.63% |
| 2025-06-12 | 4.20 | 4.23 | 4.14 | 4.19 | 4.19 | qfq | 8,908,500 | 37,276,399 | -0.48% |
| 2025-06-11 | 4.22 | 4.26 | 4.18 | 4.21 | 4.21 | qfq | 9,269,700 | 39,072,982 | -0.24% |
| 2025-06-10 | 4.28 | 4.32 | 4.15 | 4.22 | 4.22 | qfq | 13,295,000 | 56,296,233 | -1.17% |
| 2025-06-09 | 4.24 | 4.30 | 4.18 | 4.27 | 4.27 | qfq | 12,813,652 | 54,362,101 | 0.71% |
| 2025-06-06 | 4.09 | 4.28 | 4.09 | 4.24 | 4.24 | qfq | 17,719,500 | 74,425,859 | 3.67% |
| 2025-06-05 | 4.15 | 4.17 | 4.05 | 4.09 | 4.09 | qfq | 8,987,400 | 36,975,430 | -0.73% |
| 2025-06-04 | 4.18 | 4.20 | 4.07 | 4.12 | 4.12 | qfq | 8,918,050 | 36,682,091 | 0.49% |
| 2025-06-03 | 4.05 | 4.10 | 3.96 | 4.10 | 4.10 | qfq | 10,790,700 | 43,845,462 | 0.99% |
| 2025-05-30 | 4.09 | 4.09 | 4.00 | 4.06 | 4.06 | qfq | 8,691,500 | 35,036,400 | 0.00% |
| 2025-05-29 | 3.99 | 4.08 | 3.95 | 4.06 | 4.06 | qfq | 10,496,800 | 42,481,659 | 1.50% |
| 2025-05-28 | 3.99 | 4.05 | 3.96 | 4.00 | 4.00 | qfq | 9,406,200 | 37,572,427 | -0.25% |
| 2025-05-27 | 3.94 | 4.02 | 3.92 | 4.01 | 4.01 | qfq | 10,617,600 | 42,268,731 | 1.78% |
| 2025-05-26 | 3.91 | 3.98 | 3.87 | 3.94 | 3.94 | qfq | 7,726,207 | 30,332,219 | 1.03% |
| 2025-05-23 | 4.00 | 4.00 | 3.87 | 3.90 | 3.90 | qfq | 10,653,725 | 41,900,442 | -1.76% |
| 2025-05-22 | 3.94 | 4.03 | 3.90 | 3.97 | 3.97 | qfq | 10,834,033 | 42,934,394 | 0.00% |
| 2025-05-21 | 4.05 | 4.07 | 3.95 | 3.97 | 3.97 | qfq | 10,539,300 | 41,975,278 | -0.25% |
| 2025-05-20 | 3.96 | 4.01 | 3.88 | 3.98 | 3.98 | qfq | 15,275,200 | 60,447,802 | 1.79% |
| 2025-05-19 | 3.80 | 3.93 | 3.75 | 3.91 | 3.91 | qfq | 16,724,900 | 64,789,208 | 2.36% |
| 2025-05-16 | 3.97 | 4.11 | 3.80 | 3.82 | 3.82 | qfq | 21,240,636 | 82,455,522 | -0.52% |
| 2025-05-15 | 3.80 | 3.87 | 3.77 | 3.84 | 3.84 | qfq | 12,684,700 | 48,533,954 | 1.32% |
| 2025-05-14 | 3.80 | 3.84 | 3.76 | 3.79 | 3.79 | qfq | 11,883,500 | 45,068,027 | -0.79% |
| 2025-05-13 | 3.87 | 3.90 | 3.78 | 3.82 | 3.82 | qfq | 16,128,900 | 61,632,492 | -0.78% |
| 2025-05-12 | 3.80 | 3.88 | 3.72 | 3.85 | 3.85 | qfq | 24,329,500 | 92,494,183 | 2.12% |
| 2025-05-09 | 3.77 | 4.05 | 3.75 | 3.77 | 3.77 | qfq | 26,707,800 | 102,268,507 | 0.00% |
| 2025-05-08 | 3.67 | 3.78 | 3.62 | 3.77 | 3.77 | qfq | 20,967,400 | 78,152,140 | 2.72% |
| 2025-05-07 | 3.65 | 3.72 | 3.59 | 3.67 | 3.67 | qfq | 29,558,500 | 108,589,539 | 3.09% |
| 2025-05-06 | 3.46 | 3.59 | 3.46 | 3.56 | 3.56 | qfq | 36,519,600 | 129,546,460 | 1.42% |
| 2025-04-30 | 3.35 | 3.51 | 3.34 | 3.51 | 3.51 | qfq | 22,071,900 | 75,965,418 | 10.03% |
| 2025-04-29 | 3.12 | 3.23 | 3.12 | 3.19 | 3.19 | qfq | 8,612,500 | 27,545,229 | 1.59% |
| 2025-04-28 | 3.23 | 3.25 | 3.13 | 3.14 | 3.14 | qfq | 9,323,107 | 29,484,651 | -3.38% |
| 2025-04-25 | 3.25 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 9,019,100 | 29,544,488 | 0.31% |
| 2025-04-24 | 3.30 | 3.30 | 3.22 | 3.24 | 3.24 | qfq | 9,054,200 | 29,513,270 | -1.22% |
| 2025-04-23 | 3.28 | 3.35 | 3.28 | 3.28 | 3.28 | qfq | 10,202,697 | 33,782,211 | -0.30% |
| 2025-04-22 | 3.25 | 3.30 | 3.22 | 3.29 | 3.29 | qfq | 10,437,400 | 34,002,570 | 1.54% |
| 2025-04-21 | 3.26 | 3.32 | 3.19 | 3.24 | 3.24 | qfq | 12,382,300 | 40,407,599 | -0.61% |
| 2025-04-18 | 3.24 | 3.27 | 3.19 | 3.26 | 3.26 | qfq | 8,099,900 | 26,200,110 | 0.93% |
| 2025-04-17 | 3.17 | 3.26 | 3.15 | 3.23 | 3.23 | qfq | 8,159,900 | 26,337,547 | 1.89% |
| 2025-04-16 | 3.26 | 3.27 | 3.10 | 3.17 | 3.17 | qfq | 9,239,796 | 29,309,187 | -2.16% |
| 2025-04-15 | 3.27 | 3.29 | 3.22 | 3.24 | 3.24 | qfq | 8,434,000 | 27,367,123 | -0.61% |
| 2025-04-14 | 3.21 | 3.29 | 3.21 | 3.26 | 3.26 | qfq | 7,811,200 | 25,441,372 | 1.88% |
| 2025-04-11 | 3.16 | 3.26 | 3.16 | 3.20 | 3.20 | qfq | 9,550,700 | 30,767,037 | 0.31% |
| 2025-04-10 | 3.14 | 3.24 | 3.10 | 3.19 | 3.19 | qfq | 13,659,000 | 43,575,971 | 3.24% |
| 2025-04-09 | 2.93 | 3.11 | 2.76 | 3.09 | 3.09 | qfq | 18,300,200 | 53,665,282 | 2.66% |
| 2025-04-08 | 2.94 | 3.29 | 2.94 | 3.01 | 3.01 | qfq | 23,309,100 | 71,099,677 | -0.66% |
| 2025-04-07 | 3.21 | 3.23 | 3.03 | 3.03 | 3.03 | qfq | 10,152,600 | 31,211,599 | -10.09% |
| 2025-04-03 | 3.31 | 3.39 | 3.30 | 3.37 | 3.37 | qfq | 7,890,400 | 26,419,371 | 1.20% |
| 2025-04-02 | 3.33 | 3.37 | 3.30 | 3.33 | 3.33 | qfq | 6,590,100 | 21,967,462 | 0.00% |
| 2025-04-01 | 3.27 | 3.39 | 3.25 | 3.33 | 3.33 | qfq | 10,069,700 | 33,648,211 | 2.15% |
| 2025-03-31 | 3.33 | 3.34 | 3.22 | 3.26 | 3.26 | qfq | 10,636,340 | 34,696,692 | -2.10% |
| 2025-03-28 | 3.42 | 3.45 | 3.32 | 3.33 | 3.33 | qfq | 11,186,600 | 37,568,480 | -3.20% |
| 2025-03-27 | 3.47 | 3.51 | 3.39 | 3.44 | 3.44 | qfq | 11,615,300 | 40,058,963 | -1.71% |
| 2025-03-26 | 3.36 | 3.53 | 3.36 | 3.50 | 3.50 | qfq | 12,932,060 | 45,040,674 | 3.55% |
| 2025-03-25 | 3.41 | 3.42 | 3.33 | 3.38 | 3.38 | qfq | 11,183,100 | 37,744,692 | -0.59% |
| 2025-03-24 | 3.68 | 3.69 | 3.34 | 3.40 | 3.40 | qfq | 19,831,200 | 68,655,854 | -7.86% |
| 2025-03-21 | 3.73 | 3.76 | 3.66 | 3.69 | 3.69 | qfq | 9,975,800 | 36,942,293 | -0.81% |
| 2025-03-20 | 3.69 | 3.77 | 3.68 | 3.72 | 3.72 | qfq | 9,964,800 | 37,174,570 | 0.27% |
| 2025-03-19 | 3.72 | 3.76 | 3.67 | 3.71 | 3.71 | qfq | 8,471,240 | 31,421,815 | -0.80% |
| 2025-03-18 | 3.76 | 3.77 | 3.70 | 3.74 | 3.74 | qfq | 9,082,960 | 33,872,779 | 0.54% |
