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
芳源股份688148.SH
最近收盘价6.272026-07-17
最近交易日2026-07-17
成交量（股）20,329,310
成交额（元）131,024,341
日线记录728
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 728 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 | 6.61 | 6.72 | 6.22 | 6.27 | 6.27 | qfq | 20,329,310 | 131,024,341 | -5.00% |
| 2026-07-16 | 6.66 | 6.80 | 6.55 | 6.60 | 6.60 | qfq | 14,718,038 | 98,038,393 | -1.93% |
| 2026-07-15 | 6.85 | 7.04 | 6.69 | 6.73 | 6.73 | qfq | 16,638,208 | 113,788,261 | -2.60% |
| 2026-07-14 | 6.82 | 6.92 | 6.65 | 6.91 | 6.91 | qfq | 18,661,965 | 127,154,983 | 0.88% |
| 2026-07-13 | 7.40 | 7.44 | 6.80 | 6.85 | 6.85 | qfq | 27,609,764 | 192,499,044 | -8.79% |
| 2026-07-10 | 7.64 | 7.75 | 7.49 | 7.51 | 7.51 | qfq | 20,271,987 | 154,784,205 | -1.70% |
| 2026-07-09 | 8.04 | 8.09 | 7.35 | 7.64 | 7.64 | qfq | 26,217,423 | 200,987,250 | -4.26% |
| 2026-07-08 | 8.89 | 8.89 | 7.96 | 7.98 | 7.98 | qfq | 25,367,816 | 207,961,103 | -8.49% |
| 2026-07-07 | 8.93 | 9.28 | 8.59 | 8.72 | 8.72 | qfq | 22,378,061 | 199,215,314 | -3.11% |
| 2026-07-06 | 9.11 | 9.58 | 8.92 | 9.00 | 9.00 | qfq | 26,092,316 | 239,947,499 | -1.32% |
| 2026-07-03 | 9.50 | 9.50 | 9.09 | 9.12 | 9.12 | qfq | 26,034,250 | 240,277,909 | -3.39% |
| 2026-07-02 | 9.10 | 9.70 | 9.09 | 9.44 | 9.44 | qfq | 35,168,004 | 332,098,732 | 2.28% |
| 2026-07-01 | 8.67 | 9.62 | 8.39 | 9.23 | 9.23 | qfq | 43,121,555 | 390,004,298 | 7.58% |
| 2026-06-30 | 8.16 | 8.63 | 8.12 | 8.58 | 8.58 | qfq | 18,986,264 | 158,929,384 | 4.63% |
| 2026-06-29 | 8.14 | 8.29 | 7.79 | 8.20 | 8.20 | qfq | 25,983,561 | 209,994,995 | 1.61% |
| 2026-06-26 | 8.75 | 8.80 | 8.07 | 8.07 | 8.07 | qfq | 23,487,552 | 195,923,805 | -8.61% |
| 2026-06-25 | 9.17 | 9.20 | 8.73 | 8.83 | 8.83 | qfq | 20,079,854 | 179,070,536 | -4.64% |
| 2026-06-24 | 9.10 | 9.29 | 8.73 | 9.26 | 9.26 | qfq | 19,678,088 | 178,082,038 | 2.43% |
| 2026-06-23 | 9.36 | 9.53 | 9.00 | 9.04 | 9.04 | qfq | 21,362,324 | 196,653,986 | -4.34% |
| 2026-06-22 | 8.98 | 9.45 | 8.62 | 9.45 | 9.45 | qfq | 32,023,076 | 289,232,499 | 4.19% |
| 2026-06-18 | 8.97 | 9.28 | 8.93 | 9.07 | 9.07 | qfq | 18,641,036 | 169,394,252 | 0.11% |
| 2026-06-17 | 9.23 | 9.30 | 8.97 | 9.06 | 9.06 | qfq | 20,134,389 | 183,156,695 | -1.95% |
| 2026-06-16 | 9.25 | 9.46 | 8.95 | 9.24 | 9.24 | qfq | 26,946,246 | 248,306,662 | 0.65% |
| 2026-06-15 | 9.00 | 9.49 | 8.86 | 9.18 | 9.18 | qfq | 39,363,052 | 359,497,151 | 1.77% |
| 2026-06-12 | 8.27 | 9.30 | 8.23 | 9.02 | 9.02 | qfq | 44,752,740 | 393,082,279 | 10.95% |
| 2026-06-11 | 7.86 | 8.14 | 7.67 | 8.13 | 8.13 | qfq | 25,751,836 | 205,891,540 | 3.30% |
| 2026-06-10 | 7.85 | 7.98 | 7.66 | 7.87 | 7.87 | qfq | 13,250,531 | 103,584,499 | -0.63% |
| 2026-06-09 | 7.85 | 7.92 | 7.58 | 7.92 | 7.92 | qfq | 17,552,438 | 136,133,720 | 2.59% |
| 2026-06-08 | 7.95 | 8.07 | 7.56 | 7.72 | 7.72 | qfq | 18,534,389 | 144,658,056 | -5.51% |
| 2026-06-05 | 8.00 | 8.41 | 7.75 | 8.17 | 8.17 | qfq | 19,772,965 | 160,282,479 | 2.13% |
| 2026-06-04 | 8.20 | 8.20 | 7.96 | 8.00 | 8.00 | qfq | 11,812,156 | 95,092,559 | -2.32% |
| 2026-06-03 | 8.33 | 8.42 | 8.12 | 8.19 | 8.19 | qfq | 14,812,972 | 122,894,352 | -1.56% |
| 2026-06-02 | 8.66 | 8.71 | 8.19 | 8.32 | 8.32 | qfq | 17,332,382 | 144,840,600 | -3.93% |
| 2026-06-01 | 8.58 | 8.94 | 8.54 | 8.66 | 8.66 | qfq | 13,605,333 | 119,060,672 | 0.70% |
| 2026-05-29 | 8.99 | 9.18 | 8.56 | 8.60 | 8.60 | qfq | 16,850,839 | 148,315,034 | -4.44% |
| 2026-05-28 | 8.83 | 9.11 | 8.71 | 9.00 | 9.00 | qfq | 15,258,074 | 136,096,641 | 0.56% |
| 2026-05-27 | 9.13 | 9.34 | 8.84 | 8.95 | 8.95 | qfq | 16,436,043 | 148,696,636 | -2.93% |
| 2026-05-26 | 9.21 | 9.40 | 9.05 | 9.22 | 9.22 | qfq | 19,931,386 | 183,425,086 | 0.00% |
| 2026-05-25 | 9.89 | 9.89 | 9.21 | 9.22 | 9.22 | qfq | 20,889,861 | 195,800,320 | -6.59% |
| 2026-05-22 | 9.61 | 9.91 | 9.59 | 9.87 | 9.87 | qfq | 17,393,843 | 169,635,675 | 2.81% |
| 2026-05-21 | 10.20 | 10.33 | 9.55 | 9.60 | 9.60 | qfq | 21,444,392 | 214,087,594 | -5.23% |
| 2026-05-20 | 9.90 | 10.25 | 9.75 | 10.13 | 10.13 | qfq | 17,825,968 | 178,533,719 | 1.71% |
| 2026-05-19 | 10.10 | 10.36 | 9.82 | 9.96 | 9.96 | qfq | 17,412,918 | 173,476,615 | -2.26% |
| 2026-05-18 | 10.13 | 10.45 | 9.93 | 10.19 | 10.19 | qfq | 16,447,544 | 167,534,006 | -0.68% |
| 2026-05-15 | 10.41 | 10.63 | 10.16 | 10.26 | 10.26 | qfq | 22,402,806 | 231,953,938 | -2.01% |
| 2026-05-14 | 10.79 | 10.95 | 10.42 | 10.47 | 10.47 | qfq | 19,667,322 | 208,239,139 | -3.50% |
| 2026-05-13 | 10.46 | 11.14 | 10.40 | 10.85 | 10.85 | qfq | 29,306,154 | 317,721,247 | 3.04% |
| 2026-05-12 | 10.70 | 10.82 | 10.31 | 10.53 | 10.53 | qfq | 26,288,189 | 276,779,456 | -2.32% |
| 2026-05-11 | 10.90 | 11.11 | 10.43 | 10.78 | 10.78 | qfq | 35,038,736 | 375,396,226 | 0.09% |
| 2026-05-08 | 11.01 | 11.48 | 10.72 | 10.77 | 10.77 | qfq | 33,855,899 | 371,987,145 | -3.15% |
| 2026-05-07 | 11.11 | 11.29 | 10.90 | 11.12 | 11.12 | qfq | 29,299,025 | 323,627,169 | -0.98% |
| 2026-05-06 | 10.88 | 11.59 | 10.77 | 11.23 | 11.23 | qfq | 43,077,885 | 478,366,290 | 3.50% |
| 2026-04-30 | 10.90 | 11.29 | 10.72 | 10.85 | 10.85 | qfq | 35,993,858 | 393,961,998 | -1.00% |
| 2026-04-29 | 9.99 | 11.01 | 9.86 | 10.96 | 10.96 | qfq | 42,912,466 | 456,303,859 | 8.51% |
| 2026-04-28 | 10.18 | 10.49 | 10.03 | 10.10 | 10.10 | qfq | 28,174,393 | 287,639,707 | -1.66% |
| 2026-04-27 | 10.19 | 10.55 | 10.05 | 10.27 | 10.27 | qfq | 36,006,093 | 368,913,595 | 0.20% |
| 2026-04-24 | 9.46 | 10.35 | 9.40 | 10.25 | 10.25 | qfq | 42,139,302 | 418,829,883 | 7.56% |
| 2026-04-23 | 9.88 | 9.88 | 9.33 | 9.53 | 9.53 | qfq | 25,668,412 | 244,267,200 | -2.56% |
| 2026-04-22 | 9.46 | 9.96 | 9.43 | 9.78 | 9.78 | qfq | 29,671,457 | 289,842,558 | 2.41% |
| 2026-04-21 | 9.18 | 9.59 | 9.06 | 9.55 | 9.55 | qfq | 35,705,691 | 335,173,064 | 4.03% |
| 2026-04-20 | 9.25 | 9.43 | 9.03 | 9.18 | 9.18 | qfq | 45,088,309 | 413,126,612 | -1.71% |
| 2026-04-17 | 10.30 | 10.80 | 9.19 | 9.34 | 9.34 | qfq | 69,311,935 | 671,956,302 | -0.95% |
| 2026-04-16 | 9.25 | 9.45 | 9.09 | 9.43 | 9.43 | qfq | 26,377,291 | 245,783,617 | 2.72% |
| 2026-04-15 | 9.26 | 9.43 | 9.07 | 9.18 | 9.18 | qfq | 23,712,523 | 217,965,580 | 0.22% |
| 2026-04-14 | 8.91 | 9.17 | 8.81 | 9.16 | 9.16 | qfq | 22,152,078 | 199,616,200 | 2.69% |
| 2026-04-13 | 8.50 | 8.98 | 8.47 | 8.92 | 8.92 | qfq | 23,033,794 | 203,099,642 | 3.96% |
| 2026-04-10 | 8.16 | 8.67 | 8.16 | 8.58 | 8.58 | qfq | 24,727,688 | 211,177,697 | 5.41% |
| 2026-04-09 | 8.19 | 8.30 | 8.08 | 8.14 | 8.14 | qfq | 9,946,597 | 81,237,204 | -0.49% |
| 2026-04-08 | 8.01 | 8.19 | 7.89 | 8.18 | 8.18 | qfq | 12,905,672 | 103,800,817 | 4.87% |
| 2026-04-07 | 7.58 | 7.94 | 7.58 | 7.80 | 7.80 | qfq | 14,744,618 | 115,215,665 | 2.90% |
| 2026-04-03 | 7.87 | 7.96 | 7.55 | 7.58 | 7.58 | qfq | 11,437,468 | 87,660,880 | -3.68% |
| 2026-04-02 | 8.00 | 8.09 | 7.76 | 7.87 | 7.87 | qfq | 12,997,026 | 102,697,906 | -1.99% |
| 2026-04-01 | 8.18 | 8.30 | 7.93 | 8.03 | 8.03 | qfq | 16,750,090 | 134,829,747 | 1.52% |
| 2026-03-31 | 8.16 | 8.21 | 7.90 | 7.91 | 7.91 | qfq | 16,989,954 | 136,657,283 | -3.65% |
| 2026-03-30 | 8.37 | 8.46 | 8.10 | 8.21 | 8.21 | qfq | 18,562,304 | 153,334,153 | -2.96% |
| 2026-03-27 | 8.00 | 8.61 | 7.96 | 8.46 | 8.46 | qfq | 25,685,814 | 215,909,214 | 4.57% |
| 2026-03-26 | 8.20 | 8.47 | 8.06 | 8.09 | 8.09 | qfq | 16,023,169 | 131,907,956 | -1.70% |
| 2026-03-25 | 8.10 | 8.26 | 8.05 | 8.23 | 8.23 | qfq | 15,094,795 | 123,119,373 | 1.73% |
| 2026-03-24 | 7.91 | 8.09 | 7.56 | 8.09 | 8.09 | qfq | 17,651,988 | 138,570,545 | 3.32% |
| 2026-03-23 | 7.98 | 8.27 | 7.73 | 7.83 | 7.83 | qfq | 18,124,904 | 144,303,086 | -3.33% |
