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
南卫股份603880.SH
最近收盘价6.362026-07-17
最近交易日2026-07-17
成交量（股）9,778,090
成交额（元）63,316,457
日线记录727
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 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.95 | 6.96 | 6.25 | 6.36 | 6.36 | qfq | 9,778,090 | 63,316,457 | -8.36% |
| 2026-07-16 | 6.72 | 7.13 | 6.72 | 6.94 | 6.94 | qfq | 6,404,986 | 44,673,228 | 1.46% |
| 2026-07-15 | 6.83 | 7.11 | 6.65 | 6.84 | 6.84 | qfq | 7,367,670 | 50,748,357 | 0.15% |
| 2026-07-14 | 6.75 | 6.86 | 6.53 | 6.83 | 6.83 | qfq | 7,478,841 | 50,293,342 | 0.00% |
| 2026-07-13 | 7.06 | 7.21 | 6.80 | 6.83 | 6.83 | qfq | 7,358,560 | 51,343,731 | -3.80% |
| 2026-07-10 | 7.10 | 7.29 | 7.06 | 7.10 | 7.10 | qfq | 8,989,660 | 64,491,935 | -1.39% |
| 2026-07-09 | 7.50 | 7.50 | 7.02 | 7.20 | 7.20 | qfq | 9,354,866 | 67,475,033 | -2.57% |
| 2026-07-08 | 8.06 | 8.12 | 7.31 | 7.39 | 7.39 | qfq | 12,730,460 | 96,210,707 | -8.43% |
| 2026-07-07 | 7.92 | 8.35 | 7.77 | 8.07 | 8.07 | qfq | 15,450,535 | 125,471,930 | 2.28% |
| 2026-07-06 | 7.54 | 8.03 | 7.51 | 7.89 | 7.89 | qfq | 15,092,375 | 117,800,342 | 3.41% |
| 2026-07-03 | 7.23 | 7.75 | 7.13 | 7.63 | 7.63 | qfq | 16,533,041 | 124,008,724 | 5.97% |
| 2026-07-02 | 7.24 | 7.75 | 7.20 | 7.20 | 7.20 | qfq | 21,815,127 | 161,364,329 | -0.83% |
| 2026-07-01 | 6.98 | 7.77 | 6.78 | 7.26 | 7.26 | qfq | 30,070,955 | 220,633,712 | 2.83% |
| 2026-06-30 | 7.85 | 7.85 | 6.97 | 7.06 | 7.06 | qfq | 28,894,484 | 204,040,147 | -8.79% |
| 2026-06-29 | 7.12 | 7.74 | 6.91 | 7.74 | 7.74 | qfq | 22,294,093 | 167,393,736 | 9.94% |
| 2026-06-26 | 7.48 | 7.68 | 6.98 | 7.04 | 7.04 | qfq | 12,185,298 | 87,743,493 | -6.51% |
| 2026-06-25 | 7.30 | 7.60 | 7.02 | 7.53 | 7.53 | qfq | 10,354,708 | 74,941,280 | 4.87% |
| 2026-06-24 | 7.78 | 7.83 | 7.01 | 7.18 | 7.18 | qfq | 12,111,058 | 88,226,174 | -6.87% |
| 2026-06-23 | 7.63 | 7.90 | 7.52 | 7.71 | 7.71 | qfq | 8,305,363 | 64,170,062 | 2.94% |
| 2026-06-22 | 7.68 | 8.00 | 7.32 | 7.49 | 7.49 | qfq | 10,520,360 | 79,907,403 | -2.73% |
| 2026-06-18 | 7.99 | 8.27 | 7.61 | 7.70 | 7.70 | qfq | 15,773,310 | 123,008,941 | -4.47% |
| 2026-06-17 | 7.40 | 8.06 | 7.25 | 8.06 | 8.06 | qfq | 7,564,182 | 57,982,902 | 9.96% |
| 2026-06-16 | 7.33 | 7.37 | 7.06 | 7.33 | 7.33 | qfq | 6,064,477 | 43,816,193 | 0.00% |
| 2026-06-15 | 7.61 | 7.81 | 7.28 | 7.33 | 7.33 | qfq | 6,391,969 | 47,852,326 | -3.30% |
| 2026-06-12 | 7.56 | 7.78 | 7.40 | 7.58 | 7.58 | qfq | 4,907,600 | 37,321,935 | 0.53% |
| 2026-06-11 | 7.65 | 7.70 | 7.40 | 7.54 | 7.54 | qfq | 5,078,800 | 38,046,689 | -1.57% |
| 2026-06-10 | 7.86 | 8.02 | 7.51 | 7.66 | 7.66 | qfq | 4,945,850 | 37,922,034 | -2.54% |
| 2026-06-09 | 8.01 | 8.06 | 7.73 | 7.86 | 7.86 | qfq | 5,374,130 | 42,253,458 | 0.13% |
| 2026-06-08 | 7.52 | 8.07 | 7.52 | 7.85 | 7.85 | qfq | 7,124,450 | 56,104,027 | -1.26% |
| 2026-06-05 | 7.90 | 8.08 | 7.70 | 7.95 | 7.95 | qfq | 4,939,536 | 39,016,768 | 0.51% |
| 2026-06-04 | 8.10 | 8.19 | 7.78 | 7.91 | 7.91 | qfq | 6,681,568 | 53,173,249 | -2.47% |
| 2026-06-03 | 8.13 | 8.35 | 8.03 | 8.11 | 8.11 | qfq | 6,133,110 | 50,158,061 | -0.49% |
| 2026-06-02 | 8.18 | 8.29 | 8.02 | 8.15 | 8.15 | qfq | 6,368,280 | 51,731,008 | -0.97% |
| 2026-06-01 | 8.19 | 8.56 | 8.01 | 8.23 | 8.23 | qfq | 8,318,512 | 69,166,619 | 0.00% |
| 2026-05-29 | 8.53 | 8.80 | 8.03 | 8.23 | 8.23 | qfq | 9,407,566 | 78,882,085 | -1.20% |
| 2026-05-28 | 8.10 | 8.47 | 7.98 | 8.33 | 8.33 | qfq | 8,179,990 | 67,012,868 | 2.33% |
| 2026-05-27 | 8.33 | 8.48 | 8.02 | 8.14 | 8.14 | qfq | 9,007,950 | 73,651,047 | -2.86% |
| 2026-05-26 | 8.78 | 8.86 | 8.33 | 8.38 | 8.38 | qfq | 11,075,320 | 94,045,835 | -3.90% |
| 2026-05-25 | 8.74 | 9.10 | 8.38 | 8.72 | 8.72 | qfq | 17,890,055 | 154,634,455 | -0.46% |
| 2026-05-22 | 8.14 | 8.91 | 8.05 | 8.76 | 8.76 | qfq | 14,129,563 | 120,594,507 | 8.15% |
| 2026-05-21 | 8.40 | 8.61 | 8.05 | 8.10 | 8.10 | qfq | 7,543,812 | 63,019,124 | -3.91% |
| 2026-05-20 | 8.42 | 8.56 | 8.26 | 8.43 | 8.43 | qfq | 6,910,056 | 58,190,200 | -0.82% |
| 2026-05-19 | 8.48 | 8.60 | 8.30 | 8.50 | 8.50 | qfq | 10,103,897 | 85,341,917 | 1.19% |
| 2026-05-18 | 8.68 | 8.74 | 8.15 | 8.40 | 8.40 | qfq | 13,996,621 | 116,714,167 | -2.10% |
| 2026-05-15 | 8.51 | 8.88 | 8.41 | 8.58 | 8.58 | qfq | 14,828,077 | 128,283,260 | 0.23% |
| 2026-05-14 | 8.37 | 8.96 | 8.34 | 8.56 | 8.56 | qfq | 14,280,124 | 122,248,333 | 1.06% |
| 2026-05-13 | 8.04 | 8.79 | 7.96 | 8.47 | 8.47 | qfq | 20,967,457 | 175,749,555 | 6.01% |
| 2026-05-12 | 7.96 | 8.07 | 7.86 | 7.99 | 7.99 | qfq | 9,660,740 | 77,097,603 | 0.38% |
| 2026-05-11 | 7.80 | 8.03 | 7.71 | 7.96 | 7.96 | qfq | 11,981,960 | 94,084,714 | 2.84% |
| 2026-05-08 | 7.71 | 7.81 | 7.62 | 7.74 | 7.74 | qfq | 7,120,404 | 55,065,860 | 0.39% |
| 2026-05-07 | 7.53 | 7.79 | 7.45 | 7.71 | 7.71 | qfq | 12,965,486 | 99,351,377 | 2.39% |
| 2026-05-06 | 7.45 | 7.65 | 7.35 | 7.53 | 7.53 | qfq | 13,060,731 | 98,087,362 | 1.07% |
| 2026-04-30 | 7.05 | 7.48 | 7.05 | 7.45 | 7.45 | qfq | 11,242,120 | 82,656,518 | 4.78% |
| 2026-04-29 | 6.70 | 7.21 | 6.61 | 7.11 | 7.11 | qfq | 11,404,446 | 80,087,512 | 6.76% |
| 2026-04-28 | 6.54 | 6.70 | 6.42 | 6.66 | 6.66 | qfq | 9,632,285 | 63,703,168 | 1.83% |
| 2026-04-27 | 6.43 | 6.56 | 6.28 | 6.54 | 6.54 | qfq | 6,309,482 | 40,473,498 | 2.03% |
| 2026-04-24 | 6.30 | 6.47 | 6.26 | 6.41 | 6.41 | qfq | 4,447,279 | 28,370,427 | 1.75% |
| 2026-04-23 | 6.35 | 6.44 | 6.25 | 6.30 | 6.30 | qfq | 4,490,552 | 28,491,835 | -1.41% |
| 2026-04-22 | 6.35 | 6.50 | 6.35 | 6.39 | 6.39 | qfq | 4,131,042 | 26,513,979 | -0.93% |
| 2026-04-21 | 6.43 | 6.54 | 6.43 | 6.45 | 6.45 | qfq | 4,839,159 | 31,330,068 | -0.92% |
| 2026-04-20 | 6.40 | 6.52 | 6.33 | 6.51 | 6.51 | qfq | 5,363,099 | 34,576,036 | 1.72% |
| 2026-04-17 | 6.47 | 6.53 | 6.31 | 6.40 | 6.40 | qfq | 8,611,209 | 55,382,308 | -0.93% |
| 2026-04-16 | 6.34 | 6.51 | 6.25 | 6.46 | 6.46 | qfq | 6,460,706 | 41,194,421 | 2.22% |
| 2026-04-15 | 6.49 | 6.49 | 6.29 | 6.32 | 6.32 | qfq | 5,331,700 | 33,955,458 | -0.94% |
| 2026-04-14 | 6.57 | 6.61 | 6.24 | 6.38 | 6.38 | qfq | 9,588,405 | 61,009,580 | -3.04% |
| 2026-04-13 | 6.56 | 6.60 | 6.38 | 6.58 | 6.58 | qfq | 6,713,610 | 43,635,268 | 0.77% |
| 2026-04-10 | 6.53 | 6.59 | 6.40 | 6.53 | 6.53 | qfq | 5,557,800 | 36,280,520 | 0.62% |
| 2026-04-09 | 6.85 | 6.85 | 6.38 | 6.49 | 6.49 | qfq | 9,685,100 | 63,283,889 | -4.84% |
| 2026-04-08 | 6.79 | 6.93 | 6.71 | 6.82 | 6.82 | qfq | 6,572,046 | 44,603,679 | 2.56% |
| 2026-04-07 | 6.44 | 6.73 | 6.40 | 6.65 | 6.65 | qfq | 7,296,585 | 48,322,016 | 3.26% |
| 2026-04-03 | 6.72 | 6.79 | 6.34 | 6.44 | 6.44 | qfq | 9,080,460 | 59,027,384 | -5.29% |
| 2026-04-02 | 7.05 | 7.06 | 6.71 | 6.80 | 6.80 | qfq | 6,561,812 | 45,007,877 | -3.13% |
| 2026-04-01 | 7.18 | 7.18 | 6.91 | 7.02 | 7.02 | qfq | 6,610,915 | 46,403,100 | -0.43% |
| 2026-03-31 | 7.20 | 7.28 | 7.00 | 7.05 | 7.05 | qfq | 6,232,185 | 44,502,507 | -2.49% |
| 2026-03-30 | 7.09 | 7.39 | 7.07 | 7.23 | 7.23 | qfq | 9,123,030 | 65,362,497 | 0.70% |
| 2026-03-27 | 6.84 | 7.18 | 6.84 | 7.18 | 7.18 | qfq | 7,431,630 | 52,615,878 | 1.99% |
| 2026-03-26 | 7.24 | 7.24 | 6.96 | 7.04 | 7.04 | qfq | 7,032,500 | 49,711,780 | -1.40% |
| 2026-03-25 | 6.95 | 7.25 | 6.92 | 7.14 | 7.14 | qfq | 7,790,700 | 55,437,372 | 2.73% |
| 2026-03-24 | 6.74 | 6.96 | 6.56 | 6.95 | 6.95 | qfq | 10,425,830 | 70,717,136 | 6.27% |
| 2026-03-23 | 6.96 | 6.96 | 6.49 | 6.54 | 6.54 | qfq | 11,220,030 | 75,555,291 | -6.44% |
| 2026-03-20 | 7.28 | 7.29 | 6.97 | 6.99 | 6.99 | qfq | 10,655,436 | 75,942,540 | -4.25% |
| 2026-03-19 | 7.50 | 7.57 | 7.23 | 7.30 | 7.30 | qfq | 10,385,897 | 76,552,359 | -3.95% |
| 2026-03-18 | 7.42 | 7.63 | 7.29 | 7.60 | 7.60 | qfq | 11,902,672 | 89,291,063 | 2.70% |
| 2026-03-17 | 7.39 | 7.75 | 7.30 | 7.40 | 7.40 | qfq | 10,664,920 | 79,661,115 | 0.14% |
| 2026-03-16 | 7.29 | 7.42 | 7.20 | 7.39 | 7.39 | qfq | 8,666,827 | 63,407,786 | 0.54% |
| 2026-03-13 | 7.32 | 7.50 | 7.28 | 7.35 | 7.35 | qfq | 11,308,400 | 83,768,287 | 0.82% |
| 2026-03-12 | 7.28 | 7.43 | 7.18 | 7.29 | 7.29 | qfq | 10,800,427 | 78,700,136 | 0.28% |
| 2026-03-11 | 7.25 | 7.33 | 7.10 | 7.27 | 7.27 | qfq | 16,120,973 | 116,452,879 | 2.11% |
