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
永悦科技603879.SH
最近收盘价4.252026-07-17
最近交易日2026-07-17
成交量（股）11,967,900
成交额（元）51,996,257
日线记录726
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 726 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 | 4.50 | 4.59 | 4.16 | 4.25 | 4.25 | qfq | 11,967,900 | 51,996,257 | -4.71% |
| 2026-07-16 | 4.46 | 4.59 | 4.39 | 4.46 | 4.46 | qfq | 11,283,515 | 50,697,663 | -0.45% |
| 2026-07-15 | 4.35 | 4.66 | 4.31 | 4.48 | 4.48 | qfq | 12,523,900 | 56,630,034 | 1.82% |
| 2026-07-14 | 4.25 | 4.40 | 4.14 | 4.40 | 4.40 | qfq | 10,081,675 | 43,221,217 | 3.29% |
| 2026-07-13 | 4.46 | 4.48 | 4.21 | 4.26 | 4.26 | qfq | 11,403,500 | 48,943,497 | -4.48% |
| 2026-07-10 | 4.29 | 4.64 | 4.21 | 4.46 | 4.46 | qfq | 15,044,100 | 67,237,334 | 3.96% |
| 2026-07-09 | 4.28 | 4.37 | 4.15 | 4.29 | 4.29 | qfq | 9,069,500 | 38,625,355 | -0.23% |
| 2026-07-08 | 4.40 | 4.40 | 4.21 | 4.30 | 4.30 | qfq | 7,807,300 | 33,519,629 | -1.15% |
| 2026-07-07 | 4.56 | 4.63 | 4.31 | 4.35 | 4.35 | qfq | 9,159,500 | 40,490,451 | -5.23% |
| 2026-07-06 | 4.70 | 4.71 | 4.55 | 4.59 | 4.59 | qfq | 10,921,900 | 50,404,432 | -1.29% |
| 2026-07-03 | 4.62 | 4.69 | 4.52 | 4.65 | 4.65 | qfq | 17,108,274 | 79,047,582 | 1.97% |
| 2026-07-02 | 4.59 | 4.82 | 4.54 | 4.56 | 4.56 | qfq | 12,225,000 | 57,273,258 | -1.51% |
| 2026-07-01 | 4.52 | 4.75 | 4.46 | 4.63 | 4.63 | qfq | 15,563,600 | 71,739,665 | 2.43% |
| 2026-06-30 | 4.46 | 4.60 | 4.38 | 4.52 | 4.52 | qfq | 11,413,910 | 51,413,002 | 1.12% |
| 2026-06-29 | 4.46 | 4.57 | 4.27 | 4.47 | 4.47 | qfq | 15,034,660 | 66,355,082 | 1.13% |
| 2026-06-26 | 4.36 | 4.66 | 4.17 | 4.42 | 4.42 | qfq | 17,860,530 | 78,543,362 | 1.14% |
| 2026-06-25 | 4.53 | 4.59 | 4.33 | 4.37 | 4.37 | qfq | 10,172,750 | 44,878,472 | -3.53% |
| 2026-06-24 | 4.88 | 4.88 | 4.46 | 4.53 | 4.53 | qfq | 11,731,150 | 53,722,149 | -6.40% |
| 2026-06-23 | 4.61 | 4.91 | 4.54 | 4.84 | 4.84 | qfq | 17,692,607 | 84,559,597 | 5.22% |
| 2026-06-22 | 4.58 | 4.63 | 4.30 | 4.60 | 4.60 | qfq | 11,897,198 | 52,820,377 | 0.88% |
| 2026-06-18 | 4.52 | 4.64 | 4.42 | 4.56 | 4.56 | qfq | 9,738,847 | 44,328,554 | -0.65% |
| 2026-06-17 | 4.79 | 4.79 | 4.54 | 4.59 | 4.59 | qfq | 10,063,660 | 46,486,404 | -3.37% |
| 2026-06-16 | 4.81 | 4.83 | 4.64 | 4.75 | 4.75 | qfq | 8,345,190 | 39,405,169 | -1.45% |
| 2026-06-15 | 4.90 | 5.02 | 4.75 | 4.82 | 4.82 | qfq | 8,876,900 | 43,171,522 | -0.62% |
| 2026-06-12 | 4.80 | 4.89 | 4.68 | 4.85 | 4.85 | qfq | 8,044,100 | 38,765,133 | 2.54% |
| 2026-06-11 | 4.81 | 4.85 | 4.65 | 4.73 | 4.73 | qfq | 6,553,700 | 30,985,937 | -2.27% |
| 2026-06-10 | 4.85 | 4.90 | 4.76 | 4.84 | 4.84 | qfq | 7,369,400 | 35,493,108 | -0.21% |
| 2026-06-09 | 4.80 | 4.93 | 4.72 | 4.85 | 4.85 | qfq | 8,318,700 | 40,219,651 | 1.04% |
| 2026-06-08 | 4.89 | 5.06 | 4.71 | 4.80 | 4.80 | qfq | 8,951,700 | 43,608,186 | -3.81% |
| 2026-06-05 | 4.90 | 5.05 | 4.78 | 4.99 | 4.99 | qfq | 8,955,192 | 44,213,487 | 1.42% |
| 2026-06-04 | 5.00 | 5.06 | 4.85 | 4.92 | 4.92 | qfq | 8,128,900 | 39,990,195 | -1.99% |
| 2026-06-03 | 5.07 | 5.09 | 4.92 | 5.02 | 5.02 | qfq | 8,817,128 | 44,162,205 | 0.00% |
| 2026-06-02 | 5.21 | 5.23 | 4.97 | 5.02 | 5.02 | qfq | 9,834,736 | 49,642,258 | -3.46% |
| 2026-06-01 | 4.94 | 5.25 | 4.82 | 5.20 | 5.20 | qfq | 12,603,050 | 64,919,993 | 5.05% |
| 2026-05-29 | 5.18 | 5.29 | 4.92 | 4.95 | 4.95 | qfq | 11,138,726 | 56,456,108 | -5.53% |
| 2026-05-28 | 5.15 | 5.26 | 5.06 | 5.24 | 5.24 | qfq | 9,531,700 | 49,243,746 | 0.58% |
| 2026-05-27 | 5.30 | 5.33 | 5.11 | 5.21 | 5.21 | qfq | 9,223,813 | 47,851,698 | -1.51% |
| 2026-05-26 | 5.45 | 5.45 | 5.23 | 5.29 | 5.29 | qfq | 8,276,500 | 43,916,683 | -3.11% |
| 2026-05-25 | 5.59 | 5.75 | 5.37 | 5.46 | 5.46 | qfq | 10,543,104 | 57,990,439 | -1.62% |
| 2026-05-22 | 5.34 | 5.63 | 5.33 | 5.55 | 5.55 | qfq | 10,620,252 | 58,252,505 | 4.13% |
| 2026-05-21 | 5.66 | 5.70 | 5.30 | 5.33 | 5.33 | qfq | 11,080,150 | 61,179,421 | -5.83% |
| 2026-05-20 | 5.70 | 5.71 | 5.56 | 5.66 | 5.66 | qfq | 6,690,324 | 37,703,608 | -0.88% |
| 2026-05-19 | 5.79 | 5.85 | 5.63 | 5.71 | 5.71 | qfq | 9,313,673 | 53,356,077 | -1.21% |
| 2026-05-18 | 5.78 | 5.82 | 5.65 | 5.78 | 5.78 | qfq | 9,699,020 | 55,480,950 | 0.00% |
| 2026-05-15 | 5.84 | 5.88 | 5.72 | 5.78 | 5.78 | qfq | 9,029,200 | 52,485,682 | -1.03% |
| 2026-05-14 | 5.94 | 5.95 | 5.77 | 5.84 | 5.84 | qfq | 7,679,500 | 45,071,771 | -1.35% |
| 2026-05-13 | 5.98 | 5.98 | 5.88 | 5.92 | 5.92 | qfq | 6,098,720 | 36,115,810 | -0.50% |
| 2026-05-12 | 6.00 | 6.05 | 5.93 | 5.95 | 5.95 | qfq | 7,026,673 | 42,001,749 | -1.00% |
| 2026-05-11 | 6.11 | 6.13 | 5.92 | 6.01 | 6.01 | qfq | 8,440,900 | 50,653,670 | -0.33% |
| 2026-05-08 | 6.01 | 6.10 | 5.97 | 6.03 | 6.03 | qfq | 8,280,150 | 50,087,584 | 0.00% |
| 2026-05-07 | 5.95 | 6.10 | 5.92 | 6.03 | 6.03 | qfq | 8,698,200 | 52,468,218 | 1.34% |
| 2026-05-06 | 5.98 | 6.05 | 5.89 | 5.95 | 5.95 | qfq | 14,287,074 | 85,475,847 | 0.85% |
| 2026-04-30 | 5.84 | 5.94 | 5.80 | 5.90 | 5.90 | qfq | 9,659,010 | 56,734,509 | 0.85% |
| 2026-04-29 | 5.78 | 5.92 | 5.70 | 5.85 | 5.85 | qfq | 10,800,580 | 63,221,200 | 1.21% |
| 2026-04-28 | 5.76 | 5.92 | 5.72 | 5.78 | 5.78 | qfq | 10,908,800 | 63,443,089 | 0.35% |
| 2026-04-27 | 5.66 | 5.82 | 5.52 | 5.76 | 5.76 | qfq | 9,965,202 | 56,685,433 | 1.59% |
| 2026-04-24 | 5.50 | 5.70 | 5.42 | 5.67 | 5.67 | qfq | 12,723,700 | 70,944,928 | 2.35% |
| 2026-04-23 | 5.71 | 5.73 | 5.52 | 5.54 | 5.54 | qfq | 13,326,330 | 74,543,444 | -3.82% |
| 2026-04-22 | 5.61 | 5.82 | 5.54 | 5.76 | 5.76 | qfq | 17,178,985 | 97,994,959 | 2.49% |
| 2026-04-21 | 5.45 | 5.67 | 5.42 | 5.62 | 5.62 | qfq | 16,297,012 | 90,869,248 | 2.93% |
| 2026-04-20 | 5.38 | 5.50 | 5.32 | 5.46 | 5.46 | qfq | 7,844,300 | 42,511,422 | 1.68% |
| 2026-04-17 | 5.41 | 5.43 | 5.31 | 5.37 | 5.37 | qfq | 7,572,800 | 40,638,607 | -1.10% |
| 2026-04-16 | 5.27 | 5.47 | 5.26 | 5.43 | 5.43 | qfq | 8,121,500 | 43,753,372 | 2.84% |
| 2026-04-15 | 5.40 | 5.47 | 5.27 | 5.28 | 5.28 | qfq | 5,921,400 | 31,589,442 | -2.22% |
| 2026-04-14 | 5.50 | 5.53 | 5.31 | 5.40 | 5.40 | qfq | 7,359,600 | 39,692,898 | -0.92% |
| 2026-04-13 | 5.33 | 5.49 | 5.31 | 5.45 | 5.45 | qfq | 9,104,800 | 49,160,012 | 1.49% |
| 2026-04-10 | 5.36 | 5.47 | 5.32 | 5.37 | 5.37 | qfq | 7,024,355 | 37,971,782 | 0.94% |
| 2026-04-09 | 5.55 | 5.55 | 5.30 | 5.32 | 5.32 | qfq | 8,373,200 | 45,120,733 | -4.14% |
| 2026-04-08 | 5.56 | 5.59 | 5.40 | 5.55 | 5.55 | qfq | 7,776,400 | 43,078,048 | 2.97% |
| 2026-04-07 | 5.13 | 5.40 | 5.10 | 5.39 | 5.39 | qfq | 10,636,030 | 56,381,608 | 4.05% |
| 2026-04-03 | 5.53 | 5.57 | 5.17 | 5.18 | 5.18 | qfq | 9,775,200 | 51,491,567 | -5.30% |
| 2026-04-02 | 5.72 | 5.74 | 5.41 | 5.47 | 5.47 | qfq | 9,626,200 | 53,236,869 | -4.37% |
| 2026-04-01 | 5.78 | 5.83 | 5.64 | 5.72 | 5.72 | qfq | 6,832,462 | 38,893,480 | 1.06% |
| 2026-03-31 | 5.77 | 5.85 | 5.65 | 5.66 | 5.66 | qfq | 7,490,900 | 43,093,941 | -1.91% |
| 2026-03-30 | 5.69 | 5.79 | 5.64 | 5.77 | 5.77 | qfq | 7,409,745 | 42,403,954 | 0.52% |
| 2026-03-27 | 5.59 | 5.78 | 5.55 | 5.74 | 5.74 | qfq | 7,945,500 | 45,130,753 | 2.68% |
| 2026-03-26 | 5.70 | 5.73 | 5.57 | 5.59 | 5.59 | qfq | 8,523,593 | 47,965,468 | -1.41% |
| 2026-03-25 | 5.58 | 5.80 | 5.58 | 5.67 | 5.67 | qfq | 10,687,700 | 60,700,607 | 1.80% |
| 2026-03-24 | 5.52 | 5.57 | 5.26 | 5.57 | 5.57 | qfq | 14,758,338 | 80,028,659 | 5.89% |
| 2026-03-23 | 5.52 | 5.61 | 5.21 | 5.26 | 5.26 | qfq | 17,451,567 | 94,251,948 | -6.24% |
| 2026-03-20 | 5.83 | 5.98 | 5.59 | 5.61 | 5.61 | qfq | 13,491,100 | 77,203,900 | -4.43% |
| 2026-03-19 | 6.04 | 6.09 | 5.84 | 5.87 | 5.87 | qfq | 9,393,393 | 55,992,942 | -3.45% |
| 2026-03-18 | 5.98 | 6.12 | 5.92 | 6.08 | 6.08 | qfq | 8,687,160 | 52,254,455 | 2.01% |
| 2026-03-17 | 6.13 | 6.18 | 5.96 | 5.96 | 5.96 | qfq | 8,586,900 | 52,058,334 | -2.77% |
| 2026-03-16 | 6.14 | 6.28 | 6.07 | 6.13 | 6.13 | qfq | 8,644,700 | 53,155,542 | -0.16% |
| 2026-03-13 | 6.10 | 6.28 | 6.10 | 6.14 | 6.14 | qfq | 8,667,110 | 53,653,656 | -0.16% |
| 2026-03-12 | 6.29 | 6.32 | 6.14 | 6.15 | 6.15 | qfq | 7,482,638 | 46,545,883 | -1.76% |
| 2026-03-11 | 6.35 | 6.42 | 6.20 | 6.26 | 6.26 | qfq | 7,605,173 | 47,855,599 | -1.42% |
| 2026-03-10 | 6.27 | 6.38 | 6.26 | 6.35 | 6.35 | qfq | 7,923,100 | 50,244,137 | 1.60% |
