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
灵康药业603669.SH
最近收盘价6.572026-07-17
最近交易日2026-07-17
成交量（股）29,552,290
成交额（元）195,654,270
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 | 6.57 | 6.85 | 6.57 | 6.57 | 6.57 | qfq | 29,552,290 | 195,654,270 | -10.00% |
| 2026-07-16 | 7.75 | 8.40 | 7.30 | 7.30 | 7.30 | qfq | 93,689,105 | 719,827,368 | -9.99% |
| 2026-07-15 | 7.15 | 8.13 | 7.01 | 8.11 | 8.11 | qfq | 104,371,490 | 785,412,835 | 9.59% |
| 2026-07-14 | 6.74 | 7.48 | 6.46 | 7.40 | 7.40 | qfq | 101,650,661 | 727,836,292 | 8.82% |
| 2026-07-13 | 6.30 | 6.80 | 6.15 | 6.80 | 6.80 | qfq | 66,355,357 | 440,130,680 | 10.03% |
| 2026-07-10 | 6.10 | 6.45 | 6.01 | 6.18 | 6.18 | qfq | 41,331,140 | 259,034,508 | 0.32% |
| 2026-07-09 | 5.96 | 6.16 | 5.82 | 6.16 | 6.16 | qfq | 25,371,900 | 151,471,295 | 1.99% |
| 2026-07-08 | 6.10 | 6.15 | 5.89 | 6.04 | 6.04 | qfq | 23,760,602 | 142,882,943 | -0.33% |
| 2026-07-07 | 5.82 | 6.26 | 5.62 | 6.06 | 6.06 | qfq | 41,213,614 | 243,383,792 | 1.51% |
| 2026-07-06 | 6.04 | 6.32 | 5.94 | 5.97 | 5.97 | qfq | 38,153,574 | 232,464,047 | -2.45% |
| 2026-07-03 | 6.06 | 6.14 | 5.85 | 6.12 | 6.12 | qfq | 44,417,144 | 266,789,311 | 0.99% |
| 2026-07-02 | 5.71 | 6.16 | 5.70 | 6.06 | 6.06 | qfq | 48,253,398 | 288,515,049 | 4.30% |
| 2026-07-01 | 5.63 | 5.88 | 5.46 | 5.81 | 5.81 | qfq | 41,562,017 | 237,876,196 | 2.47% |
| 2026-06-30 | 5.31 | 5.98 | 5.26 | 5.67 | 5.67 | qfq | 65,865,440 | 366,116,124 | 3.85% |
| 2026-06-29 | 5.54 | 5.64 | 5.21 | 5.46 | 5.46 | qfq | 44,769,860 | 243,196,384 | -1.44% |
| 2026-06-26 | 5.72 | 5.74 | 5.40 | 5.54 | 5.54 | qfq | 37,506,210 | 208,112,631 | -1.25% |
| 2026-06-25 | 5.43 | 6.02 | 5.43 | 5.61 | 5.61 | qfq | 67,279,722 | 382,706,296 | -2.26% |
| 2026-06-24 | 5.68 | 5.88 | 5.36 | 5.74 | 5.74 | qfq | 74,022,543 | 414,539,462 | 3.24% |
| 2026-06-23 | 5.05 | 5.56 | 4.98 | 5.56 | 5.56 | qfq | 37,001,340 | 197,415,974 | 10.10% |
| 2026-06-22 | 4.85 | 5.05 | 4.72 | 5.05 | 5.05 | qfq | 21,483,838 | 105,206,257 | 4.12% |
| 2026-06-18 | 4.77 | 4.89 | 4.70 | 4.85 | 4.85 | qfq | 15,033,935 | 72,125,714 | 0.62% |
| 2026-06-17 | 4.69 | 4.83 | 4.62 | 4.82 | 4.82 | qfq | 16,122,700 | 76,043,095 | 1.69% |
| 2026-06-16 | 4.72 | 4.86 | 4.64 | 4.74 | 4.74 | qfq | 17,852,634 | 84,958,806 | 0.21% |
| 2026-06-15 | 4.64 | 4.75 | 4.60 | 4.73 | 4.73 | qfq | 20,154,173 | 94,487,909 | 0.85% |
| 2026-06-12 | 4.64 | 4.72 | 4.49 | 4.69 | 4.69 | qfq | 23,563,524 | 109,170,139 | 2.63% |
| 2026-06-11 | 4.65 | 4.79 | 4.53 | 4.57 | 4.57 | qfq | 21,977,657 | 101,442,540 | -0.87% |
| 2026-06-10 | 4.59 | 4.72 | 4.44 | 4.61 | 4.61 | qfq | 36,607,900 | 167,269,300 | -1.71% |
| 2026-06-09 | 4.49 | 4.75 | 4.34 | 4.69 | 4.69 | qfq | 66,240,071 | 302,950,377 | 4.69% |
| 2026-06-08 | 4.03 | 4.48 | 4.01 | 4.48 | 4.48 | qfq | 41,637,943 | 182,851,779 | 10.07% |
| 2026-06-05 | 4.11 | 4.17 | 4.01 | 4.07 | 4.07 | qfq | 10,362,920 | 42,188,530 | 0.00% |
| 2026-06-04 | 4.25 | 4.25 | 4.01 | 4.07 | 4.07 | qfq | 13,390,996 | 54,775,447 | -4.46% |
| 2026-06-03 | 4.20 | 4.30 | 4.15 | 4.26 | 4.26 | qfq | 10,392,696 | 43,863,092 | 0.95% |
| 2026-06-02 | 4.26 | 4.34 | 4.17 | 4.22 | 4.22 | qfq | 8,750,310 | 36,946,759 | -2.09% |
| 2026-06-01 | 4.12 | 4.35 | 4.06 | 4.31 | 4.31 | qfq | 14,660,189 | 62,304,931 | 4.61% |
| 2026-05-29 | 4.19 | 4.19 | 4.09 | 4.12 | 4.12 | qfq | 8,127,009 | 33,621,996 | -1.20% |
| 2026-05-28 | 4.11 | 4.20 | 4.07 | 4.17 | 4.17 | qfq | 7,672,953 | 31,779,975 | 0.97% |
| 2026-05-27 | 4.24 | 4.24 | 4.04 | 4.13 | 4.13 | qfq | 10,321,693 | 42,503,918 | -2.13% |
| 2026-05-26 | 4.35 | 4.35 | 4.18 | 4.22 | 4.22 | qfq | 10,514,800 | 44,625,820 | -2.76% |
| 2026-05-25 | 4.31 | 4.40 | 4.25 | 4.34 | 4.34 | qfq | 10,223,184 | 44,194,801 | 0.93% |
| 2026-05-22 | 4.28 | 4.33 | 4.18 | 4.30 | 4.30 | qfq | 9,711,731 | 41,271,019 | 0.94% |
| 2026-05-21 | 4.33 | 4.52 | 4.24 | 4.26 | 4.26 | qfq | 12,315,062 | 54,148,238 | -2.29% |
| 2026-05-20 | 4.36 | 4.41 | 4.29 | 4.36 | 4.36 | qfq | 8,033,400 | 34,823,454 | -0.68% |
| 2026-05-19 | 4.34 | 4.43 | 4.34 | 4.39 | 4.39 | qfq | 5,910,634 | 25,864,302 | 0.69% |
| 2026-05-18 | 4.38 | 4.39 | 4.31 | 4.36 | 4.36 | qfq | 7,174,804 | 31,181,231 | -0.23% |
| 2026-05-15 | 4.41 | 4.46 | 4.35 | 4.37 | 4.37 | qfq | 8,920,995 | 39,186,539 | -1.35% |
| 2026-05-14 | 4.52 | 4.52 | 4.40 | 4.43 | 4.43 | qfq | 8,833,771 | 39,194,369 | -1.12% |
| 2026-05-13 | 4.49 | 4.59 | 4.44 | 4.48 | 4.48 | qfq | 11,169,460 | 50,271,303 | 0.22% |
| 2026-05-12 | 4.70 | 4.70 | 4.45 | 4.47 | 4.47 | qfq | 14,957,572 | 67,675,978 | -4.49% |
| 2026-05-11 | 4.55 | 4.69 | 4.46 | 4.68 | 4.68 | qfq | 19,971,443 | 91,550,642 | 3.31% |
| 2026-05-08 | 4.47 | 4.56 | 4.45 | 4.53 | 4.53 | qfq | 11,390,596 | 51,496,266 | 1.80% |
| 2026-05-07 | 4.53 | 4.56 | 4.42 | 4.45 | 4.45 | qfq | 15,478,536 | 69,143,161 | -1.55% |
| 2026-05-06 | 4.52 | 4.54 | 4.45 | 4.52 | 4.52 | qfq | 10,138,802 | 45,643,971 | 0.89% |
| 2026-04-30 | 4.51 | 4.60 | 4.46 | 4.48 | 4.48 | qfq | 13,176,800 | 59,566,836 | -1.54% |
| 2026-04-29 | 4.39 | 4.63 | 4.34 | 4.55 | 4.55 | qfq | 23,523,645 | 106,681,210 | 4.36% |
| 2026-04-28 | 4.29 | 4.39 | 4.25 | 4.36 | 4.36 | qfq | 17,369,456 | 75,384,603 | 2.11% |
| 2026-04-27 | 4.21 | 4.29 | 4.04 | 4.27 | 4.27 | qfq | 20,633,870 | 85,735,690 | 0.00% |
| 2026-04-24 | 4.25 | 4.29 | 4.19 | 4.27 | 4.27 | qfq | 10,672,225 | 45,246,478 | 0.23% |
| 2026-04-23 | 4.45 | 4.45 | 4.25 | 4.26 | 4.26 | qfq | 14,382,200 | 62,000,657 | -3.18% |
| 2026-04-22 | 4.47 | 4.54 | 4.26 | 4.40 | 4.40 | qfq | 21,268,450 | 93,439,462 | 0.46% |
| 2026-04-21 | 4.48 | 4.87 | 4.38 | 4.38 | 4.38 | qfq | 28,616,221 | 129,826,915 | -2.01% |
| 2026-04-20 | 4.46 | 4.49 | 4.35 | 4.47 | 4.47 | qfq | 10,984,000 | 48,657,587 | 0.90% |
| 2026-04-17 | 4.65 | 4.65 | 4.38 | 4.43 | 4.43 | qfq | 20,423,700 | 91,294,891 | -4.73% |
| 2026-04-16 | 4.64 | 4.72 | 4.58 | 4.65 | 4.65 | qfq | 17,404,876 | 80,553,408 | -1.27% |
| 2026-04-15 | 4.61 | 4.80 | 4.54 | 4.71 | 4.71 | qfq | 27,513,611 | 128,613,171 | 3.29% |
| 2026-04-14 | 4.59 | 4.62 | 4.44 | 4.56 | 4.56 | qfq | 13,201,011 | 59,576,655 | 1.11% |
| 2026-04-13 | 4.58 | 4.62 | 4.45 | 4.51 | 4.51 | qfq | 15,614,100 | 70,328,489 | -2.80% |
| 2026-04-10 | 4.69 | 5.00 | 4.56 | 4.64 | 4.64 | qfq | 28,935,700 | 136,589,192 | -0.85% |
| 2026-04-09 | 4.84 | 4.93 | 4.64 | 4.68 | 4.68 | qfq | 26,350,734 | 125,238,622 | -3.11% |
| 2026-04-08 | 5.00 | 5.02 | 4.80 | 4.83 | 4.83 | qfq | 30,302,600 | 147,910,272 | -3.40% |
| 2026-04-07 | 4.93 | 5.05 | 4.80 | 5.00 | 5.00 | qfq | 41,124,091 | 202,662,772 | 1.42% |
| 2026-04-03 | 4.85 | 5.12 | 4.76 | 4.93 | 4.93 | qfq | 46,639,396 | 231,065,073 | 1.65% |
| 2026-04-02 | 4.76 | 4.93 | 4.74 | 4.85 | 4.85 | qfq | 36,128,084 | 174,718,194 | -1.22% |
| 2026-04-01 | 4.57 | 4.99 | 4.52 | 4.91 | 4.91 | qfq | 54,273,402 | 262,475,843 | 6.74% |
| 2026-03-31 | 4.57 | 4.64 | 4.50 | 4.60 | 4.60 | qfq | 9,964,630 | 45,623,459 | 0.66% |
| 2026-03-30 | 4.48 | 4.58 | 4.47 | 4.57 | 4.57 | qfq | 10,294,400 | 46,810,766 | 1.33% |
| 2026-03-27 | 4.34 | 4.51 | 4.32 | 4.51 | 4.51 | qfq | 14,519,117 | 64,579,480 | 3.92% |
| 2026-03-26 | 4.47 | 4.48 | 4.33 | 4.34 | 4.34 | qfq | 12,448,740 | 54,629,292 | -2.03% |
| 2026-03-25 | 4.33 | 4.47 | 4.31 | 4.43 | 4.43 | qfq | 21,067,900 | 92,947,662 | 3.02% |
| 2026-03-24 | 4.13 | 4.46 | 4.09 | 4.30 | 4.30 | qfq | 28,964,227 | 124,892,892 | 6.17% |
| 2026-03-23 | 4.26 | 4.30 | 4.02 | 4.05 | 4.05 | qfq | 10,065,068 | 41,766,030 | -6.68% |
| 2026-03-20 | 4.48 | 4.55 | 4.33 | 4.34 | 4.34 | qfq | 6,946,974 | 30,638,646 | -3.34% |
| 2026-03-19 | 4.56 | 4.62 | 4.47 | 4.49 | 4.49 | qfq | 6,258,644 | 28,399,501 | -2.60% |
| 2026-03-18 | 4.51 | 4.62 | 4.51 | 4.61 | 4.61 | qfq | 7,295,956 | 33,410,035 | 1.54% |
| 2026-03-17 | 4.56 | 4.63 | 4.53 | 4.54 | 4.54 | qfq | 6,834,244 | 31,373,416 | -0.44% |
| 2026-03-16 | 4.55 | 4.65 | 4.51 | 4.56 | 4.56 | qfq | 5,351,855 | 24,449,436 | -0.44% |
| 2026-03-13 | 4.55 | 4.63 | 4.52 | 4.58 | 4.58 | qfq | 6,531,168 | 29,950,108 | 0.88% |
| 2026-03-12 | 4.58 | 4.61 | 4.53 | 4.54 | 4.54 | qfq | 6,166,811 | 28,192,409 | -1.52% |
| 2026-03-11 | 4.66 | 4.67 | 4.59 | 4.61 | 4.61 | qfq | 5,886,663 | 27,207,871 | -1.07% |
| 2026-03-10 | 4.61 | 4.67 | 4.56 | 4.66 | 4.66 | qfq | 7,565,200 | 35,061,981 | 2.19% |