| 2026-03-10 | 6.91 | 7.26 | 6.80 | 7.12 | 7.12 | qfq | 17,395,305 | 123,194,118 | 5.17% |
| 2026-03-09 | 6.70 | 7.00 | 6.68 | 6.77 | 6.77 | qfq | 27,175,124 | 183,951,920 | -2.73% |
| 2026-03-06 | 6.36 | 6.96 | 6.35 | 6.96 | 6.96 | qfq | 20,652,426 | 141,079,890 | 9.95% |
| 2026-03-05 | 6.55 | 6.64 | 6.29 | 6.33 | 6.33 | qfq | 6,124,828 | 39,102,839 | 1.93% |
| 2026-03-04 | 6.26 | 6.36 | 6.16 | 6.21 | 6.21 | qfq | 5,798,109 | 36,215,133 | -1.74% |
| 2026-03-03 | 6.52 | 6.61 | 6.26 | 6.32 | 6.32 | qfq | 6,700,521 | 43,041,527 | -2.77% |
| 2026-03-02 | 6.75 | 6.76 | 6.40 | 6.50 | 6.50 | qfq | 8,018,080 | 52,568,791 | -3.42% |
| 2026-02-27 | 6.71 | 6.79 | 6.69 | 6.73 | 6.73 | qfq | 4,461,394 | 30,048,411 | -0.74% |
| 2026-02-26 | 6.84 | 6.90 | 6.70 | 6.78 | 6.78 | qfq | 5,092,400 | 34,536,875 | -1.02% |
| 2026-02-25 | 6.88 | 6.95 | 6.81 | 6.85 | 6.85 | qfq | 4,869,409 | 33,451,849 | -0.44% |
| 2026-02-24 | 6.80 | 6.89 | 6.68 | 6.88 | 6.88 | qfq | 6,629,379 | 45,246,193 | 2.99% |
| 2026-02-13 | 6.63 | 6.78 | 6.60 | 6.68 | 6.68 | qfq | 4,809,815 | 32,276,336 | 0.45% |
| 2026-02-12 | 6.75 | 6.78 | 6.60 | 6.65 | 6.65 | qfq | 5,893,051 | 39,476,011 | -1.77% |
| 2026-02-11 | 6.78 | 6.83 | 6.70 | 6.77 | 6.77 | qfq | 4,555,599 | 30,807,497 | -0.29% |
| 2026-02-10 | 6.80 | 6.85 | 6.71 | 6.79 | 6.79 | qfq | 5,160,146 | 35,044,941 | 0.15% |
| 2026-02-09 | 6.69 | 6.80 | 6.63 | 6.78 | 6.78 | qfq | 5,898,001 | 39,758,492 | 2.57% |
| 2026-02-06 | 6.54 | 6.70 | 6.47 | 6.61 | 6.61 | qfq | 6,422,380 | 42,448,199 | 0.76% |
| 2026-02-05 | 6.57 | 6.64 | 6.53 | 6.56 | 6.56 | qfq | 5,501,182 | 36,179,128 | 0.00% |
| 2026-02-04 | 6.58 | 6.65 | 6.50 | 6.56 | 6.56 | qfq | 9,470,991 | 62,261,106 | -0.15% |
| 2026-02-03 | 6.63 | 6.70 | 6.50 | 6.57 | 6.57 | qfq | 16,677,418 | 109,913,702 | -0.90% |
| 2026-02-02 | 6.33 | 6.87 | 6.29 | 6.63 | 6.63 | qfq | 19,118,776 | 126,426,804 | 5.41% |
| 2026-01-30 | 6.13 | 6.39 | 6.13 | 6.29 | 6.29 | qfq | 8,734,466 | 54,755,222 | 1.94% |
| 2026-01-29 | 6.18 | 6.34 | 6.09 | 6.17 | 6.17 | qfq | 7,321,458 | 45,712,918 | 0.16% |
| 2026-01-28 | 6.39 | 6.43 | 6.15 | 6.16 | 6.16 | qfq | 6,832,259 | 42,602,184 | -3.60% |
| 2026-01-27 | 6.50 | 6.52 | 6.18 | 6.39 | 6.39 | qfq | 6,684,391 | 42,253,323 | -1.84% |
| 2026-01-26 | 6.63 | 6.70 | 6.40 | 6.51 | 6.51 | qfq | 7,902,850 | 51,345,875 | 0.77% |
| 2026-01-23 | 6.45 | 6.48 | 6.34 | 6.46 | 6.46 | qfq | 3,766,128 | 24,199,031 | 0.62% |
| 2026-01-22 | 6.36 | 6.47 | 6.26 | 6.42 | 6.42 | qfq | 4,575,135 | 29,134,735 | 1.58% |
| 2026-01-21 | 6.26 | 6.32 | 6.20 | 6.32 | 6.32 | qfq | 4,685,780 | 29,338,171 | 1.12% |
| 2026-01-20 | 6.25 | 6.35 | 6.19 | 6.25 | 6.25 | qfq | 5,369,928 | 33,673,659 | 0.00% |
| 2026-01-19 | 6.11 | 6.28 | 6.10 | 6.25 | 6.25 | qfq | 4,972,521 | 30,902,984 | 1.79% |
| 2026-01-16 | 6.27 | 6.29 | 6.08 | 6.14 | 6.14 | qfq | 5,582,906 | 34,355,460 | -1.44% |
| 2026-01-15 | 6.24 | 6.35 | 6.20 | 6.23 | 6.23 | qfq | 4,902,796 | 30,664,267 | -0.64% |
| 2026-01-14 | 6.38 | 6.42 | 6.10 | 6.27 | 6.27 | qfq | 5,829,240 | 36,697,795 | -1.42% |
| 2026-01-13 | 6.35 | 6.45 | 6.27 | 6.36 | 6.36 | qfq | 7,047,039 | 44,868,856 | 0.63% |
| 2026-01-12 | 6.28 | 6.38 | 6.25 | 6.32 | 6.32 | qfq | 5,572,823 | 35,152,802 | 1.61% |
| 2026-01-09 | 6.17 | 6.27 | 6.10 | 6.22 | 6.22 | qfq | 7,115,801 | 44,095,644 | 0.81% |
| 2026-01-08 | 6.01 | 6.24 | 6.00 | 6.17 | 6.17 | qfq | 6,284,190 | 38,558,601 | 2.15% |
| 2026-01-07 | 6.13 | 6.20 | 6.03 | 6.04 | 6.04 | qfq | 5,508,058 | 33,530,420 | -1.47% |
| 2026-01-06 | 6.17 | 6.26 | 6.06 | 6.13 | 6.13 | qfq | 7,488,900 | 46,080,644 | -0.81% |
| 2026-01-05 | 6.23 | 6.37 | 6.13 | 6.18 | 6.18 | qfq | 8,143,600 | 50,829,658 | -0.80% |
| 2025-12-31 | 6.20 | 6.27 | 6.08 | 6.23 | 6.23 | qfq | 3,472,350 | 21,461,845 | 0.81% |
| 2025-12-30 | 6.25 | 6.32 | 6.16 | 6.18 | 6.18 | qfq | 4,162,360 | 25,953,561 | -1.90% |
| 2025-12-29 | 6.27 | 6.35 | 6.20 | 6.30 | 6.30 | qfq | 3,432,629 | 21,535,859 | 0.64% |
| 2025-12-26 | 6.44 | 6.45 | 6.23 | 6.26 | 6.26 | qfq | 4,484,996 | 28,330,921 | -2.49% |
| 2025-12-25 | 6.40 | 6.45 | 6.31 | 6.42 | 6.42 | qfq | 4,759,070 | 30,320,515 | 0.94% |
| 2025-12-24 | 6.26 | 6.40 | 6.24 | 6.36 | 6.36 | qfq | 3,600,888 | 22,804,213 | 1.60% |
| 2025-12-23 | 6.37 | 6.42 | 6.16 | 6.26 | 6.26 | qfq | 4,195,750 | 26,279,862 | -1.88% |
| 2025-12-22 | 6.51 | 6.60 | 6.35 | 6.38 | 6.38 | qfq | 5,646,400 | 36,476,771 | -1.09% |
| 2025-12-19 | 6.22 | 6.50 | 6.22 | 6.45 | 6.45 | qfq | 4,844,900 | 30,915,342 | 3.37% |
| 2025-12-18 | 6.05 | 6.32 | 6.01 | 6.24 | 6.24 | qfq | 4,851,360 | 30,202,403 | 2.30% |
| 2025-12-17 | 6.02 | 6.15 | 5.94 | 6.10 | 6.10 | qfq | 4,147,073 | 25,074,038 | 0.99% |
| 2025-12-16 | 6.16 | 6.22 | 6.04 | 6.04 | 6.04 | qfq | 4,757,120 | 29,024,614 | -2.27% |
| 2025-12-15 | 6.04 | 6.27 | 6.04 | 6.18 | 6.18 | qfq | 6,259,420 | 38,614,396 | 0.32% |
| 2025-12-12 | 6.31 | 6.40 | 6.11 | 6.16 | 6.16 | qfq | 4,684,246 | 29,341,782 | -2.38% |
| 2025-12-11 | 6.60 | 6.60 | 6.30 | 6.31 | 6.31 | qfq | 5,989,095 | 38,484,122 | -4.39% |
| 2025-12-10 | 6.76 | 6.79 | 6.56 | 6.60 | 6.60 | qfq | 3,975,380 | 26,491,002 | -2.37% |
| 2025-12-09 | 6.88 | 6.90 | 6.74 | 6.76 | 6.76 | qfq | 3,615,150 | 24,583,753 | -1.60% |
| 2025-12-08 | 6.72 | 6.99 | 6.72 | 6.87 | 6.87 | qfq | 4,884,500 | 33,482,480 | 2.23% |
| 2025-12-05 | 6.49 | 6.78 | 6.47 | 6.72 | 6.72 | qfq | 5,664,878 | 37,610,523 | 3.38% |
| 2025-12-04 | 6.64 | 6.65 | 6.46 | 6.50 | 6.50 | qfq | 4,392,800 | 28,752,447 | -1.96% |
| 2025-12-03 | 6.70 | 6.72 | 6.53 | 6.63 | 6.63 | qfq | 4,131,800 | 27,347,448 | -0.75% |
| 2025-12-02 | 6.72 | 6.72 | 6.56 | 6.68 | 6.68 | qfq | 4,885,017 | 32,389,306 | -0.15% |
| 2025-12-01 | 6.87 | 6.93 | 6.68 | 6.69 | 6.69 | qfq | 4,935,278 | 33,541,882 | -2.48% |
| 2025-11-28 | 6.81 | 6.87 | 6.66 | 6.86 | 6.86 | qfq | 4,602,300 | 31,213,442 | 0.88% |
| 2025-11-27 | 6.65 | 6.84 | 6.64 | 6.80 | 6.80 | qfq | 5,200,011 | 35,137,186 | 1.95% |
| 2025-11-26 | 6.71 | 6.90 | 6.64 | 6.67 | 6.67 | qfq | 6,339,170 | 42,865,544 | -0.30% |
| 2025-11-25 | 6.63 | 6.76 | 6.54 | 6.69 | 6.69 | qfq | 6,982,010 | 46,760,995 | 2.61% |
| 2025-11-24 | 6.45 | 6.58 | 6.36 | 6.52 | 6.52 | qfq | 6,609,330 | 42,729,749 | 1.72% |
| 2025-11-21 | 6.78 | 6.91 | 6.37 | 6.41 | 6.41 | qfq | 8,036,241 | 52,776,109 | -6.70% |
| 2025-11-20 | 6.99 | 7.02 | 6.78 | 6.87 | 6.87 | qfq | 6,654,641 | 45,757,524 | -1.29% |
| 2025-11-19 | 7.22 | 7.23 | 6.90 | 6.96 | 6.96 | qfq | 6,286,622 | 44,116,337 | -3.33% |
| 2025-11-18 | 7.20 | 7.22 | 7.07 | 7.20 | 7.20 | qfq | 5,387,780 | 38,534,108 | 0.28% |
| 2025-11-17 | 7.32 | 7.36 | 7.12 | 7.18 | 7.18 | qfq | 5,041,991 | 36,270,282 | -0.14% |
| 2025-11-14 | 7.10 | 7.27 | 7.04 | 7.19 | 7.19 | qfq | 3,729,020 | 26,853,399 | 0.84% |
| 2025-11-13 | 7.20 | 7.20 | 7.00 | 7.13 | 7.13 | qfq | 3,454,227 | 24,459,178 | 0.85% |
| 2025-11-12 | 7.04 | 7.12 | 6.99 | 7.07 | 7.07 | qfq | 4,946,670 | 34,928,059 | 0.86% |
| 2025-11-11 | 7.10 | 7.13 | 6.94 | 7.01 | 7.01 | qfq | 6,667,130 | 46,849,945 | -1.27% |
| 2025-11-10 | 7.01 | 7.12 | 6.91 | 7.10 | 7.10 | qfq | 6,460,898 | 45,482,847 | 1.57% |
| 2025-11-07 | 7.02 | 7.05 | 6.92 | 6.99 | 6.99 | qfq | 5,029,350 | 35,106,657 | 0.00% |
| 2025-11-06 | 6.95 | 7.02 | 6.79 | 6.99 | 6.99 | qfq | 7,243,416 | 50,104,559 | 0.72% |
| 2025-11-05 | 6.78 | 7.08 | 6.76 | 6.94 | 6.94 | qfq | 10,728,959 | 74,603,497 | 1.46% |
| 2025-11-04 | 6.83 | 6.88 | 6.77 | 6.84 | 6.84 | qfq | 6,738,795 | 45,987,060 | 0.44% |
| 2025-11-03 | 6.65 | 6.82 | 6.62 | 6.81 | 6.81 | qfq | 8,423,631 | 56,770,346 | 2.71% |
| 2025-10-31 | 6.42 | 6.65 | 6.42 | 6.63 | 6.63 | qfq | 5,715,180 | 37,580,958 | 2.95% |
| 2025-10-30 | 6.51 | 6.51 | 6.40 | 6.44 | 6.44 | qfq | 3,828,020 | 24,690,554 | -0.16% |
| 2025-10-29 | 6.54 | 6.54 | 6.38 | 6.45 | 6.45 | qfq | 3,563,020 | 22,931,745 | -1.53% |
| 2025-10-28 | 6.51 | 6.58 | 6.42 | 6.55 | 6.55 | qfq | 3,468,385 | 22,655,847 | 0.77% |
| 2025-10-27 | 6.58 | 6.60 | 6.39 | 6.50 | 6.50 | qfq | 4,128,659 | 26,868,463 | -0.46% |
| 2025-10-24 | 6.53 | 6.59 | 6.45 | 6.53 | 6.53 | qfq | 4,151,000 | 27,021,364 | 0.77% |
| 2025-10-23 | 6.47 | 6.55 | 6.37 | 6.48 | 6.48 | qfq | 3,707,227 | 23,855,076 | 0.31% |
