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
*ST利达603828.SH
最近收盘价4.182026-07-17
最近交易日2026-07-17
成交量（股）1,837,000
成交额（元）7,733,394
日线记录721
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 721 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 | 4.29 | 4.33 | 4.10 | 4.18 | 4.18 | qfq | 1,837,000 | 7,733,394 | -2.79% |
| 2026-07-16 | 4.60 | 4.60 | 4.27 | 4.30 | 4.30 | qfq | 2,535,013 | 11,083,871 | 0.00% |
| 2026-07-15 | 4.33 | 4.35 | 4.21 | 4.30 | 4.30 | qfq | 1,939,200 | 8,286,673 | -0.69% |
| 2026-07-14 | 4.17 | 4.33 | 4.17 | 4.33 | 4.33 | qfq | 2,285,289 | 9,719,660 | 0.93% |
| 2026-07-13 | 4.39 | 4.42 | 4.27 | 4.29 | 4.29 | qfq | 2,244,900 | 9,733,172 | -0.92% |
| 2026-07-10 | 4.40 | 4.46 | 4.27 | 4.33 | 4.33 | qfq | 2,236,492 | 9,697,497 | -1.59% |
| 2026-07-09 | 4.61 | 4.75 | 4.37 | 4.40 | 4.40 | qfq | 4,663,200 | 20,937,097 | -3.51% |
| 2026-07-08 | 4.36 | 4.65 | 4.20 | 4.56 | 4.56 | qfq | 5,465,822 | 24,642,450 | 6.54% |
| 2026-07-07 | 4.71 | 4.80 | 4.23 | 4.28 | 4.28 | qfq | 4,618,800 | 20,211,386 | -7.16% |
| 2026-07-06 | 5.10 | 5.10 | 4.58 | 4.61 | 4.61 | qfq | 10,650,392 | 51,594,613 | -0.65% |
| 2026-07-03 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | qfq | 390,600 | 1,812,384 | 4.98% |
| 2026-07-02 | 4.42 | 4.42 | 4.21 | 4.42 | 4.42 | qfq | 1,689,300 | 7,448,000 | 4.99% |
| 2026-07-01 | 4.05 | 4.21 | 3.96 | 4.21 | 4.21 | qfq | 3,104,723 | 12,922,641 | 4.99% |
| 2026-06-30 | 4.14 | 4.32 | 4.00 | 4.01 | 4.01 | qfq | 6,317,638 | 26,015,319 | -4.75% |
| 2026-06-29 | 4.18 | 4.29 | 4.05 | 4.21 | 4.21 | qfq | 3,583,030 | 15,023,874 | 0.24% |
| 2026-06-26 | 4.17 | 4.35 | 4.00 | 4.20 | 4.20 | qfq | 6,403,517 | 26,571,593 | 1.20% |
| 2026-06-25 | 4.34 | 4.35 | 4.10 | 4.15 | 4.15 | qfq | 5,701,420 | 23,768,192 | -3.26% |
| 2026-06-24 | 4.42 | 4.43 | 4.26 | 4.29 | 4.29 | qfq | 2,910,800 | 12,541,543 | -3.16% |
| 2026-06-23 | 4.49 | 4.66 | 4.41 | 4.43 | 4.43 | qfq | 3,967,360 | 17,878,477 | -1.34% |
| 2026-06-22 | 4.40 | 4.58 | 4.26 | 4.49 | 4.49 | qfq | 5,997,219 | 26,219,183 | 0.22% |
| 2026-06-18 | 4.56 | 4.71 | 4.47 | 4.48 | 4.48 | qfq | 4,357,650 | 19,934,223 | -0.67% |
| 2026-06-17 | 4.70 | 4.71 | 4.48 | 4.51 | 4.51 | qfq | 3,394,200 | 15,532,116 | -3.22% |
| 2026-06-16 | 4.82 | 4.89 | 4.63 | 4.66 | 4.66 | qfq | 2,739,330 | 12,837,529 | -3.32% |
| 2026-06-15 | 4.77 | 4.90 | 4.74 | 4.82 | 4.82 | qfq | 3,072,756 | 14,774,365 | 1.26% |
| 2026-06-12 | 4.75 | 4.95 | 4.68 | 4.76 | 4.76 | qfq | 4,610,100 | 21,894,018 | -1.65% |
| 2026-06-11 | 4.99 | 4.99 | 4.77 | 4.84 | 4.84 | qfq | 3,946,900 | 18,976,089 | -2.42% |
| 2026-06-10 | 5.11 | 5.11 | 4.90 | 4.96 | 4.96 | qfq | 6,787,337 | 33,657,286 | -3.13% |
| 2026-06-09 | 5.36 | 5.36 | 5.10 | 5.12 | 5.12 | qfq | 3,161,289 | 16,312,612 | -1.54% |
| 2026-06-08 | 5.24 | 5.43 | 5.02 | 5.20 | 5.20 | qfq | 3,320,012 | 17,430,544 | -0.76% |
| 2026-06-05 | 5.36 | 5.47 | 5.19 | 5.24 | 5.24 | qfq | 3,417,940 | 18,034,261 | -3.32% |
| 2026-06-04 | 5.45 | 5.47 | 5.31 | 5.42 | 5.42 | qfq | 1,898,013 | 10,255,585 | 0.37% |
| 2026-06-03 | 5.58 | 5.58 | 5.28 | 5.40 | 5.40 | qfq | 3,370,853 | 18,365,423 | -1.46% |
| 2026-06-02 | 5.61 | 5.80 | 5.40 | 5.48 | 5.48 | qfq | 5,678,536 | 31,178,317 | -3.52% |
| 2026-06-01 | 6.10 | 6.10 | 5.65 | 5.68 | 5.68 | qfq | 5,505,351 | 31,485,172 | -4.54% |
| 2026-05-29 | 6.10 | 6.33 | 5.91 | 5.95 | 5.95 | qfq | 5,879,390 | 35,534,626 | -3.25% |
| 2026-05-28 | 5.97 | 6.18 | 5.89 | 6.15 | 6.15 | qfq | 8,981,610 | 55,020,941 | 4.41% |
| 2026-05-27 | 6.03 | 6.03 | 5.80 | 5.89 | 5.89 | qfq | 4,541,300 | 26,819,368 | -0.51% |
| 2026-05-26 | 5.72 | 5.94 | 5.62 | 5.92 | 5.92 | qfq | 4,994,161 | 28,844,562 | 2.96% |
| 2026-05-25 | 5.72 | 5.96 | 5.72 | 5.75 | 5.75 | qfq | 6,492,686 | 37,877,048 | 0.70% |
| 2026-05-22 | 5.84 | 5.96 | 5.66 | 5.71 | 5.71 | qfq | 4,571,169 | 26,380,955 | -2.23% |
| 2026-05-21 | 5.82 | 6.05 | 5.80 | 5.84 | 5.84 | qfq | 4,002,534 | 23,696,527 | -0.51% |
| 2026-05-20 | 6.05 | 6.05 | 5.83 | 5.87 | 5.87 | qfq | 3,268,176 | 19,326,655 | -1.34% |
| 2026-05-19 | 5.82 | 6.03 | 5.70 | 5.95 | 5.95 | qfq | 4,653,571 | 27,560,827 | 2.23% |
| 2026-05-18 | 5.67 | 5.93 | 5.60 | 5.82 | 5.82 | qfq | 6,094,566 | 34,976,828 | -0.51% |
| 2026-05-15 | 6.10 | 6.15 | 5.80 | 5.85 | 5.85 | qfq | 9,964,869 | 59,873,204 | -0.51% |
| 2026-05-14 | 5.59 | 5.88 | 5.59 | 5.88 | 5.88 | qfq | 3,676,469 | 21,452,149 | 5.00% |
| 2026-05-13 | 5.82 | 5.82 | 5.60 | 5.60 | 5.60 | qfq | 7,447,885 | 42,168,050 | -4.92% |
| 2026-05-12 | 5.96 | 6.10 | 5.57 | 5.89 | 5.89 | qfq | 16,823,671 | 98,825,208 | 1.20% |
| 2026-05-11 | 5.82 | 5.82 | 5.67 | 5.82 | 5.82 | qfq | 4,544,934 | 26,352,149 | 5.05% |
| 2026-05-08 | 5.54 | 5.54 | 5.27 | 5.54 | 5.54 | qfq | 12,746,353 | 70,060,873 | 4.92% |
| 2026-05-07 | 5.28 | 5.28 | 5.19 | 5.28 | 5.28 | qfq | 1,918,719 | 10,129,272 | 4.97% |
| 2026-05-06 | 4.62 | 5.03 | 4.60 | 5.03 | 5.03 | qfq | 10,824,359 | 52,330,387 | 5.01% |
| 2026-04-30 | 4.33 | 4.79 | 4.33 | 4.79 | 4.79 | qfq | 12,529,380 | 55,788,638 | 5.04% |
| 2026-04-29 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | qfq | 1,121,600 | 5,114,496 | -5.00% |
| 2026-04-27 | 4.80 | 4.83 | 4.80 | 4.80 | 4.80 | qfq | 6,958,800 | 33,406,995 | -4.95% |
| 2026-04-24 | 5.22 | 5.49 | 4.97 | 5.05 | 5.05 | qfq | 13,384,743 | 70,319,263 | -3.44% |
| 2026-04-23 | 5.43 | 5.51 | 5.23 | 5.23 | 5.23 | qfq | 6,446,882 | 34,005,234 | -5.08% |
| 2026-04-22 | 5.37 | 5.59 | 5.37 | 5.51 | 5.51 | qfq | 5,281,966 | 28,857,864 | -1.96% |
| 2026-04-21 | 5.77 | 5.88 | 5.50 | 5.62 | 5.62 | qfq | 6,170,671 | 34,680,010 | -2.60% |
| 2026-04-20 | 5.88 | 5.90 | 5.72 | 5.77 | 5.77 | qfq | 3,922,900 | 22,838,817 | -1.70% |
| 2026-04-17 | 6.01 | 6.04 | 5.86 | 5.87 | 5.87 | qfq | 3,050,620 | 18,076,538 | -2.33% |
| 2026-04-16 | 5.92 | 6.05 | 5.92 | 6.01 | 6.01 | qfq | 2,059,320 | 12,349,949 | 1.52% |
| 2026-04-15 | 6.10 | 6.14 | 5.91 | 5.92 | 5.92 | qfq | 2,051,900 | 12,317,534 | -3.27% |
| 2026-04-14 | 6.13 | 6.33 | 6.03 | 6.12 | 6.12 | qfq | 4,496,965 | 27,651,189 | 0.82% |
| 2026-04-13 | 5.78 | 6.07 | 5.76 | 6.07 | 6.07 | qfq | 3,630,627 | 21,630,747 | 5.02% |
| 2026-04-10 | 5.77 | 5.87 | 5.75 | 5.78 | 5.78 | qfq | 1,264,468 | 7,350,450 | 0.52% |
| 2026-04-09 | 5.80 | 5.97 | 5.75 | 5.75 | 5.75 | qfq | 2,856,552 | 16,686,606 | -2.38% |
| 2026-04-08 | 5.70 | 5.89 | 5.70 | 5.89 | 5.89 | qfq | 3,360,351 | 19,591,059 | 3.15% |
| 2026-04-07 | 5.82 | 5.89 | 5.59 | 5.71 | 5.71 | qfq | 5,718,808 | 32,528,314 | -2.89% |
| 2026-04-03 | 6.04 | 6.09 | 5.86 | 5.88 | 5.88 | qfq | 2,349,100 | 13,920,763 | -2.65% |
| 2026-04-02 | 6.07 | 6.15 | 6.00 | 6.04 | 6.04 | qfq | 1,679,524 | 10,165,199 | -0.49% |
| 2026-04-01 | 6.17 | 6.25 | 5.97 | 6.07 | 6.07 | qfq | 3,675,800 | 22,300,983 | -0.82% |
| 2026-03-31 | 6.19 | 6.30 | 6.06 | 6.12 | 6.12 | qfq | 2,246,500 | 13,860,768 | -1.13% |
| 2026-03-30 | 6.31 | 6.40 | 6.17 | 6.19 | 6.19 | qfq | 3,447,313 | 21,497,484 | -2.83% |
| 2026-03-27 | 6.41 | 6.47 | 6.30 | 6.37 | 6.37 | qfq | 4,680,294 | 29,904,863 | -2.00% |
| 2026-03-26 | 6.47 | 6.60 | 6.32 | 6.50 | 6.50 | qfq | 7,679,818 | 49,460,241 | 3.34% |
| 2026-03-25 | 6.18 | 6.29 | 6.05 | 6.29 | 6.29 | qfq | 2,499,169 | 15,542,845 | 5.01% |
| 2026-03-24 | 5.97 | 6.00 | 5.83 | 5.99 | 5.99 | qfq | 5,403,900 | 32,059,984 | 2.22% |
| 2026-03-23 | 6.10 | 6.11 | 5.75 | 5.86 | 5.86 | qfq | 8,230,406 | 48,252,566 | -3.14% |
| 2026-03-20 | 5.96 | 6.36 | 5.94 | 6.05 | 6.05 | qfq | 13,614,470 | 83,846,988 | -2.58% |
| 2026-03-19 | 5.79 | 6.25 | 5.79 | 6.21 | 6.21 | qfq | 19,766,968 | 118,208,627 | 2.99% |
| 2026-03-18 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | qfq | 2,498,700 | 15,067,161 | -5.04% |
| 2026-03-17 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | qfq | 1,139,200 | 7,233,920 | -4.94% |
| 2026-03-16 | 6.71 | 6.80 | 6.48 | 6.68 | 6.68 | qfq | 3,516,200 | 23,187,226 | 0.30% |
| 2026-03-13 | 6.76 | 6.80 | 6.64 | 6.66 | 6.66 | qfq | 2,495,090 | 16,703,228 | -1.04% |
| 2026-03-12 | 6.95 | 6.98 | 6.70 | 6.73 | 6.73 | qfq | 4,988,500 | 33,890,582 | -3.58% |
| 2026-03-11 | 6.86 | 7.10 | 6.83 | 6.98 | 6.98 | qfq | 6,235,019 | 43,410,128 | 1.75% |
| 2026-03-10 | 6.82 | 6.90 | 6.79 | 6.86 | 6.86 | qfq | 2,396,282 | 16,369,113 | 0.88% |
| 2026-03-09 | 6.86 | 6.86 | 6.65 | 6.80 | 6.80 | qfq | 2,532,163 | 17,037,656 | -0.87% |
| 2026-03-06 | 6.87 | 6.94 | 6.83 | 6.86 | 6.86 | qfq | 1,991,500 | 13,675,196 | -0.15% |