| 2026-03-09 | 4.52 | 4.58 | 4.47 | 4.56 | 4.56 | qfq | 8,243,300 | 37,345,078 | -0.22% |
| 2026-03-06 | 4.39 | 4.57 | 4.37 | 4.57 | 4.57 | qfq | 9,395,784 | 42,344,122 | 4.10% |
| 2026-03-05 | 4.34 | 4.42 | 4.32 | 4.39 | 4.39 | qfq | 8,653,800 | 37,894,900 | 2.09% |
| 2026-03-04 | 4.32 | 4.39 | 4.22 | 4.30 | 4.30 | qfq | 8,165,241 | 35,127,008 | -1.60% |
| 2026-03-03 | 4.48 | 4.55 | 4.36 | 4.37 | 4.37 | qfq | 9,966,145 | 44,316,291 | -2.89% |
| 2026-03-02 | 4.61 | 4.68 | 4.48 | 4.50 | 4.50 | qfq | 12,406,444 | 56,306,656 | -3.43% |
| 2026-02-27 | 4.58 | 4.68 | 4.51 | 4.66 | 4.66 | qfq | 8,435,720 | 38,998,959 | 1.30% |
| 2026-02-26 | 4.73 | 4.76 | 4.58 | 4.60 | 4.60 | qfq | 15,843,949 | 73,590,513 | -2.75% |
| 2026-02-25 | 4.73 | 4.82 | 4.67 | 4.73 | 4.73 | qfq | 10,563,775 | 50,119,331 | 1.07% |
| 2026-02-24 | 4.63 | 4.71 | 4.62 | 4.68 | 4.68 | qfq | 6,924,888 | 32,372,596 | 1.52% |
| 2026-02-13 | 4.64 | 4.66 | 4.61 | 4.61 | 4.61 | qfq | 7,394,988 | 34,293,627 | 0.00% |
| 2026-02-12 | 4.73 | 4.74 | 4.60 | 4.61 | 4.61 | qfq | 6,659,483 | 30,898,561 | -2.33% |
| 2026-02-11 | 4.77 | 4.80 | 4.71 | 4.72 | 4.72 | qfq | 4,717,304 | 22,338,871 | -1.26% |
| 2026-02-10 | 4.74 | 4.80 | 4.70 | 4.78 | 4.78 | qfq | 6,064,437 | 28,924,512 | 1.06% |
| 2026-02-09 | 4.68 | 4.78 | 4.67 | 4.73 | 4.73 | qfq | 6,293,239 | 29,754,185 | 1.07% |
| 2026-02-06 | 4.61 | 4.72 | 4.61 | 4.68 | 4.68 | qfq | 7,481,188 | 35,001,701 | 1.30% |
| 2026-02-05 | 4.62 | 4.68 | 4.61 | 4.62 | 4.62 | qfq | 6,712,800 | 31,146,589 | -0.22% |
| 2026-02-04 | 4.57 | 4.64 | 4.55 | 4.63 | 4.63 | qfq | 6,899,500 | 31,786,448 | 1.54% |
| 2026-02-03 | 4.57 | 4.57 | 4.50 | 4.56 | 4.56 | qfq | 5,253,588 | 23,864,326 | 0.88% |
| 2026-02-02 | 4.58 | 4.63 | 4.51 | 4.52 | 4.52 | qfq | 6,670,588 | 30,509,742 | -0.88% |
| 2026-01-30 | 4.60 | 4.64 | 4.53 | 4.56 | 4.56 | qfq | 8,645,755 | 39,546,713 | -0.87% |
| 2026-01-29 | 4.60 | 4.68 | 4.55 | 4.60 | 4.60 | qfq | 7,186,764 | 33,210,491 | -0.43% |
| 2026-01-28 | 4.69 | 4.72 | 4.62 | 4.62 | 4.62 | qfq | 7,664,616 | 35,632,231 | -1.49% |
| 2026-01-27 | 4.84 | 4.85 | 4.63 | 4.69 | 4.69 | qfq | 11,698,408 | 54,908,241 | -2.49% |
| 2026-01-26 | 4.89 | 4.89 | 4.74 | 4.81 | 4.81 | qfq | 12,561,530 | 60,137,252 | -1.43% |
| 2026-01-23 | 4.85 | 4.91 | 4.80 | 4.88 | 4.88 | qfq | 8,168,904 | 39,791,622 | 1.24% |
| 2026-01-22 | 4.77 | 4.83 | 4.73 | 4.82 | 4.82 | qfq | 6,131,265 | 29,443,517 | 1.05% |
| 2026-01-21 | 4.74 | 4.78 | 4.68 | 4.77 | 4.77 | qfq | 6,724,226 | 31,866,296 | 0.85% |
| 2026-01-20 | 4.72 | 4.78 | 4.70 | 4.73 | 4.73 | qfq | 7,375,617 | 34,895,242 | 0.42% |
| 2026-01-19 | 4.72 | 4.76 | 4.67 | 4.71 | 4.71 | qfq | 5,889,965 | 27,795,638 | -0.21% |
| 2026-01-16 | 4.77 | 4.80 | 4.68 | 4.72 | 4.72 | qfq | 7,740,690 | 36,527,625 | -1.05% |
| 2026-01-15 | 4.85 | 4.87 | 4.76 | 4.77 | 4.77 | qfq | 8,733,288 | 41,924,705 | -2.05% |
| 2026-01-14 | 4.97 | 4.97 | 4.82 | 4.87 | 4.87 | qfq | 17,917,586 | 88,024,061 | -2.21% |
| 2026-01-13 | 4.88 | 5.23 | 4.86 | 4.98 | 4.98 | qfq | 23,255,691 | 116,097,670 | 2.68% |
| 2026-01-12 | 4.83 | 4.86 | 4.79 | 4.85 | 4.85 | qfq | 9,967,355 | 48,029,783 | 0.83% |
| 2026-01-09 | 4.73 | 4.82 | 4.70 | 4.81 | 4.81 | qfq | 10,213,536 | 48,616,217 | 1.48% |
| 2026-01-08 | 4.65 | 4.75 | 4.63 | 4.74 | 4.74 | qfq | 7,829,208 | 36,834,291 | 2.16% |
| 2026-01-07 | 4.71 | 4.73 | 4.62 | 4.64 | 4.64 | qfq | 6,521,651 | 30,458,096 | -1.90% |
| 2026-01-06 | 4.72 | 4.73 | 4.63 | 4.73 | 4.73 | qfq | 7,958,655 | 37,466,571 | 0.64% |
| 2026-01-05 | 4.60 | 4.72 | 4.57 | 4.70 | 4.70 | qfq | 8,853,841 | 41,386,126 | 3.07% |
| 2025-12-31 | 4.58 | 4.62 | 4.53 | 4.56 | 4.56 | qfq | 7,023,832 | 32,073,516 | -0.87% |
| 2025-12-30 | 4.61 | 4.63 | 4.54 | 4.60 | 4.60 | qfq | 4,592,780 | 21,095,523 | -0.65% |
| 2025-12-29 | 4.64 | 4.66 | 4.60 | 4.63 | 4.63 | qfq | 5,088,805 | 23,549,398 | -0.64% |
| 2025-12-26 | 4.68 | 4.70 | 4.62 | 4.66 | 4.66 | qfq | 5,289,789 | 24,628,664 | -0.43% |
| 2025-12-25 | 4.66 | 4.69 | 4.60 | 4.68 | 4.68 | qfq | 4,920,647 | 22,858,269 | 0.43% |
| 2025-12-24 | 4.68 | 4.70 | 4.63 | 4.66 | 4.66 | qfq | 6,970,419 | 32,476,375 | -0.21% |
| 2025-12-23 | 4.74 | 4.87 | 4.66 | 4.67 | 4.67 | qfq | 10,239,493 | 48,338,613 | -2.10% |
| 2025-12-22 | 4.71 | 4.85 | 4.69 | 4.77 | 4.77 | qfq | 11,034,067 | 52,461,291 | 1.06% |
| 2025-12-19 | 4.66 | 4.74 | 4.59 | 4.72 | 4.72 | qfq | 8,809,698 | 41,324,281 | 2.16% |
| 2025-12-18 | 4.56 | 4.67 | 4.52 | 4.62 | 4.62 | qfq | 8,479,076 | 39,270,893 | 1.09% |
| 2025-12-17 | 4.54 | 4.58 | 4.47 | 4.57 | 4.57 | qfq | 7,923,493 | 35,844,931 | 0.66% |
| 2025-12-16 | 4.63 | 4.65 | 4.54 | 4.54 | 4.54 | qfq | 7,883,421 | 36,120,564 | -2.37% |
| 2025-12-15 | 4.67 | 4.79 | 4.59 | 4.65 | 4.65 | qfq | 11,182,220 | 52,441,772 | -0.43% |
| 2025-12-12 | 4.69 | 4.77 | 4.66 | 4.67 | 4.67 | qfq | 8,759,903 | 41,239,587 | -0.85% |
| 2025-12-11 | 4.83 | 4.84 | 4.71 | 4.71 | 4.71 | qfq | 9,056,462 | 43,089,651 | -2.08% |
| 2025-12-10 | 4.91 | 4.91 | 4.78 | 4.81 | 4.81 | qfq | 10,050,000 | 48,659,416 | -2.24% |
| 2025-12-09 | 5.00 | 5.02 | 4.91 | 4.92 | 4.92 | qfq | 6,289,900 | 31,216,018 | -1.40% |
| 2025-12-08 | 5.09 | 5.12 | 4.98 | 4.99 | 4.99 | qfq | 8,743,700 | 44,027,234 | -1.58% |
| 2025-12-05 | 5.03 | 5.07 | 4.94 | 5.07 | 5.07 | qfq | 6,850,078 | 34,248,749 | 1.20% |
| 2025-12-04 | 5.10 | 5.12 | 4.99 | 5.01 | 5.01 | qfq | 7,973,378 | 40,168,105 | -1.38% |
| 2025-12-03 | 5.20 | 5.20 | 5.05 | 5.08 | 5.08 | qfq | 7,333,072 | 37,408,213 | -1.74% |
| 2025-12-02 | 5.21 | 5.21 | 5.11 | 5.17 | 5.17 | qfq | 5,304,900 | 27,333,902 | -0.96% |
| 2025-12-01 | 5.26 | 5.27 | 5.15 | 5.22 | 5.22 | qfq | 9,505,544 | 49,555,997 | -0.76% |
| 2025-11-28 | 5.30 | 5.31 | 5.22 | 5.26 | 5.26 | qfq | 4,860,245 | 25,551,051 | -0.19% |
| 2025-11-27 | 5.29 | 5.34 | 5.22 | 5.27 | 5.27 | qfq | 5,817,924 | 30,725,004 | -0.75% |
| 2025-11-26 | 5.33 | 5.45 | 5.28 | 5.31 | 5.31 | qfq | 7,408,534 | 39,820,897 | 0.38% |
| 2025-11-25 | 5.22 | 5.37 | 5.18 | 5.29 | 5.29 | qfq | 7,271,500 | 38,532,436 | 1.73% |
| 2025-11-24 | 5.13 | 5.24 | 5.13 | 5.20 | 5.20 | qfq | 7,684,855 | 39,833,286 | 1.76% |
| 2025-11-21 | 5.31 | 5.37 | 5.08 | 5.11 | 5.11 | qfq | 8,938,400 | 46,362,927 | -3.95% |
| 2025-11-20 | 5.40 | 5.41 | 5.27 | 5.32 | 5.32 | qfq | 8,535,440 | 45,424,891 | -0.93% |
| 2025-11-19 | 5.57 | 5.58 | 5.34 | 5.37 | 5.37 | qfq | 9,741,000 | 52,719,201 | -3.07% |
| 2025-11-18 | 5.70 | 5.72 | 5.52 | 5.54 | 5.54 | qfq | 11,649,072 | 64,905,239 | -2.46% |
| 2025-11-17 | 5.73 | 5.75 | 5.64 | 5.68 | 5.68 | qfq | 11,364,500 | 64,525,193 | -1.22% |
| 2025-11-14 | 5.69 | 5.80 | 5.69 | 5.75 | 5.75 | qfq | 12,445,172 | 71,775,567 | 0.00% |
| 2025-11-13 | 5.76 | 5.80 | 5.60 | 5.75 | 5.75 | qfq | 19,289,376 | 110,319,354 | -0.17% |
| 2025-11-12 | 5.72 | 5.94 | 5.68 | 5.76 | 5.76 | qfq | 26,593,768 | 154,069,292 | 0.70% |
| 2025-11-11 | 5.85 | 6.05 | 5.63 | 5.72 | 5.72 | qfq | 21,202,474 | 122,584,305 | 0.00% |
| 2025-11-10 | 5.65 | 5.74 | 5.58 | 5.72 | 5.72 | qfq | 11,156,971 | 63,332,100 | 1.60% |
| 2025-11-07 | 5.65 | 5.70 | 5.60 | 5.63 | 5.63 | qfq | 6,010,350 | 33,954,520 | -0.53% |
| 2025-11-06 | 5.69 | 5.69 | 5.56 | 5.66 | 5.66 | qfq | 7,021,900 | 39,519,410 | -0.18% |
| 2025-11-05 | 5.61 | 5.75 | 5.56 | 5.67 | 5.67 | qfq | 6,869,796 | 38,816,477 | 0.71% |
| 2025-11-04 | 5.69 | 5.70 | 5.59 | 5.63 | 5.63 | qfq | 7,660,740 | 43,136,918 | -1.05% |
| 2025-11-03 | 5.61 | 5.72 | 5.53 | 5.69 | 5.69 | qfq | 10,520,820 | 59,112,054 | 1.25% |
| 2025-10-31 | 5.49 | 5.64 | 5.38 | 5.62 | 5.62 | qfq | 12,736,220 | 70,810,714 | 2.74% |
| 2025-10-30 | 5.52 | 5.56 | 5.44 | 5.47 | 5.47 | qfq | 7,599,500 | 41,658,240 | -0.73% |
| 2025-10-29 | 5.59 | 5.59 | 5.40 | 5.51 | 5.51 | qfq | 8,684,244 | 47,638,904 | -0.90% |
| 2025-10-28 | 5.58 | 5.63 | 5.52 | 5.56 | 5.56 | qfq | 7,266,684 | 40,500,983 | -0.36% |
| 2025-10-27 | 5.56 | 5.64 | 5.51 | 5.58 | 5.58 | qfq | 11,472,700 | 63,822,816 | 0.36% |
| 2025-10-24 | 5.65 | 5.69 | 5.54 | 5.56 | 5.56 | qfq | 11,679,572 | 65,341,517 | -1.59% |
| 2025-10-23 | 5.77 | 5.81 | 5.55 | 5.65 | 5.65 | qfq | 15,306,874 | 86,231,465 | -2.75% |
| 2025-10-22 | 5.97 | 6.03 | 5.75 | 5.81 | 5.81 | qfq | 22,774,727 | 133,703,117 | -2.68% |