| 2025-03-17 | 3.66 | 3.74 | 3.66 | 3.72 | 3.72 | qfq | 10,374,900 | 38,491,889 | 1.64% |
| 2025-03-14 | 3.60 | 3.67 | 3.55 | 3.66 | 3.66 | qfq | 12,260,700 | 44,254,170 | 2.23% |
| 2025-03-13 | 3.64 | 3.66 | 3.51 | 3.58 | 3.58 | qfq | 11,113,700 | 39,636,146 | -1.92% |
| 2025-03-12 | 3.68 | 3.70 | 3.63 | 3.65 | 3.65 | qfq | 8,812,600 | 32,225,281 | -0.54% |
| 2025-03-11 | 3.57 | 3.68 | 3.55 | 3.67 | 3.67 | qfq | 11,555,600 | 41,987,550 | 2.23% |
| 2025-03-10 | 3.49 | 3.64 | 3.49 | 3.59 | 3.59 | qfq | 12,286,700 | 43,986,156 | 2.57% |
| 2025-03-07 | 3.54 | 3.58 | 3.49 | 3.50 | 3.50 | qfq | 7,546,600 | 26,667,515 | -1.41% |
| 2025-03-06 | 3.54 | 3.57 | 3.48 | 3.55 | 3.55 | qfq | 8,003,400 | 28,283,011 | 0.57% |
| 2025-03-05 | 3.58 | 3.59 | 3.45 | 3.53 | 3.53 | qfq | 9,908,400 | 34,673,896 | -1.67% |
| 2025-03-04 | 3.51 | 3.59 | 3.48 | 3.59 | 3.59 | qfq | 8,084,300 | 28,689,248 | 1.41% |
| 2025-03-03 | 3.51 | 3.58 | 3.50 | 3.54 | 3.54 | qfq | 8,832,388 | 31,318,425 | 0.85% |
| 2025-02-28 | 3.59 | 3.61 | 3.50 | 3.51 | 3.51 | qfq | 9,068,500 | 32,136,312 | -2.50% |
| 2025-02-27 | 3.63 | 3.68 | 3.53 | 3.60 | 3.60 | qfq | 10,345,900 | 37,204,329 | -0.55% |
| 2025-02-26 | 3.59 | 3.65 | 3.57 | 3.62 | 3.62 | qfq | 9,382,400 | 33,906,918 | 1.40% |
| 2025-02-25 | 3.58 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 8,657,300 | 31,136,694 | -0.83% |
| 2025-02-24 | 3.53 | 3.64 | 3.52 | 3.60 | 3.60 | qfq | 15,737,300 | 56,563,760 | 2.86% |
| 2025-02-21 | 3.59 | 3.60 | 3.48 | 3.50 | 3.50 | qfq | 11,315,400 | 39,853,813 | -2.51% |
| 2025-02-20 | 3.62 | 3.63 | 3.57 | 3.59 | 3.59 | qfq | 7,758,500 | 27,895,356 | -0.55% |
| 2025-02-19 | 3.55 | 3.62 | 3.54 | 3.61 | 3.61 | qfq | 8,457,800 | 30,387,073 | 1.40% |
| 2025-02-18 | 3.68 | 3.70 | 3.54 | 3.56 | 3.56 | qfq | 9,147,200 | 33,064,907 | -3.26% |
| 2025-02-17 | 3.57 | 3.70 | 3.56 | 3.68 | 3.68 | qfq | 12,208,500 | 44,376,463 | 3.08% |
| 2025-02-14 | 3.58 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 8,430,700 | 30,231,215 | -1.11% |
| 2025-02-13 | 3.64 | 3.66 | 3.60 | 3.61 | 3.61 | qfq | 7,251,100 | 26,296,238 | -0.82% |
| 2025-02-12 | 3.64 | 3.67 | 3.58 | 3.64 | 3.64 | qfq | 8,014,600 | 29,038,149 | 0.28% |
| 2025-02-11 | 3.70 | 3.72 | 3.57 | 3.63 | 3.63 | qfq | 10,829,771 | 39,203,342 | -1.89% |
| 2025-02-10 | 3.58 | 3.70 | 3.56 | 3.70 | 3.70 | qfq | 11,416,259 | 41,643,315 | 3.35% |
| 2025-02-07 | 3.49 | 3.61 | 3.48 | 3.58 | 3.58 | qfq | 13,533,360 | 48,070,863 | 2.87% |
| 2025-02-06 | 3.51 | 3.51 | 3.40 | 3.48 | 3.48 | qfq | 12,757,001 | 44,079,469 | 0.29% |
| 2025-02-05 | 3.45 | 3.55 | 3.45 | 3.47 | 3.47 | qfq | 14,487,300 | 50,742,893 | 0.58% |
| 2025-01-27 | 3.45 | 3.55 | 3.41 | 3.45 | 3.45 | qfq | 11,175,765 | 39,007,165 | 0.29% |
| 2025-01-24 | 3.44 | 3.46 | 3.36 | 3.44 | 3.44 | qfq | 8,518,213 | 29,041,377 | 0.29% |
| 2025-01-23 | 3.49 | 3.55 | 3.41 | 3.43 | 3.43 | qfq | 11,630,226 | 40,717,588 | 0.00% |
| 2025-01-22 | 3.39 | 3.54 | 3.31 | 3.43 | 3.43 | qfq | 15,685,600 | 53,734,242 | 1.18% |
| 2025-01-21 | 3.55 | 3.55 | 3.36 | 3.39 | 3.39 | qfq | 12,049,800 | 41,268,646 | -3.42% |
| 2025-01-20 | 3.43 | 3.55 | 3.35 | 3.51 | 3.51 | qfq | 11,421,984 | 39,732,915 | 2.03% |
| 2025-01-17 | 3.48 | 3.52 | 3.42 | 3.44 | 3.44 | qfq | 7,006,900 | 24,229,814 | -1.71% |
| 2025-01-16 | 3.46 | 3.55 | 3.45 | 3.50 | 3.50 | qfq | 8,415,800 | 29,457,161 | 1.74% |
| 2025-01-15 | 3.48 | 3.51 | 3.40 | 3.44 | 3.44 | qfq | 10,073,200 | 34,805,163 | -0.58% |
| 2025-01-14 | 3.27 | 3.47 | 3.23 | 3.46 | 3.46 | qfq | 12,295,502 | 41,718,106 | 6.46% |
| 2025-01-13 | 3.24 | 3.27 | 3.11 | 3.25 | 3.25 | qfq | 8,881,100 | 28,397,110 | 0.31% |
| 2025-01-10 | 3.38 | 3.43 | 3.22 | 3.24 | 3.24 | qfq | 7,895,400 | 25,997,699 | -4.14% |
| 2025-01-09 | 3.41 | 3.41 | 3.29 | 3.38 | 3.38 | qfq | 8,188,500 | 27,627,697 | 0.00% |
| 2025-01-08 | 3.36 | 3.41 | 3.26 | 3.38 | 3.38 | qfq | 11,941,000 | 40,023,365 | 0.60% |
| 2025-01-07 | 3.21 | 3.36 | 3.20 | 3.36 | 3.36 | qfq | 10,402,100 | 34,121,138 | 4.67% |
| 2025-01-06 | 3.24 | 3.27 | 3.06 | 3.21 | 3.21 | qfq | 11,821,300 | 37,686,384 | -1.53% |
| 2025-01-03 | 3.51 | 3.53 | 3.26 | 3.26 | 3.26 | qfq | 13,680,400 | 45,937,954 | -6.86% |
| 2025-01-02 | 3.50 | 3.64 | 3.45 | 3.50 | 3.50 | qfq | 11,098,800 | 39,505,517 | -0.28% |
| 2024-12-31 | 3.59 | 3.62 | 3.50 | 3.51 | 3.51 | qfq | 8,920,200 | 31,698,885 | -1.13% |
| 2024-12-30 | 3.64 | 3.67 | 3.48 | 3.55 | 3.55 | qfq | 13,417,650 | 47,436,868 | -3.53% |
| 2024-12-27 | 3.58 | 3.73 | 3.54 | 3.68 | 3.68 | qfq | 12,417,400 | 45,706,272 | 3.08% |
| 2024-12-26 | 3.53 | 3.65 | 3.50 | 3.57 | 3.57 | qfq | 10,724,200 | 38,368,472 | 1.13% |
| 2024-12-25 | 3.70 | 3.70 | 3.46 | 3.53 | 3.53 | qfq | 13,893,800 | 49,151,025 | -4.34% |
| 2024-12-24 | 3.76 | 3.83 | 3.61 | 3.69 | 3.69 | qfq | 17,864,700 | 65,957,517 | -2.64% |
| 2024-12-23 | 4.20 | 4.24 | 3.77 | 3.79 | 3.79 | qfq | 24,259,450 | 94,827,178 | -9.55% |
| 2024-12-20 | 4.17 | 4.24 | 4.15 | 4.19 | 4.19 | qfq | 9,990,810 | 41,887,769 | 0.48% |
| 2024-12-19 | 4.22 | 4.27 | 4.12 | 4.17 | 4.17 | qfq | 10,428,200 | 43,508,288 | -1.88% |
| 2024-12-18 | 4.19 | 4.38 | 4.07 | 4.25 | 4.25 | qfq | 19,335,597 | 81,893,276 | 1.43% |