| 2026-03-20 | 8.35 | 8.62 | 8.06 | 8.10 | 8.10 | qfq | 21,027,621 | 175,200,536 | -1.82% |
| 2026-03-19 | 8.30 | 8.45 | 8.20 | 8.25 | 8.25 | qfq | 15,480,691 | 128,216,820 | -2.48% |
| 2026-03-18 | 8.69 | 8.73 | 8.33 | 8.46 | 8.46 | qfq | 17,423,003 | 147,138,592 | -2.42% |
| 2026-03-17 | 8.97 | 9.39 | 8.65 | 8.67 | 8.67 | qfq | 24,484,072 | 218,192,336 | -3.34% |
| 2026-03-16 | 8.41 | 9.09 | 8.39 | 8.97 | 8.97 | qfq | 33,780,100 | 298,889,370 | 6.53% |
| 2026-03-13 | 8.35 | 8.84 | 8.24 | 8.42 | 8.42 | qfq | 21,996,114 | 188,356,906 | 0.84% |
| 2026-03-12 | 8.33 | 8.50 | 8.24 | 8.35 | 8.35 | qfq | 13,043,090 | 108,972,235 | -0.71% |
| 2026-03-11 | 8.26 | 8.62 | 8.21 | 8.41 | 8.41 | qfq | 14,070,032 | 118,992,403 | 1.57% |
| 2026-03-10 | 8.34 | 8.54 | 8.23 | 8.28 | 8.28 | qfq | 11,939,380 | 99,523,255 | 0.24% |
| 2026-03-09 | 8.18 | 8.33 | 7.94 | 8.26 | 8.26 | qfq | 11,737,069 | 95,091,432 | -0.36% |
| 2026-03-06 | 8.18 | 8.44 | 8.09 | 8.29 | 8.29 | qfq | 11,635,000 | 96,599,898 | 1.22% |
| 2026-03-05 | 8.28 | 8.46 | 8.14 | 8.19 | 8.19 | qfq | 11,097,311 | 92,082,338 | 0.74% |
| 2026-03-04 | 8.15 | 8.39 | 8.07 | 8.13 | 8.13 | qfq | 10,970,496 | 90,101,218 | -1.09% |
| 2026-03-03 | 8.67 | 8.86 | 8.20 | 8.22 | 8.22 | qfq | 15,014,339 | 126,515,464 | -5.30% |
| 2026-03-02 | 8.84 | 9.05 | 8.57 | 8.68 | 8.68 | qfq | 14,209,660 | 124,103,861 | -3.77% |
| 2026-02-27 | 8.87 | 9.02 | 8.81 | 9.02 | 9.02 | qfq | 8,843,428 | 78,738,833 | 1.12% |
| 2026-02-26 | 9.21 | 9.25 | 8.89 | 8.92 | 8.92 | qfq | 12,729,173 | 114,288,560 | -1.55% |
| 2026-02-25 | 8.79 | 9.19 | 8.73 | 9.06 | 9.06 | qfq | 14,210,081 | 128,529,384 | 3.07% |
| 2026-02-24 | 8.61 | 8.85 | 8.61 | 8.79 | 8.79 | qfq | 10,855,398 | 95,105,202 | 3.05% |
| 2026-02-13 | 8.43 | 8.69 | 8.41 | 8.53 | 8.53 | qfq | 9,738,585 | 83,790,693 | 0.47% |
| 2026-02-12 | 8.50 | 8.62 | 8.40 | 8.49 | 8.49 | qfq | 9,495,376 | 81,036,852 | -0.70% |
| 2026-02-11 | 8.54 | 8.63 | 8.47 | 8.55 | 8.55 | qfq | 10,717,139 | 91,801,724 | 0.83% |
| 2026-02-10 | 8.69 | 8.80 | 8.47 | 8.48 | 8.48 | qfq | 11,493,876 | 99,177,021 | -2.30% |
| 2026-02-09 | 8.58 | 8.71 | 8.57 | 8.68 | 8.68 | qfq | 10,933,234 | 94,654,702 | 2.12% |
| 2026-02-06 | 8.27 | 8.64 | 8.18 | 8.50 | 8.50 | qfq | 14,404,144 | 122,040,705 | 2.78% |
| 2026-02-05 | 8.53 | 8.53 | 8.23 | 8.27 | 8.27 | qfq | 11,756,707 | 98,047,836 | -3.39% |
| 2026-02-04 | 8.60 | 8.62 | 8.37 | 8.56 | 8.56 | qfq | 13,924,029 | 118,055,503 | -0.23% |
| 2026-02-03 | 8.28 | 8.58 | 8.25 | 8.58 | 8.58 | qfq | 13,930,586 | 117,690,931 | 4.63% |
| 2026-02-02 | 8.60 | 8.73 | 8.15 | 8.20 | 8.20 | qfq | 20,262,015 | 170,431,955 | -6.29% |
| 2026-01-30 | 8.76 | 8.90 | 8.41 | 8.75 | 8.75 | qfq | 19,205,601 | 166,186,796 | -1.46% |
| 2026-01-29 | 8.99 | 9.13 | 8.72 | 8.88 | 8.88 | qfq | 19,428,026 | 173,719,570 | -2.42% |
| 2026-01-28 | 9.34 | 9.40 | 9.06 | 9.10 | 9.10 | qfq | 21,939,248 | 200,916,980 | -3.50% |
| 2026-01-27 | 9.81 | 9.98 | 9.00 | 9.43 | 9.43 | qfq | 41,848,630 | 387,712,674 | -5.42% |
| 2026-01-26 | 9.88 | 10.41 | 9.74 | 9.97 | 9.97 | qfq | 37,382,596 | 376,087,588 | 1.12% |
| 2026-01-23 | 9.54 | 9.86 | 9.48 | 9.86 | 9.86 | qfq | 26,001,195 | 252,762,978 | 3.35% |
| 2026-01-22 | 9.69 | 9.78 | 9.31 | 9.54 | 9.54 | qfq | 23,240,416 | 219,782,044 | -1.55% |
| 2026-01-21 | 9.26 | 9.79 | 9.21 | 9.69 | 9.69 | qfq | 28,087,728 | 269,963,159 | 3.97% |
| 2026-01-20 | 9.68 | 9.87 | 9.11 | 9.32 | 9.32 | qfq | 28,834,385 | 270,115,133 | -3.92% |
| 2026-01-19 | 9.20 | 9.72 | 9.11 | 9.70 | 9.70 | qfq | 28,990,639 | 274,854,601 | 6.01% |
| 2026-01-16 | 9.29 | 9.46 | 9.06 | 9.15 | 9.15 | qfq | 20,724,370 | 190,857,595 | -2.56% |
| 2026-01-15 | 9.20 | 9.65 | 9.02 | 9.39 | 9.39 | qfq | 24,318,899 | 228,790,585 | 1.73% |
| 2026-01-14 | 9.12 | 9.53 | 9.00 | 9.23 | 9.23 | qfq | 25,452,974 | 235,339,307 | 1.32% |
| 2026-01-13 | 9.30 | 9.39 | 9.05 | 9.11 | 9.11 | qfq | 29,831,243 | 274,071,971 | -4.00% |
| 2026-01-12 | 9.50 | 9.82 | 9.40 | 9.49 | 9.49 | qfq | 25,047,153 | 238,508,874 | 0.32% |
| 2026-01-09 | 9.86 | 9.88 | 9.42 | 9.46 | 9.46 | qfq | 28,508,944 | 274,423,787 | -2.77% |
| 2026-01-08 | 9.65 | 10.51 | 9.54 | 9.73 | 9.73 | qfq | 39,828,220 | 396,450,419 | -2.99% |
| 2026-01-07 | 9.51 | 10.73 | 9.51 | 10.03 | 10.03 | qfq | 47,645,921 | 481,039,412 | 6.59% |
| 2026-01-06 | 9.23 | 9.54 | 9.17 | 9.41 | 9.41 | qfq | 23,340,489 | 218,693,511 | 1.51% |
| 2026-01-05 | 8.88 | 9.36 | 8.88 | 9.27 | 9.27 | qfq | 25,772,851 | 235,539,686 | 5.70% |
| 2025-12-31 | 9.15 | 9.15 | 8.76 | 8.77 | 8.77 | qfq | 13,882,829 | 122,762,367 | -2.77% |
| 2025-12-30 | 8.94 | 9.27 | 8.68 | 9.02 | 9.02 | qfq | 23,556,654 | 210,150,680 | 0.45% |
| 2025-12-29 | 9.23 | 9.36 | 8.74 | 8.98 | 8.98 | qfq | 26,144,570 | 234,371,477 | -3.65% |
| 2025-12-26 | 9.54 | 9.74 | 9.21 | 9.32 | 9.32 | qfq | 35,147,054 | 332,462,755 | -0.21% |
| 2025-12-25 | 9.20 | 9.38 | 8.96 | 9.34 | 9.34 | qfq | 17,912,560 | 164,350,171 | 1.19% |
| 2025-12-24 | 9.48 | 9.56 | 9.20 | 9.23 | 9.23 | qfq | 32,671,631 | 304,809,017 | -3.45% |
| 2025-12-23 | 9.10 | 9.74 | 8.95 | 9.56 | 9.56 | qfq | 37,768,300 | 355,271,879 | 4.60% |
| 2025-12-22 | 8.90 | 9.26 | 8.75 | 9.14 | 9.14 | qfq | 28,252,020 | 254,845,572 | 2.01% |
| 2025-12-19 | 8.73 | 9.40 | 8.36 | 8.96 | 8.96 | qfq | 40,675,579 | 361,350,389 | 4.43% |
| 2025-12-18 | 8.73 | 8.84 | 8.55 | 8.58 | 8.58 | qfq | 15,069,666 | 130,464,122 | -2.17% |
| 2025-12-17 | 8.51 | 8.79 | 8.39 | 8.77 | 8.77 | qfq | 19,237,785 | 165,716,619 | 3.66% |
| 2025-12-16 | 8.84 | 8.84 | 8.35 | 8.46 | 8.46 | qfq | 18,445,087 | 156,809,497 | -3.86% |
| 2025-12-15 | 9.14 | 9.14 | 8.61 | 8.80 | 8.80 | qfq | 23,173,602 | 203,611,660 | -2.33% |
| 2025-12-12 | 9.29 | 9.65 | 8.95 | 9.01 | 9.01 | qfq | 25,696,625 | 236,334,950 | -2.28% |
| 2025-12-11 | 9.46 | 9.51 | 9.15 | 9.22 | 9.22 | qfq | 19,853,107 | 183,938,796 | -1.18% |
| 2025-12-10 | 9.49 | 9.49 | 9.11 | 9.33 | 9.33 | qfq | 24,148,947 | 224,496,740 | 0.11% |
| 2025-12-09 | 9.53 | 9.53 | 9.10 | 9.32 | 9.32 | qfq | 25,127,764 | 233,179,501 | -2.61% |
| 2025-12-08 | 9.16 | 9.66 | 9.00 | 9.57 | 9.57 | qfq | 28,259,077 | 264,242,181 | 5.51% |
| 2025-12-05 | 8.74 | 9.40 | 8.54 | 9.07 | 9.07 | qfq | 28,425,010 | 255,938,658 | 3.66% |
| 2025-12-04 | 9.10 | 9.24 | 8.71 | 8.75 | 8.75 | qfq | 24,364,048 | 214,894,643 | -3.42% |
| 2025-12-03 | 9.39 | 9.59 | 8.97 | 9.06 | 9.06 | qfq | 24,869,675 | 228,850,832 | -3.51% |
| 2025-12-02 | 9.72 | 9.72 | 9.36 | 9.39 | 9.39 | qfq | 22,861,814 | 215,946,350 | -2.69% |
| 2025-12-01 | 9.91 | 10.14 | 9.59 | 9.65 | 9.65 | qfq | 40,229,157 | 394,262,457 | -4.36% |
| 2025-11-28 | 9.67 | 10.19 | 9.60 | 10.09 | 10.09 | qfq | 49,078,012 | 487,687,674 | 2.44% |
| 2025-11-27 | 9.15 | 10.24 | 9.11 | 9.85 | 9.85 | qfq | 57,121,129 | 560,852,723 | 6.83% |
| 2025-11-26 | 9.42 | 9.52 | 9.15 | 9.22 | 9.22 | qfq | 29,752,800 | 275,953,935 | -2.64% |
| 2025-11-25 | 9.32 | 9.62 | 9.22 | 9.47 | 9.47 | qfq | 31,175,496 | 293,481,322 | 2.38% |
| 2025-11-24 | 9.70 | 9.75 | 9.01 | 9.25 | 9.25 | qfq | 32,829,103 | 304,088,684 | -2.84% |
| 2025-11-21 | 10.35 | 10.50 | 9.45 | 9.52 | 9.52 | qfq | 43,307,934 | 427,474,327 | -10.27% |
| 2025-11-20 | 11.09 | 11.63 | 10.55 | 10.61 | 10.61 | qfq | 39,092,317 | 426,239,918 | -4.50% |
| 2025-11-19 | 11.49 | 11.91 | 10.89 | 11.11 | 11.11 | qfq | 34,482,249 | 388,108,668 | -1.59% |
| 2025-11-18 | 11.72 | 11.96 | 11.14 | 11.29 | 11.29 | qfq | 40,433,890 | 461,945,554 | -3.67% |
| 2025-11-17 | 12.10 | 12.30 | 11.43 | 11.72 | 11.72 | qfq | 46,843,246 | 549,550,681 | -3.14% |
| 2025-11-14 | 12.25 | 12.75 | 11.87 | 12.10 | 12.10 | qfq | 56,301,675 | 685,620,805 | -3.66% |
| 2025-11-13 | 13.09 | 13.76 | 12.50 | 12.56 | 12.56 | qfq | 90,004,559 | 1,179,683,054 | 0.40% |
