RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST百利603959.SH
最近收盘价4.312026-07-17
最近交易日2026-07-17
成交量（股）8,094,232
成交额（元）36,024,676
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.50 | 4.59 | 4.31 | 4.31 | 4.31 | qfq | 8,094,232 | 36,024,676 | -6.71% |
| 2026-07-16 | 4.26 | 4.71 | 4.21 | 4.62 | 4.62 | qfq | 13,308,297 | 61,048,780 | 7.94% |
| 2026-07-15 | 4.33 | 4.43 | 4.27 | 4.28 | 4.28 | qfq | 5,201,001 | 22,522,257 | -2.73% |
| 2026-07-14 | 4.50 | 4.55 | 4.38 | 4.40 | 4.40 | qfq | 4,350,300 | 19,283,835 | -0.68% |
| 2026-07-13 | 4.65 | 4.66 | 4.42 | 4.43 | 4.43 | qfq | 7,479,865 | 33,932,708 | -4.11% |
| 2026-07-10 | 4.50 | 4.63 | 4.46 | 4.62 | 4.62 | qfq | 7,605,796 | 34,534,825 | 1.54% |
| 2026-07-09 | 4.48 | 4.55 | 4.42 | 4.55 | 4.55 | qfq | 6,859,496 | 30,843,533 | 1.56% |
| 2026-07-08 | 4.45 | 4.51 | 4.32 | 4.48 | 4.48 | qfq | 8,577,838 | 37,832,784 | 0.90% |
| 2026-07-07 | 4.68 | 4.69 | 4.44 | 4.44 | 4.44 | qfq | 9,147,300 | 41,541,785 | -5.13% |
| 2026-07-06 | 4.69 | 4.82 | 4.68 | 4.68 | 4.68 | qfq | 11,846,600 | 56,011,820 | 0.43% |
| 2026-07-03 | 4.47 | 4.75 | 4.46 | 4.66 | 4.66 | qfq | 11,141,800 | 51,561,322 | 3.10% |
| 2026-07-02 | 4.48 | 4.61 | 4.42 | 4.52 | 4.52 | qfq | 9,212,636 | 41,834,727 | 1.12% |
| 2026-07-01 | 4.38 | 4.56 | 4.29 | 4.47 | 4.47 | qfq | 10,977,348 | 48,916,329 | 2.05% |
| 2026-06-30 | 4.45 | 4.56 | 4.32 | 4.38 | 4.38 | qfq | 11,106,000 | 49,206,111 | -2.88% |
| 2026-06-29 | 4.52 | 4.52 | 4.18 | 4.51 | 4.51 | qfq | 17,448,568 | 77,901,381 | 4.88% |
| 2026-06-26 | 4.39 | 4.44 | 4.14 | 4.30 | 4.30 | qfq | 8,780,100 | 37,528,094 | -1.38% |
| 2026-06-25 | 4.28 | 4.39 | 4.22 | 4.36 | 4.36 | qfq | 9,232,400 | 39,684,291 | 1.87% |
| 2026-06-24 | 4.40 | 4.49 | 4.23 | 4.28 | 4.28 | qfq | 9,432,780 | 40,669,041 | -3.60% |
| 2026-06-23 | 4.75 | 4.77 | 4.44 | 4.44 | 4.44 | qfq | 13,624,080 | 62,134,695 | -4.93% |
| 2026-06-22 | 4.49 | 4.67 | 4.23 | 4.67 | 4.67 | qfq | 19,305,096 | 86,042,625 | 4.94% |
| 2026-06-18 | 4.71 | 4.71 | 4.37 | 4.45 | 4.45 | qfq | 26,602,728 | 120,461,596 | -0.89% |
| 2026-06-17 | 4.49 | 4.49 | 4.46 | 4.49 | 4.49 | qfq | 6,601,728 | 29,623,165 | 4.91% |
| 2026-06-16 | 4.25 | 4.28 | 4.20 | 4.28 | 4.28 | qfq | 9,546,968 | 40,744,052 | 4.90% |
| 2026-06-15 | 3.90 | 4.08 | 3.89 | 4.08 | 4.08 | qfq | 6,803,764 | 27,394,734 | 4.88% |
| 2026-06-12 | 3.75 | 3.89 | 3.70 | 3.89 | 3.89 | qfq | 13,997,992 | 53,882,939 | 5.14% |
| 2026-06-11 | 3.75 | 3.81 | 3.64 | 3.70 | 3.70 | qfq | 11,705,416 | 43,127,640 | -3.39% |
| 2026-06-10 | 3.97 | 3.99 | 3.83 | 3.83 | 3.83 | qfq | 11,037,600 | 42,671,748 | -4.96% |
| 2026-06-09 | 3.99 | 4.15 | 3.97 | 4.03 | 4.03 | qfq | 13,241,600 | 53,991,139 | 2.03% |
| 2026-06-08 | 3.94 | 4.10 | 3.88 | 3.95 | 3.95 | qfq | 10,255,450 | 40,847,071 | -2.47% |
| 2026-06-05 | 4.11 | 4.14 | 3.92 | 4.05 | 4.05 | qfq | 9,844,791 | 39,727,970 | -1.22% |
| 2026-06-04 | 4.21 | 4.24 | 4.07 | 4.10 | 4.10 | qfq | 12,661,648 | 52,294,680 | -4.21% |
| 2026-06-03 | 4.50 | 4.53 | 4.28 | 4.28 | 4.28 | qfq | 16,410,260 | 71,087,576 | -5.10% |
| 2026-06-02 | 4.59 | 4.65 | 4.39 | 4.51 | 4.51 | qfq | 14,324,172 | 64,438,909 | -1.10% |
| 2026-06-01 | 4.39 | 4.56 | 4.26 | 4.56 | 4.56 | qfq | 15,899,135 | 71,587,631 | 5.07% |
| 2026-05-29 | 4.18 | 4.44 | 4.18 | 4.34 | 4.34 | qfq | 11,475,704 | 49,766,738 | 1.88% |
| 2026-05-28 | 4.14 | 4.33 | 4.14 | 4.26 | 4.26 | qfq | 7,598,661 | 32,118,793 | 0.00% |
| 2026-05-27 | 4.47 | 4.48 | 4.26 | 4.26 | 4.26 | qfq | 13,929,100 | 59,685,190 | -4.91% |
| 2026-05-26 | 4.51 | 4.55 | 4.36 | 4.48 | 4.48 | qfq | 10,750,956 | 47,766,645 | -1.54% |
| 2026-05-25 | 4.65 | 4.76 | 4.51 | 4.55 | 4.55 | qfq | 11,149,000 | 51,211,768 | -2.15% |
| 2026-05-22 | 4.47 | 4.70 | 4.45 | 4.65 | 4.65 | qfq | 13,507,900 | 61,950,813 | 1.09% |
| 2026-05-21 | 4.57 | 4.71 | 4.51 | 4.60 | 4.60 | qfq | 23,324,196 | 108,766,962 | 2.45% |
| 2026-05-20 | 4.77 | 4.83 | 4.46 | 4.49 | 4.49 | qfq | 18,361,072 | 84,680,706 | -3.65% |
| 2026-05-19 | 4.39 | 4.66 | 4.35 | 4.66 | 4.66 | qfq | 15,262,560 | 68,953,146 | 4.95% |
| 2026-05-18 | 4.67 | 4.69 | 4.44 | 4.44 | 4.44 | qfq | 17,118,711 | 77,218,333 | -4.93% |
| 2026-05-15 | 4.82 | 5.02 | 4.65 | 4.67 | 4.67 | qfq | 30,187,040 | 144,296,663 | -4.50% |
| 2026-05-14 | 5.18 | 5.22 | 4.89 | 4.89 | 4.89 | qfq | 30,791,758 | 155,153,304 | -5.05% |
| 2026-05-13 | 5.23 | 5.35 | 5.06 | 5.15 | 5.15 | qfq | 38,583,436 | 199,462,346 | -3.38% |
| 2026-05-12 | 4.83 | 5.33 | 4.83 | 5.33 | 5.33 | qfq | 56,284,284 | 283,036,784 | 4.92% |
| 2026-05-11 | 5.08 | 5.08 | 5.00 | 5.08 | 5.08 | qfq | 6,154,004 | 31,247,923 | 4.96% |
| 2026-05-08 | 4.69 | 4.84 | 4.68 | 4.84 | 4.84 | qfq | 15,974,524 | 76,359,232 | 4.99% |
| 2026-05-07 | 4.65 | 4.82 | 4.61 | 4.61 | 4.61 | qfq | 42,003,096 | 197,141,416 | -1.91% |
| 2026-05-06 | 4.32 | 4.78 | 4.32 | 4.70 | 4.70 | qfq | 90,975,025 | 412,268,501 | 3.30% |
| 2026-04-30 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | qfq | 1,791,500 | 8,151,325 | -5.01% |
| 2026-04-29 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | qfq | 1,217,700 | 5,832,783 | -4.96% |
| 2026-04-28 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | qfq | 2,094,200 | 10,554,768 | -5.08% |
| 2026-04-24 | 5.66 | 5.78 | 5.31 | 5.31 | 5.31 | qfq | 37,088,200 | 201,071,337 | -10.00% |
| 2026-04-23 | 6.00 | 6.05 | 5.80 | 5.90 | 5.90 | qfq | 40,697,596 | 240,615,708 | -1.99% |
| 2026-04-22 | 6.77 | 6.77 | 6.02 | 6.02 | 6.02 | qfq | 55,187,256 | 337,112,406 | -10.01% |
| 2026-04-21 | 6.91 | 6.98 | 6.59 | 6.69 | 6.69 | qfq | 31,658,656 | 214,025,211 | -4.15% |
| 2026-04-20 | 7.11 | 7.20 | 6.88 | 6.98 | 6.98 | qfq | 30,446,064 | 213,238,569 | -0.57% |
| 2026-04-17 | 6.92 | 7.24 | 6.78 | 7.02 | 7.02 | qfq | 42,733,400 | 302,082,333 | 0.86% |
| 2026-04-16 | 6.66 | 7.15 | 6.61 | 6.96 | 6.96 | qfq | 44,982,126 | 311,235,055 | 4.98% |
| 2026-04-15 | 6.84 | 6.86 | 6.55 | 6.63 | 6.63 | qfq | 37,816,556 | 252,571,952 | 1.38% |
| 2026-04-14 | 6.39 | 6.54 | 6.22 | 6.54 | 6.54 | qfq | 33,118,748 | 213,128,778 | 2.99% |
| 2026-04-13 | 6.06 | 6.35 | 6.06 | 6.35 | 6.35 | qfq | 26,273,468 | 164,219,075 | 2.92% |
| 2026-04-10 | 5.97 | 6.29 | 5.93 | 6.17 | 6.17 | qfq | 30,704,180 | 189,414,189 | 3.52% |
| 2026-04-09 | 6.27 | 6.34 | 5.80 | 5.96 | 5.96 | qfq | 42,513,096 | 255,416,926 | -6.44% |
| 2026-04-08 | 6.40 | 6.45 | 6.26 | 6.37 | 6.37 | qfq | 16,421,400 | 104,074,137 | 1.43% |
| 2026-04-07 | 6.03 | 6.37 | 6.01 | 6.28 | 6.28 | qfq | 19,742,152 | 123,498,124 | 4.32% |
| 2026-04-03 | 6.16 | 6.19 | 5.98 | 6.02 | 6.02 | qfq | 10,433,768 | 62,997,794 | -2.43% |
| 2026-04-02 | 6.23 | 6.30 | 6.10 | 6.17 | 6.17 | qfq | 11,035,000 | 68,145,016 | -1.75% |
| 2026-04-01 | 6.24 | 6.35 | 6.14 | 6.28 | 6.28 | qfq | 14,825,560 | 92,422,083 | 1.95% |
| 2026-03-31 | 6.25 | 6.41 | 6.14 | 6.16 | 6.16 | qfq | 22,899,904 | 143,467,794 | -0.32% |
| 2026-03-30 | 6.10 | 6.27 | 6.03 | 6.18 | 6.18 | qfq | 11,629,300 | 71,380,437 | 0.16% |
| 2026-03-27 | 6.05 | 6.20 | 5.98 | 6.17 | 6.17 | qfq | 13,228,560 | 81,015,112 | 1.65% |
| 2026-03-26 | 6.30 | 6.39 | 6.04 | 6.07 | 6.07 | qfq | 18,877,700 | 116,791,219 | -3.04% |
| 2026-03-25 | 5.92 | 6.35 | 5.91 | 6.26 | 6.26 | qfq | 22,422,624 | 138,403,687 | 5.74% |
| 2026-03-24 | 5.85 | 5.93 | 5.64 | 5.92 | 5.92 | qfq | 15,570,564 | 90,297,934 | 4.59% |
| 2026-03-23 | 5.88 | 5.99 | 5.57 | 5.66 | 5.66 | qfq | 15,643,517 | 90,716,878 | -5.03% |
| 2026-03-20 | 6.08 | 6.18 | 5.95 | 5.96 | 5.96 | qfq | 12,839,528 | 77,600,085 | -1.65% |
| 2026-03-19 | 6.14 | 6.19 | 6.01 | 6.06 | 6.06 | qfq | 11,342,900 | 69,088,369 | -1.46% |
| 2026-03-18 | 6.05 | 6.16 | 5.98 | 6.15 | 6.15 | qfq | 10,286,100 | 62,261,001 | 1.65% |
| 2026-03-17 | 6.20 | 6.32 | 6.05 | 6.05 | 6.05 | qfq | 12,291,000 | 75,677,419 | -1.94% |
| 2026-03-16 | 6.05 | 6.27 | 6.03 | 6.17 | 6.17 | qfq | 12,908,692 | 79,442,428 | 0.82% |
| 2026-03-13 | 6.27 | 6.29 | 6.10 | 6.12 | 6.12 | qfq | 13,814,020 | 85,714,608 | -2.39% |
| 2026-03-12 | 6.41 | 6.41 | 6.14 | 6.27 | 6.27 | qfq | 20,005,460 | 124,495,275 | -2.18% |
| 2026-03-11 | 6.48 | 6.57 | 6.34 | 6.41 | 6.41 | qfq | 16,230,600 | 103,869,475 | -1.54% |
| 2026-03-10 | 6.33 | 6.64 | 6.33 | 6.51 | 6.51 | qfq | 21,954,043 | 143,176,536 | 3.17% |
| 2026-03-09 | 6.36 | 6.37 | 6.10 | 6.31 | 6.31 | qfq | 21,339,071 | 133,194,029 | 1.12% |
| 2026-03-06 | 5.90 | 6.40 | 5.77 | 6.24 | 6.24 | qfq | 34,927,460 | 214,846,593 | 2.97% |
