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
国晟科技603778.SH
最近收盘价8.852026-07-17
最近交易日2026-07-17
成交量（股）60,529,025
成交额（元）552,594,982
日线记录725
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 725 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 | 9.80 | 9.80 | 8.82 | 8.85 | 8.85 | qfq | 60,529,025 | 552,594,982 | -9.69% |
| 2026-07-16 | 9.59 | 10.11 | 9.54 | 9.80 | 9.80 | qfq | 55,146,815 | 542,205,295 | -0.31% |
| 2026-07-15 | 10.20 | 10.75 | 9.78 | 9.83 | 9.83 | qfq | 58,896,706 | 594,890,862 | -2.19% |
| 2026-07-14 | 10.00 | 10.23 | 9.77 | 10.05 | 10.05 | qfq | 58,502,931 | 583,726,654 | -1.37% |
| 2026-07-13 | 11.10 | 11.30 | 10.19 | 10.19 | 10.19 | qfq | 62,401,447 | 660,352,219 | -9.98% |
| 2026-07-10 | 11.01 | 11.86 | 10.82 | 11.32 | 11.32 | qfq | 94,830,702 | 1,079,845,680 | 2.72% |
| 2026-07-09 | 11.11 | 11.66 | 10.68 | 11.02 | 11.02 | qfq | 90,387,804 | 1,009,470,813 | 0.92% |
| 2026-07-08 | 10.41 | 11.50 | 10.10 | 10.92 | 10.92 | qfq | 127,905,706 | 1,396,078,888 | -0.27% |
| 2026-07-07 | 10.40 | 11.30 | 9.98 | 10.95 | 10.95 | qfq | 142,896,134 | 1,499,716,237 | 4.68% |
| 2026-07-06 | 11.53 | 11.68 | 10.46 | 10.46 | 10.46 | qfq | 71,101,050 | 779,053,224 | -9.98% |
| 2026-07-03 | 12.98 | 13.30 | 11.60 | 11.62 | 11.62 | qfq | 67,479,400 | 813,200,684 | -9.85% |
| 2026-07-02 | 11.77 | 12.89 | 11.66 | 12.89 | 12.89 | qfq | 40,958,199 | 511,135,758 | 9.98% |
| 2026-07-01 | 12.30 | 12.38 | 11.72 | 11.72 | 11.72 | qfq | 61,546,887 | 736,717,399 | -4.72% |
| 2026-06-30 | 12.11 | 12.87 | 12.11 | 12.30 | 12.30 | qfq | 54,929,900 | 681,222,034 | 1.65% |
| 2026-06-29 | 12.56 | 12.60 | 11.67 | 12.10 | 12.10 | qfq | 65,905,567 | 794,150,146 | -1.87% |
| 2026-06-26 | 13.30 | 13.36 | 12.30 | 12.33 | 12.33 | qfq | 67,334,602 | 851,635,410 | -6.38% |
| 2026-06-25 | 13.34 | 13.68 | 12.97 | 13.17 | 13.17 | qfq | 65,695,482 | 870,016,845 | -2.23% |
| 2026-06-24 | 14.14 | 14.20 | 12.88 | 13.47 | 13.47 | qfq | 91,919,925 | 1,224,854,176 | -2.32% |
| 2026-06-23 | 14.68 | 15.37 | 13.77 | 13.79 | 13.79 | qfq | 90,242,766 | 1,308,168,421 | -4.83% |
| 2026-06-22 | 14.32 | 15.01 | 14.08 | 14.49 | 14.49 | qfq | 83,726,240 | 1,211,556,158 | -3.27% |
| 2026-06-18 | 16.28 | 16.34 | 14.98 | 14.98 | 14.98 | qfq | 82,973,202 | 1,267,524,642 | -9.98% |
| 2026-06-17 | 15.86 | 16.99 | 15.50 | 16.64 | 16.64 | qfq | 87,259,101 | 1,422,752,391 | 3.74% |
| 2026-06-16 | 16.54 | 16.84 | 16.04 | 16.04 | 16.04 | qfq | 81,237,301 | 1,312,041,796 | -9.99% |
| 2026-06-15 | 18.60 | 18.84 | 17.30 | 17.82 | 17.82 | qfq | 71,940,085 | 1,274,901,518 | -2.30% |
| 2026-06-12 | 19.50 | 19.70 | 18.20 | 18.24 | 18.24 | qfq | 74,322,856 | 1,412,574,806 | -7.88% |
| 2026-06-11 | 20.81 | 21.80 | 19.20 | 19.80 | 19.80 | qfq | 89,012,581 | 1,832,320,105 | -2.94% |
| 2026-06-10 | 19.99 | 20.86 | 19.60 | 20.40 | 20.40 | qfq | 87,897,362 | 1,797,510,121 | 2.05% |
| 2026-06-09 | 19.56 | 20.30 | 19.01 | 19.99 | 19.99 | qfq | 91,602,206 | 1,809,886,146 | 5.49% |
| 2026-06-08 | 18.90 | 18.95 | 18.03 | 18.95 | 18.95 | qfq | 40,669,110 | 761,930,194 | 9.98% |
| 2026-06-05 | 18.08 | 18.46 | 17.20 | 17.23 | 17.23 | qfq | 46,295,414 | 814,715,668 | -4.70% |
| 2026-06-04 | 18.85 | 19.13 | 18.00 | 18.08 | 18.08 | qfq | 46,401,300 | 862,380,729 | -2.38% |
| 2026-06-03 | 18.28 | 19.13 | 17.18 | 18.52 | 18.52 | qfq | 58,289,053 | 1,060,857,641 | 1.31% |
| 2026-06-02 | 17.94 | 19.80 | 17.82 | 18.28 | 18.28 | qfq | 72,099,100 | 1,362,384,246 | -0.60% |
| 2026-06-01 | 16.51 | 18.39 | 16.51 | 18.39 | 18.39 | qfq | 63,959,434 | 1,126,542,855 | 9.99% |
| 2026-05-29 | 17.43 | 17.65 | 16.61 | 16.72 | 16.72 | qfq | 52,737,314 | 908,750,424 | -2.22% |
| 2026-05-28 | 18.60 | 18.65 | 17.08 | 17.10 | 17.10 | qfq | 68,287,482 | 1,207,989,670 | -9.67% |
| 2026-05-27 | 19.38 | 19.98 | 18.03 | 18.93 | 18.93 | qfq | 71,401,822 | 1,365,454,996 | -2.17% |
| 2026-05-26 | 19.38 | 20.60 | 19.35 | 19.35 | 19.35 | qfq | 65,899,424 | 1,290,610,047 | -10.00% |
| 2026-05-25 | 22.19 | 22.68 | 21.50 | 21.50 | 21.50 | qfq | 44,966,225 | 973,988,228 | -10.00% |
| 2026-05-22 | 23.00 | 23.98 | 22.31 | 23.89 | 23.89 | qfq | 44,386,240 | 1,023,374,826 | 0.42% |
| 2026-05-21 | 24.38 | 24.68 | 23.00 | 23.79 | 23.79 | qfq | 53,001,675 | 1,269,802,071 | -4.50% |
| 2026-05-20 | 24.00 | 25.00 | 24.00 | 24.91 | 24.91 | qfq | 57,258,230 | 1,412,257,078 | 4.75% |
| 2026-05-19 | 23.48 | 23.79 | 22.80 | 23.78 | 23.78 | qfq | 43,875,727 | 1,023,881,420 | 5.88% |
| 2026-05-18 | 21.60 | 22.79 | 21.40 | 22.46 | 22.46 | qfq | 37,488,413 | 839,758,216 | 2.93% |
| 2026-05-15 | 21.94 | 23.00 | 21.00 | 21.82 | 21.82 | qfq | 54,778,856 | 1,197,399,338 | -3.15% |
| 2026-05-14 | 23.36 | 23.90 | 22.51 | 22.53 | 22.53 | qfq | 51,396,221 | 1,192,522,980 | -6.67% |
| 2026-05-13 | 24.90 | 24.90 | 24.01 | 24.14 | 24.14 | qfq | 62,298,269 | 1,524,302,550 | -3.01% |
| 2026-05-12 | 24.10 | 25.38 | 21.86 | 24.89 | 24.89 | qfq | 106,172,489 | 2,468,512,943 | 2.47% |
| 2026-05-11 | 25.05 | 26.15 | 24.29 | 24.29 | 24.29 | qfq | 103,445,796 | 2,563,299,525 | -10.00% |
| 2026-05-08 | 25.89 | 27.00 | 24.65 | 26.99 | 26.99 | qfq | 78,084,145 | 2,049,282,197 | 4.17% |
| 2026-05-07 | 28.16 | 29.46 | 25.12 | 25.91 | 25.91 | qfq | 116,107,856 | 3,167,555,019 | -7.17% |
| 2026-05-06 | 26.51 | 28.00 | 26.50 | 27.91 | 27.91 | qfq | 58,277,886 | 1,596,230,370 | 4.92% |
| 2026-04-30 | 26.60 | 27.30 | 26.31 | 26.60 | 26.60 | qfq | 55,840,795 | 1,489,240,239 | -2.81% |
| 2026-04-29 | 25.00 | 27.65 | 25.00 | 27.37 | 27.37 | qfq | 71,346,494 | 1,898,258,039 | 8.31% |
| 2026-04-28 | 26.21 | 26.65 | 25.02 | 25.27 | 25.27 | qfq | 53,929,084 | 1,387,949,660 | -4.14% |
| 2026-04-27 | 27.00 | 27.33 | 26.06 | 26.36 | 26.36 | qfq | 57,701,065 | 1,538,073,208 | -0.64% |
| 2026-04-24 | 26.18 | 27.68 | 25.60 | 26.53 | 26.53 | qfq | 78,860,959 | 2,115,717,848 | -0.04% |
| 2026-04-23 | 26.80 | 27.10 | 25.27 | 26.54 | 26.54 | qfq | 99,841,822 | 2,636,355,604 | 1.69% |
| 2026-04-22 | 26.10 | 27.19 | 26.10 | 26.10 | 26.10 | qfq | 107,572,854 | 2,823,682,225 | -10.00% |
| 2026-04-21 | 27.94 | 29.35 | 27.60 | 29.00 | 29.00 | qfq | 119,832,185 | 3,489,262,752 | 8.70% |
| 2026-04-20 | 24.82 | 26.68 | 24.82 | 26.68 | 26.68 | qfq | 86,816,032 | 2,266,638,764 | 10.02% |
| 2026-04-17 | 24.80 | 25.27 | 24.10 | 24.25 | 24.25 | qfq | 129,469,107 | 3,182,981,791 | -8.14% |
| 2026-04-16 | 24.13 | 28.47 | 24.13 | 26.40 | 26.40 | qfq | 175,483,579 | 4,607,980,959 | -1.53% |
| 2026-04-15 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | qfq | 4,654,300 | 124,781,783 | -10.00% |
| 2026-04-14 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | qfq | 10,442,500 | 311,082,075 | -10.00% |
| 2026-04-13 | 31.50 | 34.19 | 31.49 | 33.10 | 33.10 | qfq | 125,736,412 | 4,156,416,512 | 5.95% |
| 2026-04-10 | 33.00 | 33.19 | 30.40 | 31.24 | 31.24 | qfq | 116,758,823 | 3,673,649,409 | -4.87% |
| 2026-04-09 | 32.00 | 34.27 | 31.11 | 32.84 | 32.84 | qfq | 142,674,935 | 4,715,307,018 | 2.53% |
| 2026-04-08 | 31.53 | 32.68 | 30.00 | 32.03 | 32.03 | qfq | 143,045,013 | 4,531,920,870 | 1.52% |
| 2026-04-07 | 28.68 | 31.55 | 28.68 | 31.55 | 31.55 | qfq | 96,981,730 | 2,995,766,952 | 10.01% |
| 2026-04-03 | 29.15 | 30.97 | 27.06 | 28.68 | 28.68 | qfq | 143,420,426 | 4,122,777,520 | -1.65% |
| 2026-04-02 | 27.99 | 30.00 | 27.30 | 29.16 | 29.16 | qfq | 154,110,078 | 4,374,626,455 | 6.04% |
| 2026-04-01 | 25.48 | 27.50 | 24.77 | 27.50 | 27.50 | qfq | 112,118,969 | 2,980,853,183 | 10.00% |
| 2026-03-31 | 26.00 | 26.63 | 25.00 | 25.00 | 25.00 | qfq | 119,414,986 | 3,081,138,999 | -1.19% |
| 2026-03-30 | 23.00 | 25.30 | 22.99 | 25.30 | 25.30 | qfq | 108,688,705 | 2,653,883,617 | 10.00% |
| 2026-03-27 | 21.68 | 23.76 | 20.99 | 23.00 | 23.00 | qfq | 96,628,804 | 2,207,605,431 | 4.12% |
| 2026-03-26 | 24.30 | 24.30 | 22.09 | 22.09 | 22.09 | qfq | 106,343,974 | 2,418,537,361 | -9.98% |
| 2026-03-25 | 24.56 | 25.84 | 24.28 | 24.54 | 24.54 | qfq | 100,621,720 | 2,506,001,803 | -0.69% |
| 2026-03-24 | 25.00 | 25.30 | 23.20 | 24.71 | 24.71 | qfq | 110,117,032 | 2,677,129,998 | 0.24% |
| 2026-03-23 | 24.16 | 25.70 | 23.79 | 24.65 | 24.65 | qfq | 143,760,282 | 3,569,162,426 | 1.82% |
| 2026-03-20 | 22.42 | 24.21 | 21.25 | 24.21 | 24.21 | qfq | 150,573,712 | 3,463,025,573 | 10.00% |
| 2026-03-19 | 23.00 | 24.25 | 21.85 | 22.01 | 22.01 | qfq | 132,263,192 | 3,058,561,280 | -3.08% |
| 2026-03-18 | 24.69 | 25.21 | 22.48 | 22.71 | 22.71 | qfq | 138,348,960 | 3,246,032,715 | -8.39% |