| 2025-11-12 | 12.30 | 12.85 | 12.00 | 12.51 | 12.51 | qfq | 82,522,472 | 1,026,493,354 | -3.10% |
| 2025-11-11 | 11.39 | 12.95 | 11.03 | 12.91 | 12.91 | qfq | 113,167,633 | 1,383,747,914 | 19.65% |
| 2025-11-10 | 9.38 | 10.79 | 9.37 | 10.79 | 10.79 | qfq | 39,945,266 | 414,716,512 | 20.02% |
| 2025-11-07 | 8.81 | 9.22 | 8.62 | 8.99 | 8.99 | qfq | 40,445,086 | 362,813,770 | 1.24% |
| 2025-11-06 | 8.60 | 8.97 | 8.33 | 8.88 | 8.88 | qfq | 38,584,436 | 334,981,373 | 2.66% |
| 2025-11-05 | 8.01 | 8.88 | 7.99 | 8.65 | 8.65 | qfq | 50,540,506 | 434,903,803 | 5.49% |
| 2025-11-04 | 8.46 | 8.58 | 8.12 | 8.20 | 8.20 | qfq | 25,709,716 | 212,733,636 | -3.87% |
| 2025-11-03 | 8.82 | 8.82 | 8.29 | 8.53 | 8.53 | qfq | 37,417,120 | 317,231,174 | -2.29% |
| 2025-10-31 | 8.98 | 9.79 | 8.71 | 8.73 | 8.73 | qfq | 64,459,309 | 586,317,209 | -2.13% |
| 2025-10-30 | 8.30 | 9.28 | 8.14 | 8.92 | 8.92 | qfq | 62,025,407 | 538,972,690 | 9.05% |
| 2025-10-29 | 8.14 | 8.66 | 8.00 | 8.18 | 8.18 | qfq | 44,477,233 | 369,574,637 | 1.87% |
| 2025-10-28 | 8.15 | 8.31 | 7.92 | 8.03 | 8.03 | qfq | 43,381,218 | 349,979,648 | 0.25% |
| 2025-10-27 | 7.19 | 8.33 | 7.16 | 8.01 | 8.01 | qfq | 64,161,456 | 506,456,173 | 12.50% |
| 2025-10-24 | 7.40 | 7.45 | 7.02 | 7.12 | 7.12 | qfq | 34,360,062 | 244,989,518 | -2.20% |
| 2025-10-23 | 7.25 | 7.50 | 7.09 | 7.28 | 7.28 | qfq | 47,726,618 | 344,676,971 | 2.39% |
| 2025-10-22 | 7.70 | 7.84 | 7.02 | 7.11 | 7.11 | qfq | 77,609,709 | 561,958,999 | -8.61% |
| 2025-10-21 | 6.97 | 7.78 | 6.97 | 7.78 | 7.78 | qfq | 61,625,169 | 464,559,630 | 20.06% |
| 2025-10-20 | 6.05 | 6.70 | 6.05 | 6.48 | 6.48 | qfq | 39,751,948 | 255,127,289 | 9.09% |
| 2025-10-17 | 6.11 | 6.24 | 5.92 | 5.94 | 5.94 | qfq | 17,167,739 | 103,945,103 | -2.62% |
| 2025-10-16 | 6.21 | 6.22 | 6.05 | 6.10 | 6.10 | qfq | 14,969,664 | 91,581,630 | -1.77% |
| 2025-10-15 | 6.24 | 6.29 | 6.10 | 6.21 | 6.21 | qfq | 15,490,814 | 95,638,531 | 0.81% |
| 2025-10-14 | 6.50 | 6.50 | 6.12 | 6.16 | 6.16 | qfq | 23,898,675 | 150,620,774 | -3.30% |
| 2025-10-13 | 6.01 | 6.38 | 5.92 | 6.37 | 6.37 | qfq | 30,329,812 | 188,691,495 | -0.16% |
| 2025-10-10 | 6.75 | 6.79 | 6.35 | 6.38 | 6.38 | qfq | 37,569,897 | 243,205,498 | -6.73% |
| 2025-10-09 | 6.85 | 7.01 | 6.77 | 6.84 | 6.84 | qfq | 47,716,072 | 328,534,867 | -0.58% |
| 2025-09-30 | 7.08 | 7.30 | 6.81 | 6.88 | 6.88 | qfq | 69,436,673 | 483,816,180 | -4.18% |
| 2025-09-29 | 6.79 | 7.97 | 6.68 | 7.18 | 7.18 | qfq | 107,740,341 | 799,535,004 | 7.00% |
| 2025-09-26 | 6.11 | 6.71 | 6.11 | 6.71 | 6.71 | qfq | 32,638,646 | 214,257,999 | 20.04% |
| 2025-09-25 | 5.64 | 5.77 | 5.59 | 5.59 | 5.59 | qfq | 9,887,329 | 56,142,269 | -1.24% |
| 2025-09-24 | 5.50 | 5.67 | 5.50 | 5.66 | 5.66 | qfq | 11,949,629 | 67,060,727 | 1.62% |
| 2025-09-23 | 5.78 | 5.81 | 5.41 | 5.57 | 5.57 | qfq | 15,303,413 | 85,184,267 | -3.63% |
| 2025-09-22 | 5.84 | 5.90 | 5.61 | 5.78 | 5.78 | qfq | 11,020,602 | 63,315,298 | -0.86% |
| 2025-09-19 | 5.92 | 5.95 | 5.77 | 5.83 | 5.83 | qfq | 13,436,213 | 78,469,743 | -1.35% |
| 2025-09-18 | 6.18 | 6.18 | 5.84 | 5.91 | 5.91 | qfq | 18,756,982 | 112,438,297 | -3.90% |
| 2025-09-17 | 6.05 | 6.23 | 5.95 | 6.15 | 6.15 | qfq | 17,484,681 | 106,740,348 | 1.65% |
| 2025-09-16 | 6.26 | 6.29 | 5.98 | 6.05 | 6.05 | qfq | 19,703,232 | 119,513,630 | -2.73% |
| 2025-09-15 | 6.23 | 6.46 | 6.16 | 6.22 | 6.22 | qfq | 23,137,842 | 145,384,468 | 0.81% |
| 2025-09-12 | 6.31 | 6.32 | 6.07 | 6.17 | 6.17 | qfq | 20,738,469 | 128,205,095 | -1.44% |
| 2025-09-11 | 6.32 | 6.43 | 6.18 | 6.26 | 6.26 | qfq | 21,910,972 | 137,119,468 | -1.42% |
| 2025-09-10 | 6.40 | 6.56 | 6.25 | 6.35 | 6.35 | qfq | 32,054,159 | 204,301,054 | -3.35% |
| 2025-09-09 | 6.20 | 6.88 | 6.13 | 6.57 | 6.57 | qfq | 50,550,648 | 328,932,564 | 4.78% |
| 2025-09-08 | 6.12 | 6.29 | 5.93 | 6.27 | 6.27 | qfq | 29,596,423 | 181,285,114 | 3.98% |
| 2025-09-05 | 5.72 | 6.04 | 5.70 | 6.03 | 6.03 | qfq | 22,754,971 | 135,469,167 | 5.60% |
| 2025-09-04 | 5.71 | 6.02 | 5.61 | 5.71 | 5.71 | qfq | 21,802,400 | 128,025,060 | -0.35% |
| 2025-09-03 | 5.83 | 6.00 | 5.69 | 5.73 | 5.73 | qfq | 12,709,761 | 74,322,650 | -2.22% |
| 2025-09-02 | 5.85 | 5.95 | 5.76 | 5.86 | 5.86 | qfq | 14,203,844 | 83,052,007 | -1.01% |
| 2025-09-01 | 5.85 | 5.99 | 5.76 | 5.92 | 5.92 | qfq | 15,328,559 | 90,505,954 | 3.86% |
| 2025-08-29 | 5.59 | 5.82 | 5.49 | 5.70 | 5.70 | qfq | 15,908,150 | 90,361,155 | 1.97% |
| 2025-08-28 | 5.67 | 5.83 | 5.36 | 5.59 | 5.59 | qfq | 21,540,961 | 120,539,047 | -2.61% |
| 2025-08-27 | 6.03 | 6.05 | 5.74 | 5.74 | 5.74 | qfq | 16,431,236 | 96,951,308 | -4.81% |
| 2025-08-26 | 6.02 | 6.11 | 5.96 | 6.03 | 6.03 | qfq | 9,602,595 | 58,090,889 | -0.17% |
| 2025-08-25 | 6.04 | 6.20 | 5.97 | 6.04 | 6.04 | qfq | 16,250,078 | 98,755,834 | 1.17% |
| 2025-08-22 | 5.90 | 5.98 | 5.85 | 5.97 | 5.97 | qfq | 10,643,210 | 63,111,096 | 1.36% |
| 2025-08-21 | 5.98 | 6.01 | 5.84 | 5.89 | 5.89 | qfq | 10,616,780 | 62,489,618 | -1.34% |
| 2025-08-20 | 5.89 | 5.97 | 5.83 | 5.97 | 5.97 | qfq | 9,775,978 | 57,718,014 | 0.84% |
| 2025-08-19 | 5.82 | 5.95 | 5.77 | 5.92 | 5.92 | qfq | 12,176,848 | 71,615,967 | 1.37% |
| 2025-08-18 | 5.75 | 5.92 | 5.75 | 5.84 | 5.84 | qfq | 11,963,280 | 70,011,393 | 1.74% |
| 2025-08-15 | 5.65 | 5.82 | 5.63 | 5.74 | 5.74 | qfq | 10,330,084 | 59,277,182 | 2.32% |
| 2025-08-14 | 5.87 | 5.95 | 5.61 | 5.61 | 5.61 | qfq | 12,598,888 | 72,448,846 | -4.27% |
| 2025-08-13 | 5.85 | 5.92 | 5.81 | 5.86 | 5.86 | qfq | 10,980,122 | 64,360,632 | 0.17% |
| 2025-08-12 | 6.10 | 6.11 | 5.77 | 5.85 | 5.85 | qfq | 18,028,397 | 105,467,326 | -3.31% |
| 2025-08-11 | 5.95 | 6.13 | 5.84 | 6.05 | 6.05 | qfq | 20,622,567 | 122,925,137 | 5.58% |
| 2025-08-08 | 5.74 | 5.92 | 5.62 | 5.73 | 5.73 | qfq | 12,483,222 | 71,433,795 | 0.17% |
| 2025-08-07 | 5.80 | 5.82 | 5.70 | 5.72 | 5.72 | qfq | 8,528,509 | 48,913,671 | -1.04% |
| 2025-08-06 | 5.78 | 5.81 | 5.69 | 5.78 | 5.78 | qfq | 8,186,212 | 47,168,893 | 0.35% |
| 2025-08-05 | 5.66 | 5.80 | 5.66 | 5.76 | 5.76 | qfq | 9,731,126 | 55,886,238 | 1.05% |
| 2025-08-04 | 5.55 | 5.70 | 5.46 | 5.70 | 5.70 | qfq | 8,833,792 | 49,525,363 | 2.33% |
| 2025-08-01 | 5.53 | 5.61 | 5.51 | 5.57 | 5.57 | qfq | 6,852,176 | 38,120,444 | 0.72% |
| 2025-07-31 | 5.61 | 5.70 | 5.50 | 5.53 | 5.53 | qfq | 9,712,341 | 54,344,803 | -1.95% |
| 2025-07-30 | 5.81 | 5.81 | 5.59 | 5.64 | 5.64 | qfq | 12,313,065 | 69,713,647 | -2.76% |
| 2025-07-29 | 5.82 | 5.85 | 5.74 | 5.80 | 5.80 | qfq | 9,364,318 | 54,201,937 | 0.17% |
| 2025-07-28 | 5.65 | 5.82 | 5.63 | 5.79 | 5.79 | qfq | 11,431,075 | 65,735,517 | 2.30% |
| 2025-07-25 | 5.73 | 5.76 | 5.64 | 5.66 | 5.66 | qfq | 10,090,276 | 57,230,936 | -1.22% |
| 2025-07-24 | 5.55 | 5.77 | 5.52 | 5.73 | 5.73 | qfq | 15,733,547 | 89,311,411 | 3.43% |
| 2025-07-23 | 5.56 | 5.65 | 5.49 | 5.54 | 5.54 | qfq | 10,262,869 | 57,063,234 | -0.89% |
| 2025-07-22 | 5.50 | 5.71 | 5.47 | 5.59 | 5.59 | qfq | 18,959,291 | 106,209,071 | 0.90% |
| 2025-07-21 | 5.48 | 5.54 | 5.40 | 5.54 | 5.54 | qfq | 12,789,553 | 70,283,074 | 1.65% |
| 2025-07-18 | 5.31 | 5.59 | 5.29 | 5.45 | 5.45 | qfq | 15,765,000 | 85,968,817 | 2.83% |
| 2025-07-17 | 5.19 | 5.33 | 5.14 | 5.30 | 5.30 | qfq | 10,349,300 | 54,330,665 | 2.51% |
| 2025-07-16 | 5.21 | 5.24 | 5.14 | 5.17 | 5.17 | qfq | 8,260,886 | 42,802,086 | -0.77% |
| 2025-07-15 | 5.36 | 5.36 | 5.15 | 5.21 | 5.21 | qfq | 12,939,292 | 67,573,485 | -2.07% |
| 2025-07-14 | 5.21 | 5.54 | 5.18 | 5.32 | 5.32 | qfq | 16,457,395 | 88,089,338 | 2.31% |
| 2025-07-11 | 5.20 | 5.25 | 5.14 | 5.20 | 5.20 | qfq | 7,526,056 | 39,121,815 | 0.00% |
| 2025-07-10 | 5.23 | 5.30 | 5.16 | 5.20 | 5.20 | qfq | 7,299,994 | 38,078,929 | -0.57% |