| 2026-03-05 | 6.00 | 6.36 | 6.00 | 6.06 | 6.06 | qfq | 21,060,888 | 129,074,493 | 0.50% |
| 2026-03-04 | 5.88 | 6.09 | 5.79 | 6.03 | 6.03 | qfq | 18,762,992 | 112,409,146 | 1.69% |
| 2026-03-03 | 6.24 | 6.50 | 5.92 | 5.93 | 5.93 | qfq | 26,852,218 | 163,442,287 | -4.97% |
| 2026-03-02 | 6.52 | 6.52 | 6.13 | 6.24 | 6.24 | qfq | 26,577,920 | 166,398,419 | -4.73% |
| 2026-02-27 | 6.68 | 6.69 | 6.44 | 6.55 | 6.55 | qfq | 24,023,240 | 156,547,160 | 0.00% |
| 2026-02-26 | 6.83 | 6.86 | 6.50 | 6.55 | 6.55 | qfq | 37,354,300 | 247,180,530 | -3.11% |
| 2026-02-25 | 6.99 | 6.99 | 6.59 | 6.76 | 6.76 | qfq | 61,381,704 | 416,048,965 | 0.75% |
| 2026-02-24 | 6.27 | 6.71 | 6.27 | 6.71 | 6.71 | qfq | 15,873,612 | 105,738,844 | 10.00% |
| 2026-02-13 | 5.73 | 6.34 | 5.73 | 6.10 | 6.10 | qfq | 53,560,864 | 327,180,349 | -3.17% |
| 2026-02-12 | 6.72 | 6.85 | 6.30 | 6.30 | 6.30 | qfq | 39,679,600 | 253,491,763 | -10.00% |
| 2026-02-11 | 6.80 | 7.30 | 6.80 | 7.00 | 7.00 | qfq | 53,630,455 | 379,323,031 | 1.16% |
| 2026-02-10 | 6.80 | 7.26 | 6.75 | 6.92 | 6.92 | qfq | 72,057,251 | 503,236,466 | -0.14% |
| 2026-02-09 | 6.51 | 7.05 | 6.50 | 6.93 | 6.93 | qfq | 96,978,003 | 665,781,247 | 8.11% |
| 2026-02-06 | 5.79 | 6.41 | 5.79 | 6.41 | 6.41 | qfq | 48,366,095 | 305,128,003 | 9.95% |
| 2026-02-05 | 5.85 | 5.87 | 5.79 | 5.83 | 5.83 | qfq | 5,861,500 | 34,150,793 | -0.51% |
| 2026-02-04 | 5.79 | 5.89 | 5.72 | 5.86 | 5.86 | qfq | 10,423,500 | 60,910,207 | 1.21% |
| 2026-02-03 | 5.75 | 5.79 | 5.68 | 5.79 | 5.79 | qfq | 6,334,576 | 36,315,682 | 1.94% |
| 2026-02-02 | 5.83 | 5.83 | 5.67 | 5.68 | 5.68 | qfq | 7,893,496 | 45,404,457 | -1.90% |
| 2026-01-30 | 5.70 | 5.79 | 5.64 | 5.79 | 5.79 | qfq | 10,454,788 | 59,847,214 | 0.87% |
| 2026-01-29 | 5.78 | 5.86 | 5.70 | 5.74 | 5.74 | qfq | 10,395,284 | 60,055,277 | -0.52% |
| 2026-01-28 | 6.00 | 6.01 | 5.76 | 5.77 | 5.77 | qfq | 12,645,899 | 74,145,265 | -3.67% |
| 2026-01-27 | 6.02 | 6.06 | 5.80 | 5.99 | 5.99 | qfq | 12,824,784 | 75,986,927 | -1.16% |
| 2026-01-26 | 6.23 | 6.29 | 6.01 | 6.06 | 6.06 | qfq | 18,153,200 | 111,321,857 | -1.94% |
| 2026-01-23 | 6.06 | 6.18 | 6.06 | 6.18 | 6.18 | qfq | 19,350,128 | 118,347,203 | 0.98% |
| 2026-01-22 | 6.09 | 6.18 | 5.96 | 6.12 | 6.12 | qfq | 22,260,764 | 135,103,607 | 3.03% |
| 2026-01-21 | 5.84 | 6.02 | 5.75 | 5.94 | 5.94 | qfq | 15,852,700 | 93,842,149 | 2.24% |
| 2026-01-20 | 5.79 | 5.89 | 5.75 | 5.81 | 5.81 | qfq | 11,686,900 | 67,982,602 | 0.17% |
| 2026-01-19 | 5.70 | 5.81 | 5.62 | 5.80 | 5.80 | qfq | 12,528,100 | 72,101,425 | 2.65% |
| 2026-01-16 | 5.73 | 5.75 | 5.56 | 5.65 | 5.65 | qfq | 12,988,807 | 73,362,806 | -1.22% |
| 2026-01-15 | 5.81 | 5.82 | 5.70 | 5.72 | 5.72 | qfq | 12,298,592 | 70,636,368 | -1.55% |
| 2026-01-14 | 5.85 | 5.88 | 5.74 | 5.81 | 5.81 | qfq | 15,714,956 | 91,394,838 | 0.17% |
| 2026-01-13 | 5.91 | 5.95 | 5.78 | 5.80 | 5.80 | qfq | 14,882,760 | 86,665,611 | -1.86% |
| 2026-01-12 | 5.99 | 6.00 | 5.87 | 5.91 | 5.91 | qfq | 16,623,387 | 98,233,590 | 0.68% |
| 2026-01-09 | 5.82 | 5.90 | 5.79 | 5.87 | 5.87 | qfq | 12,490,024 | 73,006,844 | 0.34% |
| 2026-01-08 | 5.76 | 5.94 | 5.73 | 5.85 | 5.85 | qfq | 12,678,920 | 73,778,329 | 0.86% |
| 2026-01-07 | 5.95 | 5.98 | 5.77 | 5.80 | 5.80 | qfq | 13,575,220 | 79,158,639 | -2.52% |
| 2026-01-06 | 5.75 | 5.95 | 5.73 | 5.95 | 5.95 | qfq | 15,470,264 | 90,988,065 | 4.02% |
| 2026-01-05 | 5.74 | 5.80 | 5.68 | 5.72 | 5.72 | qfq | 11,816,184 | 67,549,078 | -0.35% |
| 2025-12-31 | 5.85 | 5.90 | 5.64 | 5.74 | 5.74 | qfq | 13,390,320 | 76,629,323 | -1.88% |
| 2025-12-30 | 6.00 | 6.02 | 5.85 | 5.85 | 5.85 | qfq | 15,728,320 | 92,690,451 | -3.31% |
| 2025-12-29 | 6.30 | 6.35 | 6.03 | 6.05 | 6.05 | qfq | 20,043,424 | 122,432,504 | -3.35% |
| 2025-12-26 | 6.16 | 6.38 | 6.13 | 6.26 | 6.26 | qfq | 21,769,820 | 135,582,929 | 1.62% |
| 2025-12-25 | 6.16 | 6.19 | 6.02 | 6.16 | 6.16 | qfq | 17,311,892 | 105,920,115 | 0.00% |
| 2025-12-24 | 6.06 | 6.51 | 6.04 | 6.16 | 6.16 | qfq | 22,149,360 | 136,903,823 | 1.99% |
| 2025-12-23 | 6.25 | 6.35 | 6.03 | 6.04 | 6.04 | qfq | 33,207,152 | 203,487,376 | -3.67% |
| 2025-12-22 | 5.80 | 6.27 | 5.76 | 6.27 | 6.27 | qfq | 21,391,260 | 130,141,777 | 10.00% |
| 2025-12-19 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | qfq | 9,916,548 | 56,203,147 | 1.79% |
| 2025-12-18 | 5.54 | 5.72 | 5.54 | 5.60 | 5.60 | qfq | 11,394,400 | 64,266,080 | -0.18% |
| 2025-12-17 | 5.63 | 5.68 | 5.52 | 5.61 | 5.61 | qfq | 11,343,000 | 63,303,465 | -0.36% |
| 2025-12-16 | 5.78 | 5.83 | 5.58 | 5.63 | 5.63 | qfq | 18,033,100 | 101,825,303 | -3.76% |
| 2025-12-15 | 5.98 | 6.05 | 5.82 | 5.85 | 5.85 | qfq | 15,048,000 | 88,891,824 | -3.62% |
| 2025-12-12 | 5.91 | 6.42 | 5.91 | 6.07 | 6.07 | qfq | 22,250,913 | 135,639,708 | 3.06% |
| 2025-12-11 | 6.06 | 6.09 | 5.87 | 5.89 | 5.89 | qfq | 13,530,213 | 80,462,244 | -2.81% |
| 2025-12-10 | 6.17 | 6.23 | 6.02 | 6.06 | 6.06 | qfq | 10,874,596 | 66,216,513 | 0.17% |
| 2025-12-09 | 6.18 | 6.19 | 6.03 | 6.05 | 6.05 | qfq | 10,302,541 | 62,767,287 | -2.10% |
| 2025-12-08 | 6.15 | 6.21 | 6.12 | 6.18 | 6.18 | qfq | 9,157,496 | 56,445,093 | 0.65% |
| 2025-12-05 | 6.07 | 6.16 | 6.00 | 6.14 | 6.14 | qfq | 10,040,300 | 61,236,665 | 1.15% |
| 2025-12-04 | 6.15 | 6.18 | 6.00 | 6.07 | 6.07 | qfq | 12,228,058 | 74,147,133 | -1.78% |
| 2025-12-03 | 6.30 | 6.34 | 6.15 | 6.18 | 6.18 | qfq | 11,917,960 | 73,910,272 | -1.75% |
| 2025-12-02 | 6.40 | 6.45 | 6.27 | 6.29 | 6.29 | qfq | 10,733,897 | 67,711,285 | -2.48% |
| 2025-12-01 | 6.57 | 6.60 | 6.40 | 6.45 | 6.45 | qfq | 15,277,200 | 98,801,747 | -0.77% |
| 2025-11-28 | 6.36 | 6.50 | 6.32 | 6.50 | 6.50 | qfq | 12,165,000 | 78,144,848 | 2.20% |
| 2025-11-27 | 6.33 | 6.57 | 6.32 | 6.36 | 6.36 | qfq | 15,612,000 | 100,551,276 | -1.09% |
| 2025-11-26 | 6.50 | 6.60 | 6.40 | 6.43 | 6.43 | qfq | 14,024,147 | 90,500,507 | -1.08% |
| 2025-11-25 | 6.40 | 6.54 | 6.26 | 6.50 | 6.50 | qfq | 28,108,106 | 180,325,718 | 4.33% |
| 2025-11-24 | 6.60 | 6.78 | 6.11 | 6.23 | 6.23 | qfq | 38,615,908 | 242,508,485 | -8.25% |
| 2025-11-21 | 7.17 | 7.49 | 6.78 | 6.79 | 6.79 | qfq | 43,590,137 | 308,341,347 | -6.47% |
| 2025-11-20 | 7.51 | 7.54 | 7.12 | 7.26 | 7.26 | qfq | 24,019,200 | 175,415,082 | -3.07% |
| 2025-11-19 | 7.61 | 7.80 | 7.40 | 7.49 | 7.49 | qfq | 32,903,788 | 247,783,927 | -3.97% |
| 2025-11-18 | 7.76 | 8.09 | 7.37 | 7.80 | 7.80 | qfq | 59,276,080 | 456,759,048 | 1.04% |
| 2025-11-17 | 7.72 | 8.39 | 7.50 | 7.72 | 7.72 | qfq | 61,476,061 | 483,075,204 | 1.18% |
| 2025-11-14 | 7.48 | 7.78 | 7.36 | 7.63 | 7.63 | qfq | 28,867,800 | 220,101,729 | 1.73% |
| 2025-11-13 | 7.29 | 7.60 | 7.22 | 7.50 | 7.50 | qfq | 27,489,832 | 205,380,966 | 3.02% |
| 2025-11-12 | 7.41 | 7.41 | 7.08 | 7.28 | 7.28 | qfq | 21,471,100 | 154,661,043 | -0.82% |
| 2025-11-11 | 7.30 | 7.40 | 7.22 | 7.34 | 7.34 | qfq | 21,159,542 | 155,076,732 | 1.66% |
| 2025-11-10 | 7.01 | 7.54 | 7.00 | 7.22 | 7.22 | qfq | 30,870,580 | 223,995,851 | 2.56% |
| 2025-11-07 | 7.12 | 7.17 | 6.98 | 7.04 | 7.04 | qfq | 14,125,100 | 99,864,712 | -1.12% |
| 2025-11-06 | 7.30 | 7.34 | 7.02 | 7.12 | 7.12 | qfq | 19,669,117 | 140,382,943 | -2.06% |
| 2025-11-05 | 7.16 | 7.32 | 7.13 | 7.27 | 7.27 | qfq | 22,416,700 | 161,937,830 | 0.97% |
| 2025-11-04 | 7.20 | 7.25 | 7.07 | 7.20 | 7.20 | qfq | 15,859,500 | 113,224,330 | 0.28% |
| 2025-11-03 | 7.11 | 7.22 | 6.97 | 7.18 | 7.18 | qfq | 23,307,428 | 165,725,420 | 1.13% |
| 2025-10-31 | 6.89 | 7.17 | 6.85 | 7.10 | 7.10 | qfq | 22,630,300 | 159,557,563 | 2.45% |
| 2025-10-30 | 6.98 | 7.10 | 6.87 | 6.93 | 6.93 | qfq | 19,132,224 | 133,243,906 | -0.72% |
| 2025-10-29 | 7.08 | 7.12 | 6.92 | 6.98 | 6.98 | qfq | 19,064,648 | 133,072,392 | -1.83% |
| 2025-10-28 | 7.12 | 7.23 | 7.04 | 7.11 | 7.11 | qfq | 25,794,592 | 183,489,000 | -1.25% |
| 2025-10-27 | 6.87 | 7.30 | 6.82 | 7.20 | 7.20 | qfq | 52,102,642 | 371,720,453 | 6.19% |
| 2025-10-24 | 6.82 | 6.97 | 6.76 | 6.78 | 6.78 | qfq | 17,728,060 | 121,029,859 | -0.59% |
| 2025-10-23 | 6.88 | 6.90 | 6.73 | 6.82 | 6.82 | qfq | 19,394,680 | 131,980,176 | -0.73% |
| 2025-10-22 | 6.95 | 7.02 | 6.84 | 6.87 | 6.87 | qfq | 25,311,400 | 174,917,759 | -2.00% |
| 2025-10-21 | 7.22 | 7.22 | 6.93 | 7.01 | 7.01 | qfq | 36,111,934 | 255,072,291 | 0.00% |
| 2025-10-20 | 7.35 | 7.54 | 6.99 | 7.01 | 7.01 | qfq | 48,568,976 | 350,404,582 | -2.77% |
| 2025-10-17 | 7.53 | 7.64 | 6.81 | 7.21 | 7.21 | qfq | 83,208,716 | 592,773,031 | -3.99% |