| 2025-10-22 | 6.40 | 6.49 | 6.40 | 6.46 | 6.46 | qfq | 3,729,040 | 24,061,221 | 0.94% |
| 2025-10-21 | 6.20 | 6.40 | 6.17 | 6.40 | 6.40 | qfq | 4,778,957 | 30,115,858 | 3.06% |
| 2025-10-20 | 6.12 | 6.22 | 6.11 | 6.21 | 6.21 | qfq | 4,540,935 | 27,988,315 | 1.64% |
| 2025-10-17 | 6.12 | 6.19 | 6.02 | 6.11 | 6.11 | qfq | 4,181,810 | 25,499,658 | -0.16% |
| 2025-10-16 | 6.19 | 6.23 | 6.09 | 6.12 | 6.12 | qfq | 4,538,943 | 27,874,362 | -0.81% |
| 2025-10-15 | 6.19 | 6.25 | 6.11 | 6.17 | 6.17 | qfq | 3,431,006 | 21,167,997 | 0.33% |
| 2025-10-14 | 6.15 | 6.36 | 6.13 | 6.15 | 6.15 | qfq | 6,189,675 | 38,402,662 | 1.15% |
| 2025-10-13 | 6.06 | 6.23 | 5.85 | 6.08 | 6.08 | qfq | 7,027,407 | 42,717,284 | -2.56% |
| 2025-10-10 | 6.04 | 6.28 | 5.96 | 6.24 | 6.24 | qfq | 6,785,070 | 41,888,612 | 3.31% |
| 2025-10-09 | 6.19 | 6.20 | 6.02 | 6.04 | 6.04 | qfq | 5,287,100 | 32,183,375 | -1.63% |
| 2025-09-30 | 6.13 | 6.26 | 6.03 | 6.14 | 6.14 | qfq | 6,037,976 | 37,273,642 | 0.66% |
| 2025-09-29 | 6.15 | 6.20 | 5.93 | 6.10 | 6.10 | qfq | 6,727,110 | 40,832,115 | 0.33% |
| 2025-09-26 | 5.99 | 6.17 | 5.90 | 6.08 | 6.08 | qfq | 5,338,550 | 32,258,488 | 1.33% |
| 2025-09-25 | 6.12 | 6.19 | 5.98 | 6.00 | 6.00 | qfq | 4,729,930 | 28,725,141 | -1.96% |
| 2025-09-24 | 5.86 | 6.15 | 5.82 | 6.12 | 6.12 | qfq | 6,357,247 | 38,430,486 | 4.08% |
| 2025-09-23 | 5.94 | 5.99 | 5.65 | 5.88 | 5.88 | qfq | 6,248,670 | 36,217,078 | -2.00% |
| 2025-09-22 | 6.00 | 6.05 | 5.89 | 6.00 | 6.00 | qfq | 4,302,436 | 25,624,421 | 0.00% |
| 2025-09-19 | 6.14 | 6.15 | 5.92 | 6.00 | 6.00 | qfq | 5,800,715 | 34,766,662 | -1.80% |
| 2025-09-18 | 6.23 | 6.32 | 6.03 | 6.11 | 6.11 | qfq | 5,121,947 | 31,617,113 | -2.86% |
| 2025-09-17 | 6.36 | 6.40 | 6.25 | 6.29 | 6.29 | qfq | 3,826,940 | 24,184,507 | -0.94% |
| 2025-09-16 | 6.25 | 6.35 | 6.17 | 6.35 | 6.35 | qfq | 4,831,281 | 30,389,350 | 1.60% |
| 2025-09-15 | 6.34 | 6.34 | 6.15 | 6.25 | 6.25 | qfq | 6,469,700 | 40,198,165 | -0.95% |
| 2025-09-12 | 6.44 | 6.48 | 6.28 | 6.31 | 6.31 | qfq | 4,269,064 | 27,061,792 | -1.10% |
| 2025-09-11 | 6.40 | 6.40 | 6.26 | 6.38 | 6.38 | qfq | 6,132,366 | 38,762,527 | 0.00% |
| 2025-09-10 | 6.40 | 6.48 | 6.32 | 6.38 | 6.38 | qfq | 7,297,635 | 46,589,026 | -0.93% |
| 2025-09-09 | 6.45 | 6.49 | 6.34 | 6.44 | 6.44 | qfq | 5,802,289 | 37,265,614 | -0.16% |
| 2025-09-08 | 6.33 | 6.47 | 6.23 | 6.45 | 6.45 | qfq | 7,357,252 | 46,853,261 | 2.54% |
| 2025-09-05 | 6.24 | 6.32 | 6.10 | 6.29 | 6.29 | qfq | 4,828,579 | 30,080,996 | 1.13% |
| 2025-09-04 | 6.13 | 6.33 | 6.06 | 6.22 | 6.22 | qfq | 7,853,312 | 48,910,014 | 1.63% |
| 2025-09-03 | 6.35 | 6.42 | 6.08 | 6.12 | 6.12 | qfq | 4,991,379 | 31,037,098 | -2.86% |
| 2025-09-02 | 6.38 | 6.41 | 6.16 | 6.30 | 6.30 | qfq | 6,497,575 | 40,587,575 | -0.63% |
| 2025-09-01 | 6.42 | 6.48 | 6.28 | 6.34 | 6.34 | qfq | 6,808,171 | 43,396,853 | 0.48% |
| 2025-08-29 | 6.45 | 6.45 | 6.16 | 6.31 | 6.31 | qfq | 8,076,772 | 50,708,604 | -2.17% |
| 2025-08-28 | 6.53 | 6.67 | 6.17 | 6.45 | 6.45 | qfq | 7,965,780 | 51,031,135 | -0.62% |
| 2025-08-27 | 6.83 | 6.85 | 6.49 | 6.49 | 6.49 | qfq | 6,477,880 | 43,210,391 | -4.84% |
| 2025-08-26 | 6.76 | 6.92 | 6.68 | 6.82 | 6.82 | qfq | 6,924,840 | 46,968,116 | 1.19% |
| 2025-08-25 | 6.83 | 6.84 | 6.70 | 6.74 | 6.74 | qfq | 5,480,479 | 37,082,843 | -0.30% |
| 2025-08-22 | 6.86 | 6.91 | 6.64 | 6.76 | 6.76 | qfq | 6,051,779 | 40,798,970 | -1.74% |
| 2025-08-21 | 6.88 | 6.94 | 6.82 | 6.88 | 6.88 | qfq | 5,257,600 | 36,200,471 | 0.29% |
| 2025-08-20 | 6.86 | 6.87 | 6.76 | 6.86 | 6.86 | qfq | 3,550,300 | 24,204,285 | -0.15% |
| 2025-08-19 | 6.79 | 6.92 | 6.74 | 6.87 | 6.87 | qfq | 6,907,400 | 47,355,578 | 1.48% |
| 2025-08-18 | 6.76 | 6.88 | 6.71 | 6.77 | 6.77 | qfq | 5,369,586 | 36,481,107 | 0.59% |
| 2025-08-15 | 6.73 | 6.86 | 6.67 | 6.73 | 6.73 | qfq | 4,837,640 | 32,601,618 | 0.30% |
| 2025-08-14 | 7.03 | 7.08 | 6.70 | 6.71 | 6.71 | qfq | 8,272,400 | 56,496,985 | -4.55% |
| 2025-08-13 | 7.03 | 7.11 | 6.93 | 7.03 | 7.03 | qfq | 8,389,872 | 58,865,242 | 0.00% |
| 2025-08-12 | 7.07 | 7.20 | 6.99 | 7.03 | 7.03 | qfq | 9,212,160 | 65,273,482 | 0.29% |
| 2025-08-11 | 7.22 | 7.32 | 6.99 | 7.01 | 7.01 | qfq | 10,950,587 | 77,530,777 | -3.18% |
| 2025-08-08 | 6.66 | 7.35 | 6.66 | 7.24 | 7.24 | qfq | 19,969,834 | 140,121,974 | 6.31% |
| 2025-08-07 | 6.88 | 7.55 | 6.79 | 6.81 | 6.81 | qfq | 14,583,230 | 103,120,509 | -1.02% |
| 2025-08-06 | 6.89 | 6.92 | 6.80 | 6.88 | 6.88 | qfq | 4,327,846 | 29,699,623 | 0.44% |
| 2025-08-05 | 6.90 | 6.94 | 6.80 | 6.85 | 6.85 | qfq | 4,734,889 | 32,464,079 | 0.00% |
| 2025-08-04 | 6.64 | 6.87 | 6.55 | 6.85 | 6.85 | qfq | 6,007,710 | 40,534,736 | 2.09% |
| 2025-08-01 | 6.60 | 6.73 | 6.54 | 6.71 | 6.71 | qfq | 6,953,151 | 46,426,183 | 2.76% |
| 2025-07-31 | 6.74 | 6.75 | 6.53 | 6.53 | 6.53 | qfq | 6,397,200 | 42,427,123 | -1.66% |
| 2025-07-30 | 6.85 | 6.88 | 6.58 | 6.64 | 6.64 | qfq | 7,987,897 | 53,388,609 | -1.63% |
| 2025-07-29 | 6.93 | 7.19 | 6.68 | 6.75 | 6.75 | qfq | 14,935,617 | 102,789,134 | -3.57% |
| 2025-07-28 | 6.72 | 7.02 | 6.64 | 7.00 | 7.00 | qfq | 12,646,455 | 86,246,203 | 3.24% |
| 2025-07-25 | 6.77 | 6.80 | 6.60 | 6.78 | 6.78 | qfq | 6,470,529 | 43,507,793 | 0.44% |
| 2025-07-24 | 6.57 | 6.75 | 6.55 | 6.75 | 6.75 | qfq | 8,331,076 | 55,605,253 | 3.05% |
| 2025-07-23 | 6.51 | 6.71 | 6.45 | 6.55 | 6.55 | qfq | 7,769,400 | 51,092,308 | 0.77% |
| 2025-07-22 | 6.38 | 6.52 | 6.38 | 6.50 | 6.50 | qfq | 6,646,058 | 43,013,927 | 0.93% |
| 2025-07-21 | 6.34 | 6.46 | 6.29 | 6.44 | 6.44 | qfq | 5,619,697 | 35,926,245 | 1.58% |
| 2025-07-18 | 6.31 | 6.36 | 6.25 | 6.34 | 6.34 | qfq | 4,244,257 | 26,767,221 | 0.48% |
| 2025-07-17 | 6.19 | 6.35 | 6.18 | 6.31 | 6.31 | qfq | 5,398,860 | 33,966,488 | 1.28% |
| 2025-07-16 | 6.11 | 6.23 | 6.07 | 6.23 | 6.23 | qfq | 5,468,669 | 33,814,984 | 1.80% |
| 2025-07-15 | 6.12 | 6.21 | 5.96 | 6.12 | 6.12 | qfq | 7,570,599 | 46,184,018 | -0.97% |
| 2025-07-14 | 6.21 | 6.23 | 6.13 | 6.18 | 6.18 | qfq | 6,595,000 | 40,751,044 | 0.16% |
| 2025-07-11 | 6.18 | 6.21 | 6.05 | 6.17 | 6.17 | qfq | 5,364,480 | 32,843,328 | 0.16% |
| 2025-07-10 | 6.14 | 6.22 | 6.06 | 6.16 | 6.16 | qfq | 4,183,149 | 25,721,674 | 0.33% |
| 2025-07-09 | 6.18 | 6.24 | 6.02 | 6.14 | 6.14 | qfq | 6,516,137 | 40,073,074 | -0.97% |
| 2025-07-08 | 6.17 | 6.24 | 6.13 | 6.20 | 6.20 | qfq | 6,546,343 | 40,486,516 | 0.00% |
| 2025-07-07 | 6.17 | 6.30 | 6.15 | 6.20 | 6.20 | qfq | 6,240,564 | 38,786,657 | 0.49% |
| 2025-07-04 | 6.27 | 6.38 | 6.16 | 6.17 | 6.17 | qfq | 7,757,270 | 48,343,094 | -1.59% |
| 2025-07-03 | 6.40 | 6.40 | 6.19 | 6.27 | 6.27 | qfq | 11,486,913 | 72,056,440 | -2.94% |
| 2025-07-02 | 6.17 | 6.73 | 6.11 | 6.46 | 6.46 | qfq | 19,020,220 | 120,588,538 | 5.38% |
| 2025-07-01 | 6.12 | 6.18 | 6.05 | 6.13 | 6.13 | qfq | 7,808,890 | 47,701,734 | 0.82% |
| 2025-06-30 | 6.01 | 6.08 | 5.98 | 6.08 | 6.08 | qfq | 7,542,330 | 45,562,358 | 1.67% |
| 2025-06-27 | 6.03 | 6.06 | 5.91 | 5.98 | 5.98 | qfq | 7,684,130 | 45,878,918 | 0.17% |
| 2025-06-26 | 6.05 | 6.08 | 5.96 | 5.97 | 5.97 | qfq | 9,246,420 | 55,425,123 | -1.32% |
| 2025-06-25 | 6.15 | 6.23 | 5.95 | 6.05 | 6.05 | qfq | 16,320,304 | 98,638,691 | -2.10% |
| 2025-06-24 | 5.99 | 6.34 | 5.89 | 6.18 | 6.18 | qfq | 28,660,841 | 174,562,271 | 4.04% |
| 2025-06-23 | 5.43 | 5.94 | 5.38 | 5.94 | 5.94 | qfq | 8,114,240 | 47,154,813 | 10.00% |
| 2025-06-20 | 5.40 | 5.51 | 5.32 | 5.40 | 5.40 | qfq | 9,780,393 | 52,904,372 | 0.19% |
| 2025-06-19 | 5.81 | 5.83 | 5.35 | 5.39 | 5.39 | qfq | 17,152,873 | 95,729,112 | -8.33% |
| 2025-06-18 | 5.92 | 5.98 | 5.71 | 5.88 | 5.88 | qfq | 15,920,622 | 92,680,126 | -1.18% |
| 2025-06-17 | 6.11 | 6.18 | 5.82 | 5.95 | 5.95 | qfq | 26,209,688 | 155,264,652 | -3.09% |
| 2025-06-16 | 6.37 | 6.80 | 6.02 | 6.14 | 6.14 | qfq | 38,911,809 | 244,539,214 | -2.54% |
| 2025-06-13 | 5.71 | 6.30 | 5.50 | 6.30 | 6.30 | qfq | 11,558,355 | 68,387,180 | 9.95% |
| 2025-06-12 | 5.71 | 5.83 | 5.69 | 5.73 | 5.73 | qfq | 3,235,200 | 18,570,059 | -0.52% |
| 2025-06-11 | 5.76 | 5.83 | 5.70 | 5.76 | 5.76 | qfq | 5,324,893 | 30,651,519 | 0.88% |
| 2025-06-10 | 5.84 | 5.93 | 5.60 | 5.71 | 5.71 | qfq | 5,583,650 | 31,974,985 | -1.89% |