| 2025-07-09 | 5.29 | 5.39 | 5.18 | 5.23 | 5.23 | qfq | 9,335,057 | 48,933,245 | -1.32% |
| 2025-07-08 | 5.29 | 5.36 | 5.20 | 5.30 | 5.30 | qfq | 10,880,180 | 57,456,816 | 0.76% |
| 2025-07-07 | 5.17 | 5.29 | 5.15 | 5.26 | 5.26 | qfq | 11,620,878 | 60,951,978 | 1.94% |
| 2025-07-04 | 5.39 | 5.39 | 5.14 | 5.16 | 5.16 | qfq | 15,349,157 | 79,800,690 | -4.62% |
| 2025-07-03 | 5.30 | 5.42 | 5.17 | 5.41 | 5.41 | qfq | 14,170,596 | 75,189,541 | 1.31% |
| 2025-07-02 | 5.32 | 5.39 | 5.18 | 5.34 | 5.34 | qfq | 12,204,093 | 64,301,078 | 0.75% |
| 2025-07-01 | 5.40 | 5.43 | 5.14 | 5.30 | 5.30 | qfq | 19,901,195 | 104,746,339 | -2.03% |
| 2025-06-30 | 5.50 | 5.50 | 5.27 | 5.41 | 5.41 | qfq | 17,435,029 | 93,720,008 | 1.31% |
| 2025-06-27 | 5.45 | 5.64 | 5.34 | 5.34 | 5.34 | qfq | 22,390,896 | 122,391,298 | -0.93% |
| 2025-06-26 | 5.32 | 5.95 | 5.32 | 5.39 | 5.39 | qfq | 37,227,115 | 206,485,958 | 1.32% |
| 2025-06-25 | 5.46 | 5.56 | 5.26 | 5.32 | 5.32 | qfq | 32,580,063 | 174,700,460 | -0.93% |
| 2025-06-24 | 5.22 | 5.41 | 5.16 | 5.37 | 5.37 | qfq | 36,805,023 | 195,217,975 | 1.32% |
| 2025-06-23 | 4.92 | 5.38 | 4.81 | 5.30 | 5.30 | qfq | 41,354,452 | 212,984,207 | 7.94% |
| 2025-06-20 | 4.79 | 5.17 | 4.78 | 4.91 | 4.91 | qfq | 29,612,091 | 147,844,787 | 1.45% |
| 2025-06-19 | 4.60 | 5.10 | 4.59 | 4.84 | 4.84 | qfq | 30,005,061 | 145,322,998 | 5.22% |
| 2025-06-18 | 4.61 | 4.62 | 4.51 | 4.60 | 4.60 | qfq | 5,764,524 | 26,346,305 | -0.65% |
| 2025-06-17 | 4.59 | 4.67 | 4.57 | 4.63 | 4.63 | qfq | 7,875,722 | 36,400,572 | 1.54% |
| 2025-06-16 | 4.56 | 4.62 | 4.54 | 4.56 | 4.56 | qfq | 6,241,249 | 28,509,611 | 0.44% |
| 2025-06-13 | 4.64 | 4.65 | 4.54 | 4.54 | 4.54 | qfq | 7,080,970 | 32,452,893 | -2.58% |
| 2025-06-12 | 4.67 | 4.73 | 4.62 | 4.66 | 4.66 | qfq | 6,255,149 | 29,119,945 | -1.06% |
| 2025-06-11 | 4.81 | 4.93 | 4.68 | 4.71 | 4.71 | qfq | 9,753,403 | 46,629,885 | 0.00% |
| 2025-06-10 | 4.74 | 4.84 | 4.64 | 4.71 | 4.71 | qfq | 8,988,034 | 42,546,110 | -0.63% |
| 2025-06-09 | 4.57 | 4.78 | 4.57 | 4.74 | 4.74 | qfq | 10,008,318 | 47,328,374 | 3.04% |
| 2025-06-06 | 4.59 | 4.65 | 4.55 | 4.60 | 4.60 | qfq | 6,473,324 | 29,764,866 | 1.32% |
| 2025-06-05 | 4.59 | 4.60 | 4.49 | 4.54 | 4.54 | qfq | 6,786,331 | 30,772,945 | -1.30% |
| 2025-06-04 | 4.45 | 4.63 | 4.44 | 4.60 | 4.60 | qfq | 8,847,050 | 40,297,859 | 4.07% |
| 2025-06-03 | 4.40 | 4.49 | 4.30 | 4.42 | 4.42 | qfq | 7,677,544 | 33,924,375 | -1.34% |
| 2025-05-30 | 4.61 | 4.61 | 4.44 | 4.48 | 4.48 | qfq | 5,814,431 | 26,079,544 | -2.40% |
| 2025-05-29 | 4.48 | 4.62 | 4.47 | 4.59 | 4.59 | qfq | 5,238,093 | 23,958,561 | 2.68% |
| 2025-05-28 | 4.60 | 4.64 | 4.44 | 4.47 | 4.47 | qfq | 5,296,261 | 23,866,386 | -2.83% |
| 2025-05-27 | 4.50 | 4.62 | 4.46 | 4.60 | 4.60 | qfq | 4,814,047 | 21,866,024 | 1.77% |
| 2025-05-26 | 4.50 | 4.56 | 4.46 | 4.52 | 4.52 | qfq | 3,101,221 | 13,988,880 | 0.89% |
| 2025-05-23 | 4.53 | 4.62 | 4.47 | 4.48 | 4.48 | qfq | 5,018,622 | 22,863,954 | -1.10% |
| 2025-05-22 | 4.62 | 4.68 | 4.51 | 4.53 | 4.53 | qfq | 5,368,003 | 24,576,354 | -2.37% |
| 2025-05-21 | 4.69 | 4.71 | 4.59 | 4.64 | 4.64 | qfq | 7,021,975 | 32,487,414 | -0.64% |
| 2025-05-20 | 4.66 | 4.69 | 4.59 | 4.67 | 4.67 | qfq | 5,806,894 | 26,969,104 | 0.65% |
| 2025-05-19 | 4.61 | 4.67 | 4.53 | 4.64 | 4.64 | qfq | 5,919,380 | 27,269,057 | 1.31% |
| 2025-05-16 | 4.48 | 4.65 | 4.46 | 4.58 | 4.58 | qfq | 6,561,094 | 30,093,121 | 1.78% |
| 2025-05-15 | 4.59 | 4.59 | 4.47 | 4.50 | 4.50 | qfq | 4,717,134 | 21,299,064 | -0.88% |
| 2025-05-14 | 4.58 | 4.60 | 4.51 | 4.54 | 4.54 | qfq | 6,235,727 | 28,358,318 | -1.09% |
| 2025-05-13 | 4.66 | 4.69 | 4.57 | 4.59 | 4.59 | qfq | 5,703,885 | 26,285,060 | -0.65% |
| 2025-05-12 | 4.60 | 4.65 | 4.55 | 4.62 | 4.62 | qfq | 6,208,257 | 28,525,327 | 1.99% |
| 2025-05-09 | 4.63 | 4.63 | 4.49 | 4.53 | 4.53 | qfq | 5,620,864 | 25,501,697 | -1.95% |
| 2025-05-08 | 4.62 | 4.66 | 4.50 | 4.62 | 4.62 | qfq | 6,253,543 | 28,808,142 | 1.09% |
| 2025-05-07 | 4.57 | 4.66 | 4.52 | 4.57 | 4.57 | qfq | 7,952,922 | 36,447,234 | 0.66% |
| 2025-05-06 | 4.33 | 4.55 | 4.28 | 4.54 | 4.54 | qfq | 8,083,516 | 36,049,253 | 5.83% |
| 2025-04-30 | 4.24 | 4.31 | 4.15 | 4.29 | 4.29 | qfq | 5,911,522 | 25,268,209 | 1.90% |
| 2025-04-29 | 4.10 | 4.29 | 4.10 | 4.21 | 4.21 | qfq | 5,387,838 | 22,805,668 | 1.69% |
| 2025-04-28 | 4.22 | 4.22 | 4.08 | 4.14 | 4.14 | qfq | 3,833,634 | 15,850,440 | -1.43% |
| 2025-04-25 | 4.21 | 4.28 | 4.18 | 4.20 | 4.20 | qfq | 4,159,395 | 17,557,394 | -1.41% |
| 2025-04-24 | 4.31 | 4.34 | 4.21 | 4.26 | 4.26 | qfq | 6,276,028 | 26,867,739 | -1.16% |
| 2025-04-23 | 4.28 | 4.34 | 4.23 | 4.31 | 4.31 | qfq | 4,326,940 | 18,649,316 | 1.17% |
| 2025-04-22 | 4.21 | 4.29 | 4.18 | 4.26 | 4.26 | qfq | 5,624,487 | 23,820,815 | 1.19% |
| 2025-04-21 | 4.18 | 4.26 | 4.11 | 4.21 | 4.21 | qfq | 5,559,409 | 23,421,859 | 0.24% |
| 2025-04-18 | 4.22 | 4.27 | 4.09 | 4.20 | 4.20 | qfq | 8,560,262 | 35,666,892 | 1.69% |
| 2025-04-17 | 4.09 | 4.21 | 4.02 | 4.13 | 4.13 | qfq | 6,692,080 | 27,780,418 | 0.98% |
| 2025-04-16 | 4.17 | 4.19 | 4.01 | 4.09 | 4.09 | qfq | 7,260,787 | 29,815,827 | -1.45% |
| 2025-04-15 | 4.15 | 4.26 | 4.13 | 4.15 | 4.15 | qfq | 7,296,420 | 30,610,942 | -0.48% |
| 2025-04-14 | 4.16 | 4.25 | 4.14 | 4.17 | 4.17 | qfq | 6,436,036 | 27,035,611 | 1.46% |
| 2025-04-11 | 4.09 | 4.18 | 4.04 | 4.11 | 4.11 | qfq | 6,121,784 | 25,223,901 | 0.49% |
| 2025-04-10 | 4.05 | 4.18 | 4.00 | 4.09 | 4.09 | qfq | 8,587,925 | 35,361,698 | 2.25% |
| 2025-04-09 | 3.87 | 4.05 | 3.51 | 4.00 | 4.00 | qfq | 13,409,282 | 51,010,961 | 4.71% |
| 2025-04-08 | 3.74 | 3.92 | 3.71 | 3.82 | 3.82 | qfq | 10,926,643 | 41,624,427 | 2.96% |
| 2025-04-07 | 4.36 | 4.40 | 3.70 | 3.71 | 3.71 | qfq | 13,830,508 | 54,182,116 | -19.87% |
| 2025-04-03 | 4.60 | 4.68 | 4.56 | 4.63 | 4.63 | qfq | 4,659,094 | 21,500,703 | -0.22% |
| 2025-04-02 | 4.66 | 4.72 | 4.61 | 4.64 | 4.64 | qfq | 4,100,921 | 19,078,735 | -0.64% |
| 2025-04-01 | 4.59 | 4.76 | 4.59 | 4.67 | 4.67 | qfq | 7,006,742 | 32,802,268 | 2.19% |
| 2025-03-31 | 4.65 | 4.66 | 4.52 | 4.57 | 4.57 | qfq | 5,961,468 | 27,288,596 | -2.56% |
| 2025-03-28 | 4.80 | 4.82 | 4.68 | 4.69 | 4.69 | qfq | 6,107,998 | 28,840,440 | -2.29% |
| 2025-03-27 | 4.83 | 4.90 | 4.73 | 4.80 | 4.80 | qfq | 5,995,529 | 28,889,427 | -1.03% |
| 2025-03-26 | 4.73 | 4.93 | 4.73 | 4.85 | 4.85 | qfq | 8,593,026 | 41,816,653 | 1.89% |
| 2025-03-25 | 4.79 | 4.83 | 4.69 | 4.76 | 4.76 | qfq | 7,467,448 | 35,541,297 | -0.21% |
| 2025-03-24 | 5.09 | 5.09 | 4.66 | 4.77 | 4.77 | qfq | 12,152,739 | 58,556,280 | -4.79% |
| 2025-03-21 | 5.13 | 5.14 | 4.99 | 5.01 | 5.01 | qfq | 6,827,050 | 34,438,150 | -1.76% |
| 2025-03-20 | 5.16 | 5.25 | 5.07 | 5.10 | 5.10 | qfq | 6,343,194 | 32,477,065 | -1.35% |
| 2025-03-19 | 5.29 | 5.33 | 5.13 | 5.17 | 5.17 | qfq | 11,230,588 | 58,382,963 | -3.00% |
| 2025-03-18 | 5.30 | 5.47 | 5.30 | 5.33 | 5.33 | qfq | 7,171,548 | 38,433,286 | 0.57% |
| 2025-03-17 | 5.37 | 5.41 | 5.28 | 5.30 | 5.30 | qfq | 6,265,135 | 33,434,099 | -1.30% |
| 2025-03-14 | 5.28 | 5.39 | 5.16 | 5.37 | 5.37 | qfq | 8,546,491 | 45,097,666 | 2.09% |
| 2025-03-13 | 5.38 | 5.40 | 5.19 | 5.26 | 5.26 | qfq | 6,212,909 | 32,635,028 | -2.05% |
| 2025-03-12 | 5.44 | 5.47 | 5.34 | 5.37 | 5.37 | qfq | 5,943,222 | 31,951,402 | -1.10% |
| 2025-03-11 | 5.41 | 5.44 | 5.30 | 5.43 | 5.43 | qfq | 5,640,213 | 30,226,845 | 0.37% |
| 2025-03-10 | 5.29 | 5.46 | 5.29 | 5.41 | 5.41 | qfq | 7,862,443 | 42,297,304 | 2.66% |
| 2025-03-07 | 5.37 | 5.40 | 5.23 | 5.27 | 5.27 | qfq | 6,217,518 | 32,875,130 | -2.04% |
| 2025-03-06 | 5.32 | 5.40 | 5.24 | 5.38 | 5.38 | qfq | 7,978,189 | 42,801,070 | 1.51% |