| 2026-03-09 | 6.40 | 6.52 | 6.14 | 6.25 | 6.25 | qfq | 13,295,205 | 83,485,437 | -1.42% |
| 2026-03-06 | 6.01 | 6.39 | 6.00 | 6.34 | 6.34 | qfq | 18,207,200 | 114,366,012 | 6.02% |
| 2026-03-05 | 5.97 | 6.12 | 5.95 | 5.98 | 5.98 | qfq | 11,653,216 | 70,277,169 | 0.34% |
| 2026-03-04 | 5.89 | 6.02 | 5.84 | 5.96 | 5.96 | qfq | 9,402,293 | 55,990,833 | 0.17% |
| 2026-03-03 | 6.18 | 6.26 | 5.94 | 5.95 | 5.95 | qfq | 16,508,311 | 100,510,784 | -4.03% |
| 2026-03-02 | 6.42 | 6.43 | 6.09 | 6.20 | 6.20 | qfq | 15,722,248 | 97,959,448 | -4.02% |
| 2026-02-27 | 6.53 | 6.63 | 6.42 | 6.46 | 6.46 | qfq | 10,362,892 | 67,267,385 | -1.67% |
| 2026-02-26 | 6.57 | 6.66 | 6.50 | 6.57 | 6.57 | qfq | 15,475,780 | 101,698,970 | -0.15% |
| 2026-02-25 | 6.32 | 6.60 | 6.28 | 6.58 | 6.58 | qfq | 17,887,556 | 116,043,671 | 4.61% |
| 2026-02-24 | 6.17 | 6.32 | 6.17 | 6.29 | 6.29 | qfq | 10,163,500 | 63,602,562 | 2.44% |
| 2026-02-13 | 6.10 | 6.24 | 6.08 | 6.14 | 6.14 | qfq | 9,251,170 | 57,122,319 | -0.49% |
| 2026-02-12 | 6.30 | 6.33 | 6.16 | 6.17 | 6.17 | qfq | 13,258,920 | 82,770,693 | -2.06% |
| 2026-02-11 | 6.37 | 6.46 | 6.28 | 6.30 | 6.30 | qfq | 10,684,400 | 67,645,099 | -1.72% |
| 2026-02-10 | 6.43 | 6.49 | 6.37 | 6.41 | 6.41 | qfq | 9,730,100 | 62,702,917 | 0.00% |
| 2026-02-09 | 6.47 | 6.48 | 6.33 | 6.41 | 6.41 | qfq | 11,413,060 | 73,174,370 | 0.16% |
| 2026-02-06 | 6.28 | 6.48 | 6.25 | 6.40 | 6.40 | qfq | 11,542,100 | 73,804,353 | 1.11% |
| 2026-02-05 | 6.31 | 6.49 | 6.22 | 6.33 | 6.33 | qfq | 10,429,562 | 66,223,640 | 0.00% |
| 2026-02-04 | 6.35 | 6.42 | 6.22 | 6.33 | 6.33 | qfq | 13,679,400 | 86,429,215 | 1.12% |
| 2026-02-03 | 6.26 | 6.35 | 6.18 | 6.26 | 6.26 | qfq | 10,155,500 | 63,553,439 | 0.16% |
| 2026-02-02 | 6.28 | 6.56 | 6.23 | 6.25 | 6.25 | qfq | 11,905,184 | 75,398,920 | 0.00% |
| 2026-01-30 | 6.16 | 6.33 | 6.16 | 6.25 | 6.25 | qfq | 9,338,414 | 58,179,272 | 0.32% |
| 2026-01-29 | 6.41 | 6.42 | 6.15 | 6.23 | 6.23 | qfq | 11,627,640 | 73,154,380 | -1.27% |
| 2026-01-28 | 6.44 | 6.48 | 6.28 | 6.31 | 6.31 | qfq | 9,231,464 | 58,501,204 | -1.71% |
| 2026-01-27 | 6.50 | 6.78 | 6.20 | 6.42 | 6.42 | qfq | 16,887,005 | 109,364,940 | -0.62% |
| 2026-01-26 | 6.62 | 6.62 | 6.38 | 6.46 | 6.46 | qfq | 10,855,631 | 70,334,791 | -2.27% |
| 2026-01-23 | 6.56 | 6.71 | 6.54 | 6.61 | 6.61 | qfq | 12,742,057 | 84,251,453 | 1.07% |
| 2026-01-22 | 6.50 | 6.58 | 6.43 | 6.54 | 6.54 | qfq | 11,594,700 | 75,582,719 | 0.46% |
| 2026-01-21 | 6.42 | 6.53 | 6.34 | 6.51 | 6.51 | qfq | 15,652,578 | 101,154,650 | 1.72% |
| 2026-01-20 | 6.64 | 6.65 | 6.30 | 6.40 | 6.40 | qfq | 17,783,642 | 113,976,307 | -2.14% |
| 2026-01-19 | 6.68 | 6.68 | 6.44 | 6.54 | 6.54 | qfq | 18,850,446 | 123,177,252 | -1.95% |
| 2026-01-16 | 6.82 | 6.82 | 6.60 | 6.67 | 6.67 | qfq | 16,113,500 | 107,519,067 | -1.77% |
| 2026-01-15 | 6.91 | 6.92 | 6.65 | 6.79 | 6.79 | qfq | 17,392,626 | 117,345,915 | -1.74% |
| 2026-01-14 | 7.10 | 7.10 | 6.78 | 6.91 | 6.91 | qfq | 23,310,222 | 161,693,591 | -1.71% |
| 2026-01-13 | 7.39 | 7.39 | 7.00 | 7.03 | 7.03 | qfq | 23,291,489 | 165,489,396 | -2.63% |
| 2026-01-12 | 7.28 | 7.56 | 7.20 | 7.22 | 7.22 | qfq | 37,839,004 | 278,038,056 | -0.96% |
| 2026-01-09 | 7.19 | 7.32 | 7.12 | 7.29 | 7.29 | qfq | 24,175,102 | 173,926,133 | 1.67% |
| 2026-01-08 | 7.06 | 7.30 | 6.86 | 7.17 | 7.17 | qfq | 31,312,654 | 222,305,260 | 2.28% |
| 2026-01-07 | 7.02 | 7.13 | 6.86 | 7.01 | 7.01 | qfq | 31,732,200 | 222,128,327 | -1.41% |
| 2026-01-06 | 7.20 | 7.25 | 6.94 | 7.11 | 7.11 | qfq | 36,785,652 | 259,574,881 | 0.57% |
| 2026-01-05 | 6.83 | 7.50 | 6.79 | 7.07 | 7.07 | qfq | 59,984,952 | 432,354,610 | -0.14% |
| 2025-12-31 | 6.83 | 7.10 | 6.49 | 7.08 | 7.08 | qfq | 60,279,603 | 405,789,381 | 3.06% |
| 2025-12-30 | 7.03 | 7.60 | 6.50 | 6.87 | 6.87 | qfq | 82,589,493 | 582,435,993 | -0.87% |
| 2025-12-29 | 6.60 | 6.93 | 6.58 | 6.93 | 6.93 | qfq | 78,453,910 | 537,675,284 | 10.00% |
| 2025-12-26 | 6.08 | 6.45 | 6.08 | 6.30 | 6.30 | qfq | 39,525,312 | 249,912,164 | 3.62% |
| 2025-12-25 | 6.12 | 6.17 | 5.95 | 6.08 | 6.08 | qfq | 44,900,648 | 272,304,241 | 1.33% |
| 2025-12-24 | 5.50 | 6.00 | 5.44 | 6.00 | 6.00 | qfq | 20,151,682 | 117,284,130 | 10.09% |
| 2025-12-23 | 5.72 | 5.74 | 5.45 | 5.45 | 5.45 | qfq | 18,159,982 | 100,190,118 | -5.05% |
| 2025-12-22 | 5.69 | 5.95 | 5.68 | 5.74 | 5.74 | qfq | 19,957,900 | 115,806,157 | 0.88% |
| 2025-12-19 | 5.43 | 5.74 | 5.34 | 5.69 | 5.69 | qfq | 21,258,574 | 118,127,735 | 5.57% |
| 2025-12-18 | 5.22 | 5.46 | 5.18 | 5.39 | 5.39 | qfq | 19,564,412 | 105,109,633 | 2.28% |
| 2025-12-17 | 5.50 | 5.59 | 5.15 | 5.27 | 5.27 | qfq | 27,693,877 | 146,398,012 | -6.23% |
| 2025-12-16 | 5.68 | 5.78 | 5.60 | 5.62 | 5.62 | qfq | 21,932,556 | 124,337,751 | 0.00% |
| 2025-12-15 | 5.70 | 5.86 | 5.60 | 5.62 | 5.62 | qfq | 33,869,938 | 192,157,901 | -4.75% |
| 2025-12-12 | 6.00 | 6.19 | 5.90 | 5.90 | 5.90 | qfq | 53,416,182 | 317,755,815 | -10.06% |
| 2025-12-11 | 7.29 | 7.35 | 6.56 | 6.56 | 6.56 | qfq | 71,215,181 | 480,866,422 | -10.01% |
| 2025-12-10 | 6.63 | 7.29 | 6.31 | 7.29 | 7.29 | qfq | 101,753,462 | 710,457,776 | 9.95% |
| 2025-12-09 | 6.00 | 6.63 | 5.90 | 6.63 | 6.63 | qfq | 32,235,863 | 210,648,916 | 9.95% |
| 2025-12-08 | 5.90 | 6.14 | 5.84 | 6.03 | 6.03 | qfq | 13,779,052 | 82,901,252 | 2.73% |
| 2025-12-05 | 5.59 | 5.89 | 5.51 | 5.87 | 5.87 | qfq | 10,973,792 | 62,959,610 | 5.01% |
| 2025-12-04 | 5.70 | 5.77 | 5.55 | 5.59 | 5.59 | qfq | 6,422,900 | 36,047,854 | -1.93% |
| 2025-12-03 | 5.80 | 5.82 | 5.69 | 5.70 | 5.70 | qfq | 4,703,541 | 26,984,046 | -1.72% |
| 2025-12-02 | 5.84 | 5.85 | 5.73 | 5.80 | 5.80 | qfq | 4,716,411 | 27,316,450 | -0.34% |
| 2025-12-01 | 5.92 | 5.96 | 5.81 | 5.82 | 5.82 | qfq | 6,264,900 | 36,742,740 | -1.85% |
| 2025-11-28 | 5.81 | 5.93 | 5.71 | 5.93 | 5.93 | qfq | 5,654,700 | 32,950,188 | 2.07% |
| 2025-11-27 | 5.72 | 5.85 | 5.70 | 5.81 | 5.81 | qfq | 6,294,600 | 36,484,600 | 1.75% |
| 2025-11-26 | 5.96 | 6.02 | 5.67 | 5.71 | 5.71 | qfq | 8,832,448 | 51,239,660 | -4.19% |
| 2025-11-25 | 5.84 | 6.05 | 5.84 | 5.96 | 5.96 | qfq | 7,537,930 | 45,050,931 | 2.05% |
| 2025-11-24 | 5.62 | 5.91 | 5.62 | 5.84 | 5.84 | qfq | 9,650,992 | 55,617,234 | 4.10% |
| 2025-11-21 | 5.96 | 6.09 | 5.58 | 5.61 | 5.61 | qfq | 12,246,900 | 70,684,086 | -6.81% |
| 2025-11-20 | 6.08 | 6.15 | 5.95 | 6.02 | 6.02 | qfq | 8,254,600 | 49,784,658 | -0.82% |
| 2025-11-19 | 6.29 | 6.40 | 6.05 | 6.07 | 6.07 | qfq | 9,793,600 | 60,390,259 | -4.26% |
| 2025-11-18 | 6.40 | 6.46 | 6.29 | 6.34 | 6.34 | qfq | 7,512,055 | 47,644,353 | -1.25% |
| 2025-11-17 | 6.48 | 6.48 | 6.32 | 6.42 | 6.42 | qfq | 6,938,085 | 44,336,555 | 0.00% |
| 2025-11-14 | 6.28 | 6.45 | 6.23 | 6.42 | 6.42 | qfq | 9,430,500 | 60,295,013 | 2.23% |
| 2025-11-13 | 6.26 | 6.32 | 6.18 | 6.28 | 6.28 | qfq | 5,266,555 | 33,030,031 | 1.13% |
| 2025-11-12 | 6.33 | 6.35 | 6.20 | 6.21 | 6.21 | qfq | 6,347,064 | 39,654,751 | -2.05% |
| 2025-11-11 | 6.31 | 6.40 | 6.26 | 6.34 | 6.34 | qfq | 7,046,280 | 44,731,665 | 0.96% |
| 2025-11-10 | 6.26 | 6.35 | 6.22 | 6.28 | 6.28 | qfq | 7,521,708 | 47,342,852 | 0.32% |
| 2025-11-07 | 6.18 | 6.50 | 6.17 | 6.26 | 6.26 | qfq | 16,058,910 | 101,785,082 | 1.29% |
| 2025-11-06 | 6.00 | 6.24 | 5.91 | 6.18 | 6.18 | qfq | 13,584,168 | 82,496,560 | 3.34% |
| 2025-11-05 | 6.01 | 6.06 | 5.90 | 5.98 | 5.98 | qfq | 16,267,410 | 97,361,293 | 0.00% |
| 2025-11-04 | 6.17 | 6.17 | 5.92 | 5.98 | 5.98 | qfq | 11,031,810 | 66,258,644 | -1.97% |
| 2025-11-03 | 6.20 | 6.20 | 6.07 | 6.10 | 6.10 | qfq | 8,862,774 | 54,386,929 | -0.49% |
| 2025-10-31 | 6.03 | 6.18 | 6.02 | 6.13 | 6.13 | qfq | 7,173,200 | 43,933,874 | 1.32% |
| 2025-10-30 | 6.26 | 6.26 | 6.03 | 6.05 | 6.05 | qfq | 8,458,200 | 51,572,124 | -2.10% |
| 2025-10-29 | 6.32 | 6.32 | 6.11 | 6.18 | 6.18 | qfq | 6,845,400 | 42,411,475 | -2.06% |
| 2025-10-28 | 6.31 | 6.36 | 6.25 | 6.31 | 6.31 | qfq | 5,584,478 | 35,158,906 | -0.63% |
| 2025-10-27 | 6.31 | 6.42 | 6.27 | 6.35 | 6.35 | qfq | 6,233,074 | 39,645,558 | 0.79% |
| 2025-10-24 | 6.26 | 6.33 | 6.22 | 6.30 | 6.30 | qfq | 4,810,412 | 30,176,769 | 0.96% |
| 2025-10-23 | 6.24 | 6.27 | 6.13 | 6.24 | 6.24 | qfq | 5,324,636 | 32,968,463 | 0.16% |
| 2025-10-22 | 6.30 | 6.34 | 6.20 | 6.23 | 6.23 | qfq | 5,403,100 | 33,829,109 | -1.27% |
| 2025-10-21 | 6.18 | 6.32 | 6.13 | 6.31 | 6.31 | qfq | 7,565,000 | 47,181,384 | 1.94% |