| 2025-10-16 | 8.06 | 8.06 | 7.50 | 7.51 | 7.51 | qfq | 100,661,678 | 770,522,233 | -0.66% |
| 2025-10-15 | 6.87 | 7.56 | 6.87 | 7.56 | 7.56 | qfq | 61,325,052 | 445,059,438 | 10.04% |
| 2025-10-14 | 6.82 | 7.16 | 6.77 | 6.87 | 6.87 | qfq | 52,819,172 | 366,984,587 | 2.23% |
| 2025-10-13 | 6.30 | 6.74 | 6.30 | 6.72 | 6.72 | qfq | 36,183,310 | 238,686,018 | 2.60% |
| 2025-10-10 | 6.60 | 6.69 | 6.51 | 6.55 | 6.55 | qfq | 29,903,378 | 196,382,339 | -0.61% |
| 2025-10-09 | 6.53 | 6.75 | 6.42 | 6.59 | 6.59 | qfq | 49,196,088 | 322,670,830 | -0.75% |
| 2025-09-30 | 6.37 | 6.83 | 6.24 | 6.64 | 6.64 | qfq | 64,463,787 | 420,041,215 | 3.75% |
| 2025-09-29 | 6.25 | 6.53 | 6.24 | 6.40 | 6.40 | qfq | 59,666,939 | 381,330,960 | 4.07% |
| 2025-09-26 | 5.94 | 6.28 | 5.93 | 6.15 | 6.15 | qfq | 45,563,300 | 279,323,869 | 2.33% |
| 2025-09-25 | 6.10 | 6.22 | 6.00 | 6.01 | 6.01 | qfq | 36,631,616 | 223,069,328 | -1.64% |
| 2025-09-24 | 5.96 | 6.14 | 5.86 | 6.11 | 6.11 | qfq | 38,893,390 | 235,006,406 | 1.33% |
| 2025-09-23 | 6.15 | 6.28 | 5.93 | 6.03 | 6.03 | qfq | 53,026,613 | 322,438,893 | -1.95% |
| 2025-09-22 | 6.11 | 6.24 | 5.96 | 6.15 | 6.15 | qfq | 70,071,898 | 429,044,597 | -2.69% |
| 2025-09-19 | 6.78 | 6.93 | 6.32 | 6.32 | 6.32 | qfq | 102,803,326 | 668,605,135 | -9.97% |
| 2025-09-18 | 6.94 | 7.34 | 6.69 | 7.02 | 7.02 | qfq | 153,905,109 | 1,088,728,623 | -4.36% |
| 2025-09-17 | 7.20 | 7.82 | 6.95 | 7.34 | 7.34 | qfq | 201,439,309 | 1,511,949,538 | 3.23% |
| 2025-09-16 | 7.11 | 7.11 | 7.00 | 7.11 | 7.11 | qfq | 73,360,792 | 521,447,400 | 10.06% |
| 2025-09-15 | 6.00 | 6.46 | 5.90 | 6.46 | 6.46 | qfq | 57,029,815 | 357,458,352 | 10.05% |
| 2025-09-12 | 5.48 | 5.87 | 5.48 | 5.87 | 5.87 | qfq | 31,100,580 | 180,008,763 | 9.93% |
| 2025-09-11 | 5.49 | 5.50 | 5.22 | 5.34 | 5.34 | qfq | 51,610,839 | 273,018,557 | -2.91% |
| 2025-09-10 | 6.01 | 6.03 | 5.48 | 5.50 | 5.50 | qfq | 88,344,877 | 505,658,166 | -3.34% |
| 2025-09-09 | 5.15 | 5.69 | 5.14 | 5.69 | 5.69 | qfq | 51,715,923 | 289,821,895 | 10.06% |
| 2025-09-08 | 5.26 | 5.31 | 5.12 | 5.17 | 5.17 | qfq | 24,274,883 | 126,053,693 | -2.08% |
| 2025-09-05 | 5.30 | 5.40 | 5.19 | 5.28 | 5.28 | qfq | 25,570,736 | 135,557,694 | 1.34% |
| 2025-09-04 | 5.19 | 5.45 | 5.16 | 5.21 | 5.21 | qfq | 20,661,363 | 108,824,213 | 0.19% |
| 2025-09-03 | 5.38 | 5.40 | 5.15 | 5.20 | 5.20 | qfq | 17,047,601 | 89,714,825 | -3.17% |
| 2025-09-02 | 5.45 | 5.67 | 5.35 | 5.37 | 5.37 | qfq | 25,339,024 | 138,242,668 | -0.56% |
| 2025-09-01 | 5.45 | 5.49 | 5.34 | 5.40 | 5.40 | qfq | 17,453,200 | 94,531,462 | 0.19% |
| 2025-08-29 | 5.32 | 5.45 | 5.23 | 5.39 | 5.39 | qfq | 19,595,360 | 104,605,611 | 1.89% |
| 2025-08-28 | 5.33 | 5.42 | 5.15 | 5.29 | 5.29 | qfq | 18,798,956 | 99,367,564 | -0.19% |
| 2025-08-27 | 5.50 | 5.51 | 5.30 | 5.30 | 5.30 | qfq | 22,606,224 | 122,017,830 | -3.64% |
| 2025-08-26 | 5.54 | 5.55 | 5.45 | 5.50 | 5.50 | qfq | 13,956,047 | 76,871,707 | -0.54% |
| 2025-08-25 | 5.56 | 5.61 | 5.48 | 5.53 | 5.53 | qfq | 15,795,460 | 87,497,246 | -0.36% |
| 2025-08-22 | 5.68 | 5.69 | 5.53 | 5.55 | 5.55 | qfq | 17,223,796 | 96,097,586 | -1.94% |
| 2025-08-21 | 5.62 | 5.74 | 5.57 | 5.66 | 5.66 | qfq | 18,335,244 | 103,676,901 | 0.18% |
| 2025-08-20 | 5.61 | 5.88 | 5.57 | 5.65 | 5.65 | qfq | 23,034,056 | 130,759,067 | 1.25% |
| 2025-08-19 | 5.59 | 5.71 | 5.47 | 5.58 | 5.58 | qfq | 18,856,620 | 105,219,614 | -0.36% |
| 2025-08-18 | 5.55 | 5.72 | 5.50 | 5.60 | 5.60 | qfq | 20,584,812 | 115,605,176 | 0.90% |
| 2025-08-15 | 5.48 | 5.59 | 5.45 | 5.55 | 5.55 | qfq | 13,268,076 | 73,318,672 | 1.65% |
| 2025-08-14 | 5.70 | 5.73 | 5.45 | 5.46 | 5.46 | qfq | 20,108,512 | 111,942,842 | -4.04% |
| 2025-08-13 | 5.69 | 5.70 | 5.52 | 5.69 | 5.69 | qfq | 21,337,212 | 119,660,617 | 0.71% |
| 2025-08-12 | 5.90 | 5.92 | 5.59 | 5.65 | 5.65 | qfq | 26,241,544 | 149,242,212 | -2.08% |
| 2025-08-11 | 5.91 | 6.15 | 5.74 | 5.77 | 5.77 | qfq | 30,418,100 | 177,731,441 | 1.58% |
| 2025-08-08 | 6.09 | 6.18 | 5.68 | 5.68 | 5.68 | qfq | 53,710,000 | 313,512,987 | -2.91% |
| 2025-08-07 | 5.35 | 5.85 | 5.35 | 5.85 | 5.85 | qfq | 44,635,260 | 251,590,372 | 9.96% |
| 2025-08-06 | 5.45 | 5.55 | 5.30 | 5.32 | 5.32 | qfq | 34,751,593 | 186,759,145 | -2.74% |
| 2025-08-05 | 5.28 | 5.68 | 5.28 | 5.47 | 5.47 | qfq | 52,511,893 | 291,218,923 | 6.01% |
| 2025-08-04 | 5.12 | 5.27 | 5.09 | 5.16 | 5.16 | qfq | 19,559,222 | 100,944,348 | -0.77% |
| 2025-08-01 | 5.30 | 5.48 | 5.18 | 5.20 | 5.20 | qfq | 28,133,900 | 149,890,472 | -3.35% |
| 2025-07-31 | 5.29 | 5.49 | 5.27 | 5.38 | 5.38 | qfq | 29,702,200 | 160,187,243 | 1.32% |
| 2025-07-30 | 5.21 | 5.45 | 5.18 | 5.31 | 5.31 | qfq | 27,816,740 | 147,994,267 | 1.72% |
| 2025-07-29 | 5.29 | 5.35 | 5.15 | 5.22 | 5.22 | qfq | 15,111,148 | 78,730,857 | -1.14% |
| 2025-07-28 | 5.16 | 5.34 | 5.16 | 5.28 | 5.28 | qfq | 18,836,536 | 99,010,621 | 1.34% |
| 2025-07-25 | 5.23 | 5.42 | 5.20 | 5.21 | 5.21 | qfq | 18,697,036 | 98,971,323 | -1.33% |
| 2025-07-24 | 5.25 | 5.38 | 5.24 | 5.28 | 5.28 | qfq | 19,864,256 | 104,986,479 | 0.19% |
| 2025-07-23 | 5.40 | 5.41 | 5.25 | 5.27 | 5.27 | qfq | 25,710,901 | 136,219,011 | -3.30% |
| 2025-07-22 | 5.47 | 5.55 | 5.44 | 5.45 | 5.45 | qfq | 15,675,336 | 85,880,638 | -0.37% |
| 2025-07-21 | 5.40 | 5.55 | 5.37 | 5.47 | 5.47 | qfq | 23,468,178 | 127,780,724 | -1.97% |
| 2025-07-18 | 5.51 | 5.92 | 5.45 | 5.58 | 5.58 | qfq | 28,616,196 | 161,279,500 | 1.82% |
| 2025-07-17 | 5.49 | 5.68 | 5.45 | 5.48 | 5.48 | qfq | 24,652,144 | 136,856,661 | 0.37% |
| 2025-07-16 | 5.61 | 5.74 | 5.42 | 5.46 | 5.46 | qfq | 31,039,539 | 171,880,194 | -4.55% |
| 2025-07-15 | 5.95 | 5.98 | 5.42 | 5.72 | 5.72 | qfq | 48,324,825 | 272,631,504 | -4.35% |
| 2025-07-11 | 5.93 | 6.08 | 5.90 | 5.98 | 5.98 | qfq | 12,150,934 | 72,806,400 | 0.00% |
| 2025-07-10 | 5.94 | 6.03 | 5.79 | 5.98 | 5.98 | qfq | 18,021,451 | 106,021,908 | -0.66% |
| 2025-07-09 | 5.99 | 6.09 | 5.85 | 6.02 | 6.02 | qfq | 14,129,737 | 84,440,217 | 1.35% |
| 2025-07-08 | 6.03 | 6.13 | 5.91 | 5.94 | 5.94 | qfq | 15,330,671 | 91,859,571 | -1.16% |
| 2025-07-07 | 5.98 | 6.08 | 5.86 | 6.01 | 6.01 | qfq | 13,540,422 | 80,698,586 | -1.80% |
| 2025-07-04 | 6.24 | 6.27 | 6.09 | 6.12 | 6.12 | qfq | 16,176,549 | 99,687,177 | -1.13% |
| 2025-07-03 | 6.16 | 6.26 | 6.05 | 6.19 | 6.19 | qfq | 17,253,376 | 106,277,062 | -1.12% |
| 2025-07-02 | 6.32 | 6.35 | 6.12 | 6.26 | 6.26 | qfq | 18,789,598 | 116,816,365 | -0.63% |
| 2025-07-01 | 6.06 | 6.39 | 6.05 | 6.30 | 6.30 | qfq | 27,216,032 | 169,722,713 | 3.11% |
| 2025-06-30 | 6.48 | 6.48 | 5.99 | 6.11 | 6.11 | qfq | 49,015,882 | 300,400,907 | -3.02% |
| 2025-06-27 | 6.07 | 6.30 | 6.05 | 6.30 | 6.30 | qfq | 7,756,876 | 48,288,520 | 5.00% |
| 2025-06-26 | 6.07 | 6.07 | 5.73 | 6.00 | 6.00 | qfq | 37,397,837 | 223,294,647 | 3.81% |
| 2025-06-25 | 5.65 | 5.78 | 5.61 | 5.78 | 5.78 | qfq | 11,169,028 | 64,019,572 | 5.09% |
| 2025-06-24 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | qfq | 17,544,566 | 96,298,056 | 4.96% |
| 2025-06-23 | 5.48 | 5.48 | 5.23 | 5.24 | 5.24 | qfq | 30,493,154 | 160,764,769 | -4.90% |
| 2025-06-20 | 5.62 | 5.88 | 5.49 | 5.51 | 5.51 | qfq | 33,800,785 | 189,215,924 | -4.67% |
| 2025-06-19 | 6.03 | 6.08 | 5.78 | 5.78 | 5.78 | qfq | 30,942,788 | 183,113,171 | -4.93% |
| 2025-06-18 | 5.81 | 6.16 | 5.76 | 6.08 | 6.08 | qfq | 29,998,006 | 179,894,703 | 3.40% |
| 2025-06-17 | 5.65 | 5.88 | 5.52 | 5.88 | 5.88 | qfq | 36,087,000 | 208,786,386 | 5.00% |
| 2025-06-16 | 5.69 | 5.89 | 5.58 | 5.60 | 5.60 | qfq | 40,192,072 | 230,243,025 | -1.58% |
| 2025-06-13 | 5.40 | 5.69 | 5.31 | 5.69 | 5.69 | qfq | 37,234,881 | 206,248,445 | 4.98% |
| 2025-06-12 | 5.48 | 5.63 | 5.26 | 5.42 | 5.42 | qfq | 54,963,988 | 301,657,356 | 1.12% |
| 2025-06-11 | 5.10 | 5.36 | 5.10 | 5.36 | 5.36 | qfq | 12,050,480 | 63,576,072 | 5.10% |
| 2025-06-10 | 4.86 | 5.10 | 4.72 | 5.10 | 5.10 | qfq | 47,496,130 | 236,727,856 | 4.94% |
| 2025-06-09 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | qfq | 3,521,349 | 17,113,756 | 4.97% |
| 2025-06-06 | 4.48 | 4.63 | 4.47 | 4.63 | 4.63 | qfq | 7,301,496 | 33,356,117 | 4.99% |
| 2025-06-05 | 4.78 | 4.78 | 4.33 | 4.41 | 4.41 | qfq | 33,059,028 | 148,045,681 | -3.29% |
| 2025-06-04 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | qfq | 1,336,536 | 6,094,604 | 5.07% |
| 2025-06-03 | 4.34 | 4.34 | 4.30 | 4.34 | 4.34 | qfq | 5,861,523 | 25,434,520 | 5.08% |
| 2025-05-30 | 4.05 | 4.14 | 4.01 | 4.13 | 4.13 | qfq | 13,009,164 | 53,316,274 | 2.23% |