| 2026-03-05 | 6.95 | 6.99 | 6.80 | 6.87 | 6.87 | qfq | 2,532,000 | 17,396,797 | 0.15% |
| 2026-03-04 | 6.61 | 6.86 | 6.59 | 6.86 | 6.86 | qfq | 3,581,980 | 24,116,939 | 1.93% |
| 2026-03-03 | 6.85 | 7.18 | 6.71 | 6.73 | 6.73 | qfq | 5,024,800 | 34,496,228 | -4.54% |
| 2026-03-02 | 7.21 | 7.34 | 7.03 | 7.05 | 7.05 | qfq | 4,812,531 | 34,348,389 | -3.03% |
| 2026-02-27 | 7.19 | 7.43 | 7.16 | 7.27 | 7.27 | qfq | 4,322,898 | 31,474,435 | 1.11% |
| 2026-02-26 | 7.16 | 7.30 | 7.00 | 7.19 | 7.19 | qfq | 4,733,923 | 33,869,790 | 0.28% |
| 2026-02-25 | 6.96 | 7.17 | 6.92 | 7.17 | 7.17 | qfq | 6,238,504 | 44,178,536 | 3.31% |
| 2026-02-24 | 6.76 | 6.95 | 6.73 | 6.94 | 6.94 | qfq | 5,478,693 | 37,656,438 | 2.97% |
| 2026-02-13 | 6.59 | 6.76 | 6.50 | 6.74 | 6.74 | qfq | 4,607,300 | 30,639,847 | 3.69% |
| 2026-02-12 | 6.73 | 6.73 | 6.41 | 6.50 | 6.50 | qfq | 7,689,371 | 50,252,696 | -2.55% |
| 2026-02-11 | 6.76 | 6.80 | 6.59 | 6.67 | 6.67 | qfq | 6,158,373 | 41,042,095 | -2.20% |
| 2026-02-10 | 6.86 | 6.94 | 6.80 | 6.82 | 6.82 | qfq | 2,750,600 | 18,876,212 | -0.58% |
| 2026-02-09 | 6.85 | 6.99 | 6.82 | 6.86 | 6.86 | qfq | 3,532,900 | 24,343,742 | -0.15% |
| 2026-02-06 | 6.75 | 6.92 | 6.75 | 6.87 | 6.87 | qfq | 2,100,600 | 14,381,262 | 0.00% |
| 2026-02-05 | 6.89 | 6.99 | 6.68 | 6.87 | 6.87 | qfq | 3,287,805 | 22,356,854 | 0.44% |
| 2026-02-04 | 7.04 | 7.04 | 6.82 | 6.84 | 6.84 | qfq | 2,922,776 | 20,113,719 | -1.58% |
| 2026-02-03 | 7.03 | 7.09 | 6.87 | 6.95 | 6.95 | qfq | 4,751,000 | 33,043,012 | -1.14% |
| 2026-02-02 | 7.00 | 7.08 | 6.80 | 7.03 | 7.03 | qfq | 6,255,300 | 43,390,842 | 1.59% |
| 2026-01-30 | 6.90 | 7.12 | 6.66 | 6.92 | 6.92 | qfq | 7,279,266 | 50,106,767 | -1.00% |
| 2026-01-29 | 7.23 | 7.32 | 6.99 | 6.99 | 6.99 | qfq | 8,807,043 | 62,519,038 | -5.03% |
| 2026-01-28 | 7.75 | 7.91 | 7.36 | 7.36 | 7.36 | qfq | 11,381,452 | 85,723,933 | -5.03% |
| 2026-01-27 | 7.25 | 7.75 | 7.25 | 7.75 | 7.75 | qfq | 10,951,407 | 83,818,237 | 5.01% |
| 2026-01-26 | 7.27 | 7.46 | 7.04 | 7.38 | 7.38 | qfq | 11,761,434 | 85,016,738 | 2.36% |
| 2026-01-23 | 7.44 | 7.65 | 7.11 | 7.21 | 7.21 | qfq | 11,897,179 | 87,107,328 | -2.83% |
| 2026-01-22 | 7.51 | 7.56 | 7.15 | 7.42 | 7.42 | qfq | 11,520,712 | 84,794,310 | -1.20% |
| 2026-01-21 | 7.78 | 7.79 | 7.51 | 7.51 | 7.51 | qfq | 14,002,961 | 106,063,415 | -4.94% |
| 2026-01-20 | 7.90 | 8.18 | 7.90 | 7.90 | 7.90 | qfq | 18,945,548 | 150,634,978 | -5.05% |
| 2026-01-19 | 8.42 | 8.55 | 8.32 | 8.32 | 8.32 | qfq | 3,546,500 | 29,630,568 | -5.02% |
| 2026-01-16 | 8.82 | 9.07 | 8.76 | 8.76 | 8.76 | qfq | 7,452,887 | 65,627,351 | -4.99% |
| 2026-01-15 | 9.67 | 9.67 | 9.22 | 9.22 | 9.22 | qfq | 12,911,156 | 120,565,347 | -4.95% |
| 2026-01-14 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | qfq | 343,254 | 3,329,564 | 4.98% |
| 2026-01-13 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | qfq | 153,359 | 1,417,037 | 5.00% |
| 2026-01-12 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | qfq | 490,055 | 4,312,484 | 5.01% |
| 2025-12-31 | 8.19 | 8.40 | 8.19 | 8.38 | 8.38 | qfq | 11,868,908 | 97,981,556 | -2.78% |
| 2025-12-30 | 8.37 | 8.62 | 8.21 | 8.62 | 8.62 | qfq | 13,031,451 | 110,589,954 | 4.99% |
| 2025-12-29 | 8.02 | 8.21 | 7.90 | 8.21 | 8.21 | qfq | 3,536,978 | 28,800,152 | 4.99% |
| 2025-12-26 | 7.89 | 8.03 | 7.81 | 7.82 | 7.82 | qfq | 3,395,880 | 26,819,405 | -0.89% |
| 2025-12-25 | 8.09 | 8.36 | 7.84 | 7.89 | 7.89 | qfq | 5,630,297 | 45,022,471 | -1.62% |
| 2025-12-24 | 7.99 | 8.06 | 7.65 | 8.02 | 8.02 | qfq | 7,876,496 | 62,220,801 | 0.12% |
| 2025-12-23 | 8.79 | 8.80 | 8.01 | 8.01 | 8.01 | qfq | 14,428,471 | 120,921,764 | -4.98% |
| 2025-12-22 | 8.17 | 8.43 | 8.17 | 8.43 | 8.43 | qfq | 7,626,086 | 64,103,770 | 4.98% |
| 2025-12-19 | 7.83 | 8.10 | 7.81 | 8.03 | 8.03 | qfq | 6,113,636 | 48,906,246 | 2.29% |
| 2025-12-18 | 7.58 | 7.95 | 7.56 | 7.85 | 7.85 | qfq | 5,597,581 | 43,901,301 | 3.29% |
| 2025-12-17 | 7.68 | 7.68 | 7.50 | 7.60 | 7.60 | qfq | 1,885,034 | 14,279,214 | 0.93% |
| 2025-12-16 | 7.52 | 7.58 | 7.37 | 7.53 | 7.53 | qfq | 1,907,280 | 14,228,719 | 0.13% |
| 2025-12-15 | 7.29 | 7.59 | 7.29 | 7.52 | 7.52 | qfq | 2,802,930 | 20,935,461 | 3.30% |
| 2025-12-12 | 7.02 | 7.45 | 7.02 | 7.28 | 7.28 | qfq | 1,295,807 | 9,371,504 | 0.55% |
| 2025-12-11 | 7.20 | 7.29 | 7.15 | 7.24 | 7.24 | qfq | 1,200,390 | 8,679,864 | 0.84% |
| 2025-12-10 | 7.12 | 7.29 | 7.12 | 7.18 | 7.18 | qfq | 1,638,138 | 11,754,863 | -0.69% |
| 2025-12-09 | 7.61 | 7.61 | 7.10 | 7.23 | 7.23 | qfq | 4,283,044 | 31,074,747 | -3.21% |
| 2025-12-08 | 7.57 | 7.69 | 7.38 | 7.47 | 7.47 | qfq | 3,233,100 | 24,222,117 | -1.32% |
| 2025-12-05 | 7.47 | 7.60 | 7.26 | 7.57 | 7.57 | qfq | 2,238,914 | 16,733,335 | 1.61% |
| 2025-12-04 | 7.73 | 7.79 | 7.45 | 7.45 | 7.45 | qfq | 4,512,150 | 33,993,189 | -3.62% |
| 2025-12-03 | 7.45 | 7.85 | 7.42 | 7.73 | 7.73 | qfq | 5,483,539 | 42,048,380 | 3.07% |
| 2025-12-02 | 7.47 | 7.74 | 7.44 | 7.50 | 7.50 | qfq | 8,310,112 | 63,262,286 | 1.63% |
| 2025-12-01 | 7.10 | 7.38 | 7.05 | 7.38 | 7.38 | qfq | 5,566,454 | 40,461,035 | 4.98% |
| 2025-11-28 | 6.95 | 7.14 | 6.95 | 7.03 | 7.03 | qfq | 2,508,900 | 17,659,603 | -0.85% |
| 2025-11-27 | 6.97 | 7.18 | 6.95 | 7.09 | 7.09 | qfq | 3,485,682 | 24,597,218 | 1.29% |
| 2025-11-26 | 7.06 | 7.30 | 6.94 | 7.00 | 7.00 | qfq | 5,476,524 | 38,955,751 | -0.28% |
| 2025-11-25 | 6.92 | 7.16 | 6.83 | 7.02 | 7.02 | qfq | 5,149,765 | 36,101,752 | 2.78% |
| 2025-11-24 | 6.88 | 7.08 | 6.66 | 6.83 | 6.83 | qfq | 8,397,774 | 56,848,793 | -2.57% |
| 2025-11-21 | 7.16 | 7.35 | 6.98 | 7.01 | 7.01 | qfq | 7,877,375 | 55,974,664 | -2.23% |
| 2025-11-20 | 7.16 | 7.61 | 7.11 | 7.17 | 7.17 | qfq | 7,631,460 | 55,343,265 | -4.02% |
| 2025-11-19 | 7.73 | 7.95 | 7.47 | 7.47 | 7.47 | qfq | 8,811,287 | 66,669,845 | -4.96% |
| 2025-11-18 | 7.67 | 7.92 | 7.42 | 7.86 | 7.86 | qfq | 8,995,969 | 69,989,991 | 4.24% |
| 2025-11-17 | 7.66 | 7.70 | 7.44 | 7.54 | 7.54 | qfq | 5,512,225 | 41,607,164 | -1.44% |
| 2025-11-14 | 7.68 | 7.80 | 7.38 | 7.65 | 7.65 | qfq | 7,740,484 | 59,289,483 | -1.16% |
| 2025-11-13 | 7.60 | 8.11 | 7.60 | 7.74 | 7.74 | qfq | 11,666,785 | 91,743,968 | 0.13% |
| 2025-11-12 | 7.51 | 7.83 | 7.48 | 7.73 | 7.73 | qfq | 15,905,706 | 121,488,394 | 1.84% |
| 2025-11-11 | 7.40 | 7.59 | 7.38 | 7.59 | 7.59 | qfq | 11,101,577 | 83,651,898 | 4.98% |
| 2025-11-10 | 7.10 | 7.23 | 6.89 | 7.23 | 7.23 | qfq | 13,411,370 | 96,272,243 | 4.93% |
| 2025-11-07 | 6.70 | 6.89 | 6.56 | 6.89 | 6.89 | qfq | 9,212,112 | 62,702,720 | 5.03% |
| 2025-11-06 | 6.82 | 6.83 | 6.25 | 6.56 | 6.56 | qfq | 13,722,093 | 89,017,482 | 0.92% |
| 2025-11-05 | 6.32 | 6.59 | 6.31 | 6.50 | 6.50 | qfq | 6,903,154 | 44,662,863 | 0.31% |
| 2025-11-04 | 6.52 | 6.74 | 6.41 | 6.48 | 6.48 | qfq | 9,181,038 | 60,063,289 | -1.97% |
| 2025-11-03 | 6.68 | 6.95 | 6.40 | 6.61 | 6.61 | qfq | 19,385,756 | 130,793,965 | -0.15% |
| 2025-10-31 | 6.07 | 6.62 | 6.07 | 6.62 | 6.62 | qfq | 13,117,515 | 85,856,921 | 5.08% |
| 2025-10-30 | 6.06 | 6.30 | 6.05 | 6.30 | 6.30 | qfq | 13,030,803 | 81,347,462 | 5.00% |
| 2025-10-29 | 5.91 | 6.19 | 5.91 | 6.00 | 6.00 | qfq | 18,119,611 | 108,721,219 | -3.54% |
| 2025-10-28 | 6.86 | 6.88 | 6.22 | 6.22 | 6.22 | qfq | 17,213,840 | 110,896,649 | -5.04% |
| 2025-10-27 | 6.33 | 6.55 | 6.33 | 6.55 | 6.55 | qfq | 5,282,123 | 34,307,957 | 4.97% |
| 2025-10-24 | 6.28 | 6.32 | 6.08 | 6.24 | 6.24 | qfq | 10,043,698 | 63,173,676 | 3.65% |
| 2025-10-23 | 5.83 | 6.02 | 5.71 | 6.02 | 6.02 | qfq | 9,273,390 | 55,184,592 | 5.06% |
| 2025-10-22 | 5.50 | 5.73 | 5.41 | 5.73 | 5.73 | qfq | 9,662,519 | 54,759,954 | 4.95% |
| 2025-10-21 | 5.36 | 5.48 | 5.26 | 5.46 | 5.46 | qfq | 4,427,806 | 23,865,943 | 3.80% |
| 2025-10-20 | 5.30 | 5.30 | 5.15 | 5.26 | 5.26 | qfq | 3,807,100 | 19,920,907 | 1.15% |
| 2025-10-17 | 5.35 | 5.47 | 5.20 | 5.20 | 5.20 | qfq | 5,504,952 | 29,173,232 | -2.07% |
| 2025-10-16 | 5.31 | 5.50 | 5.24 | 5.31 | 5.31 | qfq | 8,766,671 | 46,883,600 | 0.00% |
| 2025-10-15 | 5.11 | 5.35 | 5.07 | 5.31 | 5.31 | qfq | 6,854,956 | 36,022,690 | 3.71% |
| 2025-10-14 | 5.18 | 5.32 | 5.09 | 5.12 | 5.12 | qfq | 4,534,961 | 23,534,314 | -0.78% |
| 2025-10-13 | 4.95 | 5.17 | 4.89 | 5.16 | 5.16 | qfq | 8,502,247 | 42,761,457 | 0.39% |
| 2025-10-10 | 5.05 | 5.17 | 4.94 | 5.14 | 5.14 | qfq | 10,509,756 | 53,692,541 | 4.47% |