| 2024-12-17 | 4.47 | 4.48 | 4.17 | 4.19 | 4.19 | qfq | 19,993,252 | 85,330,231 | -6.26% |
| 2024-12-16 | 4.52 | 4.61 | 4.42 | 4.47 | 4.47 | qfq | 21,042,700 | 94,687,605 | -1.54% |
| 2024-12-13 | 4.60 | 4.67 | 4.53 | 4.54 | 4.54 | qfq | 23,520,800 | 108,190,146 | -1.30% |
| 2024-12-12 | 4.60 | 4.65 | 4.50 | 4.60 | 4.60 | qfq | 24,540,603 | 112,327,425 | -0.22% |
| 2024-12-11 | 4.50 | 4.66 | 4.50 | 4.61 | 4.61 | qfq | 33,655,500 | 153,883,715 | 0.22% |
| 2024-12-10 | 4.58 | 4.75 | 4.43 | 4.60 | 4.60 | qfq | 51,446,395 | 233,964,961 | 2.91% |
| 2024-12-09 | 4.34 | 4.57 | 4.32 | 4.47 | 4.47 | qfq | 39,159,400 | 173,543,962 | 0.90% |
| 2024-12-06 | 4.63 | 4.65 | 4.40 | 4.43 | 4.43 | qfq | 55,531,095 | 248,632,195 | -4.94% |
| 2024-12-05 | 4.70 | 5.12 | 4.46 | 4.66 | 4.66 | qfq | 87,275,195 | 412,967,678 | 0.22% |
| 2024-12-04 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | qfq | 8,847,932 | 41,142,884 | 9.93% |
| 2024-12-03 | 4.21 | 4.26 | 4.16 | 4.23 | 4.23 | qfq | 11,428,100 | 48,126,697 | 0.48% |
| 2024-12-02 | 4.08 | 4.26 | 4.08 | 4.21 | 4.21 | qfq | 16,937,500 | 70,711,081 | 3.69% |
| 2024-11-29 | 4.10 | 4.14 | 4.00 | 4.06 | 4.06 | qfq | 13,440,200 | 54,455,409 | -0.98% |
| 2024-11-28 | 4.03 | 4.13 | 4.02 | 4.10 | 4.10 | qfq | 13,473,200 | 55,077,502 | 1.99% |
| 2024-11-27 | 3.99 | 4.02 | 3.87 | 4.02 | 4.02 | qfq | 10,623,200 | 41,846,695 | 0.25% |
| 2024-11-26 | 4.05 | 4.12 | 3.99 | 4.01 | 4.01 | qfq | 10,865,800 | 43,793,052 | -1.47% |
| 2024-11-25 | 4.00 | 4.14 | 3.99 | 4.07 | 4.07 | qfq | 17,616,700 | 71,493,245 | 3.30% |
| 2024-11-22 | 4.01 | 4.17 | 3.93 | 3.94 | 3.94 | qfq | 20,685,200 | 84,154,076 | -1.50% |
| 2024-11-21 | 3.95 | 4.04 | 3.94 | 4.00 | 4.00 | qfq | 11,391,300 | 45,533,260 | 1.01% |
| 2024-11-20 | 3.82 | 3.98 | 3.80 | 3.96 | 3.96 | qfq | 13,554,700 | 52,907,886 | 3.66% |
| 2024-11-19 | 3.78 | 3.84 | 3.71 | 3.82 | 3.82 | qfq | 11,624,284 | 43,783,766 | 0.79% |
| 2024-11-18 | 3.92 | 3.98 | 3.76 | 3.79 | 3.79 | qfq | 16,555,016 | 63,468,017 | -3.32% |
| 2024-11-15 | 3.99 | 4.09 | 3.90 | 3.92 | 3.92 | qfq | 18,461,855 | 73,807,498 | -3.45% |
| 2024-11-14 | 4.06 | 4.21 | 3.98 | 4.06 | 4.06 | qfq | 25,325,600 | 103,557,795 | 0.50% |
| 2024-11-13 | 4.03 | 4.10 | 3.93 | 4.04 | 4.04 | qfq | 11,951,292 | 48,063,217 | 0.00% |
| 2024-11-12 | 4.12 | 4.19 | 4.01 | 4.04 | 4.04 | qfq | 14,768,395 | 60,466,807 | -1.46% |
| 2024-11-11 | 4.05 | 4.18 | 4.03 | 4.10 | 4.10 | qfq | 16,328,300 | 66,720,778 | -0.49% |
| 2024-11-08 | 4.36 | 4.36 | 4.11 | 4.12 | 4.12 | qfq | 20,571,600 | 85,577,488 | -3.06% |
| 2024-11-07 | 4.05 | 4.28 | 4.01 | 4.25 | 4.25 | qfq | 20,316,055 | 85,273,628 | 4.68% |
| 2024-11-06 | 4.01 | 4.10 | 3.92 | 4.06 | 4.06 | qfq | 21,235,445 | 85,760,549 | 1.25% |
| 2024-11-05 | 3.90 | 4.03 | 3.89 | 4.01 | 4.01 | qfq | 17,776,555 | 70,649,860 | 3.08% |
| 2024-11-04 | 3.94 | 3.97 | 3.78 | 3.89 | 3.89 | qfq | 14,836,100 | 57,099,702 | -1.27% |
| 2024-11-01 | 4.00 | 4.15 | 3.89 | 3.94 | 3.94 | qfq | 27,325,400 | 109,139,013 | -1.25% |
| 2024-10-31 | 3.75 | 4.02 | 3.74 | 3.99 | 3.99 | qfq | 28,330,731 | 110,983,478 | 6.12% |
| 2024-10-30 | 3.72 | 3.77 | 3.69 | 3.76 | 3.76 | qfq | 11,028,900 | 41,135,366 | 1.08% |
| 2024-10-29 | 3.84 | 3.89 | 3.71 | 3.72 | 3.72 | qfq | 15,456,300 | 58,359,350 | -3.13% |
| 2024-10-28 | 3.69 | 3.89 | 3.68 | 3.84 | 3.84 | qfq | 18,782,400 | 71,650,552 | 4.07% |
| 2024-10-25 | 3.63 | 3.73 | 3.63 | 3.69 | 3.69 | qfq | 15,705,300 | 57,820,427 | 1.93% |
| 2024-10-24 | 3.62 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 11,292,421 | 40,765,525 | -0.82% |
| 2024-10-23 | 3.58 | 3.81 | 3.56 | 3.65 | 3.65 | qfq | 19,361,104 | 71,334,577 | 1.39% |
| 2024-10-22 | 3.53 | 3.61 | 3.50 | 3.60 | 3.60 | qfq | 18,682,683 | 66,674,307 | 1.98% |
| 2024-10-21 | 3.57 | 3.61 | 3.49 | 3.53 | 3.53 | qfq | 19,451,000 | 68,782,390 | -0.84% |
| 2024-10-18 | 3.57 | 3.63 | 3.42 | 3.56 | 3.56 | qfq | 27,063,200 | 94,852,193 | -0.28% |
| 2024-10-17 | 3.83 | 3.86 | 3.51 | 3.57 | 3.57 | qfq | 41,327,083 | 150,904,360 | -8.23% |
| 2024-10-16 | 3.73 | 3.98 | 3.72 | 3.89 | 3.89 | qfq | 43,779,167 | 169,293,997 | 5.99% |
| 2024-10-15 | 3.58 | 3.78 | 3.54 | 3.67 | 3.67 | qfq | 32,618,450 | 119,035,193 | 1.10% |
| 2024-10-14 | 3.60 | 3.68 | 3.45 | 3.63 | 3.63 | qfq | 29,827,680 | 106,257,272 | 2.83% |
| 2024-10-11 | 3.60 | 3.81 | 3.47 | 3.53 | 3.53 | qfq | 35,322,772 | 127,484,634 | -2.75% |
| 2024-10-10 | 3.72 | 3.90 | 3.51 | 3.63 | 3.63 | qfq | 44,482,327 | 164,129,324 | -6.92% |
| 2024-10-09 | 3.83 | 4.20 | 3.79 | 3.90 | 3.90 | qfq | 70,716,781 | 284,484,330 | 1.83% |
| 2024-10-08 | 3.83 | 3.83 | 3.51 | 3.83 | 3.83 | qfq | 36,836,449 | 137,004,487 | 10.06% |
| 2024-09-30 | 3.48 | 3.48 | 3.41 | 3.48 | 3.48 | qfq | 13,213,298 | 45,923,825 | 10.13% |
| 2024-09-27 | 3.12 | 3.17 | 3.07 | 3.16 | 3.16 | qfq | 10,385,900 | 32,388,775 | 2.93% |
| 2024-09-26 | 2.98 | 3.08 | 2.97 | 3.07 | 3.07 | qfq | 9,946,000 | 30,133,412 | 3.02% |
| 2024-09-25 | 2.96 | 3.04 | 2.93 | 2.98 | 2.98 | qfq | 12,181,888 | 36,458,212 | 1.71% |
| 2024-09-24 | 2.83 | 2.93 | 2.83 | 2.93 | 2.93 | qfq | 9,657,592 | 27,912,109 | 3.90% |
| 2024-09-23 | 2.79 | 2.84 | 2.79 | 2.82 | 2.82 | qfq | 3,750,100 | 10,569,256 | 0.36% |
| 2024-09-20 | 2.88 | 2.88 | 2.80 | 2.81 | 2.81 | qfq | 4,154,500 | 11,726,492 | -1.06% |