| 2025-10-21 | 5.53 | 6.04 | 5.50 | 5.97 | 5.97 | qfq | 32,769,464 | 191,849,036 | 7.37% |
| 2025-10-20 | 5.42 | 5.60 | 5.39 | 5.56 | 5.56 | qfq | 16,140,200 | 88,621,297 | 3.73% |
| 2025-10-17 | 5.43 | 5.56 | 5.35 | 5.36 | 5.36 | qfq | 10,653,432 | 57,891,865 | -0.74% |
| 2025-10-16 | 5.39 | 5.48 | 5.36 | 5.40 | 5.40 | qfq | 7,962,984 | 43,139,652 | 0.19% |
| 2025-10-15 | 5.30 | 5.40 | 5.27 | 5.39 | 5.39 | qfq | 8,972,300 | 48,050,219 | 2.28% |
| 2025-10-14 | 5.39 | 5.47 | 5.26 | 5.27 | 5.27 | qfq | 11,227,134 | 60,011,438 | -2.23% |
| 2025-10-13 | 5.26 | 5.39 | 5.00 | 5.39 | 5.39 | qfq | 11,285,774 | 59,479,363 | 0.00% |
| 2025-10-10 | 5.40 | 5.45 | 5.36 | 5.39 | 5.39 | qfq | 7,611,979 | 41,156,618 | 0.00% |
| 2025-10-09 | 5.51 | 5.51 | 5.35 | 5.39 | 5.39 | qfq | 9,214,515 | 49,684,110 | -1.46% |
| 2025-09-30 | 5.49 | 5.54 | 5.46 | 5.47 | 5.47 | qfq | 7,199,570 | 39,522,812 | -0.18% |
| 2025-09-29 | 5.62 | 5.62 | 5.45 | 5.48 | 5.48 | qfq | 9,125,140 | 50,296,145 | -2.49% |
| 2025-09-26 | 5.62 | 5.76 | 5.51 | 5.62 | 5.62 | qfq | 8,356,574 | 47,211,737 | 0.00% |
| 2025-09-25 | 5.67 | 5.75 | 5.62 | 5.62 | 5.62 | qfq | 7,443,933 | 42,173,900 | -1.06% |
| 2025-09-24 | 5.57 | 5.69 | 5.54 | 5.68 | 5.68 | qfq | 8,987,692 | 50,348,613 | 1.61% |
| 2025-09-23 | 5.72 | 5.73 | 5.46 | 5.59 | 5.59 | qfq | 12,190,847 | 67,727,113 | -2.78% |
| 2025-09-22 | 5.80 | 5.80 | 5.69 | 5.75 | 5.75 | qfq | 10,412,398 | 59,781,607 | -0.86% |
| 2025-09-19 | 5.77 | 5.83 | 5.67 | 5.80 | 5.80 | qfq | 11,341,267 | 65,079,860 | 0.87% |
| 2025-09-18 | 5.84 | 5.90 | 5.70 | 5.75 | 5.75 | qfq | 13,995,674 | 81,253,763 | -1.71% |
| 2025-09-17 | 5.98 | 5.99 | 5.82 | 5.85 | 5.85 | qfq | 14,916,608 | 87,506,880 | -2.17% |
| 2025-09-16 | 5.91 | 6.01 | 5.87 | 5.98 | 5.98 | qfq | 12,237,499 | 72,799,221 | 1.18% |
| 2025-09-15 | 6.00 | 6.02 | 5.83 | 5.91 | 5.91 | qfq | 15,909,432 | 94,012,916 | -1.50% |
| 2025-09-12 | 5.83 | 6.15 | 5.79 | 6.00 | 6.00 | qfq | 28,100,070 | 167,024,168 | 2.56% |
| 2025-09-11 | 5.78 | 5.87 | 5.67 | 5.85 | 5.85 | qfq | 15,862,622 | 91,567,062 | 0.69% |
| 2025-09-10 | 5.80 | 5.95 | 5.71 | 5.81 | 5.81 | qfq | 15,523,120 | 90,349,800 | 0.17% |
| 2025-09-09 | 5.95 | 5.95 | 5.76 | 5.80 | 5.80 | qfq | 14,882,188 | 86,982,155 | -2.52% |
| 2025-09-08 | 6.05 | 6.07 | 5.87 | 5.95 | 5.95 | qfq | 15,573,100 | 92,621,242 | -0.83% |
| 2025-09-05 | 5.78 | 6.03 | 5.66 | 6.00 | 6.00 | qfq | 19,948,059 | 117,062,724 | 3.63% |
| 2025-09-04 | 5.83 | 6.07 | 5.67 | 5.79 | 5.79 | qfq | 21,442,600 | 125,533,670 | -0.69% |
| 2025-09-03 | 5.98 | 6.10 | 5.80 | 5.83 | 5.83 | qfq | 17,192,336 | 101,539,349 | -2.51% |
| 2025-09-02 | 6.19 | 6.19 | 5.92 | 5.98 | 5.98 | qfq | 23,334,625 | 140,038,770 | -2.76% |
| 2025-09-01 | 6.25 | 6.25 | 6.03 | 6.15 | 6.15 | qfq | 28,945,815 | 177,136,026 | -0.81% |
| 2025-08-29 | 6.30 | 6.41 | 6.17 | 6.20 | 6.20 | qfq | 22,007,719 | 137,545,859 | -0.64% |
| 2025-08-28 | 6.34 | 6.39 | 6.03 | 6.24 | 6.24 | qfq | 30,320,353 | 189,001,154 | -1.58% |
| 2025-08-27 | 6.28 | 6.62 | 6.25 | 6.34 | 6.34 | qfq | 52,062,558 | 333,225,294 | 0.79% |
| 2025-08-26 | 6.35 | 6.43 | 6.21 | 6.29 | 6.29 | qfq | 67,097,609 | 422,093,728 | 0.48% |
| 2025-08-25 | 5.73 | 6.26 | 5.73 | 6.26 | 6.26 | qfq | 28,182,345 | 172,348,904 | 10.02% |
| 2025-08-22 | 5.71 | 5.72 | 5.61 | 5.69 | 5.69 | qfq | 14,454,556 | 81,628,222 | -0.35% |
| 2025-08-21 | 5.72 | 5.79 | 5.67 | 5.71 | 5.71 | qfq | 18,061,803 | 103,329,885 | 0.18% |
| 2025-08-20 | 5.65 | 5.70 | 5.53 | 5.70 | 5.70 | qfq | 20,796,164 | 117,005,663 | 0.35% |
| 2025-08-19 | 5.69 | 5.90 | 5.65 | 5.68 | 5.68 | qfq | 30,289,352 | 174,385,568 | -0.35% |
| 2025-08-18 | 5.78 | 5.86 | 5.65 | 5.70 | 5.70 | qfq | 28,399,049 | 162,712,011 | -1.38% |
| 2025-08-15 | 5.76 | 5.87 | 5.65 | 5.78 | 5.78 | qfq | 24,785,439 | 142,574,103 | 2.30% |
| 2025-08-14 | 5.97 | 6.07 | 5.65 | 5.65 | 5.65 | qfq | 34,594,600 | 201,268,317 | -6.46% |
| 2025-08-13 | 5.95 | 6.15 | 5.81 | 6.04 | 6.04 | qfq | 35,078,555 | 210,916,054 | -0.17% |
| 2025-08-12 | 5.72 | 6.17 | 5.72 | 6.05 | 6.05 | qfq | 66,659,389 | 397,586,787 | 6.14% |
| 2025-08-11 | 5.40 | 5.82 | 5.36 | 5.70 | 5.70 | qfq | 39,145,504 | 218,348,506 | 5.75% |
| 2025-08-08 | 5.39 | 5.42 | 5.31 | 5.39 | 5.39 | qfq | 18,131,100 | 97,491,442 | 0.37% |
| 2025-08-07 | 5.56 | 5.56 | 5.34 | 5.37 | 5.37 | qfq | 29,309,172 | 158,364,869 | -3.07% |
| 2025-08-06 | 5.68 | 5.76 | 5.52 | 5.54 | 5.54 | qfq | 31,903,649 | 178,001,860 | -2.81% |
| 2025-08-05 | 5.68 | 5.87 | 5.63 | 5.70 | 5.70 | qfq | 33,797,826 | 193,033,538 | 0.00% |
| 2025-08-04 | 5.68 | 5.79 | 5.50 | 5.70 | 5.70 | qfq | 40,470,399 | 229,789,777 | -0.35% |
| 2025-08-01 | 5.99 | 6.08 | 5.68 | 5.72 | 5.72 | qfq | 63,445,018 | 370,463,047 | -8.77% |
| 2025-07-31 | 6.71 | 6.86 | 6.27 | 6.27 | 6.27 | qfq | 79,545,228 | 516,176,929 | -10.04% |
| 2025-07-30 | 6.46 | 7.05 | 6.35 | 6.97 | 6.97 | qfq | 72,827,138 | 493,415,045 | 7.07% |
| 2025-07-29 | 6.22 | 6.74 | 6.01 | 6.51 | 6.51 | qfq | 48,141,883 | 308,010,794 | 5.85% |
| 2025-07-28 | 5.97 | 6.43 | 5.97 | 6.15 | 6.15 | qfq | 37,896,388 | 235,905,952 | 3.19% |
| 2025-07-25 | 6.08 | 6.17 | 5.96 | 5.96 | 5.96 | qfq | 16,633,800 | 100,446,846 | -1.49% |
| 2025-07-24 | 6.01 | 6.09 | 5.93 | 6.05 | 6.05 | qfq | 17,720,494 | 106,381,195 | 1.00% |
| 2025-07-23 | 6.00 | 6.14 | 5.96 | 5.99 | 5.99 | qfq | 17,371,944 | 105,073,106 | -0.99% |
| 2025-07-22 | 6.20 | 6.22 | 6.01 | 6.05 | 6.05 | qfq | 22,856,185 | 139,305,174 | -2.89% |
| 2025-07-21 | 5.95 | 6.34 | 5.90 | 6.23 | 6.23 | qfq | 40,700,518 | 251,706,264 | 4.36% |
| 2025-07-18 | 5.98 | 6.13 | 5.87 | 5.97 | 5.97 | qfq | 16,620,577 | 98,895,635 | 0.51% |
| 2025-07-17 | 5.83 | 6.00 | 5.81 | 5.94 | 5.94 | qfq | 18,849,643 | 111,659,278 | 1.89% |
| 2025-07-16 | 5.73 | 5.89 | 5.71 | 5.83 | 5.83 | qfq | 16,957,446 | 98,696,339 | 0.87% |
| 2025-07-15 | 6.02 | 6.06 | 5.62 | 5.78 | 5.78 | qfq | 39,931,623 | 232,648,688 | -5.09% |
| 2025-07-14 | 5.94 | 6.16 | 5.91 | 6.09 | 6.09 | qfq | 36,368,723 | 220,594,310 | 2.87% |
| 2025-07-11 | 5.79 | 5.95 | 5.67 | 5.92 | 5.92 | qfq | 32,357,411 | 189,285,736 | 2.42% |
| 2025-07-10 | 5.70 | 6.04 | 5.63 | 5.78 | 5.78 | qfq | 36,479,018 | 212,802,834 | 1.94% |
| 2025-07-09 | 5.66 | 5.70 | 5.51 | 5.67 | 5.67 | qfq | 17,847,265 | 100,284,248 | 0.18% |
| 2025-07-08 | 5.69 | 5.77 | 5.59 | 5.66 | 5.66 | qfq | 20,886,375 | 118,269,338 | -0.35% |
| 2025-07-07 | 5.66 | 5.83 | 5.60 | 5.68 | 5.68 | qfq | 29,644,078 | 169,419,771 | 0.89% |
| 2025-07-04 | 5.60 | 5.74 | 5.50 | 5.63 | 5.63 | qfq | 25,104,597 | 140,792,809 | -0.35% |
| 2025-07-03 | 5.51 | 5.74 | 5.44 | 5.65 | 5.65 | qfq | 34,693,500 | 194,357,919 | 2.17% |
| 2025-07-02 | 5.60 | 5.77 | 5.46 | 5.53 | 5.53 | qfq | 54,640,508 | 305,519,664 | -4.33% |
| 2025-07-01 | 5.41 | 5.94 | 5.35 | 5.78 | 5.78 | qfq | 87,452,166 | 496,934,780 | 7.04% |
| 2025-06-30 | 4.95 | 5.40 | 4.93 | 5.40 | 5.40 | qfq | 24,369,156 | 129,105,174 | 9.98% |
| 2025-06-27 | 5.00 | 5.06 | 4.88 | 4.91 | 4.91 | qfq | 11,456,025 | 56,745,423 | -2.19% |
| 2025-06-26 | 5.18 | 5.20 | 5.02 | 5.02 | 5.02 | qfq | 11,092,677 | 56,524,170 | -3.09% |
| 2025-06-25 | 5.20 | 5.22 | 5.00 | 5.18 | 5.18 | qfq | 11,338,310 | 58,253,934 | 0.00% |
| 2025-06-24 | 5.06 | 5.24 | 5.05 | 5.18 | 5.18 | qfq | 12,015,088 | 62,056,006 | 1.97% |
| 2025-06-23 | 4.84 | 5.09 | 4.71 | 5.08 | 5.08 | qfq | 15,637,300 | 77,641,885 | 4.74% |
| 2025-06-20 | 4.80 | 4.88 | 4.69 | 4.85 | 4.85 | qfq | 13,159,300 | 62,975,432 | 1.04% |
| 2025-06-19 | 4.96 | 4.96 | 4.75 | 4.80 | 4.80 | qfq | 9,756,500 | 47,203,298 | -2.83% |
| 2025-06-18 | 5.11 | 5.12 | 4.87 | 4.94 | 4.94 | qfq | 10,606,064 | 52,310,297 | -2.37% |
| 2025-06-17 | 5.23 | 5.27 | 5.02 | 5.06 | 5.06 | qfq | 9,787,200 | 50,057,210 | -2.50% |
| 2025-06-16 | 5.15 | 5.21 | 5.08 | 5.19 | 5.19 | qfq | 8,138,939 | 41,949,742 | 0.58% |
| 2025-06-13 | 5.34 | 5.42 | 5.06 | 5.16 | 5.16 | qfq | 16,294,912 | 84,499,544 | -4.27% |
| 2025-06-12 | 5.30 | 5.55 | 5.27 | 5.39 | 5.39 | qfq | 20,621,084 | 111,308,539 | 1.13% |
| 2025-06-11 | 5.25 | 5.35 | 5.12 | 5.33 | 5.33 | qfq | 15,616,827 | 81,415,058 | 2.50% |
| 2025-06-10 | 5.38 | 5.42 | 5.17 | 5.20 | 5.20 | qfq | 16,123,988 | 84,666,390 | -3.17% |
| 2025-06-09 | 5.24 | 5.44 | 5.23 | 5.37 | 5.37 | qfq | 21,116,002 | 112,580,524 | 2.68% |