| 2025-10-09 | 5.08 | 5.12 | 4.86 | 4.92 | 4.92 | qfq | 11,108,722 | 55,622,692 | 0.61% |
| 2025-09-30 | 4.68 | 4.89 | 4.61 | 4.89 | 4.89 | qfq | 6,548,521 | 31,264,177 | 4.94% |
| 2025-09-29 | 4.59 | 4.74 | 4.51 | 4.66 | 4.66 | qfq | 6,189,420 | 28,489,771 | 1.30% |
| 2025-09-26 | 4.60 | 4.64 | 4.55 | 4.60 | 4.60 | qfq | 1,979,500 | 9,116,533 | -0.22% |
| 2025-09-25 | 4.71 | 4.72 | 4.59 | 4.61 | 4.61 | qfq | 2,331,600 | 10,809,978 | -1.91% |
| 2025-09-24 | 4.60 | 4.77 | 4.53 | 4.70 | 4.70 | qfq | 3,193,414 | 14,988,988 | 2.17% |
| 2025-09-23 | 4.49 | 4.63 | 4.41 | 4.60 | 4.60 | qfq | 3,443,356 | 15,537,700 | 2.22% |
| 2025-09-22 | 4.58 | 4.64 | 4.49 | 4.50 | 4.50 | qfq | 4,356,000 | 19,738,858 | -2.60% |
| 2025-09-19 | 4.57 | 4.67 | 4.51 | 4.62 | 4.62 | qfq | 3,560,400 | 16,405,455 | 0.87% |
| 2025-09-18 | 4.72 | 4.82 | 4.51 | 4.58 | 4.58 | qfq | 8,447,474 | 39,188,001 | -3.38% |
| 2025-09-17 | 4.65 | 4.80 | 4.57 | 4.74 | 4.74 | qfq | 11,722,904 | 54,679,277 | -1.25% |
| 2025-09-16 | 4.62 | 5.09 | 4.62 | 4.80 | 4.80 | qfq | 18,639,909 | 88,364,870 | -1.23% |
| 2025-09-15 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | qfq | 235,000 | 1,142,100 | -5.08% |
| 2025-09-12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | qfq | 3,498,400 | 17,911,808 | -5.01% |
| 2025-09-11 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | qfq | 583,500 | 3,145,065 | 5.07% |
| 2025-09-10 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | qfq | 788,393 | 4,044,456 | 4.91% |
| 2025-09-09 | 4.89 | 4.89 | 4.88 | 4.89 | 4.89 | qfq | 1,984,256 | 9,702,832 | 4.94% |
| 2025-09-08 | 4.68 | 4.72 | 4.64 | 4.66 | 4.66 | qfq | 1,590,856 | 7,425,031 | -0.43% |
| 2025-09-05 | 4.74 | 4.74 | 4.60 | 4.68 | 4.68 | qfq | 2,438,524 | 11,360,602 | -0.21% |
| 2025-09-04 | 4.61 | 4.81 | 4.61 | 4.69 | 4.69 | qfq | 4,859,244 | 22,920,429 | 1.96% |
| 2025-09-03 | 4.63 | 4.66 | 4.46 | 4.60 | 4.60 | qfq | 4,653,645 | 21,120,645 | 0.44% |
| 2025-09-02 | 4.64 | 4.64 | 4.46 | 4.58 | 4.58 | qfq | 4,213,472 | 19,154,192 | -1.72% |
| 2025-09-01 | 4.81 | 4.92 | 4.60 | 4.66 | 4.66 | qfq | 6,852,009 | 32,263,059 | -3.72% |
| 2025-08-29 | 4.73 | 5.04 | 4.73 | 4.84 | 4.84 | qfq | 6,737,213 | 33,075,360 | 0.83% |
| 2025-08-28 | 4.71 | 4.90 | 4.71 | 4.80 | 4.80 | qfq | 5,088,786 | 24,482,504 | 0.84% |
| 2025-08-27 | 4.88 | 4.95 | 4.75 | 4.76 | 4.76 | qfq | 7,333,050 | 35,570,631 | 0.42% |
| 2025-08-26 | 4.56 | 4.74 | 4.47 | 4.74 | 4.74 | qfq | 5,482,101 | 25,226,756 | 5.10% |
| 2025-08-25 | 4.45 | 4.56 | 4.45 | 4.51 | 4.51 | qfq | 4,855,100 | 21,883,279 | 1.35% |
| 2025-08-22 | 4.43 | 4.48 | 4.41 | 4.45 | 4.45 | qfq | 2,407,856 | 10,704,644 | 0.45% |
| 2025-08-21 | 4.42 | 4.51 | 4.38 | 4.43 | 4.43 | qfq | 3,138,733 | 13,942,518 | 0.68% |
| 2025-08-20 | 4.45 | 4.45 | 4.32 | 4.40 | 4.40 | qfq | 4,304,450 | 18,880,234 | -1.12% |
| 2025-08-19 | 4.40 | 4.49 | 4.40 | 4.45 | 4.45 | qfq | 3,769,878 | 16,733,069 | 0.68% |
| 2025-08-18 | 4.43 | 4.53 | 4.40 | 4.42 | 4.42 | qfq | 6,276,137 | 27,917,196 | -0.23% |
| 2025-08-15 | 4.28 | 4.54 | 4.28 | 4.43 | 4.43 | qfq | 8,244,725 | 36,885,706 | 2.55% |
| 2025-08-14 | 4.32 | 4.40 | 4.24 | 4.32 | 4.32 | qfq | 5,863,655 | 25,333,081 | -0.69% |
| 2025-08-13 | 4.21 | 4.46 | 4.15 | 4.35 | 4.35 | qfq | 14,345,871 | 61,263,545 | 1.64% |
| 2025-08-12 | 4.43 | 4.49 | 4.27 | 4.28 | 4.28 | qfq | 10,622,429 | 45,818,767 | -4.46% |
| 2025-08-11 | 4.70 | 4.78 | 4.48 | 4.48 | 4.48 | qfq | 10,149,239 | 45,893,912 | -5.08% |
| 2025-08-08 | 4.90 | 4.90 | 4.71 | 4.72 | 4.72 | qfq | 5,248,700 | 25,033,423 | -3.67% |
| 2025-08-07 | 5.03 | 5.09 | 4.90 | 4.90 | 4.90 | qfq | 2,722,800 | 13,466,909 | -2.00% |
| 2025-08-06 | 5.10 | 5.15 | 4.97 | 5.00 | 5.00 | qfq | 4,785,093 | 24,186,426 | -0.99% |
| 2025-08-05 | 4.81 | 5.05 | 4.80 | 5.05 | 5.05 | qfq | 4,716,497 | 23,525,875 | 4.99% |
| 2025-08-04 | 4.77 | 4.83 | 4.71 | 4.81 | 4.81 | qfq | 2,278,487 | 10,923,962 | 0.84% |
| 2025-08-01 | 4.79 | 4.81 | 4.73 | 4.77 | 4.77 | qfq | 1,445,100 | 6,895,964 | -0.42% |
| 2025-07-31 | 4.89 | 4.97 | 4.76 | 4.79 | 4.79 | qfq | 2,496,054 | 12,106,934 | -1.24% |
| 2025-07-30 | 4.80 | 4.88 | 4.70 | 4.85 | 4.85 | qfq | 2,900,141 | 13,864,256 | 1.46% |
| 2025-07-29 | 4.92 | 4.93 | 4.71 | 4.78 | 4.78 | qfq | 4,742,158 | 22,694,082 | -2.65% |
| 2025-07-28 | 5.04 | 5.04 | 4.87 | 4.91 | 4.91 | qfq | 5,051,593 | 24,971,453 | -2.96% |
| 2025-07-25 | 5.05 | 5.10 | 5.04 | 5.06 | 5.06 | qfq | 1,752,300 | 8,858,730 | -0.78% |
| 2025-07-24 | 5.08 | 5.14 | 5.07 | 5.10 | 5.10 | qfq | 1,800,142 | 9,175,647 | -0.39% |
| 2025-07-23 | 5.08 | 5.15 | 5.05 | 5.12 | 5.12 | qfq | 3,216,200 | 16,408,067 | 1.39% |
| 2025-07-22 | 5.01 | 5.09 | 5.01 | 5.05 | 5.05 | qfq | 1,829,009 | 9,208,450 | 0.00% |
| 2025-07-21 | 5.07 | 5.14 | 5.02 | 5.05 | 5.05 | qfq | 3,023,272 | 15,274,671 | -0.59% |
| 2025-07-18 | 5.11 | 5.12 | 5.06 | 5.08 | 5.08 | qfq | 1,799,367 | 9,162,139 | -0.20% |
| 2025-07-17 | 5.15 | 5.15 | 5.04 | 5.09 | 5.09 | qfq | 1,682,800 | 8,526,806 | 0.00% |
| 2025-07-16 | 5.15 | 5.15 | 5.05 | 5.09 | 5.09 | qfq | 1,684,079 | 8,549,104 | -0.20% |
| 2025-07-15 | 5.01 | 5.17 | 5.00 | 5.10 | 5.10 | qfq | 3,371,900 | 17,048,708 | 1.19% |
| 2025-07-14 | 5.10 | 5.10 | 5.01 | 5.04 | 5.04 | qfq | 2,855,900 | 14,399,158 | -0.98% |
| 2025-07-11 | 5.08 | 5.10 | 5.05 | 5.09 | 5.09 | qfq | 1,605,047 | 8,143,195 | 0.20% |
| 2025-07-10 | 5.06 | 5.12 | 5.06 | 5.08 | 5.08 | qfq | 2,538,584 | 12,910,286 | 0.00% |
| 2025-07-09 | 5.16 | 5.20 | 5.07 | 5.08 | 5.08 | qfq | 4,178,700 | 21,404,011 | -2.31% |
| 2025-07-08 | 5.23 | 5.23 | 5.16 | 5.20 | 5.20 | qfq | 2,702,152 | 14,017,209 | -0.57% |
| 2025-07-07 | 5.21 | 5.26 | 5.19 | 5.23 | 5.23 | qfq | 1,713,300 | 8,937,958 | 0.38% |
| 2025-07-04 | 5.23 | 5.24 | 5.17 | 5.21 | 5.21 | qfq | 1,762,600 | 9,166,270 | -0.38% |
| 2025-07-03 | 5.24 | 5.24 | 5.18 | 5.23 | 5.23 | qfq | 2,166,466 | 11,280,710 | -0.38% |
| 2025-07-02 | 5.26 | 5.27 | 5.19 | 5.25 | 5.25 | qfq | 2,481,721 | 12,970,809 | 0.96% |
| 2025-07-01 | 5.27 | 5.28 | 5.19 | 5.20 | 5.20 | qfq | 2,831,500 | 14,800,689 | -0.95% |
| 2025-06-30 | 5.16 | 5.28 | 5.16 | 5.25 | 5.25 | qfq | 5,948,863 | 31,118,339 | 2.94% |
| 2025-06-27 | 5.02 | 5.16 | 5.02 | 5.10 | 5.10 | qfq | 3,859,687 | 19,627,760 | 1.39% |
| 2025-06-26 | 5.11 | 5.12 | 5.01 | 5.03 | 5.03 | qfq | 4,736,100 | 24,000,328 | -1.57% |
| 2025-06-25 | 5.13 | 5.22 | 5.05 | 5.11 | 5.11 | qfq | 5,655,381 | 28,916,173 | 0.00% |
| 2025-06-24 | 5.13 | 5.25 | 5.11 | 5.11 | 5.11 | qfq | 4,012,700 | 20,726,993 | -1.73% |
| 2025-06-23 | 5.18 | 5.24 | 5.09 | 5.20 | 5.20 | qfq | 3,093,500 | 15,953,299 | 0.39% |
| 2025-06-20 | 5.31 | 5.35 | 5.17 | 5.18 | 5.18 | qfq | 4,488,500 | 23,472,114 | -3.90% |
| 2025-06-19 | 5.58 | 5.60 | 5.39 | 5.39 | 5.39 | qfq | 7,582,969 | 41,519,204 | -4.94% |
| 2025-06-18 | 5.67 | 5.83 | 5.48 | 5.67 | 5.67 | qfq | 15,685,264 | 89,019,393 | 2.16% |
| 2025-06-17 | 5.24 | 5.55 | 5.24 | 5.55 | 5.55 | qfq | 4,712,699 | 25,922,317 | 4.91% |
| 2025-06-16 | 5.26 | 5.37 | 5.13 | 5.29 | 5.29 | qfq | 6,339,469 | 33,413,079 | 0.57% |
| 2025-06-13 | 5.16 | 5.28 | 5.12 | 5.26 | 5.26 | qfq | 5,208,874 | 27,119,363 | 1.94% |
| 2025-06-12 | 5.02 | 5.22 | 5.02 | 5.16 | 5.16 | qfq | 5,467,800 | 28,149,369 | 1.38% |
| 2025-06-11 | 5.16 | 5.19 | 5.06 | 5.09 | 5.09 | qfq | 4,042,170 | 20,614,348 | -1.93% |
| 2025-06-10 | 5.14 | 5.35 | 5.09 | 5.19 | 5.19 | qfq | 6,435,136 | 33,721,227 | 1.17% |
| 2025-06-09 | 5.17 | 5.17 | 5.06 | 5.13 | 5.13 | qfq | 3,259,726 | 16,620,067 | 0.20% |
| 2025-06-06 | 5.09 | 5.16 | 5.05 | 5.12 | 5.12 | qfq | 3,682,404 | 18,779,779 | 1.19% |
| 2025-06-05 | 5.01 | 5.10 | 4.96 | 5.06 | 5.06 | qfq | 4,301,866 | 21,635,336 | 1.61% |
| 2025-06-04 | 4.95 | 5.09 | 4.95 | 4.98 | 4.98 | qfq | 3,169,800 | 15,874,607 | -0.40% |
| 2025-06-03 | 5.09 | 5.15 | 4.95 | 5.00 | 5.00 | qfq | 5,102,400 | 25,623,316 | -2.53% |
| 2025-05-30 | 5.15 | 5.19 | 5.09 | 5.13 | 5.13 | qfq | 3,325,900 | 17,074,915 | 0.00% |
| 2025-05-29 | 5.13 | 5.32 | 5.13 | 5.13 | 5.13 | qfq | 6,814,030 | 35,405,098 | -1.35% |
| 2025-05-28 | 5.24 | 5.40 | 5.14 | 5.20 | 5.20 | qfq | 11,518,536 | 60,562,058 | -0.57% |
| 2025-05-27 | 4.99 | 5.23 | 4.99 | 5.23 | 5.23 | qfq | 12,872,372 | 66,839,641 | 5.02% |
| 2025-05-26 | 5.10 | 5.15 | 4.95 | 4.98 | 4.98 | qfq | 5,801,100 | 29,059,678 | -2.16% |
| 2025-05-23 | 5.08 | 5.22 | 5.04 | 5.09 | 5.09 | qfq | 7,676,840 | 39,422,392 | 0.59% |