| 2025-05-29 | 3.89 | 4.10 | 3.89 | 4.04 | 4.04 | qfq | 13,368,168 | 53,673,327 | 3.32% |
| 2025-05-28 | 3.96 | 4.01 | 3.89 | 3.91 | 3.91 | qfq | 7,490,876 | 29,518,647 | -2.25% |
| 2025-05-27 | 3.92 | 4.02 | 3.84 | 4.00 | 4.00 | qfq | 11,386,376 | 45,031,422 | 4.44% |
| 2025-05-26 | 3.93 | 4.01 | 3.81 | 3.83 | 3.83 | qfq | 8,809,000 | 34,342,842 | -2.54% |
| 2025-05-23 | 3.93 | 3.95 | 3.88 | 3.93 | 3.93 | qfq | 4,937,463 | 19,331,975 | 0.26% |
| 2025-05-22 | 4.00 | 4.03 | 3.88 | 3.92 | 3.92 | qfq | 8,370,200 | 33,078,015 | -2.49% |
| 2025-05-21 | 4.01 | 4.06 | 3.96 | 4.02 | 4.02 | qfq | 8,124,956 | 32,547,099 | 0.50% |
| 2025-05-20 | 3.95 | 4.07 | 3.93 | 4.00 | 4.00 | qfq | 7,311,900 | 29,237,985 | 1.01% |
| 2025-05-19 | 4.05 | 4.05 | 3.94 | 3.96 | 3.96 | qfq | 12,798,487 | 51,022,580 | 1.02% |
| 2025-05-16 | 4.20 | 4.20 | 3.85 | 3.92 | 3.92 | qfq | 23,842,452 | 95,565,294 | -2.00% |
| 2025-05-15 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | qfq | 6,207,696 | 24,830,784 | 4.99% |
| 2025-05-14 | 3.67 | 3.81 | 3.65 | 3.81 | 3.81 | qfq | 11,128,192 | 41,812,000 | 4.96% |
| 2025-05-13 | 3.49 | 3.63 | 3.45 | 3.63 | 3.63 | qfq | 14,737,852 | 52,766,752 | 4.91% |
| 2025-05-12 | 3.48 | 3.50 | 3.43 | 3.46 | 3.46 | qfq | 5,914,188 | 20,458,943 | 0.00% |
| 2025-05-09 | 3.46 | 3.55 | 3.40 | 3.46 | 3.46 | qfq | 6,697,028 | 23,207,617 | 0.29% |
| 2025-05-08 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | qfq | 5,833,000 | 20,244,647 | -1.43% |
| 2025-05-07 | 3.53 | 3.58 | 3.46 | 3.50 | 3.50 | qfq | 6,288,227 | 22,024,940 | -0.85% |
| 2025-05-06 | 3.51 | 3.60 | 3.51 | 3.53 | 3.53 | qfq | 7,698,200 | 27,349,197 | 0.86% |
| 2025-04-30 | 3.70 | 3.70 | 3.46 | 3.50 | 3.50 | qfq | 11,386,800 | 40,698,003 | -2.23% |
| 2025-04-29 | 3.81 | 3.83 | 3.57 | 3.58 | 3.58 | qfq | 12,301,200 | 44,861,784 | -4.79% |
| 2025-04-28 | 3.86 | 3.86 | 3.75 | 3.76 | 3.76 | qfq | 10,024,396 | 38,171,524 | -0.53% |
| 2025-04-25 | 3.60 | 3.78 | 3.57 | 3.78 | 3.78 | qfq | 10,552,496 | 39,333,417 | 5.00% |
| 2025-04-24 | 3.51 | 3.62 | 3.51 | 3.60 | 3.60 | qfq | 5,651,720 | 20,215,035 | 2.27% |
| 2025-04-23 | 3.52 | 3.59 | 3.50 | 3.52 | 3.52 | qfq | 2,940,660 | 10,424,689 | 0.00% |
| 2025-04-22 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | qfq | 3,143,200 | 11,123,770 | -1.95% |
| 2025-04-21 | 3.58 | 3.61 | 3.53 | 3.59 | 3.59 | qfq | 2,930,088 | 10,483,154 | -0.28% |
| 2025-04-18 | 3.61 | 3.67 | 3.58 | 3.60 | 3.60 | qfq | 3,937,400 | 14,229,131 | 0.28% |
| 2025-04-17 | 3.56 | 3.61 | 3.53 | 3.59 | 3.59 | qfq | 3,110,156 | 11,117,867 | 0.28% |
| 2025-04-16 | 3.58 | 3.67 | 3.52 | 3.58 | 3.58 | qfq | 6,128,900 | 21,947,211 | -0.56% |
| 2025-04-15 | 3.60 | 3.71 | 3.56 | 3.60 | 3.60 | qfq | 8,703,744 | 31,574,006 | 1.69% |
| 2025-04-14 | 3.35 | 3.54 | 3.35 | 3.54 | 3.54 | qfq | 6,672,000 | 23,357,673 | 5.04% |
| 2025-04-11 | 3.35 | 3.43 | 3.34 | 3.37 | 3.37 | qfq | 4,555,700 | 15,436,425 | -1.17% |
| 2025-04-10 | 3.29 | 3.43 | 3.28 | 3.41 | 3.41 | qfq | 7,885,100 | 26,630,008 | 4.28% |
| 2025-04-09 | 3.18 | 3.30 | 3.17 | 3.27 | 3.27 | qfq | 8,613,468 | 27,601,847 | -2.10% |
| 2025-04-08 | 3.34 | 3.44 | 3.34 | 3.34 | 3.34 | qfq | 7,303,896 | 24,475,849 | -5.11% |
| 2025-04-07 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | qfq | 3,065,200 | 10,805,765 | -5.12% |
| 2025-04-03 | 3.70 | 3.77 | 3.68 | 3.71 | 3.71 | qfq | 2,934,000 | 10,883,899 | 0.00% |
| 2025-04-02 | 3.75 | 3.76 | 3.71 | 3.71 | 3.71 | qfq | 2,811,700 | 10,470,213 | -1.07% |
| 2025-04-01 | 3.78 | 3.81 | 3.74 | 3.75 | 3.75 | qfq | 3,292,200 | 12,415,989 | -1.57% |
| 2025-03-31 | 3.78 | 3.82 | 3.67 | 3.81 | 3.81 | qfq | 6,049,460 | 22,580,996 | 0.79% |
| 2025-03-28 | 3.81 | 3.86 | 3.77 | 3.78 | 3.78 | qfq | 4,399,900 | 16,693,406 | -2.07% |
| 2025-03-27 | 3.88 | 3.97 | 3.83 | 3.86 | 3.86 | qfq | 5,311,700 | 20,646,569 | -0.52% |
| 2025-03-26 | 3.76 | 3.94 | 3.74 | 3.88 | 3.88 | qfq | 9,606,200 | 37,025,578 | 3.19% |
| 2025-03-25 | 3.71 | 3.80 | 3.71 | 3.76 | 3.76 | qfq | 4,421,435 | 16,573,707 | 0.53% |
| 2025-03-24 | 3.87 | 3.88 | 3.71 | 3.74 | 3.74 | qfq | 10,907,835 | 41,226,756 | -3.61% |
| 2025-03-21 | 3.83 | 3.95 | 3.71 | 3.88 | 3.88 | qfq | 11,434,635 | 43,816,670 | 0.52% |
| 2025-03-20 | 3.88 | 3.95 | 3.83 | 3.86 | 3.86 | qfq | 11,932,436 | 46,397,870 | 0.26% |
| 2025-03-19 | 3.90 | 3.91 | 3.82 | 3.85 | 3.85 | qfq | 7,415,408 | 28,623,713 | -1.28% |
| 2025-03-18 | 4.02 | 4.07 | 3.82 | 3.90 | 3.90 | qfq | 17,374,232 | 68,010,412 | -2.74% |
| 2025-03-17 | 4.05 | 4.17 | 3.98 | 4.01 | 4.01 | qfq | 16,370,796 | 66,245,916 | -2.91% |
| 2025-03-14 | 4.07 | 4.20 | 3.98 | 4.13 | 4.13 | qfq | 22,941,062 | 95,560,639 | 3.25% |
| 2025-03-13 | 4.10 | 4.15 | 3.97 | 4.00 | 4.00 | qfq | 17,200,510 | 69,585,068 | -0.99% |
| 2025-03-12 | 3.86 | 4.04 | 3.84 | 4.04 | 4.04 | qfq | 18,371,505 | 73,642,505 | 4.94% |
| 2025-03-11 | 3.77 | 3.87 | 3.77 | 3.85 | 3.85 | qfq | 6,297,100 | 24,090,175 | 1.05% |
| 2025-03-10 | 3.78 | 3.89 | 3.77 | 3.81 | 3.81 | qfq | 7,800,616 | 29,876,488 | -0.78% |
| 2025-03-07 | 3.74 | 3.91 | 3.70 | 3.84 | 3.84 | qfq | 9,009,313 | 34,121,004 | 2.95% |
| 2025-03-06 | 3.79 | 3.79 | 3.71 | 3.73 | 3.73 | qfq | 7,935,130 | 29,666,229 | -0.80% |
| 2025-03-05 | 3.76 | 3.82 | 3.71 | 3.76 | 3.76 | qfq | 10,595,016 | 39,830,086 | -2.84% |
| 2025-03-04 | 3.78 | 3.97 | 3.75 | 3.87 | 3.87 | qfq | 14,389,568 | 56,023,913 | 2.38% |
| 2025-03-03 | 3.93 | 3.95 | 3.76 | 3.78 | 3.78 | qfq | 18,467,056 | 70,865,127 | -4.55% |
| 2025-02-28 | 3.96 | 3.96 | 3.85 | 3.96 | 3.96 | qfq | 23,073,160 | 90,600,837 | 5.04% |
| 2025-02-27 | 3.74 | 3.77 | 3.73 | 3.77 | 3.77 | qfq | 4,311,192 | 16,238,685 | 5.01% |
| 2025-02-26 | 3.73 | 3.76 | 3.56 | 3.59 | 3.59 | qfq | 13,603,980 | 49,414,483 | -4.01% |
| 2025-02-25 | 3.75 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 5,033,360 | 18,962,052 | -1.58% |
| 2025-02-24 | 3.78 | 3.82 | 3.71 | 3.80 | 3.80 | qfq | 7,542,932 | 28,522,757 | 0.53% |
| 2025-02-21 | 3.83 | 3.84 | 3.73 | 3.78 | 3.78 | qfq | 8,429,172 | 31,782,652 | -1.56% |
| 2025-02-20 | 3.88 | 3.93 | 3.78 | 3.84 | 3.84 | qfq | 11,744,592 | 45,216,861 | -1.79% |
| 2025-02-19 | 3.96 | 4.03 | 3.88 | 3.91 | 3.91 | qfq | 16,425,692 | 64,718,190 | -3.93% |
| 2025-02-18 | 3.91 | 4.11 | 3.91 | 4.07 | 4.07 | qfq | 20,100,952 | 82,127,168 | 4.09% |
| 2025-02-17 | 3.87 | 3.94 | 3.85 | 3.91 | 3.91 | qfq | 6,853,833 | 26,730,891 | -0.51% |
| 2025-02-14 | 3.89 | 3.99 | 3.86 | 3.93 | 3.93 | qfq | 6,715,965 | 26,404,898 | 0.77% |
| 2025-02-13 | 4.02 | 4.06 | 3.90 | 3.90 | 3.90 | qfq | 14,371,125 | 56,823,813 | -5.11% |
| 2025-02-12 | 3.96 | 4.14 | 3.96 | 4.11 | 4.11 | qfq | 8,972,116 | 36,563,909 | 1.48% |
| 2025-02-11 | 4.10 | 4.12 | 3.97 | 4.05 | 4.05 | qfq | 10,436,216 | 42,075,417 | -1.70% |
| 2025-02-10 | 4.08 | 4.18 | 4.04 | 4.12 | 4.12 | qfq | 8,747,276 | 35,945,736 | -0.24% |
| 2025-02-07 | 4.19 | 4.23 | 4.05 | 4.13 | 4.13 | qfq | 15,747,452 | 65,391,197 | 0.73% |
| 2025-02-06 | 3.90 | 4.10 | 3.88 | 4.10 | 4.10 | qfq | 6,719,176 | 27,188,731 | 5.13% |
| 2025-02-05 | 3.99 | 4.02 | 3.83 | 3.90 | 3.90 | qfq | 8,018,592 | 31,554,268 | -1.76% |
| 2025-01-27 | 3.88 | 4.05 | 3.87 | 3.97 | 3.97 | qfq | 10,928,914 | 43,436,327 | 2.32% |
| 2025-01-24 | 3.71 | 3.97 | 3.65 | 3.88 | 3.88 | qfq | 13,719,160 | 52,040,478 | 2.37% |
| 2025-01-23 | 3.78 | 3.89 | 3.68 | 3.79 | 3.79 | qfq | 16,485,939 | 62,233,512 | -0.52% |
| 2025-01-22 | 3.96 | 3.99 | 3.81 | 3.81 | 3.81 | qfq | 17,146,536 | 66,144,617 | -4.99% |
| 2025-01-21 | 4.21 | 4.25 | 3.95 | 4.01 | 4.01 | qfq | 14,433,680 | 58,220,015 | -3.61% |
| 2025-01-20 | 4.27 | 4.42 | 4.16 | 4.16 | 4.16 | qfq | 18,650,680 | 79,541,605 | -3.48% |
| 2025-01-17 | 4.08 | 4.31 | 3.95 | 4.31 | 4.31 | qfq | 22,371,956 | 93,411,718 | 5.12% |
| 2025-01-16 | 4.00 | 4.20 | 3.93 | 4.10 | 4.10 | qfq | 19,578,117 | 79,489,845 | 2.50% |
| 2025-01-15 | 4.21 | 4.23 | 3.99 | 4.00 | 4.00 | qfq | 26,282,989 | 105,830,917 | -4.76% |
| 2025-01-14 | 4.50 | 4.56 | 4.20 | 4.20 | 4.20 | qfq | 36,971,724 | 158,141,860 | -4.98% |
| 2025-01-13 | 4.28 | 4.42 | 4.20 | 4.42 | 4.42 | qfq | 17,489,886 | 76,209,022 | 4.99% |
| 2025-01-10 | 4.32 | 4.34 | 4.21 | 4.21 | 4.21 | qfq | 28,980,878 | 122,838,697 | -4.97% |
| 2025-01-09 | 4.43 | 4.89 | 4.43 | 4.43 | 4.43 | qfq | 56,273,024 | 256,479,891 | -4.94% |
| 2025-01-08 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | qfq | 850,500 | 3,963,330 | -4.90% |