| 2024-09-19 | 2.76 | 2.84 | 2.73 | 2.84 | 2.84 | qfq | 6,337,000 | 17,795,201 | 3.65% |
| 2024-09-18 | 2.81 | 2.81 | 2.68 | 2.74 | 2.74 | qfq | 5,459,400 | 14,953,862 | -2.14% |
| 2024-09-13 | 2.81 | 2.84 | 2.80 | 2.80 | 2.80 | qfq | 4,249,400 | 11,975,935 | -0.36% |
| 2024-09-12 | 2.85 | 2.87 | 2.81 | 2.81 | 2.81 | qfq | 4,796,100 | 13,596,761 | -0.35% |
| 2024-09-11 | 2.87 | 2.88 | 2.80 | 2.82 | 2.82 | qfq | 4,477,900 | 12,717,395 | -2.08% |
| 2024-09-10 | 2.84 | 2.89 | 2.82 | 2.88 | 2.88 | qfq | 6,101,200 | 17,435,581 | 1.41% |
| 2024-09-09 | 2.80 | 2.86 | 2.76 | 2.84 | 2.84 | qfq | 5,359,400 | 15,155,322 | 1.07% |
| 2024-09-06 | 2.88 | 2.90 | 2.81 | 2.81 | 2.81 | qfq | 4,068,000 | 11,546,839 | -2.09% |
| 2024-09-05 | 2.82 | 2.87 | 2.82 | 2.87 | 2.87 | qfq | 5,280,400 | 15,010,333 | 1.77% |
| 2024-09-04 | 2.85 | 2.87 | 2.79 | 2.82 | 2.82 | qfq | 7,001,100 | 19,783,198 | -1.74% |
| 2024-09-03 | 2.88 | 2.88 | 2.82 | 2.87 | 2.87 | qfq | 4,367,900 | 12,471,558 | 0.35% |
| 2024-09-02 | 2.88 | 2.94 | 2.86 | 2.86 | 2.86 | qfq | 6,243,000 | 18,051,222 | -1.04% |
| 2024-08-30 | 2.80 | 2.93 | 2.79 | 2.89 | 2.89 | qfq | 8,366,101 | 24,073,295 | 3.21% |
| 2024-08-29 | 2.80 | 2.81 | 2.74 | 2.80 | 2.80 | qfq | 4,627,400 | 12,870,886 | 0.36% |
| 2024-08-28 | 2.78 | 2.83 | 2.73 | 2.79 | 2.79 | qfq | 4,743,901 | 13,197,797 | 0.72% |
| 2024-08-27 | 2.85 | 2.86 | 2.75 | 2.77 | 2.77 | qfq | 5,251,000 | 14,635,398 | -1.42% |
| 2024-08-26 | 2.78 | 2.85 | 2.73 | 2.81 | 2.81 | qfq | 6,218,800 | 17,428,059 | 2.93% |
| 2024-08-23 | 2.74 | 2.77 | 2.65 | 2.73 | 2.73 | qfq | 5,361,400 | 14,564,915 | -0.73% |
| 2024-08-22 | 2.76 | 2.82 | 2.74 | 2.75 | 2.75 | qfq | 4,768,602 | 13,203,986 | -1.08% |
| 2024-08-21 | 2.80 | 2.83 | 2.76 | 2.78 | 2.78 | qfq | 4,648,000 | 12,956,959 | -1.42% |
| 2024-08-20 | 2.86 | 2.92 | 2.81 | 2.82 | 2.82 | qfq | 6,941,300 | 19,837,634 | -1.40% |
| 2024-08-19 | 2.86 | 2.88 | 2.80 | 2.86 | 2.86 | qfq | 6,261,800 | 17,822,514 | -0.35% |
| 2024-08-16 | 2.97 | 2.98 | 2.86 | 2.87 | 2.87 | qfq | 9,146,600 | 26,566,056 | -3.04% |
| 2024-08-15 | 2.97 | 2.99 | 2.88 | 2.96 | 2.96 | qfq | 12,115,900 | 35,683,645 | -0.67% |
| 2024-08-14 | 2.99 | 3.14 | 2.96 | 2.98 | 2.98 | qfq | 20,731,500 | 62,858,108 | 2.76% |
| 2024-08-13 | 2.86 | 2.91 | 2.81 | 2.90 | 2.90 | qfq | 7,824,800 | 22,506,384 | 0.69% |
| 2024-08-12 | 2.89 | 2.94 | 2.87 | 2.88 | 2.88 | qfq | 7,142,900 | 20,742,654 | -1.37% |
| 2024-08-09 | 2.96 | 2.99 | 2.92 | 2.92 | 2.92 | qfq | 6,480,600 | 19,172,046 | -1.35% |
| 2024-08-08 | 2.94 | 2.99 | 2.92 | 2.96 | 2.96 | qfq | 8,816,900 | 26,056,546 | 0.34% |
| 2024-08-07 | 2.90 | 3.04 | 2.88 | 2.95 | 2.95 | qfq | 14,522,000 | 43,143,802 | 1.37% |
| 2024-08-06 | 2.86 | 2.91 | 2.84 | 2.91 | 2.91 | qfq | 7,458,399 | 21,505,546 | 3.19% |
| 2024-08-05 | 2.85 | 2.92 | 2.81 | 2.82 | 2.82 | qfq | 8,292,700 | 23,796,915 | -1.74% |
| 2024-08-02 | 2.92 | 2.94 | 2.87 | 2.87 | 2.87 | qfq | 7,142,900 | 20,779,366 | -1.71% |
| 2024-08-01 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | qfq | 8,996,800 | 26,282,532 | 0.34% |
| 2024-07-31 | 2.86 | 2.91 | 2.83 | 2.91 | 2.91 | qfq | 10,504,696 | 30,191,053 | 2.11% |
| 2024-07-30 | 2.81 | 2.86 | 2.80 | 2.85 | 2.85 | qfq | 8,291,400 | 23,505,659 | 1.79% |
| 2024-07-29 | 2.77 | 2.81 | 2.74 | 2.80 | 2.80 | qfq | 9,151,900 | 25,451,855 | 1.08% |
| 2024-07-26 | 2.73 | 2.80 | 2.73 | 2.77 | 2.77 | qfq | 10,733,882 | 29,682,905 | -1.07% |
| 2024-07-25 | 2.72 | 2.88 | 2.63 | 2.80 | 2.80 | qfq | 15,778,500 | 43,161,905 | 1.45% |
| 2024-07-24 | 2.72 | 2.76 | 2.67 | 2.76 | 2.76 | qfq | 10,702,700 | 29,141,834 | 2.60% |
| 2024-07-23 | 2.75 | 2.80 | 2.68 | 2.69 | 2.69 | qfq | 7,407,800 | 20,329,246 | -0.74% |
| 2024-07-22 | 2.68 | 2.72 | 2.65 | 2.71 | 2.71 | qfq | 7,409,982 | 19,925,108 | 1.12% |
| 2024-07-19 | 2.68 | 2.71 | 2.63 | 2.68 | 2.68 | qfq | 7,175,800 | 19,173,446 | 0.00% |
| 2024-07-18 | 2.74 | 2.74 | 2.61 | 2.68 | 2.68 | qfq | 11,038,100 | 29,301,376 | -2.19% |
| 2024-07-17 | 2.76 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 6,263,000 | 17,222,630 | -0.36% |
| 2024-07-16 | 2.74 | 2.78 | 2.73 | 2.75 | 2.75 | qfq | 6,048,000 | 16,624,745 | -1.08% |
| 2024-07-15 | 2.88 | 2.88 | 2.75 | 2.78 | 2.78 | qfq | 7,058,700 | 19,649,031 | -1.42% |
| 2024-07-12 | 2.80 | 2.89 | 2.78 | 2.82 | 2.82 | qfq | 11,712,300 | 33,339,407 | 1.08% |
| 2024-07-11 | 2.76 | 2.80 | 2.73 | 2.79 | 2.79 | qfq | 11,008,600 | 30,500,804 | 2.95% |
| 2024-07-10 | 2.84 | 2.84 | 2.71 | 2.71 | 2.71 | qfq | 13,515,800 | 37,236,995 | -4.91% |
| 2024-07-09 | 2.79 | 2.90 | 2.73 | 2.85 | 2.85 | qfq | 18,229,200 | 51,094,967 | -2.06% |
| 2024-07-08 | 2.87 | 3.14 | 2.85 | 2.91 | 2.91 | qfq | 23,146,800 | 69,279,808 | 2.11% |
| 2024-07-05 | 2.81 | 2.87 | 2.72 | 2.85 | 2.85 | qfq | 9,278,100 | 26,182,262 | 1.06% |
| 2024-07-04 | 2.97 | 3.00 | 2.81 | 2.82 | 2.82 | qfq | 12,077,700 | 34,670,088 | -5.37% |
| 2024-07-03 | 3.03 | 3.04 | 2.96 | 2.98 | 2.98 | qfq | 11,725,500 | 35,084,147 | -2.30% |
| 2024-07-02 | 2.99 | 3.09 | 2.94 | 3.05 | 3.05 | qfq | 19,448,800 | 58,989,873 | 0.99% |
| 2024-07-01 | 2.92 | 3.20 | 2.91 | 3.02 | 3.02 | qfq | 21,236,800 | 64,730,296 | 2.37% |