| 2025-05-22 | 4.97 | 5.26 | 4.92 | 5.06 | 5.06 | qfq | 9,467,410 | 48,325,955 | 0.60% |
| 2025-05-21 | 5.10 | 5.18 | 4.87 | 5.03 | 5.03 | qfq | 12,269,660 | 61,248,132 | -1.18% |
| 2025-05-20 | 5.35 | 5.45 | 5.09 | 5.09 | 5.09 | qfq | 13,105,060 | 68,142,744 | -5.04% |
| 2025-05-19 | 5.40 | 5.60 | 5.25 | 5.36 | 5.36 | qfq | 8,841,500 | 48,021,906 | -0.37% |
| 2025-05-16 | 5.59 | 5.75 | 5.38 | 5.38 | 5.38 | qfq | 10,358,594 | 57,725,780 | -4.95% |
| 2025-05-15 | 5.67 | 5.87 | 5.44 | 5.66 | 5.66 | qfq | 15,100,997 | 86,528,008 | 1.25% |
| 2025-05-14 | 5.33 | 5.59 | 5.17 | 5.59 | 5.59 | qfq | 12,737,332 | 69,759,316 | 5.08% |
| 2025-05-13 | 5.50 | 5.51 | 5.06 | 5.32 | 5.32 | qfq | 21,286,692 | 112,644,892 | 0.57% |
| 2025-05-12 | 5.13 | 5.29 | 5.06 | 5.29 | 5.29 | qfq | 9,984,702 | 52,450,401 | 4.96% |
| 2025-05-09 | 4.63 | 5.04 | 4.61 | 5.04 | 5.04 | qfq | 21,259,811 | 101,268,894 | 5.00% |
| 2025-05-08 | 4.66 | 5.04 | 4.66 | 4.80 | 4.80 | qfq | 36,853,097 | 176,974,157 | -2.24% |
| 2025-05-07 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | qfq | 5,094,000 | 25,011,540 | -5.03% |
| 2025-05-06 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | qfq | 1,733,200 | 8,960,644 | -4.96% |
| 2025-04-30 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | qfq | 2,997,800 | 16,308,032 | -5.06% |
| 2025-04-29 | 5.76 | 6.15 | 5.73 | 5.73 | 5.73 | qfq | 17,876,246 | 105,010,796 | -4.98% |
| 2025-04-28 | 6.48 | 6.61 | 6.03 | 6.03 | 6.03 | qfq | 23,806,475 | 149,741,247 | -5.04% |
| 2025-04-25 | 6.05 | 6.35 | 6.00 | 6.35 | 6.35 | qfq | 13,768,565 | 85,951,965 | 4.96% |
| 2025-04-24 | 5.88 | 6.05 | 5.84 | 6.05 | 6.05 | qfq | 16,975,644 | 102,396,268 | 5.03% |
| 2025-04-23 | 5.74 | 5.78 | 5.58 | 5.76 | 5.76 | qfq | 8,526,628 | 48,591,101 | 0.70% |
| 2025-04-22 | 5.75 | 5.92 | 5.57 | 5.72 | 5.72 | qfq | 16,267,730 | 93,869,562 | 0.18% |
| 2025-04-21 | 5.80 | 5.92 | 5.40 | 5.71 | 5.71 | qfq | 22,851,514 | 131,505,023 | 1.24% |
| 2025-04-18 | 5.49 | 5.64 | 5.40 | 5.64 | 5.64 | qfq | 8,989,710 | 50,134,670 | 5.03% |
| 2025-04-17 | 5.16 | 5.37 | 5.16 | 5.37 | 5.37 | qfq | 3,819,359 | 20,257,255 | 5.09% |
| 2025-04-16 | 5.52 | 5.52 | 5.00 | 5.11 | 5.11 | qfq | 29,341,286 | 154,262,877 | -2.85% |
| 2025-04-15 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | qfq | 988,425 | 5,199,116 | 4.99% |
| 2025-04-14 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | qfq | 325,421 | 1,630,359 | 5.03% |
| 2025-04-11 | 4.54 | 4.77 | 4.48 | 4.77 | 4.77 | qfq | 4,342,122 | 20,403,098 | 5.07% |
| 2025-04-10 | 4.35 | 4.54 | 4.35 | 4.54 | 4.54 | qfq | 11,024,173 | 49,744,364 | 5.09% |
| 2025-04-09 | 4.21 | 4.45 | 4.21 | 4.32 | 4.32 | qfq | 13,452,342 | 57,278,024 | -2.48% |
| 2025-04-08 | 4.48 | 4.70 | 4.43 | 4.43 | 4.43 | qfq | 8,171,076 | 36,770,394 | -4.94% |
| 2025-04-07 | 4.66 | 4.88 | 4.66 | 4.66 | 4.66 | qfq | 11,808,484 | 55,462,170 | -4.90% |
| 2025-04-03 | 4.95 | 5.03 | 4.69 | 4.90 | 4.90 | qfq | 19,271,535 | 93,855,501 | 2.08% |
| 2025-04-02 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | qfq | 12,166,988 | 57,769,115 | 5.03% |
| 2025-04-01 | 4.57 | 4.71 | 4.57 | 4.57 | 4.57 | qfq | 24,771,691 | 113,726,521 | -4.99% |
| 2025-03-31 | 4.65 | 5.13 | 4.65 | 4.81 | 4.81 | qfq | 40,248,359 | 193,209,884 | -1.64% |
| 2025-03-28 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | qfq | 1,150,400 | 5,625,456 | -5.05% |
| 2025-03-27 | 5.69 | 5.69 | 5.15 | 5.15 | 5.15 | qfq | 23,625,903 | 129,067,976 | -4.98% |
| 2025-03-26 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | qfq | 1,256,951 | 6,812,674 | 5.04% |
| 2025-03-25 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | qfq | 782,576 | 4,038,092 | 5.09% |
| 2025-03-24 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | qfq | 3,712,126 | 18,226,539 | 4.91% |
| 2025-03-21 | 4.64 | 4.68 | 4.60 | 4.68 | 4.68 | qfq | 6,183,314 | 28,831,553 | 4.93% |
| 2025-03-20 | 4.32 | 4.46 | 4.30 | 4.46 | 4.46 | qfq | 15,246,761 | 67,474,844 | 4.94% |
| 2025-03-19 | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | qfq | 12,207,589 | 51,598,165 | 4.94% |
| 2025-03-18 | 4.02 | 4.05 | 3.83 | 4.05 | 4.05 | qfq | 19,407,780 | 77,789,051 | 4.92% |
| 2025-03-17 | 3.68 | 3.86 | 3.62 | 3.86 | 3.86 | qfq | 4,265,950 | 16,252,472 | 4.89% |
| 2025-03-14 | 3.70 | 3.74 | 3.46 | 3.68 | 3.68 | qfq | 17,765,696 | 65,423,898 | 3.37% |
| 2025-03-13 | 3.38 | 3.56 | 3.38 | 3.56 | 3.56 | qfq | 7,575,378 | 26,636,400 | 5.01% |
| 2025-03-12 | 3.22 | 3.40 | 3.21 | 3.39 | 3.39 | qfq | 8,346,344 | 27,777,542 | 4.63% |
| 2025-03-11 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | qfq | 1,103,822 | 3,554,219 | 0.62% |
| 2025-03-10 | 3.20 | 3.24 | 3.19 | 3.22 | 3.22 | qfq | 2,256,100 | 7,256,216 | 0.31% |
| 2025-03-07 | 3.25 | 3.27 | 3.20 | 3.21 | 3.21 | qfq | 2,785,800 | 8,972,701 | -1.23% |
| 2025-03-06 | 3.26 | 3.30 | 3.23 | 3.25 | 3.25 | qfq | 3,807,722 | 12,418,076 | -0.91% |
| 2025-03-05 | 3.29 | 3.33 | 3.24 | 3.28 | 3.28 | qfq | 4,079,180 | 13,411,208 | 0.31% |
| 2025-03-04 | 3.19 | 3.27 | 3.18 | 3.27 | 3.27 | qfq | 2,977,904 | 9,625,975 | 2.19% |
| 2025-03-03 | 3.23 | 3.28 | 3.18 | 3.20 | 3.20 | qfq | 3,255,000 | 10,518,852 | -2.14% |
| 2025-02-28 | 3.31 | 3.31 | 3.19 | 3.27 | 3.27 | qfq | 5,500,342 | 17,704,516 | -0.91% |
| 2025-02-27 | 3.20 | 3.34 | 3.20 | 3.30 | 3.30 | qfq | 6,261,563 | 20,591,958 | 2.17% |
| 2025-02-26 | 3.21 | 3.28 | 3.20 | 3.23 | 3.23 | qfq | 5,261,000 | 16,958,394 | 0.62% |
| 2025-02-25 | 3.12 | 3.26 | 3.10 | 3.21 | 3.21 | qfq | 9,803,450 | 31,365,170 | 2.88% |
| 2025-02-24 | 3.12 | 3.16 | 3.07 | 3.12 | 3.12 | qfq | 7,688,162 | 23,931,711 | 1.30% |
| 2025-02-21 | 3.12 | 3.14 | 3.03 | 3.08 | 3.08 | qfq | 6,601,606 | 20,240,653 | -1.28% |
| 2025-02-20 | 3.06 | 3.15 | 3.03 | 3.12 | 3.12 | qfq | 4,310,710 | 13,297,652 | 2.30% |
| 2025-02-19 | 3.06 | 3.10 | 3.05 | 3.05 | 3.05 | qfq | 5,019,816 | 15,382,043 | -0.33% |
| 2025-02-18 | 3.12 | 3.18 | 3.05 | 3.06 | 3.06 | qfq | 4,260,063 | 13,192,613 | -2.86% |
| 2025-02-17 | 3.08 | 3.17 | 3.03 | 3.15 | 3.15 | qfq | 7,337,378 | 22,847,648 | 2.27% |
| 2025-02-14 | 3.09 | 3.14 | 3.05 | 3.08 | 3.08 | qfq | 4,837,381 | 14,939,521 | -0.32% |
| 2025-02-13 | 3.18 | 3.20 | 3.08 | 3.09 | 3.09 | qfq | 7,485,416 | 23,593,284 | -3.13% |
| 2025-02-12 | 3.16 | 3.28 | 3.12 | 3.19 | 3.19 | qfq | 8,395,410 | 26,873,258 | 0.63% |
| 2025-02-11 | 3.18 | 3.25 | 3.16 | 3.17 | 3.17 | qfq | 5,378,505 | 17,190,051 | -1.55% |
| 2025-02-10 | 3.21 | 3.25 | 3.18 | 3.22 | 3.22 | qfq | 3,509,557 | 11,263,407 | 0.31% |
| 2025-02-07 | 3.21 | 3.26 | 3.18 | 3.21 | 3.21 | qfq | 4,776,958 | 15,364,182 | -0.62% |
| 2025-02-06 | 3.21 | 3.24 | 3.15 | 3.23 | 3.23 | qfq | 4,715,050 | 15,165,288 | 0.94% |
| 2025-02-05 | 3.34 | 3.34 | 3.18 | 3.20 | 3.20 | qfq | 4,859,772 | 15,834,446 | -2.44% |
| 2025-01-27 | 3.33 | 3.34 | 3.25 | 3.28 | 3.28 | qfq | 2,674,000 | 8,785,857 | 0.92% |
| 2025-01-24 | 3.37 | 3.38 | 3.22 | 3.25 | 3.25 | qfq | 7,103,590 | 23,185,598 | -4.13% |
| 2025-01-23 | 3.28 | 3.41 | 3.27 | 3.39 | 3.39 | qfq | 4,693,300 | 15,787,832 | 3.35% |
| 2025-01-22 | 3.21 | 3.32 | 3.17 | 3.28 | 3.28 | qfq | 4,591,800 | 15,051,091 | 0.31% |
| 2025-01-21 | 3.31 | 3.47 | 3.24 | 3.27 | 3.27 | qfq | 11,310,600 | 37,785,048 | -1.21% |
| 2025-01-20 | 3.26 | 3.31 | 3.16 | 3.31 | 3.31 | qfq | 10,437,062 | 34,213,242 | 5.08% |
| 2025-01-17 | 3.18 | 3.28 | 3.13 | 3.15 | 3.15 | qfq | 5,520,470 | 17,665,487 | -0.94% |
| 2025-01-16 | 3.15 | 3.22 | 3.14 | 3.18 | 3.18 | qfq | 8,868,237 | 28,147,627 | -0.63% |
| 2025-01-15 | 3.07 | 3.20 | 3.04 | 3.20 | 3.20 | qfq | 15,166,176 | 48,155,363 | 4.92% |
| 2025-01-14 | 2.98 | 3.08 | 2.95 | 3.05 | 3.05 | qfq | 4,304,040 | 13,007,925 | 2.35% |
| 2025-01-13 | 3.01 | 3.05 | 2.92 | 2.98 | 2.98 | qfq | 5,945,200 | 17,710,423 | -2.93% |
| 2025-01-10 | 3.10 | 3.14 | 3.04 | 3.07 | 3.07 | qfq | 6,007,841 | 18,497,415 | -0.97% |
| 2025-01-09 | 2.96 | 3.12 | 2.96 | 3.10 | 3.10 | qfq | 7,226,427 | 22,116,418 | 4.03% |
| 2025-01-08 | 3.05 | 3.07 | 2.96 | 2.98 | 2.98 | qfq | 9,937,400 | 29,867,922 | -1.32% |
| 2025-01-07 | 2.84 | 3.02 | 2.84 | 3.02 | 3.02 | qfq | 12,713,534 | 37,831,802 | 4.86% |
| 2025-01-06 | 2.85 | 2.97 | 2.83 | 2.88 | 2.88 | qfq | 9,078,200 | 26,564,415 | 1.77% |
| 2025-01-03 | 2.80 | 2.86 | 2.80 | 2.83 | 2.83 | qfq | 3,199,700 | 9,091,724 | 1.07% |
| 2025-01-02 | 2.82 | 2.88 | 2.79 | 2.80 | 2.80 | qfq | 5,441,569 | 15,397,443 | -3.45% |