| 2025-06-06 | 5.01 | 5.38 | 5.01 | 5.23 | 5.23 | qfq | 25,532,924 | 132,507,655 | 4.39% |
| 2025-06-05 | 5.18 | 5.30 | 4.97 | 5.01 | 5.01 | qfq | 12,610,084 | 63,990,155 | -2.15% |
| 2025-06-04 | 5.11 | 5.16 | 5.04 | 5.12 | 5.12 | qfq | 9,124,534 | 46,387,668 | 0.39% |
| 2025-06-03 | 5.05 | 5.17 | 4.98 | 5.10 | 5.10 | qfq | 13,677,886 | 69,187,269 | 0.99% |
| 2025-05-30 | 5.12 | 5.25 | 4.98 | 5.05 | 5.05 | qfq | 20,140,684 | 103,091,487 | -0.98% |
| 2025-05-29 | 4.78 | 5.25 | 4.75 | 5.10 | 5.10 | qfq | 22,351,678 | 111,715,688 | 6.69% |
| 2025-05-28 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | qfq | 6,002,218 | 28,888,099 | -1.65% |
| 2025-05-27 | 4.93 | 4.93 | 4.80 | 4.86 | 4.86 | qfq | 7,311,100 | 35,501,485 | -1.42% |
| 2025-05-26 | 4.95 | 4.99 | 4.85 | 4.93 | 4.93 | qfq | 10,016,500 | 49,145,962 | 0.20% |
| 2025-05-23 | 4.84 | 4.98 | 4.84 | 4.92 | 4.92 | qfq | 12,578,479 | 62,031,349 | 1.65% |
| 2025-05-22 | 4.94 | 4.94 | 4.82 | 4.84 | 4.84 | qfq | 8,739,500 | 42,524,914 | -2.22% |
| 2025-05-21 | 4.93 | 5.08 | 4.91 | 4.95 | 4.95 | qfq | 15,250,440 | 76,015,313 | 0.61% |
| 2025-05-20 | 4.85 | 4.95 | 4.83 | 4.92 | 4.92 | qfq | 10,027,570 | 49,034,890 | 1.86% |
| 2025-05-19 | 4.91 | 4.95 | 4.80 | 4.83 | 4.83 | qfq | 10,048,127 | 48,768,054 | -0.82% |
| 2025-05-16 | 4.83 | 4.92 | 4.80 | 4.87 | 4.87 | qfq | 8,507,528 | 41,496,181 | 0.83% |
| 2025-05-15 | 4.94 | 4.94 | 4.79 | 4.83 | 4.83 | qfq | 13,048,542 | 63,040,279 | -1.63% |
| 2025-05-14 | 4.97 | 5.04 | 4.90 | 4.91 | 4.91 | qfq | 10,094,300 | 50,055,027 | -1.41% |
| 2025-05-13 | 5.08 | 5.11 | 4.97 | 4.98 | 4.98 | qfq | 10,101,331 | 50,531,104 | -1.39% |
| 2025-05-12 | 4.93 | 5.08 | 4.87 | 5.05 | 5.05 | qfq | 21,407,621 | 106,731,766 | 2.02% |
| 2025-05-09 | 5.00 | 5.13 | 4.90 | 4.95 | 4.95 | qfq | 20,037,400 | 99,857,506 | -0.60% |
| 2025-05-08 | 4.81 | 5.09 | 4.78 | 4.98 | 4.98 | qfq | 28,251,170 | 140,839,126 | 3.32% |
| 2025-05-07 | 4.71 | 4.84 | 4.55 | 4.82 | 4.82 | qfq | 25,167,201 | 119,212,538 | 3.66% |
| 2025-05-06 | 4.55 | 4.74 | 4.55 | 4.65 | 4.65 | qfq | 23,368,957 | 108,987,237 | 2.88% |
| 2025-04-30 | 4.37 | 4.62 | 4.19 | 4.52 | 4.52 | qfq | 31,339,085 | 139,626,989 | 5.36% |
| 2025-04-29 | 4.10 | 4.40 | 4.08 | 4.29 | 4.29 | qfq | 32,148,000 | 136,773,281 | 4.63% |
| 2025-04-28 | 4.26 | 4.34 | 3.94 | 4.10 | 4.10 | qfq | 37,832,055 | 154,380,721 | -6.39% |
| 2025-04-25 | 4.53 | 4.55 | 4.34 | 4.38 | 4.38 | qfq | 45,465,512 | 201,009,789 | -5.19% |
| 2025-04-24 | 4.26 | 4.62 | 4.22 | 4.62 | 4.62 | qfq | 20,273,685 | 91,484,552 | 10.00% |
| 2025-04-23 | 4.34 | 4.39 | 4.18 | 4.20 | 4.20 | qfq | 22,488,096 | 95,817,343 | -3.89% |
| 2025-04-22 | 4.50 | 4.58 | 4.34 | 4.37 | 4.37 | qfq | 32,790,860 | 145,563,406 | -1.58% |
| 2025-04-21 | 4.06 | 4.44 | 4.00 | 4.44 | 4.44 | qfq | 8,772,438 | 37,748,216 | 9.90% |
| 2025-04-18 | 4.04 | 4.10 | 3.98 | 4.04 | 4.04 | qfq | 8,110,644 | 32,753,963 | 0.50% |
| 2025-04-17 | 4.04 | 4.08 | 4.01 | 4.02 | 4.02 | qfq | 6,386,100 | 25,845,936 | -0.74% |
| 2025-04-16 | 4.20 | 4.20 | 4.01 | 4.05 | 4.05 | qfq | 7,554,700 | 30,911,449 | -3.11% |
| 2025-04-15 | 4.18 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 8,086,619 | 33,886,112 | -0.48% |
| 2025-04-14 | 4.06 | 4.25 | 4.04 | 4.20 | 4.20 | qfq | 12,824,600 | 53,475,131 | 5.00% |
| 2025-04-11 | 4.00 | 4.08 | 3.95 | 4.00 | 4.00 | qfq | 7,565,964 | 30,309,411 | 0.25% |
| 2025-04-10 | 3.89 | 4.02 | 3.87 | 3.99 | 3.99 | qfq | 10,555,816 | 41,928,221 | 4.45% |
| 2025-04-09 | 3.65 | 3.85 | 3.45 | 3.82 | 3.82 | qfq | 15,790,082 | 57,997,078 | 0.79% |
| 2025-04-08 | 3.95 | 3.98 | 3.65 | 3.79 | 3.79 | qfq | 20,748,876 | 78,410,133 | -6.65% |
| 2025-04-07 | 4.32 | 4.34 | 4.06 | 4.06 | 4.06 | qfq | 6,699,600 | 27,610,278 | -9.98% |
| 2025-04-03 | 4.48 | 4.53 | 4.41 | 4.51 | 4.51 | qfq | 7,525,554 | 33,734,527 | 1.12% |
| 2025-04-02 | 4.50 | 4.53 | 4.41 | 4.46 | 4.46 | qfq | 8,220,200 | 36,858,258 | 0.00% |
| 2025-04-01 | 4.35 | 4.53 | 4.35 | 4.46 | 4.46 | qfq | 10,678,500 | 47,643,533 | 3.00% |
| 2025-03-31 | 4.40 | 4.42 | 4.28 | 4.33 | 4.33 | qfq | 8,007,273 | 34,643,188 | -2.26% |
| 2025-03-28 | 4.47 | 4.56 | 4.43 | 4.43 | 4.43 | qfq | 7,446,300 | 33,376,460 | -1.12% |
| 2025-03-27 | 4.48 | 4.51 | 4.37 | 4.48 | 4.48 | qfq | 7,578,300 | 33,702,720 | -0.22% |
| 2025-03-26 | 4.42 | 4.51 | 4.40 | 4.49 | 4.49 | qfq | 10,501,460 | 46,950,848 | 1.58% |
| 2025-03-25 | 4.57 | 4.57 | 4.40 | 4.42 | 4.42 | qfq | 13,810,154 | 61,560,595 | -3.28% |
| 2025-03-24 | 4.70 | 4.71 | 4.48 | 4.57 | 4.57 | qfq | 13,104,957 | 60,053,906 | -2.77% |
| 2025-03-21 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | qfq | 11,000,900 | 52,202,660 | -1.88% |
| 2025-03-20 | 4.85 | 4.89 | 4.72 | 4.79 | 4.79 | qfq | 11,881,757 | 57,339,201 | -1.24% |
| 2025-03-19 | 4.80 | 4.90 | 4.77 | 4.85 | 4.85 | qfq | 9,330,898 | 45,096,951 | 0.83% |
| 2025-03-18 | 4.89 | 4.89 | 4.77 | 4.81 | 4.81 | qfq | 9,928,033 | 47,782,470 | -0.82% |
| 2025-03-17 | 4.88 | 4.91 | 4.83 | 4.85 | 4.85 | qfq | 10,743,778 | 52,266,407 | 0.21% |
| 2025-03-14 | 4.76 | 4.85 | 4.73 | 4.84 | 4.84 | qfq | 14,670,192 | 70,549,333 | 1.26% |
| 2025-03-13 | 4.85 | 4.93 | 4.74 | 4.78 | 4.78 | qfq | 16,509,400 | 79,145,211 | -2.05% |
| 2025-03-12 | 4.77 | 4.89 | 4.70 | 4.88 | 4.88 | qfq | 16,575,356 | 79,270,838 | 2.74% |
| 2025-03-11 | 4.75 | 4.79 | 4.70 | 4.75 | 4.75 | qfq | 8,653,303 | 40,948,538 | -1.04% |
| 2025-03-10 | 4.80 | 4.84 | 4.73 | 4.80 | 4.80 | qfq | 10,030,479 | 47,871,856 | 0.63% |
| 2025-03-07 | 4.80 | 4.92 | 4.70 | 4.77 | 4.77 | qfq | 14,717,544 | 70,420,148 | -0.83% |
| 2025-03-06 | 4.88 | 4.89 | 4.80 | 4.81 | 4.81 | qfq | 11,200,600 | 54,029,996 | -1.03% |
| 2025-03-05 | 4.96 | 4.97 | 4.82 | 4.86 | 4.86 | qfq | 8,337,086 | 40,528,816 | -2.02% |
| 2025-03-04 | 4.98 | 5.00 | 4.91 | 4.96 | 4.96 | qfq | 7,212,774 | 35,699,563 | -0.40% |
| 2025-03-03 | 4.95 | 5.09 | 4.93 | 4.98 | 4.98 | qfq | 7,815,900 | 39,140,948 | 0.61% |
| 2025-02-28 | 5.10 | 5.11 | 4.93 | 4.95 | 4.95 | qfq | 10,566,649 | 53,169,774 | -3.51% |
| 2025-02-27 | 5.15 | 5.28 | 5.05 | 5.13 | 5.13 | qfq | 16,358,724 | 84,156,799 | 0.59% |
| 2025-02-26 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | qfq | 13,730,430 | 69,057,709 | 3.24% |
| 2025-02-25 | 4.88 | 5.16 | 4.85 | 4.94 | 4.94 | qfq | 16,338,466 | 82,141,120 | 0.20% |
| 2025-02-24 | 4.93 | 4.97 | 4.87 | 4.93 | 4.93 | qfq | 10,554,558 | 51,952,958 | -0.20% |
| 2025-02-21 | 5.02 | 5.04 | 4.88 | 4.94 | 4.94 | qfq | 10,815,178 | 53,321,092 | -1.20% |
| 2025-02-20 | 5.00 | 5.06 | 4.95 | 5.00 | 5.00 | qfq | 8,586,609 | 42,904,361 | -0.40% |
| 2025-02-19 | 5.00 | 5.02 | 4.93 | 5.02 | 5.02 | qfq | 10,260,720 | 50,936,721 | 0.60% |
| 2025-02-18 | 5.12 | 5.23 | 4.96 | 4.99 | 4.99 | qfq | 12,675,413 | 64,229,288 | -2.54% |
| 2025-02-17 | 5.16 | 5.20 | 5.08 | 5.12 | 5.12 | qfq | 13,738,930 | 70,330,890 | -0.58% |
| 2025-02-14 | 5.23 | 5.30 | 5.05 | 5.15 | 5.15 | qfq | 12,508,923 | 64,926,382 | -0.96% |
| 2025-02-13 | 5.35 | 5.37 | 5.20 | 5.20 | 5.20 | qfq | 14,184,548 | 74,637,802 | -2.62% |
| 2025-02-12 | 5.42 | 5.49 | 5.29 | 5.34 | 5.34 | qfq | 13,894,400 | 74,675,749 | -2.20% |
| 2025-02-11 | 5.61 | 5.64 | 5.41 | 5.46 | 5.46 | qfq | 13,802,115 | 75,841,883 | -2.50% |
| 2025-02-10 | 5.38 | 5.60 | 5.37 | 5.60 | 5.60 | qfq | 25,364,406 | 139,771,444 | 4.28% |
| 2025-02-07 | 5.41 | 5.47 | 5.32 | 5.37 | 5.37 | qfq | 18,648,788 | 100,245,792 | -0.37% |
| 2025-02-06 | 5.43 | 5.45 | 5.27 | 5.39 | 5.39 | qfq | 12,880,662 | 68,837,473 | -0.74% |
| 2025-02-05 | 5.45 | 5.50 | 5.39 | 5.43 | 5.43 | qfq | 7,301,100 | 39,728,361 | -0.18% |
| 2025-01-27 | 5.48 | 5.53 | 5.36 | 5.44 | 5.44 | qfq | 7,910,000 | 43,065,208 | -0.37% |
| 2025-01-24 | 5.47 | 5.55 | 5.38 | 5.46 | 5.46 | qfq | 12,365,234 | 67,432,694 | -0.18% |
| 2025-01-23 | 5.75 | 5.98 | 5.47 | 5.47 | 5.47 | qfq | 24,339,665 | 139,636,410 | -2.67% |
| 2025-01-22 | 5.56 | 5.73 | 5.47 | 5.62 | 5.62 | qfq | 15,809,697 | 88,452,038 | 1.08% |
| 2025-01-21 | 5.62 | 5.75 | 5.47 | 5.56 | 5.56 | qfq | 16,493,028 | 92,397,886 | -0.89% |
| 2025-01-20 | 5.40 | 5.66 | 5.35 | 5.61 | 5.61 | qfq | 25,009,245 | 138,240,818 | 5.06% |
| 2025-01-17 | 5.48 | 5.49 | 5.32 | 5.34 | 5.34 | qfq | 15,121,593 | 81,635,993 | -3.26% |