| 2025-06-09 | 5.75 | 5.88 | 5.74 | 5.82 | 5.82 | qfq | 5,239,620 | 30,536,916 | 1.22% |
| 2025-06-06 | 5.70 | 5.76 | 5.60 | 5.75 | 5.75 | qfq | 4,744,531 | 26,921,649 | 1.05% |
| 2025-06-05 | 5.74 | 5.77 | 5.58 | 5.69 | 5.69 | qfq | 4,136,580 | 23,441,644 | -0.70% |
| 2025-06-04 | 5.66 | 5.74 | 5.60 | 5.73 | 5.73 | qfq | 4,512,377 | 25,682,899 | 2.32% |
| 2025-06-03 | 5.43 | 5.64 | 5.43 | 5.60 | 5.60 | qfq | 6,045,830 | 33,772,826 | 2.38% |
| 2025-05-30 | 5.57 | 5.57 | 5.41 | 5.47 | 5.47 | qfq | 5,004,900 | 27,382,828 | -1.62% |
| 2025-05-29 | 5.41 | 5.68 | 5.34 | 5.56 | 5.56 | qfq | 9,753,200 | 54,259,738 | 2.21% |
| 2025-05-28 | 5.33 | 5.47 | 5.18 | 5.44 | 5.44 | qfq | 7,914,069 | 42,163,445 | 2.26% |
| 2025-05-27 | 5.28 | 5.42 | 5.25 | 5.32 | 5.32 | qfq | 5,750,708 | 30,735,590 | 0.38% |
| 2025-05-26 | 5.35 | 5.41 | 5.23 | 5.30 | 5.30 | qfq | 6,746,081 | 35,756,556 | -0.38% |
| 2025-05-23 | 5.31 | 5.49 | 5.31 | 5.32 | 5.32 | qfq | 4,772,190 | 25,701,536 | -0.56% |
| 2025-05-22 | 5.52 | 5.59 | 5.31 | 5.35 | 5.35 | qfq | 5,370,550 | 29,014,091 | -3.43% |
| 2025-05-21 | 5.60 | 5.60 | 5.35 | 5.54 | 5.54 | qfq | 6,643,326 | 36,516,967 | -0.36% |
| 2025-05-20 | 5.43 | 5.58 | 5.41 | 5.56 | 5.56 | qfq | 4,604,580 | 25,377,463 | 1.46% |
| 2025-05-19 | 5.48 | 5.52 | 5.38 | 5.48 | 5.48 | qfq | 3,838,414 | 20,947,041 | 0.55% |
| 2025-05-16 | 5.48 | 5.54 | 5.38 | 5.45 | 5.45 | qfq | 4,838,614 | 26,248,672 | -0.37% |
| 2025-05-15 | 5.44 | 5.54 | 5.36 | 5.47 | 5.47 | qfq | 5,499,685 | 29,968,883 | 0.37% |
| 2025-05-14 | 5.66 | 5.66 | 5.42 | 5.45 | 5.45 | qfq | 6,531,910 | 35,965,199 | -3.71% |
| 2025-05-13 | 5.53 | 5.70 | 5.51 | 5.66 | 5.66 | qfq | 10,400,608 | 58,319,147 | 1.98% |
| 2025-05-12 | 5.42 | 5.90 | 5.26 | 5.55 | 5.55 | qfq | 14,990,699 | 83,062,238 | 3.16% |
| 2025-05-09 | 5.40 | 5.45 | 5.29 | 5.38 | 5.38 | qfq | 5,205,690 | 28,005,454 | 0.19% |
| 2025-05-08 | 5.37 | 5.44 | 5.31 | 5.37 | 5.37 | qfq | 4,776,581 | 25,573,233 | 0.00% |
| 2025-05-07 | 5.36 | 5.48 | 5.30 | 5.37 | 5.37 | qfq | 8,610,990 | 46,258,499 | 0.56% |
| 2025-05-06 | 5.00 | 5.36 | 4.99 | 5.34 | 5.34 | qfq | 11,016,985 | 57,795,667 | 6.59% |
| 2025-04-30 | 4.81 | 5.23 | 4.81 | 5.01 | 5.01 | qfq | 7,332,880 | 37,095,311 | 4.16% |
| 2025-04-29 | 4.66 | 4.82 | 4.62 | 4.81 | 4.81 | qfq | 2,960,340 | 14,157,090 | 2.34% |
| 2025-04-28 | 4.79 | 4.80 | 4.60 | 4.70 | 4.70 | qfq | 3,602,590 | 16,802,381 | -1.05% |
| 2025-04-25 | 4.93 | 4.95 | 4.73 | 4.75 | 4.75 | qfq | 3,232,803 | 15,533,164 | -3.06% |
| 2025-04-24 | 4.99 | 5.02 | 4.87 | 4.90 | 4.90 | qfq | 3,386,817 | 16,722,653 | -1.21% |
| 2025-04-23 | 5.06 | 5.12 | 4.94 | 4.96 | 4.96 | qfq | 3,118,100 | 15,599,559 | -1.39% |
| 2025-04-22 | 5.05 | 5.07 | 4.99 | 5.03 | 5.03 | qfq | 2,072,610 | 10,434,961 | -0.20% |
| 2025-04-21 | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | qfq | 2,399,900 | 11,981,436 | 1.20% |
| 2025-04-18 | 4.99 | 5.04 | 4.85 | 4.98 | 4.98 | qfq | 2,754,996 | 13,616,552 | -0.20% |
| 2025-04-17 | 4.84 | 5.06 | 4.79 | 4.99 | 4.99 | qfq | 3,300,000 | 16,412,329 | 2.25% |
| 2025-04-16 | 5.07 | 5.07 | 4.80 | 4.88 | 4.88 | qfq | 3,619,530 | 17,810,631 | -3.75% |
| 2025-04-15 | 5.11 | 5.13 | 4.99 | 5.07 | 5.07 | qfq | 2,754,940 | 13,902,961 | 0.00% |
| 2025-04-14 | 4.98 | 5.11 | 4.89 | 5.07 | 5.07 | qfq | 3,375,770 | 16,952,069 | 4.11% |
| 2025-04-11 | 4.86 | 5.02 | 4.81 | 4.87 | 4.87 | qfq | 2,358,088 | 11,581,351 | 0.21% |
| 2025-04-10 | 4.70 | 4.95 | 4.70 | 4.86 | 4.86 | qfq | 3,702,760 | 17,965,120 | 4.74% |
| 2025-04-09 | 4.53 | 4.68 | 4.23 | 4.64 | 4.64 | qfq | 4,852,276 | 21,790,273 | 2.65% |
| 2025-04-08 | 4.40 | 4.78 | 4.40 | 4.52 | 4.52 | qfq | 5,900,676 | 26,776,798 | -5.04% |
| 2025-04-07 | 5.01 | 5.12 | 4.76 | 4.76 | 4.76 | qfq | 2,806,680 | 13,622,769 | -10.02% |
| 2025-04-03 | 5.25 | 5.37 | 5.19 | 5.29 | 5.29 | qfq | 2,749,500 | 14,503,113 | -1.12% |
| 2025-04-02 | 5.32 | 5.45 | 5.20 | 5.35 | 5.35 | qfq | 3,620,250 | 19,436,239 | 0.94% |
| 2025-04-01 | 5.16 | 5.34 | 5.16 | 5.30 | 5.30 | qfq | 3,222,880 | 17,052,383 | 2.51% |
| 2025-03-31 | 5.25 | 5.25 | 5.05 | 5.17 | 5.17 | qfq | 2,675,106 | 13,719,939 | 0.00% |
| 2025-03-28 | 5.16 | 5.28 | 5.16 | 5.17 | 5.17 | qfq | 3,070,460 | 15,966,756 | -0.77% |
| 2025-03-27 | 5.21 | 5.24 | 5.06 | 5.21 | 5.21 | qfq | 3,373,500 | 17,432,487 | -0.38% |
| 2025-03-26 | 5.12 | 5.28 | 5.00 | 5.23 | 5.23 | qfq | 4,009,104 | 20,863,170 | 1.75% |
| 2025-03-25 | 5.16 | 5.21 | 4.99 | 5.14 | 5.14 | qfq | 6,472,611 | 32,969,720 | 1.18% |
| 2025-03-24 | 5.25 | 5.28 | 4.98 | 5.08 | 5.08 | qfq | 5,764,790 | 29,575,837 | -2.50% |
| 2025-03-21 | 5.37 | 5.42 | 5.18 | 5.21 | 5.21 | qfq | 5,494,117 | 28,804,669 | -2.98% |
| 2025-03-20 | 5.43 | 5.44 | 5.33 | 5.37 | 5.37 | qfq | 2,592,380 | 13,967,967 | -0.74% |
| 2025-03-19 | 5.60 | 5.60 | 5.36 | 5.41 | 5.41 | qfq | 5,511,184 | 29,952,991 | -3.39% |
| 2025-03-18 | 5.68 | 5.80 | 5.52 | 5.60 | 5.60 | qfq | 6,589,543 | 37,108,542 | -0.53% |
| 2025-03-17 | 5.53 | 5.65 | 5.39 | 5.63 | 5.63 | qfq | 6,768,218 | 37,410,255 | 1.81% |
| 2025-03-14 | 5.39 | 5.53 | 5.27 | 5.53 | 5.53 | qfq | 5,165,510 | 28,002,347 | 3.17% |
| 2025-03-13 | 5.47 | 5.48 | 5.26 | 5.36 | 5.36 | qfq | 4,434,866 | 23,744,193 | -2.01% |
| 2025-03-12 | 5.48 | 5.61 | 5.37 | 5.47 | 5.47 | qfq | 5,413,220 | 29,607,884 | 0.55% |
| 2025-03-11 | 5.49 | 5.60 | 5.36 | 5.44 | 5.44 | qfq | 6,903,100 | 37,718,031 | -1.81% |
| 2025-03-10 | 5.63 | 5.99 | 5.50 | 5.54 | 5.54 | qfq | 11,269,935 | 64,596,659 | -1.95% |
| 2025-03-07 | 5.55 | 5.76 | 5.54 | 5.65 | 5.65 | qfq | 9,329,647 | 52,717,412 | 2.17% |
| 2025-03-06 | 5.65 | 5.73 | 5.48 | 5.53 | 5.53 | qfq | 9,457,691 | 52,778,813 | -1.95% |
| 2025-03-05 | 5.56 | 5.73 | 5.45 | 5.64 | 5.64 | qfq | 9,450,635 | 53,156,359 | 1.08% |
| 2025-03-04 | 5.21 | 5.70 | 5.21 | 5.58 | 5.58 | qfq | 12,874,081 | 71,717,288 | 5.88% |
| 2025-03-03 | 5.21 | 5.43 | 5.21 | 5.27 | 5.27 | qfq | 5,645,690 | 30,162,444 | 1.35% |
| 2025-02-28 | 5.12 | 5.31 | 5.07 | 5.20 | 5.20 | qfq | 8,541,405 | 44,243,817 | 1.56% |
| 2025-02-27 | 5.42 | 5.45 | 5.09 | 5.12 | 5.12 | qfq | 8,464,805 | 44,033,301 | -5.54% |
| 2025-02-26 | 5.32 | 5.48 | 5.32 | 5.42 | 5.42 | qfq | 4,552,008 | 24,458,306 | 0.93% |
| 2025-02-25 | 5.40 | 5.48 | 5.35 | 5.37 | 5.37 | qfq | 3,514,426 | 18,965,548 | -0.92% |
| 2025-02-24 | 5.42 | 5.61 | 5.36 | 5.42 | 5.42 | qfq | 5,385,100 | 29,491,545 | 0.00% |
| 2025-02-21 | 5.44 | 5.49 | 5.25 | 5.42 | 5.42 | qfq | 5,921,602 | 31,801,292 | 0.56% |
| 2025-02-20 | 5.45 | 5.70 | 5.36 | 5.39 | 5.39 | qfq | 8,742,730 | 47,699,852 | -1.10% |
| 2025-02-19 | 5.08 | 5.53 | 5.02 | 5.45 | 5.45 | qfq | 9,015,496 | 48,036,634 | 6.86% |
| 2025-02-18 | 5.37 | 5.42 | 5.07 | 5.10 | 5.10 | qfq | 7,705,215 | 40,199,676 | -6.08% |
| 2025-02-17 | 5.05 | 5.57 | 5.04 | 5.43 | 5.43 | qfq | 11,769,230 | 63,028,204 | 6.89% |
| 2025-02-14 | 5.01 | 5.23 | 4.98 | 5.08 | 5.08 | qfq | 6,925,109 | 35,265,680 | 1.40% |
| 2025-02-13 | 5.09 | 5.15 | 4.90 | 5.01 | 5.01 | qfq | 6,988,377 | 35,119,809 | -1.18% |
| 2025-02-12 | 5.02 | 5.10 | 4.91 | 5.07 | 5.07 | qfq | 7,960,863 | 39,900,388 | -0.20% |
| 2025-02-11 | 4.80 | 5.09 | 4.80 | 5.08 | 5.08 | qfq | 13,294,290 | 65,980,565 | 4.74% |
| 2025-02-10 | 4.77 | 4.89 | 4.72 | 4.85 | 4.85 | qfq | 11,472,821 | 55,110,047 | 1.46% |
| 2025-02-07 | 4.90 | 4.95 | 4.69 | 4.78 | 4.78 | qfq | 14,475,625 | 69,510,850 | -2.45% |
| 2025-02-06 | 4.59 | 4.96 | 4.59 | 4.90 | 4.90 | qfq | 16,841,945 | 80,616,087 | -3.92% |
| 2025-02-05 | 4.82 | 5.32 | 4.71 | 5.10 | 5.10 | qfq | 24,011,432 | 123,050,486 | 5.37% |
| 2025-01-27 | 4.49 | 4.84 | 4.49 | 4.84 | 4.84 | qfq | 5,335,876 | 25,619,534 | 10.00% |
| 2025-01-24 | 4.20 | 4.44 | 4.13 | 4.40 | 4.40 | qfq | 4,623,184 | 19,842,840 | 1.62% |
| 2025-01-23 | 4.28 | 4.38 | 4.01 | 4.33 | 4.33 | qfq | 7,450,491 | 31,944,023 | 3.10% |
| 2025-01-22 | 4.23 | 4.26 | 4.11 | 4.20 | 4.20 | qfq | 3,204,121 | 13,484,054 | -0.71% |
| 2025-01-21 | 4.43 | 4.49 | 4.18 | 4.23 | 4.23 | qfq | 5,908,980 | 25,272,770 | -4.73% |
| 2025-01-20 | 4.33 | 4.55 | 4.21 | 4.44 | 4.44 | qfq | 5,750,968 | 25,368,529 | 2.54% |
| 2025-01-17 | 4.40 | 4.50 | 4.30 | 4.33 | 4.33 | qfq | 2,720,127 | 11,800,062 | -2.04% |