| 2024-12-31 | 2.78 | 2.92 | 2.78 | 2.90 | 2.90 | qfq | 6,974,343 | 20,148,907 | 4.32% |
| 2024-12-30 | 2.88 | 2.90 | 2.78 | 2.78 | 2.78 | qfq | 4,839,244 | 13,568,378 | -3.47% |
| 2024-12-27 | 2.82 | 2.95 | 2.78 | 2.88 | 2.88 | qfq | 5,916,040 | 17,127,737 | 2.13% |
| 2024-12-26 | 2.80 | 2.83 | 2.78 | 2.82 | 2.82 | qfq | 2,219,504 | 6,250,993 | 0.71% |
| 2024-12-25 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | qfq | 2,812,690 | 7,893,665 | -1.41% |
| 2024-12-24 | 2.92 | 2.94 | 2.79 | 2.84 | 2.84 | qfq | 3,889,200 | 11,089,789 | -1.73% |
| 2024-12-23 | 2.97 | 2.98 | 2.87 | 2.89 | 2.89 | qfq | 5,719,286 | 16,649,321 | -3.67% |
| 2024-12-20 | 2.95 | 3.06 | 2.94 | 3.00 | 3.00 | qfq | 6,767,900 | 20,259,157 | 1.01% |
| 2024-12-19 | 2.94 | 3.00 | 2.89 | 2.97 | 2.97 | qfq | 4,127,856 | 12,119,657 | 0.34% |
| 2024-12-18 | 2.97 | 3.01 | 2.93 | 2.96 | 2.96 | qfq | 4,292,356 | 12,712,366 | -0.34% |
| 2024-12-17 | 3.05 | 3.07 | 2.95 | 2.97 | 2.97 | qfq | 5,343,225 | 15,942,909 | -3.26% |
| 2024-12-16 | 3.08 | 3.18 | 3.06 | 3.07 | 3.07 | qfq | 7,731,700 | 24,012,476 | 0.00% |
| 2024-12-13 | 3.18 | 3.18 | 3.04 | 3.07 | 3.07 | qfq | 9,494,415 | 29,285,517 | -3.46% |
| 2024-12-12 | 3.20 | 3.21 | 3.10 | 3.18 | 3.18 | qfq | 6,753,800 | 21,261,426 | -0.31% |
| 2024-12-11 | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | qfq | 4,253,700 | 13,582,947 | -0.62% |
| 2024-12-10 | 3.25 | 3.32 | 3.13 | 3.21 | 3.21 | qfq | 10,515,126 | 33,817,318 | 0.31% |
| 2024-12-09 | 3.08 | 3.20 | 3.06 | 3.20 | 3.20 | qfq | 14,776,832 | 46,735,532 | 4.92% |
| 2024-12-06 | 2.89 | 3.05 | 2.87 | 3.05 | 3.05 | qfq | 10,628,392 | 31,729,510 | 5.17% |
| 2024-12-05 | 2.95 | 2.98 | 2.88 | 2.90 | 2.90 | qfq | 6,956,850 | 20,331,991 | -1.69% |
| 2024-12-04 | 3.04 | 3.04 | 2.93 | 2.95 | 2.95 | qfq | 5,496,790 | 16,366,951 | -2.96% |
| 2024-12-03 | 3.01 | 3.09 | 2.96 | 3.04 | 3.04 | qfq | 6,300,572 | 18,990,364 | 1.00% |
| 2024-12-02 | 2.98 | 3.06 | 2.97 | 3.01 | 3.01 | qfq | 7,321,895 | 22,037,475 | 1.01% |
| 2024-11-29 | 3.01 | 3.04 | 2.89 | 2.98 | 2.98 | qfq | 6,928,563 | 20,433,374 | -0.67% |
| 2024-11-28 | 3.12 | 3.18 | 2.98 | 3.00 | 3.00 | qfq | 11,701,295 | 35,588,530 | -4.46% |
| 2024-11-27 | 3.16 | 3.17 | 3.06 | 3.14 | 3.14 | qfq | 5,013,460 | 15,578,624 | -0.63% |
| 2024-11-26 | 3.18 | 3.24 | 3.08 | 3.16 | 3.16 | qfq | 6,124,572 | 19,309,318 | -1.56% |
| 2024-11-25 | 3.39 | 3.48 | 3.16 | 3.21 | 3.21 | qfq | 13,178,297 | 43,195,739 | -3.60% |
| 2024-11-22 | 3.18 | 3.33 | 3.15 | 3.33 | 3.33 | qfq | 8,625,538 | 28,213,732 | 5.05% |
| 2024-11-21 | 3.23 | 3.23 | 3.11 | 3.17 | 3.17 | qfq | 6,138,000 | 19,372,436 | -0.63% |
| 2024-11-20 | 3.19 | 3.32 | 3.16 | 3.19 | 3.19 | qfq | 7,951,571 | 25,691,155 | -0.31% |
| 2024-11-19 | 3.25 | 3.37 | 3.14 | 3.20 | 3.20 | qfq | 16,453,609 | 52,582,471 | -3.03% |
| 2024-11-18 | 3.35 | 3.57 | 3.30 | 3.30 | 3.30 | qfq | 18,416,283 | 62,593,270 | -4.90% |
| 2024-11-15 | 3.59 | 3.59 | 3.38 | 3.47 | 3.47 | qfq | 32,486,156 | 114,217,233 | 1.46% |
| 2024-11-14 | 3.38 | 3.42 | 3.35 | 3.42 | 3.42 | qfq | 4,147,686 | 14,103,956 | 4.91% |
| 2024-11-13 | 3.11 | 3.26 | 3.10 | 3.26 | 3.26 | qfq | 10,786,712 | 34,772,955 | 5.16% |
| 2024-11-12 | 2.89 | 3.10 | 2.89 | 3.10 | 3.10 | qfq | 17,959,794 | 54,968,160 | 5.08% |
| 2024-11-11 | 2.92 | 3.07 | 2.84 | 2.95 | 2.95 | qfq | 19,731,818 | 58,922,845 | 1.03% |
| 2024-11-08 | 2.85 | 2.94 | 2.78 | 2.92 | 2.92 | qfq | 15,268,825 | 44,018,662 | 4.29% |
| 2024-11-07 | 2.73 | 2.84 | 2.68 | 2.80 | 2.80 | qfq | 8,938,498 | 24,798,887 | 0.36% |
| 2024-11-06 | 2.89 | 2.96 | 2.79 | 2.79 | 2.79 | qfq | 13,868,940 | 39,606,076 | -5.10% |
| 2024-11-05 | 2.88 | 3.00 | 2.88 | 2.94 | 2.94 | qfq | 7,223,077 | 21,248,192 | 2.44% |
| 2024-11-04 | 2.84 | 3.02 | 2.80 | 2.87 | 2.87 | qfq | 11,622,916 | 33,475,285 | -2.71% |
| 2024-11-01 | 3.20 | 3.20 | 2.95 | 2.95 | 2.95 | qfq | 19,523,536 | 58,825,999 | -4.84% |
| 2024-10-31 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | qfq | 23,039,129 | 70,589,908 | 5.08% |
| 2024-10-30 | 2.78 | 2.95 | 2.76 | 2.95 | 2.95 | qfq | 7,557,477 | 22,091,356 | 4.98% |
| 2024-10-29 | 2.98 | 3.06 | 2.80 | 2.81 | 2.81 | qfq | 31,648,567 | 91,449,450 | -4.75% |
| 2024-10-28 | 2.95 | 2.95 | 2.81 | 2.95 | 2.95 | qfq | 21,539,644 | 63,324,990 | 4.98% |
| 2024-10-25 | 2.81 | 2.81 | 2.55 | 2.81 | 2.81 | qfq | 38,404,083 | 104,895,712 | 4.85% |
| 2024-10-24 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | qfq | 418,913 | 1,122,687 | 5.10% |
| 2024-10-23 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | qfq | 477,430 | 1,217,447 | 4.94% |
| 2024-10-22 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | qfq | 3,137,078 | 7,623,100 | 5.19% |
| 2024-10-21 | 2.18 | 2.31 | 2.18 | 2.31 | 2.31 | qfq | 11,435,677 | 26,089,806 | 5.00% |
| 2024-10-18 | 2.08 | 2.21 | 2.07 | 2.20 | 2.20 | qfq | 17,433,667 | 37,893,391 | 4.76% |
| 2024-10-17 | 2.01 | 2.10 | 1.98 | 2.10 | 2.10 | qfq | 16,210,135 | 33,367,978 | 5.00% |
| 2024-10-16 | 2.06 | 2.13 | 2.00 | 2.00 | 2.00 | qfq | 17,190,182 | 35,061,573 | -4.76% |
| 2024-10-15 | 2.06 | 2.20 | 2.04 | 2.10 | 2.10 | qfq | 19,813,970 | 42,237,685 | -1.41% |
| 2024-10-14 | 2.35 | 2.35 | 2.13 | 2.13 | 2.13 | qfq | 30,461,843 | 66,930,585 | -4.91% |
| 2024-10-11 | 2.15 | 2.24 | 2.13 | 2.24 | 2.24 | qfq | 10,545,563 | 23,376,705 | 5.16% |
| 2024-10-10 | 2.06 | 2.13 | 1.96 | 2.13 | 2.13 | qfq | 13,960,321 | 28,860,054 | 4.93% |
| 2024-10-09 | 1.98 | 2.06 | 1.93 | 2.03 | 2.03 | qfq | 23,302,381 | 47,177,288 | 3.57% |
| 2024-10-08 | 1.96 | 1.96 | 1.88 | 1.96 | 1.96 | qfq | 23,990,876 | 46,803,123 | 4.81% |
| 2024-09-30 | 1.83 | 1.90 | 1.82 | 1.87 | 1.87 | qfq | 20,881,380 | 38,793,542 | 3.31% |
| 2024-09-27 | 1.79 | 1.84 | 1.78 | 1.81 | 1.81 | qfq | 7,400,905 | 13,392,238 | 2.26% |
| 2024-09-26 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | qfq | 8,053,667 | 14,194,624 | 0.57% |
| 2024-09-25 | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | qfq | 11,068,375 | 19,321,656 | 1.73% |
| 2024-09-24 | 1.69 | 1.75 | 1.68 | 1.73 | 1.73 | qfq | 9,447,000 | 16,305,459 | 2.98% |
| 2024-09-23 | 1.71 | 1.76 | 1.67 | 1.68 | 1.68 | qfq | 13,305,439 | 22,727,310 | -3.45% |
| 2024-09-20 | 1.70 | 1.74 | 1.66 | 1.74 | 1.74 | qfq | 17,704,323 | 30,504,772 | 4.82% |
| 2024-09-19 | 1.58 | 1.67 | 1.58 | 1.66 | 1.66 | qfq | 11,007,237 | 18,158,078 | 4.40% |
| 2024-09-18 | 1.58 | 1.59 | 1.53 | 1.59 | 1.59 | qfq | 6,290,920 | 9,820,644 | 0.00% |
| 2024-09-13 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | qfq | 4,074,422 | 6,510,876 | -1.85% |
| 2024-09-12 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | qfq | 4,436,400 | 7,219,183 | -0.61% |
| 2024-09-11 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | qfq | 2,785,400 | 4,569,831 | -2.40% |
| 2024-09-10 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | qfq | 3,317,770 | 5,476,435 | 1.21% |
| 2024-09-09 | 1.64 | 1.66 | 1.61 | 1.65 | 1.65 | qfq | 3,515,270 | 5,748,545 | 0.00% |
| 2024-09-06 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | qfq | 6,170,910 | 10,211,699 | -2.37% |
| 2024-09-05 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | qfq | 4,957,297 | 8,299,862 | 1.20% |
| 2024-09-04 | 1.76 | 1.76 | 1.67 | 1.67 | 1.67 | qfq | 11,665,910 | 19,724,654 | -5.11% |
| 2024-09-03 | 1.76 | 1.79 | 1.72 | 1.76 | 1.76 | qfq | 14,829,900 | 25,923,124 | 0.57% |
| 2024-09-02 | 1.67 | 1.75 | 1.65 | 1.75 | 1.75 | qfq | 19,957,457 | 34,657,888 | 4.79% |
| 2024-08-30 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | qfq | 7,084,700 | 11,670,003 | 1.21% |
| 2024-08-29 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | qfq | 5,038,664 | 8,208,442 | 0.00% |
| 2024-08-28 | 1.61 | 1.65 | 1.59 | 1.65 | 1.65 | qfq | 7,041,511 | 11,481,606 | 1.85% |
| 2024-08-27 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | qfq | 6,853,600 | 10,950,246 | 2.53% |
| 2024-08-26 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | qfq | 4,046,499 | 6,362,159 | 2.60% |
| 2024-08-23 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | qfq | 2,394,921 | 3,698,975 | -1.28% |
| 2024-08-22 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | qfq | 2,939,863 | 4,572,406 | 0.65% |
| 2024-08-21 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | qfq | 1,712,163 | 2,636,849 | 0.00% |