| 2025-03-05 | 5.42 | 5.42 | 5.19 | 5.30 | 5.30 | qfq | 8,731,756 | 45,982,227 | -2.21% |
| 2025-03-04 | 5.39 | 5.44 | 5.30 | 5.42 | 5.42 | qfq | 7,990,448 | 42,843,945 | -0.37% |
| 2025-03-03 | 5.35 | 5.61 | 5.32 | 5.44 | 5.44 | qfq | 13,008,280 | 71,496,679 | 2.45% |
| 2025-02-28 | 5.49 | 5.56 | 5.30 | 5.31 | 5.31 | qfq | 10,778,822 | 58,258,834 | -3.45% |
| 2025-02-27 | 5.47 | 5.60 | 5.41 | 5.50 | 5.50 | qfq | 10,305,722 | 56,576,412 | 1.29% |
| 2025-02-26 | 5.31 | 5.53 | 5.31 | 5.43 | 5.43 | qfq | 8,609,123 | 46,647,291 | 1.88% |
| 2025-02-25 | 5.18 | 5.37 | 5.15 | 5.33 | 5.33 | qfq | 10,293,039 | 54,376,638 | 2.11% |
| 2025-02-24 | 5.20 | 5.30 | 5.11 | 5.22 | 5.22 | qfq | 9,593,668 | 49,907,287 | -0.76% |
| 2025-02-21 | 5.13 | 5.28 | 5.10 | 5.26 | 5.26 | qfq | 7,791,989 | 40,554,462 | 1.54% |
| 2025-02-20 | 5.11 | 5.20 | 5.09 | 5.18 | 5.18 | qfq | 6,221,184 | 32,028,105 | 0.78% |
| 2025-02-19 | 5.06 | 5.16 | 5.00 | 5.14 | 5.14 | qfq | 7,034,532 | 35,935,643 | 1.98% |
| 2025-02-18 | 5.12 | 5.40 | 5.03 | 5.04 | 5.04 | qfq | 10,835,919 | 56,178,992 | -0.98% |
| 2025-02-17 | 5.10 | 5.16 | 5.07 | 5.09 | 5.09 | qfq | 6,086,204 | 31,110,762 | 0.00% |
| 2025-02-14 | 5.09 | 5.22 | 5.06 | 5.09 | 5.09 | qfq | 7,555,127 | 38,786,908 | 0.00% |
| 2025-02-13 | 5.12 | 5.28 | 5.08 | 5.09 | 5.09 | qfq | 7,118,988 | 36,793,546 | -0.59% |
| 2025-02-12 | 5.03 | 5.16 | 5.01 | 5.12 | 5.12 | qfq | 5,551,562 | 28,170,135 | 0.99% |
| 2025-02-11 | 5.12 | 5.18 | 5.02 | 5.07 | 5.07 | qfq | 7,044,947 | 35,709,732 | -2.12% |
| 2025-02-10 | 4.98 | 5.18 | 4.95 | 5.18 | 5.18 | qfq | 8,247,071 | 41,866,511 | 4.23% |
| 2025-02-07 | 4.93 | 5.03 | 4.88 | 4.97 | 4.97 | qfq | 7,636,092 | 37,953,457 | 1.43% |
| 2025-02-06 | 4.86 | 4.94 | 4.71 | 4.90 | 4.90 | qfq | 7,361,672 | 35,638,017 | 1.66% |
| 2025-02-05 | 4.71 | 4.87 | 4.67 | 4.82 | 4.82 | qfq | 5,473,370 | 26,268,706 | 3.66% |
| 2025-01-27 | 4.77 | 4.84 | 4.64 | 4.65 | 4.65 | qfq | 4,387,350 | 20,771,260 | -2.52% |
| 2025-01-24 | 4.65 | 4.78 | 4.60 | 4.77 | 4.77 | qfq | 4,989,874 | 23,482,063 | 3.02% |
| 2025-01-23 | 4.72 | 4.82 | 4.62 | 4.63 | 4.63 | qfq | 5,353,643 | 25,307,138 | -0.64% |
| 2025-01-22 | 4.73 | 4.75 | 4.63 | 4.66 | 4.66 | qfq | 4,158,200 | 19,421,949 | -1.69% |
| 2025-01-21 | 4.88 | 4.88 | 4.68 | 4.74 | 4.74 | qfq | 4,568,445 | 21,660,098 | -2.07% |
| 2025-01-20 | 4.84 | 4.90 | 4.74 | 4.84 | 4.84 | qfq | 4,428,506 | 21,383,607 | 0.83% |
| 2025-01-17 | 4.75 | 4.85 | 4.73 | 4.80 | 4.80 | qfq | 4,029,445 | 19,360,764 | 0.00% |
| 2025-01-16 | 4.79 | 4.87 | 4.73 | 4.80 | 4.80 | qfq | 4,984,107 | 23,956,035 | 0.84% |
| 2025-01-15 | 4.83 | 4.86 | 4.72 | 4.76 | 4.76 | qfq | 3,898,182 | 18,590,101 | -1.45% |
| 2025-01-14 | 4.63 | 4.84 | 4.60 | 4.83 | 4.83 | qfq | 4,712,428 | 22,354,482 | 4.77% |
| 2025-01-13 | 4.44 | 4.64 | 4.37 | 4.61 | 4.61 | qfq | 4,646,633 | 21,027,308 | 2.44% |
| 2025-01-10 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | qfq | 4,952,829 | 22,916,098 | -4.26% |
| 2025-01-09 | 4.59 | 4.75 | 4.59 | 4.70 | 4.70 | qfq | 3,936,883 | 18,490,425 | 1.08% |
| 2025-01-08 | 4.70 | 4.75 | 4.46 | 4.65 | 4.65 | qfq | 4,814,451 | 22,336,255 | -1.90% |
| 2025-01-07 | 4.59 | 4.75 | 4.58 | 4.74 | 4.74 | qfq | 4,028,808 | 18,751,889 | 3.27% |
| 2025-01-06 | 4.61 | 4.68 | 4.40 | 4.59 | 4.59 | qfq | 4,719,340 | 21,529,132 | -0.43% |
| 2025-01-03 | 4.88 | 4.90 | 4.60 | 4.61 | 4.61 | qfq | 5,958,361 | 28,170,797 | -4.95% |
| 2025-01-02 | 4.92 | 5.03 | 4.79 | 4.85 | 4.85 | qfq | 4,970,790 | 24,487,982 | -2.02% |
| 2024-12-31 | 5.09 | 5.13 | 4.95 | 4.95 | 4.95 | qfq | 4,654,983 | 23,346,479 | -2.37% |
| 2024-12-30 | 5.10 | 5.13 | 4.95 | 5.07 | 5.07 | qfq | 4,798,907 | 24,174,304 | -1.93% |
| 2024-12-27 | 5.13 | 5.26 | 5.07 | 5.17 | 5.17 | qfq | 5,512,642 | 28,696,688 | 0.78% |
| 2024-12-26 | 5.05 | 5.18 | 5.01 | 5.13 | 5.13 | qfq | 4,293,001 | 22,028,101 | 1.58% |
| 2024-12-25 | 5.18 | 5.27 | 4.98 | 5.05 | 5.05 | qfq | 6,353,836 | 32,190,826 | -2.88% |
| 2024-12-24 | 5.19 | 5.35 | 5.09 | 5.20 | 5.20 | qfq | 6,199,012 | 32,252,526 | 0.00% |
| 2024-12-23 | 5.56 | 5.66 | 5.20 | 5.20 | 5.20 | qfq | 8,131,557 | 43,568,479 | -6.47% |
| 2024-12-20 | 5.47 | 5.65 | 5.44 | 5.56 | 5.56 | qfq | 6,062,728 | 33,712,908 | 1.65% |
| 2024-12-19 | 5.37 | 5.49 | 5.33 | 5.47 | 5.47 | qfq | 5,164,166 | 27,946,067 | 0.92% |
| 2024-12-18 | 5.58 | 5.58 | 5.35 | 5.42 | 5.42 | qfq | 5,945,773 | 32,432,818 | -1.45% |
| 2024-12-17 | 5.76 | 5.80 | 5.46 | 5.50 | 5.50 | qfq | 8,723,887 | 48,808,060 | -4.68% |
| 2024-12-16 | 5.84 | 5.84 | 5.72 | 5.77 | 5.77 | qfq | 7,509,020 | 43,347,846 | -1.03% |
| 2024-12-13 | 6.09 | 6.09 | 5.83 | 5.83 | 5.83 | qfq | 10,541,539 | 62,099,806 | -4.27% |
| 2024-12-12 | 6.21 | 6.21 | 6.01 | 6.09 | 6.09 | qfq | 8,557,859 | 52,233,502 | -1.46% |
| 2024-12-11 | 6.14 | 6.18 | 6.08 | 6.18 | 6.18 | qfq | 8,268,216 | 50,762,458 | 1.31% |
| 2024-12-10 | 6.29 | 6.37 | 6.09 | 6.10 | 6.10 | qfq | 10,192,072 | 63,173,096 | 0.00% |
| 2024-12-09 | 6.13 | 6.39 | 6.00 | 6.10 | 6.10 | qfq | 11,135,672 | 68,593,790 | -0.97% |
| 2024-12-06 | 6.07 | 6.25 | 5.96 | 6.16 | 6.16 | qfq | 14,884,634 | 91,203,944 | 1.48% |
| 2024-12-05 | 5.85 | 6.18 | 5.72 | 6.07 | 6.07 | qfq | 15,541,875 | 93,643,642 | 4.84% |
| 2024-12-04 | 5.84 | 5.95 | 5.76 | 5.79 | 5.79 | qfq | 10,358,637 | 60,424,080 | -0.69% |
| 2024-12-03 | 5.96 | 5.97 | 5.77 | 5.83 | 5.83 | qfq | 9,550,644 | 55,882,846 | -2.18% |
| 2024-12-02 | 5.78 | 5.96 | 5.70 | 5.96 | 5.96 | qfq | 8,554,150 | 50,127,018 | 3.11% |
| 2024-11-29 | 5.69 | 5.84 | 5.52 | 5.78 | 5.78 | qfq | 9,654,119 | 55,032,893 | 1.23% |
| 2024-11-28 | 5.70 | 5.79 | 5.65 | 5.71 | 5.71 | qfq | 8,653,551 | 49,418,868 | 0.53% |
| 2024-11-27 | 5.76 | 5.83 | 5.40 | 5.68 | 5.68 | qfq | 15,915,165 | 88,432,015 | -2.57% |
| 2024-11-26 | 6.00 | 6.13 | 5.80 | 5.83 | 5.83 | qfq | 9,817,133 | 57,756,764 | -3.48% |
| 2024-11-25 | 5.85 | 6.09 | 5.82 | 6.04 | 6.04 | qfq | 11,958,561 | 71,553,752 | 3.60% |
| 2024-11-22 | 6.13 | 6.20 | 5.83 | 5.83 | 5.83 | qfq | 12,509,058 | 75,546,347 | -4.74% |
| 2024-11-21 | 6.18 | 6.38 | 6.06 | 6.12 | 6.12 | qfq | 17,022,605 | 105,171,571 | -2.24% |
| 2024-11-20 | 6.18 | 6.59 | 6.02 | 6.26 | 6.26 | qfq | 28,810,624 | 181,949,968 | 5.56% |
| 2024-11-19 | 5.71 | 5.95 | 5.60 | 5.93 | 5.93 | qfq | 11,691,144 | 67,658,782 | 4.96% |
| 2024-11-18 | 6.01 | 6.05 | 5.60 | 5.65 | 5.65 | qfq | 12,823,553 | 74,444,717 | -5.36% |
| 2024-11-15 | 6.12 | 6.28 | 5.91 | 5.97 | 5.97 | qfq | 16,457,282 | 100,494,935 | -2.93% |
| 2024-11-14 | 6.49 | 6.85 | 6.13 | 6.15 | 6.15 | qfq | 23,051,052 | 149,360,885 | -3.91% |
| 2024-11-13 | 6.55 | 6.81 | 6.17 | 6.40 | 6.40 | qfq | 27,446,255 | 175,506,342 | -2.29% |
| 2024-11-12 | 7.25 | 7.25 | 6.54 | 6.55 | 6.55 | qfq | 52,759,514 | 364,166,900 | -5.21% |
| 2024-11-11 | 5.74 | 6.91 | 5.70 | 6.91 | 6.91 | qfq | 38,177,294 | 255,046,002 | 19.97% |
| 2024-11-08 | 5.63 | 5.98 | 5.53 | 5.76 | 5.76 | qfq | 21,887,939 | 125,741,247 | 3.78% |
| 2024-11-07 | 5.37 | 5.59 | 5.30 | 5.55 | 5.55 | qfq | 11,622,795 | 63,626,874 | 4.13% |
| 2024-11-06 | 5.23 | 5.46 | 5.23 | 5.33 | 5.33 | qfq | 14,719,425 | 79,016,499 | 2.11% |
| 2024-11-05 | 5.02 | 5.24 | 5.01 | 5.22 | 5.22 | qfq | 10,720,185 | 55,541,278 | 3.98% |
| 2024-11-04 | 4.84 | 5.02 | 4.80 | 5.02 | 5.02 | qfq | 6,790,928 | 33,594,501 | 2.45% |
| 2024-11-01 | 5.02 | 5.20 | 4.87 | 4.90 | 4.90 | qfq | 12,106,820 | 60,926,846 | -3.54% |
| 2024-10-31 | 4.92 | 5.13 | 4.90 | 5.08 | 5.08 | qfq | 9,504,548 | 47,892,647 | 3.67% |
| 2024-10-30 | 4.99 | 5.05 | 4.81 | 4.90 | 4.90 | qfq | 12,002,656 | 59,099,251 | -2.39% |
| 2024-10-29 | 5.27 | 5.35 | 5.02 | 5.02 | 5.02 | qfq | 11,600,455 | 59,526,732 | -4.38% |