| 2025-01-16 | 4.41 | 4.53 | 4.37 | 4.42 | 4.42 | qfq | 3,618,700 | 16,095,614 | 1.38% |
| 2025-01-15 | 4.39 | 4.48 | 4.30 | 4.36 | 4.36 | qfq | 3,448,280 | 15,063,931 | 0.00% |
| 2025-01-14 | 4.08 | 4.43 | 4.08 | 4.36 | 4.36 | qfq | 4,925,300 | 21,133,684 | 6.86% |
| 2025-01-13 | 3.93 | 4.11 | 3.85 | 4.08 | 4.08 | qfq | 4,837,910 | 19,320,910 | 0.74% |
| 2025-01-10 | 4.18 | 4.29 | 4.03 | 4.05 | 4.05 | qfq | 4,579,642 | 18,805,468 | -3.57% |
| 2025-01-09 | 4.19 | 4.26 | 4.05 | 4.20 | 4.20 | qfq | 3,561,784 | 14,976,961 | 0.24% |
| 2025-01-08 | 4.26 | 4.30 | 4.02 | 4.19 | 4.19 | qfq | 5,116,500 | 21,360,868 | -0.71% |
| 2025-01-07 | 4.05 | 4.23 | 4.04 | 4.22 | 4.22 | qfq | 4,280,360 | 17,643,744 | 3.94% |
| 2025-01-06 | 4.12 | 4.16 | 3.90 | 4.06 | 4.06 | qfq | 5,230,593 | 21,193,361 | -1.93% |
| 2025-01-03 | 4.39 | 4.40 | 4.09 | 4.14 | 4.14 | qfq | 5,449,010 | 22,887,851 | -5.05% |
| 2025-01-02 | 4.38 | 4.54 | 4.30 | 4.36 | 4.36 | qfq | 4,291,399 | 19,005,014 | 0.23% |
| 2024-12-31 | 4.43 | 4.49 | 4.34 | 4.35 | 4.35 | qfq | 3,778,660 | 16,629,618 | -1.81% |
| 2024-12-30 | 4.55 | 4.58 | 4.38 | 4.43 | 4.43 | qfq | 5,203,300 | 23,080,742 | -3.70% |
| 2024-12-27 | 4.39 | 4.74 | 4.39 | 4.60 | 4.60 | qfq | 5,586,685 | 25,647,038 | 4.31% |
| 2024-12-26 | 4.31 | 4.48 | 4.24 | 4.41 | 4.41 | qfq | 5,129,400 | 22,584,951 | 1.85% |
| 2024-12-25 | 4.41 | 4.50 | 4.15 | 4.33 | 4.33 | qfq | 7,895,284 | 34,038,446 | -2.48% |
| 2024-12-24 | 4.62 | 4.62 | 4.32 | 4.44 | 4.44 | qfq | 9,779,092 | 43,485,680 | -2.20% |
| 2024-12-23 | 5.05 | 5.09 | 4.54 | 4.54 | 4.54 | qfq | 7,827,929 | 36,692,624 | -9.92% |
| 2024-12-20 | 4.93 | 5.09 | 4.88 | 5.04 | 5.04 | qfq | 5,448,544 | 27,288,939 | 2.23% |
| 2024-12-19 | 5.00 | 5.00 | 4.82 | 4.93 | 4.93 | qfq | 7,388,616 | 36,261,785 | -2.18% |
| 2024-12-18 | 5.12 | 5.20 | 4.95 | 5.04 | 5.04 | qfq | 7,961,250 | 40,300,521 | -1.56% |
| 2024-12-17 | 5.54 | 5.60 | 5.07 | 5.12 | 5.12 | qfq | 9,733,950 | 50,964,137 | -7.75% |
| 2024-12-16 | 5.47 | 5.57 | 5.39 | 5.55 | 5.55 | qfq | 6,619,518 | 36,423,992 | 1.65% |
| 2024-12-13 | 5.65 | 5.72 | 5.38 | 5.46 | 5.46 | qfq | 11,504,080 | 63,451,042 | -4.88% |
| 2024-12-12 | 5.48 | 5.77 | 5.45 | 5.74 | 5.74 | qfq | 12,543,218 | 70,379,803 | 4.55% |
| 2024-12-11 | 5.31 | 5.79 | 5.26 | 5.49 | 5.49 | qfq | 17,848,779 | 99,210,162 | 3.39% |
| 2024-12-10 | 5.29 | 5.39 | 5.19 | 5.31 | 5.31 | qfq | 7,633,492 | 40,373,885 | 3.91% |
| 2024-12-09 | 5.12 | 5.16 | 5.04 | 5.11 | 5.11 | qfq | 5,838,769 | 29,791,620 | 1.79% |
| 2024-12-06 | 4.87 | 5.06 | 4.82 | 5.02 | 5.02 | qfq | 7,948,929 | 39,454,666 | 3.93% |
| 2024-12-05 | 4.82 | 4.86 | 4.76 | 4.83 | 4.83 | qfq | 4,390,011 | 21,118,191 | 0.63% |
| 2024-12-04 | 4.92 | 4.97 | 4.75 | 4.80 | 4.80 | qfq | 5,773,805 | 27,965,892 | -2.64% |
| 2024-12-03 | 5.00 | 5.04 | 4.86 | 4.93 | 4.93 | qfq | 7,563,529 | 37,354,170 | -1.40% |
| 2024-12-02 | 4.88 | 5.02 | 4.82 | 5.00 | 5.00 | qfq | 6,982,946 | 34,591,098 | 3.95% |
| 2024-11-29 | 4.73 | 4.85 | 4.68 | 4.81 | 4.81 | qfq | 5,268,604 | 25,188,535 | 1.69% |
| 2024-11-28 | 4.62 | 4.79 | 4.61 | 4.73 | 4.73 | qfq | 5,803,600 | 27,402,868 | 1.94% |
| 2024-11-27 | 4.57 | 4.66 | 4.43 | 4.64 | 4.64 | qfq | 3,883,390 | 17,631,730 | 0.87% |
| 2024-11-26 | 4.61 | 4.70 | 4.57 | 4.60 | 4.60 | qfq | 5,235,650 | 24,281,062 | 0.66% |
| 2024-11-25 | 4.47 | 4.59 | 4.44 | 4.57 | 4.57 | qfq | 4,750,734 | 21,494,157 | 3.39% |
| 2024-11-22 | 4.61 | 4.69 | 4.40 | 4.42 | 4.42 | qfq | 5,966,940 | 27,115,887 | -4.95% |
| 2024-11-21 | 4.54 | 4.67 | 4.48 | 4.65 | 4.65 | qfq | 5,364,380 | 24,641,106 | 2.42% |
| 2024-11-20 | 4.38 | 4.57 | 4.35 | 4.54 | 4.54 | qfq | 6,594,690 | 29,606,864 | 3.65% |
| 2024-11-19 | 4.39 | 4.42 | 4.25 | 4.38 | 4.38 | qfq | 5,388,852 | 23,382,610 | 0.69% |
| 2024-11-18 | 4.52 | 4.58 | 4.30 | 4.35 | 4.35 | qfq | 6,433,751 | 28,247,742 | -2.68% |
| 2024-11-15 | 4.60 | 4.64 | 4.44 | 4.47 | 4.47 | qfq | 5,487,930 | 24,985,043 | -1.97% |
| 2024-11-14 | 4.66 | 4.72 | 4.54 | 4.56 | 4.56 | qfq | 5,400,450 | 24,939,669 | -2.15% |
| 2024-11-13 | 4.68 | 4.79 | 4.56 | 4.66 | 4.66 | qfq | 7,365,870 | 34,308,143 | -0.64% |
| 2024-11-12 | 4.74 | 4.84 | 4.62 | 4.69 | 4.69 | qfq | 9,323,820 | 44,232,077 | 0.21% |
| 2024-11-11 | 4.58 | 4.72 | 4.57 | 4.68 | 4.68 | qfq | 6,922,656 | 32,239,577 | 2.18% |
| 2024-11-08 | 4.70 | 4.75 | 4.56 | 4.58 | 4.58 | qfq | 6,023,291 | 27,827,849 | -0.87% |
| 2024-11-07 | 4.46 | 4.62 | 4.43 | 4.62 | 4.62 | qfq | 5,499,992 | 24,991,308 | 3.82% |
| 2024-11-06 | 4.47 | 4.49 | 4.37 | 4.45 | 4.45 | qfq | 5,313,043 | 23,555,719 | 0.45% |
| 2024-11-05 | 4.29 | 4.45 | 4.25 | 4.43 | 4.43 | qfq | 7,261,812 | 31,732,829 | 3.99% |
| 2024-11-04 | 4.30 | 4.34 | 4.10 | 4.26 | 4.26 | qfq | 5,513,598 | 23,285,440 | 0.95% |
| 2024-11-01 | 4.42 | 4.49 | 4.17 | 4.22 | 4.22 | qfq | 8,532,582 | 36,520,641 | -4.31% |
| 2024-10-31 | 4.31 | 4.44 | 4.28 | 4.41 | 4.41 | qfq | 6,375,427 | 27,903,559 | 2.08% |
| 2024-10-30 | 4.34 | 4.45 | 4.24 | 4.32 | 4.32 | qfq | 4,916,491 | 21,257,397 | -1.37% |
| 2024-10-29 | 4.47 | 4.59 | 4.35 | 4.38 | 4.38 | qfq | 5,952,179 | 26,345,110 | -2.45% |
| 2024-10-28 | 4.41 | 4.50 | 4.29 | 4.49 | 4.49 | qfq | 8,577,166 | 38,074,891 | 5.15% |
| 2024-10-25 | 4.11 | 4.32 | 4.08 | 4.27 | 4.27 | qfq | 9,885,602 | 41,642,689 | 4.15% |
| 2024-10-24 | 3.98 | 4.21 | 3.98 | 4.10 | 4.10 | qfq | 15,139,360 | 61,584,518 | -5.53% |
| 2024-10-23 | 4.26 | 4.35 | 4.25 | 4.34 | 4.34 | qfq | 4,404,863 | 18,974,796 | 1.88% |
| 2024-10-22 | 4.15 | 4.38 | 4.13 | 4.26 | 4.26 | qfq | 6,387,960 | 27,141,778 | 2.40% |
| 2024-10-21 | 4.17 | 4.25 | 4.10 | 4.16 | 4.16 | qfq | 4,400,860 | 18,337,772 | 0.73% |
| 2024-10-18 | 4.12 | 4.18 | 4.08 | 4.13 | 4.13 | qfq | 4,250,674 | 17,560,599 | 1.23% |
| 2024-10-17 | 4.09 | 4.18 | 4.07 | 4.08 | 4.08 | qfq | 3,759,226 | 15,521,873 | 0.49% |
| 2024-10-16 | 4.02 | 4.14 | 4.00 | 4.06 | 4.06 | qfq | 3,530,137 | 14,407,419 | 1.00% |
| 2024-10-15 | 4.11 | 4.20 | 4.02 | 4.02 | 4.02 | qfq | 4,336,233 | 17,854,100 | -2.19% |
| 2024-10-14 | 3.95 | 4.20 | 3.94 | 4.11 | 4.11 | qfq | 7,673,338 | 31,421,228 | 4.31% |
| 2024-10-11 | 4.12 | 4.12 | 3.89 | 3.94 | 3.94 | qfq | 5,107,473 | 20,410,555 | -3.90% |
| 2024-10-10 | 4.10 | 4.17 | 4.02 | 4.10 | 4.10 | qfq | 8,180,345 | 33,505,920 | 0.99% |
| 2024-10-09 | 4.35 | 4.35 | 4.01 | 4.06 | 4.06 | qfq | 8,812,536 | 36,606,090 | -8.76% |
| 2024-10-08 | 4.58 | 4.58 | 4.18 | 4.45 | 4.45 | qfq | 11,793,186 | 51,559,518 | 6.71% |
| 2024-09-30 | 3.90 | 4.20 | 3.81 | 4.17 | 4.17 | qfq | 11,300,795 | 45,367,537 | 8.59% |
| 2024-09-27 | 3.73 | 3.85 | 3.71 | 3.84 | 3.84 | qfq | 4,266,540 | 16,097,300 | 3.23% |
| 2024-09-26 | 3.65 | 3.74 | 3.61 | 3.72 | 3.72 | qfq | 5,020,686 | 18,511,973 | 1.36% |
| 2024-09-25 | 3.60 | 3.70 | 3.59 | 3.67 | 3.67 | qfq | 4,152,459 | 15,168,826 | 2.51% |
| 2024-09-24 | 3.43 | 3.59 | 3.43 | 3.58 | 3.58 | qfq | 4,899,541 | 17,292,483 | 4.68% |
| 2024-09-23 | 3.40 | 3.50 | 3.39 | 3.42 | 3.42 | qfq | 3,071,567 | 10,571,876 | 0.88% |
| 2024-09-20 | 3.46 | 3.50 | 3.37 | 3.39 | 3.39 | qfq | 2,210,500 | 7,531,663 | -2.02% |
| 2024-09-19 | 3.32 | 3.46 | 3.30 | 3.46 | 3.46 | qfq | 3,038,367 | 10,365,853 | 4.22% |
| 2024-09-18 | 3.40 | 3.40 | 3.27 | 3.32 | 3.32 | qfq | 2,740,870 | 9,102,333 | -2.35% |
| 2024-09-13 | 3.40 | 3.45 | 3.38 | 3.40 | 3.40 | qfq | 2,565,810 | 8,747,166 | -0.58% |
| 2024-09-12 | 3.41 | 3.53 | 3.40 | 3.42 | 3.42 | qfq | 3,199,100 | 11,083,122 | 0.29% |
| 2024-09-11 | 3.55 | 3.57 | 3.35 | 3.41 | 3.41 | qfq | 4,524,027 | 15,647,198 | -4.21% |
| 2024-09-10 | 3.55 | 3.64 | 3.49 | 3.56 | 3.56 | qfq | 5,635,540 | 20,020,053 | 1.14% |
| 2024-09-09 | 3.59 | 3.70 | 3.49 | 3.52 | 3.52 | qfq | 8,032,817 | 28,932,406 | -1.68% |
| 2024-09-06 | 3.55 | 3.86 | 3.51 | 3.58 | 3.58 | qfq | 8,478,900 | 30,844,238 | 1.99% |
| 2024-09-05 | 3.40 | 3.52 | 3.38 | 3.51 | 3.51 | qfq | 2,655,680 | 9,193,684 | 3.54% |
| 2024-09-04 | 3.47 | 3.52 | 3.36 | 3.39 | 3.39 | qfq | 2,882,050 | 9,861,348 | -2.59% |
| 2024-09-03 | 3.49 | 3.58 | 3.44 | 3.48 | 3.48 | qfq | 2,360,940 | 8,299,333 | -0.57% |
| 2024-09-02 | 3.52 | 3.60 | 3.47 | 3.50 | 3.50 | qfq | 2,600,920 | 9,163,627 | -1.13% |
| 2024-08-30 | 3.50 | 3.62 | 3.45 | 3.54 | 3.54 | qfq | 3,899,100 | 13,751,565 | 1.14% |