| 2024-06-28 | 3.04 | 3.06 | 2.90 | 2.95 | 2.95 | qfq | 21,049,600 | 62,740,381 | -3.28% |
| 2024-06-27 | 3.02 | 3.11 | 3.02 | 3.05 | 3.05 | qfq | 18,015,700 | 55,132,415 | -0.65% |
| 2024-06-26 | 3.13 | 3.15 | 2.95 | 3.07 | 3.07 | qfq | 24,258,500 | 73,286,010 | -1.29% |
| 2024-06-25 | 3.05 | 3.18 | 3.02 | 3.11 | 3.11 | qfq | 30,828,421 | 95,071,148 | -4.01% |
| 2024-06-24 | 3.15 | 3.35 | 3.15 | 3.24 | 3.24 | qfq | 51,231,000 | 165,399,894 | 5.19% |
| 2024-06-21 | 2.78 | 3.08 | 2.74 | 3.08 | 3.08 | qfq | 33,401,320 | 100,980,733 | 10.00% |
| 2024-06-20 | 2.90 | 2.90 | 2.79 | 2.80 | 2.80 | qfq | 8,447,200 | 23,855,554 | -3.45% |
| 2024-06-19 | 2.89 | 2.95 | 2.88 | 2.90 | 2.90 | qfq | 6,652,300 | 19,390,067 | 1.40% |
| 2024-06-18 | 2.81 | 2.89 | 2.81 | 2.86 | 2.86 | qfq | 7,070,300 | 20,208,366 | 0.70% |
| 2024-06-17 | 2.86 | 2.88 | 2.80 | 2.84 | 2.84 | qfq | 4,977,400 | 14,120,851 | -1.73% |
| 2024-06-14 | 2.91 | 2.91 | 2.84 | 2.89 | 2.89 | qfq | 5,784,250 | 16,658,709 | 0.70% |
| 2024-06-13 | 2.95 | 2.97 | 2.86 | 2.87 | 2.87 | qfq | 7,210,100 | 20,859,945 | -2.71% |
| 2024-06-12 | 2.87 | 2.97 | 2.84 | 2.95 | 2.95 | qfq | 7,040,720 | 20,578,882 | 3.51% |
| 2024-06-11 | 2.86 | 2.90 | 2.80 | 2.85 | 2.85 | qfq | 7,040,500 | 20,053,649 | -2.40% |
| 2024-06-07 | 2.84 | 2.93 | 2.83 | 2.92 | 2.92 | qfq | 9,927,400 | 28,685,427 | 5.04% |
| 2024-06-06 | 2.93 | 2.98 | 2.68 | 2.78 | 2.78 | qfq | 14,626,600 | 40,933,925 | -5.76% |
| 2024-06-05 | 3.10 | 3.10 | 2.94 | 2.95 | 2.95 | qfq | 7,907,900 | 23,690,851 | -3.91% |
| 2024-06-04 | 3.12 | 3.12 | 3.01 | 3.07 | 3.07 | qfq | 10,045,700 | 30,611,863 | -1.92% |
| 2024-06-03 | 3.27 | 3.27 | 3.10 | 3.13 | 3.13 | qfq | 10,717,220 | 33,726,254 | -3.99% |
| 2024-05-31 | 3.25 | 3.27 | 3.20 | 3.26 | 3.26 | qfq | 7,277,700 | 23,575,674 | 0.31% |
| 2024-05-30 | 3.30 | 3.34 | 3.24 | 3.25 | 3.25 | qfq | 6,833,700 | 22,318,981 | -1.52% |
| 2024-05-29 | 3.28 | 3.38 | 3.25 | 3.30 | 3.30 | qfq | 10,287,800 | 34,175,557 | -0.30% |
| 2024-05-28 | 3.41 | 3.44 | 3.28 | 3.31 | 3.31 | qfq | 12,724,517 | 42,409,498 | -3.50% |
| 2024-05-27 | 3.57 | 3.62 | 3.34 | 3.43 | 3.43 | qfq | 24,296,800 | 83,004,872 | -3.92% |
| 2024-05-24 | 3.47 | 3.83 | 3.46 | 3.57 | 3.57 | qfq | 30,853,819 | 113,904,509 | 2.59% |
| 2024-05-23 | 3.61 | 3.63 | 3.45 | 3.48 | 3.48 | qfq | 10,599,600 | 37,193,115 | -4.13% |
| 2024-05-22 | 3.64 | 3.70 | 3.63 | 3.63 | 3.63 | qfq | 7,267,900 | 26,603,791 | -0.55% |
| 2024-05-21 | 3.72 | 3.81 | 3.61 | 3.65 | 3.65 | qfq | 10,867,502 | 40,098,293 | -1.88% |
| 2024-05-20 | 3.73 | 3.80 | 3.69 | 3.72 | 3.72 | qfq | 15,950,700 | 59,597,880 | -0.27% |
| 2024-05-17 | 3.61 | 3.73 | 3.59 | 3.73 | 3.73 | qfq | 11,591,400 | 42,314,844 | 3.32% |
| 2024-05-16 | 3.51 | 3.65 | 3.46 | 3.61 | 3.61 | qfq | 11,656,200 | 41,954,485 | 2.85% |
| 2024-05-15 | 3.49 | 3.57 | 3.44 | 3.51 | 3.51 | qfq | 6,725,300 | 23,679,919 | 0.29% |
| 2024-05-14 | 3.38 | 3.52 | 3.38 | 3.50 | 3.50 | qfq | 7,645,200 | 26,577,850 | 2.64% |
| 2024-05-13 | 3.50 | 3.51 | 3.38 | 3.41 | 3.41 | qfq | 9,426,100 | 32,226,646 | -2.85% |
| 2024-05-10 | 3.61 | 3.61 | 3.49 | 3.51 | 3.51 | qfq | 9,151,500 | 32,241,789 | -2.23% |
| 2024-05-09 | 3.52 | 3.60 | 3.50 | 3.59 | 3.59 | qfq | 8,071,400 | 28,845,777 | 1.99% |
| 2024-05-08 | 3.60 | 3.62 | 3.51 | 3.52 | 3.52 | qfq | 9,930,800 | 35,311,659 | -2.76% |
| 2024-05-07 | 3.58 | 3.62 | 3.52 | 3.62 | 3.62 | qfq | 13,435,900 | 48,168,418 | 1.97% |
| 2024-05-06 | 3.59 | 3.62 | 3.54 | 3.55 | 3.55 | qfq | 17,829,600 | 63,593,912 | 0.28% |
| 2024-04-30 | 3.51 | 3.66 | 3.38 | 3.54 | 3.54 | qfq | 27,763,900 | 96,662,824 | 0.85% |
| 2024-04-29 | 3.35 | 3.52 | 3.34 | 3.51 | 3.51 | qfq | 20,172,800 | 69,956,389 | 4.46% |
| 2024-04-26 | 3.41 | 3.43 | 3.32 | 3.36 | 3.36 | qfq | 18,080,837 | 60,708,340 | -1.75% |
| 2024-04-25 | 3.56 | 3.56 | 3.39 | 3.42 | 3.42 | qfq | 22,129,612 | 75,989,867 | -3.93% |
| 2024-04-24 | 3.70 | 3.76 | 3.44 | 3.56 | 3.56 | qfq | 35,787,025 | 127,412,714 | 1.14% |
| 2024-04-23 | 3.30 | 3.52 | 3.26 | 3.52 | 3.52 | qfq | 11,744,621 | 40,698,657 | 10.00% |
| 2024-04-22 | 3.32 | 3.45 | 3.20 | 3.20 | 3.20 | qfq | 11,826,002 | 38,854,106 | -1.84% |
| 2024-04-19 | 3.30 | 3.36 | 3.22 | 3.26 | 3.26 | qfq | 8,564,600 | 28,087,729 | -1.21% |
| 2024-04-18 | 3.34 | 3.43 | 3.21 | 3.30 | 3.30 | qfq | 12,171,900 | 40,511,938 | -1.20% |
| 2024-04-17 | 3.03 | 3.34 | 3.01 | 3.34 | 3.34 | qfq | 19,715,421 | 64,152,968 | 6.37% |
| 2024-04-16 | 3.41 | 3.41 | 3.14 | 3.14 | 3.14 | qfq | 10,885,600 | 34,572,300 | -10.03% |
| 2024-04-15 | 3.80 | 3.86 | 3.49 | 3.49 | 3.49 | qfq | 17,990,700 | 64,061,173 | -10.05% |
| 2024-04-12 | 3.98 | 4.03 | 3.87 | 3.88 | 3.88 | qfq | 7,165,400 | 28,207,212 | -2.27% |
| 2024-04-11 | 3.94 | 4.04 | 3.85 | 3.97 | 3.97 | qfq | 8,650,600 | 34,485,792 | 0.51% |
| 2024-04-10 | 4.16 | 4.16 | 3.91 | 3.95 | 3.95 | qfq | 11,682,600 | 46,581,487 | -5.05% |
| 2024-04-09 | 4.06 | 4.17 | 4.04 | 4.16 | 4.16 | qfq | 7,146,900 | 29,408,464 | 2.97% |
| 2024-04-08 | 4.23 | 4.23 | 4.03 | 4.04 | 4.04 | qfq | 9,933,000 | 40,791,341 | -3.81% |
| 2024-04-03 | 4.30 | 4.38 | 4.17 | 4.20 | 4.20 | qfq | 8,227,000 | 34,790,506 | -2.10% |
| 2024-04-02 | 4.23 | 4.32 | 4.22 | 4.29 | 4.29 | qfq | 10,524,821 | 44,985,480 | 1.66% |