| 2025-01-16 | 5.45 | 5.64 | 5.43 | 5.52 | 5.52 | qfq | 23,151,017 | 127,463,677 | -0.72% |
| 2025-01-15 | 5.39 | 5.78 | 5.19 | 5.56 | 5.56 | qfq | 36,643,879 | 199,905,142 | 3.73% |
| 2025-01-14 | 5.42 | 5.52 | 5.26 | 5.36 | 5.36 | qfq | 35,169,743 | 188,222,942 | 2.10% |
| 2025-01-13 | 4.77 | 5.25 | 4.63 | 5.25 | 5.25 | qfq | 16,041,100 | 79,439,158 | 10.06% |
| 2025-01-10 | 5.03 | 5.06 | 4.75 | 4.77 | 4.77 | qfq | 12,371,900 | 60,745,332 | -5.36% |
| 2025-01-09 | 4.98 | 5.08 | 4.91 | 5.04 | 5.04 | qfq | 7,971,702 | 40,058,985 | 1.00% |
| 2025-01-08 | 4.93 | 5.02 | 4.84 | 4.99 | 4.99 | qfq | 10,682,504 | 52,895,770 | 0.81% |
| 2025-01-07 | 5.00 | 5.00 | 4.80 | 4.95 | 4.95 | qfq | 12,864,888 | 62,741,117 | -0.60% |
| 2025-01-06 | 5.00 | 5.09 | 4.80 | 4.98 | 4.98 | qfq | 13,376,695 | 66,430,694 | -0.40% |
| 2025-01-03 | 5.25 | 5.30 | 4.95 | 5.00 | 5.00 | qfq | 12,972,762 | 65,568,464 | -4.40% |
| 2025-01-02 | 5.27 | 5.39 | 5.18 | 5.23 | 5.23 | qfq | 9,536,874 | 50,442,224 | -0.38% |
| 2024-12-31 | 5.36 | 5.40 | 5.24 | 5.25 | 5.25 | qfq | 9,637,240 | 51,209,889 | -0.76% |
| 2024-12-30 | 5.54 | 5.54 | 5.25 | 5.29 | 5.29 | qfq | 14,503,544 | 77,091,197 | -4.34% |
| 2024-12-27 | 5.43 | 5.61 | 5.30 | 5.53 | 5.53 | qfq | 14,353,186 | 78,739,168 | 2.22% |
| 2024-12-26 | 5.34 | 5.54 | 5.33 | 5.41 | 5.41 | qfq | 13,160,526 | 71,343,650 | 1.12% |
| 2024-12-25 | 5.66 | 5.75 | 5.30 | 5.35 | 5.35 | qfq | 21,682,936 | 118,583,137 | -5.48% |
| 2024-12-24 | 5.55 | 5.84 | 5.51 | 5.66 | 5.66 | qfq | 26,943,762 | 151,782,866 | -1.22% |
| 2024-12-23 | 6.22 | 6.25 | 5.73 | 5.73 | 5.73 | qfq | 23,815,447 | 140,516,368 | -10.05% |
| 2024-12-20 | 6.69 | 6.72 | 6.34 | 6.37 | 6.37 | qfq | 27,385,600 | 176,343,905 | -4.78% |
| 2024-12-19 | 6.81 | 6.87 | 6.56 | 6.69 | 6.69 | qfq | 15,812,213 | 105,861,269 | -3.04% |
| 2024-12-18 | 6.76 | 7.01 | 6.63 | 6.90 | 6.90 | qfq | 30,586,672 | 209,280,412 | 0.15% |
| 2024-12-17 | 6.89 | 7.30 | 6.89 | 6.89 | 6.89 | qfq | 26,547,993 | 184,314,736 | -10.05% |
| 2024-12-16 | 8.51 | 8.59 | 7.66 | 7.66 | 7.66 | qfq | 19,831,749 | 156,801,751 | -9.99% |
| 2024-12-13 | 8.57 | 8.62 | 8.36 | 8.51 | 8.51 | qfq | 15,868,000 | 134,797,650 | -0.70% |
| 2024-12-12 | 8.52 | 8.80 | 8.20 | 8.57 | 8.57 | qfq | 28,133,011 | 241,767,057 | 1.90% |
| 2024-12-11 | 8.88 | 8.95 | 8.20 | 8.41 | 8.41 | qfq | 33,130,952 | 282,126,463 | -3.44% |
| 2024-12-10 | 9.20 | 9.54 | 8.60 | 8.71 | 8.71 | qfq | 53,244,440 | 478,414,703 | 0.46% |
| 2024-12-09 | 8.28 | 8.80 | 8.20 | 8.67 | 8.67 | qfq | 43,917,108 | 374,406,806 | 8.10% |
| 2024-12-06 | 8.28 | 8.36 | 7.80 | 8.02 | 8.02 | qfq | 43,727,765 | 352,182,937 | -3.72% |
| 2024-12-05 | 8.20 | 8.80 | 8.01 | 8.33 | 8.33 | qfq | 93,654,869 | 789,596,306 | 4.13% |
| 2024-12-04 | 7.50 | 8.00 | 7.49 | 8.00 | 8.00 | qfq | 39,662,401 | 314,446,313 | 10.04% |
| 2024-12-03 | 6.71 | 7.27 | 6.70 | 7.27 | 7.27 | qfq | 44,793,559 | 319,167,569 | 9.98% |
| 2024-12-02 | 6.11 | 6.63 | 6.05 | 6.61 | 6.61 | qfq | 32,337,569 | 208,881,577 | 8.72% |
| 2024-11-29 | 5.95 | 6.26 | 5.90 | 6.08 | 6.08 | qfq | 23,874,416 | 145,280,969 | 3.05% |
| 2024-11-28 | 5.89 | 5.93 | 5.61 | 5.90 | 5.90 | qfq | 12,504,166 | 72,986,744 | 0.17% |
| 2024-11-27 | 5.90 | 5.90 | 5.76 | 5.89 | 5.89 | qfq | 6,529,175 | 38,050,937 | 1.20% |
| 2024-11-26 | 5.84 | 5.88 | 5.78 | 5.82 | 5.82 | qfq | 6,168,037 | 35,918,109 | 0.17% |
| 2024-11-25 | 5.84 | 5.98 | 5.74 | 5.81 | 5.81 | qfq | 11,128,200 | 64,836,450 | -1.69% |
| 2024-11-22 | 6.03 | 6.09 | 5.87 | 5.91 | 5.91 | qfq | 13,130,409 | 78,474,001 | -1.50% |
| 2024-11-21 | 6.05 | 6.17 | 5.95 | 6.00 | 6.00 | qfq | 10,699,850 | 64,375,691 | -1.48% |
| 2024-11-20 | 6.00 | 6.13 | 5.98 | 6.09 | 6.09 | qfq | 12,788,149 | 77,438,300 | 0.50% |
| 2024-11-19 | 6.19 | 6.26 | 5.96 | 6.06 | 6.06 | qfq | 11,408,502 | 68,926,615 | -0.66% |
| 2024-11-18 | 6.06 | 6.23 | 6.00 | 6.10 | 6.10 | qfq | 9,400,128 | 57,202,342 | 0.33% |
| 2024-11-15 | 5.94 | 6.18 | 5.94 | 6.08 | 6.08 | qfq | 20,336,768 | 123,944,629 | 0.66% |
| 2024-11-14 | 5.95 | 6.23 | 5.92 | 6.04 | 6.04 | qfq | 41,003,032 | 248,288,083 | -2.58% |
| 2024-11-13 | 6.64 | 7.15 | 6.16 | 6.20 | 6.20 | qfq | 57,758,988 | 386,970,060 | -8.01% |
| 2024-11-12 | 6.84 | 6.88 | 6.25 | 6.74 | 6.74 | qfq | 33,639,052 | 221,482,146 | -1.46% |
| 2024-11-11 | 6.84 | 6.88 | 6.62 | 6.84 | 6.84 | qfq | 31,374,518 | 212,014,620 | 0.29% |
| 2024-11-08 | 6.99 | 7.00 | 6.56 | 6.82 | 6.82 | qfq | 27,742,363 | 187,054,532 | -0.15% |
| 2024-11-07 | 6.34 | 6.87 | 6.27 | 6.83 | 6.83 | qfq | 32,177,317 | 212,672,753 | 5.73% |
| 2024-11-06 | 6.39 | 6.60 | 6.31 | 6.46 | 6.46 | qfq | 24,945,050 | 161,428,168 | 2.87% |
| 2024-11-05 | 5.99 | 6.31 | 5.92 | 6.28 | 6.28 | qfq | 21,210,106 | 130,085,722 | 5.19% |
| 2024-11-04 | 5.80 | 6.10 | 5.55 | 5.97 | 5.97 | qfq | 25,038,584 | 147,994,964 | 5.85% |
| 2024-11-01 | 5.43 | 5.68 | 5.32 | 5.64 | 5.64 | qfq | 19,306,274 | 106,335,716 | 3.87% |
| 2024-10-31 | 5.28 | 5.50 | 5.16 | 5.43 | 5.43 | qfq | 17,635,106 | 94,244,501 | 3.43% |
| 2024-10-30 | 4.95 | 5.30 | 4.85 | 5.25 | 5.25 | qfq | 13,135,723 | 67,396,847 | 6.06% |
| 2024-10-29 | 5.10 | 5.32 | 4.95 | 4.95 | 4.95 | qfq | 18,714,212 | 95,763,495 | -3.51% |
| 2024-10-28 | 4.90 | 5.20 | 4.86 | 5.13 | 5.13 | qfq | 12,467,324 | 63,124,182 | 5.77% |
| 2024-10-25 | 4.73 | 4.91 | 4.68 | 4.85 | 4.85 | qfq | 10,906,975 | 52,221,214 | 2.54% |
| 2024-10-24 | 4.56 | 4.79 | 4.55 | 4.73 | 4.73 | qfq | 13,412,473 | 62,879,828 | 2.83% |
| 2024-10-23 | 4.38 | 4.72 | 4.34 | 4.60 | 4.60 | qfq | 16,378,971 | 73,981,365 | 4.78% |
| 2024-10-22 | 4.40 | 4.41 | 4.28 | 4.39 | 4.39 | qfq | 7,573,233 | 32,920,395 | -0.45% |
| 2024-10-21 | 4.38 | 4.45 | 4.30 | 4.41 | 4.41 | qfq | 9,757,709 | 42,762,064 | 1.38% |
| 2024-10-18 | 4.14 | 4.45 | 4.12 | 4.35 | 4.35 | qfq | 15,466,183 | 66,639,263 | 4.82% |
| 2024-10-17 | 4.23 | 4.23 | 4.12 | 4.15 | 4.15 | qfq | 8,593,340 | 35,778,634 | -1.66% |
| 2024-10-16 | 4.15 | 4.36 | 4.10 | 4.22 | 4.22 | qfq | 10,508,089 | 44,086,113 | 0.96% |
| 2024-10-15 | 4.32 | 4.32 | 4.17 | 4.18 | 4.18 | qfq | 5,781,185 | 24,450,171 | -3.02% |
| 2024-10-14 | 4.28 | 4.37 | 4.22 | 4.31 | 4.31 | qfq | 6,961,436 | 30,057,576 | 0.94% |
| 2024-10-11 | 4.37 | 4.37 | 4.20 | 4.27 | 4.27 | qfq | 5,403,202 | 22,994,445 | -2.73% |
| 2024-10-10 | 4.43 | 4.57 | 4.35 | 4.39 | 4.39 | qfq | 9,658,985 | 43,097,507 | -1.79% |
| 2024-10-09 | 4.86 | 4.89 | 4.46 | 4.47 | 4.47 | qfq | 10,965,552 | 50,663,234 | -9.88% |
| 2024-10-08 | 5.32 | 5.32 | 4.68 | 4.96 | 4.96 | qfq | 17,533,109 | 87,972,864 | 2.48% |
| 2024-09-30 | 4.60 | 4.87 | 4.51 | 4.84 | 4.84 | qfq | 14,521,806 | 68,360,415 | 7.32% |
| 2024-09-27 | 4.41 | 4.52 | 4.36 | 4.51 | 4.51 | qfq | 6,877,124 | 30,585,664 | 2.73% |
| 2024-09-26 | 4.41 | 4.43 | 4.19 | 4.39 | 4.39 | qfq | 10,866,962 | 46,812,505 | -0.68% |
| 2024-09-25 | 4.35 | 4.55 | 4.32 | 4.42 | 4.42 | qfq | 7,601,106 | 33,742,002 | 2.55% |
| 2024-09-24 | 4.24 | 4.32 | 4.20 | 4.31 | 4.31 | qfq | 3,870,983 | 16,532,252 | 2.13% |
| 2024-09-23 | 4.27 | 4.34 | 4.17 | 4.22 | 4.22 | qfq | 3,633,644 | 15,426,692 | -1.17% |
| 2024-09-20 | 4.15 | 4.30 | 4.14 | 4.27 | 4.27 | qfq | 5,924,188 | 25,197,325 | 1.67% |
| 2024-09-19 | 4.17 | 4.31 | 4.15 | 4.20 | 4.20 | qfq | 7,414,300 | 31,357,455 | 0.00% |
| 2024-09-18 | 4.22 | 4.22 | 4.09 | 4.20 | 4.20 | qfq | 4,086,848 | 16,955,476 | 0.00% |
| 2024-09-13 | 4.24 | 4.27 | 4.16 | 4.20 | 4.20 | qfq | 4,108,036 | 17,246,219 | -1.87% |
| 2024-09-12 | 4.17 | 4.52 | 4.15 | 4.28 | 4.28 | qfq | 9,505,256 | 41,328,940 | 1.42% |
| 2024-09-11 | 4.35 | 4.38 | 4.14 | 4.22 | 4.22 | qfq | 8,928,815 | 37,704,198 | -6.01% |
| 2024-09-10 | 4.27 | 4.65 | 4.15 | 4.49 | 4.49 | qfq | 16,872,811 | 75,547,326 | 4.91% |
| 2024-09-09 | 4.35 | 4.50 | 4.11 | 4.28 | 4.28 | qfq | 7,464,654 | 32,165,811 | 0.71% |
| 2024-09-06 | 4.45 | 4.68 | 4.06 | 4.25 | 4.25 | qfq | 5,918,839 | 25,854,958 | -1.39% |
| 2024-09-05 | 4.34 | 4.34 | 4.29 | 4.31 | 4.31 | qfq | 1,138,648 | 4,905,291 | -0.23% |
| 2024-09-04 | 4.37 | 4.37 | 4.26 | 4.32 | 4.32 | qfq | 1,232,644 | 5,305,608 | 0.23% |
| 2024-09-03 | 4.32 | 4.38 | 4.26 | 4.31 | 4.31 | qfq | 1,507,600 | 6,496,751 | -0.46% |
| 2024-09-02 | 4.39 | 4.48 | 4.30 | 4.33 | 4.33 | qfq | 1,339,718 | 5,877,406 | -1.37% |