| 2024-10-28 | 5.20 | 5.26 | 5.11 | 5.25 | 5.25 | qfq | 11,387,210 | 59,109,694 | 0.77% |
| 2024-10-25 | 4.76 | 5.28 | 4.76 | 5.21 | 5.21 | qfq | 22,966,951 | 116,679,449 | 9.92% |
| 2024-10-24 | 4.79 | 4.88 | 4.74 | 4.74 | 4.74 | qfq | 8,839,714 | 42,363,709 | -2.67% |
| 2024-10-23 | 4.77 | 4.92 | 4.70 | 4.87 | 4.87 | qfq | 11,334,656 | 54,881,804 | 1.88% |
| 2024-10-22 | 4.72 | 4.79 | 4.62 | 4.78 | 4.78 | qfq | 8,833,215 | 41,514,216 | 1.70% |
| 2024-10-21 | 4.62 | 4.83 | 4.60 | 4.70 | 4.70 | qfq | 11,708,619 | 55,245,626 | 2.40% |
| 2024-10-18 | 4.38 | 4.70 | 4.34 | 4.59 | 4.59 | qfq | 11,416,860 | 51,557,934 | 4.79% |
| 2024-10-17 | 4.44 | 4.54 | 4.38 | 4.38 | 4.38 | qfq | 7,576,130 | 33,775,347 | -0.68% |
| 2024-10-16 | 4.42 | 4.52 | 4.36 | 4.41 | 4.41 | qfq | 9,162,829 | 40,669,262 | -1.56% |
| 2024-10-15 | 4.60 | 4.65 | 4.48 | 4.48 | 4.48 | qfq | 8,489,877 | 38,714,892 | -3.03% |
| 2024-10-14 | 4.56 | 4.65 | 4.38 | 4.62 | 4.62 | qfq | 10,591,565 | 48,023,295 | 2.21% |
| 2024-10-11 | 4.86 | 4.90 | 4.45 | 4.52 | 4.52 | qfq | 15,412,229 | 71,073,321 | -8.32% |
| 2024-10-10 | 5.11 | 5.20 | 4.88 | 4.93 | 4.93 | qfq | 14,398,743 | 72,369,353 | -1.60% |
| 2024-10-09 | 5.64 | 5.64 | 4.97 | 5.01 | 5.01 | qfq | 21,974,012 | 116,581,920 | -14.07% |
| 2024-10-08 | 6.00 | 6.00 | 5.30 | 5.83 | 5.83 | qfq | 27,160,594 | 153,210,937 | 15.90% |
| 2024-09-30 | 4.51 | 5.08 | 4.41 | 5.03 | 5.03 | qfq | 21,211,924 | 100,775,061 | 18.91% |
| 2024-09-27 | 4.02 | 4.28 | 4.02 | 4.23 | 4.23 | qfq | 7,960,065 | 33,002,255 | 6.55% |
| 2024-09-26 | 3.80 | 3.98 | 3.76 | 3.97 | 3.97 | qfq | 7,912,854 | 30,647,785 | 4.20% |
| 2024-09-25 | 3.79 | 3.92 | 3.78 | 3.81 | 3.81 | qfq | 7,664,089 | 29,506,437 | 1.60% |
| 2024-09-24 | 3.54 | 3.75 | 3.54 | 3.75 | 3.75 | qfq | 8,136,998 | 29,804,429 | 6.53% |
| 2024-09-23 | 3.58 | 3.60 | 3.50 | 3.52 | 3.52 | qfq | 3,127,617 | 11,076,042 | -0.56% |
| 2024-09-20 | 3.66 | 3.66 | 3.53 | 3.54 | 3.54 | qfq | 4,803,024 | 17,151,319 | -3.01% |
| 2024-09-19 | 3.55 | 3.68 | 3.47 | 3.65 | 3.65 | qfq | 5,951,388 | 21,469,149 | 4.29% |
| 2024-09-18 | 3.62 | 3.63 | 3.45 | 3.50 | 3.50 | qfq | 5,987,237 | 21,007,770 | -3.58% |
| 2024-09-13 | 3.72 | 3.75 | 3.63 | 3.63 | 3.63 | qfq | 4,347,209 | 15,925,369 | -3.20% |
| 2024-09-12 | 3.76 | 3.84 | 3.73 | 3.75 | 3.75 | qfq | 5,628,773 | 21,245,467 | -0.53% |
| 2024-09-11 | 3.67 | 3.84 | 3.66 | 3.77 | 3.77 | qfq | 8,776,239 | 32,938,147 | 2.72% |
| 2024-09-10 | 3.61 | 3.68 | 3.57 | 3.67 | 3.67 | qfq | 3,150,997 | 11,418,273 | 1.10% |
| 2024-09-09 | 3.65 | 3.70 | 3.59 | 3.63 | 3.63 | qfq | 4,145,025 | 15,054,412 | -0.55% |
| 2024-09-06 | 3.79 | 3.82 | 3.65 | 3.65 | 3.65 | qfq | 6,157,176 | 22,934,489 | -4.70% |
| 2024-09-05 | 3.91 | 3.91 | 3.77 | 3.83 | 3.83 | qfq | 5,022,111 | 19,221,555 | -0.26% |
| 2024-09-04 | 3.74 | 3.93 | 3.73 | 3.84 | 3.84 | qfq | 8,864,891 | 34,147,490 | 1.59% |
| 2024-09-03 | 3.73 | 3.84 | 3.67 | 3.78 | 3.78 | qfq | 4,808,379 | 18,124,459 | 1.61% |
| 2024-09-02 | 3.95 | 3.95 | 3.72 | 3.72 | 3.72 | qfq | 7,256,155 | 27,655,116 | -4.62% |
| 2024-08-30 | 3.77 | 3.97 | 3.73 | 3.90 | 3.90 | qfq | 9,751,343 | 37,861,815 | 3.72% |
| 2024-08-29 | 3.80 | 3.80 | 3.61 | 3.76 | 3.76 | qfq | 8,944,632 | 33,156,521 | -1.57% |
| 2024-08-28 | 3.79 | 3.87 | 3.73 | 3.82 | 3.82 | qfq | 3,286,939 | 12,508,227 | 1.06% |
| 2024-08-27 | 3.92 | 3.92 | 3.77 | 3.78 | 3.78 | qfq | 4,313,112 | 16,482,664 | -3.32% |
| 2024-08-26 | 3.82 | 4.00 | 3.77 | 3.91 | 3.91 | qfq | 6,900,446 | 26,995,413 | 3.71% |
| 2024-08-23 | 3.84 | 3.85 | 3.73 | 3.77 | 3.77 | qfq | 4,876,802 | 18,405,992 | -1.82% |
| 2024-08-22 | 3.90 | 3.98 | 3.82 | 3.84 | 3.84 | qfq | 3,775,187 | 14,674,591 | -2.29% |
| 2024-08-21 | 3.84 | 3.95 | 3.84 | 3.93 | 3.93 | qfq | 4,300,961 | 16,846,722 | 1.29% |
| 2024-08-20 | 3.92 | 4.01 | 3.87 | 3.88 | 3.88 | qfq | 4,739,160 | 18,644,288 | -1.27% |
| 2024-08-19 | 3.99 | 4.00 | 3.91 | 3.93 | 3.93 | qfq | 2,739,347 | 10,814,637 | -0.51% |
| 2024-08-16 | 4.00 | 4.00 | 3.93 | 3.95 | 3.95 | qfq | 3,275,158 | 12,989,122 | -1.25% |
| 2024-08-15 | 3.94 | 4.04 | 3.88 | 4.00 | 4.00 | qfq | 5,095,075 | 20,231,922 | 1.78% |
| 2024-08-14 | 3.96 | 4.00 | 3.90 | 3.93 | 3.93 | qfq | 2,879,495 | 11,315,381 | -0.76% |
| 2024-08-13 | 3.96 | 3.98 | 3.85 | 3.96 | 3.96 | qfq | 4,357,353 | 17,071,748 | 0.51% |
| 2024-08-12 | 3.99 | 4.00 | 3.91 | 3.94 | 3.94 | qfq | 3,018,705 | 11,901,645 | -0.76% |
| 2024-08-09 | 4.07 | 4.11 | 3.97 | 3.97 | 3.97 | qfq | 4,423,380 | 17,826,310 | -2.46% |
| 2024-08-08 | 4.13 | 4.13 | 3.98 | 4.07 | 4.07 | qfq | 4,801,638 | 19,490,164 | 0.00% |
| 2024-08-07 | 4.06 | 4.11 | 4.02 | 4.07 | 4.07 | qfq | 3,946,304 | 16,069,480 | -0.49% |
| 2024-08-06 | 3.99 | 4.13 | 3.99 | 4.09 | 4.09 | qfq | 4,944,069 | 20,121,486 | 2.51% |
| 2024-08-05 | 4.12 | 4.18 | 3.98 | 3.99 | 3.99 | qfq | 5,894,550 | 23,969,156 | -3.16% |
| 2024-08-02 | 4.14 | 4.23 | 4.10 | 4.12 | 4.12 | qfq | 4,656,877 | 19,442,821 | -1.67% |
| 2024-08-01 | 4.22 | 4.22 | 4.16 | 4.19 | 4.19 | qfq | 5,234,132 | 21,946,239 | 0.00% |
| 2024-07-31 | 4.00 | 4.20 | 3.95 | 4.19 | 4.19 | qfq | 7,989,364 | 32,975,503 | 5.28% |
| 2024-07-30 | 3.92 | 3.99 | 3.91 | 3.98 | 3.98 | qfq | 4,446,049 | 17,585,035 | 1.53% |
| 2024-07-29 | 4.02 | 4.04 | 3.88 | 3.92 | 3.92 | qfq | 4,099,192 | 16,138,889 | -1.51% |
| 2024-07-26 | 3.97 | 4.05 | 3.96 | 3.98 | 3.98 | qfq | 3,830,767 | 15,305,066 | 0.51% |
| 2024-07-25 | 3.89 | 4.02 | 3.81 | 3.96 | 3.96 | qfq | 5,783,533 | 22,614,310 | 2.06% |
| 2024-07-24 | 3.99 | 4.04 | 3.84 | 3.88 | 3.88 | qfq | 6,124,057 | 23,989,053 | -3.00% |
| 2024-07-23 | 4.16 | 4.17 | 3.99 | 4.00 | 4.00 | qfq | 4,337,793 | 17,696,989 | -2.44% |
| 2024-07-22 | 4.10 | 4.16 | 4.04 | 4.10 | 4.10 | qfq | 3,512,553 | 14,400,968 | 0.00% |
| 2024-07-19 | 4.01 | 4.14 | 3.98 | 4.10 | 4.10 | qfq | 3,933,353 | 16,005,671 | 1.23% |
| 2024-07-18 | 4.05 | 4.08 | 3.91 | 4.05 | 4.05 | qfq | 4,927,724 | 19,684,379 | -1.22% |
| 2024-07-17 | 4.16 | 4.19 | 4.08 | 4.10 | 4.10 | qfq | 3,498,605 | 14,433,757 | -0.73% |
| 2024-07-16 | 4.10 | 4.18 | 4.02 | 4.13 | 4.13 | qfq | 3,661,967 | 15,063,505 | 0.49% |
| 2024-07-15 | 4.24 | 4.26 | 4.08 | 4.11 | 4.11 | qfq | 4,416,949 | 18,226,329 | -3.52% |
| 2024-07-12 | 4.28 | 4.34 | 4.24 | 4.26 | 4.26 | qfq | 5,336,954 | 22,865,244 | -0.47% |
| 2024-07-11 | 4.15 | 4.40 | 4.05 | 4.28 | 4.28 | qfq | 10,549,623 | 44,793,587 | 7.27% |
| 2024-07-10 | 3.96 | 4.10 | 3.91 | 3.99 | 3.99 | qfq | 4,552,395 | 18,293,008 | 0.50% |
| 2024-07-09 | 3.96 | 4.02 | 3.83 | 3.97 | 3.97 | qfq | 5,581,527 | 21,941,906 | 0.00% |
| 2024-07-08 | 4.06 | 4.12 | 3.94 | 3.97 | 3.97 | qfq | 4,822,508 | 19,214,426 | -2.93% |
| 2024-07-05 | 4.06 | 4.12 | 3.98 | 4.09 | 4.09 | qfq | 3,676,663 | 14,929,456 | 0.99% |
| 2024-07-04 | 4.27 | 4.29 | 4.02 | 4.05 | 4.05 | qfq | 5,670,954 | 23,263,377 | -4.93% |
| 2024-07-03 | 4.21 | 4.38 | 4.21 | 4.26 | 4.26 | qfq | 4,480,611 | 19,223,405 | 0.71% |
| 2024-07-02 | 4.17 | 4.27 | 4.14 | 4.23 | 4.23 | qfq | 4,799,259 | 20,249,083 | 1.44% |
| 2024-07-01 | 4.25 | 4.25 | 4.03 | 4.17 | 4.17 | qfq | 5,599,723 | 23,081,162 | -0.95% |
| 2024-06-28 | 4.24 | 4.35 | 4.18 | 4.21 | 4.21 | qfq | 4,921,598 | 21,084,188 | -1.64% |
| 2024-06-27 | 4.40 | 4.44 | 4.26 | 4.28 | 4.28 | qfq | 5,717,697 | 24,853,729 | -3.39% |
| 2024-06-26 | 4.14 | 4.44 | 4.10 | 4.43 | 4.43 | qfq | 6,552,657 | 28,178,752 | 6.49% |
| 2024-06-25 | 4.20 | 4.28 | 4.12 | 4.16 | 4.16 | qfq | 3,948,190 | 16,513,883 | -0.48% |
| 2024-06-24 | 4.31 | 4.40 | 4.18 | 4.18 | 4.18 | qfq | 7,533,570 | 32,063,736 | -6.70% |
| 2024-06-21 | 4.56 | 4.62 | 4.45 | 4.48 | 4.48 | qfq | 4,735,381 | 21,495,634 | -2.82% |