| 2025-10-20 | 6.10 | 6.22 | 6.04 | 6.19 | 6.19 | qfq | 8,446,800 | 51,650,451 | 2.31% |
| 2025-10-17 | 6.12 | 6.14 | 6.02 | 6.05 | 6.05 | qfq | 4,630,740 | 28,154,569 | -0.17% |
| 2025-10-16 | 6.20 | 6.21 | 6.04 | 6.06 | 6.06 | qfq | 6,753,838 | 41,273,574 | -2.10% |
| 2025-10-15 | 6.13 | 6.21 | 6.08 | 6.19 | 6.19 | qfq | 5,769,768 | 35,605,061 | 1.64% |
| 2025-10-14 | 6.17 | 6.22 | 6.09 | 6.09 | 6.09 | qfq | 6,346,422 | 38,967,136 | -0.16% |
| 2025-10-13 | 5.95 | 6.20 | 5.93 | 6.10 | 6.10 | qfq | 6,265,100 | 38,159,029 | -1.77% |
| 2025-10-10 | 6.09 | 6.30 | 6.09 | 6.21 | 6.21 | qfq | 6,658,500 | 41,270,360 | 1.31% |
| 2025-10-09 | 6.21 | 6.26 | 6.11 | 6.13 | 6.13 | qfq | 6,814,272 | 41,942,448 | -0.81% |
| 2025-09-30 | 6.18 | 6.42 | 6.10 | 6.18 | 6.18 | qfq | 6,705,620 | 41,474,524 | 0.00% |
| 2025-09-29 | 6.11 | 6.20 | 5.91 | 6.18 | 6.18 | qfq | 6,018,974 | 36,699,504 | 1.48% |
| 2025-09-26 | 6.06 | 6.18 | 6.01 | 6.09 | 6.09 | qfq | 4,994,729 | 30,510,040 | 0.50% |
| 2025-09-25 | 6.16 | 6.17 | 6.05 | 6.06 | 6.06 | qfq | 5,590,112 | 34,115,306 | -1.14% |
| 2025-09-24 | 5.97 | 6.18 | 5.89 | 6.13 | 6.13 | qfq | 7,432,322 | 45,149,459 | 2.68% |
| 2025-09-23 | 6.05 | 6.08 | 5.81 | 5.97 | 5.97 | qfq | 13,310,332 | 79,233,455 | -1.16% |
| 2025-09-22 | 6.08 | 6.11 | 5.96 | 6.04 | 6.04 | qfq | 8,129,774 | 48,945,364 | -0.66% |
| 2025-09-19 | 6.18 | 6.21 | 6.03 | 6.08 | 6.08 | qfq | 8,152,900 | 49,843,541 | -1.30% |
| 2025-09-18 | 6.39 | 6.39 | 6.11 | 6.16 | 6.16 | qfq | 8,406,500 | 52,301,849 | -2.38% |
| 2025-09-17 | 6.47 | 6.60 | 6.30 | 6.31 | 6.31 | qfq | 8,053,660 | 51,339,665 | -2.62% |
| 2025-09-16 | 6.40 | 6.49 | 6.29 | 6.48 | 6.48 | qfq | 9,029,100 | 57,848,161 | 2.05% |
| 2025-09-15 | 6.05 | 6.45 | 6.05 | 6.35 | 6.35 | qfq | 15,393,600 | 96,894,363 | -1.70% |
| 2025-09-12 | 6.45 | 6.55 | 6.41 | 6.46 | 6.46 | qfq | 14,180,123 | 91,828,084 | 0.16% |
| 2025-09-11 | 6.66 | 6.66 | 6.24 | 6.45 | 6.45 | qfq | 22,624,694 | 145,581,940 | -4.59% |
| 2025-09-10 | 6.84 | 6.86 | 6.75 | 6.76 | 6.76 | qfq | 6,453,456 | 43,721,161 | -1.02% |
| 2025-09-09 | 6.92 | 6.93 | 6.80 | 6.83 | 6.83 | qfq | 6,441,450 | 44,106,315 | -1.01% |
| 2025-09-08 | 6.91 | 7.02 | 6.85 | 6.90 | 6.90 | qfq | 7,411,052 | 51,340,545 | -0.43% |
| 2025-09-05 | 6.83 | 7.13 | 6.82 | 6.93 | 6.93 | qfq | 9,110,488 | 63,593,288 | 1.61% |
| 2025-09-04 | 6.96 | 6.96 | 6.81 | 6.82 | 6.82 | qfq | 5,507,546 | 37,869,392 | -0.87% |
| 2025-09-03 | 7.13 | 7.17 | 6.86 | 6.88 | 6.88 | qfq | 6,851,100 | 47,474,377 | -2.13% |
| 2025-09-02 | 6.97 | 7.03 | 6.84 | 7.03 | 7.03 | qfq | 8,299,374 | 57,514,019 | 1.01% |
| 2025-09-01 | 6.80 | 6.98 | 6.76 | 6.96 | 6.96 | qfq | 7,236,310 | 49,971,355 | 2.35% |
| 2025-08-29 | 6.92 | 6.93 | 6.79 | 6.80 | 6.80 | qfq | 6,876,130 | 47,065,269 | -0.87% |
| 2025-08-28 | 6.87 | 7.02 | 6.70 | 6.86 | 6.86 | qfq | 12,139,300 | 83,431,525 | -1.01% |
| 2025-08-27 | 7.18 | 7.21 | 6.93 | 6.93 | 6.93 | qfq | 11,527,030 | 81,453,794 | -3.48% |
| 2025-08-26 | 7.19 | 7.23 | 7.12 | 7.18 | 7.18 | qfq | 8,009,520 | 57,372,311 | 0.14% |
| 2025-08-25 | 7.18 | 7.25 | 7.11 | 7.17 | 7.17 | qfq | 9,543,600 | 68,397,101 | -0.14% |
| 2025-08-22 | 7.07 | 7.21 | 7.02 | 7.18 | 7.18 | qfq | 12,539,323 | 89,200,349 | 1.41% |
| 2025-08-21 | 7.04 | 7.11 | 6.96 | 7.08 | 7.08 | qfq | 10,606,243 | 74,731,663 | 0.57% |
| 2025-08-20 | 6.79 | 7.09 | 6.79 | 7.04 | 7.04 | qfq | 13,663,612 | 95,197,145 | 3.68% |
| 2025-08-19 | 6.76 | 6.83 | 6.65 | 6.79 | 6.79 | qfq | 10,523,320 | 71,059,174 | 0.59% |
| 2025-08-18 | 6.81 | 6.85 | 6.73 | 6.75 | 6.75 | qfq | 10,702,600 | 72,390,871 | -0.88% |
| 2025-08-15 | 6.80 | 6.89 | 6.71 | 6.81 | 6.81 | qfq | 7,085,400 | 48,181,971 | -0.29% |
| 2025-08-14 | 7.03 | 7.03 | 6.60 | 6.83 | 6.83 | qfq | 16,593,500 | 112,824,036 | -2.43% |
| 2025-08-13 | 7.00 | 7.02 | 6.95 | 7.00 | 7.00 | qfq | 5,277,988 | 36,870,666 | -0.14% |
| 2025-08-12 | 7.04 | 7.11 | 6.96 | 7.01 | 7.01 | qfq | 7,516,410 | 52,666,713 | -1.27% |
| 2025-08-11 | 7.11 | 7.12 | 6.90 | 7.10 | 7.10 | qfq | 11,784,594 | 82,483,180 | 0.57% |
| 2025-08-08 | 7.10 | 7.11 | 6.97 | 7.06 | 7.06 | qfq | 8,510,630 | 59,843,607 | -0.14% |
| 2025-08-07 | 7.15 | 7.24 | 7.07 | 7.07 | 7.07 | qfq | 12,143,600 | 86,465,718 | -2.62% |
| 2025-08-06 | 7.16 | 7.30 | 7.05 | 7.26 | 7.26 | qfq | 15,067,547 | 108,434,068 | 1.11% |
| 2025-08-05 | 7.18 | 7.38 | 7.13 | 7.18 | 7.18 | qfq | 14,223,700 | 102,506,286 | -0.83% |
| 2025-08-04 | 7.49 | 7.51 | 6.98 | 7.24 | 7.24 | qfq | 27,949,007 | 199,056,594 | -2.69% |
| 2025-08-01 | 7.17 | 7.85 | 7.17 | 7.44 | 7.44 | qfq | 40,713,218 | 308,008,785 | 4.20% |
| 2025-07-31 | 7.16 | 7.20 | 7.06 | 7.14 | 7.14 | qfq | 10,591,500 | 75,316,474 | -0.56% |
| 2025-07-30 | 7.03 | 7.35 | 6.98 | 7.18 | 7.18 | qfq | 17,929,416 | 129,519,900 | 1.99% |
| 2025-07-29 | 6.95 | 7.05 | 6.90 | 7.04 | 7.04 | qfq | 14,135,526 | 98,901,938 | 1.29% |
| 2025-07-28 | 6.96 | 7.10 | 6.81 | 6.95 | 6.95 | qfq | 17,644,645 | 123,389,176 | 0.72% |
| 2025-07-25 | 6.90 | 7.03 | 6.90 | 6.90 | 6.90 | qfq | 10,824,400 | 75,030,824 | -1.15% |
| 2025-07-24 | 6.97 | 7.14 | 6.90 | 6.98 | 6.98 | qfq | 20,567,214 | 144,201,033 | -0.43% |
| 2025-07-23 | 7.63 | 7.71 | 6.93 | 7.01 | 7.01 | qfq | 41,001,407 | 294,093,302 | -8.96% |
| 2025-07-22 | 7.05 | 7.70 | 7.04 | 7.70 | 7.70 | qfq | 14,849,732 | 110,949,721 | 10.00% |
| 2025-07-21 | 7.12 | 7.15 | 6.91 | 7.00 | 7.00 | qfq | 15,131,100 | 106,038,704 | -0.28% |
| 2025-07-18 | 6.65 | 7.07 | 6.58 | 7.02 | 7.02 | qfq | 25,147,028 | 172,926,779 | 5.56% |
| 2025-07-17 | 6.69 | 6.76 | 6.61 | 6.65 | 6.65 | qfq | 6,806,700 | 45,384,063 | -0.75% |
| 2025-07-16 | 6.56 | 6.74 | 6.53 | 6.70 | 6.70 | qfq | 8,078,300 | 53,737,203 | 2.13% |
| 2025-07-15 | 6.68 | 6.70 | 6.44 | 6.56 | 6.56 | qfq | 9,888,101 | 64,503,928 | -2.09% |
| 2025-07-14 | 6.73 | 6.78 | 6.67 | 6.70 | 6.70 | qfq | 6,275,364 | 42,072,559 | -0.89% |
| 2025-07-11 | 6.89 | 6.89 | 6.71 | 6.76 | 6.76 | qfq | 9,703,530 | 65,748,249 | -1.89% |
| 2025-07-10 | 6.74 | 6.98 | 6.71 | 6.89 | 6.89 | qfq | 12,340,852 | 84,515,662 | 1.17% |
| 2025-07-09 | 6.85 | 6.90 | 6.72 | 6.81 | 6.81 | qfq | 13,303,990 | 90,642,405 | 0.15% |
| 2025-07-08 | 6.54 | 6.88 | 6.54 | 6.80 | 6.80 | qfq | 13,352,369 | 89,464,297 | 1.64% |
| 2025-07-07 | 6.28 | 6.77 | 6.26 | 6.69 | 6.69 | qfq | 21,047,881 | 137,827,046 | 6.02% |
| 2025-07-04 | 6.45 | 6.48 | 6.29 | 6.31 | 6.31 | qfq | 12,268,466 | 78,066,448 | -2.47% |
| 2025-07-03 | 6.42 | 6.66 | 6.38 | 6.47 | 6.47 | qfq | 11,325,480 | 73,793,755 | 0.62% |
| 2025-07-02 | 6.68 | 6.68 | 6.38 | 6.43 | 6.43 | qfq | 14,610,512 | 94,668,562 | -3.45% |
| 2025-07-01 | 6.46 | 6.73 | 6.41 | 6.66 | 6.66 | qfq | 22,580,384 | 148,736,830 | 3.10% |
| 2025-06-30 | 6.51 | 6.73 | 6.39 | 6.46 | 6.46 | qfq | 18,252,232 | 118,413,789 | -0.92% |
| 2025-06-27 | 6.34 | 6.77 | 6.29 | 6.52 | 6.52 | qfq | 27,073,548 | 177,742,726 | 3.33% |
| 2025-06-26 | 6.16 | 6.32 | 6.05 | 6.31 | 6.31 | qfq | 18,934,830 | 117,054,853 | 1.28% |
| 2025-06-25 | 6.09 | 6.27 | 6.03 | 6.23 | 6.23 | qfq | 18,090,060 | 111,484,471 | 1.96% |
| 2025-06-24 | 6.11 | 6.15 | 6.01 | 6.11 | 6.11 | qfq | 12,994,888 | 79,031,973 | 0.33% |
| 2025-06-23 | 5.80 | 6.12 | 5.75 | 6.09 | 6.09 | qfq | 14,545,579 | 87,134,443 | 2.87% |
| 2025-06-20 | 6.06 | 6.09 | 5.91 | 5.92 | 5.92 | qfq | 13,843,226 | 82,794,483 | -3.43% |
| 2025-06-19 | 6.00 | 6.13 | 5.75 | 6.13 | 6.13 | qfq | 24,643,137 | 147,024,698 | 2.68% |
| 2025-06-18 | 5.95 | 6.09 | 5.86 | 5.97 | 5.97 | qfq | 18,845,444 | 112,407,125 | -0.67% |
| 2025-06-17 | 6.25 | 6.27 | 5.96 | 6.01 | 6.01 | qfq | 32,357,174 | 195,661,713 | -5.95% |
| 2025-06-16 | 6.65 | 6.83 | 6.38 | 6.39 | 6.39 | qfq | 42,376,079 | 279,811,254 | 0.31% |
| 2025-06-13 | 6.33 | 6.45 | 5.98 | 6.37 | 6.37 | qfq | 40,917,418 | 253,860,735 | 0.63% |
| 2025-06-12 | 6.65 | 6.72 | 6.26 | 6.33 | 6.33 | qfq | 48,052,984 | 306,868,109 | -6.36% |
| 2025-06-11 | 7.15 | 7.25 | 6.71 | 6.76 | 6.76 | qfq | 64,574,432 | 447,212,006 | -8.40% |
| 2025-06-10 | 6.67 | 7.38 | 6.40 | 7.38 | 7.38 | qfq | 90,500,492 | 633,936,499 | 9.99% |
| 2025-06-09 | 6.49 | 7.02 | 6.48 | 6.71 | 6.71 | qfq | 86,274,037 | 580,703,947 | 3.71% |
| 2025-06-06 | 5.62 | 6.47 | 5.60 | 6.47 | 6.47 | qfq | 80,516,634 | 493,746,124 | 10.03% |