| 2025-01-07 | 5.42 | 5.42 | 4.90 | 4.90 | 4.90 | qfq | 15,497,292 | 81,442,593 | -5.04% |
| 2025-01-06 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | qfq | 832,300 | 4,294,668 | 5.09% |
| 2025-01-03 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | qfq | 1,284,360 | 6,306,208 | 4.91% |
| 2025-01-02 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | qfq | 833,200 | 3,899,376 | 4.93% |
| 2024-12-31 | 4.45 | 4.46 | 4.38 | 4.46 | 4.46 | qfq | 11,168,756 | 49,675,388 | 4.94% |
| 2024-12-30 | 4.25 | 4.25 | 4.07 | 4.25 | 4.25 | qfq | 15,654,588 | 66,176,115 | 4.94% |
| 2024-12-27 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | qfq | 2,470,200 | 10,004,310 | 4.92% |
| 2024-12-26 | 3.86 | 3.86 | 3.68 | 3.86 | 3.86 | qfq | 39,761,932 | 151,993,613 | 4.89% |
| 2024-12-25 | 3.68 | 3.68 | 3.61 | 3.68 | 3.68 | qfq | 5,665,780 | 20,828,217 | 5.14% |
| 2024-12-24 | 3.40 | 3.50 | 3.22 | 3.50 | 3.50 | qfq | 22,580,336 | 76,353,689 | 5.11% |
| 2024-12-23 | 3.33 | 3.33 | 3.28 | 3.33 | 3.33 | qfq | 40,732,411 | 135,366,321 | 5.05% |
| 2024-12-20 | 3.09 | 3.17 | 3.02 | 3.17 | 3.17 | qfq | 20,310,424 | 63,325,977 | 4.97% |
| 2024-12-19 | 3.07 | 3.12 | 2.99 | 3.02 | 3.02 | qfq | 14,109,307 | 42,867,754 | -1.31% |
| 2024-12-18 | 3.00 | 3.13 | 2.95 | 3.06 | 3.06 | qfq | 16,612,347 | 50,505,959 | 2.00% |
| 2024-12-17 | 2.98 | 3.14 | 2.88 | 3.00 | 3.00 | qfq | 21,268,712 | 64,489,926 | 0.33% |
| 2024-12-16 | 2.99 | 2.99 | 2.94 | 2.99 | 2.99 | qfq | 18,437,567 | 55,005,954 | 4.91% |
| 2024-12-13 | 2.90 | 2.93 | 2.82 | 2.85 | 2.85 | qfq | 8,876,412 | 25,434,670 | -2.06% |
| 2024-12-12 | 2.97 | 2.99 | 2.82 | 2.91 | 2.91 | qfq | 11,457,750 | 33,173,504 | -1.36% |
| 2024-12-11 | 2.90 | 2.99 | 2.81 | 2.95 | 2.95 | qfq | 9,876,960 | 28,920,272 | 0.34% |
| 2024-12-10 | 3.13 | 3.13 | 2.94 | 2.94 | 2.94 | qfq | 22,018,400 | 65,571,812 | -4.85% |
| 2024-12-09 | 3.01 | 3.15 | 3.00 | 3.09 | 3.09 | qfq | 12,496,440 | 38,070,282 | 0.65% |
| 2024-12-06 | 3.06 | 3.12 | 3.03 | 3.07 | 3.07 | qfq | 9,667,780 | 29,737,876 | -0.32% |
| 2024-12-05 | 2.99 | 3.12 | 2.99 | 3.08 | 3.08 | qfq | 12,038,860 | 36,902,875 | 2.33% |
| 2024-12-04 | 3.14 | 3.21 | 3.00 | 3.01 | 3.01 | qfq | 19,827,760 | 61,462,646 | -4.14% |
| 2024-12-03 | 3.20 | 3.28 | 3.11 | 3.14 | 3.14 | qfq | 18,946,696 | 60,765,028 | 0.00% |
| 2024-12-02 | 2.90 | 3.14 | 2.89 | 3.14 | 3.14 | qfq | 20,548,244 | 62,792,731 | 5.02% |
| 2024-11-29 | 2.99 | 3.07 | 2.82 | 2.99 | 2.99 | qfq | 22,567,163 | 66,748,510 | 2.40% |
| 2024-11-28 | 2.75 | 2.92 | 2.75 | 2.92 | 2.92 | qfq | 12,208,957 | 35,133,624 | 5.04% |
| 2024-11-27 | 2.76 | 2.79 | 2.63 | 2.78 | 2.78 | qfq | 14,300,200 | 38,667,254 | 0.36% |
| 2024-11-26 | 2.75 | 2.82 | 2.64 | 2.77 | 2.77 | qfq | 12,131,035 | 33,273,067 | 0.73% |
| 2024-11-25 | 2.85 | 2.87 | 2.75 | 2.75 | 2.75 | qfq | 17,714,500 | 48,910,196 | -4.84% |
| 2024-11-22 | 2.91 | 3.00 | 2.80 | 2.89 | 2.89 | qfq | 24,539,363 | 71,728,254 | -0.34% |
| 2024-11-21 | 2.81 | 2.90 | 2.80 | 2.90 | 2.90 | qfq | 27,607,103 | 79,204,771 | 5.07% |
| 2024-11-20 | 2.63 | 2.76 | 2.63 | 2.76 | 2.76 | qfq | 12,751,103 | 34,055,790 | 4.94% |
| 2024-11-19 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | qfq | 3,457,700 | 9,093,751 | -5.05% |
| 2024-11-18 | 2.85 | 2.89 | 2.77 | 2.77 | 2.77 | qfq | 10,727,300 | 30,045,654 | -5.14% |
| 2024-11-15 | 3.03 | 3.06 | 2.92 | 2.92 | 2.92 | qfq | 24,350,410 | 71,596,922 | -4.89% |
| 2024-11-14 | 3.11 | 3.25 | 3.07 | 3.07 | 3.07 | qfq | 34,506,203 | 107,183,572 | -4.95% |
| 2024-11-13 | 3.43 | 3.54 | 3.22 | 3.23 | 3.23 | qfq | 37,575,305 | 123,895,074 | -4.72% |
| 2024-11-12 | 3.35 | 3.39 | 3.23 | 3.39 | 3.39 | qfq | 29,968,608 | 100,432,744 | 4.95% |
| 2024-11-11 | 2.95 | 3.23 | 2.95 | 3.23 | 3.23 | qfq | 25,870,484 | 82,058,135 | 4.87% |
| 2024-11-08 | 3.08 | 3.08 | 2.93 | 3.08 | 3.08 | qfq | 28,548,560 | 87,208,187 | 5.12% |
| 2024-11-07 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | qfq | 9,120,840 | 26,724,061 | 5.02% |
| 2024-11-06 | 3.07 | 3.07 | 2.79 | 2.79 | 2.79 | qfq | 53,307,967 | 153,622,299 | -5.10% |
| 2024-11-05 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | qfq | 2,335,260 | 6,865,664 | 5.00% |
| 2024-11-04 | 2.70 | 2.80 | 2.68 | 2.80 | 2.80 | qfq | 8,395,400 | 23,193,216 | 4.87% |
| 2024-11-01 | 2.67 | 2.67 | 2.41 | 2.67 | 2.67 | qfq | 45,041,616 | 116,302,318 | 5.12% |
| 2024-10-31 | 2.50 | 2.54 | 2.49 | 2.54 | 2.54 | qfq | 9,228,952 | 23,203,003 | 4.96% |
| 2024-10-30 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | qfq | 13,912,568 | 33,463,133 | 5.22% |
| 2024-10-29 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | qfq | 34,905,694 | 79,811,174 | 5.02% |
| 2024-10-28 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | qfq | 18,138,372 | 39,412,226 | 4.78% |
| 2024-10-25 | 2.10 | 2.18 | 2.05 | 2.09 | 2.09 | qfq | 43,158,257 | 91,082,925 | 0.48% |
| 2024-10-24 | 2.19 | 2.21 | 2.02 | 2.08 | 2.08 | qfq | 55,436,925 | 119,598,387 | -0.95% |
| 2024-10-23 | 2.01 | 2.10 | 2.01 | 2.10 | 2.10 | qfq | 25,858,832 | 53,916,459 | 5.00% |
| 2024-10-22 | 1.92 | 2.00 | 1.88 | 2.00 | 2.00 | qfq | 33,196,380 | 65,784,479 | 5.26% |
| 2024-10-21 | 1.92 | 1.95 | 1.87 | 1.90 | 1.90 | qfq | 34,007,135 | 64,856,621 | -2.56% |
| 2024-10-18 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | qfq | 30,592,651 | 59,091,600 | 4.84% |
| 2024-10-17 | 1.95 | 1.95 | 1.81 | 1.86 | 1.86 | qfq | 36,841,292 | 69,744,478 | -2.11% |
| 2024-10-16 | 1.89 | 1.90 | 1.83 | 1.90 | 1.90 | qfq | 42,949,056 | 80,983,941 | 4.97% |
| 2024-10-15 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | qfq | 19,526,396 | 35,323,641 | 5.23% |
| 2024-10-14 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | qfq | 10,798,933 | 18,452,788 | 0.00% |
| 2024-10-11 | 1.66 | 1.76 | 1.66 | 1.72 | 1.72 | qfq | 17,973,565 | 30,974,744 | 0.58% |
| 2024-10-10 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | qfq | 29,914,630 | 51,175,062 | -4.47% |
| 2024-10-09 | 1.84 | 1.86 | 1.79 | 1.79 | 1.79 | qfq | 26,369,712 | 47,591,909 | -4.79% |
| 2024-10-08 | 2.03 | 2.03 | 1.86 | 1.88 | 1.88 | qfq | 48,510,508 | 93,746,399 | -2.59% |
| 2024-09-30 | 1.83 | 1.94 | 1.81 | 1.93 | 1.93 | qfq | 43,098,297 | 80,909,110 | 3.76% |
| 2024-09-27 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | qfq | 19,143,460 | 35,779,207 | 0.54% |
| 2024-09-26 | 1.84 | 1.89 | 1.80 | 1.85 | 1.85 | qfq | 21,929,592 | 40,697,723 | 1.65% |
| 2024-09-25 | 1.72 | 1.86 | 1.72 | 1.82 | 1.82 | qfq | 25,012,680 | 44,666,776 | 0.55% |
| 2024-09-24 | 1.77 | 1.83 | 1.76 | 1.81 | 1.81 | qfq | 14,474,509 | 26,019,160 | 0.56% |
| 2024-09-23 | 1.82 | 1.88 | 1.80 | 1.80 | 1.80 | qfq | 13,710,338 | 25,153,498 | -2.17% |
| 2024-09-20 | 1.87 | 1.89 | 1.81 | 1.84 | 1.84 | qfq | 16,219,519 | 29,934,258 | -2.65% |
| 2024-09-19 | 1.83 | 1.92 | 1.81 | 1.89 | 1.89 | qfq | 23,353,904 | 43,553,047 | -0.53% |
| 2024-09-18 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | qfq | 10,637,900 | 20,251,308 | -5.00% |
| 2024-09-13 | 2.22 | 2.22 | 2.00 | 2.00 | 2.00 | qfq | 46,978,956 | 99,724,506 | -5.21% |
| 2024-09-12 | 2.11 | 2.11 | 2.03 | 2.11 | 2.11 | qfq | 10,334,500 | 21,755,084 | 4.98% |
| 2024-09-11 | 1.93 | 2.01 | 1.90 | 2.01 | 2.01 | qfq | 18,345,454 | 36,261,795 | 5.24% |
| 2024-09-10 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | qfq | 16,379,661 | 31,281,898 | 4.95% |
| 2024-09-09 | 1.89 | 1.93 | 1.80 | 1.82 | 1.82 | qfq | 18,949,420 | 34,993,615 | -3.70% |
| 2024-09-06 | 1.82 | 1.90 | 1.78 | 1.89 | 1.89 | qfq | 25,004,809 | 45,967,034 | 3.85% |
| 2024-09-05 | 1.72 | 1.86 | 1.72 | 1.82 | 1.82 | qfq | 32,974,792 | 57,811,445 | 0.55% |
| 2024-09-04 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | qfq | 11,222,784 | 20,411,566 | -4.74% |
| 2024-09-03 | 1.84 | 1.93 | 1.82 | 1.90 | 1.90 | qfq | 45,875,340 | 87,193,866 | 3.26% |
| 2024-09-02 | 1.76 | 1.84 | 1.75 | 1.84 | 1.84 | qfq | 28,950,246 | 52,903,022 | 5.14% |
| 2024-08-30 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | qfq | 18,804,260 | 32,963,484 | -0.57% |
| 2024-08-29 | 1.66 | 1.78 | 1.63 | 1.76 | 1.76 | qfq | 16,757,561 | 28,476,511 | 2.92% |
| 2024-08-28 | 1.71 | 1.79 | 1.69 | 1.71 | 1.71 | qfq | 20,252,261 | 35,174,158 | -0.58% |
| 2024-08-27 | 1.62 | 1.72 | 1.62 | 1.72 | 1.72 | qfq | 19,273,136 | 32,566,264 | 4.88% |
| 2024-08-26 | 1.66 | 1.69 | 1.60 | 1.64 | 1.64 | qfq | 10,330,136 | 16,960,526 | -1.20% |
| 2024-08-23 | 1.70 | 1.76 | 1.66 | 1.66 | 1.66 | qfq | 16,617,652 | 28,453,090 | -1.78% |