| 2024-08-20 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | qfq | 2,752,400 | 4,311,230 | -2.52% |
| 2024-08-19 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | qfq | 2,803,000 | 4,447,275 | -0.63% |
| 2024-08-16 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | qfq | 3,720,656 | 5,944,684 | -1.23% |
| 2024-08-15 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | qfq | 3,866,800 | 6,272,074 | -1.22% |
| 2024-08-14 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | qfq | 2,439,030 | 4,000,557 | 0.61% |
| 2024-08-13 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | qfq | 2,544,800 | 4,151,582 | 0.00% |
| 2024-08-12 | 1.67 | 1.69 | 1.59 | 1.63 | 1.63 | qfq | 8,010,546 | 13,054,280 | -2.40% |
| 2024-08-09 | 1.68 | 1.75 | 1.66 | 1.67 | 1.67 | qfq | 9,303,900 | 15,816,267 | -0.60% |
| 2024-08-08 | 1.65 | 1.69 | 1.63 | 1.68 | 1.68 | qfq | 7,583,556 | 12,629,060 | 1.82% |
| 2024-08-07 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | qfq | 4,154,493 | 6,890,696 | 0.00% |
| 2024-08-06 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | qfq | 4,099,791 | 6,698,638 | 1.85% |
| 2024-08-05 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | qfq | 5,064,635 | 8,230,356 | 0.00% |
| 2024-08-02 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | qfq | 7,858,771 | 12,876,065 | -2.99% |
| 2024-08-01 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | qfq | 7,691,656 | 12,888,665 | 0.00% |
| 2024-07-31 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | qfq | 9,086,412 | 15,130,459 | 0.00% |
| 2024-07-30 | 1.64 | 1.70 | 1.63 | 1.67 | 1.67 | qfq | 9,531,600 | 15,898,275 | 2.45% |
| 2024-07-29 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | qfq | 9,180,904 | 14,952,072 | -1.21% |
| 2024-07-26 | 1.66 | 1.70 | 1.62 | 1.65 | 1.65 | qfq | 11,938,400 | 19,766,157 | -0.60% |
| 2024-07-25 | 1.58 | 1.66 | 1.52 | 1.66 | 1.66 | qfq | 15,584,203 | 24,858,329 | 5.06% |
| 2024-07-24 | 1.57 | 1.64 | 1.55 | 1.58 | 1.58 | qfq | 15,728,150 | 24,945,005 | -0.63% |
| 2024-07-23 | 1.61 | 1.68 | 1.57 | 1.59 | 1.59 | qfq | 25,308,765 | 41,553,874 | -0.63% |
| 2024-07-22 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | qfq | 16,760,285 | 26,511,765 | 5.26% |
| 2024-07-19 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | qfq | 7,228,159 | 10,979,532 | 1.33% |
| 2024-07-18 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | qfq | 7,268,804 | 10,744,170 | -0.66% |
| 2024-07-17 | 1.49 | 1.54 | 1.48 | 1.51 | 1.51 | qfq | 8,979,619 | 13,583,135 | 0.67% |
| 2024-07-16 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | qfq | 7,049,886 | 10,570,507 | 1.35% |
| 2024-07-15 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | qfq | 7,968,451 | 11,725,380 | -3.27% |
| 2024-07-12 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | qfq | 8,488,724 | 12,820,825 | 1.32% |
| 2024-07-11 | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | qfq | 10,345,924 | 15,407,824 | 4.86% |
| 2024-07-10 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | qfq | 5,481,011 | 7,902,935 | 1.41% |
| 2024-07-09 | 1.41 | 1.44 | 1.37 | 1.42 | 1.42 | qfq | 6,446,592 | 9,106,309 | -0.70% |
| 2024-07-08 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | qfq | 6,857,655 | 9,885,042 | -4.67% |
| 2024-07-05 | 1.45 | 1.51 | 1.43 | 1.50 | 1.50 | qfq | 9,001,325 | 13,316,115 | 2.74% |
| 2024-07-04 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | qfq | 6,198,100 | 9,168,750 | -5.19% |
| 2024-07-03 | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | qfq | 7,269,337 | 11,222,423 | 0.65% |
| 2024-07-02 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | qfq | 7,451,600 | 11,338,220 | 2.68% |
| 2024-07-01 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | qfq | 5,308,407 | 7,842,736 | 2.76% |
| 2024-06-28 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | qfq | 5,199,010 | 7,528,884 | 2.11% |
| 2024-06-27 | 1.43 | 1.49 | 1.42 | 1.42 | 1.42 | qfq | 6,254,625 | 9,093,750 | -1.39% |
| 2024-06-26 | 1.37 | 1.44 | 1.36 | 1.44 | 1.44 | qfq | 7,839,753 | 11,082,427 | 5.11% |
| 2024-06-25 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | qfq | 5,589,157 | 7,661,160 | -1.44% |
| 2024-06-24 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | qfq | 5,402,400 | 7,581,336 | -4.79% |
| 2024-06-21 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | qfq | 5,376,876 | 7,834,771 | -1.35% |
| 2024-06-20 | 1.55 | 1.56 | 1.48 | 1.48 | 1.48 | qfq | 8,954,800 | 13,372,139 | -5.13% |
| 2024-06-19 | 1.52 | 1.59 | 1.51 | 1.56 | 1.56 | qfq | 8,610,605 | 13,447,202 | 2.63% |
| 2024-06-18 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | qfq | 5,362,727 | 8,059,239 | 2.01% |
| 2024-06-17 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | qfq | 5,259,406 | 7,800,653 | 1.36% |
| 2024-06-14 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | qfq | 4,940,667 | 7,261,124 | 0.68% |
| 2024-06-13 | 1.50 | 1.53 | 1.44 | 1.46 | 1.46 | qfq | 7,491,068 | 11,066,701 | -2.67% |
| 2024-06-12 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | qfq | 7,943,001 | 11,771,757 | 3.45% |
| 2024-06-11 | 1.39 | 1.46 | 1.37 | 1.45 | 1.45 | qfq | 7,970,838 | 11,400,584 | 3.57% |
| 2024-06-07 | 1.40 | 1.42 | 1.35 | 1.40 | 1.40 | qfq | 7,862,471 | 10,934,373 | 3.70% |
| 2024-06-06 | 1.41 | 1.43 | 1.35 | 1.35 | 1.35 | qfq | 9,857,203 | 13,499,107 | -4.93% |
| 2024-06-05 | 1.37 | 1.46 | 1.32 | 1.42 | 1.42 | qfq | 16,573,911 | 22,987,298 | 2.16% |
| 2024-06-04 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | qfq | 11,407,464 | 15,894,685 | -4.79% |
| 2024-06-03 | 1.53 | 1.54 | 1.46 | 1.46 | 1.46 | qfq | 10,587,200 | 15,677,074 | -5.19% |
| 2024-05-31 | 1.49 | 1.56 | 1.48 | 1.54 | 1.54 | qfq | 10,809,489 | 16,623,791 | 3.36% |
| 2024-05-30 | 1.50 | 1.55 | 1.48 | 1.49 | 1.49 | qfq | 15,051,519 | 22,484,453 | -4.49% |
| 2024-05-29 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | qfq | 9,076,900 | 14,246,034 | -4.88% |
| 2024-05-28 | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | qfq | 9,679,512 | 16,252,383 | -5.20% |
| 2024-05-27 | 1.76 | 1.77 | 1.71 | 1.73 | 1.73 | qfq | 8,248,470 | 14,279,552 | 0.58% |
| 2024-05-24 | 1.69 | 1.75 | 1.68 | 1.72 | 1.72 | qfq | 9,755,580 | 16,728,339 | 0.58% |
| 2024-05-23 | 1.73 | 1.75 | 1.68 | 1.71 | 1.71 | qfq | 9,710,546 | 16,657,341 | 0.00% |
| 2024-05-22 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | qfq | 5,501,503 | 9,457,622 | -0.58% |
| 2024-05-21 | 1.68 | 1.73 | 1.64 | 1.72 | 1.72 | qfq | 10,577,081 | 17,991,573 | 0.58% |
| 2024-05-20 | 1.79 | 1.81 | 1.71 | 1.71 | 1.71 | qfq | 18,084,900 | 31,569,592 | -5.00% |
| 2024-05-17 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | qfq | 12,470,384 | 22,455,545 | -1.10% |
| 2024-05-16 | 1.78 | 1.86 | 1.77 | 1.82 | 1.82 | qfq | 16,666,391 | 30,141,555 | 1.11% |
| 2024-05-15 | 1.84 | 1.85 | 1.76 | 1.80 | 1.80 | qfq | 23,364,295 | 42,138,230 | 0.00% |
| 2024-05-14 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | qfq | 13,041,425 | 23,217,788 | 5.26% |
| 2024-05-13 | 1.69 | 1.77 | 1.68 | 1.71 | 1.71 | qfq | 34,433,432 | 58,599,927 | -3.39% |
| 2024-05-10 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | qfq | 24,283,593 | 43,237,470 | -4.84% |
| 2024-05-09 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | qfq | 40,892,300 | 76,076,060 | -5.10% |
| 2024-05-08 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | qfq | 291,400 | 571,144 | -4.85% |
| 2024-05-07 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | qfq | 452,600 | 932,356 | -5.07% |
| 2024-05-06 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | qfq | 368,400 | 799,428 | -4.82% |
| 2024-04-29 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | qfq | 8,048,600 | 18,350,808 | -9.88% |
| 2024-04-26 | 2.50 | 2.57 | 2.43 | 2.53 | 2.53 | qfq | 18,321,178 | 45,828,060 | 2.02% |
| 2024-04-25 | 2.41 | 2.49 | 2.38 | 2.48 | 2.48 | qfq | 14,156,682 | 34,704,713 | 2.06% |
| 2024-04-24 | 2.39 | 2.45 | 2.36 | 2.43 | 2.43 | qfq | 17,604,362 | 42,286,985 | 1.67% |
| 2024-04-23 | 2.30 | 2.44 | 2.29 | 2.39 | 2.39 | qfq | 21,815,731 | 51,870,457 | 6.22% |
| 2024-04-22 | 2.30 | 2.33 | 2.21 | 2.25 | 2.25 | qfq | 15,599,990 | 35,378,846 | -3.43% |
| 2024-04-19 | 2.37 | 2.41 | 2.31 | 2.33 | 2.33 | qfq | 18,292,500 | 43,164,834 | -2.10% |
| 2024-04-18 | 2.40 | 2.49 | 2.28 | 2.38 | 2.38 | qfq | 30,908,023 | 73,418,218 | 3.48% |
| 2024-04-17 | 2.09 | 2.30 | 2.07 | 2.30 | 2.30 | qfq | 28,048,080 | 62,642,672 | 6.98% |