| 2026-03-17 | 23.20 | 24.79 | 23.00 | 24.79 | 24.79 | qfq | 157,105,256 | 3,809,967,225 | 9.98% |
| 2026-03-16 | 20.90 | 22.54 | 20.01 | 22.54 | 22.54 | qfq | 97,018,829 | 2,113,329,393 | 10.00% |
| 2026-03-13 | 21.60 | 22.68 | 20.16 | 20.49 | 20.49 | qfq | 113,566,262 | 2,415,326,645 | -6.86% |
| 2026-03-12 | 20.82 | 22.15 | 20.60 | 22.00 | 22.00 | qfq | 149,366,956 | 3,199,416,963 | 5.67% |
| 2026-03-11 | 18.80 | 20.82 | 18.17 | 20.82 | 20.82 | qfq | 144,065,699 | 2,885,264,359 | 9.98% |
| 2026-03-10 | 17.70 | 19.10 | 17.59 | 18.93 | 18.93 | qfq | 107,400,057 | 1,972,443,922 | 6.83% |
| 2026-03-09 | 17.11 | 18.59 | 17.10 | 17.72 | 17.72 | qfq | 125,795,328 | 2,242,418,146 | 3.57% |
| 2026-03-06 | 15.86 | 17.11 | 15.78 | 17.11 | 17.11 | qfq | 94,378,265 | 1,570,417,421 | 10.03% |
| 2026-03-05 | 16.10 | 16.26 | 15.40 | 15.55 | 15.55 | qfq | 75,467,259 | 1,180,516,134 | -1.71% |
| 2026-03-04 | 14.95 | 16.35 | 14.69 | 15.82 | 15.82 | qfq | 128,401,702 | 2,009,743,681 | 2.00% |
| 2026-03-03 | 14.20 | 15.51 | 14.20 | 15.51 | 15.51 | qfq | 120,429,648 | 1,852,711,782 | 10.00% |
| 2026-03-02 | 14.50 | 14.80 | 14.00 | 14.10 | 14.10 | qfq | 56,418,176 | 807,287,629 | -5.87% |
| 2026-02-27 | 14.80 | 15.19 | 14.73 | 14.98 | 14.98 | qfq | 48,673,149 | 730,733,379 | 1.90% |
| 2026-02-26 | 15.07 | 15.08 | 14.60 | 14.70 | 14.70 | qfq | 42,065,272 | 620,182,967 | -2.26% |
| 2026-02-25 | 14.95 | 15.46 | 14.60 | 15.04 | 15.04 | qfq | 65,922,104 | 990,463,107 | 0.27% |
| 2026-02-24 | 14.28 | 15.17 | 13.91 | 15.00 | 15.00 | qfq | 63,419,581 | 923,350,278 | 8.62% |
| 2026-02-13 | 13.59 | 14.37 | 13.56 | 13.81 | 13.81 | qfq | 52,704,799 | 734,232,804 | -0.72% |
| 2026-02-12 | 15.42 | 15.44 | 13.91 | 13.91 | 13.91 | qfq | 82,657,109 | 1,200,234,361 | -9.97% |
| 2026-02-11 | 15.08 | 15.88 | 14.54 | 15.45 | 15.45 | qfq | 74,000,986 | 1,132,984,948 | 2.12% |
| 2026-02-10 | 16.65 | 16.81 | 15.09 | 15.13 | 15.13 | qfq | 93,257,831 | 1,474,250,717 | -9.29% |
| 2026-02-09 | 16.00 | 17.37 | 15.00 | 16.68 | 16.68 | qfq | 115,278,310 | 1,890,275,237 | 3.28% |
| 2026-02-06 | 16.65 | 16.80 | 15.60 | 16.15 | 16.15 | qfq | 93,631,139 | 1,523,553,350 | -3.87% |
| 2026-02-05 | 16.66 | 17.50 | 14.56 | 16.80 | 16.80 | qfq | 152,485,316 | 2,499,043,896 | 3.83% |
| 2026-02-04 | 15.20 | 16.18 | 14.96 | 16.18 | 16.18 | qfq | 86,494,787 | 1,362,339,559 | 9.99% |
| 2026-02-03 | 13.99 | 14.71 | 13.80 | 14.71 | 14.71 | qfq | 89,281,185 | 1,285,394,080 | 10.02% |
| 2026-02-02 | 12.91 | 13.89 | 12.91 | 13.37 | 13.37 | qfq | 84,730,719 | 1,139,391,646 | 3.72% |
| 2026-01-30 | 13.82 | 13.95 | 12.78 | 12.89 | 12.89 | qfq | 97,587,727 | 1,284,485,972 | -6.73% |
| 2026-01-29 | 14.62 | 14.98 | 13.73 | 13.82 | 13.82 | qfq | 113,135,116 | 1,613,180,371 | -9.44% |
| 2026-01-28 | 16.99 | 17.19 | 15.17 | 15.26 | 15.26 | qfq | 115,573,089 | 1,826,690,886 | -9.44% |
| 2026-01-27 | 18.00 | 18.39 | 16.80 | 16.85 | 16.85 | qfq | 81,238,510 | 1,424,421,727 | -9.21% |
| 2026-01-26 | 19.19 | 19.51 | 17.16 | 18.56 | 18.56 | qfq | 113,114,973 | 2,092,756,865 | -0.22% |
| 2026-01-23 | 16.21 | 19.68 | 16.21 | 18.60 | 18.60 | qfq | 155,115,908 | 2,804,712,437 | 3.28% |
| 2026-01-22 | 14.73 | 18.01 | 14.73 | 18.01 | 18.01 | qfq | 153,134,390 | 2,410,153,540 | 10.02% |
| 2026-01-21 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | qfq | 1,933,400 | 31,649,758 | -10.01% |
| 2026-01-20 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | qfq | 4,899,700 | 89,125,543 | -10.00% |
| 2026-01-19 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | qfq | 5,831,700 | 117,858,657 | -10.02% |
| 2026-01-16 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | qfq | 7,209,100 | 161,916,386 | -9.98% |
| 2026-01-15 | 24.95 | 27.27 | 24.95 | 24.95 | 24.95 | qfq | 55,461,472 | 1,411,817,883 | -9.99% |
| 2026-01-14 | 25.58 | 27.72 | 24.01 | 27.72 | 27.72 | qfq | 70,245,246 | 1,897,288,684 | 10.00% |
| 2026-01-13 | 25.67 | 25.67 | 21.15 | 25.20 | 25.20 | qfq | 95,047,034 | 2,343,989,261 | 7.55% |
| 2026-01-12 | 23.00 | 23.43 | 22.08 | 23.43 | 23.43 | qfq | 63,912,622 | 1,472,175,406 | 10.00% |
| 2026-01-06 | 19.78 | 21.30 | 19.56 | 21.30 | 21.30 | qfq | 54,716,067 | 1,132,869,519 | 10.02% |
| 2026-01-05 | 18.05 | 19.36 | 17.62 | 19.36 | 19.36 | qfq | 79,395,748 | 1,496,025,868 | 10.00% |
| 2025-12-31 | 16.80 | 17.71 | 16.26 | 17.60 | 17.60 | qfq | 85,844,457 | 1,466,104,485 | 7.84% |
| 2025-12-30 | 17.20 | 18.29 | 15.10 | 16.32 | 16.32 | qfq | 123,286,586 | 2,090,319,718 | -2.74% |
| 2025-12-29 | 15.49 | 16.78 | 15.01 | 16.78 | 16.78 | qfq | 102,145,450 | 1,647,292,551 | 10.03% |
| 2025-12-26 | 15.51 | 16.58 | 14.58 | 15.25 | 15.25 | qfq | 129,398,293 | 1,990,114,697 | -4.03% |
| 2025-12-25 | 14.97 | 15.91 | 14.80 | 15.89 | 15.89 | qfq | 97,738,779 | 1,528,393,318 | 6.15% |
| 2025-12-24 | 13.89 | 14.97 | 13.50 | 14.97 | 14.97 | qfq | 108,718,060 | 1,558,226,186 | 7.93% |
| 2025-12-23 | 13.40 | 13.93 | 13.13 | 13.87 | 13.87 | qfq | 92,134,076 | 1,249,613,674 | 5.64% |
| 2025-12-22 | 12.52 | 13.18 | 12.52 | 13.13 | 13.13 | qfq | 75,816,972 | 977,809,290 | 4.21% |
| 2025-12-19 | 12.47 | 12.70 | 12.26 | 12.60 | 12.60 | qfq | 61,738,162 | 772,726,988 | 2.02% |
| 2025-12-18 | 12.79 | 12.97 | 12.24 | 12.35 | 12.35 | qfq | 83,991,112 | 1,047,376,589 | -2.99% |
| 2025-12-17 | 11.81 | 12.97 | 11.80 | 12.73 | 12.73 | qfq | 98,231,175 | 1,225,298,015 | 6.08% |
| 2025-12-16 | 11.50 | 12.15 | 11.23 | 12.00 | 12.00 | qfq | 100,319,885 | 1,180,619,420 | 3.27% |
| 2025-12-15 | 12.48 | 12.75 | 11.30 | 11.62 | 11.62 | qfq | 123,951,822 | 1,474,999,152 | -7.04% |
| 2025-12-12 | 12.59 | 13.29 | 12.50 | 12.50 | 12.50 | qfq | 142,755,149 | 1,800,811,395 | -10.01% |
| 2025-12-11 | 13.18 | 14.23 | 12.90 | 13.89 | 13.89 | qfq | 228,351,708 | 3,126,521,796 | 7.34% |
| 2025-12-10 | 12.87 | 13.13 | 12.35 | 12.94 | 12.94 | qfq | 108,963,364 | 1,393,608,081 | -0.92% |
| 2025-12-09 | 13.07 | 13.30 | 12.63 | 13.06 | 13.06 | qfq | 131,259,600 | 1,698,931,106 | -1.51% |
| 2025-12-08 | 13.10 | 13.38 | 12.70 | 13.26 | 13.26 | qfq | 148,366,177 | 1,951,879,503 | 2.95% |
| 2025-12-05 | 12.53 | 12.90 | 11.80 | 12.88 | 12.88 | qfq | 127,341,000 | 1,594,957,941 | 4.72% |
| 2025-12-04 | 12.30 | 12.84 | 12.12 | 12.30 | 12.30 | qfq | 127,288,391 | 1,577,224,452 | -2.69% |
| 2025-12-03 | 12.86 | 13.64 | 11.82 | 12.64 | 12.64 | qfq | 188,944,287 | 2,349,748,318 | -3.59% |
| 2025-12-02 | 13.00 | 13.53 | 11.73 | 13.11 | 13.11 | qfq | 220,606,740 | 2,832,467,625 | 2.82% |
| 2025-12-01 | 11.86 | 12.75 | 11.82 | 12.75 | 12.75 | qfq | 171,063,709 | 2,152,144,235 | 10.01% |
| 2025-11-28 | 10.67 | 11.59 | 10.61 | 11.59 | 11.59 | qfq | 113,149,245 | 1,280,253,307 | 9.96% |
| 2025-11-27 | 10.19 | 10.54 | 10.07 | 10.54 | 10.54 | qfq | 60,822,730 | 634,489,259 | 10.02% |
| 2025-11-26 | 9.50 | 9.79 | 9.22 | 9.58 | 9.58 | qfq | 173,990,640 | 1,685,710,500 | 7.64% |
| 2025-11-25 | 8.47 | 8.90 | 8.33 | 8.90 | 8.90 | qfq | 80,749,200 | 703,738,757 | 10.01% |
| 2025-11-24 | 7.70 | 8.09 | 7.38 | 8.09 | 8.09 | qfq | 126,866,757 | 1,002,355,924 | 10.07% |
| 2025-11-21 | 7.32 | 7.90 | 7.26 | 7.35 | 7.35 | qfq | 157,039,519 | 1,163,722,335 | -8.92% |
| 2025-11-20 | 8.97 | 9.37 | 8.07 | 8.07 | 8.07 | qfq | 183,018,450 | 1,566,607,430 | -10.03% |
| 2025-11-19 | 8.00 | 8.97 | 7.91 | 8.97 | 8.97 | qfq | 185,042,272 | 1,618,292,897 | 10.06% |
| 2025-11-18 | 7.86 | 8.69 | 7.48 | 8.15 | 8.15 | qfq | 184,624,194 | 1,519,681,444 | 3.16% |
| 2025-11-17 | 7.89 | 8.37 | 7.65 | 7.90 | 7.90 | qfq | 196,517,286 | 1,564,844,208 | -7.06% |
| 2025-11-14 | 8.01 | 8.50 | 7.82 | 8.50 | 8.50 | qfq | 185,564,467 | 1,517,258,515 | 9.96% |
| 2025-11-13 | 7.50 | 7.73 | 6.94 | 7.73 | 7.73 | qfq | 188,743,175 | 1,415,778,518 | 9.96% |
| 2025-11-12 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | qfq | 8,462,300 | 59,489,969 | 10.02% |
| 2025-11-11 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | qfq | 11,122,947 | 71,075,631 | 9.98% |
| 2025-11-10 | 5.50 | 5.81 | 5.50 | 5.81 | 5.81 | qfq | 63,174,800 | 364,251,226 | 10.04% |
| 2025-11-07 | 4.96 | 5.40 | 4.96 | 5.28 | 5.28 | qfq | 120,917,600 | 632,273,365 | 6.02% |
| 2025-11-06 | 4.97 | 5.26 | 4.89 | 4.98 | 4.98 | qfq | 101,526,550 | 511,216,874 | -1.39% |
| 2025-11-05 | 4.71 | 5.14 | 4.64 | 5.05 | 5.05 | qfq | 115,594,300 | 565,338,881 | 5.21% |
| 2025-11-04 | 5.19 | 5.19 | 4.76 | 4.80 | 4.80 | qfq | 109,571,700 | 533,643,586 | -3.61% |
| 2025-11-03 | 4.62 | 4.98 | 4.51 | 4.98 | 4.98 | qfq | 93,956,900 | 446,914,831 | 9.93% |