| 2024-08-29 | 3.47 | 3.51 | 3.38 | 3.50 | 3.50 | qfq | 2,851,420 | 9,843,740 | 0.86% |
| 2024-08-28 | 3.32 | 3.49 | 3.32 | 3.47 | 3.47 | qfq | 3,732,550 | 12,889,988 | 2.36% |
| 2024-08-27 | 3.46 | 3.50 | 3.36 | 3.39 | 3.39 | qfq | 1,500,440 | 5,118,798 | -1.45% |
| 2024-08-26 | 3.37 | 3.48 | 3.34 | 3.44 | 3.44 | qfq | 3,005,546 | 10,315,996 | 1.18% |
| 2024-08-23 | 3.44 | 3.46 | 3.22 | 3.40 | 3.40 | qfq | 5,733,302 | 19,093,207 | -1.16% |
| 2024-08-22 | 3.46 | 3.55 | 3.41 | 3.44 | 3.44 | qfq | 2,949,680 | 10,218,843 | -1.71% |
| 2024-08-21 | 3.55 | 3.57 | 3.46 | 3.50 | 3.50 | qfq | 2,039,030 | 7,155,961 | -1.41% |
| 2024-08-20 | 3.66 | 3.69 | 3.50 | 3.55 | 3.55 | qfq | 1,927,732 | 6,887,635 | -3.01% |
| 2024-08-19 | 3.66 | 3.72 | 3.63 | 3.66 | 3.66 | qfq | 2,833,500 | 10,402,120 | -0.27% |
| 2024-08-16 | 3.65 | 3.70 | 3.61 | 3.67 | 3.67 | qfq | 3,110,161 | 11,382,102 | 0.00% |
| 2024-08-15 | 3.64 | 3.70 | 3.59 | 3.67 | 3.67 | qfq | 2,333,901 | 8,532,031 | 0.82% |
| 2024-08-14 | 3.64 | 3.68 | 3.59 | 3.64 | 3.64 | qfq | 1,759,700 | 6,406,551 | -0.27% |
| 2024-08-13 | 3.62 | 3.66 | 3.56 | 3.65 | 3.65 | qfq | 3,080,590 | 11,103,707 | 1.11% |
| 2024-08-12 | 3.70 | 3.73 | 3.58 | 3.61 | 3.61 | qfq | 5,004,388 | 18,239,957 | -1.63% |
| 2024-08-09 | 3.61 | 3.70 | 3.59 | 3.67 | 3.67 | qfq | 4,811,550 | 17,550,639 | 2.51% |
| 2024-08-08 | 3.53 | 3.62 | 3.52 | 3.58 | 3.58 | qfq | 2,843,100 | 10,178,872 | 1.42% |
| 2024-08-07 | 3.54 | 3.58 | 3.48 | 3.53 | 3.53 | qfq | 2,516,330 | 8,884,506 | -0.28% |
| 2024-08-06 | 3.45 | 3.55 | 3.37 | 3.54 | 3.54 | qfq | 4,269,021 | 14,867,984 | 3.51% |
| 2024-08-05 | 3.52 | 3.59 | 3.39 | 3.42 | 3.42 | qfq | 3,265,116 | 11,419,573 | -2.84% |
| 2024-08-02 | 3.54 | 3.61 | 3.48 | 3.52 | 3.52 | qfq | 4,013,900 | 14,272,114 | 0.28% |
| 2024-08-01 | 3.52 | 3.61 | 3.48 | 3.51 | 3.51 | qfq | 3,443,711 | 12,185,778 | -0.28% |
| 2024-07-31 | 3.44 | 3.55 | 3.43 | 3.52 | 3.52 | qfq | 2,495,100 | 8,720,144 | 2.33% |
| 2024-07-30 | 3.38 | 3.46 | 3.35 | 3.44 | 3.44 | qfq | 2,331,590 | 7,970,826 | 2.08% |
| 2024-07-29 | 3.32 | 3.40 | 3.26 | 3.37 | 3.37 | qfq | 2,585,600 | 8,655,888 | 1.81% |
| 2024-07-26 | 3.26 | 3.32 | 3.25 | 3.31 | 3.31 | qfq | 2,114,000 | 6,959,897 | 2.16% |
| 2024-07-25 | 3.19 | 3.27 | 3.17 | 3.24 | 3.24 | qfq | 2,011,390 | 6,503,278 | 0.31% |
| 2024-07-24 | 3.27 | 3.34 | 3.21 | 3.23 | 3.23 | qfq | 2,561,297 | 8,329,986 | -2.12% |
| 2024-07-23 | 3.36 | 3.45 | 3.30 | 3.30 | 3.30 | qfq | 3,257,610 | 11,009,754 | -2.37% |
| 2024-07-22 | 3.23 | 3.42 | 3.21 | 3.38 | 3.38 | qfq | 3,845,607 | 12,755,431 | 5.30% |
| 2024-07-19 | 3.15 | 3.25 | 3.12 | 3.21 | 3.21 | qfq | 2,858,827 | 9,130,945 | 1.58% |
| 2024-07-18 | 3.19 | 3.19 | 3.08 | 3.16 | 3.16 | qfq | 2,662,786 | 8,318,000 | -0.63% |
| 2024-07-17 | 3.23 | 3.24 | 3.16 | 3.18 | 3.18 | qfq | 2,552,379 | 8,153,468 | -1.55% |
| 2024-07-16 | 3.30 | 3.30 | 3.18 | 3.23 | 3.23 | qfq | 3,059,447 | 9,883,571 | 0.62% |
| 2024-07-15 | 3.33 | 3.33 | 3.19 | 3.21 | 3.21 | qfq | 2,532,560 | 8,147,810 | -3.02% |
| 2024-07-12 | 3.38 | 3.42 | 3.30 | 3.31 | 3.31 | qfq | 2,797,708 | 9,385,199 | -0.60% |
| 2024-07-11 | 3.20 | 3.36 | 3.20 | 3.33 | 3.33 | qfq | 4,264,397 | 14,083,272 | 4.72% |
| 2024-07-10 | 3.23 | 3.29 | 3.16 | 3.18 | 3.18 | qfq | 3,657,860 | 11,719,752 | -2.75% |
| 2024-07-09 | 3.28 | 3.33 | 3.13 | 3.27 | 3.27 | qfq | 5,185,760 | 16,693,365 | -0.61% |
| 2024-07-08 | 3.46 | 3.46 | 3.27 | 3.29 | 3.29 | qfq | 4,960,100 | 16,582,632 | -4.91% |
| 2024-07-05 | 3.42 | 3.50 | 3.35 | 3.46 | 3.46 | qfq | 2,961,139 | 10,207,052 | 1.47% |
| 2024-07-04 | 3.56 | 3.59 | 3.39 | 3.41 | 3.41 | qfq | 4,451,500 | 15,448,737 | -4.75% |
| 2024-07-03 | 3.60 | 3.68 | 3.55 | 3.58 | 3.58 | qfq | 6,100,589 | 22,028,995 | 0.00% |
| 2024-07-02 | 3.53 | 3.64 | 3.53 | 3.58 | 3.58 | qfq | 6,323,686 | 22,706,121 | 0.56% |
| 2024-07-01 | 3.57 | 3.60 | 3.43 | 3.56 | 3.56 | qfq | 8,160,020 | 28,746,076 | 0.28% |
| 2024-06-28 | 3.57 | 3.70 | 3.43 | 3.55 | 3.55 | qfq | 19,420,175 | 69,652,328 | -6.58% |
| 2024-06-27 | 3.62 | 4.05 | 3.57 | 3.80 | 3.80 | qfq | 24,151,867 | 95,437,800 | 3.26% |
| 2024-06-26 | 3.80 | 3.90 | 3.53 | 3.68 | 3.68 | qfq | 15,655,143 | 57,229,355 | -3.66% |
| 2024-06-24 | 3.76 | 3.88 | 3.75 | 3.82 | 3.82 | qfq | 6,878,964 | 26,209,130 | 0.26% |
| 2024-06-21 | 3.81 | 3.81 | 3.79 | 3.81 | 3.81 | qfq | 6,334,131 | 24,131,640 | 4.96% |
| 2024-06-20 | 3.73 | 3.80 | 3.60 | 3.63 | 3.63 | qfq | 2,986,952 | 10,906,956 | -4.22% |
| 2024-06-19 | 3.80 | 3.85 | 3.75 | 3.79 | 3.79 | qfq | 1,767,486 | 6,700,744 | 1.61% |
| 2024-06-18 | 3.73 | 3.78 | 3.62 | 3.73 | 3.73 | qfq | 2,699,890 | 9,966,258 | -0.80% |
| 2024-06-17 | 3.88 | 3.98 | 3.76 | 3.76 | 3.76 | qfq | 3,565,170 | 13,540,055 | -5.05% |
| 2024-06-14 | 3.91 | 4.03 | 3.89 | 3.96 | 3.96 | qfq | 1,971,794 | 7,802,332 | 0.25% |
| 2024-06-13 | 4.14 | 4.15 | 3.95 | 3.95 | 3.95 | qfq | 6,242,780 | 24,917,426 | -5.05% |
| 2024-06-12 | 4.06 | 4.16 | 4.04 | 4.16 | 4.16 | qfq | 3,022,477 | 12,447,239 | 3.74% |
| 2024-06-11 | 3.95 | 4.07 | 3.95 | 4.01 | 4.01 | qfq | 3,107,794 | 12,462,014 | 0.50% |
| 2024-06-07 | 3.98 | 4.05 | 3.92 | 3.99 | 3.99 | qfq | 5,644,352 | 22,662,147 | 3.37% |
| 2024-06-06 | 4.00 | 4.06 | 3.86 | 3.86 | 3.86 | qfq | 2,927,772 | 11,564,099 | -4.93% |
| 2024-06-05 | 3.84 | 4.08 | 3.84 | 4.06 | 4.06 | qfq | 2,934,709 | 11,696,057 | 3.31% |
| 2024-06-04 | 3.79 | 3.96 | 3.79 | 3.93 | 3.93 | qfq | 3,069,770 | 11,942,127 | 3.69% |
| 2024-06-03 | 4.01 | 4.01 | 3.79 | 3.79 | 3.79 | qfq | 3,133,680 | 12,045,322 | -5.01% |
| 2024-05-31 | 3.94 | 4.04 | 3.88 | 3.99 | 3.99 | qfq | 1,412,090 | 5,629,193 | 1.79% |
| 2024-05-30 | 4.05 | 4.12 | 3.91 | 3.92 | 3.92 | qfq | 3,114,873 | 12,461,664 | -4.85% |
| 2024-05-29 | 4.23 | 4.27 | 4.08 | 4.12 | 4.12 | qfq | 2,909,600 | 12,091,205 | -2.37% |
| 2024-05-28 | 4.02 | 4.24 | 4.02 | 4.22 | 4.22 | qfq | 3,400,620 | 14,014,486 | 3.69% |
| 2024-05-27 | 4.14 | 4.15 | 3.97 | 4.07 | 4.07 | qfq | 4,141,870 | 16,792,231 | -1.93% |
| 2024-05-24 | 3.99 | 4.18 | 3.99 | 4.15 | 4.15 | qfq | 5,951,643 | 24,418,093 | 4.27% |
| 2024-05-23 | 3.98 | 3.98 | 3.93 | 3.98 | 3.98 | qfq | 7,562,577 | 30,097,398 | 5.01% |
| 2024-05-22 | 3.79 | 3.98 | 3.71 | 3.79 | 3.79 | qfq | 5,562,392 | 21,316,062 | 0.00% |
| 2024-05-21 | 3.65 | 3.79 | 3.65 | 3.79 | 3.79 | qfq | 5,714,708 | 21,513,051 | 4.99% |
| 2024-05-20 | 3.42 | 3.61 | 3.40 | 3.61 | 3.61 | qfq | 3,023,646 | 10,768,687 | 4.94% |
| 2024-05-17 | 3.46 | 3.47 | 3.36 | 3.44 | 3.44 | qfq | 2,959,927 | 10,108,205 | 3.93% |
| 2024-05-16 | 3.41 | 3.41 | 3.25 | 3.31 | 3.31 | qfq | 5,247,552 | 17,211,693 | -3.22% |
| 2024-05-15 | 3.38 | 3.45 | 3.37 | 3.42 | 3.42 | qfq | 1,725,548 | 5,886,536 | 1.48% |
| 2024-05-14 | 3.52 | 3.52 | 3.36 | 3.37 | 3.37 | qfq | 3,042,473 | 10,342,613 | -4.80% |
| 2024-05-13 | 3.68 | 3.68 | 3.54 | 3.54 | 3.54 | qfq | 1,332,650 | 4,808,843 | -5.09% |
| 2024-05-10 | 3.78 | 3.79 | 3.72 | 3.73 | 3.73 | qfq | 576,800 | 2,159,807 | -1.84% |
| 2024-05-09 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | qfq | 964,197 | 3,642,226 | 1.33% |
| 2024-05-08 | 3.78 | 3.78 | 3.71 | 3.75 | 3.75 | qfq | 546,620 | 2,048,239 | -0.27% |
| 2024-05-07 | 3.73 | 3.82 | 3.73 | 3.76 | 3.76 | qfq | 809,900 | 3,056,890 | 0.00% |
| 2024-05-06 | 3.82 | 3.82 | 3.68 | 3.76 | 3.76 | qfq | 1,823,733 | 6,829,578 | -1.57% |
| 2024-04-30 | 3.68 | 3.83 | 3.66 | 3.82 | 3.82 | qfq | 2,130,572 | 7,947,130 | 2.14% |
| 2024-04-29 | 3.54 | 3.74 | 3.53 | 3.74 | 3.74 | qfq | 2,359,567 | 8,722,320 | 5.06% |
| 2024-04-26 | 3.49 | 3.58 | 3.43 | 3.56 | 3.56 | qfq | 1,642,617 | 5,769,955 | 1.42% |
| 2024-04-25 | 3.49 | 3.56 | 3.48 | 3.51 | 3.51 | qfq | 1,136,240 | 3,986,786 | 0.57% |
| 2024-04-24 | 3.50 | 3.52 | 3.46 | 3.49 | 3.49 | qfq | 1,230,580 | 4,299,436 | 0.00% |
| 2024-04-23 | 3.50 | 3.52 | 3.44 | 3.49 | 3.49 | qfq | 1,532,594 | 5,321,434 | 0.00% |
| 2024-04-22 | 3.48 | 3.59 | 3.47 | 3.49 | 3.49 | qfq | 1,009,116 | 3,553,243 | 0.00% |
| 2024-04-19 | 3.50 | 3.53 | 3.45 | 3.49 | 3.49 | qfq | 1,106,650 | 3,858,154 | -1.69% |
| 2024-04-18 | 3.45 | 3.55 | 3.35 | 3.55 | 3.55 | qfq | 2,402,666 | 8,280,428 | 2.60% |