| 2024-04-16 | 2.33 | 2.33 | 2.15 | 2.15 | 2.15 | qfq | 15,692,200 | 34,055,249 | -10.04% |
| 2024-04-15 | 2.63 | 2.69 | 2.39 | 2.39 | 2.39 | qfq | 25,100,713 | 61,385,753 | -10.15% |
| 2024-04-12 | 2.71 | 2.76 | 2.64 | 2.66 | 2.66 | qfq | 8,485,200 | 22,821,300 | -2.21% |
| 2024-04-11 | 2.70 | 2.78 | 2.66 | 2.72 | 2.72 | qfq | 9,652,217 | 26,360,937 | 0.74% |
| 2024-04-10 | 2.84 | 2.84 | 2.66 | 2.70 | 2.70 | qfq | 11,772,222 | 32,140,170 | -4.59% |
| 2024-04-09 | 2.77 | 2.84 | 2.77 | 2.83 | 2.83 | qfq | 8,627,148 | 24,236,523 | 2.17% |
| 2024-04-08 | 2.92 | 2.93 | 2.76 | 2.77 | 2.77 | qfq | 13,401,900 | 37,798,576 | -5.46% |
| 2024-04-03 | 2.97 | 2.98 | 2.87 | 2.93 | 2.93 | qfq | 10,923,300 | 31,851,948 | -1.35% |
| 2024-04-02 | 2.97 | 3.00 | 2.93 | 2.97 | 2.97 | qfq | 14,132,096 | 41,983,450 | 0.34% |
| 2024-04-01 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | qfq | 11,436,261 | 33,479,318 | 3.50% |
| 2024-03-29 | 2.82 | 2.87 | 2.81 | 2.86 | 2.86 | qfq | 10,390,648 | 29,521,304 | 1.42% |
| 2024-03-28 | 2.73 | 2.83 | 2.72 | 2.82 | 2.82 | qfq | 12,802,600 | 35,775,835 | 2.92% |
| 2024-03-27 | 2.85 | 2.86 | 2.74 | 2.74 | 2.74 | qfq | 10,061,317 | 28,115,484 | -3.86% |
| 2024-03-26 | 2.83 | 2.89 | 2.77 | 2.85 | 2.85 | qfq | 14,180,100 | 40,101,907 | 0.35% |
| 2024-03-25 | 2.91 | 2.95 | 2.83 | 2.84 | 2.84 | qfq | 13,828,495 | 39,839,218 | -2.74% |
| 2024-03-22 | 2.93 | 2.96 | 2.87 | 2.92 | 2.92 | qfq | 14,298,191 | 41,755,761 | -0.34% |
| 2024-03-21 | 2.93 | 2.95 | 2.86 | 2.93 | 2.93 | qfq | 12,279,129 | 35,782,232 | 1.03% |
| 2024-03-20 | 2.82 | 2.91 | 2.81 | 2.90 | 2.90 | qfq | 13,005,335 | 37,287,768 | 2.84% |
| 2024-03-19 | 2.84 | 2.86 | 2.80 | 2.82 | 2.82 | qfq | 13,548,179 | 38,282,332 | -0.35% |
| 2024-03-18 | 2.79 | 2.84 | 2.79 | 2.83 | 2.83 | qfq | 13,183,152 | 37,100,895 | 2.17% |
| 2024-03-15 | 2.69 | 2.78 | 2.68 | 2.77 | 2.77 | qfq | 14,144,123 | 38,725,247 | 2.21% |
| 2024-03-14 | 2.69 | 2.74 | 2.65 | 2.71 | 2.71 | qfq | 14,513,863 | 39,225,820 | 0.37% |
| 2024-03-13 | 2.73 | 2.77 | 2.67 | 2.70 | 2.70 | qfq | 14,625,036 | 39,502,071 | -1.46% |
| 2024-03-12 | 2.65 | 2.74 | 2.62 | 2.74 | 2.74 | qfq | 18,904,800 | 50,741,213 | 3.40% |
| 2024-03-11 | 2.61 | 2.67 | 2.60 | 2.65 | 2.65 | qfq | 14,020,663 | 36,950,687 | 1.53% |
| 2024-03-08 | 2.59 | 2.65 | 2.56 | 2.61 | 2.61 | qfq | 17,353,861 | 45,339,236 | 0.77% |
| 2024-03-07 | 2.55 | 2.63 | 2.55 | 2.59 | 2.59 | qfq | 19,663,300 | 51,000,881 | 1.57% |
| 2024-03-06 | 2.52 | 2.62 | 2.50 | 2.55 | 2.55 | qfq | 18,865,596 | 48,308,589 | 0.79% |
| 2024-03-05 | 2.61 | 2.65 | 2.52 | 2.53 | 2.53 | qfq | 17,799,639 | 45,810,690 | -4.17% |
| 2024-03-04 | 2.70 | 2.74 | 2.58 | 2.64 | 2.64 | qfq | 16,432,400 | 43,416,364 | -2.58% |
| 2024-03-01 | 2.70 | 2.78 | 2.64 | 2.71 | 2.71 | qfq | 21,215,291 | 57,438,453 | 0.37% |
| 2024-02-29 | 2.48 | 2.77 | 2.46 | 2.70 | 2.70 | qfq | 34,074,099 | 90,642,552 | 5.06% |
| 2024-02-28 | 2.86 | 3.02 | 2.57 | 2.57 | 2.57 | qfq | 42,301,298 | 118,738,303 | -9.82% |
| 2024-02-27 | 2.68 | 2.86 | 2.65 | 2.85 | 2.85 | qfq | 30,683,642 | 85,199,080 | 6.74% |
| 2024-02-26 | 2.61 | 2.74 | 2.59 | 2.67 | 2.67 | qfq | 26,087,185 | 69,295,533 | 2.30% |
| 2024-02-23 | 2.51 | 2.63 | 2.49 | 2.61 | 2.61 | qfq | 27,586,672 | 70,673,004 | 3.98% |
| 2024-02-22 | 2.49 | 2.54 | 2.40 | 2.51 | 2.51 | qfq | 33,910,370 | 83,624,694 | 1.21% |
| 2024-02-21 | 2.24 | 2.48 | 2.22 | 2.48 | 2.48 | qfq | 21,473,720 | 50,678,758 | 10.22% |
| 2024-02-20 | 2.18 | 2.26 | 2.13 | 2.25 | 2.25 | qfq | 24,049,799 | 53,083,449 | 2.74% |
| 2024-02-19 | 2.06 | 2.19 | 2.06 | 2.19 | 2.19 | qfq | 35,415,187 | 75,752,555 | 6.31% |
| 2024-02-08 | 1.88 | 2.08 | 1.77 | 2.06 | 2.06 | qfq | 41,863,404 | 79,906,514 | 5.64% |
| 2024-02-07 | 2.22 | 2.24 | 1.95 | 1.95 | 1.95 | qfq | 35,756,629 | 72,531,591 | -10.14% |
| 2024-02-06 | 2.22 | 2.29 | 2.17 | 2.17 | 2.17 | qfq | 30,228,809 | 66,265,642 | -9.96% |
| 2024-02-05 | 2.62 | 2.64 | 2.41 | 2.41 | 2.41 | qfq | 19,244,000 | 46,914,821 | -10.07% |
| 2024-02-02 | 2.85 | 2.92 | 2.58 | 2.68 | 2.68 | qfq | 20,766,500 | 57,552,740 | -6.29% |
| 2024-02-01 | 2.96 | 2.99 | 2.79 | 2.86 | 2.86 | qfq | 18,603,816 | 53,358,646 | -4.03% |
| 2024-01-31 | 3.21 | 3.29 | 2.95 | 2.98 | 2.98 | qfq | 16,482,200 | 50,793,487 | -7.45% |
| 2024-01-30 | 3.33 | 3.39 | 3.19 | 3.22 | 3.22 | qfq | 13,702,000 | 45,012,235 | -4.73% |
| 2024-01-29 | 3.58 | 3.61 | 3.34 | 3.38 | 3.38 | qfq | 14,935,000 | 51,307,381 | -5.59% |
| 2024-01-26 | 3.50 | 3.66 | 3.48 | 3.58 | 3.58 | qfq | 16,731,553 | 60,117,648 | 2.29% |
| 2024-01-25 | 3.35 | 3.51 | 3.32 | 3.50 | 3.50 | qfq | 20,266,500 | 69,787,897 | 5.42% |
| 2024-01-24 | 3.22 | 3.32 | 3.14 | 3.32 | 3.32 | qfq | 18,100,700 | 58,722,060 | 4.08% |
| 2024-01-23 | 3.19 | 3.28 | 3.14 | 3.19 | 3.19 | qfq | 21,621,600 | 69,042,182 | -1.85% |
| 2024-01-22 | 3.43 | 3.59 | 3.24 | 3.25 | 3.25 | qfq | 33,813,650 | 116,895,907 | -6.61% |
| 2024-01-19 | 3.92 | 3.94 | 3.48 | 3.48 | 3.48 | qfq | 41,843,600 | 150,712,862 | -10.08% |
| 2024-01-18 | 3.90 | 3.97 | 3.73 | 3.87 | 3.87 | qfq | 43,320,478 | 166,088,032 | -2.52% |
| 2024-01-17 | 4.08 | 4.11 | 3.90 | 3.97 | 3.97 | qfq | 36,525,432 | 145,101,364 | -1.73% |
| 2024-01-16 | 4.01 | 4.18 | 3.95 | 4.04 | 4.04 | qfq | 60,240,052 | 243,053,011 | -0.74% |
| 2024-01-15 | 3.91 | 4.25 | 3.88 | 4.07 | 4.07 | qfq | 68,168,763 | 275,137,821 | 3.30% |
| 2024-01-12 | 3.86 | 4.19 | 3.85 | 3.94 | 3.94 | qfq | 40,188,000 | 160,680,890 | 2.07% |
| 2024-01-11 | 3.82 | 3.88 | 3.81 | 3.86 | 3.86 | qfq | 10,286,180 | 39,535,829 | 1.05% |
| 2024-01-10 | 3.88 | 3.89 | 3.78 | 3.82 | 3.82 | qfq | 11,628,700 | 44,572,412 | -0.52% |
| 2024-01-09 | 3.82 | 3.89 | 3.82 | 3.84 | 3.84 | qfq | 13,705,100 | 52,810,183 | 0.00% |
| 2024-01-08 | 3.85 | 3.93 | 3.82 | 3.84 | 3.84 | qfq | 10,736,100 | 41,418,000 | -0.26% |
| 2024-01-05 | 3.89 | 3.90 | 3.83 | 3.85 | 3.85 | qfq | 8,507,855 | 32,866,029 | -1.03% |
| 2024-01-04 | 3.88 | 3.94 | 3.85 | 3.89 | 3.89 | qfq | 10,725,900 | 41,625,366 | 0.26% |
| 2024-01-03 | 3.90 | 3.92 | 3.84 | 3.88 | 3.88 | qfq | 14,673,100 | 56,822,490 | 0.00% |
| 2024-01-02 | 3.83 | 3.93 | 3.83 | 3.88 | 3.88 | qfq | 20,503,823 | 79,496,459 | 1.57% |
| 2023-12-29 | 3.67 | 3.83 | 3.67 | 3.82 | 3.82 | qfq | 11,784,200 | 44,471,304 | 4.09% |
| 2023-12-28 | 3.57 | 3.69 | 3.52 | 3.67 | 3.67 | qfq | 7,858,275 | 28,468,326 | 2.51% |
| 2023-12-27 | 3.55 | 3.60 | 3.49 | 3.58 | 3.58 | qfq | 6,311,800 | 22,409,237 | 1.42% |
| 2023-12-26 | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | qfq | 6,696,600 | 23,677,813 | -1.40% |
| 2023-12-25 | 3.63 | 3.66 | 3.53 | 3.58 | 3.58 | qfq | 7,455,500 | 26,579,983 | -0.83% |
| 2023-12-22 | 3.72 | 3.74 | 3.60 | 3.61 | 3.61 | qfq | 7,466,852 | 27,229,466 | -2.70% |
| 2023-12-21 | 3.65 | 3.73 | 3.59 | 3.71 | 3.71 | qfq | 8,278,400 | 30,293,661 | 1.92% |
| 2023-12-20 | 3.71 | 3.72 | 3.63 | 3.64 | 3.64 | qfq | 8,361,100 | 30,668,504 | -2.15% |
| 2023-12-19 | 3.75 | 3.78 | 3.65 | 3.72 | 3.72 | qfq | 9,080,900 | 33,671,953 | -1.06% |
| 2023-12-18 | 3.79 | 3.85 | 3.74 | 3.76 | 3.76 | qfq | 9,740,600 | 36,939,212 | -0.79% |
| 2023-12-15 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | qfq | 8,175,800 | 30,930,652 | 0.00% |
| 2023-12-14 | 3.75 | 3.82 | 3.74 | 3.79 | 3.79 | qfq | 8,524,500 | 32,235,478 | 1.34% |
| 2023-12-13 | 3.73 | 3.79 | 3.71 | 3.74 | 3.74 | qfq | 7,969,700 | 29,871,700 | 0.00% |
| 2023-12-12 | 3.69 | 3.74 | 3.64 | 3.74 | 3.74 | qfq | 8,676,930 | 32,084,853 | 1.91% |
| 2023-12-11 | 3.61 | 3.68 | 3.55 | 3.67 | 3.67 | qfq | 13,666,321 | 49,807,411 | 1.66% |
| 2023-12-08 | 3.76 | 3.79 | 3.60 | 3.61 | 3.61 | qfq | 10,302,137 | 37,686,670 | -3.99% |
| 2023-12-07 | 3.80 | 3.82 | 3.75 | 3.76 | 3.76 | qfq | 7,626,769 | 28,802,683 | -0.79% |
| 2023-12-06 | 3.76 | 3.82 | 3.74 | 3.79 | 3.79 | qfq | 7,154,419 | 27,077,428 | 1.61% |
| 2023-12-05 | 3.81 | 3.83 | 3.73 | 3.73 | 3.73 | qfq | 5,158,465 | 19,438,534 | -2.36% |
| 2023-12-04 | 3.77 | 3.83 | 3.75 | 3.82 | 3.82 | qfq | 6,563,368 | 24,905,454 | 1.60% |
| 2023-12-01 | 3.72 | 3.80 | 3.71 | 3.76 | 3.76 | qfq | 5,942,913 | 22,353,780 | 1.35% |
| 2023-11-30 | 3.74 | 3.77 | 3.69 | 3.71 | 3.71 | qfq | 5,364,042 | 19,943,325 | -0.54% |
| 2023-11-29 | 3.78 | 3.79 | 3.71 | 3.73 | 3.73 | qfq | 6,392,383 | 23,900,703 | -1.32% |