| 2024-04-01 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | qfq | 7,122,100 | 29,829,840 | 2.68% |
| 2024-03-29 | 4.06 | 4.12 | 4.04 | 4.11 | 4.11 | qfq | 6,271,700 | 25,631,255 | 1.73% |
| 2024-03-28 | 3.94 | 4.09 | 3.92 | 4.04 | 4.04 | qfq | 7,582,400 | 30,543,260 | 2.28% |
| 2024-03-27 | 4.10 | 4.15 | 3.95 | 3.95 | 3.95 | qfq | 6,738,600 | 27,137,541 | -4.13% |
| 2024-03-26 | 4.08 | 4.14 | 4.02 | 4.12 | 4.12 | qfq | 7,276,400 | 29,709,076 | 0.98% |
| 2024-03-25 | 4.18 | 4.22 | 4.07 | 4.08 | 4.08 | qfq | 9,323,200 | 38,672,537 | -1.92% |
| 2024-03-22 | 4.25 | 4.29 | 4.13 | 4.16 | 4.16 | qfq | 10,375,700 | 43,386,228 | -2.58% |
| 2024-03-21 | 4.23 | 4.28 | 4.17 | 4.27 | 4.27 | qfq | 11,088,600 | 46,978,022 | 0.95% |
| 2024-03-20 | 4.14 | 4.24 | 4.13 | 4.23 | 4.23 | qfq | 9,550,000 | 40,073,616 | 1.68% |
| 2024-03-19 | 4.15 | 4.19 | 4.11 | 4.16 | 4.16 | qfq | 8,929,500 | 37,035,453 | 0.48% |
| 2024-03-18 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | qfq | 8,103,000 | 33,251,331 | 2.22% |
| 2024-03-15 | 3.95 | 4.07 | 3.94 | 4.05 | 4.05 | qfq | 9,912,100 | 39,851,982 | 2.02% |
| 2024-03-14 | 3.96 | 4.02 | 3.88 | 3.97 | 3.97 | qfq | 8,092,600 | 32,108,386 | 0.00% |
| 2024-03-13 | 4.07 | 4.08 | 3.92 | 3.97 | 3.97 | qfq | 10,336,400 | 41,130,984 | -0.75% |
| 2024-03-12 | 3.86 | 4.00 | 3.84 | 4.00 | 4.00 | qfq | 12,347,700 | 48,423,163 | 3.63% |
| 2024-03-11 | 3.80 | 3.87 | 3.79 | 3.86 | 3.86 | qfq | 8,460,500 | 32,498,053 | 2.39% |
| 2024-03-08 | 3.82 | 3.85 | 3.72 | 3.77 | 3.77 | qfq | 8,254,900 | 31,208,176 | -1.05% |
| 2024-03-07 | 3.80 | 3.93 | 3.79 | 3.81 | 3.81 | qfq | 12,321,900 | 47,460,615 | 0.53% |
| 2024-03-06 | 3.66 | 3.82 | 3.66 | 3.79 | 3.79 | qfq | 12,452,500 | 46,839,602 | 2.99% |
| 2024-03-05 | 3.83 | 3.83 | 3.66 | 3.68 | 3.68 | qfq | 14,190,800 | 52,853,023 | -4.42% |
| 2024-03-04 | 3.96 | 3.97 | 3.76 | 3.85 | 3.85 | qfq | 13,132,000 | 50,389,995 | -2.28% |
| 2024-03-01 | 3.87 | 3.95 | 3.81 | 3.94 | 3.94 | qfq | 13,946,300 | 54,304,916 | 2.34% |
| 2024-02-29 | 3.62 | 3.88 | 3.59 | 3.85 | 3.85 | qfq | 19,574,500 | 74,189,131 | 4.62% |
| 2024-02-28 | 4.14 | 4.28 | 3.68 | 3.68 | 3.68 | qfq | 29,498,500 | 118,156,104 | -10.02% |
| 2024-02-27 | 3.94 | 4.09 | 3.91 | 4.09 | 4.09 | qfq | 16,267,800 | 65,432,917 | 4.07% |
| 2024-02-26 | 3.83 | 4.03 | 3.77 | 3.93 | 3.93 | qfq | 21,099,004 | 82,357,770 | 3.15% |
| 2024-02-23 | 3.69 | 3.84 | 3.64 | 3.81 | 3.81 | qfq | 18,478,545 | 69,098,733 | 4.38% |
| 2024-02-22 | 3.55 | 3.67 | 3.53 | 3.65 | 3.65 | qfq | 16,543,800 | 59,695,804 | 2.82% |
| 2024-02-21 | 3.38 | 3.65 | 3.38 | 3.55 | 3.55 | qfq | 24,610,200 | 87,198,665 | 3.20% |
| 2024-02-20 | 3.32 | 3.63 | 3.21 | 3.44 | 3.44 | qfq | 23,312,126 | 80,839,785 | 4.24% |
| 2024-02-19 | 3.20 | 3.33 | 3.17 | 3.30 | 3.30 | qfq | 22,222,904 | 72,402,737 | 4.76% |
| 2024-02-08 | 2.78 | 3.17 | 2.72 | 3.15 | 3.15 | qfq | 35,974,737 | 103,944,615 | 4.30% |
| 2024-02-07 | 3.30 | 3.32 | 3.02 | 3.02 | 3.02 | qfq | 21,311,100 | 65,071,787 | -10.12% |
| 2024-02-06 | 3.35 | 3.50 | 3.35 | 3.36 | 3.36 | qfq | 21,647,500 | 73,054,634 | -9.68% |
| 2024-02-05 | 4.07 | 4.07 | 3.72 | 3.72 | 3.72 | qfq | 11,793,700 | 44,227,954 | -9.93% |
| 2024-02-02 | 4.35 | 4.46 | 3.98 | 4.13 | 4.13 | qfq | 14,211,600 | 59,776,721 | -5.06% |
| 2024-02-01 | 4.44 | 4.51 | 4.27 | 4.35 | 4.35 | qfq | 10,776,600 | 47,277,779 | -3.97% |
| 2024-01-31 | 4.76 | 4.83 | 4.51 | 4.53 | 4.53 | qfq | 11,550,700 | 53,635,743 | -6.21% |
| 2024-01-30 | 5.00 | 5.02 | 4.81 | 4.83 | 4.83 | qfq | 6,945,300 | 34,166,735 | -3.59% |
| 2024-01-29 | 5.18 | 5.24 | 4.99 | 5.01 | 5.01 | qfq | 9,227,800 | 46,804,787 | -3.28% |
| 2024-01-26 | 5.11 | 5.27 | 5.04 | 5.18 | 5.18 | qfq | 11,100,900 | 57,749,625 | 1.57% |
| 2024-01-25 | 4.90 | 5.11 | 4.86 | 5.10 | 5.10 | qfq | 10,125,000 | 50,735,877 | 4.29% |
| 2024-01-24 | 4.83 | 4.92 | 4.70 | 4.89 | 4.89 | qfq | 10,546,300 | 50,950,923 | 2.30% |
| 2024-01-23 | 4.75 | 4.80 | 4.66 | 4.78 | 4.78 | qfq | 9,658,000 | 45,840,934 | -0.21% |
| 2024-01-22 | 5.11 | 5.12 | 4.73 | 4.79 | 4.79 | qfq | 10,643,205 | 52,465,816 | -6.26% |
| 2024-01-19 | 5.21 | 5.29 | 5.10 | 5.11 | 5.11 | qfq | 6,959,185 | 35,801,785 | -3.22% |
| 2024-01-18 | 5.29 | 5.32 | 5.09 | 5.28 | 5.28 | qfq | 9,621,800 | 49,951,616 | -0.56% |
| 2024-01-17 | 5.50 | 5.50 | 5.31 | 5.31 | 5.31 | qfq | 7,097,500 | 38,220,195 | -3.45% |
| 2024-01-16 | 5.50 | 5.61 | 5.41 | 5.50 | 5.50 | qfq | 8,031,000 | 44,022,248 | -0.36% |
| 2024-01-15 | 5.55 | 5.57 | 5.50 | 5.52 | 5.52 | qfq | 5,182,600 | 28,681,331 | -0.36% |
| 2024-01-12 | 5.62 | 5.68 | 5.54 | 5.54 | 5.54 | qfq | 6,869,500 | 38,612,622 | -1.25% |
| 2024-01-11 | 5.50 | 5.61 | 5.48 | 5.61 | 5.61 | qfq | 5,297,100 | 29,491,024 | 2.19% |
| 2024-01-10 | 5.51 | 5.56 | 5.44 | 5.49 | 5.49 | qfq | 4,464,400 | 24,565,491 | -0.72% |
| 2024-01-09 | 5.46 | 5.58 | 5.45 | 5.53 | 5.53 | qfq | 5,236,200 | 28,892,965 | 1.10% |
| 2024-01-08 | 5.55 | 5.60 | 5.46 | 5.47 | 5.47 | qfq | 5,286,800 | 29,190,315 | -1.80% |
| 2024-01-05 | 5.64 | 5.70 | 5.54 | 5.57 | 5.57 | qfq | 6,060,900 | 34,113,038 | -1.76% |
| 2024-01-04 | 5.65 | 5.67 | 5.57 | 5.67 | 5.67 | qfq | 5,751,900 | 32,395,360 | 0.53% |
| 2024-01-03 | 5.64 | 5.67 | 5.56 | 5.64 | 5.64 | qfq | 6,554,800 | 36,867,830 | 0.00% |