| 2024-08-30 | 4.39 | 4.45 | 4.32 | 4.39 | 4.39 | qfq | 2,730,837 | 12,013,341 | 0.00% |
| 2024-08-29 | 4.24 | 4.40 | 4.22 | 4.39 | 4.39 | qfq | 1,832,144 | 7,881,910 | 3.54% |
| 2024-08-28 | 4.17 | 4.29 | 4.12 | 4.24 | 4.24 | qfq | 2,163,000 | 9,139,298 | 1.68% |
| 2024-08-27 | 4.26 | 4.26 | 4.13 | 4.17 | 4.17 | qfq | 1,544,321 | 6,435,589 | -0.71% |
| 2024-08-26 | 4.16 | 4.27 | 4.11 | 4.20 | 4.20 | qfq | 1,558,400 | 6,552,275 | 0.24% |
| 2024-08-23 | 4.13 | 4.21 | 4.10 | 4.19 | 4.19 | qfq | 1,669,200 | 6,950,675 | 0.48% |
| 2024-08-22 | 4.28 | 4.28 | 4.13 | 4.17 | 4.17 | qfq | 1,596,344 | 6,663,927 | -1.88% |
| 2024-08-21 | 4.25 | 4.29 | 4.21 | 4.25 | 4.25 | qfq | 1,214,244 | 5,149,114 | -0.93% |
| 2024-08-20 | 4.35 | 4.35 | 4.21 | 4.29 | 4.29 | qfq | 1,616,840 | 6,912,520 | -1.38% |
| 2024-08-19 | 4.41 | 4.45 | 4.33 | 4.35 | 4.35 | qfq | 1,924,684 | 8,397,569 | -1.81% |
| 2024-08-16 | 4.45 | 4.51 | 4.41 | 4.43 | 4.43 | qfq | 1,787,700 | 7,949,950 | -0.45% |
| 2024-08-15 | 4.48 | 4.53 | 4.43 | 4.45 | 4.45 | qfq | 1,773,625 | 7,928,290 | 0.00% |
| 2024-08-14 | 4.48 | 4.48 | 4.42 | 4.45 | 4.45 | qfq | 812,700 | 3,609,303 | -1.11% |
| 2024-08-13 | 4.55 | 4.55 | 4.46 | 4.50 | 4.50 | qfq | 1,319,767 | 5,929,774 | -1.10% |
| 2024-08-12 | 4.54 | 4.60 | 4.51 | 4.55 | 4.55 | qfq | 1,807,590 | 8,240,974 | 0.22% |
| 2024-08-09 | 4.67 | 4.67 | 4.51 | 4.54 | 4.54 | qfq | 1,495,500 | 6,822,319 | -1.73% |
| 2024-08-08 | 4.60 | 4.63 | 4.55 | 4.62 | 4.62 | qfq | 1,242,910 | 5,720,215 | 0.87% |
| 2024-08-07 | 4.62 | 4.65 | 4.52 | 4.58 | 4.58 | qfq | 1,059,797 | 4,843,390 | -0.87% |
| 2024-08-06 | 4.63 | 4.63 | 4.52 | 4.62 | 4.62 | qfq | 1,259,585 | 5,770,461 | 1.99% |
| 2024-08-05 | 4.58 | 4.65 | 4.51 | 4.53 | 4.53 | qfq | 1,126,779 | 5,162,421 | -2.16% |
| 2024-08-02 | 4.69 | 4.69 | 4.58 | 4.63 | 4.63 | qfq | 1,865,250 | 8,642,646 | -0.22% |
| 2024-08-01 | 4.67 | 4.72 | 4.59 | 4.64 | 4.64 | qfq | 1,734,754 | 8,052,631 | -0.43% |
| 2024-07-31 | 4.53 | 4.68 | 4.51 | 4.66 | 4.66 | qfq | 1,157,800 | 5,365,818 | 2.19% |
| 2024-07-30 | 4.54 | 4.63 | 4.46 | 4.56 | 4.56 | qfq | 1,043,229 | 4,763,170 | 0.66% |
| 2024-07-29 | 4.48 | 4.55 | 4.48 | 4.53 | 4.53 | qfq | 823,628 | 3,719,136 | 0.44% |
| 2024-07-26 | 4.41 | 4.53 | 4.40 | 4.51 | 4.51 | qfq | 1,167,657 | 5,247,300 | 2.04% |
| 2024-07-25 | 4.31 | 4.45 | 4.30 | 4.42 | 4.42 | qfq | 1,691,613 | 7,448,737 | 1.61% |
| 2024-07-24 | 4.41 | 4.45 | 4.28 | 4.35 | 4.35 | qfq | 1,404,180 | 6,120,709 | -2.47% |
| 2024-07-23 | 4.51 | 4.55 | 4.42 | 4.46 | 4.46 | qfq | 1,353,336 | 6,039,127 | -0.89% |
| 2024-07-22 | 4.48 | 4.55 | 4.43 | 4.50 | 4.50 | qfq | 779,936 | 3,513,196 | 0.45% |
| 2024-07-19 | 4.46 | 4.50 | 4.38 | 4.48 | 4.48 | qfq | 1,380,200 | 6,151,651 | -0.44% |
| 2024-07-18 | 4.45 | 4.52 | 4.39 | 4.50 | 4.50 | qfq | 1,888,508 | 8,400,890 | 0.00% |
| 2024-07-17 | 4.49 | 4.52 | 4.42 | 4.50 | 4.50 | qfq | 918,436 | 4,115,264 | 1.12% |
| 2024-07-16 | 4.54 | 4.64 | 4.42 | 4.45 | 4.45 | qfq | 1,577,236 | 7,095,295 | -0.67% |
| 2024-07-15 | 4.57 | 4.60 | 4.45 | 4.48 | 4.48 | qfq | 1,775,395 | 7,977,049 | -2.82% |
| 2024-07-12 | 4.56 | 4.63 | 4.55 | 4.61 | 4.61 | qfq | 1,589,332 | 7,305,050 | 1.10% |
| 2024-07-11 | 4.54 | 4.60 | 4.47 | 4.56 | 4.56 | qfq | 2,092,425 | 9,521,047 | 0.44% |
| 2024-07-10 | 4.60 | 4.71 | 4.51 | 4.54 | 4.54 | qfq | 3,164,804 | 14,671,107 | -2.37% |
| 2024-07-09 | 4.59 | 4.70 | 4.50 | 4.65 | 4.65 | qfq | 2,304,917 | 10,572,957 | -0.85% |
| 2024-07-08 | 4.80 | 4.82 | 4.56 | 4.69 | 4.69 | qfq | 2,495,372 | 11,641,967 | -2.49% |
| 2024-07-05 | 4.66 | 4.83 | 4.62 | 4.81 | 4.81 | qfq | 2,223,519 | 10,580,062 | 2.34% |
| 2024-07-04 | 4.71 | 4.71 | 4.62 | 4.70 | 4.70 | qfq | 2,840,721 | 13,280,584 | 0.00% |
| 2024-07-03 | 4.70 | 4.73 | 4.65 | 4.70 | 4.70 | qfq | 1,057,600 | 4,968,838 | -0.21% |
| 2024-07-02 | 4.70 | 4.76 | 4.69 | 4.71 | 4.71 | qfq | 1,536,100 | 7,262,611 | -0.42% |
| 2024-07-01 | 4.71 | 4.74 | 4.64 | 4.73 | 4.73 | qfq | 1,465,244 | 6,882,058 | 0.21% |
| 2024-06-28 | 4.75 | 4.77 | 4.68 | 4.72 | 4.72 | qfq | 1,558,862 | 7,369,572 | 0.85% |
| 2024-06-27 | 4.81 | 4.83 | 4.64 | 4.68 | 4.68 | qfq | 2,079,616 | 9,786,192 | -3.11% |
| 2024-06-26 | 4.65 | 4.84 | 4.65 | 4.83 | 4.83 | qfq | 1,932,541 | 9,219,556 | 1.68% |
| 2024-06-25 | 4.61 | 4.82 | 4.61 | 4.75 | 4.75 | qfq | 3,363,923 | 15,885,074 | 2.37% |
| 2024-06-24 | 4.78 | 4.82 | 4.57 | 4.64 | 4.64 | qfq | 3,135,795 | 14,618,215 | -3.13% |
| 2024-06-21 | 4.75 | 4.95 | 4.68 | 4.79 | 4.79 | qfq | 3,608,410 | 17,356,605 | -1.84% |
| 2024-06-20 | 4.88 | 5.24 | 4.76 | 4.88 | 4.88 | qfq | 5,773,744 | 28,544,783 | -0.81% |
| 2024-06-19 | 5.07 | 5.07 | 4.65 | 4.92 | 4.92 | qfq | 6,249,990 | 30,683,218 | -4.09% |
| 2024-06-18 | 5.21 | 5.25 | 5.05 | 5.13 | 5.13 | qfq | 5,801,280 | 29,661,819 | -1.35% |
| 2024-06-17 | 5.18 | 5.31 | 5.09 | 5.20 | 5.20 | qfq | 5,466,475 | 28,366,992 | -0.76% |
| 2024-06-14 | 5.24 | 5.46 | 5.16 | 5.24 | 5.24 | qfq | 9,115,648 | 48,333,559 | -0.19% |
| 2024-06-13 | 5.50 | 5.68 | 5.13 | 5.25 | 5.25 | qfq | 18,342,474 | 96,519,270 | -4.55% |
| 2024-06-12 | 5.01 | 5.50 | 5.01 | 5.50 | 5.50 | qfq | 8,342,345 | 44,763,998 | 10.00% |
| 2024-06-11 | 4.79 | 5.02 | 4.64 | 5.00 | 5.00 | qfq | 4,942,521 | 24,028,092 | 6.16% |
| 2024-06-07 | 4.65 | 4.85 | 4.65 | 4.71 | 4.71 | qfq | 1,896,500 | 9,025,956 | -0.42% |
| 2024-06-06 | 4.79 | 4.88 | 4.62 | 4.73 | 4.73 | qfq | 3,782,356 | 17,851,513 | -2.07% |
| 2024-06-05 | 4.91 | 4.94 | 4.80 | 4.83 | 4.83 | qfq | 1,974,880 | 9,558,000 | -1.02% |
| 2024-06-04 | 4.93 | 4.95 | 4.81 | 4.88 | 4.88 | qfq | 2,939,334 | 14,306,951 | -0.81% |
| 2024-06-03 | 4.95 | 4.98 | 4.87 | 4.92 | 4.92 | qfq | 2,904,877 | 14,306,437 | -1.40% |
| 2024-05-31 | 5.06 | 5.12 | 4.95 | 4.99 | 4.99 | qfq | 2,684,871 | 13,447,924 | -1.58% |
| 2024-05-30 | 5.10 | 5.14 | 4.99 | 5.07 | 5.07 | qfq | 2,677,771 | 13,502,794 | 0.00% |
| 2024-05-29 | 5.01 | 5.09 | 4.93 | 5.07 | 5.07 | qfq | 2,407,099 | 12,125,734 | 1.20% |
| 2024-05-28 | 4.98 | 5.05 | 4.95 | 5.01 | 5.01 | qfq | 1,766,878 | 8,835,135 | 0.20% |
| 2024-05-27 | 4.91 | 5.03 | 4.89 | 5.00 | 5.00 | qfq | 2,002,439 | 9,906,883 | 1.83% |
| 2024-05-24 | 5.04 | 5.04 | 4.91 | 4.91 | 4.91 | qfq | 1,981,096 | 9,838,504 | -1.60% |
| 2024-05-23 | 5.03 | 5.04 | 4.93 | 4.99 | 4.99 | qfq | 2,996,990 | 14,920,990 | -0.60% |
| 2024-05-22 | 5.04 | 5.17 | 4.99 | 5.02 | 5.02 | qfq | 2,722,848 | 13,800,844 | -1.18% |
| 2024-05-21 | 4.94 | 5.09 | 4.94 | 5.08 | 5.08 | qfq | 4,768,739 | 23,889,587 | 2.21% |
| 2024-05-20 | 4.92 | 5.00 | 4.91 | 4.97 | 4.97 | qfq | 3,420,696 | 16,933,257 | 1.22% |
| 2024-05-17 | 4.85 | 4.95 | 4.85 | 4.91 | 4.91 | qfq | 2,951,672 | 14,488,678 | 0.41% |
| 2024-05-16 | 4.84 | 4.99 | 4.84 | 4.89 | 4.89 | qfq | 3,622,284 | 17,863,987 | 0.00% |
| 2024-05-15 | 4.80 | 4.97 | 4.76 | 4.89 | 4.89 | qfq | 6,129,087 | 29,982,384 | 0.00% |
| 2024-05-14 | 5.12 | 5.41 | 4.65 | 4.89 | 4.89 | qfq | 20,581,403 | 101,663,737 | -4.12% |
| 2024-05-13 | 4.95 | 5.10 | 4.93 | 5.10 | 5.10 | qfq | 4,452,610 | 22,485,612 | 2.62% |
| 2024-05-10 | 4.93 | 5.02 | 4.88 | 4.97 | 4.97 | qfq | 4,101,947 | 20,285,478 | 0.61% |
| 2024-05-09 | 4.75 | 4.96 | 4.72 | 4.94 | 4.94 | qfq | 4,797,565 | 23,374,577 | 4.00% |
| 2024-05-08 | 4.77 | 4.84 | 4.70 | 4.75 | 4.75 | qfq | 3,242,884 | 15,480,534 | -0.63% |
| 2024-05-07 | 4.81 | 4.86 | 4.74 | 4.78 | 4.78 | qfq | 5,066,822 | 24,306,415 | -0.62% |
| 2024-05-06 | 4.72 | 4.85 | 4.71 | 4.81 | 4.81 | qfq | 5,347,060 | 25,545,384 | 1.69% |
| 2024-04-30 | 4.66 | 4.79 | 4.64 | 4.73 | 4.73 | qfq | 6,428,520 | 30,336,168 | 2.16% |
| 2024-04-29 | 4.30 | 4.65 | 4.30 | 4.63 | 4.63 | qfq | 9,516,944 | 43,228,933 | 7.93% |
| 2024-04-26 | 4.24 | 4.35 | 4.23 | 4.29 | 4.29 | qfq | 5,107,307 | 22,011,167 | 0.00% |
| 2024-04-25 | 4.12 | 4.41 | 4.12 | 4.29 | 4.29 | qfq | 6,675,261 | 28,575,542 | 3.37% |
| 2024-04-24 | 4.15 | 4.19 | 4.11 | 4.15 | 4.15 | qfq | 4,484,563 | 18,630,917 | 0.24% |
| 2024-04-23 | 3.97 | 4.15 | 3.96 | 4.14 | 4.14 | qfq | 6,096,695 | 24,892,467 | 4.28% |
| 2024-04-22 | 3.92 | 4.01 | 3.85 | 3.97 | 3.97 | qfq | 4,777,943 | 18,808,938 | 0.25% |
| 2024-04-19 | 3.82 | 3.97 | 3.80 | 3.96 | 3.96 | qfq | 5,506,721 | 21,576,314 | 3.39% |