| 2025-10-31 | 4.52 | 4.66 | 4.47 | 4.53 | 4.53 | qfq | 77,343,850 | 352,075,863 | -3.62% |
| 2025-10-30 | 4.58 | 5.02 | 4.58 | 4.70 | 4.70 | qfq | 109,571,900 | 523,524,274 | 2.17% |
| 2025-10-29 | 4.59 | 4.77 | 4.36 | 4.60 | 4.60 | qfq | 101,490,599 | 461,895,472 | 0.22% |
| 2025-10-28 | 4.45 | 4.89 | 4.41 | 4.59 | 4.59 | qfq | 105,298,916 | 489,003,288 | 3.15% |
| 2025-10-27 | 4.60 | 4.62 | 4.41 | 4.45 | 4.45 | qfq | 74,843,250 | 334,372,591 | -3.26% |
| 2025-10-24 | 4.44 | 4.65 | 4.42 | 4.60 | 4.60 | qfq | 103,637,816 | 472,836,658 | 1.77% |
| 2025-10-23 | 4.46 | 4.62 | 4.38 | 4.52 | 4.52 | qfq | 106,967,350 | 480,550,137 | -1.31% |
| 2025-10-22 | 4.30 | 4.68 | 4.24 | 4.58 | 4.58 | qfq | 155,718,766 | 697,441,319 | 3.15% |
| 2025-10-21 | 4.49 | 4.75 | 4.21 | 4.44 | 4.44 | qfq | 170,518,115 | 763,708,192 | 2.78% |
| 2025-10-20 | 4.39 | 4.58 | 4.11 | 4.32 | 4.32 | qfq | 139,739,910 | 606,434,673 | -1.59% |
| 2025-10-17 | 4.31 | 4.64 | 4.26 | 4.39 | 4.39 | qfq | 204,160,934 | 906,995,528 | 1.39% |
| 2025-10-16 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | qfq | 16,609,400 | 71,918,702 | 9.90% |
| 2025-10-15 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | qfq | 15,533,600 | 61,202,384 | 10.06% |
| 2025-10-14 | 3.52 | 3.65 | 3.52 | 3.58 | 3.58 | qfq | 26,609,600 | 95,525,376 | 2.29% |
| 2025-10-13 | 3.44 | 3.50 | 3.33 | 3.50 | 3.50 | qfq | 19,608,600 | 67,513,984 | 0.57% |
| 2025-10-10 | 3.45 | 3.52 | 3.42 | 3.48 | 3.48 | qfq | 21,274,500 | 74,038,176 | 0.87% |
| 2025-10-09 | 3.50 | 3.52 | 3.43 | 3.45 | 3.45 | qfq | 18,767,000 | 65,089,246 | -0.86% |
| 2025-09-30 | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | qfq | 15,577,850 | 54,439,474 | -0.57% |
| 2025-09-29 | 3.47 | 3.51 | 3.36 | 3.50 | 3.50 | qfq | 21,407,000 | 74,143,779 | 1.74% |
| 2025-09-26 | 3.44 | 3.49 | 3.40 | 3.44 | 3.44 | qfq | 18,595,330 | 64,064,668 | 0.00% |
| 2025-09-25 | 3.44 | 3.49 | 3.38 | 3.44 | 3.44 | qfq | 22,890,100 | 79,008,772 | 0.58% |
| 2025-09-24 | 3.30 | 3.43 | 3.27 | 3.42 | 3.42 | qfq | 30,572,500 | 103,552,884 | 2.70% |
| 2025-09-23 | 3.32 | 3.37 | 3.23 | 3.33 | 3.33 | qfq | 40,634,950 | 133,755,179 | -0.60% |
| 2025-09-22 | 3.51 | 3.57 | 3.35 | 3.35 | 3.35 | qfq | 50,072,810 | 169,748,687 | -9.95% |
| 2025-09-19 | 3.80 | 3.84 | 3.70 | 3.72 | 3.72 | qfq | 24,219,900 | 90,625,108 | -2.11% |
| 2025-09-18 | 3.97 | 3.97 | 3.76 | 3.80 | 3.80 | qfq | 37,315,750 | 144,635,381 | -3.80% |
| 2025-09-17 | 4.00 | 4.03 | 3.94 | 3.95 | 3.95 | qfq | 32,572,000 | 129,557,787 | -1.00% |
| 2025-09-16 | 3.95 | 4.03 | 3.93 | 3.99 | 3.99 | qfq | 35,187,400 | 140,019,233 | 1.27% |
| 2025-09-15 | 3.92 | 3.99 | 3.88 | 3.94 | 3.94 | qfq | 32,671,425 | 128,250,437 | 0.77% |
| 2025-09-12 | 3.95 | 3.99 | 3.90 | 3.91 | 3.91 | qfq | 26,834,900 | 105,587,713 | -0.76% |
| 2025-09-11 | 3.98 | 3.99 | 3.91 | 3.94 | 3.94 | qfq | 36,693,100 | 144,511,433 | -1.01% |
| 2025-09-10 | 3.99 | 4.04 | 3.94 | 3.98 | 3.98 | qfq | 39,331,950 | 156,616,578 | -0.75% |
| 2025-09-09 | 3.94 | 4.10 | 3.92 | 4.01 | 4.01 | qfq | 76,491,250 | 307,741,729 | 1.01% |
| 2025-09-08 | 3.90 | 3.97 | 3.83 | 3.97 | 3.97 | qfq | 55,975,100 | 218,440,900 | 2.32% |
| 2025-09-05 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | qfq | 48,225,700 | 184,574,722 | 3.47% |
| 2025-09-04 | 3.72 | 3.85 | 3.68 | 3.75 | 3.75 | qfq | 40,940,550 | 154,915,632 | 0.54% |
| 2025-09-03 | 3.79 | 3.82 | 3.70 | 3.73 | 3.73 | qfq | 33,668,990 | 126,585,148 | -1.58% |
| 2025-09-02 | 3.75 | 3.92 | 3.71 | 3.79 | 3.79 | qfq | 49,135,390 | 185,831,572 | 1.34% |
| 2025-09-01 | 3.67 | 3.76 | 3.64 | 3.74 | 3.74 | qfq | 22,558,150 | 83,908,270 | 1.91% |
| 2025-08-29 | 3.70 | 3.70 | 3.64 | 3.67 | 3.67 | qfq | 21,931,975 | 80,456,993 | -0.81% |
| 2025-08-28 | 3.73 | 3.79 | 3.56 | 3.70 | 3.70 | qfq | 37,100,950 | 136,398,803 | -0.80% |
| 2025-08-27 | 3.89 | 3.91 | 3.72 | 3.73 | 3.73 | qfq | 36,057,225 | 137,586,496 | -4.11% |
| 2025-08-26 | 3.88 | 3.93 | 3.82 | 3.89 | 3.89 | qfq | 24,774,225 | 96,272,453 | 0.52% |
| 2025-08-25 | 3.92 | 3.92 | 3.86 | 3.87 | 3.87 | qfq | 29,396,750 | 114,173,423 | -0.77% |
| 2025-08-22 | 3.93 | 3.94 | 3.87 | 3.90 | 3.90 | qfq | 26,167,350 | 101,931,850 | -0.51% |
| 2025-08-21 | 3.87 | 3.95 | 3.87 | 3.92 | 3.92 | qfq | 39,720,800 | 155,545,099 | 0.51% |
| 2025-08-20 | 3.96 | 4.01 | 3.87 | 3.90 | 3.90 | qfq | 43,036,325 | 168,737,470 | -0.26% |
| 2025-08-19 | 3.83 | 3.91 | 3.78 | 3.91 | 3.91 | qfq | 35,741,150 | 138,197,856 | 2.09% |
| 2025-08-18 | 3.80 | 3.88 | 3.79 | 3.83 | 3.83 | qfq | 30,849,125 | 118,821,476 | 1.32% |
| 2025-08-15 | 3.74 | 3.81 | 3.72 | 3.78 | 3.78 | qfq | 21,142,300 | 79,742,866 | 1.34% |
| 2025-08-14 | 3.82 | 3.83 | 3.72 | 3.73 | 3.73 | qfq | 24,432,900 | 92,030,947 | -2.36% |
| 2025-08-13 | 3.88 | 3.91 | 3.81 | 3.82 | 3.82 | qfq | 27,375,000 | 104,873,895 | -1.29% |
| 2025-08-12 | 3.93 | 3.94 | 3.86 | 3.87 | 3.87 | qfq | 20,291,400 | 78,755,760 | -1.53% |
| 2025-08-11 | 3.89 | 3.96 | 3.84 | 3.93 | 3.93 | qfq | 33,954,600 | 132,697,010 | 1.81% |
| 2025-08-08 | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | qfq | 32,605,300 | 125,504,266 | 1.05% |
| 2025-08-07 | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | qfq | 26,462,400 | 101,394,395 | 0.00% |
| 2025-08-06 | 3.86 | 3.86 | 3.79 | 3.82 | 3.82 | qfq | 17,711,350 | 67,755,968 | -0.78% |
| 2025-08-05 | 3.83 | 3.85 | 3.81 | 3.85 | 3.85 | qfq | 20,142,200 | 77,177,380 | 1.05% |
| 2025-08-04 | 3.79 | 3.81 | 3.74 | 3.81 | 3.81 | qfq | 19,346,700 | 73,280,797 | 0.26% |
| 2025-08-01 | 3.79 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 29,303,443 | 111,627,831 | 0.80% |
| 2025-07-31 | 3.85 | 3.87 | 3.75 | 3.77 | 3.77 | qfq | 29,406,643 | 111,718,397 | -2.08% |
| 2025-07-30 | 3.91 | 3.92 | 3.82 | 3.85 | 3.85 | qfq | 29,199,800 | 112,386,779 | -1.28% |
| 2025-07-29 | 3.94 | 3.95 | 3.84 | 3.90 | 3.90 | qfq | 30,040,075 | 116,405,532 | -0.51% |
| 2025-07-28 | 3.87 | 3.93 | 3.85 | 3.92 | 3.92 | qfq | 33,411,295 | 129,998,770 | 0.26% |
| 2025-07-25 | 4.00 | 4.08 | 3.90 | 3.91 | 3.91 | qfq | 39,015,243 | 154,147,479 | -1.01% |
| 2025-07-24 | 3.92 | 3.96 | 3.90 | 3.95 | 3.95 | qfq | 52,479,275 | 206,464,831 | 0.77% |
| 2025-07-23 | 4.10 | 4.13 | 3.91 | 3.92 | 3.92 | qfq | 103,803,247 | 415,501,568 | -5.08% |
| 2025-07-22 | 4.10 | 4.26 | 4.03 | 4.13 | 4.13 | qfq | 88,704,975 | 366,156,156 | 0.00% |
| 2025-07-21 | 4.06 | 4.24 | 4.06 | 4.13 | 4.13 | qfq | 94,278,121 | 392,768,422 | 1.47% |
| 2025-07-18 | 4.17 | 4.24 | 4.04 | 4.07 | 4.07 | qfq | 96,604,968 | 396,820,104 | -4.91% |
| 2025-07-17 | 4.55 | 4.66 | 4.20 | 4.28 | 4.28 | qfq | 131,274,218 | 574,427,543 | -3.82% |
| 2025-07-16 | 4.70 | 4.86 | 4.45 | 4.45 | 4.45 | qfq | 156,864,543 | 718,503,384 | -9.92% |
| 2025-07-15 | 5.37 | 5.45 | 4.94 | 4.94 | 4.94 | qfq | 160,960,047 | 814,212,189 | -10.02% |
| 2025-07-14 | 4.90 | 5.49 | 4.63 | 5.49 | 5.49 | qfq | 186,866,528 | 957,571,458 | 10.02% |
| 2025-07-11 | 4.86 | 4.99 | 4.70 | 4.99 | 4.99 | qfq | 151,044,847 | 747,199,845 | 9.91% |
| 2025-07-10 | 4.09 | 4.54 | 4.03 | 4.54 | 4.54 | qfq | 159,960,760 | 686,860,649 | 9.93% |
| 2025-07-09 | 3.68 | 4.13 | 3.65 | 4.13 | 4.13 | qfq | 66,982,888 | 267,386,316 | 10.13% |
| 2025-07-08 | 3.47 | 3.81 | 3.44 | 3.75 | 3.75 | qfq | 56,107,024 | 203,415,266 | 8.07% |
| 2025-07-07 | 3.45 | 3.50 | 3.41 | 3.47 | 3.47 | qfq | 14,099,425 | 48,821,830 | -0.57% |
| 2025-07-04 | 3.51 | 3.57 | 3.45 | 3.49 | 3.49 | qfq | 20,303,700 | 70,968,111 | -0.29% |
| 2025-07-03 | 3.44 | 3.54 | 3.43 | 3.50 | 3.50 | qfq | 22,279,800 | 77,386,385 | 1.74% |
| 2025-07-02 | 3.36 | 3.48 | 3.33 | 3.44 | 3.44 | qfq | 21,771,000 | 74,196,682 | 2.38% |
| 2025-07-01 | 3.38 | 3.39 | 3.31 | 3.36 | 3.36 | qfq | 15,443,300 | 51,672,406 | 0.00% |
| 2025-06-30 | 3.34 | 3.41 | 3.33 | 3.36 | 3.36 | qfq | 16,639,200 | 55,831,767 | 0.00% |
| 2025-06-27 | 3.33 | 3.39 | 3.27 | 3.36 | 3.36 | qfq | 23,277,600 | 78,028,939 | 2.75% |
| 2025-06-26 | 3.26 | 3.36 | 3.24 | 3.27 | 3.27 | qfq | 19,505,700 | 64,114,302 | 0.62% |
| 2025-06-25 | 3.26 | 3.33 | 3.23 | 3.25 | 3.25 | qfq | 31,199,100 | 102,143,133 | 0.93% |
| 2025-06-24 | 3.12 | 3.24 | 3.07 | 3.22 | 3.22 | qfq | 34,903,900 | 110,564,608 | 3.54% |
| 2025-06-23 | 3.21 | 3.29 | 3.05 | 3.11 | 3.11 | qfq | 47,143,300 | 148,333,303 | 4.01% |
| 2025-06-20 | 3.02 | 3.11 | 2.98 | 2.99 | 2.99 | qfq | 17,927,550 | 54,308,151 | -0.99% |
| 2025-06-19 | 3.12 | 3.14 | 3.01 | 3.02 | 3.02 | qfq | 12,851,300 | 39,258,032 | -3.51% |
| 2025-06-18 | 3.15 | 3.17 | 3.11 | 3.13 | 3.13 | qfq | 7,419,600 | 23,252,317 | -1.26% |