| 2025-06-05 | 6.30 | 6.30 | 5.88 | 5.88 | 5.88 | qfq | 81,565,723 | 489,114,689 | -9.95% |
| 2025-06-04 | 6.53 | 6.53 | 6.47 | 6.53 | 6.53 | qfq | 73,173,182 | 477,797,232 | 9.93% |
| 2025-06-03 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | qfq | 5,413,130 | 32,153,992 | 10.00% |
| 2025-05-30 | 4.94 | 5.40 | 4.89 | 5.40 | 5.40 | qfq | 17,902,931 | 92,178,476 | 9.98% |
| 2025-05-29 | 4.82 | 5.00 | 4.77 | 4.91 | 4.91 | qfq | 12,207,600 | 60,275,831 | 2.29% |
| 2025-05-28 | 4.81 | 4.86 | 4.77 | 4.80 | 4.80 | qfq | 5,473,400 | 26,272,546 | -0.83% |
| 2025-05-27 | 4.81 | 4.91 | 4.73 | 4.84 | 4.84 | qfq | 7,335,155 | 35,397,092 | 1.04% |
| 2025-05-26 | 4.65 | 4.80 | 4.65 | 4.79 | 4.79 | qfq | 4,401,730 | 20,955,319 | 0.63% |
| 2025-05-23 | 4.85 | 4.85 | 4.71 | 4.76 | 4.76 | qfq | 6,825,200 | 32,677,615 | -1.45% |
| 2025-05-22 | 4.94 | 4.98 | 4.82 | 4.83 | 4.83 | qfq | 8,399,038 | 40,918,085 | -2.62% |
| 2025-05-21 | 4.95 | 5.04 | 4.82 | 4.96 | 4.96 | qfq | 11,512,756 | 56,543,624 | 0.61% |
| 2025-05-20 | 4.96 | 5.00 | 4.88 | 4.93 | 4.93 | qfq | 10,166,567 | 50,057,602 | 0.61% |
| 2025-05-19 | 4.90 | 4.98 | 4.86 | 4.90 | 4.90 | qfq | 9,761,500 | 47,984,910 | 1.66% |
| 2025-05-16 | 5.00 | 5.02 | 4.81 | 4.82 | 4.82 | qfq | 12,451,843 | 60,917,271 | -3.79% |
| 2025-05-15 | 4.98 | 5.10 | 4.94 | 5.01 | 5.01 | qfq | 15,000,276 | 75,024,921 | 0.60% |
| 2025-05-14 | 5.03 | 5.08 | 4.91 | 4.98 | 4.98 | qfq | 13,039,930 | 64,805,753 | -0.80% |
| 2025-05-13 | 5.11 | 5.12 | 4.99 | 5.02 | 5.02 | qfq | 11,573,012 | 58,261,511 | -1.38% |
| 2025-05-12 | 5.21 | 5.28 | 5.05 | 5.09 | 5.09 | qfq | 15,477,970 | 79,156,610 | -2.30% |
| 2025-05-09 | 5.22 | 5.28 | 5.08 | 5.21 | 5.21 | qfq | 17,598,100 | 91,335,279 | -0.19% |
| 2025-05-08 | 5.31 | 5.37 | 5.17 | 5.22 | 5.22 | qfq | 18,289,254 | 95,939,459 | -1.14% |
| 2025-05-07 | 5.34 | 5.75 | 5.25 | 5.28 | 5.28 | qfq | 25,886,068 | 140,637,366 | 0.00% |
| 2025-05-06 | 5.25 | 5.30 | 4.80 | 5.28 | 5.28 | qfq | 29,397,130 | 150,736,319 | 0.00% |
| 2025-04-29 | 5.27 | 5.32 | 4.95 | 5.28 | 5.28 | qfq | 13,460,311 | 69,126,167 | 1.73% |
| 2025-04-28 | 5.43 | 5.49 | 5.19 | 5.19 | 5.19 | qfq | 15,674,100 | 82,236,610 | -4.95% |
| 2025-04-25 | 5.31 | 5.53 | 5.25 | 5.46 | 5.46 | qfq | 15,091,212 | 81,435,227 | 1.68% |
| 2025-04-24 | 5.08 | 5.39 | 5.02 | 5.37 | 5.37 | qfq | 20,413,927 | 107,602,070 | 4.68% |
| 2025-04-23 | 4.91 | 5.14 | 4.91 | 5.13 | 5.13 | qfq | 14,304,111 | 72,085,256 | 2.19% |
| 2025-04-22 | 4.90 | 5.15 | 4.85 | 5.02 | 5.02 | qfq | 16,074,582 | 80,235,157 | 2.03% |
| 2025-04-21 | 4.96 | 5.05 | 4.75 | 4.92 | 4.92 | qfq | 13,193,900 | 64,914,092 | -1.01% |
| 2025-04-18 | 5.08 | 5.08 | 4.82 | 4.97 | 4.97 | qfq | 18,048,330 | 89,606,558 | -1.97% |
| 2025-04-17 | 4.80 | 5.07 | 4.78 | 5.07 | 5.07 | qfq | 11,456,360 | 57,021,234 | 4.97% |
| 2025-04-16 | 4.86 | 4.95 | 4.71 | 4.83 | 4.83 | qfq | 17,841,290 | 86,195,293 | -0.41% |
| 2025-04-15 | 4.83 | 4.85 | 4.60 | 4.85 | 4.85 | qfq | 26,480,798 | 125,775,943 | 4.98% |
| 2025-04-14 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | qfq | 9,966,760 | 45,018,882 | 5.00% |
| 2025-04-11 | 4.44 | 4.58 | 4.33 | 4.40 | 4.40 | qfq | 22,516,228 | 100,076,935 | -0.45% |
| 2025-04-10 | 4.22 | 4.42 | 4.22 | 4.42 | 4.42 | qfq | 18,780,471 | 82,147,914 | 4.99% |
| 2025-04-09 | 4.07 | 4.28 | 3.92 | 4.21 | 4.21 | qfq | 15,452,978 | 63,065,308 | 1.94% |
| 2025-04-08 | 4.16 | 4.24 | 4.02 | 4.13 | 4.13 | qfq | 15,684,428 | 64,830,925 | -0.72% |
| 2025-04-07 | 4.36 | 4.59 | 4.15 | 4.16 | 4.16 | qfq | 28,459,322 | 123,837,611 | -4.81% |
| 2025-04-03 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | qfq | 1,779,196 | 7,775,087 | 5.05% |
| 2025-04-02 | 4.09 | 4.19 | 4.01 | 4.16 | 4.16 | qfq | 9,049,410 | 37,204,161 | 2.72% |
| 2025-04-01 | 4.11 | 4.13 | 4.02 | 4.05 | 4.05 | qfq | 3,976,244 | 16,166,692 | -1.22% |
| 2025-03-31 | 4.08 | 4.12 | 4.04 | 4.10 | 4.10 | qfq | 3,795,944 | 15,492,976 | 0.49% |
| 2025-03-28 | 4.20 | 4.20 | 4.03 | 4.08 | 4.08 | qfq | 7,355,375 | 30,066,006 | -2.86% |
| 2025-03-27 | 4.14 | 4.28 | 4.10 | 4.20 | 4.20 | qfq | 7,711,030 | 32,453,251 | 1.69% |
| 2025-03-26 | 4.06 | 4.14 | 4.06 | 4.13 | 4.13 | qfq | 4,546,418 | 18,654,886 | 0.00% |
| 2025-03-25 | 4.04 | 4.22 | 4.04 | 4.13 | 4.13 | qfq | 8,190,998 | 33,734,575 | 1.72% |
| 2025-03-24 | 4.05 | 4.08 | 3.97 | 4.06 | 4.06 | qfq | 7,440,252 | 29,929,025 | -0.25% |
| 2025-03-21 | 4.05 | 4.11 | 3.96 | 4.07 | 4.07 | qfq | 9,770,376 | 39,403,723 | 0.49% |
| 2025-03-20 | 4.25 | 4.32 | 4.05 | 4.05 | 4.05 | qfq | 17,233,600 | 71,387,074 | -4.93% |
| 2025-03-19 | 4.40 | 4.53 | 4.24 | 4.26 | 4.26 | qfq | 13,237,328 | 58,260,590 | -3.18% |
| 2025-03-18 | 4.33 | 4.47 | 4.27 | 4.40 | 4.40 | qfq | 14,197,221 | 62,166,643 | 2.56% |
| 2025-03-17 | 4.12 | 4.29 | 4.08 | 4.29 | 4.29 | qfq | 14,644,566 | 62,262,098 | 4.89% |
| 2025-03-14 | 4.09 | 4.13 | 4.03 | 4.09 | 4.09 | qfq | 6,628,261 | 27,057,987 | 0.00% |
| 2025-03-13 | 4.16 | 4.16 | 4.02 | 4.09 | 4.09 | qfq | 7,564,548 | 30,906,492 | -1.68% |
| 2025-03-12 | 4.15 | 4.18 | 4.10 | 4.16 | 4.16 | qfq | 5,276,430 | 21,914,131 | 0.24% |
| 2025-03-11 | 4.10 | 4.20 | 4.08 | 4.15 | 4.15 | qfq | 4,412,800 | 18,264,248 | 0.48% |
| 2025-03-10 | 4.01 | 4.14 | 4.00 | 4.13 | 4.13 | qfq | 5,030,333 | 20,514,272 | 2.23% |
| 2025-03-07 | 4.05 | 4.13 | 4.01 | 4.04 | 4.04 | qfq | 6,254,120 | 25,519,158 | -1.22% |
| 2025-03-06 | 4.10 | 4.11 | 4.05 | 4.09 | 4.09 | qfq | 6,033,568 | 24,606,720 | -0.49% |
| 2025-03-05 | 4.10 | 4.16 | 3.99 | 4.11 | 4.11 | qfq | 7,924,900 | 32,296,054 | -0.24% |
| 2025-03-04 | 4.16 | 4.30 | 4.11 | 4.12 | 4.12 | qfq | 10,197,108 | 42,806,919 | -1.67% |
| 2025-03-03 | 4.28 | 4.31 | 4.15 | 4.19 | 4.19 | qfq | 7,588,200 | 31,972,137 | -1.18% |
| 2025-02-28 | 4.16 | 4.34 | 4.10 | 4.24 | 4.24 | qfq | 11,906,351 | 50,380,417 | 1.92% |
| 2025-02-27 | 4.13 | 4.23 | 4.05 | 4.16 | 4.16 | qfq | 8,903,732 | 36,689,024 | -0.48% |
| 2025-02-26 | 4.18 | 4.26 | 4.12 | 4.18 | 4.18 | qfq | 11,227,901 | 46,910,654 | -1.18% |
| 2025-02-25 | 4.30 | 4.39 | 4.21 | 4.23 | 4.23 | qfq | 15,793,362 | 68,050,140 | 0.95% |
| 2025-02-24 | 4.13 | 4.26 | 3.98 | 4.19 | 4.19 | qfq | 20,704,768 | 84,527,663 | 1.45% |
| 2025-02-21 | 4.42 | 4.53 | 4.13 | 4.13 | 4.13 | qfq | 24,704,930 | 107,856,890 | -5.06% |
| 2025-02-20 | 4.53 | 4.62 | 4.27 | 4.35 | 4.35 | qfq | 30,194,851 | 135,459,127 | -1.14% |
| 2025-02-19 | 4.24 | 4.40 | 4.13 | 4.40 | 4.40 | qfq | 7,517,032 | 32,147,322 | 5.01% |
| 2025-02-18 | 4.17 | 4.24 | 4.08 | 4.19 | 4.19 | qfq | 22,181,304 | 93,346,261 | 3.71% |
| 2025-02-17 | 3.87 | 4.04 | 3.83 | 4.04 | 4.04 | qfq | 13,036,660 | 51,297,609 | 4.94% |
| 2025-02-14 | 3.67 | 3.85 | 3.65 | 3.85 | 3.85 | qfq | 13,306,080 | 50,565,164 | 4.90% |
| 2025-02-13 | 3.62 | 3.74 | 3.62 | 3.67 | 3.67 | qfq | 4,957,225 | 18,247,264 | 1.38% |
| 2025-02-12 | 3.57 | 3.63 | 3.51 | 3.62 | 3.62 | qfq | 4,281,922 | 15,306,265 | 1.12% |
| 2025-02-11 | 3.53 | 3.62 | 3.43 | 3.58 | 3.58 | qfq | 6,154,295 | 21,581,420 | 1.13% |
| 2025-02-10 | 3.56 | 3.58 | 3.51 | 3.54 | 3.54 | qfq | 4,548,416 | 16,102,992 | -0.56% |
| 2025-02-07 | 3.63 | 3.67 | 3.54 | 3.56 | 3.56 | qfq | 7,559,044 | 27,174,148 | -1.93% |
| 2025-02-06 | 3.61 | 3.66 | 3.53 | 3.63 | 3.63 | qfq | 4,255,664 | 15,284,751 | 0.83% |
| 2025-02-05 | 3.77 | 3.79 | 3.57 | 3.60 | 3.60 | qfq | 6,940,900 | 25,431,275 | -4.00% |
| 2025-01-27 | 3.72 | 3.82 | 3.71 | 3.75 | 3.75 | qfq | 5,261,518 | 19,794,779 | 1.08% |
| 2025-01-24 | 3.60 | 3.76 | 3.56 | 3.71 | 3.71 | qfq | 5,569,685 | 20,397,579 | 2.20% |
| 2025-01-23 | 3.61 | 3.73 | 3.59 | 3.63 | 3.63 | qfq | 4,662,970 | 17,098,051 | 1.40% |
| 2025-01-22 | 3.55 | 3.65 | 3.51 | 3.58 | 3.58 | qfq | 4,127,190 | 14,736,728 | 0.00% |
| 2025-01-21 | 3.67 | 3.70 | 3.55 | 3.58 | 3.58 | qfq | 4,079,955 | 14,783,649 | -2.19% |
| 2025-01-20 | 3.62 | 3.75 | 3.62 | 3.66 | 3.66 | qfq | 3,665,815 | 13,546,649 | 0.55% |
| 2025-01-17 | 3.72 | 3.75 | 3.64 | 3.64 | 3.64 | qfq | 4,284,615 | 15,714,212 | -1.89% |
| 2025-01-16 | 3.70 | 3.87 | 3.67 | 3.71 | 3.71 | qfq | 5,936,300 | 22,151,742 | 0.00% |
| 2025-01-15 | 3.69 | 3.74 | 3.60 | 3.71 | 3.71 | qfq | 5,584,800 | 20,590,064 | 0.54% |
| 2025-01-14 | 3.52 | 3.69 | 3.52 | 3.69 | 3.69 | qfq | 7,456,900 | 27,118,946 | 5.13% |
| 2025-01-13 | 3.54 | 3.57 | 3.46 | 3.51 | 3.51 | qfq | 2,751,900 | 9,673,494 | -2.23% |