| 2024-04-18 | 3.67 | 3.85 | 3.64 | 3.83 | 3.83 | qfq | 5,126,516 | 19,416,875 | 3.51% |
| 2024-04-17 | 3.54 | 3.74 | 3.53 | 3.70 | 3.70 | qfq | 5,821,104 | 21,359,202 | 5.11% |
| 2024-04-16 | 3.60 | 3.63 | 3.37 | 3.52 | 3.52 | qfq | 8,368,600 | 29,096,420 | -3.56% |
| 2024-04-15 | 3.83 | 3.87 | 3.62 | 3.65 | 3.65 | qfq | 5,866,904 | 21,839,225 | -5.93% |
| 2024-04-12 | 3.92 | 3.96 | 3.87 | 3.88 | 3.88 | qfq | 2,767,700 | 10,822,366 | -1.27% |
| 2024-04-11 | 3.97 | 4.01 | 3.91 | 3.93 | 3.93 | qfq | 2,906,300 | 11,493,419 | 0.00% |
| 2024-04-10 | 4.04 | 4.05 | 3.90 | 3.93 | 3.93 | qfq | 3,667,000 | 14,498,110 | -2.72% |
| 2024-04-09 | 3.94 | 4.04 | 3.92 | 4.04 | 4.04 | qfq | 4,137,010 | 16,487,522 | 2.80% |
| 2024-04-08 | 4.10 | 4.10 | 3.92 | 3.93 | 3.93 | qfq | 5,601,866 | 22,370,642 | -3.68% |
| 2024-04-03 | 4.12 | 4.16 | 4.06 | 4.08 | 4.08 | qfq | 3,888,800 | 15,906,170 | -1.45% |
| 2024-04-02 | 4.17 | 4.17 | 4.06 | 4.14 | 4.14 | qfq | 5,608,402 | 23,123,727 | -0.72% |
| 2024-04-01 | 4.04 | 4.17 | 4.02 | 4.17 | 4.17 | qfq | 7,044,445 | 28,934,679 | 3.99% |
| 2024-03-29 | 4.00 | 4.03 | 3.94 | 4.01 | 4.01 | qfq | 4,036,400 | 16,088,476 | 0.25% |
| 2024-03-28 | 3.91 | 4.05 | 3.86 | 4.00 | 4.00 | qfq | 7,428,697 | 29,568,454 | 2.30% |
| 2024-03-27 | 4.01 | 4.08 | 3.91 | 3.91 | 3.91 | qfq | 7,327,873 | 29,366,554 | -2.49% |
| 2024-03-26 | 4.10 | 4.15 | 3.93 | 4.01 | 4.01 | qfq | 8,230,666 | 33,068,615 | -2.20% |
| 2024-03-25 | 4.18 | 4.25 | 4.08 | 4.10 | 4.10 | qfq | 8,601,487 | 35,872,236 | -2.38% |
| 2024-03-22 | 4.33 | 4.33 | 4.13 | 4.20 | 4.20 | qfq | 10,071,611 | 42,322,019 | -2.78% |
| 2024-03-21 | 4.35 | 4.36 | 4.24 | 4.32 | 4.32 | qfq | 10,867,392 | 46,793,073 | -0.69% |
| 2024-03-20 | 4.38 | 4.40 | 4.24 | 4.35 | 4.35 | qfq | 18,833,791 | 81,485,559 | 0.93% |
| 2024-03-19 | 4.45 | 4.45 | 4.25 | 4.31 | 4.31 | qfq | 24,219,577 | 104,515,820 | -2.71% |
| 2024-03-18 | 4.03 | 4.43 | 3.96 | 4.43 | 4.43 | qfq | 19,713,284 | 83,287,861 | 9.93% |
| 2024-03-15 | 4.02 | 4.11 | 3.96 | 4.03 | 4.03 | qfq | 10,701,627 | 42,943,989 | -0.98% |
| 2024-03-14 | 4.13 | 4.43 | 4.02 | 4.07 | 4.07 | qfq | 14,481,957 | 59,990,732 | 0.25% |
| 2024-03-13 | 4.22 | 4.29 | 4.02 | 4.06 | 4.06 | qfq | 16,068,513 | 65,633,397 | -3.56% |
| 2024-03-12 | 3.87 | 4.21 | 3.85 | 4.21 | 4.21 | qfq | 11,340,684 | 46,764,108 | 9.92% |
| 2024-03-11 | 3.81 | 3.85 | 3.77 | 3.83 | 3.83 | qfq | 4,160,242 | 15,845,393 | -0.26% |
| 2024-03-08 | 3.94 | 3.98 | 3.81 | 3.84 | 3.84 | qfq | 7,674,695 | 29,761,650 | -3.52% |
| 2024-03-07 | 4.12 | 4.42 | 3.95 | 3.98 | 3.98 | qfq | 12,611,169 | 52,784,310 | -2.69% |
| 2024-03-06 | 4.03 | 4.19 | 3.91 | 4.09 | 4.09 | qfq | 10,818,001 | 43,959,940 | 0.25% |
| 2024-03-05 | 3.95 | 4.22 | 3.79 | 4.08 | 4.08 | qfq | 9,879,723 | 39,711,786 | 3.29% |
| 2024-03-04 | 3.84 | 3.95 | 3.80 | 3.95 | 3.95 | qfq | 5,894,406 | 22,798,430 | 2.86% |
| 2024-03-01 | 3.83 | 3.88 | 3.79 | 3.84 | 3.84 | qfq | 3,869,301 | 14,801,908 | 1.05% |
| 2024-02-29 | 3.67 | 3.83 | 3.66 | 3.80 | 3.80 | qfq | 6,274,996 | 23,618,299 | 1.60% |
| 2024-02-28 | 4.05 | 4.16 | 3.71 | 3.74 | 3.74 | qfq | 9,186,726 | 36,316,734 | -6.97% |
| 2024-02-27 | 3.91 | 4.02 | 3.88 | 4.02 | 4.02 | qfq | 4,356,813 | 17,307,560 | 2.03% |
| 2024-02-26 | 3.91 | 4.03 | 3.90 | 3.94 | 3.94 | qfq | 7,518,435 | 29,758,880 | 0.77% |
| 2024-02-23 | 3.76 | 3.92 | 3.74 | 3.91 | 3.91 | qfq | 5,232,513 | 20,040,076 | 4.27% |
| 2024-02-22 | 3.70 | 3.76 | 3.64 | 3.75 | 3.75 | qfq | 4,322,401 | 16,026,039 | 2.18% |
| 2024-02-21 | 3.54 | 3.79 | 3.52 | 3.67 | 3.67 | qfq | 7,119,969 | 26,154,403 | 1.94% |
| 2024-02-20 | 3.42 | 3.61 | 3.32 | 3.60 | 3.60 | qfq | 8,274,164 | 29,019,946 | 5.26% |
| 2024-02-19 | 3.25 | 3.44 | 3.20 | 3.42 | 3.42 | qfq | 10,055,202 | 33,859,642 | 3.95% |
| 2024-02-08 | 3.21 | 3.36 | 2.94 | 3.29 | 3.29 | qfq | 11,274,797 | 35,341,376 | 0.61% |
| 2024-02-07 | 3.47 | 3.74 | 3.15 | 3.27 | 3.27 | qfq | 21,922,095 | 74,970,252 | -6.57% |
| 2024-02-06 | 3.25 | 3.54 | 3.22 | 3.50 | 3.50 | qfq | 14,918,805 | 49,029,995 | -2.23% |
| 2024-02-05 | 3.93 | 3.93 | 3.58 | 3.58 | 3.58 | qfq | 3,760,000 | 13,707,233 | -10.05% |
| 2024-02-02 | 4.31 | 4.38 | 3.88 | 3.98 | 3.98 | qfq | 5,703,932 | 23,316,373 | -7.66% |
| 2024-02-01 | 4.40 | 4.41 | 4.18 | 4.31 | 4.31 | qfq | 5,826,067 | 25,049,379 | -2.27% |
| 2024-01-31 | 4.68 | 4.88 | 4.37 | 4.41 | 4.41 | qfq | 5,436,920 | 24,626,218 | -7.74% |
| 2024-01-30 | 4.89 | 4.95 | 4.75 | 4.78 | 4.78 | qfq | 2,722,649 | 13,183,463 | -3.04% |
| 2024-01-29 | 5.06 | 5.11 | 4.89 | 4.93 | 4.93 | qfq | 2,762,123 | 13,712,110 | -2.76% |
| 2024-01-26 | 5.04 | 5.17 | 5.02 | 5.07 | 5.07 | qfq | 2,904,844 | 14,798,223 | 0.60% |
| 2024-01-25 | 4.75 | 5.04 | 4.74 | 5.04 | 5.04 | qfq | 3,741,849 | 18,342,708 | 6.11% |
| 2024-01-24 | 4.73 | 4.84 | 4.58 | 4.75 | 4.75 | qfq | 3,251,300 | 15,278,557 | 0.21% |
| 2024-01-23 | 4.75 | 4.77 | 4.61 | 4.74 | 4.74 | qfq | 4,169,423 | 19,591,290 | -1.86% |
| 2024-01-22 | 5.13 | 5.17 | 4.75 | 4.83 | 4.83 | qfq | 3,684,750 | 18,312,824 | -5.48% |
| 2024-01-19 | 5.20 | 5.21 | 5.09 | 5.11 | 5.11 | qfq | 2,988,217 | 15,375,250 | -1.16% |
| 2024-01-18 | 5.15 | 5.22 | 5.01 | 5.17 | 5.17 | qfq | 4,238,654 | 21,655,918 | -0.96% |
| 2024-01-17 | 5.51 | 5.69 | 5.22 | 5.22 | 5.22 | qfq | 5,145,301 | 27,961,849 | -4.92% |
| 2024-01-16 | 5.51 | 5.54 | 5.40 | 5.49 | 5.49 | qfq | 4,823,368 | 26,348,053 | -0.18% |
| 2024-01-15 | 5.53 | 5.89 | 5.49 | 5.50 | 5.50 | qfq | 9,509,656 | 53,516,219 | 0.55% |
| 2024-01-12 | 5.66 | 5.76 | 5.43 | 5.47 | 5.47 | qfq | 5,579,090 | 31,082,455 | -2.50% |
| 2024-01-11 | 5.59 | 5.63 | 5.51 | 5.61 | 5.61 | qfq | 2,946,144 | 16,389,747 | 0.72% |
| 2024-01-10 | 5.65 | 5.79 | 5.56 | 5.57 | 5.57 | qfq | 3,177,375 | 17,858,857 | -1.42% |
| 2024-01-09 | 5.70 | 5.85 | 5.62 | 5.65 | 5.65 | qfq | 5,204,708 | 29,880,331 | -0.18% |
| 2024-01-08 | 5.69 | 5.74 | 5.64 | 5.66 | 5.66 | qfq | 4,024,618 | 22,919,727 | -0.70% |
| 2024-01-05 | 5.82 | 5.82 | 5.68 | 5.70 | 5.70 | qfq | 2,250,846 | 12,951,259 | -1.72% |
| 2024-01-04 | 5.74 | 5.87 | 5.68 | 5.80 | 5.80 | qfq | 3,903,683 | 22,626,831 | 1.05% |
| 2024-01-03 | 5.68 | 5.88 | 5.66 | 5.74 | 5.74 | qfq | 3,973,596 | 22,858,762 | 0.88% |
| 2024-01-02 | 5.58 | 5.71 | 5.48 | 5.69 | 5.69 | qfq | 3,080,900 | 17,401,915 | 2.89% |
| 2023-12-29 | 5.39 | 5.54 | 5.38 | 5.53 | 5.53 | qfq | 2,404,346 | 13,112,769 | 2.41% |
| 2023-12-28 | 5.38 | 5.45 | 5.29 | 5.40 | 5.40 | qfq | 1,832,100 | 9,884,567 | 0.19% |
| 2023-12-27 | 5.38 | 5.41 | 5.33 | 5.39 | 5.39 | qfq | 1,354,725 | 7,274,182 | 0.37% |
| 2023-12-26 | 5.42 | 5.46 | 5.33 | 5.37 | 5.37 | qfq | 1,912,200 | 10,299,092 | -0.92% |
| 2023-12-25 | 5.54 | 5.54 | 5.33 | 5.42 | 5.42 | qfq | 2,306,600 | 12,436,729 | 0.56% |
| 2023-12-22 | 5.46 | 5.50 | 5.37 | 5.39 | 5.39 | qfq | 2,159,944 | 11,689,111 | -0.74% |
| 2023-12-21 | 5.46 | 5.47 | 5.34 | 5.43 | 5.43 | qfq | 2,351,144 | 12,716,333 | -0.73% |
| 2023-12-20 | 5.51 | 5.56 | 5.44 | 5.47 | 5.47 | qfq | 1,904,328 | 10,478,358 | -0.55% |
| 2023-12-19 | 5.60 | 5.70 | 5.42 | 5.50 | 5.50 | qfq | 3,429,892 | 18,826,119 | -1.43% |
| 2023-12-18 | 5.55 | 5.61 | 5.45 | 5.58 | 5.58 | qfq | 4,018,436 | 22,412,857 | 0.90% |
| 2023-12-15 | 5.59 | 5.60 | 5.49 | 5.53 | 5.53 | qfq | 3,800,322 | 21,078,965 | 0.18% |
| 2023-12-14 | 5.65 | 5.68 | 5.51 | 5.52 | 5.52 | qfq | 2,876,344 | 16,029,044 | -2.30% |
| 2023-12-13 | 5.62 | 5.74 | 5.57 | 5.65 | 5.65 | qfq | 2,447,606 | 13,910,131 | 0.53% |
| 2023-12-12 | 5.64 | 5.68 | 5.58 | 5.62 | 5.62 | qfq | 2,671,723 | 15,008,136 | 0.36% |
| 2023-12-11 | 5.57 | 5.64 | 5.52 | 5.60 | 5.60 | qfq | 2,894,387 | 16,128,116 | 0.90% |
| 2023-12-08 | 5.62 | 5.65 | 5.55 | 5.55 | 5.55 | qfq | 2,677,272 | 14,962,493 | -1.42% |
| 2023-12-07 | 5.68 | 5.71 | 5.60 | 5.63 | 5.63 | qfq | 2,214,848 | 12,521,700 | -0.88% |
| 2023-12-06 | 5.67 | 5.75 | 5.59 | 5.68 | 5.68 | qfq | 2,862,600 | 16,213,076 | 0.35% |
| 2023-12-05 | 5.64 | 5.74 | 5.62 | 5.66 | 5.66 | qfq | 2,473,612 | 14,027,821 | -0.53% |
| 2023-12-04 | 5.72 | 5.80 | 5.63 | 5.69 | 5.69 | qfq | 3,983,078 | 22,822,135 | -0.18% |
| 2023-12-01 | 5.77 | 5.80 | 5.69 | 5.70 | 5.70 | qfq | 2,124,022 | 12,161,646 | -1.21% |
| 2023-11-30 | 5.72 | 5.78 | 5.65 | 5.77 | 5.77 | qfq | 2,861,246 | 16,391,478 | 1.41% |