| 2025-06-17 | 3.17 | 3.21 | 3.14 | 3.17 | 3.17 | qfq | 8,784,200 | 27,773,611 | 0.00% |
| 2025-06-16 | 3.15 | 3.21 | 3.14 | 3.17 | 3.17 | qfq | 10,744,700 | 34,182,381 | 0.32% |
| 2025-06-13 | 3.24 | 3.25 | 3.14 | 3.16 | 3.16 | qfq | 11,181,400 | 35,551,635 | -2.47% |
| 2025-06-12 | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | qfq | 8,818,400 | 28,587,552 | -0.61% |
| 2025-06-11 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | qfq | 9,073,350 | 29,641,464 | 0.62% |
| 2025-06-10 | 3.32 | 3.32 | 3.19 | 3.24 | 3.24 | qfq | 11,134,100 | 36,149,539 | -1.82% |
| 2025-06-09 | 3.27 | 3.31 | 3.23 | 3.30 | 3.30 | qfq | 10,333,800 | 33,913,079 | 1.23% |
| 2025-06-06 | 3.24 | 3.28 | 3.21 | 3.26 | 3.26 | qfq | 9,657,500 | 31,350,820 | 0.62% |
| 2025-06-05 | 3.26 | 3.29 | 3.19 | 3.24 | 3.24 | qfq | 11,860,500 | 38,403,756 | -0.92% |
| 2025-06-04 | 3.21 | 3.27 | 3.17 | 3.27 | 3.27 | qfq | 10,211,581 | 32,923,147 | 2.51% |
| 2025-06-03 | 3.17 | 3.20 | 3.13 | 3.19 | 3.19 | qfq | 7,575,600 | 24,021,614 | 0.95% |
| 2025-05-30 | 3.23 | 3.24 | 3.15 | 3.16 | 3.16 | qfq | 7,456,000 | 23,633,664 | -1.86% |
| 2025-05-29 | 3.17 | 3.23 | 3.13 | 3.22 | 3.22 | qfq | 9,182,700 | 29,353,949 | 2.22% |
| 2025-05-28 | 3.18 | 3.22 | 3.13 | 3.15 | 3.15 | qfq | 8,832,932 | 27,868,009 | -1.56% |
| 2025-05-27 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | qfq | 8,704,200 | 27,571,618 | 0.63% |
| 2025-05-26 | 3.17 | 3.21 | 3.13 | 3.18 | 3.18 | qfq | 8,198,100 | 26,008,296 | 1.60% |
| 2025-05-23 | 3.22 | 3.22 | 3.12 | 3.13 | 3.13 | qfq | 10,747,366 | 34,086,581 | -2.19% |
| 2025-05-22 | 3.28 | 3.29 | 3.19 | 3.20 | 3.20 | qfq | 10,449,332 | 33,766,080 | -1.84% |
| 2025-05-21 | 3.28 | 3.28 | 3.23 | 3.26 | 3.26 | qfq | 7,735,400 | 25,151,174 | 0.00% |
| 2025-05-20 | 3.22 | 3.27 | 3.20 | 3.26 | 3.26 | qfq | 8,758,900 | 28,435,521 | 0.93% |
| 2025-05-19 | 3.15 | 3.24 | 3.13 | 3.23 | 3.23 | qfq | 10,669,900 | 34,117,566 | 3.19% |
| 2025-05-16 | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | qfq | 7,866,300 | 24,680,537 | 0.00% |
| 2025-05-15 | 3.12 | 3.15 | 3.10 | 3.13 | 3.13 | qfq | 6,701,700 | 20,969,133 | -0.32% |
| 2025-05-14 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | qfq | 14,502,788 | 45,413,546 | -0.63% |
| 2025-05-13 | 3.16 | 3.31 | 3.14 | 3.16 | 3.16 | qfq | 20,810,600 | 66,859,773 | 0.64% |
| 2025-05-12 | 3.15 | 3.19 | 3.10 | 3.14 | 3.14 | qfq | 8,291,300 | 25,914,856 | 0.00% |
| 2025-05-09 | 3.14 | 3.17 | 3.12 | 3.14 | 3.14 | qfq | 8,935,800 | 28,099,440 | -0.63% |
| 2025-05-08 | 3.11 | 3.17 | 3.09 | 3.16 | 3.16 | qfq | 10,306,050 | 32,461,383 | 1.28% |
| 2025-05-07 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | qfq | 13,649,500 | 42,454,508 | 1.30% |
| 2025-05-06 | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | qfq | 13,712,050 | 41,647,535 | 4.05% |
| 2025-04-30 | 2.93 | 3.02 | 2.92 | 2.96 | 2.96 | qfq | 10,944,475 | 32,446,281 | 1.37% |
| 2025-04-29 | 2.84 | 2.94 | 2.83 | 2.92 | 2.92 | qfq | 15,804,150 | 45,972,747 | 2.10% |
| 2025-04-28 | 2.89 | 2.95 | 2.84 | 2.86 | 2.86 | qfq | 11,457,325 | 32,981,460 | -0.35% |
| 2025-04-25 | 2.89 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 7,505,200 | 21,700,076 | -0.69% |
| 2025-04-24 | 2.91 | 2.92 | 2.85 | 2.89 | 2.89 | qfq | 7,937,500 | 22,914,300 | -0.34% |
| 2025-04-23 | 2.94 | 2.97 | 2.90 | 2.90 | 2.90 | qfq | 7,074,100 | 20,713,562 | -1.02% |
| 2025-04-22 | 2.91 | 2.96 | 2.89 | 2.93 | 2.93 | qfq | 7,937,250 | 23,271,168 | -0.34% |
| 2025-04-21 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | qfq | 6,514,700 | 19,046,250 | 0.68% |
| 2025-04-18 | 2.92 | 2.93 | 2.87 | 2.92 | 2.92 | qfq | 5,922,200 | 17,202,839 | 0.00% |
| 2025-04-17 | 2.91 | 2.96 | 2.87 | 2.92 | 2.92 | qfq | 5,329,400 | 15,596,961 | 0.69% |
| 2025-04-16 | 2.96 | 2.98 | 2.86 | 2.90 | 2.90 | qfq | 7,017,600 | 20,433,298 | -2.68% |
| 2025-04-15 | 2.98 | 3.01 | 2.93 | 2.98 | 2.98 | qfq | 8,179,900 | 24,220,106 | 0.00% |
| 2025-04-14 | 2.93 | 3.02 | 2.92 | 2.98 | 2.98 | qfq | 10,688,900 | 31,895,854 | 3.47% |
| 2025-04-11 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | qfq | 9,062,050 | 25,981,809 | 1.41% |
| 2025-04-10 | 2.82 | 2.88 | 2.78 | 2.84 | 2.84 | qfq | 11,341,950 | 32,311,216 | 2.53% |
| 2025-04-09 | 2.65 | 2.78 | 2.49 | 2.77 | 2.77 | qfq | 17,199,975 | 45,542,725 | 3.75% |
| 2025-04-08 | 2.75 | 2.76 | 2.62 | 2.67 | 2.67 | qfq | 18,172,300 | 48,681,464 | -2.91% |
| 2025-04-07 | 2.90 | 2.91 | 2.75 | 2.75 | 2.75 | qfq | 13,128,800 | 36,498,284 | -9.84% |
| 2025-04-03 | 2.99 | 3.09 | 2.97 | 3.05 | 3.05 | qfq | 14,636,074 | 44,216,444 | 2.01% |
| 2025-04-02 | 3.02 | 3.04 | 2.97 | 2.99 | 2.99 | qfq | 6,854,500 | 20,589,159 | -0.66% |
| 2025-04-01 | 3.00 | 3.09 | 3.00 | 3.01 | 3.01 | qfq | 10,755,700 | 32,702,606 | 0.33% |
| 2025-03-31 | 3.04 | 3.05 | 2.97 | 3.00 | 3.00 | qfq | 13,298,700 | 39,928,931 | -1.64% |
| 2025-03-28 | 3.14 | 3.15 | 3.05 | 3.05 | 3.05 | qfq | 10,655,725 | 32,862,160 | -2.87% |
| 2025-03-27 | 3.17 | 3.23 | 3.10 | 3.14 | 3.14 | qfq | 8,289,900 | 26,120,032 | -1.26% |
| 2025-03-26 | 3.07 | 3.21 | 3.07 | 3.18 | 3.18 | qfq | 13,153,600 | 41,761,055 | 2.58% |
| 2025-03-25 | 3.17 | 3.17 | 3.04 | 3.10 | 3.10 | qfq | 13,277,900 | 41,011,488 | -1.59% |
| 2025-03-24 | 3.33 | 3.34 | 3.10 | 3.15 | 3.15 | qfq | 14,972,300 | 47,849,971 | -4.83% |
| 2025-03-21 | 3.34 | 3.37 | 3.29 | 3.31 | 3.31 | qfq | 10,607,000 | 35,218,745 | -1.19% |
| 2025-03-20 | 3.33 | 3.38 | 3.31 | 3.35 | 3.35 | qfq | 11,976,100 | 40,161,287 | 0.60% |
| 2025-03-19 | 3.32 | 3.35 | 3.28 | 3.33 | 3.33 | qfq | 10,054,799 | 33,331,088 | 0.00% |
| 2025-03-18 | 3.34 | 3.35 | 3.30 | 3.33 | 3.33 | qfq | 9,977,900 | 33,166,189 | -0.30% |
| 2025-03-17 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | qfq | 14,227,124 | 47,310,511 | 1.52% |
| 2025-03-14 | 3.22 | 3.29 | 3.20 | 3.29 | 3.29 | qfq | 12,363,100 | 40,267,397 | 1.86% |
| 2025-03-13 | 3.26 | 3.26 | 3.17 | 3.23 | 3.23 | qfq | 9,067,900 | 29,095,299 | -0.62% |
| 2025-03-12 | 3.25 | 3.30 | 3.24 | 3.25 | 3.25 | qfq | 11,219,050 | 36,615,383 | 0.31% |
| 2025-03-11 | 3.17 | 3.25 | 3.16 | 3.24 | 3.24 | qfq | 8,959,550 | 28,694,380 | 0.93% |
| 2025-03-10 | 3.16 | 3.26 | 3.14 | 3.21 | 3.21 | qfq | 12,623,500 | 40,545,560 | 1.58% |
| 2025-03-07 | 3.21 | 3.24 | 3.15 | 3.16 | 3.16 | qfq | 9,811,424 | 31,200,026 | -1.86% |
| 2025-03-06 | 3.16 | 3.22 | 3.11 | 3.22 | 3.22 | qfq | 13,529,524 | 43,021,542 | 1.90% |
| 2025-03-05 | 3.19 | 3.20 | 3.11 | 3.16 | 3.16 | qfq | 10,966,000 | 34,414,694 | -1.25% |
| 2025-03-04 | 3.18 | 3.21 | 3.16 | 3.20 | 3.20 | qfq | 10,623,400 | 33,804,862 | -0.31% |
| 2025-03-03 | 3.20 | 3.29 | 3.18 | 3.21 | 3.21 | qfq | 11,940,300 | 38,635,816 | 0.31% |
| 2025-02-28 | 3.29 | 3.31 | 3.20 | 3.20 | 3.20 | qfq | 10,564,350 | 34,197,813 | -3.03% |
| 2025-02-27 | 3.32 | 3.34 | 3.24 | 3.30 | 3.30 | qfq | 17,700,450 | 58,210,414 | -0.60% |
| 2025-02-26 | 3.24 | 3.34 | 3.22 | 3.32 | 3.32 | qfq | 21,970,438 | 72,361,755 | 2.15% |
| 2025-02-25 | 3.23 | 3.32 | 3.22 | 3.25 | 3.25 | qfq | 16,405,799 | 53,608,981 | -0.61% |
| 2025-02-24 | 3.19 | 3.27 | 3.18 | 3.27 | 3.27 | qfq | 14,856,416 | 48,031,152 | 2.19% |
| 2025-02-21 | 3.26 | 3.26 | 3.18 | 3.20 | 3.20 | qfq | 13,132,000 | 42,042,987 | -1.54% |
| 2025-02-20 | 3.24 | 3.27 | 3.20 | 3.25 | 3.25 | qfq | 11,117,200 | 35,915,645 | -0.31% |
| 2025-02-19 | 3.24 | 3.26 | 3.20 | 3.26 | 3.26 | qfq | 14,271,000 | 46,165,142 | 0.62% |
| 2025-02-18 | 3.35 | 3.37 | 3.24 | 3.24 | 3.24 | qfq | 18,924,207 | 62,578,029 | -2.99% |
| 2025-02-17 | 3.33 | 3.36 | 3.30 | 3.34 | 3.34 | qfq | 18,820,350 | 62,671,119 | 0.91% |
| 2025-02-14 | 3.32 | 3.39 | 3.30 | 3.31 | 3.31 | qfq | 20,500,232 | 68,408,116 | -0.30% |
| 2025-02-13 | 3.47 | 3.48 | 3.31 | 3.32 | 3.32 | qfq | 33,281,307 | 112,006,696 | -5.14% |
| 2025-02-12 | 3.73 | 3.82 | 3.41 | 3.50 | 3.50 | qfq | 64,961,840 | 231,564,734 | -2.78% |
| 2025-02-11 | 3.48 | 3.60 | 3.41 | 3.60 | 3.60 | qfq | 15,475,350 | 55,065,892 | 10.09% |
| 2025-02-10 | 3.19 | 3.27 | 3.14 | 3.27 | 3.27 | qfq | 11,328,450 | 36,464,002 | 2.83% |
| 2025-02-07 | 3.09 | 3.22 | 3.09 | 3.18 | 3.18 | qfq | 12,234,766 | 38,883,900 | 2.25% |
| 2025-02-06 | 3.06 | 3.11 | 3.02 | 3.11 | 3.11 | qfq | 8,937,324 | 27,427,896 | 1.63% |
| 2025-02-05 | 3.03 | 3.09 | 3.00 | 3.06 | 3.06 | qfq | 7,232,800 | 22,130,328 | 1.66% |
| 2025-01-27 | 3.00 | 3.10 | 2.97 | 3.01 | 3.01 | qfq | 9,335,400 | 28,473,831 | 0.33% |
| 2025-01-24 | 2.96 | 3.02 | 2.92 | 3.00 | 3.00 | qfq | 8,943,800 | 26,627,488 | 1.69% |