| 2024-04-17 | 3.45 | 3.62 | 3.44 | 3.46 | 3.46 | qfq | 2,712,560 | 9,472,710 | -0.29% |
| 2024-04-16 | 3.62 | 3.63 | 3.47 | 3.47 | 3.47 | qfq | 1,284,313 | 4,532,130 | -4.93% |
| 2024-04-15 | 3.66 | 3.75 | 3.65 | 3.65 | 3.65 | qfq | 4,195,653 | 15,360,890 | -4.95% |
| 2024-04-12 | 3.77 | 3.87 | 3.77 | 3.84 | 3.84 | qfq | 1,555,022 | 5,919,357 | 1.05% |
| 2024-04-11 | 3.79 | 3.84 | 3.76 | 3.80 | 3.80 | qfq | 1,470,620 | 5,593,240 | -0.78% |
| 2024-04-10 | 4.03 | 4.03 | 3.83 | 3.83 | 3.83 | qfq | 3,575,491 | 13,833,201 | -4.96% |
| 2024-04-09 | 3.99 | 4.05 | 3.98 | 4.03 | 4.03 | qfq | 1,213,484 | 4,868,662 | 0.75% |
| 2024-04-08 | 4.08 | 4.12 | 3.98 | 4.00 | 4.00 | qfq | 2,775,480 | 11,228,272 | -3.15% |
| 2024-04-03 | 4.15 | 4.15 | 4.06 | 4.13 | 4.13 | qfq | 2,478,355 | 10,150,700 | -0.96% |
| 2024-04-02 | 4.02 | 4.19 | 4.02 | 4.17 | 4.17 | qfq | 3,503,875 | 14,406,595 | 3.22% |
| 2024-04-01 | 3.99 | 4.11 | 3.99 | 4.04 | 4.04 | qfq | 7,298,401 | 29,288,968 | -3.81% |
| 2024-03-29 | 4.17 | 4.35 | 4.15 | 4.20 | 4.20 | qfq | 2,769,580 | 11,747,501 | -0.71% |
| 2024-03-28 | 4.14 | 4.27 | 4.07 | 4.23 | 4.23 | qfq | 3,314,027 | 13,788,596 | 0.95% |
| 2024-03-27 | 4.42 | 4.47 | 4.19 | 4.19 | 4.19 | qfq | 3,323,698 | 14,138,937 | -4.99% |
| 2024-03-26 | 4.41 | 4.48 | 4.34 | 4.41 | 4.41 | qfq | 2,171,046 | 9,580,805 | 0.23% |
| 2024-03-25 | 4.36 | 4.53 | 4.34 | 4.40 | 4.40 | qfq | 3,198,879 | 14,213,943 | 1.38% |
| 2024-03-22 | 4.25 | 4.34 | 4.24 | 4.34 | 4.34 | qfq | 3,360,614 | 14,373,688 | 2.36% |
| 2024-03-21 | 4.17 | 4.26 | 4.17 | 4.24 | 4.24 | qfq | 1,815,340 | 7,646,958 | 1.19% |
| 2024-03-20 | 4.20 | 4.22 | 4.15 | 4.19 | 4.19 | qfq | 2,530,580 | 10,573,868 | -0.95% |
| 2024-03-19 | 4.10 | 4.26 | 4.10 | 4.23 | 4.23 | qfq | 3,507,440 | 14,645,142 | 3.42% |
| 2024-03-18 | 4.01 | 4.14 | 4.01 | 4.09 | 4.09 | qfq | 2,595,188 | 10,604,476 | 1.24% |
| 2024-03-15 | 3.97 | 4.04 | 3.94 | 4.04 | 4.04 | qfq | 3,275,446 | 13,032,498 | 1.25% |
| 2024-03-14 | 4.02 | 4.06 | 3.94 | 3.99 | 3.99 | qfq | 2,421,889 | 9,703,491 | -0.25% |
| 2024-03-13 | 4.04 | 4.05 | 3.99 | 4.00 | 4.00 | qfq | 2,168,950 | 8,709,978 | -1.96% |
| 2024-03-12 | 4.14 | 4.14 | 4.04 | 4.08 | 4.08 | qfq | 2,895,712 | 11,821,399 | -1.92% |
| 2024-03-11 | 4.08 | 4.22 | 4.08 | 4.16 | 4.16 | qfq | 3,123,789 | 12,930,621 | 0.97% |
| 2024-03-08 | 4.06 | 4.15 | 4.02 | 4.12 | 4.12 | qfq | 4,612,749 | 18,814,238 | 0.98% |
| 2024-03-07 | 4.08 | 4.23 | 4.00 | 4.08 | 4.08 | qfq | 8,298,321 | 34,028,335 | 0.25% |
| 2024-03-06 | 3.89 | 4.07 | 3.88 | 4.07 | 4.07 | qfq | 6,594,605 | 26,210,058 | 4.90% |
| 2024-03-05 | 3.74 | 3.92 | 3.65 | 3.88 | 3.88 | qfq | 9,132,737 | 35,498,755 | 4.02% |
| 2024-03-04 | 3.60 | 3.73 | 3.48 | 3.73 | 3.73 | qfq | 5,297,942 | 18,926,812 | 3.32% |
| 2024-03-01 | 3.70 | 3.71 | 3.57 | 3.61 | 3.61 | qfq | 3,340,979 | 12,133,322 | -2.17% |
| 2024-02-29 | 3.57 | 3.70 | 3.53 | 3.69 | 3.69 | qfq | 3,928,773 | 14,244,469 | -0.54% |
| 2024-02-28 | 3.89 | 3.95 | 3.71 | 3.71 | 3.71 | qfq | 4,585,648 | 17,473,519 | -4.87% |
| 2024-02-27 | 3.81 | 3.94 | 3.80 | 3.90 | 3.90 | qfq | 3,086,515 | 11,893,377 | 0.78% |
| 2024-02-26 | 3.89 | 3.95 | 3.75 | 3.87 | 3.87 | qfq | 4,632,554 | 17,811,673 | 2.38% |
| 2024-02-23 | 3.58 | 3.78 | 3.57 | 3.78 | 3.78 | qfq | 3,398,381 | 12,497,049 | 5.00% |
| 2024-02-22 | 3.59 | 3.61 | 3.52 | 3.60 | 3.60 | qfq | 3,463,051 | 12,352,319 | 0.00% |
| 2024-02-21 | 3.54 | 3.72 | 3.54 | 3.60 | 3.60 | qfq | 5,030,985 | 18,211,405 | 0.28% |
| 2024-02-20 | 3.36 | 3.61 | 3.33 | 3.59 | 3.59 | qfq | 5,427,783 | 19,015,553 | 4.36% |
| 2024-02-19 | 3.38 | 3.45 | 3.21 | 3.44 | 3.44 | qfq | 6,906,706 | 22,745,982 | 1.78% |
| 2024-02-08 | 3.29 | 3.39 | 3.29 | 3.38 | 3.38 | qfq | 9,508,660 | 31,338,386 | -2.31% |
| 2024-02-07 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | qfq | 598,500 | 2,070,810 | -4.95% |
| 2024-02-06 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | qfq | 190,600 | 693,784 | -4.96% |
| 2024-02-05 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | qfq | 43,800 | 167,754 | -4.96% |
| 2024-02-02 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | qfq | 86,000 | 346,580 | -4.95% |
| 2024-02-01 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | qfq | 104,500 | 443,080 | -4.93% |
| 2024-01-31 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | qfq | 327,200 | 1,459,312 | -4.90% |
| 2024-01-30 | 4.74 | 4.79 | 4.69 | 4.69 | 4.69 | qfq | 765,300 | 3,621,830 | -1.05% |
| 2024-01-29 | 4.92 | 4.92 | 4.70 | 4.74 | 4.74 | qfq | 1,480,644 | 7,086,965 | -3.66% |
| 2024-01-26 | 4.95 | 4.96 | 4.90 | 4.92 | 4.92 | qfq | 770,100 | 3,798,067 | -0.40% |
| 2024-01-25 | 4.85 | 4.94 | 4.81 | 4.94 | 4.94 | qfq | 822,650 | 4,031,481 | 1.23% |
| 2024-01-24 | 4.80 | 4.90 | 4.74 | 4.88 | 4.88 | qfq | 949,760 | 4,587,309 | 1.67% |
| 2024-01-23 | 4.72 | 4.80 | 4.66 | 4.80 | 4.80 | qfq | 1,056,110 | 5,000,565 | 1.48% |
| 2024-01-22 | 4.97 | 4.99 | 4.70 | 4.73 | 4.73 | qfq | 1,655,996 | 7,961,265 | -4.44% |
| 2024-01-19 | 4.90 | 4.97 | 4.90 | 4.95 | 4.95 | qfq | 1,089,550 | 5,384,190 | 0.61% |
| 2024-01-18 | 4.90 | 4.97 | 4.75 | 4.92 | 4.92 | qfq | 1,728,819 | 8,370,444 | 0.20% |
| 2024-01-17 | 5.02 | 5.02 | 4.90 | 4.91 | 4.91 | qfq | 1,059,450 | 5,248,275 | -2.00% |
| 2024-01-16 | 5.03 | 5.06 | 4.90 | 5.01 | 5.01 | qfq | 1,290,508 | 6,438,738 | -0.79% |
| 2024-01-15 | 5.05 | 5.08 | 5.01 | 5.05 | 5.05 | qfq | 771,130 | 3,888,600 | -0.20% |
| 2024-01-12 | 5.12 | 5.12 | 5.03 | 5.06 | 5.06 | qfq | 863,540 | 4,379,114 | -0.59% |
| 2024-01-11 | 5.03 | 5.09 | 5.01 | 5.09 | 5.09 | qfq | 914,030 | 4,622,002 | 1.80% |
| 2024-01-10 | 5.06 | 5.09 | 5.00 | 5.00 | 5.00 | qfq | 689,500 | 3,469,052 | -0.99% |
| 2024-01-09 | 4.95 | 5.09 | 4.94 | 5.05 | 5.05 | qfq | 783,680 | 3,945,009 | 1.41% |
| 2024-01-08 | 5.02 | 5.07 | 4.96 | 4.98 | 4.98 | qfq | 1,220,638 | 6,128,916 | -1.39% |
| 2024-01-05 | 5.16 | 5.22 | 5.03 | 5.05 | 5.05 | qfq | 2,302,031 | 11,795,972 | -2.13% |
| 2024-01-04 | 5.14 | 5.21 | 5.13 | 5.16 | 5.16 | qfq | 1,477,546 | 7,626,926 | 0.39% |
| 2024-01-03 | 5.13 | 5.17 | 5.11 | 5.14 | 5.14 | qfq | 1,136,260 | 5,832,300 | -0.39% |
| 2024-01-02 | 5.10 | 5.22 | 5.10 | 5.16 | 5.16 | qfq | 1,526,339 | 7,868,228 | 1.38% |
| 2023-12-29 | 5.03 | 5.12 | 5.00 | 5.09 | 5.09 | qfq | 1,648,395 | 8,356,366 | 1.80% |
| 2023-12-28 | 4.79 | 5.05 | 4.79 | 5.00 | 5.00 | qfq | 1,918,690 | 9,474,206 | 3.95% |
| 2023-12-27 | 4.82 | 4.85 | 4.76 | 4.81 | 4.81 | qfq | 1,168,950 | 5,618,263 | 0.21% |
| 2023-12-26 | 4.94 | 4.94 | 4.70 | 4.80 | 4.80 | qfq | 2,181,796 | 10,484,953 | -2.44% |
| 2023-12-25 | 4.97 | 5.04 | 4.85 | 4.92 | 4.92 | qfq | 2,657,923 | 13,088,062 | -2.77% |
| 2023-12-22 | 5.27 | 5.27 | 5.01 | 5.06 | 5.06 | qfq | 2,460,431 | 12,626,791 | -3.80% |
| 2023-12-21 | 5.22 | 5.26 | 5.15 | 5.26 | 5.26 | qfq | 1,488,136 | 7,746,131 | 0.96% |
| 2023-12-20 | 5.12 | 5.38 | 5.10 | 5.21 | 5.21 | qfq | 3,585,121 | 18,763,433 | 1.56% |
| 2023-12-19 | 5.16 | 5.16 | 5.06 | 5.13 | 5.13 | qfq | 788,376 | 4,026,725 | -0.39% |
| 2023-12-18 | 5.14 | 5.23 | 5.08 | 5.15 | 5.15 | qfq | 1,647,406 | 8,502,203 | 0.98% |
| 2023-12-15 | 5.05 | 5.16 | 5.05 | 5.10 | 5.10 | qfq | 1,838,990 | 9,396,726 | 0.59% |
| 2023-12-14 | 5.08 | 5.09 | 5.02 | 5.07 | 5.07 | qfq | 984,410 | 4,965,678 | 0.20% |
| 2023-12-13 | 5.03 | 5.15 | 5.01 | 5.06 | 5.06 | qfq | 1,812,602 | 9,224,089 | 0.60% |
| 2023-12-12 | 5.04 | 5.06 | 5.00 | 5.03 | 5.03 | qfq | 696,263 | 3,499,006 | 0.00% |
| 2023-12-11 | 5.03 | 5.04 | 4.96 | 5.03 | 5.03 | qfq | 917,868 | 4,590,061 | 0.20% |
| 2023-12-08 | 5.00 | 5.05 | 4.99 | 5.02 | 5.02 | qfq | 736,700 | 3,701,617 | 0.00% |
| 2023-12-07 | 5.08 | 5.08 | 5.00 | 5.02 | 5.02 | qfq | 853,700 | 4,297,756 | -0.99% |
| 2023-12-06 | 5.05 | 5.11 | 5.03 | 5.07 | 5.07 | qfq | 718,996 | 3,644,483 | 0.00% |
| 2023-12-05 | 5.20 | 5.20 | 5.06 | 5.07 | 5.07 | qfq | 1,637,229 | 8,346,002 | -2.12% |
| 2023-12-04 | 5.18 | 5.20 | 5.15 | 5.18 | 5.18 | qfq | 1,029,710 | 5,330,028 | 0.39% |
| 2023-12-01 | 5.14 | 5.18 | 5.12 | 5.16 | 5.16 | qfq | 680,278 | 3,501,972 | 0.78% |
| 2023-11-30 | 5.10 | 5.13 | 5.08 | 5.12 | 5.12 | qfq | 784,396 | 3,999,982 | 0.20% |