| 2023-11-29 | 5.78 | 5.79 | 5.69 | 5.69 | 5.69 | qfq | 2,662,648 | 15,231,357 | -1.73% |
| 2023-11-28 | 5.72 | 5.81 | 5.62 | 5.79 | 5.79 | qfq | 4,634,761 | 26,621,498 | 0.35% |
| 2023-11-27 | 5.89 | 5.96 | 5.76 | 5.77 | 5.77 | qfq | 4,200,700 | 24,472,219 | -2.04% |
| 2023-11-24 | 5.81 | 5.96 | 5.76 | 5.89 | 5.89 | qfq | 4,942,842 | 29,006,524 | 1.55% |
| 2023-11-23 | 5.69 | 5.84 | 5.66 | 5.80 | 5.80 | qfq | 5,068,780 | 29,316,880 | 2.11% |
| 2023-11-22 | 5.73 | 5.77 | 5.68 | 5.68 | 5.68 | qfq | 2,156,474 | 12,349,536 | -1.22% |
| 2023-11-21 | 5.70 | 5.81 | 5.63 | 5.75 | 5.75 | qfq | 3,377,570 | 19,331,047 | 0.88% |
| 2023-11-20 | 5.73 | 5.75 | 5.67 | 5.70 | 5.70 | qfq | 3,441,545 | 19,646,910 | -0.70% |
| 2023-11-17 | 5.55 | 5.76 | 5.55 | 5.74 | 5.74 | qfq | 4,683,084 | 26,608,572 | 2.68% |
| 2023-11-16 | 5.57 | 5.65 | 5.53 | 5.59 | 5.59 | qfq | 3,228,232 | 18,078,801 | -0.53% |
| 2023-11-15 | 5.68 | 5.69 | 5.56 | 5.62 | 5.62 | qfq | 3,039,900 | 17,089,124 | -0.71% |
| 2023-11-14 | 5.72 | 5.77 | 5.63 | 5.66 | 5.66 | qfq | 3,775,370 | 21,470,641 | -0.70% |
| 2023-11-13 | 5.77 | 5.89 | 5.66 | 5.70 | 5.70 | qfq | 7,901,172 | 45,362,144 | -0.70% |
| 2023-11-10 | 5.73 | 6.04 | 5.73 | 5.74 | 5.74 | qfq | 18,219,628 | 107,652,257 | 1.59% |
| 2023-11-09 | 5.66 | 5.73 | 5.55 | 5.65 | 5.65 | qfq | 6,827,156 | 38,490,463 | -0.35% |
| 2023-11-08 | 5.72 | 6.07 | 5.62 | 5.67 | 5.67 | qfq | 9,548,953 | 55,144,715 | -0.53% |
| 2023-11-07 | 5.58 | 5.73 | 5.53 | 5.70 | 5.70 | qfq | 5,668,181 | 32,127,832 | 1.97% |
| 2023-11-06 | 5.52 | 5.62 | 5.51 | 5.59 | 5.59 | qfq | 4,210,953 | 23,464,870 | 1.64% |
| 2023-11-03 | 5.72 | 5.72 | 5.48 | 5.50 | 5.50 | qfq | 5,005,338 | 27,805,987 | -3.17% |
| 2023-11-02 | 5.78 | 5.80 | 5.64 | 5.68 | 5.68 | qfq | 6,662,511 | 37,938,480 | -1.05% |
| 2023-11-01 | 5.70 | 5.92 | 5.66 | 5.74 | 5.74 | qfq | 13,008,499 | 75,245,010 | 0.88% |
| 2023-10-31 | 5.66 | 5.70 | 5.60 | 5.69 | 5.69 | qfq | 7,930,929 | 44,832,050 | 0.53% |
| 2023-10-30 | 5.57 | 5.69 | 5.53 | 5.66 | 5.66 | qfq | 7,668,140 | 43,242,319 | 2.54% |
| 2023-10-27 | 5.37 | 5.54 | 5.32 | 5.52 | 5.52 | qfq | 8,037,561 | 43,901,972 | 3.18% |
| 2023-10-26 | 5.34 | 5.42 | 5.25 | 5.35 | 5.35 | qfq | 8,399,345 | 44,701,394 | 0.94% |
| 2023-10-25 | 5.05 | 5.36 | 4.99 | 5.30 | 5.30 | qfq | 8,183,579 | 42,772,020 | 5.58% |
| 2023-10-24 | 4.86 | 5.03 | 4.81 | 5.02 | 5.02 | qfq | 3,697,744 | 18,287,226 | 3.72% |
| 2023-10-23 | 4.86 | 4.99 | 4.82 | 4.84 | 4.84 | qfq | 4,387,200 | 21,378,522 | -1.02% |
| 2023-10-20 | 4.95 | 5.00 | 4.86 | 4.89 | 4.89 | qfq | 3,217,900 | 15,773,708 | -1.81% |
| 2023-10-19 | 5.10 | 5.12 | 4.95 | 4.98 | 4.98 | qfq | 3,583,200 | 17,959,911 | -2.16% |
| 2023-10-18 | 5.28 | 5.30 | 5.08 | 5.09 | 5.09 | qfq | 2,748,850 | 14,150,876 | -3.42% |
| 2023-10-17 | 5.32 | 5.35 | 5.23 | 5.27 | 5.27 | qfq | 3,025,344 | 15,922,275 | -0.94% |
| 2023-10-16 | 5.41 | 5.50 | 5.28 | 5.32 | 5.32 | qfq | 3,963,217 | 21,305,349 | -1.30% |
| 2023-10-13 | 5.29 | 5.45 | 5.28 | 5.39 | 5.39 | qfq | 6,200,988 | 33,399,459 | 1.51% |
| 2023-10-12 | 5.21 | 5.38 | 5.20 | 5.31 | 5.31 | qfq | 5,612,925 | 29,765,480 | 2.31% |
| 2023-10-11 | 5.10 | 5.29 | 5.07 | 5.19 | 5.19 | qfq | 6,036,834 | 31,401,600 | 2.57% |
| 2023-10-10 | 5.18 | 5.18 | 5.04 | 5.06 | 5.06 | qfq | 3,314,600 | 16,831,004 | -2.13% |
| 2023-10-09 | 5.16 | 5.23 | 5.08 | 5.17 | 5.17 | qfq | 4,466,200 | 22,927,823 | 0.19% |
| 2023-09-28 | 5.22 | 5.24 | 5.13 | 5.16 | 5.16 | qfq | 3,401,949 | 17,606,753 | -1.15% |
| 2023-09-27 | 5.12 | 5.22 | 5.09 | 5.22 | 5.22 | qfq | 3,719,021 | 19,249,746 | 1.95% |
| 2023-09-26 | 5.19 | 5.24 | 5.10 | 5.12 | 5.12 | qfq | 4,678,442 | 24,090,241 | -0.97% |
| 2023-09-25 | 5.04 | 5.20 | 5.04 | 5.17 | 5.17 | qfq | 4,231,047 | 21,809,509 | 0.98% |
| 2023-09-22 | 5.12 | 5.16 | 5.03 | 5.12 | 5.12 | qfq | 5,331,854 | 27,086,255 | -0.19% |
| 2023-09-21 | 5.23 | 5.26 | 5.12 | 5.13 | 5.13 | qfq | 5,077,666 | 26,201,676 | -1.54% |
| 2023-09-20 | 5.25 | 5.33 | 5.17 | 5.21 | 5.21 | qfq | 7,976,970 | 41,707,835 | -1.33% |
| 2023-09-19 | 5.32 | 5.45 | 5.24 | 5.28 | 5.28 | qfq | 9,499,710 | 50,586,867 | -1.49% |
| 2023-09-18 | 5.27 | 5.47 | 5.27 | 5.36 | 5.36 | qfq | 14,231,907 | 76,368,326 | 1.13% |
| 2023-09-15 | 5.19 | 5.39 | 5.13 | 5.30 | 5.30 | qfq | 13,647,110 | 72,025,987 | 1.73% |
| 2023-09-14 | 5.21 | 5.41 | 5.13 | 5.21 | 5.21 | qfq | 13,801,723 | 72,183,123 | -0.76% |
| 2023-09-13 | 5.14 | 5.30 | 5.06 | 5.25 | 5.25 | qfq | 19,002,540 | 98,638,417 | 0.57% |
| 2023-09-12 | 5.33 | 5.45 | 5.20 | 5.22 | 5.22 | qfq | 30,407,738 | 161,515,281 | 1.16% |
| 2023-09-11 | 4.61 | 5.16 | 4.61 | 5.16 | 5.16 | qfq | 10,873,009 | 55,049,092 | 10.02% |
| 2023-09-08 | 5.00 | 5.05 | 4.67 | 4.69 | 4.69 | qfq | 3,389,501 | 16,054,654 | 0.00% |
| 2023-09-07 | 4.81 | 4.81 | 4.65 | 4.69 | 4.69 | qfq | 1,671,033 | 7,901,227 | -2.09% |
| 2023-09-06 | 4.80 | 4.82 | 4.76 | 4.79 | 4.79 | qfq | 1,359,549 | 6,507,771 | -0.21% |
| 2023-09-05 | 4.84 | 4.89 | 4.79 | 4.80 | 4.80 | qfq | 1,176,100 | 5,675,074 | -0.83% |
| 2023-09-04 | 4.86 | 4.94 | 4.80 | 4.84 | 4.84 | qfq | 1,824,083 | 8,820,306 | -0.21% |
| 2023-09-01 | 4.93 | 4.94 | 4.84 | 4.85 | 4.85 | qfq | 1,680,024 | 8,190,590 | -0.61% |
| 2023-08-31 | 4.83 | 4.93 | 4.75 | 4.88 | 4.88 | qfq | 3,568,700 | 17,280,824 | 1.24% |
| 2023-08-30 | 4.73 | 4.87 | 4.72 | 4.82 | 4.82 | qfq | 2,642,688 | 12,734,902 | 1.90% |
| 2023-08-29 | 4.58 | 4.75 | 4.52 | 4.73 | 4.73 | qfq | 3,080,275 | 14,424,245 | 3.50% |
| 2023-08-28 | 4.83 | 4.84 | 4.55 | 4.57 | 4.57 | qfq | 3,019,597 | 14,016,216 | -0.22% |
| 2023-08-25 | 4.58 | 4.71 | 4.56 | 4.58 | 4.58 | qfq | 2,112,200 | 9,791,004 | -1.08% |
| 2023-08-24 | 4.67 | 4.71 | 4.58 | 4.63 | 4.63 | qfq | 1,651,170 | 7,655,850 | -0.22% |
| 2023-08-23 | 4.74 | 4.79 | 4.58 | 4.64 | 4.64 | qfq | 1,762,884 | 8,270,510 | -2.73% |
| 2023-08-22 | 4.87 | 4.89 | 4.68 | 4.77 | 4.77 | qfq | 2,146,078 | 10,228,392 | -1.45% |
| 2023-08-21 | 4.88 | 4.93 | 4.83 | 4.84 | 4.84 | qfq | 2,030,918 | 9,910,072 | -1.43% |
| 2023-08-18 | 5.08 | 5.10 | 4.88 | 4.91 | 4.91 | qfq | 2,662,900 | 13,200,088 | -3.35% |
| 2023-08-17 | 5.05 | 5.12 | 5.01 | 5.08 | 5.08 | qfq | 2,639,168 | 13,351,676 | 0.20% |
| 2023-08-16 | 5.12 | 5.16 | 5.06 | 5.07 | 5.07 | qfq | 2,399,040 | 12,257,937 | -1.36% |
| 2023-08-15 | 5.10 | 5.16 | 5.02 | 5.14 | 5.14 | qfq | 3,482,624 | 17,776,534 | 0.39% |
| 2023-08-14 | 5.03 | 5.14 | 4.99 | 5.12 | 5.12 | qfq | 4,402,188 | 22,404,851 | 1.59% |
| 2023-08-11 | 4.95 | 5.10 | 4.93 | 5.04 | 5.04 | qfq | 4,928,323 | 24,871,500 | 1.82% |
| 2023-08-10 | 5.08 | 5.09 | 4.94 | 4.95 | 4.95 | qfq | 3,056,852 | 15,251,467 | -2.56% |
| 2023-08-09 | 4.98 | 5.14 | 4.92 | 5.08 | 5.08 | qfq | 5,462,382 | 27,643,328 | 2.21% |
| 2023-08-08 | 4.87 | 4.97 | 4.80 | 4.97 | 4.97 | qfq | 2,708,314 | 13,294,661 | 2.69% |
| 2023-08-07 | 5.01 | 5.01 | 4.82 | 4.84 | 4.84 | qfq | 2,833,841 | 13,789,618 | -2.81% |
| 2023-08-04 | 4.98 | 5.06 | 4.97 | 4.98 | 4.98 | qfq | 2,255,300 | 11,287,400 | -0.60% |
| 2023-08-03 | 4.99 | 5.02 | 4.93 | 5.01 | 5.01 | qfq | 1,998,583 | 9,976,715 | 0.80% |
| 2023-08-02 | 4.98 | 5.04 | 4.90 | 4.97 | 4.97 | qfq | 3,784,541 | 18,765,569 | 0.00% |
| 2023-08-01 | 5.03 | 5.04 | 4.95 | 4.97 | 4.97 | qfq | 1,784,000 | 8,902,014 | -1.00% |
| 2023-07-31 | 5.06 | 5.13 | 5.00 | 5.02 | 5.02 | qfq | 4,269,920 | 21,578,661 | -0.99% |
| 2023-07-28 | 5.12 | 5.13 | 5.05 | 5.07 | 5.07 | qfq | 2,462,407 | 12,536,699 | -1.55% |
| 2023-07-27 | 5.18 | 5.18 | 5.08 | 5.15 | 5.15 | qfq | 4,105,675 | 21,034,461 | -0.58% |
| 2023-07-26 | 5.16 | 5.20 | 5.15 | 5.18 | 5.18 | qfq | 3,356,544 | 17,373,681 | 0.78% |
| 2023-07-25 | 5.16 | 5.21 | 5.11 | 5.14 | 5.14 | qfq | 3,982,448 | 20,512,030 | -0.77% |
| 2023-07-24 | 5.14 | 5.22 | 5.09 | 5.18 | 5.18 | qfq | 3,488,673 | 18,041,956 | 1.17% |
| 2023-07-21 | 5.13 | 5.17 | 5.05 | 5.12 | 5.12 | qfq | 3,129,270 | 15,957,168 | 0.39% |
| 2023-07-20 | 5.00 | 5.19 | 4.99 | 5.10 | 5.10 | qfq | 6,152,319 | 31,446,659 | 1.19% |
| 2023-07-19 | 4.98 | 5.07 | 4.84 | 5.04 | 5.04 | qfq | 5,387,502 | 26,754,585 | 2.65% |
| 2023-07-18 | 4.80 | 5.01 | 4.78 | 4.91 | 4.91 | qfq | 5,206,028 | 25,708,095 | 2.08% |
| 2023-07-17 | 4.75 | 4.82 | 4.69 | 4.81 | 4.81 | qfq | 2,973,058 | 14,149,283 | 0.00% |