| 2025-01-23 | 3.00 | 3.04 | 2.95 | 2.95 | 2.95 | qfq | 7,532,000 | 22,594,310 | 0.00% |
| 2025-01-22 | 2.95 | 2.98 | 2.91 | 2.95 | 2.95 | qfq | 6,786,000 | 20,043,085 | -1.01% |
| 2025-01-21 | 3.12 | 3.12 | 2.96 | 2.98 | 2.98 | qfq | 11,007,600 | 33,231,504 | -2.61% |
| 2025-01-20 | 3.06 | 3.11 | 2.99 | 3.06 | 3.06 | qfq | 12,302,900 | 37,694,860 | 0.99% |
| 2025-01-17 | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | qfq | 7,676,600 | 23,286,132 | -1.62% |
| 2025-01-16 | 3.04 | 3.10 | 3.01 | 3.08 | 3.08 | qfq | 8,979,700 | 27,517,693 | 1.32% |
| 2025-01-15 | 3.03 | 3.11 | 2.95 | 3.04 | 3.04 | qfq | 11,872,200 | 35,954,996 | 1.00% |
| 2025-01-14 | 2.86 | 3.01 | 2.86 | 3.01 | 3.01 | qfq | 9,294,000 | 27,358,361 | 5.99% |
| 2025-01-13 | 2.83 | 2.85 | 2.75 | 2.84 | 2.84 | qfq | 5,301,925 | 14,913,024 | 0.00% |
| 2025-01-10 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | qfq | 7,371,900 | 21,347,613 | -4.05% |
| 2025-01-09 | 2.93 | 3.00 | 2.91 | 2.96 | 2.96 | qfq | 7,033,000 | 20,865,731 | 0.34% |
| 2025-01-08 | 2.93 | 2.98 | 2.85 | 2.95 | 2.95 | qfq | 9,721,200 | 28,449,903 | 0.34% |
| 2025-01-07 | 2.85 | 2.94 | 2.84 | 2.94 | 2.94 | qfq | 9,561,900 | 27,566,484 | 3.16% |
| 2025-01-06 | 2.90 | 2.91 | 2.79 | 2.85 | 2.85 | qfq | 9,326,600 | 26,584,243 | -1.72% |
| 2025-01-03 | 3.03 | 3.05 | 2.89 | 2.90 | 2.90 | qfq | 11,976,700 | 35,310,525 | -3.65% |
| 2025-01-02 | 3.04 | 3.12 | 2.99 | 3.01 | 3.01 | qfq | 12,254,900 | 37,452,660 | -0.66% |
| 2024-12-31 | 3.10 | 3.14 | 3.03 | 3.03 | 3.03 | qfq | 12,370,650 | 38,045,502 | -1.62% |
| 2024-12-30 | 3.18 | 3.20 | 3.00 | 3.08 | 3.08 | qfq | 18,965,450 | 58,147,365 | -4.35% |
| 2024-12-27 | 3.18 | 3.29 | 3.15 | 3.22 | 3.22 | qfq | 13,385,800 | 43,420,873 | 2.22% |
| 2024-12-26 | 3.15 | 3.19 | 3.09 | 3.15 | 3.15 | qfq | 9,726,200 | 30,691,295 | 0.32% |
| 2024-12-25 | 3.21 | 3.24 | 3.07 | 3.14 | 3.14 | qfq | 16,590,125 | 52,052,589 | -2.79% |
| 2024-12-24 | 3.30 | 3.32 | 3.19 | 3.23 | 3.23 | qfq | 14,142,100 | 45,768,969 | -1.22% |
| 2024-12-23 | 3.51 | 3.51 | 3.26 | 3.27 | 3.27 | qfq | 20,529,763 | 68,330,541 | -6.57% |
| 2024-12-20 | 3.54 | 3.61 | 3.47 | 3.50 | 3.50 | qfq | 11,517,400 | 40,641,280 | -1.13% |
| 2024-12-19 | 3.51 | 3.55 | 3.43 | 3.54 | 3.54 | qfq | 13,196,200 | 46,184,915 | 1.14% |
| 2024-12-18 | 3.65 | 3.67 | 3.49 | 3.50 | 3.50 | qfq | 17,180,500 | 60,697,213 | -2.78% |
| 2024-12-17 | 3.86 | 3.87 | 3.59 | 3.60 | 3.60 | qfq | 17,811,300 | 65,421,632 | -6.25% |
| 2024-12-16 | 3.90 | 3.92 | 3.82 | 3.84 | 3.84 | qfq | 12,724,200 | 49,176,404 | -1.29% |
| 2024-12-13 | 4.00 | 4.02 | 3.89 | 3.89 | 3.89 | qfq | 13,824,900 | 54,627,555 | -2.26% |
| 2024-12-12 | 3.90 | 4.00 | 3.90 | 3.98 | 3.98 | qfq | 16,147,200 | 63,875,527 | 1.27% |
| 2024-12-11 | 3.87 | 4.05 | 3.85 | 3.93 | 3.93 | qfq | 17,166,800 | 67,736,950 | 1.81% |
| 2024-12-10 | 3.99 | 4.01 | 3.86 | 3.86 | 3.86 | qfq | 15,021,000 | 58,794,245 | -0.77% |
| 2024-12-09 | 3.96 | 3.99 | 3.85 | 3.89 | 3.89 | qfq | 14,134,600 | 55,186,187 | -1.52% |
| 2024-12-06 | 3.90 | 4.01 | 3.83 | 3.95 | 3.95 | qfq | 20,342,597 | 80,055,031 | 1.28% |
| 2024-12-05 | 3.75 | 3.90 | 3.73 | 3.90 | 3.90 | qfq | 15,290,200 | 58,781,404 | 3.45% |
| 2024-12-04 | 3.85 | 3.87 | 3.74 | 3.77 | 3.77 | qfq | 13,256,900 | 50,574,506 | -2.58% |
| 2024-12-03 | 3.86 | 3.89 | 3.81 | 3.87 | 3.87 | qfq | 14,056,000 | 54,116,563 | 0.52% |
| 2024-12-02 | 3.77 | 3.87 | 3.72 | 3.85 | 3.85 | qfq | 17,512,650 | 66,965,675 | 2.94% |
| 2024-11-29 | 3.68 | 3.78 | 3.64 | 3.74 | 3.74 | qfq | 16,294,400 | 60,658,786 | 1.08% |
| 2024-11-28 | 3.63 | 3.77 | 3.63 | 3.70 | 3.70 | qfq | 14,739,692 | 54,709,211 | 1.09% |
| 2024-11-27 | 3.60 | 3.67 | 3.47 | 3.66 | 3.66 | qfq | 11,507,500 | 41,078,628 | 2.23% |
| 2024-11-26 | 3.63 | 3.67 | 3.56 | 3.58 | 3.58 | qfq | 10,529,100 | 38,017,890 | -1.38% |
| 2024-11-25 | 3.55 | 3.67 | 3.52 | 3.63 | 3.63 | qfq | 15,042,715 | 54,242,053 | 2.25% |
| 2024-11-22 | 3.67 | 3.71 | 3.53 | 3.55 | 3.55 | qfq | 12,292,700 | 44,567,473 | -4.31% |
| 2024-11-21 | 3.80 | 3.84 | 3.65 | 3.71 | 3.71 | qfq | 13,891,392 | 51,514,729 | 0.27% |
| 2024-11-20 | 3.60 | 3.70 | 3.58 | 3.70 | 3.70 | qfq | 12,560,900 | 45,817,393 | 2.21% |
| 2024-11-19 | 3.58 | 3.64 | 3.48 | 3.62 | 3.62 | qfq | 15,519,450 | 55,134,779 | 2.26% |
| 2024-11-18 | 3.64 | 3.66 | 3.51 | 3.54 | 3.54 | qfq | 15,764,000 | 56,204,463 | -1.94% |
| 2024-11-15 | 3.75 | 3.79 | 3.59 | 3.61 | 3.61 | qfq | 14,996,600 | 55,500,840 | -3.48% |
| 2024-11-14 | 3.85 | 3.88 | 3.72 | 3.74 | 3.74 | qfq | 14,383,650 | 54,510,200 | -3.36% |
| 2024-11-13 | 3.90 | 3.92 | 3.76 | 3.87 | 3.87 | qfq | 20,671,000 | 79,255,997 | -1.02% |
| 2024-11-12 | 4.00 | 4.05 | 3.88 | 3.91 | 3.91 | qfq | 21,067,750 | 83,527,397 | -2.01% |
| 2024-11-11 | 3.91 | 4.05 | 3.87 | 3.99 | 3.99 | qfq | 25,356,400 | 99,957,385 | 1.01% |
| 2024-11-08 | 4.08 | 4.12 | 3.93 | 3.95 | 3.95 | qfq | 27,186,400 | 108,991,754 | -1.99% |
| 2024-11-07 | 3.90 | 4.03 | 3.87 | 4.03 | 4.03 | qfq | 24,588,932 | 97,450,822 | 1.26% |
| 2024-11-06 | 4.04 | 4.04 | 3.91 | 3.98 | 3.98 | qfq | 26,568,732 | 105,720,692 | -1.49% |
| 2024-11-05 | 3.99 | 4.05 | 3.96 | 4.04 | 4.04 | qfq | 37,728,800 | 151,368,800 | 0.25% |
| 2024-11-04 | 4.05 | 4.11 | 3.93 | 4.03 | 4.03 | qfq | 42,275,900 | 169,449,836 | -1.95% |
| 2024-11-01 | 4.27 | 4.50 | 4.09 | 4.11 | 4.11 | qfq | 91,513,150 | 387,638,556 | -0.72% |
| 2024-10-31 | 3.82 | 4.14 | 3.81 | 4.14 | 4.14 | qfq | 66,411,213 | 269,981,882 | 10.11% |
| 2024-10-30 | 3.70 | 3.84 | 3.70 | 3.76 | 3.76 | qfq | 23,738,850 | 89,510,460 | -0.27% |
| 2024-10-29 | 3.88 | 4.03 | 3.76 | 3.77 | 3.77 | qfq | 33,251,800 | 129,032,865 | -3.08% |
| 2024-10-28 | 3.87 | 3.96 | 3.80 | 3.89 | 3.89 | qfq | 33,826,000 | 131,304,183 | 0.52% |
| 2024-10-25 | 3.70 | 3.94 | 3.69 | 3.87 | 3.87 | qfq | 41,793,550 | 160,606,921 | 4.88% |
| 2024-10-24 | 3.75 | 3.80 | 3.66 | 3.69 | 3.69 | qfq | 26,612,067 | 98,850,783 | -2.64% |
| 2024-10-23 | 3.67 | 3.96 | 3.58 | 3.79 | 3.79 | qfq | 51,151,000 | 192,386,335 | 1.34% |
| 2024-10-22 | 3.58 | 3.85 | 3.50 | 3.74 | 3.74 | qfq | 43,159,175 | 155,982,005 | 3.89% |
| 2024-10-21 | 3.47 | 3.80 | 3.44 | 3.60 | 3.60 | qfq | 40,242,000 | 145,650,682 | 4.35% |
| 2024-10-18 | 3.44 | 3.47 | 3.33 | 3.45 | 3.45 | qfq | 28,992,950 | 98,768,867 | 1.17% |
| 2024-10-17 | 3.40 | 3.52 | 3.40 | 3.41 | 3.41 | qfq | 27,603,300 | 95,140,851 | 0.89% |
| 2024-10-16 | 3.35 | 3.43 | 3.32 | 3.38 | 3.38 | qfq | 23,761,200 | 80,227,349 | 0.90% |
| 2024-10-15 | 3.45 | 3.52 | 3.33 | 3.35 | 3.35 | qfq | 49,745,550 | 169,965,266 | -2.90% |
| 2024-10-14 | 3.19 | 3.45 | 3.19 | 3.45 | 3.45 | qfq | 33,120,500 | 113,001,616 | 9.87% |
| 2024-10-11 | 3.26 | 3.27 | 3.09 | 3.14 | 3.14 | qfq | 16,663,400 | 53,053,702 | -4.27% |
| 2024-10-10 | 3.34 | 3.43 | 3.21 | 3.28 | 3.28 | qfq | 24,582,100 | 81,413,558 | -0.61% |
| 2024-10-09 | 3.59 | 3.65 | 3.28 | 3.30 | 3.30 | qfq | 38,924,021 | 134,583,796 | -8.84% |
| 2024-10-08 | 3.81 | 3.81 | 3.44 | 3.62 | 3.62 | qfq | 58,550,110 | 212,276,518 | 4.62% |
| 2024-09-30 | 3.25 | 3.50 | 3.14 | 3.46 | 3.46 | qfq | 54,965,300 | 183,820,330 | 8.46% |
| 2024-09-27 | 3.05 | 3.25 | 3.01 | 3.19 | 3.19 | qfq | 33,598,245 | 105,632,392 | 5.63% |
| 2024-09-26 | 2.95 | 3.02 | 2.93 | 3.02 | 3.02 | qfq | 26,790,395 | 79,879,410 | 1.34% |
| 2024-09-25 | 2.95 | 3.08 | 2.92 | 2.98 | 2.98 | qfq | 38,030,400 | 113,776,549 | 2.76% |
| 2024-09-24 | 2.85 | 2.90 | 2.83 | 2.90 | 2.90 | qfq | 21,934,700 | 63,078,116 | 2.11% |
| 2024-09-23 | 2.91 | 2.91 | 2.82 | 2.84 | 2.84 | qfq | 17,674,200 | 50,221,825 | -2.07% |
| 2024-09-20 | 2.93 | 2.96 | 2.87 | 2.90 | 2.90 | qfq | 20,978,600 | 60,957,006 | -2.03% |
| 2024-09-19 | 2.88 | 2.99 | 2.84 | 2.96 | 2.96 | qfq | 31,871,100 | 93,439,279 | 1.72% |
| 2024-09-18 | 2.88 | 2.92 | 2.81 | 2.91 | 2.91 | qfq | 26,911,900 | 77,104,574 | 1.39% |
| 2024-09-13 | 2.93 | 3.02 | 2.85 | 2.87 | 2.87 | qfq | 34,000,800 | 98,536,309 | -2.05% |
| 2024-09-12 | 2.95 | 3.10 | 2.91 | 2.93 | 2.93 | qfq | 63,197,750 | 188,224,431 | -1.68% |
| 2024-09-11 | 2.71 | 2.98 | 2.69 | 2.98 | 2.98 | qfq | 43,179,250 | 126,770,016 | 9.96% |
| 2024-09-10 | 2.74 | 2.81 | 2.67 | 2.71 | 2.71 | qfq | 16,254,500 | 44,277,711 | -1.81% |
| 2024-09-09 | 2.74 | 2.79 | 2.71 | 2.76 | 2.76 | qfq | 20,031,300 | 55,230,071 | 0.73% |
| 2024-09-06 | 2.82 | 2.86 | 2.73 | 2.74 | 2.74 | qfq | 39,649,600 | 109,774,422 | -5.52% |
| 2024-09-05 | 2.65 | 2.90 | 2.65 | 2.90 | 2.90 | qfq | 53,123,350 | 152,050,599 | 9.85% |