| 2023-11-28 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | qfq | 6,338,721 | 23,950,379 | 1.07% |
| 2023-11-27 | 3.76 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 5,733,263 | 21,530,145 | -0.80% |
| 2023-11-24 | 3.81 | 3.85 | 3.76 | 3.77 | 3.77 | qfq | 6,620,600 | 25,075,149 | -0.79% |
| 2023-11-23 | 3.77 | 3.83 | 3.74 | 3.80 | 3.80 | qfq | 7,347,500 | 27,836,360 | 0.80% |
| 2023-11-22 | 3.80 | 3.87 | 3.76 | 3.77 | 3.77 | qfq | 7,112,842 | 27,085,409 | -0.79% |
| 2023-11-21 | 3.79 | 3.88 | 3.77 | 3.80 | 3.80 | qfq | 8,832,300 | 33,834,056 | 0.80% |
| 2023-11-20 | 3.78 | 3.80 | 3.74 | 3.77 | 3.77 | qfq | 6,147,571 | 23,164,994 | 0.53% |
| 2023-11-17 | 3.73 | 3.77 | 3.69 | 3.75 | 3.75 | qfq | 7,285,080 | 27,228,642 | 0.54% |
| 2023-11-16 | 3.74 | 3.75 | 3.70 | 3.73 | 3.73 | qfq | 4,495,830 | 16,767,663 | -0.27% |
| 2023-11-15 | 3.75 | 3.78 | 3.72 | 3.74 | 3.74 | qfq | 5,691,300 | 21,314,838 | 0.54% |
| 2023-11-14 | 3.74 | 3.77 | 3.70 | 3.72 | 3.72 | qfq | 5,251,300 | 19,584,585 | -0.53% |
| 2023-11-13 | 3.64 | 3.75 | 3.64 | 3.74 | 3.74 | qfq | 7,392,065 | 27,494,336 | 2.19% |
| 2023-11-10 | 3.66 | 3.69 | 3.60 | 3.66 | 3.66 | qfq | 4,424,448 | 16,142,352 | -0.54% |
| 2023-11-09 | 3.69 | 3.73 | 3.67 | 3.68 | 3.68 | qfq | 5,692,080 | 21,031,528 | 0.27% |
| 2023-11-08 | 3.66 | 3.71 | 3.65 | 3.67 | 3.67 | qfq | 5,319,380 | 19,579,795 | -0.27% |
| 2023-11-07 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 5,806,420 | 21,382,620 | -1.08% |
| 2023-11-06 | 3.70 | 3.74 | 3.66 | 3.72 | 3.72 | qfq | 7,696,604 | 28,503,050 | 1.64% |
| 2023-11-03 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | qfq | 6,543,855 | 23,903,427 | 1.39% |
| 2023-11-02 | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | qfq | 5,593,166 | 20,275,160 | -0.82% |
| 2023-11-01 | 3.61 | 3.65 | 3.59 | 3.64 | 3.64 | qfq | 6,034,866 | 21,903,525 | 0.28% |
| 2023-10-31 | 3.57 | 3.65 | 3.56 | 3.63 | 3.63 | qfq | 7,047,295 | 25,447,692 | 0.83% |
| 2023-10-30 | 3.57 | 3.61 | 3.55 | 3.60 | 3.60 | qfq | 7,112,512 | 25,551,045 | 1.12% |
| 2023-10-27 | 3.54 | 3.60 | 3.50 | 3.56 | 3.56 | qfq | 8,495,013 | 30,194,876 | 0.28% |
| 2023-10-26 | 3.65 | 3.65 | 3.52 | 3.55 | 3.55 | qfq | 13,080,100 | 46,701,229 | -3.53% |
| 2023-10-25 | 3.57 | 3.68 | 3.55 | 3.68 | 3.68 | qfq | 18,301,476 | 66,633,901 | 5.14% |
| 2023-10-24 | 3.33 | 3.52 | 3.31 | 3.50 | 3.50 | qfq | 14,137,913 | 48,704,619 | 6.06% |
| 2023-10-23 | 3.38 | 3.41 | 3.28 | 3.30 | 3.30 | qfq | 6,386,263 | 21,204,582 | -2.65% |
| 2023-10-20 | 3.37 | 3.43 | 3.34 | 3.39 | 3.39 | qfq | 5,107,370 | 17,295,433 | 0.59% |
| 2023-10-19 | 3.34 | 3.47 | 3.34 | 3.37 | 3.37 | qfq | 7,378,550 | 25,193,870 | -0.30% |
| 2023-10-18 | 3.41 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 5,121,848 | 17,304,471 | -1.17% |
| 2023-10-17 | 3.43 | 3.45 | 3.39 | 3.42 | 3.42 | qfq | 5,039,420 | 17,199,622 | 0.29% |
| 2023-10-16 | 3.39 | 3.46 | 3.36 | 3.41 | 3.41 | qfq | 6,050,200 | 20,667,192 | 0.89% |
| 2023-10-13 | 3.44 | 3.45 | 3.36 | 3.38 | 3.38 | qfq | 5,311,200 | 18,007,318 | -1.46% |
| 2023-10-12 | 3.48 | 3.49 | 3.42 | 3.43 | 3.43 | qfq | 6,010,900 | 20,703,280 | -0.58% |
| 2023-10-11 | 3.48 | 3.50 | 3.42 | 3.45 | 3.45 | qfq | 7,339,542 | 25,376,010 | -0.86% |
| 2023-10-10 | 3.46 | 3.52 | 3.45 | 3.48 | 3.48 | qfq | 7,042,748 | 24,518,250 | 0.29% |
| 2023-10-09 | 3.59 | 3.61 | 3.45 | 3.47 | 3.47 | qfq | 8,124,700 | 28,483,734 | -3.34% |
| 2023-09-28 | 3.57 | 3.61 | 3.54 | 3.59 | 3.59 | qfq | 5,500,146 | 19,690,562 | 1.41% |
| 2023-09-27 | 3.54 | 3.58 | 3.51 | 3.54 | 3.54 | qfq | 5,550,800 | 19,734,837 | 0.00% |
| 2023-09-26 | 3.56 | 3.58 | 3.50 | 3.54 | 3.54 | qfq | 5,836,800 | 20,677,556 | -0.28% |
| 2023-09-25 | 3.63 | 3.66 | 3.53 | 3.55 | 3.55 | qfq | 11,006,500 | 39,327,179 | -2.20% |
| 2023-09-22 | 3.51 | 3.76 | 3.51 | 3.63 | 3.63 | qfq | 17,098,900 | 62,182,501 | 2.83% |
| 2023-09-21 | 3.54 | 3.60 | 3.51 | 3.53 | 3.53 | qfq | 7,411,200 | 26,326,262 | -0.28% |
| 2023-09-20 | 3.56 | 3.59 | 3.53 | 3.54 | 3.54 | qfq | 8,832,000 | 31,372,904 | -0.84% |
| 2023-09-19 | 3.61 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 8,418,200 | 30,186,165 | -1.65% |
| 2023-09-18 | 3.56 | 3.65 | 3.50 | 3.63 | 3.63 | qfq | 10,124,732 | 36,441,275 | 2.83% |
| 2023-09-15 | 3.51 | 3.56 | 3.48 | 3.53 | 3.53 | qfq | 8,392,713 | 29,602,952 | 1.15% |
| 2023-09-14 | 3.53 | 3.54 | 3.47 | 3.49 | 3.49 | qfq | 7,087,400 | 24,821,052 | -1.13% |
| 2023-09-13 | 3.50 | 3.55 | 3.49 | 3.53 | 3.53 | qfq | 9,397,800 | 33,081,285 | 0.00% |
| 2023-09-12 | 3.59 | 3.59 | 3.50 | 3.53 | 3.53 | qfq | 8,992,600 | 31,727,111 | -1.12% |
| 2023-09-11 | 3.59 | 3.61 | 3.52 | 3.57 | 3.57 | qfq | 11,977,900 | 42,828,898 | 0.00% |
| 2023-09-08 | 3.61 | 3.65 | 3.55 | 3.57 | 3.57 | qfq | 11,466,732 | 41,024,482 | -1.65% |
| 2023-09-07 | 3.64 | 3.71 | 3.61 | 3.63 | 3.63 | qfq | 14,532,800 | 53,084,848 | -1.09% |
| 2023-09-06 | 3.71 | 3.72 | 3.66 | 3.67 | 3.67 | qfq | 16,453,642 | 60,649,371 | -1.61% |
| 2023-09-05 | 3.81 | 3.83 | 3.68 | 3.73 | 3.73 | qfq | 17,771,905 | 66,061,591 | -2.10% |
| 2023-09-04 | 3.75 | 3.81 | 3.73 | 3.81 | 3.81 | qfq | 19,342,305 | 73,172,796 | 2.70% |
| 2023-09-01 | 3.79 | 3.82 | 3.70 | 3.71 | 3.71 | qfq | 14,824,110 | 55,396,339 | -1.85% |
| 2023-08-31 | 3.78 | 3.83 | 3.73 | 3.78 | 3.78 | qfq | 18,227,789 | 68,739,628 | 0.27% |
| 2023-08-30 | 3.85 | 3.88 | 3.75 | 3.77 | 3.77 | qfq | 24,678,441 | 93,504,070 | -2.08% |
| 2023-08-29 | 3.79 | 3.86 | 3.69 | 3.85 | 3.85 | qfq | 45,515,028 | 171,990,583 | 1.32% |
| 2023-08-28 | 4.03 | 4.03 | 3.77 | 3.80 | 3.80 | qfq | 66,376,361 | 259,379,992 | 3.83% |
| 2023-08-25 | 3.62 | 3.79 | 3.60 | 3.66 | 3.66 | qfq | 32,076,400 | 118,535,655 | 0.27% |
| 2023-08-24 | 3.66 | 3.72 | 3.60 | 3.65 | 3.65 | qfq | 20,468,955 | 74,615,402 | -0.27% |
| 2023-08-23 | 3.65 | 3.72 | 3.62 | 3.66 | 3.66 | qfq | 18,497,810 | 67,902,262 | -0.81% |
| 2023-08-22 | 3.65 | 3.70 | 3.60 | 3.69 | 3.69 | qfq | 29,324,828 | 107,067,788 | 0.27% |
| 2023-08-21 | 3.75 | 3.80 | 3.66 | 3.68 | 3.68 | qfq | 28,325,590 | 105,095,754 | -1.87% |
| 2023-08-18 | 3.68 | 3.79 | 3.66 | 3.75 | 3.75 | qfq | 46,374,963 | 173,896,976 | 1.35% |
| 2023-08-17 | 3.66 | 3.70 | 3.62 | 3.70 | 3.70 | qfq | 29,943,933 | 109,566,486 | -0.54% |
| 2023-08-16 | 3.66 | 3.74 | 3.60 | 3.72 | 3.72 | qfq | 39,994,046 | 147,441,634 | 1.36% |
| 2023-08-15 | 3.73 | 3.76 | 3.61 | 3.67 | 3.67 | qfq | 38,887,813 | 142,465,324 | -1.87% |
| 2023-08-14 | 3.74 | 3.78 | 3.67 | 3.74 | 3.74 | qfq | 39,653,255 | 147,561,822 | -1.06% |
| 2023-08-11 | 4.03 | 4.06 | 3.78 | 3.78 | 3.78 | qfq | 64,476,888 | 250,769,139 | -6.20% |
| 2023-08-10 | 4.26 | 4.29 | 3.96 | 4.03 | 4.03 | qfq | 82,035,607 | 332,956,362 | -8.41% |
| 2023-08-09 | 4.34 | 4.66 | 4.34 | 4.40 | 4.40 | qfq | 97,631,862 | 430,986,126 | -8.71% |
| 2023-08-08 | 4.90 | 5.17 | 4.70 | 4.82 | 4.82 | qfq | 114,327,134 | 563,467,771 | 0.21% |
| 2023-08-07 | 4.94 | 5.29 | 4.62 | 4.81 | 4.81 | qfq | 124,727,131 | 620,667,752 | -6.24% |
| 2023-08-04 | 5.05 | 5.13 | 4.75 | 5.13 | 5.13 | qfq | 91,166,684 | 459,644,634 | 10.09% |
| 2023-08-03 | 4.48 | 4.66 | 4.20 | 4.66 | 4.66 | qfq | 110,779,653 | 503,054,307 | 9.91% |
| 2023-08-02 | 3.81 | 4.24 | 3.75 | 4.24 | 4.24 | qfq | 85,937,284 | 355,630,883 | 10.13% |
| 2023-08-01 | 3.78 | 4.10 | 3.70 | 3.85 | 3.85 | qfq | 56,458,390 | 217,433,738 | -1.28% |
| 2023-07-31 | 3.84 | 3.98 | 3.73 | 3.90 | 3.90 | qfq | 75,169,840 | 291,872,903 | -2.01% |
| 2023-07-28 | 3.76 | 3.99 | 3.58 | 3.98 | 3.98 | qfq | 91,027,994 | 346,668,712 | 4.46% |
| 2023-07-27 | 3.84 | 4.31 | 3.74 | 3.81 | 3.81 | qfq | 98,968,760 | 389,196,193 | -8.19% |
| 2023-07-26 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | qfq | 36,824,900 | 152,823,335 | 10.08% |
| 2023-07-25 | 3.52 | 3.77 | 3.52 | 3.77 | 3.77 | qfq | 25,755,169 | 94,683,369 | 9.91% |
| 2023-07-24 | 3.43 | 3.43 | 3.19 | 3.43 | 3.43 | qfq | 41,117,068 | 138,342,217 | 9.94% |
| 2023-07-21 | 3.10 | 3.13 | 3.07 | 3.12 | 3.12 | qfq | 5,381,825 | 16,756,515 | 0.65% |
| 2023-07-20 | 3.10 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 4,516,400 | 14,028,591 | 0.00% |
| 2023-07-19 | 3.08 | 3.11 | 3.06 | 3.10 | 3.10 | qfq | 2,961,199 | 9,144,563 | 0.65% |
| 2023-07-18 | 3.06 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 3,912,266 | 12,044,129 | 0.65% |
| 2023-07-17 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | qfq | 4,527,493 | 13,751,430 | 0.99% |