| 2025-01-10 | 3.54 | 3.67 | 3.45 | 3.59 | 3.59 | qfq | 7,139,900 | 25,466,518 | 0.28% |
| 2025-01-09 | 3.48 | 3.59 | 3.35 | 3.58 | 3.58 | qfq | 6,638,700 | 23,113,620 | 1.99% |
| 2025-01-08 | 3.47 | 3.58 | 3.38 | 3.51 | 3.51 | qfq | 6,235,478 | 21,615,051 | 1.15% |
| 2025-01-07 | 3.38 | 3.49 | 3.37 | 3.47 | 3.47 | qfq | 4,709,915 | 16,228,206 | 2.36% |
| 2025-01-06 | 3.56 | 3.59 | 3.38 | 3.39 | 3.39 | qfq | 7,759,194 | 26,717,128 | -4.78% |
| 2025-01-03 | 3.70 | 3.74 | 3.56 | 3.56 | 3.56 | qfq | 6,590,652 | 23,828,309 | -5.07% |
| 2025-01-02 | 3.84 | 3.88 | 3.74 | 3.75 | 3.75 | qfq | 7,339,100 | 27,938,881 | -2.34% |
| 2024-12-31 | 3.76 | 3.97 | 3.71 | 3.84 | 3.84 | qfq | 9,108,400 | 34,783,312 | 1.05% |
| 2024-12-30 | 3.75 | 3.87 | 3.72 | 3.80 | 3.80 | qfq | 9,157,986 | 34,877,809 | 0.53% |
| 2024-12-27 | 3.78 | 3.78 | 3.73 | 3.78 | 3.78 | qfq | 4,819,780 | 18,213,890 | 5.00% |
| 2024-12-26 | 3.46 | 3.60 | 3.33 | 3.60 | 3.60 | qfq | 7,930,100 | 27,952,896 | 4.96% |
| 2024-12-25 | 3.58 | 3.64 | 3.43 | 3.43 | 3.43 | qfq | 8,698,500 | 30,310,514 | -4.99% |
| 2024-12-24 | 3.49 | 3.62 | 3.33 | 3.61 | 3.61 | qfq | 11,126,474 | 38,269,752 | 2.85% |
| 2024-12-23 | 3.67 | 3.68 | 3.51 | 3.51 | 3.51 | qfq | 5,738,808 | 20,325,662 | -4.88% |
| 2024-12-20 | 3.66 | 3.79 | 3.66 | 3.69 | 3.69 | qfq | 7,261,847 | 27,098,602 | 0.54% |
| 2024-12-19 | 3.82 | 3.82 | 3.63 | 3.67 | 3.67 | qfq | 8,858,738 | 32,646,402 | -3.93% |
| 2024-12-18 | 3.80 | 3.91 | 3.73 | 3.82 | 3.82 | qfq | 6,529,100 | 24,983,007 | 0.53% |
| 2024-12-17 | 3.83 | 3.92 | 3.74 | 3.80 | 3.80 | qfq | 7,147,717 | 27,365,539 | -1.55% |
| 2024-12-16 | 3.97 | 3.99 | 3.77 | 3.86 | 3.86 | qfq | 10,213,800 | 39,452,617 | -2.53% |
| 2024-12-13 | 3.99 | 4.05 | 3.94 | 3.96 | 3.96 | qfq | 7,569,200 | 30,219,585 | -0.75% |
| 2024-12-12 | 4.01 | 4.03 | 3.94 | 3.99 | 3.99 | qfq | 6,716,414 | 26,778,993 | -1.24% |
| 2024-12-11 | 3.95 | 4.08 | 3.92 | 4.04 | 4.04 | qfq | 7,280,394 | 29,182,456 | 2.54% |
| 2024-12-10 | 4.02 | 4.09 | 3.90 | 3.94 | 3.94 | qfq | 11,781,550 | 46,664,837 | -1.50% |
| 2024-12-09 | 4.06 | 4.07 | 3.91 | 4.00 | 4.00 | qfq | 10,814,667 | 43,007,179 | -1.96% |
| 2024-12-06 | 4.22 | 4.22 | 4.05 | 4.08 | 4.08 | qfq | 14,171,424 | 58,308,925 | -3.32% |
| 2024-12-05 | 4.15 | 4.27 | 4.10 | 4.22 | 4.22 | qfq | 10,365,729 | 43,385,342 | 2.18% |
| 2024-12-04 | 4.11 | 4.24 | 4.06 | 4.13 | 4.13 | qfq | 10,679,298 | 44,297,921 | -0.72% |
| 2024-12-03 | 4.05 | 4.28 | 4.04 | 4.16 | 4.16 | qfq | 12,543,955 | 52,514,265 | 1.71% |
| 2024-12-02 | 3.97 | 4.13 | 3.94 | 4.09 | 4.09 | qfq | 13,767,922 | 55,771,536 | 3.54% |
| 2024-11-29 | 3.75 | 3.95 | 3.65 | 3.95 | 3.95 | qfq | 14,196,198 | 54,115,832 | 5.05% |
| 2024-11-28 | 3.78 | 3.95 | 3.73 | 3.76 | 3.76 | qfq | 16,130,878 | 61,740,711 | -2.59% |
| 2024-11-27 | 3.61 | 3.88 | 3.61 | 3.86 | 3.86 | qfq | 28,513,786 | 105,955,960 | 4.04% |
| 2024-11-26 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | qfq | 5,046,300 | 18,721,773 | -5.12% |
| 2024-11-25 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | qfq | 2,896,800 | 11,326,488 | -5.10% |
| 2024-11-22 | 4.03 | 4.30 | 4.03 | 4.12 | 4.12 | qfq | 22,488,533 | 93,927,074 | 0.49% |
| 2024-11-21 | 4.10 | 4.10 | 3.99 | 4.10 | 4.10 | qfq | 21,479,179 | 87,786,402 | 5.13% |
| 2024-11-20 | 3.71 | 3.90 | 3.66 | 3.90 | 3.90 | qfq | 16,387,199 | 62,846,869 | 5.12% |
| 2024-11-19 | 3.62 | 3.76 | 3.42 | 3.71 | 3.71 | qfq | 15,080,860 | 54,267,554 | 3.63% |
| 2024-11-18 | 3.65 | 3.70 | 3.58 | 3.58 | 3.58 | qfq | 12,913,800 | 46,417,924 | -5.04% |
| 2024-11-15 | 3.85 | 3.94 | 3.77 | 3.77 | 3.77 | qfq | 14,570,930 | 55,469,756 | -5.04% |
| 2024-11-14 | 3.86 | 4.10 | 3.78 | 3.97 | 3.97 | qfq | 20,937,099 | 82,920,545 | 1.79% |
| 2024-11-13 | 3.94 | 4.06 | 3.90 | 3.90 | 3.90 | qfq | 19,475,250 | 76,567,582 | -5.11% |
| 2024-11-12 | 4.06 | 4.22 | 4.06 | 4.11 | 4.11 | qfq | 26,111,965 | 108,719,380 | 2.24% |
| 2024-11-11 | 3.79 | 4.02 | 3.75 | 4.02 | 4.02 | qfq | 23,788,917 | 92,677,737 | 4.96% |
| 2024-11-08 | 3.71 | 3.85 | 3.70 | 3.83 | 3.83 | qfq | 28,066,397 | 106,185,466 | 0.26% |
| 2024-11-07 | 3.79 | 3.82 | 3.68 | 3.82 | 3.82 | qfq | 41,551,438 | 157,718,610 | 4.95% |
| 2024-11-06 | 3.64 | 3.64 | 3.39 | 3.64 | 3.64 | qfq | 24,583,788 | 88,394,684 | 4.90% |
| 2024-11-05 | 3.44 | 3.47 | 3.39 | 3.47 | 3.47 | qfq | 2,658,702 | 9,188,273 | 5.15% |
| 2024-11-04 | 3.03 | 3.30 | 3.01 | 3.30 | 3.30 | qfq | 10,724,695 | 34,307,457 | 5.10% |
| 2024-11-01 | 3.06 | 3.21 | 3.04 | 3.14 | 3.14 | qfq | 20,856,214 | 65,968,064 | 2.61% |
| 2024-10-31 | 3.05 | 3.12 | 2.97 | 3.06 | 3.06 | qfq | 12,774,765 | 38,962,062 | 2.34% |
| 2024-10-30 | 2.92 | 3.09 | 2.90 | 2.99 | 2.99 | qfq | 14,177,661 | 42,703,690 | -1.32% |
| 2024-10-29 | 3.13 | 3.14 | 2.85 | 3.03 | 3.03 | qfq | 23,229,176 | 70,067,585 | 1.34% |
| 2024-10-28 | 2.86 | 2.99 | 2.85 | 2.99 | 2.99 | qfq | 8,407,814 | 24,696,118 | 4.91% |
| 2024-10-25 | 2.84 | 2.85 | 2.70 | 2.85 | 2.85 | qfq | 24,203,075 | 67,558,863 | 5.17% |
| 2024-10-24 | 2.68 | 2.71 | 2.62 | 2.71 | 2.71 | qfq | 14,317,730 | 38,570,333 | 5.04% |
| 2024-10-23 | 2.48 | 2.58 | 2.46 | 2.58 | 2.58 | qfq | 11,127,746 | 28,377,814 | 4.88% |
| 2024-10-22 | 2.39 | 2.48 | 2.39 | 2.46 | 2.46 | qfq | 7,985,257 | 19,459,814 | 2.50% |
| 2024-10-21 | 2.45 | 2.45 | 2.39 | 2.40 | 2.40 | qfq | 6,035,020 | 14,535,393 | -1.64% |
| 2024-10-18 | 2.43 | 2.48 | 2.41 | 2.44 | 2.44 | qfq | 6,048,428 | 14,804,587 | -0.41% |
| 2024-10-17 | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | qfq | 4,906,158 | 11,923,124 | 0.82% |
| 2024-10-16 | 2.43 | 2.43 | 2.37 | 2.43 | 2.43 | qfq | 5,523,900 | 13,278,555 | -0.41% |
| 2024-10-15 | 2.40 | 2.48 | 2.36 | 2.44 | 2.44 | qfq | 7,716,394 | 18,589,665 | 1.24% |
| 2024-10-14 | 2.40 | 2.42 | 2.37 | 2.41 | 2.41 | qfq | 4,998,770 | 11,972,883 | 0.42% |
| 2024-10-11 | 2.36 | 2.49 | 2.36 | 2.40 | 2.40 | qfq | 8,061,907 | 19,536,293 | 0.00% |
| 2024-10-10 | 2.51 | 2.53 | 2.40 | 2.40 | 2.40 | qfq | 12,811,445 | 31,018,857 | -5.14% |
| 2024-10-09 | 2.62 | 2.62 | 2.53 | 2.53 | 2.53 | qfq | 10,849,700 | 27,579,626 | -4.89% |
| 2024-10-08 | 2.82 | 2.82 | 2.60 | 2.66 | 2.66 | qfq | 23,465,108 | 63,018,660 | -1.12% |
| 2024-09-30 | 2.62 | 2.72 | 2.59 | 2.69 | 2.69 | qfq | 21,011,428 | 55,659,458 | 3.86% |
| 2024-09-27 | 2.63 | 2.64 | 2.57 | 2.59 | 2.59 | qfq | 6,143,306 | 15,944,851 | 0.00% |
| 2024-09-26 | 2.59 | 2.61 | 2.55 | 2.59 | 2.59 | qfq | 4,123,078 | 10,643,088 | 0.78% |
| 2024-09-25 | 2.55 | 2.60 | 2.53 | 2.57 | 2.57 | qfq | 3,999,176 | 10,274,431 | 1.98% |
| 2024-09-24 | 2.50 | 2.53 | 2.46 | 2.52 | 2.52 | qfq | 2,875,500 | 7,196,508 | 1.20% |
| 2024-09-23 | 2.43 | 2.55 | 2.39 | 2.49 | 2.49 | qfq | 3,197,978 | 7,968,209 | 2.05% |
| 2024-09-20 | 2.43 | 2.48 | 2.39 | 2.44 | 2.44 | qfq | 1,911,300 | 4,653,375 | 0.83% |
| 2024-09-19 | 2.37 | 2.47 | 2.36 | 2.42 | 2.42 | qfq | 3,442,427 | 8,338,782 | 2.11% |
| 2024-09-18 | 2.45 | 2.45 | 2.33 | 2.37 | 2.37 | qfq | 2,955,627 | 6,983,438 | -3.27% |
| 2024-09-13 | 2.53 | 2.53 | 2.42 | 2.45 | 2.45 | qfq | 2,313,930 | 5,691,981 | -2.39% |
| 2024-09-12 | 2.56 | 2.59 | 2.51 | 2.51 | 2.51 | qfq | 1,853,200 | 4,728,003 | -1.57% |
| 2024-09-11 | 2.55 | 2.56 | 2.42 | 2.55 | 2.55 | qfq | 4,086,950 | 10,237,303 | 0.00% |
| 2024-09-10 | 2.58 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 2,523,195 | 6,436,377 | -0.39% |
| 2024-09-09 | 2.61 | 2.63 | 2.54 | 2.56 | 2.56 | qfq | 3,066,209 | 7,922,839 | -2.66% |
| 2024-09-06 | 2.61 | 2.68 | 2.57 | 2.63 | 2.63 | qfq | 3,452,213 | 9,039,847 | 0.77% |
| 2024-09-05 | 2.55 | 2.63 | 2.55 | 2.61 | 2.61 | qfq | 2,514,700 | 6,524,564 | 1.16% |
| 2024-09-04 | 2.71 | 2.71 | 2.58 | 2.58 | 2.58 | qfq | 9,556,757 | 25,114,484 | -5.15% |
| 2024-09-03 | 2.62 | 2.75 | 2.61 | 2.72 | 2.72 | qfq | 9,615,600 | 25,800,460 | 3.82% |
| 2024-09-02 | 2.67 | 2.67 | 2.60 | 2.62 | 2.62 | qfq | 4,804,980 | 12,644,026 | -1.87% |
| 2024-08-30 | 2.64 | 2.71 | 2.63 | 2.67 | 2.67 | qfq | 5,495,310 | 14,708,957 | 1.14% |
| 2024-08-29 | 2.65 | 2.67 | 2.60 | 2.64 | 2.64 | qfq | 3,075,182 | 8,108,746 | -0.38% |
| 2024-08-28 | 2.65 | 2.72 | 2.64 | 2.65 | 2.65 | qfq | 3,512,100 | 9,423,505 | -1.12% |
| 2024-08-27 | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | qfq | 3,896,104 | 10,306,237 | 2.68% |