| 2024-08-22 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | qfq | 8,352,581 | 14,036,843 | 4.97% |
| 2024-08-21 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | qfq | 5,174,236 | 8,302,906 | -0.62% |
| 2024-08-20 | 1.63 | 1.65 | 1.57 | 1.62 | 1.62 | qfq | 8,344,392 | 13,450,547 | -0.61% |
| 2024-08-19 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | qfq | 7,691,760 | 12,576,015 | -1.21% |
| 2024-08-16 | 1.63 | 1.70 | 1.63 | 1.65 | 1.65 | qfq | 9,578,556 | 15,948,110 | 0.00% |
| 2024-08-15 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | qfq | 27,412,656 | 45,481,347 | -5.17% |
| 2024-08-14 | 1.68 | 1.80 | 1.68 | 1.74 | 1.74 | qfq | 19,357,796 | 33,373,042 | -1.14% |
| 2024-08-13 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | qfq | 5,504,700 | 9,688,272 | -4.86% |
| 2024-08-12 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | qfq | 7,592,000 | 14,048,619 | -5.13% |
| 2024-08-09 | 1.90 | 1.95 | 1.88 | 1.95 | 1.95 | qfq | 37,489,749 | 72,415,801 | 4.84% |
| 2024-08-08 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | qfq | 24,338,073 | 44,876,895 | 5.08% |
| 2024-08-07 | 1.71 | 1.78 | 1.70 | 1.77 | 1.77 | qfq | 17,731,213 | 31,044,158 | 3.51% |
| 2024-08-06 | 1.70 | 1.71 | 1.62 | 1.71 | 1.71 | qfq | 11,905,284 | 19,840,431 | 1.79% |
| 2024-08-05 | 1.68 | 1.73 | 1.66 | 1.68 | 1.68 | qfq | 13,002,328 | 21,986,781 | -1.18% |
| 2024-08-02 | 1.73 | 1.77 | 1.70 | 1.70 | 1.70 | qfq | 10,288,100 | 17,850,461 | -2.30% |
| 2024-08-01 | 1.71 | 1.75 | 1.67 | 1.74 | 1.74 | qfq | 9,670,900 | 16,698,033 | 2.35% |
| 2024-07-31 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | qfq | 15,648,968 | 27,011,159 | -3.41% |
| 2024-07-30 | 1.69 | 1.78 | 1.69 | 1.76 | 1.76 | qfq | 11,397,653 | 19,864,380 | 2.92% |
| 2024-07-29 | 1.65 | 1.74 | 1.63 | 1.71 | 1.71 | qfq | 9,545,500 | 16,149,410 | 2.40% |
| 2024-07-26 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | qfq | 11,077,089 | 18,681,148 | -2.91% |
| 2024-07-25 | 1.72 | 1.78 | 1.66 | 1.72 | 1.72 | qfq | 19,688,059 | 33,319,330 | -1.71% |
| 2024-07-24 | 1.70 | 1.78 | 1.66 | 1.75 | 1.75 | qfq | 26,053,520 | 45,049,913 | 2.94% |
| 2024-07-23 | 1.87 | 1.88 | 1.70 | 1.70 | 1.70 | qfq | 24,163,396 | 43,002,302 | -5.03% |
| 2024-07-22 | 1.71 | 1.79 | 1.70 | 1.79 | 1.79 | qfq | 12,666,407 | 22,174,329 | 5.29% |
| 2024-07-19 | 1.64 | 1.77 | 1.62 | 1.70 | 1.70 | qfq | 27,408,400 | 46,511,180 | 0.59% |
| 2024-07-18 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | qfq | 33,432,795 | 55,946,455 | 4.97% |
| 2024-07-17 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | qfq | 5,322,280 | 8,535,446 | 5.23% |
| 2024-07-16 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | qfq | 9,971,778 | 15,157,184 | 4.79% |
| 2024-07-15 | 1.45 | 1.49 | 1.40 | 1.46 | 1.46 | qfq | 9,933,854 | 14,234,989 | 0.00% |
| 2024-07-12 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | qfq | 12,057,960 | 17,559,017 | 1.39% |
| 2024-07-11 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | qfq | 13,726,272 | 19,470,581 | 5.11% |
| 2024-07-10 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | qfq | 10,567,400 | 14,590,863 | -4.86% |
| 2024-07-09 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | qfq | 12,560,058 | 18,051,374 | -3.36% |
| 2024-07-08 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | qfq | 9,700,322 | 14,576,475 | -5.10% |
| 2024-07-05 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | qfq | 10,152,858 | 15,748,728 | 1.29% |
| 2024-07-04 | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | qfq | 11,347,900 | 17,847,477 | -4.91% |
| 2024-07-03 | 1.55 | 1.63 | 1.53 | 1.63 | 1.63 | qfq | 13,185,115 | 21,114,102 | 5.16% |
| 2024-07-02 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | qfq | 11,172,666 | 17,268,566 | 3.33% |
| 2024-07-01 | 1.46 | 1.52 | 1.44 | 1.50 | 1.50 | qfq | 7,619,130 | 11,305,647 | 1.35% |
| 2024-06-28 | 1.47 | 1.51 | 1.45 | 1.48 | 1.48 | qfq | 8,448,004 | 12,570,813 | -1.33% |
| 2024-06-27 | 1.54 | 1.62 | 1.48 | 1.50 | 1.50 | qfq | 12,502,745 | 19,494,726 | -3.85% |
| 2024-06-26 | 1.52 | 1.59 | 1.51 | 1.56 | 1.56 | qfq | 11,978,660 | 18,387,518 | -1.89% |
| 2024-06-25 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | qfq | 11,114,618 | 18,342,878 | -3.05% |
| 2024-06-24 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | qfq | 15,598,241 | 25,801,592 | -5.20% |
| 2024-06-21 | 1.64 | 1.75 | 1.64 | 1.73 | 1.73 | qfq | 16,417,225 | 27,940,309 | 3.59% |
| 2024-06-20 | 1.76 | 1.78 | 1.66 | 1.67 | 1.67 | qfq | 23,221,491 | 39,472,665 | -4.57% |
| 2024-06-19 | 1.66 | 1.75 | 1.65 | 1.75 | 1.75 | qfq | 20,229,456 | 34,703,761 | 4.79% |
| 2024-06-18 | 1.62 | 1.72 | 1.61 | 1.67 | 1.67 | qfq | 23,341,944 | 38,767,141 | 1.21% |
| 2024-06-17 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | qfq | 34,160,949 | 56,527,903 | -5.17% |
| 2024-06-14 | 1.79 | 1.79 | 1.66 | 1.74 | 1.74 | qfq | 59,606,966 | 105,436,971 | 2.35% |
| 2024-06-13 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | qfq | 377,120 | 641,104 | 4.94% |
| 2024-06-12 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | qfq | 8,874,656 | 14,201,503 | 5.19% |
| 2024-06-11 | 1.54 | 1.54 | 1.45 | 1.54 | 1.54 | qfq | 24,330,727 | 37,161,464 | 4.76% |
| 2024-06-07 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | qfq | 23,041,421 | 33,867,831 | 5.00% |
| 2024-06-06 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | qfq | 20,465,500 | 28,835,927 | -4.76% |
| 2024-06-05 | 1.33 | 1.47 | 1.33 | 1.47 | 1.47 | qfq | 68,547,685 | 94,488,388 | 5.00% |
| 2024-06-04 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | qfq | 276,500 | 387,100 | -4.76% |
| 2024-06-03 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | qfq | 392,500 | 576,975 | -5.16% |
| 2024-05-31 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | qfq | 695,700 | 1,078,335 | -4.91% |
| 2024-05-30 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | qfq | 1,865,200 | 3,040,276 | -5.23% |
| 2024-05-29 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | qfq | 665,600 | 1,144,832 | -4.97% |
| 2024-05-28 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | qfq | 13,748,900 | 24,912,431 | -4.74% |
| 2024-05-27 | 1.90 | 1.99 | 1.90 | 1.90 | 1.90 | qfq | 48,259,000 | 91,803,757 | -5.00% |
| 2024-05-24 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | qfq | 1,279,100 | 2,558,200 | -4.76% |
| 2024-05-23 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | qfq | 285,900 | 600,390 | -4.98% |
| 2024-05-22 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | qfq | 172,800 | 381,888 | -5.15% |
| 2024-05-21 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | qfq | 157,900 | 367,907 | -4.90% |
| 2024-05-20 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | qfq | 305,000 | 747,250 | -5.04% |
| 2024-05-17 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | qfq | 838,100 | 2,162,298 | -5.15% |
| 2024-05-16 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | qfq | 392,500 | 1,067,600 | -4.90% |
| 2024-05-15 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | qfq | 467,700 | 1,337,622 | -4.98% |
| 2024-05-14 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | qfq | 270,600 | 814,506 | -5.05% |
| 2024-05-13 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | qfq | 189,800 | 601,666 | -5.09% |
| 2024-05-10 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | qfq | 207,900 | 694,386 | -5.11% |
| 2024-05-09 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | qfq | 168,600 | 593,472 | -5.12% |
| 2024-05-08 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | qfq | 226,100 | 838,831 | -4.87% |
| 2024-05-07 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | qfq | 129,000 | 503,100 | -5.11% |
| 2024-05-06 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | qfq | 70,700 | 290,577 | -5.08% |
| 2024-04-29 | 4.19 | 4.38 | 4.16 | 4.33 | 4.33 | qfq | 23,307,612 | 100,004,116 | 1.88% |
| 2024-04-26 | 4.22 | 4.31 | 4.18 | 4.25 | 4.25 | qfq | 16,901,500 | 71,911,533 | 0.71% |
| 2024-04-25 | 4.15 | 4.38 | 4.11 | 4.22 | 4.22 | qfq | 18,223,751 | 77,609,350 | 1.69% |
| 2024-04-24 | 4.06 | 4.15 | 3.98 | 4.15 | 4.15 | qfq | 16,436,305 | 66,979,594 | 2.47% |
| 2024-04-23 | 3.91 | 4.09 | 3.90 | 4.05 | 4.05 | qfq | 22,447,206 | 90,253,480 | 4.92% |
| 2024-04-22 | 4.08 | 4.11 | 3.79 | 3.86 | 3.86 | qfq | 26,166,873 | 101,902,341 | -5.85% |