| 2023-11-29 | 5.10 | 5.20 | 5.10 | 5.11 | 5.11 | qfq | 1,075,699 | 5,529,306 | -0.20% |
| 2023-11-28 | 4.99 | 5.14 | 4.94 | 5.12 | 5.12 | qfq | 1,507,610 | 7,661,036 | 3.02% |
| 2023-11-27 | 5.07 | 5.09 | 4.90 | 4.97 | 4.97 | qfq | 1,837,910 | 9,151,255 | -2.55% |
| 2023-11-24 | 5.12 | 5.18 | 5.06 | 5.10 | 5.10 | qfq | 1,776,838 | 9,095,988 | -0.20% |
| 2023-11-23 | 5.10 | 5.25 | 5.09 | 5.11 | 5.11 | qfq | 3,028,634 | 15,598,513 | -0.39% |
| 2023-11-22 | 4.97 | 5.23 | 4.91 | 5.13 | 5.13 | qfq | 5,101,592 | 26,313,180 | 3.01% |
| 2023-11-21 | 4.91 | 5.02 | 4.89 | 4.98 | 4.98 | qfq | 1,944,932 | 9,635,669 | 1.43% |
| 2023-11-20 | 4.91 | 4.93 | 4.87 | 4.91 | 4.91 | qfq | 1,428,246 | 6,994,033 | 0.00% |
| 2023-11-17 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | qfq | 983,900 | 4,824,039 | 0.20% |
| 2023-11-16 | 4.86 | 4.95 | 4.86 | 4.90 | 4.90 | qfq | 1,541,536 | 7,558,030 | 0.41% |
| 2023-11-15 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | qfq | 1,277,620 | 6,219,202 | 0.21% |
| 2023-11-14 | 4.92 | 4.92 | 4.85 | 4.87 | 4.87 | qfq | 963,031 | 4,698,715 | -0.81% |
| 2023-11-13 | 4.92 | 4.93 | 4.86 | 4.91 | 4.91 | qfq | 1,241,415 | 6,078,051 | 0.41% |
| 2023-11-10 | 4.80 | 4.91 | 4.77 | 4.89 | 4.89 | qfq | 1,595,835 | 7,717,155 | 1.24% |
| 2023-11-09 | 4.94 | 4.94 | 4.78 | 4.83 | 4.83 | qfq | 2,985,976 | 14,475,107 | -2.23% |
| 2023-11-08 | 4.87 | 4.99 | 4.85 | 4.94 | 4.94 | qfq | 2,138,610 | 10,565,902 | 1.44% |
| 2023-11-07 | 4.81 | 4.89 | 4.80 | 4.87 | 4.87 | qfq | 1,589,206 | 7,699,848 | 1.04% |
| 2023-11-06 | 4.85 | 4.87 | 4.77 | 4.82 | 4.82 | qfq | 2,312,298 | 11,139,644 | -0.21% |
| 2023-11-03 | 4.86 | 4.88 | 4.80 | 4.83 | 4.83 | qfq | 2,435,230 | 11,792,113 | -0.62% |
| 2023-11-02 | 4.77 | 4.94 | 4.75 | 4.86 | 4.86 | qfq | 4,319,223 | 20,991,027 | 0.62% |
| 2023-11-01 | 4.71 | 4.94 | 4.68 | 4.83 | 4.83 | qfq | 6,478,877 | 31,605,288 | 2.77% |
| 2023-10-31 | 4.68 | 4.86 | 4.65 | 4.70 | 4.70 | qfq | 3,150,692 | 14,958,158 | 0.43% |
| 2023-10-30 | 4.54 | 4.70 | 4.54 | 4.68 | 4.68 | qfq | 2,609,171 | 12,100,818 | 2.41% |
| 2023-10-27 | 4.50 | 4.60 | 4.50 | 4.57 | 4.57 | qfq | 950,995 | 4,343,032 | 0.88% |
| 2023-10-26 | 4.51 | 4.55 | 4.48 | 4.53 | 4.53 | qfq | 1,009,275 | 4,559,215 | 0.00% |
| 2023-10-25 | 4.49 | 4.58 | 4.49 | 4.53 | 4.53 | qfq | 1,647,600 | 7,474,966 | 1.12% |
| 2023-10-24 | 4.35 | 4.50 | 4.35 | 4.48 | 4.48 | qfq | 1,003,324 | 4,471,888 | 2.05% |
| 2023-10-23 | 4.42 | 4.44 | 4.35 | 4.39 | 4.39 | qfq | 890,204 | 3,922,325 | -1.13% |
| 2023-10-20 | 4.42 | 4.46 | 4.39 | 4.44 | 4.44 | qfq | 1,172,487 | 5,192,498 | 0.00% |
| 2023-10-19 | 4.48 | 4.53 | 4.38 | 4.44 | 4.44 | qfq | 1,804,636 | 7,998,216 | -1.11% |
| 2023-10-18 | 4.68 | 4.68 | 4.48 | 4.49 | 4.49 | qfq | 2,261,200 | 10,274,414 | -4.06% |
| 2023-10-17 | 4.71 | 4.72 | 4.64 | 4.68 | 4.68 | qfq | 1,287,928 | 6,012,818 | -0.43% |
| 2023-10-16 | 4.62 | 4.75 | 4.60 | 4.70 | 4.70 | qfq | 2,897,268 | 13,594,943 | 1.73% |
| 2023-10-13 | 4.63 | 4.63 | 4.60 | 4.62 | 4.62 | qfq | 634,760 | 2,931,563 | -0.43% |
| 2023-10-12 | 4.66 | 4.68 | 4.62 | 4.64 | 4.64 | qfq | 955,300 | 4,434,579 | -0.22% |
| 2023-10-11 | 4.64 | 4.67 | 4.63 | 4.65 | 4.65 | qfq | 1,054,490 | 4,897,736 | 0.00% |
| 2023-10-10 | 4.66 | 4.71 | 4.62 | 4.65 | 4.65 | qfq | 1,335,039 | 6,215,027 | 0.00% |
| 2023-10-09 | 4.65 | 4.65 | 4.55 | 4.65 | 4.65 | qfq | 1,213,466 | 5,593,568 | 0.00% |
| 2023-09-28 | 4.56 | 4.67 | 4.54 | 4.65 | 4.65 | qfq | 2,016,130 | 9,301,781 | 2.20% |
| 2023-09-27 | 4.56 | 4.58 | 4.52 | 4.55 | 4.55 | qfq | 1,362,698 | 6,203,840 | 0.22% |
| 2023-09-26 | 4.51 | 4.58 | 4.48 | 4.54 | 4.54 | qfq | 1,427,510 | 6,473,191 | 0.67% |
| 2023-09-25 | 4.58 | 4.60 | 4.48 | 4.51 | 4.51 | qfq | 1,441,580 | 6,534,145 | -1.53% |
| 2023-09-22 | 4.63 | 4.71 | 4.58 | 4.58 | 4.58 | qfq | 2,511,100 | 11,648,750 | -1.93% |
| 2023-09-21 | 4.69 | 4.70 | 4.58 | 4.67 | 4.67 | qfq | 1,828,790 | 8,488,414 | -0.43% |
| 2023-09-20 | 4.64 | 4.80 | 4.60 | 4.69 | 4.69 | qfq | 3,535,556 | 16,563,511 | 1.30% |
| 2023-09-19 | 4.59 | 4.63 | 4.55 | 4.63 | 4.63 | qfq | 2,245,396 | 10,329,796 | 0.43% |
| 2023-09-18 | 4.56 | 4.66 | 4.53 | 4.61 | 4.61 | qfq | 2,236,948 | 10,302,833 | 1.10% |
| 2023-09-15 | 4.49 | 4.57 | 4.44 | 4.56 | 4.56 | qfq | 2,481,286 | 11,226,889 | 2.01% |
| 2023-09-14 | 4.51 | 4.51 | 4.44 | 4.47 | 4.47 | qfq | 924,910 | 4,134,647 | -0.89% |
| 2023-09-13 | 4.47 | 4.55 | 4.47 | 4.51 | 4.51 | qfq | 1,117,000 | 5,023,089 | 0.67% |
| 2023-09-12 | 4.49 | 4.53 | 4.47 | 4.48 | 4.48 | qfq | 842,400 | 3,784,536 | -0.67% |
| 2023-09-11 | 4.52 | 4.55 | 4.46 | 4.51 | 4.51 | qfq | 861,060 | 3,879,374 | 0.00% |
| 2023-09-08 | 4.51 | 4.64 | 4.49 | 4.51 | 4.51 | qfq | 1,730,510 | 7,885,346 | 0.22% |
| 2023-09-07 | 4.43 | 4.51 | 4.43 | 4.50 | 4.50 | qfq | 2,370,934 | 10,593,366 | 1.12% |
| 2023-09-06 | 4.46 | 4.48 | 4.43 | 4.45 | 4.45 | qfq | 1,023,198 | 4,554,672 | 0.00% |
| 2023-09-05 | 4.50 | 4.52 | 4.45 | 4.45 | 4.45 | qfq | 1,318,087 | 5,902,633 | -1.11% |
| 2023-09-04 | 4.50 | 4.52 | 4.46 | 4.50 | 4.50 | qfq | 1,343,251 | 6,028,062 | 0.67% |
| 2023-09-01 | 4.46 | 4.49 | 4.40 | 4.47 | 4.47 | qfq | 1,833,844 | 8,153,342 | 0.00% |
| 2023-08-31 | 4.47 | 4.51 | 4.43 | 4.47 | 4.47 | qfq | 2,188,530 | 9,766,215 | 0.68% |
| 2023-08-30 | 4.39 | 4.46 | 4.39 | 4.44 | 4.44 | qfq | 1,730,539 | 7,659,328 | 1.37% |
| 2023-08-29 | 4.21 | 4.38 | 4.21 | 4.38 | 4.38 | qfq | 1,128,970 | 4,891,119 | 2.82% |
| 2023-08-28 | 4.39 | 4.39 | 4.24 | 4.26 | 4.26 | qfq | 1,778,839 | 7,673,014 | 0.47% |
| 2023-08-25 | 4.30 | 4.32 | 4.20 | 4.24 | 4.24 | qfq | 1,765,086 | 7,529,719 | -1.85% |
| 2023-08-24 | 4.32 | 4.36 | 4.26 | 4.32 | 4.32 | qfq | 1,148,420 | 4,945,617 | 0.00% |
| 2023-08-23 | 4.34 | 4.42 | 4.31 | 4.32 | 4.32 | qfq | 1,375,800 | 5,996,750 | -0.69% |
| 2023-08-22 | 4.45 | 4.45 | 4.30 | 4.35 | 4.35 | qfq | 2,926,290 | 12,792,333 | -2.25% |
| 2023-08-21 | 4.48 | 4.52 | 4.45 | 4.45 | 4.45 | qfq | 1,851,855 | 8,314,803 | -0.89% |
| 2023-08-18 | 4.48 | 4.56 | 4.48 | 4.49 | 4.49 | qfq | 2,616,006 | 11,829,078 | 0.00% |
| 2023-08-17 | 4.48 | 4.51 | 4.44 | 4.49 | 4.49 | qfq | 2,108,154 | 9,414,946 | 0.22% |
| 2023-08-16 | 4.50 | 4.58 | 4.47 | 4.48 | 4.48 | qfq | 2,163,609 | 9,764,290 | 0.22% |
| 2023-08-15 | 4.47 | 4.49 | 4.45 | 4.47 | 4.47 | qfq | 2,201,985 | 9,854,916 | 0.45% |
| 2023-08-14 | 4.42 | 4.47 | 4.38 | 4.45 | 4.45 | qfq | 2,249,546 | 9,982,519 | 0.23% |
| 2023-08-11 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | qfq | 1,289,650 | 5,744,605 | -1.33% |
| 2023-08-10 | 4.40 | 4.52 | 4.39 | 4.50 | 4.50 | qfq | 2,126,898 | 9,500,302 | 2.27% |
| 2023-08-09 | 4.39 | 4.42 | 4.39 | 4.40 | 4.40 | qfq | 881,757 | 3,882,054 | 0.00% |
| 2023-08-08 | 4.39 | 4.41 | 4.38 | 4.40 | 4.40 | qfq | 1,141,710 | 5,020,819 | 0.00% |
| 2023-08-07 | 4.43 | 4.45 | 4.38 | 4.40 | 4.40 | qfq | 1,879,181 | 8,272,576 | -1.12% |
| 2023-08-04 | 4.48 | 4.49 | 4.44 | 4.45 | 4.45 | qfq | 1,636,196 | 7,298,301 | -0.45% |
| 2023-08-03 | 4.45 | 4.49 | 4.44 | 4.47 | 4.47 | qfq | 1,189,219 | 5,317,662 | 0.22% |
| 2023-08-02 | 4.45 | 4.48 | 4.43 | 4.46 | 4.46 | qfq | 2,882,697 | 12,836,962 | -0.22% |
| 2023-08-01 | 4.46 | 4.55 | 4.43 | 4.47 | 4.47 | qfq | 8,485,830 | 37,909,269 | 0.00% |
| 2023-07-31 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | qfq | 1,252,000 | 5,596,440 | -5.10% |
| 2023-07-28 | 4.65 | 4.74 | 4.64 | 4.71 | 4.71 | qfq | 1,779,627 | 8,342,853 | 0.86% |
| 2023-07-27 | 4.59 | 4.72 | 4.59 | 4.67 | 4.67 | qfq | 1,436,869 | 6,707,854 | 0.21% |
| 2023-07-26 | 4.80 | 4.80 | 4.53 | 4.66 | 4.66 | qfq | 5,004,465 | 23,177,963 | -2.31% |
| 2023-07-25 | 4.80 | 4.84 | 4.74 | 4.77 | 4.77 | qfq | 3,156,010 | 15,071,977 | -1.65% |
| 2023-07-24 | 4.75 | 4.92 | 4.69 | 4.85 | 4.85 | qfq | 5,750,832 | 27,654,639 | 3.41% |
| 2023-07-21 | 4.49 | 4.71 | 4.49 | 4.69 | 4.69 | qfq | 5,364,367 | 24,825,323 | 4.45% |
| 2023-07-20 | 4.48 | 4.52 | 4.46 | 4.49 | 4.49 | qfq | 2,166,010 | 9,746,551 | 0.22% |
| 2023-07-19 | 4.55 | 4.56 | 4.47 | 4.48 | 4.48 | qfq | 3,562,375 | 16,053,043 | -2.61% |
| 2023-07-18 | 4.62 | 4.63 | 4.56 | 4.60 | 4.60 | qfq | 1,331,272 | 6,121,233 | 0.00% |
| 2023-07-17 | 4.62 | 4.62 | 4.54 | 4.60 | 4.60 | qfq | 1,972,853 | 9,057,150 | 0.44% |