| 2024-08-26 | 2.62 | 2.67 | 2.61 | 2.61 | 2.61 | qfq | 2,306,100 | 6,083,492 | 0.00% |
| 2024-08-23 | 2.72 | 2.73 | 2.61 | 2.61 | 2.61 | qfq | 5,175,100 | 13,756,359 | -4.40% |
| 2024-08-22 | 2.71 | 2.78 | 2.69 | 2.73 | 2.73 | qfq | 4,227,760 | 11,577,327 | 1.11% |
| 2024-08-21 | 2.75 | 2.79 | 2.70 | 2.70 | 2.70 | qfq | 3,712,990 | 10,152,583 | -2.17% |
| 2024-08-20 | 2.70 | 2.81 | 2.70 | 2.76 | 2.76 | qfq | 4,393,199 | 12,078,211 | 0.73% |
| 2024-08-19 | 2.75 | 2.79 | 2.70 | 2.74 | 2.74 | qfq | 11,810,977 | 32,156,488 | -3.52% |
| 2024-08-16 | 2.92 | 2.92 | 2.83 | 2.84 | 2.84 | qfq | 12,763,978 | 36,934,436 | 2.16% |
| 2024-08-15 | 2.76 | 2.80 | 2.63 | 2.78 | 2.78 | qfq | 6,837,448 | 18,664,024 | 0.36% |
| 2024-08-14 | 2.72 | 2.81 | 2.70 | 2.77 | 2.77 | qfq | 6,312,900 | 17,509,701 | 1.09% |
| 2024-08-13 | 2.65 | 2.76 | 2.57 | 2.74 | 2.74 | qfq | 7,288,420 | 19,474,645 | 2.62% |
| 2024-08-12 | 2.75 | 2.79 | 2.67 | 2.67 | 2.67 | qfq | 10,229,130 | 27,483,573 | -4.98% |
| 2024-08-09 | 2.94 | 2.99 | 2.81 | 2.81 | 2.81 | qfq | 16,297,016 | 46,836,980 | -5.07% |
| 2024-08-08 | 2.83 | 2.98 | 2.82 | 2.96 | 2.96 | qfq | 13,358,964 | 38,895,681 | 4.23% |
| 2024-08-07 | 2.77 | 2.88 | 2.75 | 2.84 | 2.84 | qfq | 10,487,134 | 29,519,846 | 2.16% |
| 2024-08-06 | 2.77 | 2.82 | 2.71 | 2.78 | 2.78 | qfq | 9,372,100 | 25,924,389 | 0.72% |
| 2024-08-05 | 2.72 | 2.82 | 2.69 | 2.76 | 2.76 | qfq | 11,740,755 | 32,218,495 | 1.85% |
| 2024-08-02 | 2.74 | 2.86 | 2.71 | 2.71 | 2.71 | qfq | 14,990,230 | 41,840,334 | -1.09% |
| 2024-08-01 | 2.63 | 2.74 | 2.58 | 2.74 | 2.74 | qfq | 13,227,625 | 35,505,454 | 4.98% |
| 2024-07-31 | 2.57 | 2.67 | 2.55 | 2.61 | 2.61 | qfq | 12,226,788 | 31,803,177 | 0.77% |
| 2024-07-30 | 2.57 | 2.65 | 2.53 | 2.59 | 2.59 | qfq | 14,879,490 | 38,543,197 | 1.97% |
| 2024-07-29 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | qfq | 11,806,794 | 29,714,083 | 4.96% |
| 2024-07-26 | 2.52 | 2.57 | 2.39 | 2.42 | 2.42 | qfq | 12,242,396 | 30,210,982 | -3.97% |
| 2024-07-25 | 2.45 | 2.64 | 2.40 | 2.52 | 2.52 | qfq | 13,707,330 | 34,144,907 | -0.40% |
| 2024-07-24 | 2.56 | 2.66 | 2.53 | 2.53 | 2.53 | qfq | 16,761,455 | 43,053,306 | -4.89% |
| 2024-07-23 | 2.67 | 2.80 | 2.61 | 2.66 | 2.66 | qfq | 23,614,948 | 64,379,575 | -0.37% |
| 2024-07-22 | 2.52 | 2.67 | 2.52 | 2.67 | 2.67 | qfq | 17,287,384 | 45,536,863 | 5.12% |
| 2024-07-19 | 2.55 | 2.69 | 2.53 | 2.54 | 2.54 | qfq | 18,189,554 | 46,889,215 | -2.68% |
| 2024-07-18 | 2.81 | 2.81 | 2.61 | 2.61 | 2.61 | qfq | 10,710,800 | 28,486,704 | -5.09% |
| 2024-07-17 | 2.62 | 2.75 | 2.60 | 2.75 | 2.75 | qfq | 8,661,616 | 23,492,427 | 4.96% |
| 2024-07-16 | 2.58 | 2.63 | 2.49 | 2.62 | 2.62 | qfq | 17,936,877 | 46,664,602 | 4.80% |
| 2024-07-15 | 2.35 | 2.50 | 2.34 | 2.50 | 2.50 | qfq | 10,448,280 | 25,603,408 | 5.04% |
| 2024-07-12 | 2.35 | 2.45 | 2.35 | 2.38 | 2.38 | qfq | 11,522,996 | 27,709,830 | 1.71% |
| 2024-07-11 | 2.25 | 2.34 | 2.24 | 2.34 | 2.34 | qfq | 9,950,896 | 22,954,939 | 4.93% |
| 2024-07-10 | 2.22 | 2.35 | 2.22 | 2.23 | 2.23 | qfq | 11,571,861 | 26,259,428 | -2.62% |
| 2024-07-09 | 2.34 | 2.45 | 2.29 | 2.29 | 2.29 | qfq | 18,077,898 | 42,803,229 | -2.55% |
| 2024-07-08 | 2.30 | 2.45 | 2.28 | 2.35 | 2.35 | qfq | 19,738,623 | 47,382,695 | 0.86% |
| 2024-07-05 | 2.22 | 2.33 | 2.20 | 2.33 | 2.33 | qfq | 9,382,075 | 21,715,898 | 4.95% |
| 2024-07-04 | 2.34 | 2.36 | 2.18 | 2.22 | 2.22 | qfq | 18,602,658 | 42,323,856 | -2.63% |
| 2024-07-03 | 2.22 | 2.28 | 2.21 | 2.28 | 2.28 | qfq | 9,261,186 | 21,006,947 | 5.07% |
| 2024-07-02 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | qfq | 5,998,895 | 12,897,208 | 4.83% |
| 2024-07-01 | 1.95 | 2.07 | 1.93 | 2.07 | 2.07 | qfq | 10,266,035 | 20,938,023 | 5.08% |
| 2024-06-28 | 1.92 | 2.01 | 1.92 | 1.97 | 1.97 | qfq | 7,494,820 | 14,884,381 | 2.60% |
| 2024-06-27 | 1.96 | 2.05 | 1.92 | 1.92 | 1.92 | qfq | 9,163,410 | 18,251,947 | -2.04% |
| 2024-06-26 | 1.96 | 1.99 | 1.86 | 1.96 | 1.96 | qfq | 9,184,212 | 17,767,635 | 0.00% |
| 2024-06-25 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | qfq | 14,631,400 | 28,740,567 | -4.85% |
| 2024-06-24 | 2.08 | 2.15 | 2.06 | 2.06 | 2.06 | qfq | 9,694,500 | 20,144,239 | -5.07% |
| 2024-06-21 | 2.17 | 2.25 | 2.17 | 2.17 | 2.17 | qfq | 14,794,273 | 32,328,413 | -4.82% |
| 2024-06-20 | 2.43 | 2.48 | 2.28 | 2.28 | 2.28 | qfq | 20,312,200 | 47,747,865 | -5.00% |
| 2024-06-19 | 2.26 | 2.40 | 2.25 | 2.40 | 2.40 | qfq | 17,753,326 | 41,717,711 | 4.80% |
| 2024-06-18 | 2.19 | 2.31 | 2.13 | 2.29 | 2.29 | qfq | 20,316,520 | 45,701,845 | 4.09% |
| 2024-06-17 | 2.13 | 2.27 | 2.11 | 2.20 | 2.20 | qfq | 12,802,648 | 28,309,915 | 0.92% |
| 2024-06-14 | 2.19 | 2.24 | 2.16 | 2.18 | 2.18 | qfq | 21,623,375 | 47,255,754 | -3.96% |
| 2024-06-13 | 2.27 | 2.33 | 2.23 | 2.27 | 2.27 | qfq | 26,996,516 | 61,812,466 | 2.25% |
| 2024-06-12 | 2.09 | 2.22 | 2.08 | 2.22 | 2.22 | qfq | 19,513,366 | 42,875,506 | 5.21% |
| 2024-06-11 | 2.06 | 2.18 | 1.98 | 2.11 | 2.11 | qfq | 25,902,192 | 53,530,727 | 1.44% |
| 2024-06-07 | 2.11 | 2.26 | 2.08 | 2.08 | 2.08 | qfq | 37,409,358 | 78,530,382 | -5.02% |
| 2024-06-06 | 2.19 | 2.22 | 2.19 | 2.19 | 2.19 | qfq | 15,150,600 | 33,192,436 | -4.78% |
| 2024-06-05 | 2.28 | 2.52 | 2.28 | 2.30 | 2.30 | qfq | 52,539,180 | 124,857,505 | -4.17% |
| 2024-06-04 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | qfq | 941,500 | 2,259,600 | -5.14% |
| 2024-06-03 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | qfq | 446,400 | 1,129,392 | -4.89% |
| 2024-05-31 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | qfq | 1,446,300 | 3,847,158 | -5.00% |
| 2024-05-30 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | qfq | 1,707,800 | 4,781,840 | -5.08% |
| 2024-05-29 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | qfq | 2,127,500 | 6,276,125 | -5.14% |
| 2024-05-28 | 3.15 | 3.19 | 3.11 | 3.11 | 3.11 | qfq | 8,349,600 | 26,122,945 | -4.89% |
| 2024-05-27 | 3.61 | 3.61 | 3.27 | 3.27 | 3.27 | qfq | 31,229,338 | 104,861,255 | -4.94% |
| 2024-05-24 | 3.33 | 3.44 | 3.30 | 3.44 | 3.44 | qfq | 12,572,972 | 42,736,155 | 4.88% |
| 2024-05-23 | 3.12 | 3.28 | 3.09 | 3.28 | 3.28 | qfq | 32,818,764 | 106,802,329 | 5.13% |
| 2024-05-22 | 3.10 | 3.18 | 3.06 | 3.12 | 3.12 | qfq | 30,968,111 | 96,624,922 | -2.19% |
| 2024-05-21 | 3.07 | 3.19 | 3.03 | 3.19 | 3.19 | qfq | 36,874,469 | 115,302,515 | 4.93% |
| 2024-05-20 | 3.14 | 3.25 | 3.04 | 3.04 | 3.04 | qfq | 39,696,072 | 123,756,127 | -4.10% |
| 2024-05-17 | 3.25 | 3.32 | 3.15 | 3.17 | 3.17 | qfq | 57,260,325 | 183,606,137 | -4.52% |
| 2024-05-16 | 3.20 | 3.53 | 3.20 | 3.32 | 3.32 | qfq | 81,721,360 | 266,719,503 | -1.48% |
| 2024-05-15 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | qfq | 897,200 | 3,023,564 | -5.07% |
| 2024-05-14 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | qfq | 128,300 | 455,465 | -5.08% |
| 2024-05-13 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | qfq | 87,400 | 326,876 | -5.08% |
| 2024-05-10 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | qfq | 196,000 | 772,240 | -5.06% |
| 2024-05-09 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | qfq | 222,000 | 921,300 | -5.03% |
| 2024-05-08 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | qfq | 149,500 | 653,315 | -5.00% |
| 2024-05-07 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | qfq | 96,500 | 443,900 | -4.96% |
| 2024-05-06 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | qfq | 181,000 | 876,040 | -4.91% |
| 2024-04-29 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | qfq | 8,979,000 | 45,703,110 | -9.91% |
| 2024-04-26 | 5.67 | 5.83 | 5.61 | 5.65 | 5.65 | qfq | 44,232,135 | 253,431,840 | -1.57% |
| 2024-04-25 | 5.80 | 5.96 | 5.62 | 5.74 | 5.74 | qfq | 42,421,617 | 246,339,152 | -1.71% |
| 2024-04-24 | 5.56 | 5.98 | 5.41 | 5.84 | 5.84 | qfq | 44,022,683 | 253,810,689 | 4.66% |
| 2024-04-23 | 5.47 | 5.86 | 5.47 | 5.58 | 5.58 | qfq | 41,895,729 | 236,840,016 | 1.45% |
| 2024-04-22 | 5.96 | 6.22 | 5.43 | 5.50 | 5.50 | qfq | 63,842,464 | 367,281,976 | -7.72% |
| 2024-04-19 | 5.27 | 5.96 | 5.20 | 5.96 | 5.96 | qfq | 73,182,540 | 414,395,448 | 9.96% |
| 2024-04-18 | 5.10 | 5.57 | 5.06 | 5.42 | 5.42 | qfq | 62,702,759 | 335,639,586 | 7.11% |
| 2024-04-17 | 4.60 | 5.06 | 4.60 | 5.06 | 5.06 | qfq | 49,234,629 | 241,617,232 | 10.00% |