| 2024-04-19 | 4.29 | 4.29 | 4.06 | 4.10 | 4.10 | qfq | 20,897,782 | 86,751,939 | -3.98% |
| 2024-04-18 | 4.40 | 4.42 | 4.17 | 4.27 | 4.27 | qfq | 23,522,340 | 101,111,898 | -2.73% |
| 2024-04-17 | 3.97 | 4.42 | 3.97 | 4.39 | 4.39 | qfq | 26,754,683 | 115,595,106 | 4.03% |
| 2024-04-16 | 4.32 | 4.41 | 4.22 | 4.22 | 4.22 | qfq | 7,327,100 | 31,093,574 | -10.02% |
| 2024-04-15 | 5.15 | 5.23 | 4.69 | 4.69 | 4.69 | qfq | 23,404,781 | 112,096,497 | -9.98% |
| 2024-04-12 | 5.37 | 5.43 | 5.19 | 5.21 | 5.21 | qfq | 14,028,800 | 73,797,931 | -4.05% |
| 2024-04-11 | 5.40 | 5.51 | 5.25 | 5.43 | 5.43 | qfq | 12,440,700 | 67,183,718 | -0.73% |
| 2024-04-10 | 5.66 | 5.73 | 5.31 | 5.47 | 5.47 | qfq | 16,095,816 | 88,411,759 | -4.04% |
| 2024-04-09 | 5.41 | 5.88 | 5.35 | 5.70 | 5.70 | qfq | 21,227,583 | 120,729,240 | 4.20% |
| 2024-04-08 | 5.96 | 5.96 | 5.46 | 5.47 | 5.47 | qfq | 27,728,784 | 157,259,222 | -9.29% |
| 2024-04-03 | 6.11 | 6.20 | 6.01 | 6.03 | 6.03 | qfq | 21,708,800 | 132,025,341 | -1.31% |
| 2024-04-02 | 5.98 | 6.18 | 5.94 | 6.11 | 6.11 | qfq | 30,513,192 | 184,768,902 | 3.21% |
| 2024-04-01 | 5.90 | 5.97 | 5.84 | 5.92 | 5.92 | qfq | 18,238,002 | 107,557,316 | 0.68% |
| 2024-03-29 | 5.92 | 6.06 | 5.80 | 5.88 | 5.88 | qfq | 24,722,473 | 145,716,217 | -1.67% |
| 2024-03-28 | 5.78 | 6.28 | 5.75 | 5.98 | 5.98 | qfq | 37,470,982 | 226,195,303 | 2.40% |
| 2024-03-27 | 5.98 | 5.98 | 5.80 | 5.84 | 5.84 | qfq | 13,983,643 | 82,284,623 | -2.34% |
| 2024-03-26 | 5.80 | 6.05 | 5.73 | 5.98 | 5.98 | qfq | 24,702,528 | 145,523,430 | 1.70% |
| 2024-03-25 | 6.01 | 6.19 | 5.87 | 5.88 | 5.88 | qfq | 28,108,935 | 168,935,964 | -3.29% |
| 2024-03-22 | 6.37 | 6.40 | 6.06 | 6.08 | 6.08 | qfq | 35,072,490 | 216,959,318 | -4.85% |
| 2024-03-21 | 6.13 | 6.67 | 6.09 | 6.39 | 6.39 | qfq | 58,846,669 | 377,296,570 | 5.45% |
| 2024-03-20 | 5.99 | 6.12 | 5.94 | 6.06 | 6.06 | qfq | 18,914,351 | 114,091,911 | 1.68% |
| 2024-03-19 | 5.89 | 6.16 | 5.89 | 5.96 | 5.96 | qfq | 31,708,231 | 190,323,110 | 1.19% |
| 2024-03-18 | 5.90 | 5.94 | 5.78 | 5.89 | 5.89 | qfq | 27,616,917 | 161,648,991 | -0.17% |
| 2024-03-15 | 5.90 | 5.97 | 5.73 | 5.90 | 5.90 | qfq | 30,454,412 | 177,596,237 | -2.96% |
| 2024-03-14 | 5.84 | 6.46 | 5.76 | 6.08 | 6.08 | qfq | 47,378,171 | 292,710,036 | 3.58% |
| 2024-03-13 | 5.83 | 5.98 | 5.73 | 5.87 | 5.87 | qfq | 24,317,743 | 142,255,794 | 1.56% |
| 2024-03-12 | 5.58 | 5.80 | 5.48 | 5.78 | 5.78 | qfq | 24,747,500 | 140,111,931 | 3.77% |
| 2024-03-11 | 5.32 | 5.57 | 5.29 | 5.57 | 5.57 | qfq | 19,834,492 | 108,175,809 | 5.89% |
| 2024-03-08 | 5.26 | 5.36 | 5.14 | 5.26 | 5.26 | qfq | 12,411,092 | 64,833,106 | 0.38% |
| 2024-03-07 | 5.46 | 5.51 | 5.23 | 5.24 | 5.24 | qfq | 14,493,064 | 77,283,279 | -3.14% |
| 2024-03-06 | 5.24 | 5.47 | 5.24 | 5.41 | 5.41 | qfq | 16,666,007 | 89,857,620 | 3.44% |
| 2024-03-05 | 5.54 | 5.55 | 5.20 | 5.23 | 5.23 | qfq | 18,591,544 | 98,975,503 | -5.60% |
| 2024-03-04 | 5.76 | 5.80 | 5.44 | 5.54 | 5.54 | qfq | 18,715,952 | 104,106,791 | -3.65% |
| 2024-03-01 | 5.88 | 6.04 | 5.60 | 5.75 | 5.75 | qfq | 25,911,803 | 149,472,175 | -2.21% |
| 2024-02-29 | 5.25 | 5.90 | 5.12 | 5.88 | 5.88 | qfq | 35,693,304 | 198,946,248 | 5.76% |
| 2024-02-28 | 6.23 | 6.35 | 5.56 | 5.56 | 5.56 | qfq | 34,710,003 | 205,247,064 | -10.03% |
| 2024-02-27 | 5.80 | 6.18 | 5.79 | 6.18 | 6.18 | qfq | 23,140,496 | 139,649,052 | 4.92% |
| 2024-02-26 | 5.82 | 6.03 | 5.70 | 5.89 | 5.89 | qfq | 25,827,684 | 151,218,099 | 1.20% |
| 2024-02-23 | 5.50 | 5.83 | 5.44 | 5.82 | 5.82 | qfq | 26,393,618 | 148,928,175 | 6.20% |
| 2024-02-22 | 5.15 | 5.50 | 5.15 | 5.48 | 5.48 | qfq | 27,470,158 | 146,157,956 | 5.38% |
| 2024-02-21 | 4.86 | 5.44 | 4.81 | 5.20 | 5.20 | qfq | 32,156,080 | 167,358,524 | 4.63% |
| 2024-02-20 | 4.60 | 5.14 | 4.60 | 4.97 | 4.97 | qfq | 28,819,839 | 141,132,916 | -0.60% |
| 2024-02-19 | 4.75 | 5.00 | 4.63 | 5.00 | 5.00 | qfq | 25,401,157 | 122,219,971 | 2.25% |
| 2024-02-08 | 4.25 | 4.96 | 4.10 | 4.89 | 4.89 | qfq | 28,906,237 | 127,267,889 | 7.24% |
| 2024-02-07 | 4.99 | 5.05 | 4.56 | 4.56 | 4.56 | qfq | 19,701,299 | 92,891,695 | -10.06% |
| 2024-02-06 | 5.20 | 5.33 | 5.07 | 5.07 | 5.07 | qfq | 18,692,107 | 95,688,077 | -9.95% |
| 2024-02-05 | 5.98 | 5.98 | 5.63 | 5.63 | 5.63 | qfq | 19,144,961 | 108,815,790 | -10.06% |
| 2024-02-02 | 6.95 | 7.00 | 6.26 | 6.26 | 6.26 | qfq | 22,582,607 | 145,213,109 | -9.93% |
| 2024-02-01 | 7.63 | 7.64 | 6.95 | 6.95 | 6.95 | qfq | 19,723,827 | 139,136,926 | -9.97% |
| 2024-01-31 | 7.80 | 8.54 | 7.66 | 7.72 | 7.72 | qfq | 23,185,353 | 186,185,287 | -4.69% |
| 2024-01-30 | 8.72 | 8.75 | 8.05 | 8.10 | 8.10 | qfq | 15,542,760 | 128,485,111 | -7.11% |
| 2024-01-29 | 9.00 | 9.10 | 8.67 | 8.72 | 8.72 | qfq | 12,578,022 | 110,929,512 | -2.35% |
| 2024-01-26 | 9.20 | 9.21 | 8.92 | 8.93 | 8.93 | qfq | 13,197,860 | 119,326,759 | -2.93% |
| 2024-01-25 | 9.07 | 9.25 | 8.94 | 9.20 | 9.20 | qfq | 20,461,315 | 187,063,992 | 1.43% |
| 2024-01-24 | 8.98 | 9.27 | 8.75 | 9.07 | 9.07 | qfq | 22,225,067 | 200,469,162 | 0.55% |
| 2024-01-23 | 8.58 | 9.22 | 8.40 | 9.02 | 9.02 | qfq | 28,710,108 | 254,663,736 | 5.37% |
| 2024-01-22 | 8.75 | 9.02 | 8.50 | 8.56 | 8.56 | qfq | 30,216,074 | 265,440,449 | -1.83% |
| 2024-01-19 | 8.02 | 8.72 | 7.95 | 8.72 | 8.72 | qfq | 26,042,853 | 219,188,938 | 9.96% |
| 2024-01-18 | 7.94 | 8.06 | 7.68 | 7.93 | 7.93 | qfq | 13,243,713 | 104,042,750 | -1.98% |
| 2024-01-17 | 8.46 | 8.49 | 8.08 | 8.09 | 8.09 | qfq | 7,071,800 | 58,484,114 | -3.92% |
| 2024-01-16 | 8.65 | 8.65 | 8.39 | 8.42 | 8.42 | qfq | 9,253,372 | 78,577,223 | -3.00% |
| 2024-01-15 | 8.64 | 9.00 | 8.50 | 8.68 | 8.68 | qfq | 10,059,992 | 87,979,729 | 0.70% |
| 2024-01-12 | 8.80 | 8.85 | 8.55 | 8.62 | 8.62 | qfq | 5,836,097 | 50,764,454 | -2.16% |
| 2024-01-11 | 8.78 | 8.88 | 8.67 | 8.81 | 8.81 | qfq | 7,562,772 | 66,504,565 | 0.23% |
| 2024-01-10 | 8.97 | 9.00 | 8.77 | 8.79 | 8.79 | qfq | 12,871,596 | 114,250,986 | -2.01% |
| 2024-01-09 | 8.40 | 9.10 | 8.40 | 8.97 | 8.97 | qfq | 18,581,892 | 164,800,678 | 6.79% |
| 2024-01-08 | 8.51 | 8.63 | 8.36 | 8.40 | 8.40 | qfq | 7,829,460 | 66,492,153 | -1.29% |
| 2024-01-05 | 8.87 | 8.93 | 8.46 | 8.51 | 8.51 | qfq | 9,486,160 | 82,145,373 | -4.06% |
| 2024-01-04 | 9.06 | 9.07 | 8.85 | 8.87 | 8.87 | qfq | 6,930,862 | 62,098,212 | -1.22% |
| 2024-01-03 | 8.91 | 9.00 | 8.84 | 8.98 | 8.98 | qfq | 8,180,082 | 72,946,045 | 0.90% |
| 2024-01-02 | 8.88 | 9.05 | 8.82 | 8.90 | 8.90 | qfq | 10,942,197 | 97,510,745 | 0.11% |
| 2023-12-29 | 8.70 | 8.89 | 8.70 | 8.89 | 8.89 | qfq | 9,255,900 | 81,637,218 | 2.18% |
| 2023-12-28 | 8.58 | 8.91 | 8.57 | 8.70 | 8.70 | qfq | 10,392,646 | 90,869,317 | 1.40% |
| 2023-12-27 | 8.50 | 8.68 | 8.45 | 8.58 | 8.58 | qfq | 6,513,020 | 55,837,943 | 1.30% |
| 2023-12-26 | 8.63 | 8.73 | 8.46 | 8.47 | 8.47 | qfq | 5,867,634 | 50,236,928 | -1.74% |
| 2023-12-25 | 8.80 | 8.85 | 8.30 | 8.62 | 8.62 | qfq | 11,340,654 | 97,852,373 | -2.82% |
| 2023-12-22 | 9.03 | 9.06 | 8.80 | 8.87 | 8.87 | qfq | 12,150,966 | 108,365,097 | -1.77% |
| 2023-12-21 | 8.65 | 9.08 | 8.58 | 9.03 | 9.03 | qfq | 15,627,255 | 138,203,829 | 4.39% |
| 2023-12-20 | 8.75 | 8.85 | 8.65 | 8.65 | 8.65 | qfq | 8,289,057 | 72,322,301 | -1.26% |
| 2023-12-19 | 8.54 | 8.90 | 8.49 | 8.76 | 8.76 | qfq | 15,524,917 | 135,431,344 | 2.58% |
| 2023-12-18 | 8.68 | 8.79 | 8.47 | 8.54 | 8.54 | qfq | 8,638,910 | 74,589,514 | -1.61% |
| 2023-12-15 | 8.72 | 8.85 | 8.65 | 8.68 | 8.68 | qfq | 10,360,334 | 90,333,928 | 0.46% |
| 2023-12-14 | 8.51 | 8.85 | 8.51 | 8.64 | 8.64 | qfq | 13,976,499 | 120,927,986 | 2.37% |
| 2023-12-13 | 8.44 | 8.60 | 8.34 | 8.44 | 8.44 | qfq | 11,990,296 | 101,676,750 | 0.36% |
| 2023-12-12 | 8.41 | 8.46 | 8.33 | 8.41 | 8.41 | qfq | 5,166,100 | 43,317,841 | 0.00% |
| 2023-12-11 | 8.31 | 8.49 | 8.26 | 8.41 | 8.41 | qfq | 9,138,882 | 76,568,621 | 1.33% |
| 2023-12-08 | 8.50 | 8.55 | 8.30 | 8.30 | 8.30 | qfq | 11,672,992 | 98,222,303 | -2.24% |
| 2023-12-07 | 8.44 | 8.53 | 8.33 | 8.49 | 8.49 | qfq | 9,608,778 | 81,324,218 | 0.59% |
| 2023-12-06 | 8.06 | 8.74 | 8.06 | 8.44 | 8.44 | qfq | 16,645,587 | 139,616,039 | 4.07% |
| 2023-12-05 | 8.15 | 8.31 | 7.98 | 8.11 | 8.11 | qfq | 13,665,361 | 111,545,674 | 0.25% |
| 2023-12-04 | 7.79 | 8.22 | 7.70 | 8.09 | 8.09 | qfq | 13,474,570 | 106,929,799 | 4.25% |
| 2023-12-01 | 7.95 | 7.95 | 7.75 | 7.76 | 7.76 | qfq | 7,060,847 | 55,215,036 | -1.40% |
| 2023-11-30 | 8.03 | 8.09 | 7.80 | 7.87 | 7.87 | qfq | 7,729,856 | 61,189,581 | -1.99% |