| 2024-09-04 | 2.63 | 2.70 | 2.60 | 2.64 | 2.64 | qfq | 6,658,100 | 17,689,610 | -0.75% |
| 2024-09-03 | 2.66 | 2.71 | 2.62 | 2.66 | 2.66 | qfq | 7,077,000 | 18,819,708 | 0.38% |
| 2024-09-02 | 2.69 | 2.74 | 2.64 | 2.65 | 2.65 | qfq | 9,235,000 | 24,808,781 | -1.49% |
| 2024-08-30 | 2.65 | 2.73 | 2.63 | 2.69 | 2.69 | qfq | 16,335,300 | 43,920,348 | 0.37% |
| 2024-08-29 | 2.57 | 2.82 | 2.56 | 2.68 | 2.68 | qfq | 18,224,300 | 48,932,251 | 3.08% |
| 2024-08-28 | 2.61 | 2.63 | 2.56 | 2.60 | 2.60 | qfq | 8,084,800 | 20,951,979 | -1.52% |
| 2024-08-27 | 2.61 | 2.68 | 2.55 | 2.64 | 2.64 | qfq | 12,668,000 | 33,280,849 | 1.54% |
| 2024-08-26 | 2.58 | 2.65 | 2.58 | 2.60 | 2.60 | qfq | 6,970,700 | 18,259,794 | 1.17% |
| 2024-08-23 | 2.57 | 2.59 | 2.53 | 2.57 | 2.57 | qfq | 7,551,800 | 19,292,815 | 0.00% |
| 2024-08-22 | 2.62 | 2.66 | 2.57 | 2.57 | 2.57 | qfq | 7,187,600 | 18,764,815 | -1.91% |
| 2024-08-21 | 2.66 | 2.67 | 2.61 | 2.62 | 2.62 | qfq | 6,381,000 | 16,820,326 | -1.50% |
| 2024-08-20 | 2.69 | 2.69 | 2.64 | 2.66 | 2.66 | qfq | 7,694,200 | 20,486,062 | -1.12% |
| 2024-08-19 | 2.74 | 2.74 | 2.68 | 2.69 | 2.69 | qfq | 9,830,400 | 26,569,405 | -1.82% |
| 2024-08-16 | 2.82 | 2.84 | 2.74 | 2.74 | 2.74 | qfq | 11,326,500 | 31,393,126 | -3.18% |
| 2024-08-15 | 2.77 | 2.85 | 2.73 | 2.83 | 2.83 | qfq | 15,842,000 | 44,275,836 | 1.07% |
| 2024-08-14 | 2.83 | 2.87 | 2.77 | 2.80 | 2.80 | qfq | 12,365,057 | 34,754,341 | -0.36% |
| 2024-08-13 | 2.80 | 2.84 | 2.71 | 2.81 | 2.81 | qfq | 17,521,500 | 48,318,607 | 0.00% |
| 2024-08-12 | 2.90 | 2.94 | 2.78 | 2.81 | 2.81 | qfq | 21,323,695 | 60,709,836 | -1.06% |
| 2024-08-09 | 2.91 | 2.93 | 2.83 | 2.84 | 2.84 | qfq | 20,033,800 | 57,370,129 | -2.07% |
| 2024-08-08 | 2.95 | 2.96 | 2.85 | 2.90 | 2.90 | qfq | 25,350,000 | 73,792,286 | -2.03% |
| 2024-08-07 | 3.11 | 3.24 | 2.94 | 2.96 | 2.96 | qfq | 49,789,900 | 151,678,048 | -4.82% |
| 2024-08-06 | 2.78 | 3.11 | 2.78 | 3.11 | 3.11 | qfq | 43,919,507 | 134,632,690 | 9.89% |
| 2024-08-05 | 2.72 | 3.00 | 2.71 | 2.83 | 2.83 | qfq | 21,858,000 | 61,968,656 | 3.28% |
| 2024-08-02 | 2.75 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 7,257,700 | 20,047,729 | -0.72% |
| 2024-08-01 | 2.79 | 2.79 | 2.74 | 2.76 | 2.76 | qfq | 8,102,300 | 22,374,548 | 0.00% |
| 2024-07-31 | 2.70 | 2.78 | 2.68 | 2.76 | 2.76 | qfq | 8,181,600 | 22,480,638 | 2.22% |
| 2024-07-30 | 2.65 | 2.70 | 2.64 | 2.70 | 2.70 | qfq | 4,967,400 | 13,315,885 | 1.12% |
| 2024-07-29 | 2.64 | 2.69 | 2.60 | 2.67 | 2.67 | qfq | 5,702,200 | 15,125,030 | 1.14% |
| 2024-07-26 | 2.62 | 2.66 | 2.59 | 2.64 | 2.64 | qfq | 7,031,700 | 18,520,780 | 0.76% |
| 2024-07-25 | 2.56 | 2.75 | 2.54 | 2.62 | 2.62 | qfq | 11,212,300 | 29,678,191 | 1.95% |
| 2024-07-24 | 2.66 | 2.67 | 2.56 | 2.57 | 2.57 | qfq | 8,724,300 | 22,654,582 | -3.75% |
| 2024-07-23 | 2.72 | 2.76 | 2.66 | 2.67 | 2.67 | qfq | 5,993,100 | 16,242,796 | -1.84% |
| 2024-07-22 | 2.66 | 2.73 | 2.65 | 2.72 | 2.72 | qfq | 7,118,847 | 19,209,125 | 1.49% |
| 2024-07-19 | 2.63 | 2.70 | 2.63 | 2.68 | 2.68 | qfq | 6,606,200 | 17,687,432 | 0.75% |
| 2024-07-18 | 2.67 | 2.71 | 2.61 | 2.66 | 2.66 | qfq | 8,611,900 | 22,850,121 | -2.92% |
| 2024-07-17 | 2.74 | 2.82 | 2.73 | 2.74 | 2.74 | qfq | 8,085,097 | 22,390,500 | 0.37% |
| 2024-07-16 | 2.75 | 2.76 | 2.72 | 2.73 | 2.73 | qfq | 4,182,550 | 11,430,535 | -0.36% |
| 2024-07-15 | 2.81 | 2.81 | 2.74 | 2.74 | 2.74 | qfq | 5,038,200 | 13,892,882 | -1.79% |
| 2024-07-12 | 2.80 | 2.85 | 2.77 | 2.79 | 2.79 | qfq | 7,996,200 | 22,518,588 | -0.71% |
| 2024-07-11 | 2.76 | 2.82 | 2.74 | 2.81 | 2.81 | qfq | 9,854,500 | 27,472,398 | 2.93% |
| 2024-07-10 | 2.71 | 2.81 | 2.68 | 2.73 | 2.73 | qfq | 8,264,100 | 22,699,045 | -3.19% |
| 2024-07-09 | 2.83 | 2.85 | 2.74 | 2.82 | 2.82 | qfq | 8,749,250 | 24,437,545 | -0.70% |
| 2024-07-08 | 2.86 | 2.87 | 2.79 | 2.84 | 2.84 | qfq | 7,492,350 | 21,183,900 | -1.39% |
| 2024-07-05 | 2.86 | 2.88 | 2.82 | 2.88 | 2.88 | qfq | 6,729,300 | 19,228,092 | 2.49% |
| 2024-07-04 | 2.91 | 2.92 | 2.80 | 2.81 | 2.81 | qfq | 8,063,300 | 22,916,930 | -3.44% |
| 2024-07-03 | 2.93 | 2.96 | 2.91 | 2.91 | 2.91 | qfq | 6,326,400 | 18,534,447 | -0.68% |
| 2024-07-02 | 2.96 | 3.00 | 2.89 | 2.93 | 2.93 | qfq | 10,933,900 | 32,253,140 | -1.68% |
| 2024-07-01 | 2.93 | 3.09 | 2.92 | 2.98 | 2.98 | qfq | 17,766,900 | 53,077,541 | 6.05% |
| 2024-06-28 | 2.83 | 2.88 | 2.80 | 2.81 | 2.81 | qfq | 7,763,500 | 22,028,475 | -0.35% |
| 2024-06-27 | 2.89 | 2.92 | 2.81 | 2.82 | 2.82 | qfq | 8,530,600 | 24,424,637 | -3.42% |
| 2024-06-26 | 2.87 | 2.94 | 2.77 | 2.92 | 2.92 | qfq | 13,968,750 | 39,569,765 | 1.04% |
| 2024-06-25 | 2.99 | 3.00 | 2.86 | 2.89 | 2.89 | qfq | 10,533,900 | 30,692,728 | -2.69% |
| 2024-06-24 | 2.88 | 3.03 | 2.86 | 2.97 | 2.97 | qfq | 15,799,048 | 46,669,937 | -4.19% |
| 2024-06-21 | 3.15 | 3.23 | 3.08 | 3.10 | 3.10 | qfq | 10,710,514 | 33,683,759 | 0.00% |
| 2024-06-20 | 3.26 | 3.26 | 3.08 | 3.10 | 3.10 | qfq | 16,174,214 | 50,669,623 | -4.91% |
| 2024-06-19 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | qfq | 8,534,400 | 28,067,718 | -2.10% |
| 2024-06-18 | 3.31 | 3.35 | 3.26 | 3.33 | 3.33 | qfq | 9,696,300 | 32,123,942 | 0.30% |
| 2024-06-17 | 3.30 | 3.44 | 3.28 | 3.32 | 3.32 | qfq | 13,070,600 | 43,383,355 | 0.91% |
| 2024-06-14 | 3.57 | 3.57 | 3.25 | 3.29 | 3.29 | qfq | 33,268,350 | 111,223,646 | -8.61% |
| 2024-06-13 | 3.66 | 3.73 | 3.59 | 3.60 | 3.60 | qfq | 17,008,997 | 62,123,039 | -2.17% |
| 2024-06-12 | 3.65 | 3.76 | 3.58 | 3.68 | 3.68 | qfq | 19,764,948 | 72,684,517 | 0.82% |
| 2024-06-11 | 3.65 | 3.66 | 3.55 | 3.65 | 3.65 | qfq | 12,430,500 | 44,839,321 | -0.54% |
| 2024-06-07 | 3.60 | 3.68 | 3.56 | 3.67 | 3.67 | qfq | 16,869,300 | 61,156,256 | 1.38% |
| 2024-06-06 | 3.65 | 3.71 | 3.52 | 3.62 | 3.62 | qfq | 21,596,417 | 77,622,494 | -1.36% |
| 2024-06-05 | 3.74 | 3.81 | 3.64 | 3.67 | 3.67 | qfq | 21,993,700 | 81,692,609 | -4.68% |
| 2024-06-04 | 3.70 | 3.96 | 3.55 | 3.85 | 3.85 | qfq | 40,908,950 | 152,664,823 | 3.77% |
| 2024-06-03 | 3.60 | 3.75 | 3.53 | 3.71 | 3.71 | qfq | 35,419,100 | 128,921,995 | 2.20% |
| 2024-05-31 | 3.71 | 3.79 | 3.58 | 3.63 | 3.63 | qfq | 37,406,700 | 136,024,951 | -2.42% |
| 2024-05-30 | 3.92 | 4.00 | 3.70 | 3.72 | 3.72 | qfq | 65,311,350 | 251,235,425 | -2.62% |
| 2024-05-29 | 3.43 | 3.82 | 3.43 | 3.82 | 3.82 | qfq | 64,214,050 | 242,700,239 | 10.09% |
| 2024-05-28 | 3.54 | 3.55 | 3.41 | 3.47 | 3.47 | qfq | 18,007,900 | 62,292,543 | -1.42% |
| 2024-05-27 | 3.60 | 3.66 | 3.46 | 3.52 | 3.52 | qfq | 27,028,700 | 94,874,924 | -3.83% |
| 2024-05-24 | 3.75 | 3.79 | 3.61 | 3.66 | 3.66 | qfq | 38,514,850 | 141,540,271 | -3.17% |
| 2024-05-23 | 3.80 | 3.94 | 3.74 | 3.78 | 3.78 | qfq | 63,785,850 | 244,757,838 | 1.61% |
| 2024-05-22 | 3.40 | 3.72 | 3.40 | 3.72 | 3.72 | qfq | 44,087,866 | 160,384,854 | 10.06% |
| 2024-05-21 | 3.45 | 3.47 | 3.37 | 3.38 | 3.38 | qfq | 8,224,800 | 27,936,711 | -2.31% |
| 2024-05-20 | 3.45 | 3.52 | 3.45 | 3.46 | 3.46 | qfq | 8,996,800 | 31,254,133 | -0.86% |
| 2024-05-17 | 3.48 | 3.51 | 3.45 | 3.49 | 3.49 | qfq | 9,554,700 | 33,179,142 | 0.58% |
| 2024-05-16 | 3.45 | 3.51 | 3.45 | 3.47 | 3.47 | qfq | 9,663,728 | 33,589,799 | -0.86% |
| 2024-05-15 | 3.52 | 3.60 | 3.47 | 3.50 | 3.50 | qfq | 14,484,300 | 50,749,805 | -1.96% |
| 2024-05-14 | 3.48 | 3.60 | 3.48 | 3.57 | 3.57 | qfq | 17,434,000 | 61,518,288 | -0.83% |
| 2024-05-13 | 3.60 | 3.75 | 3.48 | 3.60 | 3.60 | qfq | 31,150,775 | 112,591,425 | 4.35% |
| 2024-05-10 | 3.56 | 3.56 | 3.44 | 3.45 | 3.45 | qfq | 30,020,453 | 104,347,727 | -4.17% |
| 2024-05-09 | 3.35 | 3.69 | 3.33 | 3.60 | 3.60 | qfq | 44,510,050 | 160,895,288 | 7.46% |
| 2024-05-08 | 3.50 | 3.52 | 3.33 | 3.35 | 3.35 | qfq | 16,905,800 | 57,309,561 | -3.74% |
| 2024-05-07 | 3.73 | 3.73 | 3.45 | 3.48 | 3.48 | qfq | 32,500,150 | 114,927,953 | -0.57% |
| 2024-05-06 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | qfq | 9,932,050 | 34,737,265 | 10.06% |
| 2024-04-30 | 3.36 | 3.36 | 3.14 | 3.18 | 3.18 | qfq | 22,000,150 | 70,597,465 | -6.47% |
| 2024-04-29 | 3.31 | 3.40 | 3.27 | 3.40 | 3.40 | qfq | 12,721,717 | 42,818,902 | 3.34% |
| 2024-04-26 | 3.23 | 3.29 | 3.17 | 3.29 | 3.29 | qfq | 9,553,825 | 30,982,947 | 1.86% |
| 2024-04-25 | 3.22 | 3.26 | 3.17 | 3.23 | 3.23 | qfq | 8,239,700 | 26,599,063 | 0.94% |
| 2024-04-24 | 3.19 | 3.23 | 3.17 | 3.20 | 3.20 | qfq | 8,634,100 | 27,604,514 | -0.93% |
| 2024-04-23 | 3.17 | 3.24 | 3.14 | 3.23 | 3.23 | qfq | 11,854,400 | 37,887,284 | 3.86% |