| 2024-04-16 | 5.00 | 5.06 | 4.60 | 4.60 | 4.60 | qfq | 36,315,247 | 170,691,833 | -9.98% |
| 2024-04-15 | 5.51 | 5.69 | 5.11 | 5.11 | 5.11 | qfq | 40,404,981 | 212,140,528 | -10.04% |
| 2024-04-12 | 6.04 | 6.13 | 5.64 | 5.68 | 5.68 | qfq | 43,575,615 | 252,764,802 | -5.80% |
| 2024-04-11 | 6.15 | 6.24 | 6.00 | 6.03 | 6.03 | qfq | 51,916,773 | 317,044,886 | -6.37% |
| 2024-04-10 | 6.00 | 6.61 | 5.76 | 6.44 | 6.44 | qfq | 75,570,905 | 469,409,399 | 7.15% |
| 2024-04-09 | 6.14 | 6.32 | 5.93 | 6.01 | 6.01 | qfq | 69,612,310 | 423,451,287 | -8.80% |
| 2024-04-08 | 5.89 | 6.69 | 5.89 | 6.59 | 6.59 | qfq | 93,036,210 | 584,332,966 | 6.29% |
| 2024-04-03 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | qfq | 6,318,200 | 39,172,840 | -10.01% |
| 2024-04-02 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | qfq | 7,225,100 | 49,780,939 | -10.05% |
| 2024-04-01 | 7.59 | 7.74 | 7.42 | 7.66 | 7.66 | qfq | 51,249,753 | 388,365,665 | 3.10% |
| 2024-03-29 | 8.00 | 8.17 | 7.38 | 7.43 | 7.43 | qfq | 81,521,513 | 629,886,508 | -9.39% |
| 2024-03-28 | 7.99 | 8.48 | 7.99 | 8.20 | 8.20 | qfq | 101,846,601 | 837,705,384 | 4.73% |
| 2024-03-27 | 7.50 | 8.07 | 7.36 | 7.83 | 7.83 | qfq | 88,855,936 | 694,606,119 | 2.35% |
| 2024-03-26 | 8.08 | 8.17 | 7.64 | 7.65 | 7.65 | qfq | 93,873,746 | 732,592,268 | -9.89% |
| 2024-03-25 | 8.55 | 9.02 | 8.49 | 8.49 | 8.49 | qfq | 105,404,713 | 910,034,790 | -9.97% |
| 2024-03-22 | 11.00 | 11.52 | 9.43 | 9.43 | 9.43 | qfq | 157,077,042 | 1,645,501,602 | -10.02% |
| 2024-03-21 | 10.48 | 10.48 | 9.90 | 10.48 | 10.48 | qfq | 57,434,870 | 599,154,911 | 9.97% |
| 2024-03-20 | 9.53 | 9.53 | 9.38 | 9.53 | 9.53 | qfq | 41,422,399 | 394,657,398 | 10.05% |
| 2024-03-19 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | qfq | 4,474,196 | 38,746,537 | 10.04% |
| 2024-03-18 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | qfq | 2,359,506 | 18,569,312 | 10.07% |
| 2024-03-15 | 7.15 | 7.15 | 6.95 | 7.15 | 7.15 | qfq | 34,410,886 | 245,883,946 | 10.00% |
| 2024-03-14 | 6.50 | 6.50 | 6.19 | 6.50 | 6.50 | qfq | 61,710,094 | 399,739,640 | 9.98% |
| 2024-03-13 | 5.37 | 5.91 | 5.26 | 5.91 | 5.91 | qfq | 58,196,282 | 332,824,819 | 10.06% |
| 2024-03-12 | 4.90 | 5.37 | 4.80 | 5.37 | 5.37 | qfq | 37,885,614 | 197,330,572 | 10.04% |
| 2024-03-11 | 4.61 | 4.95 | 4.48 | 4.88 | 4.88 | qfq | 33,311,667 | 155,823,439 | 5.40% |
| 2024-03-08 | 4.44 | 4.87 | 4.44 | 4.63 | 4.63 | qfq | 37,010,923 | 173,427,126 | 4.51% |
| 2024-03-07 | 4.33 | 4.59 | 4.33 | 4.43 | 4.43 | qfq | 13,644,696 | 60,627,799 | 3.26% |
| 2024-03-06 | 4.20 | 4.38 | 4.20 | 4.29 | 4.29 | qfq | 9,022,890 | 38,935,824 | 2.39% |
| 2024-03-05 | 4.38 | 4.39 | 4.18 | 4.19 | 4.19 | qfq | 10,679,481 | 45,406,332 | -4.34% |
| 2024-03-04 | 4.47 | 4.51 | 4.30 | 4.38 | 4.38 | qfq | 9,160,590 | 40,221,385 | -2.88% |
| 2024-03-01 | 4.51 | 4.60 | 4.36 | 4.51 | 4.51 | qfq | 11,511,400 | 51,376,919 | 0.22% |
| 2024-02-29 | 4.18 | 4.52 | 4.15 | 4.50 | 4.50 | qfq | 20,815,193 | 91,933,551 | 1.35% |
| 2024-02-28 | 5.15 | 5.19 | 4.44 | 4.44 | 4.44 | qfq | 30,541,218 | 147,123,529 | -9.94% |
| 2024-02-27 | 4.50 | 4.93 | 4.49 | 4.93 | 4.93 | qfq | 11,420,244 | 54,851,587 | 10.04% |
| 2024-02-26 | 4.32 | 4.58 | 4.32 | 4.48 | 4.48 | qfq | 14,493,303 | 64,451,621 | 3.46% |
| 2024-02-23 | 4.11 | 4.40 | 4.11 | 4.33 | 4.33 | qfq | 15,502,510 | 65,929,423 | 5.10% |
| 2024-02-22 | 4.00 | 4.33 | 3.87 | 4.12 | 4.12 | qfq | 17,136,802 | 69,289,811 | 1.73% |
| 2024-02-21 | 3.63 | 4.05 | 3.59 | 4.05 | 4.05 | qfq | 12,107,198 | 46,783,261 | 10.05% |
| 2024-02-20 | 3.60 | 3.71 | 3.52 | 3.68 | 3.68 | qfq | 12,468,115 | 45,123,300 | 0.27% |
| 2024-02-19 | 3.32 | 3.67 | 3.19 | 3.67 | 3.67 | qfq | 25,258,970 | 87,424,420 | 8.58% |
| 2024-02-08 | 3.19 | 3.40 | 2.96 | 3.38 | 3.38 | qfq | 37,848,294 | 117,035,261 | 2.74% |
| 2024-02-07 | 3.55 | 3.55 | 3.29 | 3.29 | 3.29 | qfq | 6,547,878 | 21,661,794 | -10.11% |
| 2024-02-06 | 3.65 | 3.74 | 3.65 | 3.66 | 3.66 | qfq | 11,172,020 | 40,891,884 | -9.63% |
| 2024-02-05 | 4.37 | 4.37 | 4.05 | 4.05 | 4.05 | qfq | 3,858,140 | 15,824,470 | -10.00% |
| 2024-02-02 | 4.85 | 5.02 | 4.37 | 4.50 | 4.50 | qfq | 7,942,980 | 36,834,760 | -7.41% |
| 2024-02-01 | 4.96 | 5.00 | 4.66 | 4.86 | 4.86 | qfq | 6,522,630 | 31,501,460 | -2.21% |
| 2024-01-31 | 5.43 | 5.47 | 4.92 | 4.97 | 4.97 | qfq | 7,647,685 | 39,062,268 | -8.13% |
| 2024-01-30 | 5.56 | 5.66 | 5.37 | 5.41 | 5.41 | qfq | 3,279,530 | 18,056,298 | -3.74% |
| 2024-01-29 | 5.90 | 6.00 | 5.61 | 5.62 | 5.62 | qfq | 4,945,200 | 28,197,204 | -4.26% |
| 2024-01-26 | 5.89 | 6.03 | 5.82 | 5.87 | 5.87 | qfq | 5,406,976 | 32,052,207 | 0.51% |
| 2024-01-25 | 5.55 | 5.84 | 5.48 | 5.84 | 5.84 | qfq | 4,481,502 | 25,455,806 | 6.38% |
| 2024-01-24 | 5.47 | 5.60 | 5.30 | 5.49 | 5.49 | qfq | 5,289,552 | 28,801,685 | 0.55% |
| 2024-01-23 | 5.55 | 5.56 | 5.29 | 5.46 | 5.46 | qfq | 6,932,280 | 37,528,360 | -0.91% |
| 2024-01-22 | 5.93 | 5.98 | 5.46 | 5.51 | 5.51 | qfq | 5,409,630 | 30,885,453 | -7.24% |
| 2024-01-19 | 6.03 | 6.10 | 5.94 | 5.94 | 5.94 | qfq | 3,448,428 | 20,710,390 | -1.66% |
| 2024-01-18 | 6.10 | 6.24 | 5.86 | 6.04 | 6.04 | qfq | 4,608,000 | 27,593,213 | -1.79% |
| 2024-01-17 | 6.34 | 6.35 | 6.14 | 6.15 | 6.15 | qfq | 3,239,000 | 20,163,613 | -2.38% |
| 2024-01-16 | 6.40 | 6.41 | 6.19 | 6.30 | 6.30 | qfq | 3,499,000 | 21,982,560 | -1.41% |
| 2024-01-15 | 6.27 | 6.42 | 6.26 | 6.39 | 6.39 | qfq | 3,535,000 | 22,470,392 | 1.59% |
| 2024-01-12 | 6.37 | 6.50 | 6.28 | 6.29 | 6.29 | qfq | 4,673,700 | 29,926,369 | -1.26% |
| 2024-01-11 | 6.25 | 6.38 | 6.20 | 6.37 | 6.37 | qfq | 3,080,672 | 19,377,420 | 2.25% |
| 2024-01-10 | 6.33 | 6.37 | 6.20 | 6.23 | 6.23 | qfq | 3,352,958 | 21,030,340 | -0.95% |
| 2024-01-09 | 6.27 | 6.37 | 6.23 | 6.29 | 6.29 | qfq | 4,609,500 | 29,028,463 | 0.64% |
| 2024-01-08 | 6.33 | 6.49 | 6.24 | 6.25 | 6.25 | qfq | 4,168,408 | 26,279,673 | -0.79% |
| 2024-01-05 | 6.51 | 6.51 | 6.27 | 6.30 | 6.30 | qfq | 3,351,855 | 21,344,757 | -2.17% |
| 2024-01-04 | 6.46 | 6.50 | 6.41 | 6.44 | 6.44 | qfq | 3,480,708 | 22,486,096 | -0.16% |
| 2024-01-03 | 6.52 | 6.55 | 6.37 | 6.45 | 6.45 | qfq | 4,544,267 | 29,273,358 | -0.77% |
| 2024-01-02 | 6.40 | 6.54 | 6.36 | 6.50 | 6.50 | qfq | 5,334,212 | 34,420,103 | 1.72% |
| 2023-12-29 | 6.16 | 6.41 | 6.10 | 6.39 | 6.39 | qfq | 5,849,500 | 36,969,002 | 3.90% |
| 2023-12-28 | 5.97 | 6.17 | 5.91 | 6.15 | 6.15 | qfq | 4,306,730 | 26,140,495 | 3.19% |
| 2023-12-27 | 5.91 | 6.00 | 5.87 | 5.96 | 5.96 | qfq | 3,220,930 | 19,115,934 | 0.34% |
| 2023-12-26 | 6.01 | 6.03 | 5.91 | 5.94 | 5.94 | qfq | 2,622,426 | 15,628,115 | -1.00% |
| 2023-12-25 | 6.06 | 6.14 | 5.96 | 6.00 | 6.00 | qfq | 4,020,356 | 24,219,856 | -0.66% |
| 2023-12-22 | 6.19 | 6.20 | 6.00 | 6.04 | 6.04 | qfq | 4,026,282 | 24,405,733 | -2.11% |
| 2023-12-21 | 6.17 | 6.18 | 5.97 | 6.17 | 6.17 | qfq | 4,637,898 | 28,223,300 | 0.33% |
| 2023-12-20 | 6.18 | 6.26 | 6.13 | 6.15 | 6.15 | qfq | 3,770,100 | 23,324,827 | 0.00% |
| 2023-12-19 | 6.12 | 6.18 | 6.06 | 6.15 | 6.15 | qfq | 3,432,300 | 21,010,651 | 0.49% |
| 2023-12-18 | 6.30 | 6.30 | 6.05 | 6.12 | 6.12 | qfq | 3,881,600 | 23,859,299 | -2.08% |
| 2023-12-15 | 6.27 | 6.31 | 6.23 | 6.25 | 6.25 | qfq | 3,118,800 | 19,543,891 | 0.16% |
| 2023-12-14 | 6.33 | 6.33 | 6.23 | 6.24 | 6.24 | qfq | 2,610,500 | 16,377,411 | -0.79% |
| 2023-12-13 | 6.30 | 6.36 | 6.20 | 6.29 | 6.29 | qfq | 3,794,700 | 23,888,006 | 0.48% |
| 2023-12-12 | 6.20 | 6.28 | 6.15 | 6.26 | 6.26 | qfq | 5,386,500 | 33,484,364 | 0.97% |
| 2023-12-11 | 6.26 | 6.39 | 6.16 | 6.20 | 6.20 | qfq | 7,815,820 | 48,738,934 | -0.48% |
| 2023-12-08 | 6.47 | 6.49 | 6.21 | 6.23 | 6.23 | qfq | 4,262,903 | 26,857,351 | -2.66% |
| 2023-12-07 | 6.58 | 6.58 | 6.38 | 6.40 | 6.40 | qfq | 3,257,340 | 20,922,539 | -1.39% |
| 2023-12-06 | 6.49 | 6.57 | 6.44 | 6.49 | 6.49 | qfq | 2,998,460 | 19,534,400 | 0.00% |
| 2023-12-05 | 6.55 | 6.66 | 6.45 | 6.49 | 6.49 | qfq | 4,970,542 | 32,496,687 | -1.52% |
| 2023-12-04 | 6.65 | 6.75 | 6.59 | 6.59 | 6.59 | qfq | 4,145,700 | 27,516,983 | -0.60% |
| 2023-12-01 | 6.54 | 6.65 | 6.47 | 6.63 | 6.63 | qfq | 3,454,600 | 22,747,690 | 1.22% |
| 2023-11-30 | 6.63 | 6.68 | 6.47 | 6.55 | 6.55 | qfq | 3,477,738 | 22,759,101 | -1.36% |
| 2023-11-29 | 6.70 | 6.73 | 6.59 | 6.64 | 6.64 | qfq | 3,657,000 | 24,325,320 | -0.75% |