| 2024-01-02 | 5.61 | 5.68 | 5.60 | 5.64 | 5.64 | qfq | 7,056,700 | 39,846,509 | 0.89% |
| 2023-12-29 | 5.50 | 5.60 | 5.49 | 5.59 | 5.59 | qfq | 7,151,085 | 39,771,906 | 1.27% |
| 2023-12-28 | 5.40 | 5.56 | 5.34 | 5.52 | 5.52 | qfq | 9,485,825 | 51,912,030 | 2.22% |
| 2023-12-27 | 5.43 | 5.44 | 5.35 | 5.40 | 5.40 | qfq | 7,401,700 | 39,858,257 | -0.74% |
| 2023-12-26 | 5.43 | 5.50 | 5.41 | 5.44 | 5.44 | qfq | 8,275,888 | 45,061,120 | 0.18% |
| 2023-12-25 | 5.48 | 5.56 | 5.41 | 5.43 | 5.43 | qfq | 10,574,600 | 57,697,219 | -1.81% |
| 2023-12-22 | 5.55 | 5.74 | 5.46 | 5.53 | 5.53 | qfq | 17,314,805 | 96,422,513 | -0.72% |
| 2023-12-21 | 5.53 | 5.59 | 5.43 | 5.57 | 5.57 | qfq | 11,087,200 | 61,244,473 | 2.01% |
| 2023-12-20 | 5.51 | 5.57 | 5.46 | 5.46 | 5.46 | qfq | 4,806,400 | 26,515,909 | -0.91% |
| 2023-12-19 | 5.51 | 5.56 | 5.46 | 5.51 | 5.51 | qfq | 6,770,900 | 37,205,492 | -0.72% |
| 2023-12-18 | 5.64 | 5.67 | 5.51 | 5.55 | 5.55 | qfq | 9,102,200 | 50,759,864 | -2.46% |
| 2023-12-15 | 5.67 | 5.70 | 5.64 | 5.69 | 5.69 | qfq | 6,225,500 | 35,300,507 | 0.89% |
| 2023-12-14 | 5.66 | 5.70 | 5.63 | 5.64 | 5.64 | qfq | 5,872,800 | 33,258,021 | 0.00% |
| 2023-12-13 | 5.70 | 5.71 | 5.64 | 5.64 | 5.64 | qfq | 6,279,700 | 35,639,313 | -1.05% |
| 2023-12-12 | 5.63 | 5.72 | 5.60 | 5.70 | 5.70 | qfq | 11,846,700 | 67,056,916 | 1.42% |
| 2023-12-11 | 5.58 | 5.71 | 5.55 | 5.62 | 5.62 | qfq | 14,544,900 | 81,746,358 | 2.00% |
| 2023-12-08 | 5.66 | 5.69 | 5.50 | 5.51 | 5.51 | qfq | 9,976,844 | 55,629,396 | -2.65% |
| 2023-12-07 | 5.70 | 5.74 | 5.63 | 5.66 | 5.66 | qfq | 5,870,000 | 33,201,390 | -0.70% |
| 2023-12-06 | 5.63 | 5.75 | 5.62 | 5.70 | 5.70 | qfq | 7,494,000 | 42,810,565 | 0.71% |
| 2023-12-05 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | qfq | 6,675,900 | 38,015,300 | -1.39% |
| 2023-12-04 | 5.74 | 5.80 | 5.70 | 5.74 | 5.74 | qfq | 6,978,800 | 40,115,853 | -0.17% |
| 2023-12-01 | 5.72 | 5.77 | 5.70 | 5.75 | 5.75 | qfq | 7,926,933 | 45,503,355 | 0.52% |
| 2023-11-30 | 5.76 | 5.78 | 5.64 | 5.72 | 5.72 | qfq | 9,173,500 | 52,244,519 | -0.69% |
| 2023-11-29 | 5.78 | 5.83 | 5.74 | 5.76 | 5.76 | qfq | 8,150,800 | 47,068,713 | -0.86% |
| 2023-11-28 | 5.76 | 5.84 | 5.74 | 5.81 | 5.81 | qfq | 8,090,800 | 46,994,570 | 0.87% |
| 2023-11-27 | 5.77 | 5.80 | 5.73 | 5.76 | 5.76 | qfq | 9,015,100 | 51,958,732 | -0.17% |
| 2023-11-24 | 5.86 | 5.89 | 5.75 | 5.77 | 5.77 | qfq | 11,141,000 | 64,614,579 | -1.70% |
| 2023-11-23 | 5.80 | 5.88 | 5.76 | 5.87 | 5.87 | qfq | 10,737,000 | 62,656,580 | 1.03% |
| 2023-11-22 | 5.85 | 5.91 | 5.80 | 5.81 | 5.81 | qfq | 12,398,700 | 72,476,400 | -0.85% |
| 2023-11-21 | 5.88 | 5.95 | 5.85 | 5.86 | 5.86 | qfq | 13,811,200 | 81,530,205 | -0.17% |
| 2023-11-20 | 5.85 | 5.90 | 5.83 | 5.87 | 5.87 | qfq | 11,030,900 | 64,775,885 | 0.17% |
| 2023-11-17 | 5.81 | 5.86 | 5.79 | 5.86 | 5.86 | qfq | 8,733,188 | 50,988,887 | 0.69% |
| 2023-11-16 | 5.85 | 5.87 | 5.81 | 5.82 | 5.82 | qfq | 9,497,415 | 55,442,680 | -0.85% |
| 2023-11-15 | 5.90 | 5.92 | 5.84 | 5.87 | 5.87 | qfq | 10,910,200 | 64,109,912 | 0.00% |
| 2023-11-14 | 5.91 | 5.92 | 5.83 | 5.87 | 5.87 | qfq | 11,422,600 | 66,932,779 | -0.68% |
| 2023-11-13 | 5.88 | 5.92 | 5.85 | 5.91 | 5.91 | qfq | 12,105,000 | 71,298,731 | 1.20% |
| 2023-11-10 | 5.79 | 5.86 | 5.77 | 5.84 | 5.84 | qfq | 12,118,650 | 70,436,520 | 0.34% |
| 2023-11-09 | 5.95 | 5.96 | 5.81 | 5.82 | 5.82 | qfq | 17,802,612 | 104,299,925 | -1.85% |
| 2023-11-08 | 5.95 | 5.99 | 5.91 | 5.93 | 5.93 | qfq | 17,726,100 | 105,457,781 | -0.67% |
| 2023-11-07 | 6.03 | 6.05 | 5.93 | 5.97 | 5.97 | qfq | 23,421,300 | 139,785,707 | -1.32% |
| 2023-11-06 | 6.00 | 6.10 | 5.98 | 6.05 | 6.05 | qfq | 22,666,460 | 137,183,500 | 1.00% |
| 2023-11-03 | 5.93 | 6.04 | 5.91 | 5.99 | 5.99 | qfq | 22,523,890 | 134,792,555 | 0.34% |
| 2023-11-02 | 5.90 | 6.07 | 5.90 | 5.97 | 5.97 | qfq | 25,857,780 | 155,203,905 | 0.34% |
| 2023-11-01 | 5.97 | 6.04 | 5.91 | 5.95 | 5.95 | qfq | 28,019,280 | 166,742,440 | -1.33% |
| 2023-10-31 | 6.31 | 6.31 | 6.00 | 6.03 | 6.03 | qfq | 52,982,526 | 324,764,087 | -5.19% |
| 2023-10-30 | 6.40 | 6.56 | 6.27 | 6.36 | 6.36 | qfq | 59,339,087 | 379,137,450 | -4.36% |
| 2023-10-27 | 6.65 | 7.24 | 6.38 | 6.65 | 6.65 | qfq | 100,210,181 | 657,534,319 | -6.21% |
| 2023-10-26 | 8.59 | 8.59 | 7.09 | 7.09 | 7.09 | qfq | 129,369,815 | 973,457,678 | -10.03% |
| 2023-10-25 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | qfq | 7,658,200 | 60,346,616 | 10.06% |
| 2023-10-24 | 7.22 | 7.68 | 6.94 | 7.16 | 7.16 | qfq | 45,063,900 | 328,632,978 | 0.42% |
| 2023-10-23 | 7.35 | 7.51 | 7.06 | 7.13 | 7.13 | qfq | 36,482,277 | 265,064,869 | -2.06% |
| 2023-10-20 | 6.99 | 7.65 | 6.93 | 7.28 | 7.28 | qfq | 51,265,600 | 379,312,979 | 4.75% |
| 2023-10-19 | 6.92 | 7.28 | 6.81 | 6.95 | 6.95 | qfq | 25,881,440 | 182,484,021 | 0.29% |
| 2023-10-18 | 7.02 | 7.29 | 6.87 | 6.93 | 6.93 | qfq | 21,946,688 | 154,908,019 | -1.28% |
| 2023-10-17 | 6.97 | 7.22 | 6.88 | 7.02 | 7.02 | qfq | 19,534,385 | 137,105,653 | -0.28% |
| 2023-10-16 | 6.59 | 7.20 | 6.51 | 7.04 | 7.04 | qfq | 35,065,760 | 245,376,836 | 6.18% |
| 2023-10-13 | 6.66 | 6.73 | 6.55 | 6.63 | 6.63 | qfq | 11,536,360 | 76,445,044 | -0.60% |