| 2024-04-22 | 3.10 | 3.17 | 3.04 | 3.11 | 3.11 | qfq | 8,645,100 | 26,884,684 | -0.64% |
| 2024-04-19 | 3.16 | 3.19 | 3.10 | 3.13 | 3.13 | qfq | 9,291,640 | 29,104,128 | -1.57% |
| 2024-04-18 | 3.25 | 3.26 | 3.13 | 3.18 | 3.18 | qfq | 11,346,500 | 36,107,527 | -1.55% |
| 2024-04-17 | 3.09 | 3.27 | 3.08 | 3.23 | 3.23 | qfq | 12,835,100 | 41,281,158 | 4.53% |
| 2024-04-16 | 3.41 | 3.41 | 3.07 | 3.09 | 3.09 | qfq | 18,293,700 | 57,607,914 | -9.38% |
| 2024-04-15 | 3.59 | 3.60 | 3.24 | 3.41 | 3.41 | qfq | 16,850,400 | 57,235,113 | -5.01% |
| 2024-04-12 | 3.70 | 3.70 | 3.56 | 3.59 | 3.59 | qfq | 7,889,500 | 28,582,158 | -2.45% |
| 2024-04-11 | 3.66 | 3.75 | 3.61 | 3.68 | 3.68 | qfq | 7,220,300 | 26,741,478 | 0.00% |
| 2024-04-10 | 3.81 | 3.82 | 3.64 | 3.68 | 3.68 | qfq | 9,644,400 | 35,708,559 | -3.41% |
| 2024-04-09 | 3.75 | 3.81 | 3.73 | 3.81 | 3.81 | qfq | 7,720,299 | 29,211,949 | 2.14% |
| 2024-04-08 | 3.83 | 3.83 | 3.71 | 3.73 | 3.73 | qfq | 11,346,608 | 42,682,748 | -3.62% |
| 2024-04-03 | 3.93 | 3.95 | 3.82 | 3.87 | 3.87 | qfq | 10,041,400 | 38,774,321 | -1.78% |
| 2024-04-02 | 3.95 | 3.98 | 3.89 | 3.94 | 3.94 | qfq | 10,007,665 | 39,302,078 | -0.76% |
| 2024-04-01 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | qfq | 12,027,255 | 47,293,110 | 2.58% |
| 2024-03-29 | 3.85 | 3.90 | 3.82 | 3.87 | 3.87 | qfq | 8,444,250 | 32,548,179 | 0.52% |
| 2024-03-28 | 3.79 | 3.89 | 3.76 | 3.85 | 3.85 | qfq | 12,544,787 | 48,166,468 | 1.85% |
| 2024-03-27 | 4.00 | 4.01 | 3.77 | 3.78 | 3.78 | qfq | 16,343,900 | 63,365,049 | -5.26% |
| 2024-03-26 | 4.01 | 4.02 | 3.89 | 3.99 | 3.99 | qfq | 16,248,300 | 64,254,639 | 0.00% |
| 2024-03-25 | 4.05 | 4.08 | 3.98 | 3.99 | 3.99 | qfq | 15,917,448 | 64,156,966 | -2.44% |
| 2024-03-22 | 4.20 | 4.23 | 4.08 | 4.09 | 4.09 | qfq | 22,731,100 | 93,476,244 | -3.54% |
| 2024-03-21 | 4.14 | 4.30 | 4.08 | 4.24 | 4.24 | qfq | 29,034,078 | 121,090,787 | 2.91% |
| 2024-03-20 | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | qfq | 16,340,900 | 67,185,093 | 0.73% |
| 2024-03-19 | 4.18 | 4.25 | 4.08 | 4.09 | 4.09 | qfq | 19,906,750 | 82,269,262 | -1.45% |
| 2024-03-18 | 4.12 | 4.18 | 4.07 | 4.15 | 4.15 | qfq | 24,808,965 | 101,942,157 | 1.47% |
| 2024-03-15 | 4.18 | 4.18 | 4.04 | 4.09 | 4.09 | qfq | 24,926,134 | 101,629,573 | -1.68% |
| 2024-03-14 | 4.11 | 4.24 | 4.02 | 4.16 | 4.16 | qfq | 42,158,603 | 173,943,930 | 1.71% |
| 2024-03-13 | 4.13 | 4.29 | 4.06 | 4.09 | 4.09 | qfq | 42,205,400 | 173,237,309 | -2.85% |
| 2024-03-12 | 4.36 | 4.65 | 4.12 | 4.21 | 4.21 | qfq | 86,555,534 | 376,668,415 | -2.09% |
| 2024-03-11 | 4.10 | 4.30 | 3.98 | 4.30 | 4.30 | qfq | 38,779,034 | 164,159,793 | 9.97% |
| 2024-03-08 | 3.52 | 3.91 | 3.52 | 3.91 | 3.91 | qfq | 22,813,200 | 87,477,429 | 10.14% |
| 2024-03-07 | 3.59 | 3.64 | 3.52 | 3.55 | 3.55 | qfq | 12,597,100 | 45,053,142 | -1.11% |
| 2024-03-06 | 3.49 | 3.61 | 3.46 | 3.59 | 3.59 | qfq | 14,545,850 | 51,833,705 | 3.16% |
| 2024-03-05 | 3.61 | 3.61 | 3.46 | 3.48 | 3.48 | qfq | 13,571,300 | 47,657,046 | -3.33% |
| 2024-03-04 | 3.69 | 3.72 | 3.54 | 3.60 | 3.60 | qfq | 14,891,064 | 53,811,726 | -2.96% |
| 2024-03-01 | 3.77 | 3.84 | 3.65 | 3.71 | 3.71 | qfq | 15,594,500 | 57,901,986 | -0.80% |
| 2024-02-29 | 3.53 | 3.75 | 3.49 | 3.74 | 3.74 | qfq | 19,317,650 | 71,090,327 | 3.31% |
| 2024-02-28 | 3.95 | 4.14 | 3.60 | 3.62 | 3.62 | qfq | 32,813,050 | 128,105,150 | -8.35% |
| 2024-02-27 | 3.79 | 3.95 | 3.75 | 3.95 | 3.95 | qfq | 18,347,000 | 71,154,702 | 3.40% |
| 2024-02-26 | 3.80 | 3.88 | 3.71 | 3.82 | 3.82 | qfq | 24,126,271 | 91,693,524 | 1.06% |
| 2024-02-23 | 3.74 | 3.83 | 3.70 | 3.78 | 3.78 | qfq | 24,641,250 | 92,608,913 | 2.16% |
| 2024-02-22 | 3.53 | 3.80 | 3.52 | 3.70 | 3.70 | qfq | 27,100,765 | 99,732,709 | 3.35% |
| 2024-02-21 | 3.49 | 3.70 | 3.45 | 3.58 | 3.58 | qfq | 27,587,856 | 99,440,747 | 1.70% |
| 2024-02-20 | 3.42 | 3.54 | 3.37 | 3.52 | 3.52 | qfq | 20,459,271 | 71,214,802 | 0.57% |
| 2024-02-19 | 3.35 | 3.52 | 3.07 | 3.50 | 3.50 | qfq | 28,767,965 | 97,051,917 | 3.24% |
| 2024-02-08 | 3.21 | 3.48 | 2.98 | 3.39 | 3.39 | qfq | 36,469,183 | 117,367,694 | 2.42% |
| 2024-02-07 | 3.68 | 3.68 | 3.31 | 3.31 | 3.31 | qfq | 35,605,903 | 121,582,935 | -10.05% |
| 2024-02-06 | 3.68 | 3.91 | 3.68 | 3.68 | 3.68 | qfq | 35,614,450 | 132,589,661 | -10.02% |
| 2024-02-05 | 4.54 | 4.60 | 4.09 | 4.09 | 4.09 | qfq | 32,487,400 | 135,608,409 | -9.91% |
| 2024-02-02 | 4.91 | 4.99 | 4.45 | 4.54 | 4.54 | qfq | 77,224,889 | 361,546,031 | -4.22% |
| 2024-02-01 | 4.26 | 4.74 | 4.12 | 4.74 | 4.74 | qfq | 21,295,265 | 96,859,437 | 9.98% |
| 2024-01-31 | 4.57 | 4.87 | 4.28 | 4.31 | 4.31 | qfq | 54,724,495 | 251,479,777 | -5.69% |
| 2024-01-30 | 4.00 | 4.57 | 3.95 | 4.57 | 4.57 | qfq | 37,375,326 | 160,647,552 | 10.12% |
| 2024-01-29 | 4.40 | 4.49 | 4.15 | 4.15 | 4.15 | qfq | 35,519,885 | 151,324,679 | -9.98% |
| 2024-01-26 | 4.20 | 4.61 | 4.17 | 4.61 | 4.61 | qfq | 25,235,635 | 111,102,359 | 10.02% |
| 2024-01-25 | 4.12 | 4.20 | 4.07 | 4.19 | 4.19 | qfq | 14,847,700 | 61,578,670 | 1.70% |
| 2024-01-24 | 4.18 | 4.22 | 3.95 | 4.12 | 4.12 | qfq | 21,050,400 | 85,606,301 | -0.96% |
| 2024-01-23 | 4.10 | 4.17 | 4.00 | 4.16 | 4.16 | qfq | 14,717,041 | 60,579,687 | 1.46% |
| 2024-01-22 | 4.37 | 4.41 | 4.06 | 4.10 | 4.10 | qfq | 23,101,300 | 97,458,827 | -6.82% |
| 2024-01-19 | 4.63 | 4.69 | 4.28 | 4.40 | 4.40 | qfq | 30,768,085 | 136,347,811 | -6.38% |
| 2024-01-18 | 4.58 | 4.72 | 4.51 | 4.70 | 4.70 | qfq | 27,344,400 | 126,723,910 | -2.89% |
| 2024-01-17 | 5.11 | 5.12 | 4.80 | 4.84 | 4.84 | qfq | 20,169,600 | 99,345,130 | -4.72% |
| 2024-01-16 | 5.12 | 5.20 | 4.98 | 5.08 | 5.08 | qfq | 20,204,400 | 102,518,552 | -1.17% |
| 2024-01-15 | 5.24 | 5.28 | 5.12 | 5.14 | 5.14 | qfq | 16,451,800 | 85,235,550 | -3.02% |
| 2024-01-12 | 5.20 | 5.46 | 5.20 | 5.30 | 5.30 | qfq | 22,994,800 | 122,573,789 | 1.15% |
| 2024-01-11 | 5.22 | 5.30 | 5.19 | 5.24 | 5.24 | qfq | 15,259,625 | 79,857,642 | 0.38% |
| 2024-01-10 | 5.14 | 5.47 | 5.09 | 5.22 | 5.22 | qfq | 22,940,575 | 120,623,825 | 0.58% |
| 2024-01-09 | 5.09 | 5.38 | 5.07 | 5.19 | 5.19 | qfq | 22,678,575 | 117,979,859 | 1.57% |
| 2024-01-08 | 5.22 | 5.34 | 5.09 | 5.11 | 5.11 | qfq | 22,255,775 | 116,166,118 | -2.11% |
| 2024-01-05 | 5.45 | 5.48 | 5.19 | 5.22 | 5.22 | qfq | 18,682,500 | 99,189,263 | -4.57% |
| 2024-01-04 | 5.47 | 5.51 | 5.36 | 5.47 | 5.47 | qfq | 15,496,442 | 84,022,800 | -0.73% |
| 2024-01-03 | 5.45 | 5.58 | 5.44 | 5.51 | 5.51 | qfq | 16,124,000 | 88,636,407 | -0.90% |
| 2024-01-02 | 5.56 | 5.66 | 5.44 | 5.56 | 5.56 | qfq | 31,133,750 | 172,696,208 | 0.00% |
| 2023-12-29 | 5.67 | 5.67 | 5.48 | 5.56 | 5.56 | qfq | 48,875,150 | 272,783,451 | 1.28% |
| 2023-12-28 | 4.97 | 5.49 | 4.94 | 5.49 | 5.49 | qfq | 41,217,820 | 221,258,184 | 10.02% |
| 2023-12-27 | 4.95 | 5.00 | 4.90 | 4.99 | 4.99 | qfq | 7,916,300 | 39,184,947 | 0.81% |
| 2023-12-26 | 5.08 | 5.09 | 4.95 | 4.95 | 4.95 | qfq | 10,343,100 | 51,563,427 | -1.59% |
| 2023-12-25 | 5.23 | 5.23 | 5.00 | 5.03 | 5.03 | qfq | 14,539,900 | 73,484,171 | -3.27% |
| 2023-12-22 | 5.19 | 5.35 | 5.09 | 5.20 | 5.20 | qfq | 19,261,375 | 100,358,770 | 0.19% |
| 2023-12-21 | 5.03 | 5.27 | 5.01 | 5.19 | 5.19 | qfq | 19,484,805 | 100,053,469 | 2.57% |
| 2023-12-20 | 5.15 | 5.18 | 5.04 | 5.06 | 5.06 | qfq | 7,127,700 | 36,268,428 | -1.56% |
| 2023-12-19 | 5.06 | 5.18 | 5.05 | 5.14 | 5.14 | qfq | 8,930,050 | 45,638,148 | 1.18% |
| 2023-12-18 | 5.15 | 5.17 | 5.05 | 5.08 | 5.08 | qfq | 8,588,630 | 43,840,434 | -1.36% |
| 2023-12-15 | 5.17 | 5.22 | 5.11 | 5.15 | 5.15 | qfq | 8,142,580 | 42,045,440 | -0.39% |
| 2023-12-14 | 5.18 | 5.23 | 5.16 | 5.17 | 5.17 | qfq | 7,628,000 | 39,578,947 | -0.39% |
| 2023-12-13 | 5.25 | 5.27 | 5.15 | 5.19 | 5.19 | qfq | 8,282,500 | 43,115,376 | -0.76% |
| 2023-12-12 | 5.25 | 5.27 | 5.20 | 5.23 | 5.23 | qfq | 6,483,700 | 33,932,841 | 0.00% |
| 2023-12-11 | 5.27 | 5.32 | 5.17 | 5.23 | 5.23 | qfq | 10,919,900 | 57,062,226 | -1.13% |
| 2023-12-08 | 5.33 | 5.40 | 5.27 | 5.29 | 5.29 | qfq | 11,244,750 | 59,752,408 | -1.67% |
| 2023-12-07 | 5.44 | 5.48 | 5.35 | 5.38 | 5.38 | qfq | 10,749,100 | 57,849,430 | -1.47% |
| 2023-12-06 | 5.43 | 5.55 | 5.41 | 5.46 | 5.46 | qfq | 9,880,400 | 54,262,833 | 0.18% |
| 2023-12-05 | 5.58 | 5.58 | 5.44 | 5.45 | 5.45 | qfq | 9,629,800 | 52,996,088 | -2.15% |
| 2023-12-04 | 5.55 | 5.67 | 5.55 | 5.57 | 5.57 | qfq | 7,872,100 | 44,078,092 | 0.18% |
| 2023-12-01 | 5.52 | 5.61 | 5.50 | 5.56 | 5.56 | qfq | 8,719,700 | 48,540,572 | 0.36% |