| 2024-06-20 | 4.66 | 4.76 | 4.60 | 4.61 | 4.61 | qfq | 5,230,645 | 24,529,947 | -1.28% |
| 2024-06-19 | 4.72 | 4.76 | 4.59 | 4.67 | 4.67 | qfq | 4,283,786 | 20,009,408 | -0.21% |
| 2024-06-18 | 4.64 | 4.74 | 4.60 | 4.68 | 4.68 | qfq | 4,375,220 | 20,484,473 | 0.86% |
| 2024-06-17 | 4.67 | 4.72 | 4.49 | 4.64 | 4.64 | qfq | 6,248,571 | 28,856,872 | 0.00% |
| 2024-06-14 | 4.57 | 4.68 | 4.49 | 4.64 | 4.64 | qfq | 6,681,027 | 30,774,522 | 1.09% |
| 2024-06-13 | 4.49 | 4.70 | 4.44 | 4.59 | 4.59 | qfq | 8,123,610 | 37,168,428 | 2.23% |
| 2024-06-12 | 4.49 | 4.54 | 4.46 | 4.49 | 4.49 | qfq | 4,874,339 | 21,923,816 | -0.22% |
| 2024-06-11 | 4.39 | 4.53 | 4.29 | 4.50 | 4.50 | qfq | 7,330,881 | 32,455,534 | 1.58% |
| 2024-06-07 | 4.30 | 4.46 | 4.29 | 4.43 | 4.43 | qfq | 6,731,602 | 29,508,209 | 4.48% |
| 2024-06-06 | 4.57 | 4.60 | 4.14 | 4.24 | 4.24 | qfq | 10,038,381 | 43,367,144 | -6.61% |
| 2024-06-05 | 4.59 | 4.66 | 4.51 | 4.54 | 4.54 | qfq | 4,598,188 | 20,985,587 | -1.09% |
| 2024-06-04 | 4.65 | 4.68 | 4.52 | 4.59 | 4.59 | qfq | 5,625,040 | 25,730,563 | -2.34% |
| 2024-06-03 | 4.87 | 4.87 | 4.62 | 4.70 | 4.70 | qfq | 5,993,627 | 28,253,972 | -3.29% |
| 2024-05-31 | 4.85 | 4.90 | 4.80 | 4.86 | 4.86 | qfq | 5,624,304 | 27,277,559 | 0.21% |
| 2024-05-30 | 4.91 | 5.02 | 4.84 | 4.85 | 4.85 | qfq | 4,860,593 | 23,828,257 | -2.02% |
| 2024-05-29 | 4.89 | 5.08 | 4.88 | 4.95 | 4.95 | qfq | 6,283,071 | 31,227,265 | 0.41% |
| 2024-05-28 | 4.97 | 4.99 | 4.85 | 4.93 | 4.93 | qfq | 6,225,593 | 30,639,534 | 0.41% |
| 2024-05-27 | 5.07 | 5.08 | 4.76 | 4.91 | 4.91 | qfq | 8,133,354 | 39,485,691 | -1.01% |
| 2024-05-24 | 5.09 | 5.12 | 4.96 | 4.96 | 4.96 | qfq | 6,142,912 | 30,882,651 | -2.36% |
| 2024-05-23 | 5.28 | 5.28 | 5.06 | 5.08 | 5.08 | qfq | 9,062,591 | 46,534,770 | -4.51% |
| 2024-05-22 | 5.23 | 5.34 | 5.19 | 5.32 | 5.32 | qfq | 6,972,908 | 36,745,992 | 2.31% |
| 2024-05-21 | 5.23 | 5.27 | 5.12 | 5.20 | 5.20 | qfq | 5,939,558 | 30,733,061 | -0.76% |
| 2024-05-20 | 5.15 | 5.43 | 5.14 | 5.24 | 5.24 | qfq | 10,930,152 | 58,029,721 | 1.55% |
| 2024-05-17 | 4.99 | 5.16 | 4.96 | 5.16 | 5.16 | qfq | 8,349,609 | 42,425,618 | 3.20% |
| 2024-05-16 | 5.05 | 5.08 | 4.99 | 5.00 | 5.00 | qfq | 6,019,416 | 30,293,756 | 0.40% |
| 2024-05-15 | 5.01 | 5.11 | 4.97 | 4.98 | 4.98 | qfq | 6,186,525 | 31,094,717 | -0.60% |
| 2024-05-14 | 5.08 | 5.13 | 4.98 | 5.01 | 5.01 | qfq | 6,982,417 | 35,099,873 | -0.99% |
| 2024-05-13 | 5.27 | 5.30 | 5.05 | 5.06 | 5.06 | qfq | 11,194,742 | 57,137,245 | -5.24% |
| 2024-05-10 | 5.50 | 5.54 | 5.31 | 5.34 | 5.34 | qfq | 15,996,496 | 86,448,311 | -2.73% |
| 2024-05-09 | 5.19 | 5.88 | 5.19 | 5.49 | 5.49 | qfq | 27,980,729 | 154,712,207 | 7.86% |
| 2024-05-08 | 5.23 | 5.32 | 5.05 | 5.09 | 5.09 | qfq | 10,322,175 | 53,341,388 | -2.86% |
| 2024-05-07 | 5.17 | 5.24 | 5.05 | 5.24 | 5.24 | qfq | 11,431,082 | 58,926,900 | 2.75% |
| 2024-05-06 | 4.99 | 5.14 | 4.98 | 5.10 | 5.10 | qfq | 12,126,733 | 61,363,606 | 3.24% |
| 2024-04-30 | 5.21 | 5.21 | 4.90 | 4.94 | 4.94 | qfq | 22,586,903 | 113,343,743 | -5.00% |
| 2024-04-29 | 4.45 | 5.20 | 4.45 | 5.20 | 5.20 | qfq | 27,608,760 | 137,471,473 | 20.09% |
| 2024-04-26 | 4.23 | 4.34 | 4.14 | 4.33 | 4.33 | qfq | 6,534,852 | 27,837,826 | 1.17% |
| 2024-04-25 | 4.23 | 4.35 | 4.20 | 4.28 | 4.28 | qfq | 5,558,731 | 23,841,821 | 1.42% |
| 2024-04-24 | 4.07 | 4.23 | 4.01 | 4.22 | 4.22 | qfq | 7,517,027 | 31,204,811 | 3.94% |
| 2024-04-23 | 3.93 | 4.12 | 3.93 | 4.06 | 4.06 | qfq | 7,440,325 | 30,087,994 | 2.78% |
| 2024-04-22 | 4.02 | 4.03 | 3.83 | 3.95 | 3.95 | qfq | 8,173,463 | 32,261,418 | -1.25% |
| 2024-04-19 | 4.06 | 4.15 | 3.98 | 4.00 | 4.00 | qfq | 9,366,962 | 37,768,546 | -3.15% |
| 2024-04-18 | 4.17 | 4.22 | 4.04 | 4.13 | 4.13 | qfq | 10,166,861 | 42,053,675 | -1.67% |
| 2024-04-17 | 4.12 | 4.33 | 4.12 | 4.20 | 4.20 | qfq | 8,881,846 | 37,558,394 | 3.70% |
| 2024-04-16 | 4.34 | 4.36 | 4.00 | 4.05 | 4.05 | qfq | 11,040,081 | 45,304,629 | -8.58% |
| 2024-04-15 | 4.80 | 4.90 | 4.34 | 4.43 | 4.43 | qfq | 13,369,169 | 60,660,898 | -8.66% |
| 2024-04-12 | 5.01 | 5.06 | 4.84 | 4.85 | 4.85 | qfq | 8,004,207 | 39,320,996 | -3.58% |
| 2024-04-11 | 5.05 | 5.15 | 4.93 | 5.03 | 5.03 | qfq | 8,411,421 | 42,412,987 | -1.95% |
| 2024-04-10 | 5.45 | 5.45 | 5.06 | 5.13 | 5.13 | qfq | 8,959,598 | 46,175,336 | -2.84% |
| 2024-04-09 | 4.98 | 5.32 | 4.95 | 5.28 | 5.28 | qfq | 10,454,197 | 54,697,676 | 5.81% |
| 2024-04-08 | 5.27 | 5.32 | 4.98 | 4.99 | 4.99 | qfq | 9,319,756 | 47,589,609 | -4.77% |
| 2024-04-03 | 5.38 | 5.44 | 5.18 | 5.24 | 5.24 | qfq | 7,843,699 | 41,517,349 | -2.42% |
| 2024-04-02 | 5.21 | 5.41 | 5.15 | 5.37 | 5.37 | qfq | 10,499,486 | 55,598,501 | 2.87% |
| 2024-04-01 | 4.91 | 5.25 | 4.91 | 5.22 | 5.22 | qfq | 9,836,953 | 50,525,252 | 6.10% |
| 2024-03-29 | 4.85 | 4.95 | 4.81 | 4.92 | 4.92 | qfq | 5,293,346 | 25,933,263 | 1.86% |
| 2024-03-28 | 4.75 | 4.93 | 4.72 | 4.83 | 4.83 | qfq | 6,649,059 | 32,197,557 | 1.68% |
| 2024-03-27 | 5.06 | 5.09 | 4.73 | 4.75 | 4.75 | qfq | 7,020,581 | 34,398,869 | -5.94% |
| 2024-03-26 | 4.94 | 5.15 | 4.85 | 5.05 | 5.05 | qfq | 11,249,471 | 56,110,024 | 2.85% |
| 2024-03-25 | 5.16 | 5.16 | 4.88 | 4.91 | 4.91 | qfq | 10,387,865 | 52,130,584 | -4.66% |
| 2024-03-22 | 5.34 | 5.37 | 5.12 | 5.15 | 5.15 | qfq | 8,952,395 | 46,514,444 | -3.92% |
| 2024-03-21 | 5.47 | 5.49 | 5.25 | 5.36 | 5.36 | qfq | 10,252,270 | 54,692,612 | -1.65% |
| 2024-03-20 | 5.45 | 5.52 | 5.37 | 5.45 | 5.45 | qfq | 8,403,887 | 45,660,795 | 0.55% |
| 2024-03-19 | 5.50 | 5.54 | 5.40 | 5.42 | 5.42 | qfq | 9,179,697 | 50,023,233 | -1.09% |
| 2024-03-18 | 5.47 | 5.54 | 5.38 | 5.48 | 5.48 | qfq | 9,783,957 | 53,370,265 | 0.55% |
| 2024-03-15 | 5.25 | 5.50 | 5.17 | 5.45 | 5.45 | qfq | 9,387,396 | 50,092,351 | 3.22% |
| 2024-03-14 | 5.39 | 5.46 | 5.18 | 5.28 | 5.28 | qfq | 7,620,334 | 40,518,674 | -2.22% |
| 2024-03-13 | 5.39 | 5.44 | 5.22 | 5.40 | 5.40 | qfq | 9,027,486 | 48,122,137 | 0.19% |
| 2024-03-12 | 5.33 | 5.39 | 5.22 | 5.39 | 5.39 | qfq | 10,065,643 | 53,302,169 | 0.75% |
| 2024-03-11 | 4.99 | 5.36 | 4.99 | 5.35 | 5.35 | qfq | 18,520,864 | 96,437,090 | 8.96% |
| 2024-03-08 | 4.95 | 5.04 | 4.80 | 4.91 | 4.91 | qfq | 6,680,308 | 32,750,660 | -0.61% |
| 2024-03-07 | 5.06 | 5.14 | 4.90 | 4.94 | 4.94 | qfq | 7,997,271 | 39,876,370 | -2.56% |
| 2024-03-06 | 4.93 | 5.17 | 4.80 | 5.07 | 5.07 | qfq | 10,879,719 | 54,261,488 | 3.05% |
| 2024-03-05 | 5.14 | 5.14 | 4.85 | 4.92 | 4.92 | qfq | 9,338,638 | 46,278,366 | -4.28% |
| 2024-03-04 | 5.24 | 5.33 | 5.02 | 5.14 | 5.14 | qfq | 9,151,779 | 47,058,365 | -1.15% |
| 2024-03-01 | 5.31 | 5.39 | 5.14 | 5.20 | 5.20 | qfq | 10,093,737 | 52,709,295 | -1.33% |
| 2024-02-29 | 4.98 | 5.28 | 4.90 | 5.27 | 5.27 | qfq | 13,541,711 | 69,768,489 | 4.56% |
| 2024-02-28 | 5.44 | 5.79 | 5.02 | 5.04 | 5.04 | qfq | 20,333,661 | 110,166,590 | -7.01% |
| 2024-02-27 | 5.21 | 5.42 | 5.13 | 5.42 | 5.42 | qfq | 9,627,553 | 51,263,792 | 3.04% |
| 2024-02-26 | 5.21 | 5.41 | 5.08 | 5.26 | 5.26 | qfq | 13,554,651 | 70,864,846 | 2.53% |
| 2024-02-23 | 4.94 | 5.14 | 4.89 | 5.13 | 5.13 | qfq | 12,090,908 | 61,001,891 | 5.12% |
| 2024-02-22 | 4.85 | 4.89 | 4.71 | 4.88 | 4.88 | qfq | 9,215,693 | 44,301,117 | 1.04% |
| 2024-02-21 | 4.57 | 4.98 | 4.48 | 4.83 | 4.83 | qfq | 13,783,218 | 66,199,120 | 5.46% |
| 2024-02-20 | 4.55 | 4.61 | 4.40 | 4.58 | 4.58 | qfq | 9,653,723 | 43,635,064 | 0.66% |
| 2024-02-19 | 4.65 | 4.82 | 4.43 | 4.55 | 4.55 | qfq | 16,768,288 | 76,920,075 | -2.36% |
| 2024-02-08 | 3.96 | 4.66 | 3.76 | 4.66 | 4.66 | qfq | 21,161,677 | 87,791,157 | 17.38% |
| 2024-02-07 | 4.23 | 4.25 | 3.93 | 3.97 | 3.97 | qfq | 17,550,462 | 71,155,105 | -7.03% |