| 2023-11-28 | 6.64 | 6.80 | 6.60 | 6.69 | 6.69 | qfq | 4,447,526 | 29,888,693 | 0.90% |
| 2023-11-27 | 6.65 | 6.74 | 6.59 | 6.63 | 6.63 | qfq | 4,089,528 | 27,184,551 | 0.45% |
| 2023-11-24 | 6.69 | 6.74 | 6.57 | 6.60 | 6.60 | qfq | 4,084,316 | 26,993,777 | -1.20% |
| 2023-11-23 | 6.67 | 6.77 | 6.66 | 6.68 | 6.68 | qfq | 3,600,945 | 24,138,055 | -0.30% |
| 2023-11-22 | 6.68 | 6.77 | 6.66 | 6.70 | 6.70 | qfq | 4,317,400 | 29,011,750 | -0.30% |
| 2023-11-21 | 6.86 | 6.87 | 6.69 | 6.72 | 6.72 | qfq | 4,998,552 | 33,850,252 | -1.90% |
| 2023-11-20 | 6.75 | 6.85 | 6.64 | 6.85 | 6.85 | qfq | 4,081,000 | 27,593,655 | 1.78% |
| 2023-11-17 | 6.69 | 6.75 | 6.62 | 6.73 | 6.73 | qfq | 3,400,000 | 22,804,849 | 0.60% |
| 2023-11-16 | 6.76 | 6.80 | 6.65 | 6.69 | 6.69 | qfq | 4,433,326 | 29,746,803 | -1.04% |
| 2023-11-15 | 6.80 | 6.83 | 6.73 | 6.76 | 6.76 | qfq | 4,858,625 | 32,951,416 | -0.44% |
| 2023-11-14 | 6.75 | 6.83 | 6.72 | 6.79 | 6.79 | qfq | 3,362,000 | 22,783,061 | 0.44% |
| 2023-11-13 | 6.74 | 6.80 | 6.70 | 6.76 | 6.76 | qfq | 4,672,560 | 31,466,640 | 0.75% |
| 2023-11-10 | 6.82 | 6.82 | 6.67 | 6.71 | 6.71 | qfq | 4,210,444 | 28,281,674 | -1.32% |
| 2023-11-09 | 6.92 | 6.97 | 6.76 | 6.80 | 6.80 | qfq | 6,832,852 | 46,688,250 | -1.73% |
| 2023-11-08 | 6.82 | 7.02 | 6.71 | 6.92 | 6.92 | qfq | 7,829,106 | 53,901,890 | 1.47% |
| 2023-11-07 | 6.69 | 6.89 | 6.59 | 6.82 | 6.82 | qfq | 8,580,568 | 58,210,814 | 0.89% |
| 2023-11-06 | 6.55 | 6.76 | 6.49 | 6.76 | 6.76 | qfq | 10,121,083 | 67,130,756 | 3.68% |
| 2023-11-03 | 6.24 | 6.54 | 6.24 | 6.52 | 6.52 | qfq | 7,001,405 | 45,263,415 | 4.15% |
| 2023-11-02 | 6.38 | 6.42 | 6.25 | 6.26 | 6.26 | qfq | 4,314,700 | 27,279,020 | -1.26% |
| 2023-11-01 | 6.30 | 6.44 | 6.22 | 6.34 | 6.34 | qfq | 4,854,920 | 30,879,884 | 1.28% |
| 2023-10-31 | 6.40 | 6.62 | 6.25 | 6.26 | 6.26 | qfq | 6,509,427 | 41,623,143 | -2.64% |
| 2023-10-30 | 6.27 | 6.47 | 6.27 | 6.43 | 6.43 | qfq | 6,352,470 | 40,700,438 | 1.90% |
| 2023-10-27 | 6.23 | 6.37 | 6.20 | 6.31 | 6.31 | qfq | 8,997,260 | 56,648,494 | 1.28% |
| 2023-10-26 | 6.21 | 6.27 | 6.11 | 6.23 | 6.23 | qfq | 6,516,900 | 40,289,421 | -0.32% |
| 2023-10-25 | 6.51 | 6.53 | 6.19 | 6.25 | 6.25 | qfq | 9,459,968 | 59,777,884 | -3.70% |
| 2023-10-24 | 6.24 | 6.52 | 6.22 | 6.49 | 6.49 | qfq | 9,790,000 | 62,865,079 | 4.34% |
| 2023-10-23 | 6.30 | 6.30 | 6.13 | 6.22 | 6.22 | qfq | 6,211,576 | 38,646,276 | -0.16% |
| 2023-10-20 | 6.28 | 6.36 | 6.20 | 6.23 | 6.23 | qfq | 5,086,639 | 31,847,471 | -0.16% |
| 2023-10-19 | 6.24 | 6.38 | 6.12 | 6.24 | 6.24 | qfq | 6,764,093 | 42,463,085 | 0.97% |
| 2023-10-18 | 6.30 | 6.31 | 6.16 | 6.18 | 6.18 | qfq | 6,786,514 | 42,302,903 | -1.12% |
| 2023-10-17 | 6.39 | 6.44 | 6.20 | 6.25 | 6.25 | qfq | 8,962,028 | 56,048,935 | -1.26% |
| 2023-10-16 | 6.07 | 6.46 | 6.07 | 6.33 | 6.33 | qfq | 20,788,966 | 130,758,666 | 2.93% |
| 2023-10-13 | 6.11 | 6.37 | 5.90 | 6.15 | 6.15 | qfq | 30,060,777 | 181,516,350 | -5.24% |
| 2023-10-12 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | qfq | 1,541,000 | 10,001,090 | -9.99% |
| 2023-10-11 | 7.37 | 7.42 | 7.18 | 7.21 | 7.21 | qfq | 7,360,549 | 53,365,018 | -1.64% |
| 2023-10-10 | 7.48 | 7.48 | 7.27 | 7.33 | 7.33 | qfq | 4,956,100 | 36,382,089 | 0.96% |
| 2023-10-09 | 7.24 | 7.36 | 7.21 | 7.26 | 7.26 | qfq | 4,619,330 | 33,619,886 | 0.28% |
| 2023-09-28 | 7.22 | 7.33 | 7.16 | 7.24 | 7.24 | qfq | 5,987,230 | 43,362,942 | 0.00% |
| 2023-09-27 | 7.02 | 7.40 | 7.01 | 7.24 | 7.24 | qfq | 10,686,929 | 77,368,488 | 3.13% |
| 2023-09-26 | 7.05 | 7.11 | 6.87 | 7.02 | 7.02 | qfq | 6,647,475 | 46,532,743 | 0.14% |
| 2023-09-25 | 7.03 | 7.08 | 6.80 | 7.01 | 7.01 | qfq | 11,470,978 | 79,619,670 | -0.14% |
| 2023-09-22 | 6.45 | 7.03 | 6.45 | 7.02 | 7.02 | qfq | 16,084,759 | 109,833,512 | 8.50% |
| 2023-09-21 | 6.39 | 6.61 | 6.39 | 6.47 | 6.47 | qfq | 13,683,854 | 89,239,385 | 0.94% |
| 2023-09-20 | 6.38 | 6.68 | 6.37 | 6.41 | 6.41 | qfq | 21,339,517 | 139,110,404 | -0.31% |
| 2023-09-19 | 6.45 | 6.73 | 6.37 | 6.43 | 6.43 | qfq | 30,925,149 | 200,461,187 | -7.88% |
| 2023-09-18 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | qfq | 2,691,000 | 18,783,180 | -10.05% |
| 2023-09-15 | 7.85 | 7.97 | 7.73 | 7.76 | 7.76 | qfq | 10,022,230 | 78,262,089 | -1.15% |
| 2023-09-14 | 8.40 | 8.54 | 7.74 | 7.85 | 7.85 | qfq | 20,740,116 | 167,417,875 | -7.97% |
| 2023-09-13 | 8.49 | 8.88 | 8.35 | 8.53 | 8.53 | qfq | 13,195,850 | 113,262,296 | 0.59% |
| 2023-09-12 | 8.14 | 8.75 | 8.06 | 8.48 | 8.48 | qfq | 14,101,610 | 119,642,893 | 4.05% |
| 2023-09-11 | 7.98 | 8.18 | 7.85 | 8.15 | 8.15 | qfq | 7,672,518 | 61,811,500 | 2.00% |
| 2023-09-08 | 7.85 | 8.15 | 7.83 | 7.99 | 7.99 | qfq | 8,673,220 | 69,383,803 | 1.78% |
| 2023-09-07 | 7.97 | 8.05 | 7.80 | 7.85 | 7.85 | qfq | 7,446,340 | 58,748,978 | -1.75% |
| 2023-09-06 | 7.90 | 8.10 | 7.70 | 7.99 | 7.99 | qfq | 13,912,635 | 110,316,816 | 1.01% |
| 2023-09-05 | 8.20 | 8.67 | 7.86 | 7.91 | 7.91 | qfq | 22,555,640 | 184,428,604 | -2.83% |
| 2023-09-04 | 8.45 | 8.60 | 8.14 | 8.14 | 8.14 | qfq | 21,690,880 | 178,174,045 | -9.96% |
| 2023-09-01 | 9.50 | 9.58 | 8.51 | 9.04 | 9.04 | qfq | 17,378,408 | 157,381,873 | -4.34% |
| 2023-08-31 | 9.60 | 9.72 | 9.38 | 9.45 | 9.45 | qfq | 5,999,539 | 56,907,952 | -1.56% |
| 2023-08-30 | 9.81 | 9.87 | 9.20 | 9.60 | 9.60 | qfq | 10,721,980 | 102,304,693 | -2.24% |
| 2023-08-29 | 9.60 | 9.97 | 9.60 | 9.82 | 9.82 | qfq | 9,726,918 | 95,196,321 | 0.92% |
| 2023-08-28 | 10.61 | 10.81 | 9.55 | 9.73 | 9.73 | qfq | 17,030,567 | 170,734,094 | -3.95% |
| 2023-08-25 | 10.06 | 10.35 | 9.97 | 10.13 | 10.13 | qfq | 13,602,328 | 137,845,857 | 0.70% |
| 2023-08-24 | 9.50 | 10.21 | 9.49 | 10.06 | 10.06 | qfq | 17,699,057 | 174,887,977 | 6.91% |
| 2023-08-23 | 9.89 | 9.99 | 9.36 | 9.41 | 9.41 | qfq | 15,435,438 | 147,982,597 | -5.43% |
| 2023-08-22 | 9.88 | 10.04 | 9.71 | 9.95 | 9.95 | qfq | 10,806,596 | 106,996,487 | 1.32% |
| 2023-08-21 | 10.30 | 10.34 | 9.58 | 9.82 | 9.82 | qfq | 21,807,193 | 216,130,585 | -4.01% |
| 2023-08-18 | 10.40 | 11.49 | 10.18 | 10.23 | 10.23 | qfq | 30,995,871 | 331,799,036 | -2.20% |
| 2023-08-17 | 10.02 | 10.50 | 9.91 | 10.46 | 10.46 | qfq | 21,936,682 | 224,743,149 | 4.29% |
| 2023-08-16 | 9.39 | 10.25 | 9.31 | 10.03 | 10.03 | qfq | 27,899,935 | 275,101,719 | 7.62% |
| 2023-08-15 | 9.24 | 9.46 | 9.21 | 9.32 | 9.32 | qfq | 11,574,860 | 107,917,268 | 0.87% |
| 2023-08-14 | 9.06 | 9.30 | 8.88 | 9.24 | 9.24 | qfq | 11,813,171 | 107,874,419 | 2.33% |
| 2023-08-11 | 9.03 | 9.25 | 8.88 | 9.03 | 9.03 | qfq | 10,654,372 | 96,696,103 | 1.57% |
| 2023-08-10 | 8.87 | 8.95 | 8.79 | 8.89 | 8.89 | qfq | 5,212,328 | 46,261,750 | 0.00% |
| 2023-08-09 | 9.00 | 9.03 | 8.65 | 8.89 | 8.89 | qfq | 9,719,680 | 86,222,179 | -1.66% |
| 2023-08-08 | 9.04 | 9.15 | 8.95 | 9.04 | 9.04 | qfq | 5,161,708 | 46,652,796 | -0.77% |
| 2023-08-07 | 9.01 | 9.20 | 9.01 | 9.11 | 9.11 | qfq | 5,508,348 | 50,117,643 | 0.44% |
| 2023-08-04 | 8.93 | 9.17 | 8.86 | 9.07 | 9.07 | qfq | 8,627,332 | 78,081,130 | 1.23% |
| 2023-08-03 | 8.90 | 8.98 | 8.79 | 8.96 | 8.96 | qfq | 5,621,162 | 49,917,935 | 0.67% |
| 2023-08-02 | 8.88 | 9.05 | 8.80 | 8.90 | 8.90 | qfq | 7,776,302 | 69,187,475 | 0.45% |
| 2023-08-01 | 9.02 | 9.22 | 8.75 | 8.86 | 8.86 | qfq | 13,037,509 | 117,125,859 | -1.77% |
| 2023-07-31 | 9.20 | 9.22 | 8.80 | 9.02 | 9.02 | qfq | 10,946,916 | 98,450,948 | -1.42% |
| 2023-07-28 | 8.72 | 9.20 | 8.61 | 9.15 | 9.15 | qfq | 16,873,957 | 152,428,918 | 5.17% |
| 2023-07-27 | 8.35 | 8.78 | 8.31 | 8.70 | 8.70 | qfq | 18,102,308 | 156,125,258 | 4.32% |
| 2023-07-26 | 8.45 | 8.50 | 8.18 | 8.34 | 8.34 | qfq | 15,295,502 | 127,758,695 | -1.18% |
| 2023-07-25 | 8.82 | 8.98 | 8.38 | 8.44 | 8.44 | qfq | 20,484,850 | 176,203,396 | -3.43% |
| 2023-07-24 | 8.94 | 9.16 | 8.71 | 8.74 | 8.74 | qfq | 15,812,316 | 141,103,642 | -3.10% |
| 2023-07-21 | 9.06 | 9.20 | 8.88 | 9.02 | 9.02 | qfq | 12,769,506 | 115,361,581 | 0.89% |
| 2023-07-20 | 9.00 | 9.30 | 8.90 | 8.94 | 8.94 | qfq | 18,722,035 | 169,316,251 | -1.54% |
| 2023-07-19 | 9.30 | 9.53 | 9.00 | 9.08 | 9.08 | qfq | 20,645,468 | 190,890,375 | -4.92% |
| 2023-07-18 | 9.08 | 9.75 | 8.88 | 9.55 | 9.55 | qfq | 28,960,116 | 271,892,158 | 6.58% |
| 2023-07-17 | 9.08 | 9.36 | 8.75 | 8.96 | 8.96 | qfq | 25,368,644 | 228,821,699 | -2.82% |