| 2023-11-30 | 5.57 | 5.64 | 5.50 | 5.54 | 5.54 | qfq | 11,880,100 | 65,892,961 | -0.89% |
| 2023-11-29 | 5.67 | 5.73 | 5.58 | 5.59 | 5.59 | qfq | 15,147,400 | 85,193,582 | -2.44% |
| 2023-11-28 | 5.80 | 5.81 | 5.55 | 5.73 | 5.73 | qfq | 23,656,300 | 133,985,659 | -1.88% |
| 2023-11-27 | 5.70 | 5.88 | 5.64 | 5.84 | 5.84 | qfq | 23,490,000 | 135,980,920 | 1.74% |
| 2023-11-24 | 5.79 | 5.90 | 5.69 | 5.74 | 5.74 | qfq | 19,148,750 | 110,672,500 | -1.20% |
| 2023-11-23 | 5.81 | 5.86 | 5.68 | 5.81 | 5.81 | qfq | 26,212,100 | 150,966,044 | 0.69% |
| 2023-11-22 | 5.62 | 5.77 | 5.62 | 5.77 | 5.77 | qfq | 17,446,750 | 99,294,632 | 1.58% |
| 2023-11-21 | 5.75 | 5.81 | 5.64 | 5.68 | 5.68 | qfq | 14,549,300 | 83,158,388 | -1.56% |
| 2023-11-20 | 5.74 | 5.85 | 5.67 | 5.77 | 5.77 | qfq | 19,702,600 | 112,881,962 | 1.41% |
| 2023-11-17 | 5.71 | 5.79 | 5.63 | 5.69 | 5.69 | qfq | 25,812,550 | 146,901,192 | -1.56% |
| 2023-11-16 | 5.84 | 5.94 | 5.73 | 5.78 | 5.78 | qfq | 31,040,661 | 180,945,963 | -0.17% |
| 2023-11-15 | 5.69 | 5.92 | 5.64 | 5.79 | 5.79 | qfq | 44,468,450 | 258,581,150 | 2.48% |
| 2023-11-14 | 5.66 | 5.72 | 5.58 | 5.65 | 5.65 | qfq | 30,538,000 | 172,164,896 | -1.05% |
| 2023-11-13 | 5.60 | 5.82 | 5.54 | 5.71 | 5.71 | qfq | 61,144,250 | 347,652,895 | 2.15% |
| 2023-11-10 | 5.08 | 5.59 | 5.07 | 5.59 | 5.59 | qfq | 37,656,761 | 202,646,204 | 10.04% |
| 2023-11-09 | 5.07 | 5.15 | 5.06 | 5.08 | 5.08 | qfq | 10,827,100 | 55,274,291 | 0.20% |
| 2023-11-08 | 5.13 | 5.16 | 5.05 | 5.07 | 5.07 | qfq | 13,122,400 | 66,658,203 | -0.98% |
| 2023-11-07 | 5.13 | 5.15 | 5.08 | 5.12 | 5.12 | qfq | 10,365,650 | 53,041,742 | -0.78% |
| 2023-11-06 | 5.10 | 5.19 | 5.08 | 5.16 | 5.16 | qfq | 15,297,800 | 78,761,789 | 0.58% |
| 2023-11-03 | 5.15 | 5.22 | 5.12 | 5.13 | 5.13 | qfq | 12,259,054 | 63,257,901 | -0.19% |
| 2023-11-02 | 5.16 | 5.21 | 5.13 | 5.14 | 5.14 | qfq | 7,351,100 | 37,860,030 | -0.58% |
| 2023-11-01 | 5.27 | 5.30 | 5.15 | 5.17 | 5.17 | qfq | 9,924,500 | 51,479,181 | -1.52% |
| 2023-10-31 | 5.25 | 5.40 | 5.21 | 5.25 | 5.25 | qfq | 11,131,211 | 58,859,401 | -0.38% |
| 2023-10-30 | 5.26 | 5.32 | 5.19 | 5.27 | 5.27 | qfq | 11,109,441 | 58,347,424 | 0.57% |
| 2023-10-27 | 5.22 | 5.26 | 5.17 | 5.24 | 5.24 | qfq | 11,060,050 | 57,780,953 | 0.58% |
| 2023-10-26 | 5.19 | 5.22 | 5.12 | 5.21 | 5.21 | qfq | 10,925,300 | 56,519,788 | 0.19% |
| 2023-10-25 | 5.14 | 5.23 | 5.10 | 5.20 | 5.20 | qfq | 16,182,700 | 83,785,774 | 4.00% |
| 2023-10-24 | 4.80 | 5.01 | 4.79 | 5.00 | 5.00 | qfq | 13,942,160 | 69,022,946 | 4.17% |
| 2023-10-23 | 4.95 | 4.96 | 4.78 | 4.80 | 4.80 | qfq | 14,215,000 | 68,510,554 | -3.81% |
| 2023-10-20 | 4.92 | 5.04 | 4.90 | 4.99 | 4.99 | qfq | 7,410,200 | 36,888,868 | 1.01% |
| 2023-10-19 | 4.92 | 5.01 | 4.91 | 4.94 | 4.94 | qfq | 7,807,406 | 38,733,123 | 0.41% |
| 2023-10-18 | 5.03 | 5.03 | 4.90 | 4.92 | 4.92 | qfq | 8,671,800 | 42,952,697 | -2.19% |
| 2023-10-17 | 5.09 | 5.10 | 5.01 | 5.03 | 5.03 | qfq | 7,830,000 | 39,470,262 | -1.18% |
| 2023-10-16 | 5.15 | 5.23 | 5.07 | 5.09 | 5.09 | qfq | 11,497,300 | 59,136,786 | 0.00% |
| 2023-10-13 | 5.18 | 5.18 | 5.04 | 5.09 | 5.09 | qfq | 10,725,200 | 54,656,436 | -1.93% |
| 2023-10-12 | 5.21 | 5.25 | 5.13 | 5.19 | 5.19 | qfq | 9,889,900 | 51,237,751 | 1.37% |
| 2023-10-11 | 5.09 | 5.14 | 5.05 | 5.12 | 5.12 | qfq | 8,473,500 | 43,283,083 | 0.00% |
| 2023-10-10 | 5.15 | 5.18 | 5.11 | 5.12 | 5.12 | qfq | 6,569,700 | 33,745,053 | 0.00% |
| 2023-10-09 | 5.27 | 5.27 | 5.12 | 5.12 | 5.12 | qfq | 10,487,300 | 54,214,291 | -2.48% |
| 2023-09-28 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | qfq | 11,694,500 | 61,276,046 | 0.00% |
| 2023-09-27 | 5.19 | 5.42 | 5.16 | 5.25 | 5.25 | qfq | 20,936,700 | 110,970,826 | 2.34% |
| 2023-09-26 | 5.15 | 5.21 | 5.11 | 5.13 | 5.13 | qfq | 9,613,950 | 49,493,196 | -0.39% |
| 2023-09-25 | 5.27 | 5.31 | 5.11 | 5.15 | 5.15 | qfq | 13,881,700 | 71,853,256 | -2.46% |
| 2023-09-22 | 5.13 | 5.31 | 5.13 | 5.28 | 5.28 | qfq | 12,127,800 | 63,638,574 | 2.33% |
| 2023-09-21 | 5.11 | 5.19 | 5.11 | 5.16 | 5.16 | qfq | 6,910,400 | 35,642,974 | 0.39% |
| 2023-09-20 | 5.14 | 5.20 | 5.10 | 5.14 | 5.14 | qfq | 7,269,700 | 37,451,353 | -0.39% |
| 2023-09-19 | 5.32 | 5.37 | 5.12 | 5.16 | 5.16 | qfq | 17,136,700 | 89,136,394 | -3.37% |
| 2023-09-18 | 5.27 | 5.39 | 5.21 | 5.34 | 5.34 | qfq | 13,770,490 | 73,119,157 | 1.71% |
| 2023-09-15 | 5.21 | 5.40 | 5.18 | 5.25 | 5.25 | qfq | 17,763,500 | 93,867,755 | 1.55% |
| 2023-09-14 | 5.20 | 5.23 | 5.13 | 5.17 | 5.17 | qfq | 11,163,800 | 57,670,681 | -1.34% |
| 2023-09-13 | 5.17 | 5.26 | 5.14 | 5.24 | 5.24 | qfq | 14,294,500 | 74,407,241 | 0.58% |
| 2023-09-12 | 5.15 | 5.31 | 5.07 | 5.21 | 5.21 | qfq | 14,546,400 | 75,614,007 | 0.77% |
| 2023-09-11 | 5.11 | 5.24 | 5.01 | 5.17 | 5.17 | qfq | 16,718,800 | 86,056,539 | -0.77% |
| 2023-09-08 | 5.30 | 5.48 | 5.18 | 5.21 | 5.21 | qfq | 25,764,687 | 136,795,646 | 0.39% |
| 2023-09-07 | 5.24 | 5.31 | 5.18 | 5.19 | 5.19 | qfq | 14,626,700 | 76,572,371 | -1.52% |
| 2023-09-06 | 5.50 | 5.53 | 5.26 | 5.27 | 5.27 | qfq | 34,355,950 | 183,836,073 | -5.22% |
| 2023-09-05 | 5.54 | 5.76 | 5.41 | 5.56 | 5.56 | qfq | 35,573,600 | 198,213,291 | 0.18% |
| 2023-09-04 | 5.65 | 5.68 | 5.46 | 5.55 | 5.55 | qfq | 26,228,850 | 145,335,082 | -2.29% |
| 2023-09-01 | 5.62 | 5.71 | 5.58 | 5.68 | 5.68 | qfq | 21,390,531 | 120,576,574 | 0.00% |
| 2023-08-31 | 5.95 | 5.95 | 5.66 | 5.68 | 5.68 | qfq | 40,842,800 | 234,759,998 | -5.18% |
| 2023-08-30 | 5.72 | 6.00 | 5.67 | 5.99 | 5.99 | qfq | 60,150,900 | 352,575,739 | 4.72% |
| 2023-08-29 | 5.64 | 5.72 | 5.56 | 5.72 | 5.72 | qfq | 25,207,700 | 142,734,825 | 1.60% |
| 2023-08-28 | 5.90 | 5.90 | 5.59 | 5.63 | 5.63 | qfq | 29,657,700 | 169,251,776 | 0.00% |
| 2023-08-25 | 5.60 | 5.72 | 5.50 | 5.63 | 5.63 | qfq | 22,065,495 | 124,056,596 | -0.18% |
| 2023-08-24 | 5.72 | 5.80 | 5.55 | 5.64 | 5.64 | qfq | 30,021,500 | 169,893,183 | 0.00% |
| 2023-08-23 | 5.76 | 5.96 | 5.64 | 5.64 | 5.64 | qfq | 26,655,300 | 153,236,107 | -2.59% |
| 2023-08-22 | 5.75 | 5.84 | 5.61 | 5.79 | 5.79 | qfq | 36,640,000 | 209,898,747 | -0.17% |
| 2023-08-21 | 5.77 | 5.93 | 5.73 | 5.80 | 5.80 | qfq | 39,038,900 | 226,866,702 | 0.52% |
| 2023-08-18 | 5.87 | 6.08 | 5.77 | 5.77 | 5.77 | qfq | 58,140,150 | 344,122,828 | -0.69% |
| 2023-08-17 | 5.73 | 5.89 | 5.59 | 5.81 | 5.81 | qfq | 46,469,035 | 267,839,967 | 0.87% |
| 2023-08-16 | 5.73 | 5.88 | 5.54 | 5.76 | 5.76 | qfq | 64,620,475 | 369,244,228 | 0.52% |
| 2023-08-15 | 6.07 | 6.10 | 5.66 | 5.73 | 5.73 | qfq | 72,711,150 | 420,046,236 | -6.07% |
| 2023-08-14 | 6.10 | 6.30 | 5.88 | 6.10 | 6.10 | qfq | 118,295,565 | 717,249,754 | 1.50% |
| 2023-08-11 | 6.01 | 6.01 | 5.92 | 6.01 | 6.01 | qfq | 46,381,300 | 278,596,884 | 10.07% |
| 2023-08-10 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | qfq | 10,202,150 | 55,703,739 | 10.08% |
| 2023-08-09 | 4.95 | 5.09 | 4.86 | 4.96 | 4.96 | qfq | 67,555,600 | 336,416,919 | -1.98% |
| 2023-08-08 | 4.63 | 5.06 | 4.60 | 5.06 | 5.06 | qfq | 59,105,540 | 291,827,217 | 10.00% |
| 2023-08-07 | 4.45 | 4.68 | 4.45 | 4.60 | 4.60 | qfq | 44,048,550 | 202,162,020 | 2.68% |
| 2023-08-04 | 4.43 | 4.62 | 4.42 | 4.48 | 4.48 | qfq | 34,354,200 | 154,746,480 | 1.13% |
| 2023-08-03 | 4.45 | 4.47 | 4.39 | 4.43 | 4.43 | qfq | 34,241,950 | 151,452,972 | -1.12% |
| 2023-08-02 | 4.67 | 4.73 | 4.45 | 4.48 | 4.48 | qfq | 73,595,600 | 334,183,100 | -7.63% |
| 2023-08-01 | 4.86 | 4.95 | 4.85 | 4.85 | 4.85 | qfq | 51,858,300 | 252,218,215 | -10.02% |
| 2023-07-31 | 5.39 | 5.48 | 5.31 | 5.39 | 5.39 | qfq | 23,878,700 | 128,516,703 | -0.19% |
| 2023-07-28 | 5.53 | 5.62 | 5.33 | 5.40 | 5.40 | qfq | 30,738,900 | 166,996,615 | -3.40% |
| 2023-07-27 | 5.39 | 5.68 | 5.28 | 5.59 | 5.59 | qfq | 38,357,350 | 212,192,594 | 2.76% |
| 2023-07-26 | 5.42 | 5.55 | 5.36 | 5.44 | 5.44 | qfq | 21,424,169 | 117,342,419 | 0.55% |
| 2023-07-25 | 5.35 | 5.50 | 5.32 | 5.41 | 5.41 | qfq | 20,265,981 | 109,851,681 | 0.74% |
| 2023-07-24 | 5.53 | 5.64 | 5.34 | 5.37 | 5.37 | qfq | 22,863,029 | 124,505,815 | -2.19% |
| 2023-07-21 | 5.49 | 5.60 | 5.43 | 5.49 | 5.49 | qfq | 19,705,529 | 108,540,899 | 0.37% |
| 2023-07-20 | 5.62 | 5.62 | 5.45 | 5.47 | 5.47 | qfq | 14,300,640 | 78,897,379 | -2.15% |
| 2023-07-19 | 5.63 | 5.69 | 5.57 | 5.59 | 5.59 | qfq | 14,916,261 | 83,751,953 | -0.89% |
| 2023-07-18 | 5.64 | 5.68 | 5.48 | 5.64 | 5.64 | qfq | 18,828,500 | 105,274,468 | 0.18% |
| 2023-07-17 | 5.44 | 5.63 | 5.39 | 5.63 | 5.63 | qfq | 28,475,111 | 158,353,118 | 1.81% |