| 2023-10-12 | 6.50 | 6.76 | 6.39 | 6.67 | 6.67 | qfq | 20,867,400 | 137,121,509 | 2.14% |
| 2023-10-11 | 6.80 | 7.13 | 6.44 | 6.53 | 6.53 | qfq | 36,398,100 | 243,802,743 | -1.80% |
| 2023-10-10 | 6.71 | 6.83 | 6.58 | 6.65 | 6.65 | qfq | 18,709,660 | 124,528,259 | -0.89% |
| 2023-10-09 | 6.82 | 6.95 | 6.68 | 6.71 | 6.71 | qfq | 22,249,855 | 150,261,898 | -2.61% |
| 2023-09-28 | 6.70 | 6.96 | 6.57 | 6.89 | 6.89 | qfq | 30,172,600 | 205,766,337 | 2.84% |
| 2023-09-27 | 6.49 | 6.91 | 6.35 | 6.70 | 6.70 | qfq | 41,613,400 | 277,770,012 | 3.08% |
| 2023-09-26 | 6.38 | 6.70 | 6.27 | 6.50 | 6.50 | qfq | 35,579,150 | 233,040,049 | 3.34% |
| 2023-09-25 | 6.06 | 6.75 | 6.04 | 6.29 | 6.29 | qfq | 44,042,550 | 282,785,182 | 1.29% |
| 2023-09-22 | 5.78 | 6.30 | 5.68 | 6.21 | 6.21 | qfq | 46,099,718 | 283,844,920 | 7.07% |
| 2023-09-21 | 5.52 | 5.83 | 5.42 | 5.80 | 5.80 | qfq | 32,455,188 | 184,718,016 | 5.84% |
| 2023-09-20 | 5.42 | 5.58 | 5.41 | 5.48 | 5.48 | qfq | 8,101,685 | 44,669,152 | 0.18% |
| 2023-09-19 | 5.56 | 5.56 | 5.46 | 5.47 | 5.47 | qfq | 4,315,100 | 23,720,508 | -1.62% |
| 2023-09-18 | 5.40 | 5.63 | 5.36 | 5.56 | 5.56 | qfq | 8,552,900 | 47,179,268 | 2.39% |
| 2023-09-15 | 5.30 | 5.50 | 5.30 | 5.43 | 5.43 | qfq | 8,157,100 | 44,231,522 | 1.88% |
| 2023-09-14 | 5.39 | 5.43 | 5.29 | 5.33 | 5.33 | qfq | 6,645,700 | 35,548,219 | -1.11% |
| 2023-09-13 | 5.37 | 5.42 | 5.34 | 5.39 | 5.39 | qfq | 6,734,900 | 36,235,124 | -0.19% |
| 2023-09-12 | 5.45 | 5.49 | 5.38 | 5.40 | 5.40 | qfq | 6,879,900 | 37,209,301 | -1.64% |
| 2023-09-11 | 5.60 | 5.67 | 5.42 | 5.49 | 5.49 | qfq | 9,396,900 | 51,615,449 | -2.83% |
| 2023-09-08 | 5.58 | 5.68 | 5.55 | 5.65 | 5.65 | qfq | 5,817,700 | 32,822,101 | 0.53% |
| 2023-09-07 | 5.70 | 5.79 | 5.60 | 5.62 | 5.62 | qfq | 7,036,400 | 40,048,148 | -1.58% |
| 2023-09-06 | 5.81 | 5.86 | 5.69 | 5.71 | 5.71 | qfq | 8,027,199 | 45,956,006 | -2.73% |
| 2023-09-05 | 5.72 | 5.88 | 5.64 | 5.87 | 5.87 | qfq | 14,836,000 | 85,588,512 | 1.73% |
| 2023-09-04 | 5.61 | 5.79 | 5.59 | 5.77 | 5.77 | qfq | 11,520,100 | 66,053,621 | 3.22% |
| 2023-09-01 | 5.61 | 5.67 | 5.56 | 5.59 | 5.59 | qfq | 8,921,900 | 50,095,587 | 0.18% |
| 2023-08-31 | 5.69 | 5.79 | 5.57 | 5.58 | 5.58 | qfq | 11,024,500 | 62,244,333 | -2.28% |
| 2023-08-30 | 5.82 | 5.84 | 5.70 | 5.71 | 5.71 | qfq | 10,704,600 | 61,349,801 | -2.06% |
| 2023-08-29 | 5.63 | 5.84 | 5.63 | 5.83 | 5.83 | qfq | 13,681,760 | 79,029,518 | 2.64% |
| 2023-08-28 | 5.82 | 5.86 | 5.66 | 5.68 | 5.68 | qfq | 18,323,300 | 105,580,132 | 2.90% |
| 2023-08-25 | 5.65 | 5.67 | 5.50 | 5.52 | 5.52 | qfq | 11,025,400 | 61,319,062 | -2.13% |
| 2023-08-24 | 5.71 | 5.78 | 5.59 | 5.64 | 5.64 | qfq | 11,854,300 | 67,033,251 | -0.70% |
| 2023-08-23 | 5.76 | 5.82 | 5.67 | 5.68 | 5.68 | qfq | 11,187,800 | 64,048,453 | -1.56% |
| 2023-08-22 | 5.85 | 5.93 | 5.69 | 5.77 | 5.77 | qfq | 18,543,600 | 106,890,169 | -1.37% |
| 2023-08-21 | 5.92 | 6.01 | 5.82 | 5.85 | 5.85 | qfq | 23,829,403 | 140,492,261 | -1.35% |
| 2023-08-18 | 5.90 | 6.16 | 5.87 | 5.93 | 5.93 | qfq | 43,562,600 | 262,029,392 | 1.19% |
| 2023-08-17 | 5.63 | 5.89 | 5.61 | 5.86 | 5.86 | qfq | 30,891,700 | 177,928,645 | 3.90% |
| 2023-08-16 | 5.66 | 5.69 | 5.52 | 5.64 | 5.64 | qfq | 20,849,100 | 117,022,124 | 0.18% |
| 2023-08-15 | 5.82 | 5.83 | 5.56 | 5.63 | 5.63 | qfq | 30,817,005 | 174,274,440 | -4.25% |
| 2023-08-14 | 5.93 | 5.96 | 5.73 | 5.88 | 5.88 | qfq | 36,762,980 | 215,137,524 | -2.81% |
| 2023-08-11 | 6.32 | 6.43 | 6.03 | 6.05 | 6.05 | qfq | 51,886,803 | 320,942,842 | -4.72% |
| 2023-08-10 | 6.57 | 6.78 | 6.32 | 6.35 | 6.35 | qfq | 87,997,563 | 575,485,328 | -3.35% |
| 2023-08-09 | 6.30 | 6.57 | 6.13 | 6.57 | 6.57 | qfq | 51,554,038 | 329,706,182 | 10.05% |
| 2023-08-08 | 5.87 | 6.02 | 5.80 | 5.97 | 5.97 | qfq | 26,040,300 | 154,125,738 | 1.36% |
| 2023-08-07 | 5.98 | 6.06 | 5.85 | 5.89 | 5.89 | qfq | 22,984,150 | 136,087,488 | -0.84% |
| 2023-08-04 | 6.15 | 6.16 | 5.91 | 5.94 | 5.94 | qfq | 41,873,200 | 250,745,023 | -4.04% |
| 2023-08-03 | 6.30 | 6.41 | 6.15 | 6.19 | 6.19 | qfq | 37,464,100 | 233,218,398 | 0.32% |
| 2023-08-02 | 6.11 | 6.50 | 6.08 | 6.17 | 6.17 | qfq | 56,104,438 | 350,945,959 | -1.12% |
| 2023-08-01 | 6.15 | 6.50 | 5.90 | 6.24 | 6.24 | qfq | 73,408,440 | 450,385,513 | 1.46% |
| 2023-07-31 | 5.66 | 6.15 | 5.61 | 6.15 | 6.15 | qfq | 39,967,050 | 235,148,421 | 10.02% |
| 2023-07-28 | 5.63 | 5.95 | 5.55 | 5.59 | 5.59 | qfq | 23,203,600 | 130,710,457 | 1.08% |
| 2023-07-27 | 5.48 | 5.62 | 5.41 | 5.53 | 5.53 | qfq | 10,974,400 | 60,808,355 | 0.18% |
| 2023-07-26 | 5.45 | 5.58 | 5.40 | 5.52 | 5.52 | qfq | 14,966,800 | 82,523,249 | 2.03% |
| 2023-07-25 | 5.29 | 5.43 | 5.28 | 5.41 | 5.41 | qfq | 10,776,300 | 58,073,010 | 2.27% |
| 2023-07-24 | 5.42 | 5.51 | 5.25 | 5.29 | 5.29 | qfq | 10,968,800 | 58,377,232 | 0.38% |
| 2023-07-21 | 5.25 | 5.29 | 5.21 | 5.27 | 5.27 | qfq | 3,439,955 | 18,101,911 | 0.57% |
| 2023-07-20 | 5.31 | 5.31 | 5.23 | 5.24 | 5.24 | qfq | 3,053,500 | 16,083,674 | -0.76% |
| 2023-07-19 | 5.25 | 5.28 | 5.23 | 5.28 | 5.28 | qfq | 3,603,900 | 18,966,349 | 0.96% |
| 2023-07-18 | 5.17 | 5.25 | 5.15 | 5.23 | 5.23 | qfq | 3,179,520 | 16,561,607 | 0.38% |
| 2023-07-17 | 5.19 | 5.21 | 5.10 | 5.21 | 5.21 | qfq | 3,214,400 | 16,605,183 | 0.39% |