| 2023-11-29 | 8.15 | 8.19 | 8.02 | 8.03 | 8.03 | qfq | 5,289,558 | 42,745,252 | -1.47% |
| 2023-11-28 | 8.06 | 8.19 | 8.04 | 8.15 | 8.15 | qfq | 5,012,880 | 40,739,096 | 0.12% |
| 2023-11-27 | 8.17 | 8.25 | 8.02 | 8.14 | 8.14 | qfq | 6,545,600 | 53,114,190 | -0.49% |
| 2023-11-24 | 8.36 | 8.45 | 8.16 | 8.18 | 8.18 | qfq | 6,883,500 | 56,722,394 | -2.39% |
| 2023-11-23 | 8.39 | 8.50 | 8.35 | 8.38 | 8.38 | qfq | 6,250,600 | 52,591,215 | 0.12% |
| 2023-11-22 | 8.60 | 8.60 | 8.35 | 8.37 | 8.37 | qfq | 8,390,900 | 71,001,282 | -2.67% |
| 2023-11-21 | 8.67 | 8.74 | 8.58 | 8.60 | 8.60 | qfq | 6,105,523 | 52,748,942 | -0.81% |
| 2023-11-20 | 8.67 | 8.81 | 8.60 | 8.67 | 8.67 | qfq | 6,369,091 | 55,331,436 | 0.23% |
| 2023-11-17 | 8.49 | 8.72 | 8.46 | 8.65 | 8.65 | qfq | 9,585,021 | 82,496,890 | 1.88% |
| 2023-11-16 | 8.54 | 8.57 | 8.45 | 8.49 | 8.49 | qfq | 5,463,400 | 46,473,471 | -0.24% |
| 2023-11-15 | 8.55 | 8.66 | 8.45 | 8.51 | 8.51 | qfq | 7,433,155 | 63,350,046 | 0.24% |
| 2023-11-14 | 8.66 | 8.68 | 8.44 | 8.49 | 8.49 | qfq | 9,135,888 | 77,893,728 | -1.85% |
| 2023-11-13 | 8.67 | 8.74 | 8.58 | 8.65 | 8.65 | qfq | 9,366,100 | 81,225,111 | -0.23% |
| 2023-11-10 | 8.51 | 8.77 | 8.44 | 8.67 | 8.67 | qfq | 13,397,172 | 115,296,762 | 1.40% |
| 2023-11-09 | 8.33 | 8.70 | 8.31 | 8.55 | 8.55 | qfq | 19,497,385 | 166,832,908 | 3.01% |
| 2023-11-08 | 8.38 | 8.41 | 8.23 | 8.30 | 8.30 | qfq | 7,481,300 | 62,290,172 | -0.60% |
| 2023-11-07 | 8.25 | 8.38 | 8.15 | 8.35 | 8.35 | qfq | 8,645,472 | 71,643,989 | 1.21% |
| 2023-11-06 | 7.91 | 8.26 | 7.91 | 8.25 | 8.25 | qfq | 11,443,913 | 93,543,337 | 4.70% |
| 2023-11-03 | 7.55 | 7.92 | 7.55 | 7.88 | 7.88 | qfq | 12,256,576 | 95,980,843 | 2.47% |
| 2023-11-02 | 7.74 | 8.02 | 7.67 | 7.69 | 7.69 | qfq | 12,197,193 | 95,602,385 | -0.52% |
| 2023-11-01 | 7.67 | 7.75 | 7.61 | 7.73 | 7.73 | qfq | 6,388,077 | 49,203,851 | 0.91% |
| 2023-10-31 | 7.66 | 7.75 | 7.57 | 7.66 | 7.66 | qfq | 6,307,600 | 48,176,494 | 0.00% |
| 2023-10-30 | 7.62 | 7.74 | 7.52 | 7.66 | 7.66 | qfq | 6,184,369 | 47,163,912 | 0.66% |
| 2023-10-27 | 7.45 | 7.67 | 7.35 | 7.61 | 7.61 | qfq | 6,661,100 | 50,128,715 | 1.20% |
| 2023-10-26 | 7.49 | 7.58 | 7.36 | 7.52 | 7.52 | qfq | 7,110,061 | 53,000,966 | -0.13% |
| 2023-10-25 | 7.36 | 7.63 | 7.32 | 7.53 | 7.53 | qfq | 9,039,662 | 67,711,560 | 2.87% |
| 2023-10-24 | 7.32 | 7.43 | 7.24 | 7.32 | 7.32 | qfq | 10,698,848 | 78,273,105 | 0.14% |
| 2023-10-23 | 7.92 | 7.92 | 7.24 | 7.31 | 7.31 | qfq | 16,686,261 | 123,775,300 | -6.28% |
| 2023-10-20 | 7.85 | 7.93 | 7.75 | 7.80 | 7.80 | qfq | 5,720,061 | 44,955,118 | -0.51% |
| 2023-10-19 | 8.00 | 8.09 | 7.80 | 7.84 | 7.84 | qfq | 7,900,014 | 62,493,202 | -2.24% |
| 2023-10-18 | 8.02 | 8.23 | 7.99 | 8.02 | 8.02 | qfq | 6,965,233 | 56,289,445 | -1.84% |
| 2023-10-17 | 8.19 | 8.29 | 8.12 | 8.17 | 8.17 | qfq | 6,399,000 | 52,476,974 | -0.61% |
| 2023-10-16 | 8.83 | 8.85 | 7.89 | 8.22 | 8.22 | qfq | 19,191,953 | 158,959,962 | -6.27% |
| 2023-10-13 | 9.09 | 9.10 | 8.69 | 8.77 | 8.77 | qfq | 9,063,508 | 79,973,874 | -3.31% |
| 2023-10-12 | 9.08 | 9.13 | 8.80 | 9.07 | 9.07 | qfq | 10,058,101 | 90,190,006 | 0.00% |
| 2023-10-11 | 9.29 | 9.29 | 9.00 | 9.07 | 9.07 | qfq | 8,641,466 | 78,851,168 | -2.26% |
| 2023-10-10 | 9.26 | 9.39 | 9.25 | 9.28 | 9.28 | qfq | 5,346,348 | 49,718,389 | 0.32% |
| 2023-10-09 | 9.15 | 9.29 | 9.12 | 9.25 | 9.25 | qfq | 6,768,631 | 62,364,333 | 1.09% |
| 2023-09-28 | 9.23 | 9.32 | 9.14 | 9.15 | 9.15 | qfq | 7,723,310 | 71,189,639 | -0.87% |
| 2023-09-27 | 9.05 | 9.34 | 8.97 | 9.23 | 9.23 | qfq | 9,447,055 | 86,878,216 | 2.33% |
| 2023-09-26 | 9.05 | 9.12 | 9.01 | 9.02 | 9.02 | qfq | 4,114,155 | 37,217,878 | -0.33% |
| 2023-09-25 | 8.96 | 9.06 | 8.96 | 9.05 | 9.05 | qfq | 5,237,745 | 47,259,183 | 0.44% |
| 2023-09-22 | 8.77 | 9.03 | 8.68 | 9.01 | 9.01 | qfq | 8,226,807 | 72,909,352 | 2.39% |
| 2023-09-21 | 8.81 | 8.94 | 8.70 | 8.80 | 8.80 | qfq | 5,972,686 | 52,599,086 | -0.79% |
| 2023-09-20 | 8.94 | 9.07 | 8.84 | 8.87 | 8.87 | qfq | 5,556,461 | 49,763,696 | -1.00% |
| 2023-09-19 | 9.16 | 9.16 | 8.93 | 8.96 | 8.96 | qfq | 7,040,483 | 63,381,762 | -0.99% |
| 2023-09-18 | 9.22 | 9.30 | 8.97 | 9.05 | 9.05 | qfq | 16,730,631 | 152,747,501 | -1.31% |
| 2023-09-15 | 8.77 | 9.17 | 8.76 | 9.17 | 9.17 | qfq | 32,294,002 | 290,146,291 | 6.63% |
| 2023-09-14 | 8.75 | 8.77 | 8.50 | 8.60 | 8.60 | qfq | 9,539,731 | 82,258,997 | -2.38% |
| 2023-09-13 | 8.94 | 8.98 | 8.70 | 8.81 | 8.81 | qfq | 8,354,599 | 73,694,813 | -1.78% |
| 2023-09-12 | 9.02 | 9.08 | 8.92 | 8.97 | 8.97 | qfq | 4,684,059 | 42,163,112 | -0.55% |
| 2023-09-11 | 9.06 | 9.14 | 8.92 | 9.02 | 9.02 | qfq | 8,902,089 | 80,405,304 | -0.44% |
| 2023-09-08 | 9.03 | 9.12 | 9.01 | 9.06 | 9.06 | qfq | 3,810,364 | 34,526,311 | 0.11% |
| 2023-09-07 | 9.24 | 9.25 | 9.02 | 9.05 | 9.05 | qfq | 7,067,600 | 64,401,823 | -1.95% |
| 2023-09-06 | 9.20 | 9.30 | 9.12 | 9.23 | 9.23 | qfq | 6,428,594 | 59,123,746 | 0.22% |
| 2023-09-05 | 9.33 | 9.36 | 9.17 | 9.21 | 9.21 | qfq | 6,007,092 | 55,369,474 | -1.29% |
| 2023-09-04 | 9.30 | 9.37 | 9.10 | 9.33 | 9.33 | qfq | 8,641,301 | 79,833,631 | 0.76% |
| 2023-09-01 | 9.30 | 9.38 | 9.19 | 9.26 | 9.26 | qfq | 4,596,612 | 42,525,880 | -0.32% |
| 2023-08-31 | 9.33 | 9.35 | 9.22 | 9.29 | 9.29 | qfq | 4,419,462 | 41,016,604 | -0.43% |
| 2023-08-30 | 9.41 | 9.55 | 9.29 | 9.33 | 9.33 | qfq | 6,134,100 | 57,676,671 | -0.96% |
| 2023-08-29 | 9.17 | 9.51 | 9.16 | 9.42 | 9.42 | qfq | 9,960,945 | 93,426,406 | 2.84% |
| 2023-08-28 | 9.82 | 9.90 | 9.15 | 9.16 | 9.16 | qfq | 12,971,445 | 122,035,760 | -3.48% |
| 2023-08-25 | 9.64 | 9.64 | 9.42 | 9.49 | 9.49 | qfq | 5,311,500 | 50,523,929 | -1.15% |
| 2023-08-24 | 9.65 | 9.70 | 9.52 | 9.60 | 9.60 | qfq | 3,554,988 | 34,157,108 | -0.41% |
| 2023-08-23 | 9.60 | 9.77 | 9.51 | 9.64 | 9.64 | qfq | 5,546,100 | 53,584,520 | 0.00% |
| 2023-08-22 | 9.58 | 9.68 | 9.48 | 9.64 | 9.64 | qfq | 5,255,935 | 50,342,021 | 0.42% |
| 2023-08-21 | 9.60 | 9.76 | 9.55 | 9.60 | 9.60 | qfq | 4,312,080 | 41,591,992 | -0.10% |
| 2023-08-18 | 9.94 | 10.05 | 9.59 | 9.61 | 9.61 | qfq | 7,395,335 | 72,282,739 | -3.32% |
| 2023-08-17 | 9.92 | 9.97 | 9.72 | 9.94 | 9.94 | qfq | 6,665,600 | 65,524,428 | 0.61% |
| 2023-08-16 | 10.06 | 10.11 | 9.88 | 9.88 | 9.88 | qfq | 6,857,600 | 68,537,558 | -2.37% |
| 2023-08-15 | 10.28 | 10.38 | 10.04 | 10.12 | 10.12 | qfq | 6,123,000 | 62,377,464 | -2.32% |
| 2023-08-14 | 10.27 | 10.38 | 9.97 | 10.36 | 10.36 | qfq | 10,166,400 | 103,232,677 | 0.88% |
| 2023-08-11 | 10.11 | 10.39 | 10.03 | 10.27 | 10.27 | qfq | 12,073,500 | 123,894,039 | 1.78% |
| 2023-08-10 | 10.08 | 10.30 | 10.04 | 10.09 | 10.09 | qfq | 6,238,300 | 63,322,642 | 0.20% |
| 2023-08-09 | 10.30 | 10.40 | 10.00 | 10.07 | 10.07 | qfq | 9,836,002 | 100,033,222 | -2.52% |
| 2023-08-08 | 10.74 | 10.80 | 10.27 | 10.33 | 10.33 | qfq | 10,953,000 | 114,768,587 | -4.17% |
| 2023-08-07 | 11.03 | 11.23 | 10.70 | 10.78 | 10.78 | qfq | 12,616,491 | 136,793,549 | -3.41% |
| 2023-08-04 | 11.19 | 11.23 | 11.01 | 11.16 | 11.16 | qfq | 9,504,900 | 105,803,622 | 0.27% |
| 2023-08-03 | 11.20 | 11.26 | 11.09 | 11.13 | 11.13 | qfq | 5,520,039 | 61,586,870 | -0.54% |
| 2023-08-02 | 11.08 | 11.37 | 11.05 | 11.19 | 11.19 | qfq | 8,693,496 | 97,600,540 | 0.81% |
| 2023-08-01 | 11.39 | 11.42 | 11.08 | 11.10 | 11.10 | qfq | 14,413,968 | 161,728,475 | -2.55% |
| 2023-07-31 | 11.79 | 12.39 | 11.36 | 11.39 | 11.39 | qfq | 36,258,219 | 430,175,067 | -1.89% |
| 2023-07-28 | 11.31 | 11.68 | 11.31 | 11.61 | 11.61 | qfq | 14,526,967 | 167,625,472 | 1.93% |
| 2023-07-27 | 11.27 | 11.54 | 11.17 | 11.39 | 11.39 | qfq | 8,585,124 | 97,582,768 | 0.98% |
| 2023-07-26 | 11.30 | 11.37 | 11.17 | 11.28 | 11.28 | qfq | 6,129,906 | 68,965,104 | 0.09% |
| 2023-07-25 | 11.48 | 11.52 | 11.22 | 11.27 | 11.27 | qfq | 9,354,743 | 105,833,732 | -0.79% |
| 2023-07-24 | 11.38 | 11.60 | 11.29 | 11.36 | 11.36 | qfq | 9,804,961 | 112,205,720 | -0.35% |
| 2023-07-21 | 11.31 | 11.59 | 11.31 | 11.40 | 11.40 | qfq | 7,327,170 | 83,651,527 | 0.53% |
| 2023-07-20 | 11.22 | 11.55 | 11.17 | 11.34 | 11.34 | qfq | 9,893,214 | 112,800,536 | 1.34% |
| 2023-07-19 | 11.21 | 11.31 | 11.17 | 11.19 | 11.19 | qfq | 6,102,200 | 68,484,874 | -0.18% |
| 2023-07-18 | 11.22 | 11.36 | 11.17 | 11.21 | 11.21 | qfq | 5,601,506 | 62,920,929 | -0.44% |
| 2023-07-17 | 11.20 | 11.38 | 11.08 | 11.26 | 11.26 | qfq | 5,754,200 | 64,642,609 | 0.99% |