| 2024-02-06 | 4.15 | 4.47 | 3.83 | 4.27 | 4.27 | qfq | 18,431,187 | 75,334,273 | 1.67% |
| 2024-02-05 | 4.73 | 4.84 | 4.09 | 4.20 | 4.20 | qfq | 18,302,676 | 79,032,110 | -14.29% |
| 2024-02-02 | 5.27 | 5.32 | 4.72 | 4.90 | 4.90 | qfq | 11,372,015 | 56,784,198 | -5.95% |
| 2024-02-01 | 5.31 | 5.37 | 5.10 | 5.21 | 5.21 | qfq | 10,316,484 | 53,793,163 | -2.25% |
| 2024-01-31 | 5.58 | 5.78 | 5.30 | 5.33 | 5.33 | qfq | 10,424,115 | 57,316,103 | -7.30% |
| 2024-01-30 | 5.91 | 5.99 | 5.71 | 5.75 | 5.75 | qfq | 7,346,660 | 43,092,549 | -3.20% |
| 2024-01-29 | 6.27 | 6.33 | 5.91 | 5.94 | 5.94 | qfq | 9,352,821 | 56,577,873 | -5.71% |
| 2024-01-26 | 6.44 | 6.50 | 6.26 | 6.30 | 6.30 | qfq | 8,229,053 | 52,514,222 | -1.56% |
| 2024-01-25 | 6.14 | 6.40 | 6.05 | 6.40 | 6.40 | qfq | 8,765,341 | 54,668,855 | 4.58% |
| 2024-01-24 | 6.08 | 6.20 | 5.82 | 6.12 | 6.12 | qfq | 11,026,558 | 66,378,889 | 0.82% |
| 2024-01-23 | 6.15 | 6.19 | 5.97 | 6.07 | 6.07 | qfq | 9,374,228 | 57,004,632 | -1.62% |
| 2024-01-22 | 6.68 | 6.74 | 6.12 | 6.17 | 6.17 | qfq | 9,346,409 | 59,901,280 | -8.18% |
| 2024-01-19 | 6.79 | 7.00 | 6.69 | 6.72 | 6.72 | qfq | 5,619,472 | 38,221,109 | -1.32% |
| 2024-01-18 | 6.78 | 6.92 | 6.56 | 6.81 | 6.81 | qfq | 8,017,538 | 53,884,488 | -0.29% |
| 2024-01-17 | 7.16 | 7.16 | 6.83 | 6.83 | 6.83 | qfq | 6,105,253 | 42,419,462 | -4.21% |
| 2024-01-16 | 7.11 | 7.24 | 7.00 | 7.13 | 7.13 | qfq | 5,759,271 | 40,891,053 | 0.28% |
| 2024-01-15 | 7.29 | 7.29 | 7.08 | 7.11 | 7.11 | qfq | 5,030,633 | 35,961,229 | -2.47% |
| 2024-01-12 | 7.32 | 7.48 | 7.25 | 7.29 | 7.29 | qfq | 6,724,014 | 49,415,156 | -0.55% |
| 2024-01-11 | 7.08 | 7.43 | 6.96 | 7.33 | 7.33 | qfq | 8,373,687 | 60,452,799 | 3.82% |
| 2024-01-10 | 7.03 | 7.20 | 6.86 | 7.06 | 7.06 | qfq | 5,297,383 | 37,410,952 | 0.57% |
| 2024-01-09 | 6.95 | 7.21 | 6.89 | 7.02 | 7.02 | qfq | 5,634,540 | 39,627,961 | 1.30% |
| 2024-01-08 | 7.16 | 7.28 | 6.93 | 6.93 | 6.93 | qfq | 5,359,050 | 37,916,822 | -3.35% |
| 2024-01-05 | 7.25 | 7.47 | 7.11 | 7.17 | 7.17 | qfq | 5,705,232 | 41,522,217 | -1.78% |
| 2024-01-04 | 7.42 | 7.42 | 7.25 | 7.30 | 7.30 | qfq | 4,629,542 | 33,797,759 | -1.75% |
| 2024-01-03 | 7.43 | 7.52 | 7.34 | 7.43 | 7.43 | qfq | 5,070,095 | 37,559,246 | -0.54% |
| 2024-01-02 | 7.65 | 7.65 | 7.44 | 7.47 | 7.47 | qfq | 6,679,584 | 50,100,182 | -2.61% |
| 2023-12-29 | 7.57 | 7.71 | 7.55 | 7.67 | 7.67 | qfq | 6,995,244 | 53,314,252 | 0.66% |
| 2023-12-28 | 6.93 | 7.70 | 6.92 | 7.62 | 7.62 | qfq | 16,553,101 | 122,582,591 | 9.33% |
| 2023-12-27 | 7.07 | 7.11 | 6.91 | 6.97 | 6.97 | qfq | 5,482,365 | 38,241,294 | -1.41% |
| 2023-12-26 | 7.19 | 7.19 | 7.00 | 7.07 | 7.07 | qfq | 3,603,234 | 25,461,778 | -1.12% |
| 2023-12-25 | 7.18 | 7.26 | 7.09 | 7.15 | 7.15 | qfq | 5,066,645 | 36,306,896 | -0.69% |
| 2023-12-22 | 7.16 | 7.30 | 6.99 | 7.20 | 7.20 | qfq | 8,937,327 | 63,938,989 | 0.14% |
| 2023-12-21 | 7.06 | 7.25 | 6.99 | 7.19 | 7.19 | qfq | 7,286,923 | 51,854,966 | 1.41% |
| 2023-12-20 | 7.20 | 7.26 | 7.08 | 7.09 | 7.09 | qfq | 4,142,753 | 29,678,244 | -0.98% |
| 2023-12-19 | 7.14 | 7.25 | 7.10 | 7.16 | 7.16 | qfq | 3,563,869 | 25,554,744 | 0.00% |
| 2023-12-18 | 7.32 | 7.33 | 7.13 | 7.16 | 7.16 | qfq | 4,229,876 | 30,457,004 | -1.92% |
| 2023-12-15 | 7.32 | 7.42 | 7.29 | 7.30 | 7.30 | qfq | 6,251,649 | 46,010,671 | 0.27% |
| 2023-12-14 | 7.40 | 7.49 | 7.27 | 7.28 | 7.28 | qfq | 5,919,563 | 43,548,680 | -0.55% |
| 2023-12-13 | 7.55 | 7.55 | 7.30 | 7.32 | 7.32 | qfq | 7,355,161 | 54,280,753 | -2.79% |
| 2023-12-12 | 7.65 | 7.67 | 7.50 | 7.53 | 7.53 | qfq | 5,583,204 | 42,264,121 | -1.57% |
| 2023-12-11 | 7.77 | 7.77 | 7.51 | 7.65 | 7.65 | qfq | 8,209,449 | 62,451,873 | -2.17% |
| 2023-12-08 | 7.97 | 8.01 | 7.82 | 7.82 | 7.82 | qfq | 6,956,805 | 54,980,948 | -1.14% |
| 2023-12-07 | 8.00 | 8.00 | 7.79 | 7.91 | 7.91 | qfq | 4,794,179 | 37,803,290 | -1.13% |
| 2023-12-06 | 7.79 | 8.19 | 7.78 | 8.00 | 8.00 | qfq | 7,253,527 | 58,461,723 | 2.30% |
| 2023-12-05 | 7.92 | 8.02 | 7.80 | 7.82 | 7.82 | qfq | 3,922,653 | 30,980,265 | -1.39% |
| 2023-12-04 | 8.02 | 8.05 | 7.91 | 7.93 | 7.93 | qfq | 3,274,457 | 26,031,350 | -1.00% |
| 2023-12-01 | 8.05 | 8.08 | 7.89 | 8.01 | 8.01 | qfq | 3,774,786 | 30,057,192 | -0.62% |
| 2023-11-30 | 8.29 | 8.33 | 8.01 | 8.06 | 8.06 | qfq | 4,183,981 | 33,978,337 | -3.24% |
| 2023-11-29 | 8.52 | 8.58 | 8.27 | 8.33 | 8.33 | qfq | 3,168,158 | 26,576,016 | -2.34% |
| 2023-11-28 | 8.33 | 8.53 | 8.30 | 8.53 | 8.53 | qfq | 3,026,237 | 25,609,034 | 1.91% |
| 2023-11-27 | 8.41 | 8.53 | 8.30 | 8.37 | 8.37 | qfq | 2,843,267 | 23,791,451 | -0.95% |
| 2023-11-24 | 8.65 | 8.65 | 8.44 | 8.45 | 8.45 | qfq | 3,306,868 | 28,112,508 | -2.20% |
| 2023-11-23 | 8.50 | 8.68 | 8.50 | 8.64 | 8.64 | qfq | 2,531,056 | 21,775,820 | 1.05% |
| 2023-11-22 | 8.70 | 8.76 | 8.54 | 8.55 | 8.55 | qfq | 3,904,328 | 33,671,651 | -1.72% |
| 2023-11-21 | 8.91 | 8.93 | 8.70 | 8.70 | 8.70 | qfq | 3,820,113 | 33,573,263 | -1.92% |
| 2023-11-20 | 8.79 | 8.89 | 8.58 | 8.87 | 8.87 | qfq | 5,676,177 | 49,694,731 | 1.37% |
| 2023-11-17 | 8.57 | 8.77 | 8.51 | 8.75 | 8.75 | qfq | 4,772,204 | 41,420,346 | 2.10% |
| 2023-11-16 | 8.77 | 8.80 | 8.56 | 8.57 | 8.57 | qfq | 4,988,707 | 43,156,378 | -3.38% |
| 2023-11-15 | 8.71 | 8.87 | 8.67 | 8.87 | 8.87 | qfq | 4,932,060 | 43,519,609 | 2.66% |
| 2023-11-14 | 8.68 | 8.75 | 8.55 | 8.64 | 8.64 | qfq | 4,185,679 | 36,178,265 | -0.12% |
| 2023-11-13 | 8.59 | 8.68 | 8.58 | 8.65 | 8.65 | qfq | 3,436,241 | 29,668,290 | 1.05% |
| 2023-11-10 | 8.65 | 8.69 | 8.53 | 8.56 | 8.56 | qfq | 3,711,984 | 31,919,511 | -1.15% |
| 2023-11-09 | 8.73 | 8.84 | 8.64 | 8.66 | 8.66 | qfq | 3,902,347 | 33,981,618 | -0.57% |
| 2023-11-08 | 8.82 | 8.82 | 8.64 | 8.71 | 8.71 | qfq | 3,858,433 | 33,615,879 | -0.57% |
| 2023-11-07 | 8.81 | 8.82 | 8.65 | 8.76 | 8.76 | qfq | 3,871,137 | 33,843,850 | -0.57% |
| 2023-11-06 | 8.50 | 8.85 | 8.50 | 8.81 | 8.81 | qfq | 6,590,173 | 57,746,787 | 4.01% |
| 2023-11-03 | 8.30 | 8.52 | 8.26 | 8.47 | 8.47 | qfq | 4,159,075 | 35,111,056 | 2.29% |
| 2023-11-02 | 8.47 | 8.49 | 8.26 | 8.28 | 8.28 | qfq | 3,903,329 | 32,567,050 | -2.01% |
| 2023-11-01 | 8.41 | 8.51 | 8.34 | 8.45 | 8.45 | qfq | 3,344,413 | 28,252,512 | 0.36% |
| 2023-10-31 | 8.57 | 8.63 | 8.35 | 8.42 | 8.42 | qfq | 5,070,207 | 42,789,123 | -2.77% |
| 2023-10-30 | 8.49 | 8.74 | 8.45 | 8.66 | 8.66 | qfq | 5,324,730 | 45,839,998 | 1.64% |
| 2023-10-27 | 8.10 | 8.58 | 8.07 | 8.52 | 8.52 | qfq | 8,247,971 | 68,966,955 | 3.15% |
| 2023-10-26 | 8.19 | 8.31 | 8.00 | 8.26 | 8.26 | qfq | 4,088,348 | 33,305,022 | -0.36% |
| 2023-10-25 | 8.34 | 8.49 | 8.28 | 8.29 | 8.29 | qfq | 4,441,474 | 37,153,150 | -0.12% |
| 2023-10-24 | 8.05 | 8.31 | 8.04 | 8.30 | 8.30 | qfq | 6,704,695 | 55,028,900 | 3.62% |
| 2023-10-23 | 8.46 | 8.50 | 7.98 | 8.01 | 8.01 | qfq | 5,711,369 | 46,593,668 | -5.76% |
| 2023-10-20 | 8.40 | 8.67 | 8.37 | 8.50 | 8.50 | qfq | 5,948,327 | 50,835,896 | 1.07% |
| 2023-10-19 | 8.40 | 8.60 | 8.36 | 8.41 | 8.41 | qfq | 4,364,532 | 36,940,241 | 0.00% |
| 2023-10-18 | 8.66 | 8.66 | 8.40 | 8.41 | 8.41 | qfq | 3,904,546 | 33,077,802 | -2.66% |
| 2023-10-17 | 8.65 | 8.80 | 8.58 | 8.64 | 8.64 | qfq | 4,954,700 | 43,079,840 | 0.23% |
| 2023-10-16 | 8.94 | 8.99 | 8.54 | 8.62 | 8.62 | qfq | 6,422,497 | 55,526,786 | -3.04% |
| 2023-10-13 | 9.01 | 9.07 | 8.82 | 8.89 | 8.89 | qfq | 5,259,041 | 46,720,362 | -2.31% |
| 2023-10-12 | 8.78 | 9.11 | 8.76 | 9.10 | 9.10 | qfq | 6,674,375 | 59,896,107 | 3.88% |
| 2023-10-11 | 8.73 | 8.90 | 8.72 | 8.76 | 8.76 | qfq | 3,470,122 | 30,510,140 | 0.34% |
| 2023-10-10 | 8.80 | 8.94 | 8.73 | 8.73 | 8.73 | qfq | 3,374,151 | 29,754,926 | 0.00% |
| 2023-10-09 | 8.88 | 8.93 | 8.68 | 8.73 | 8.73 | qfq | 3,936,959 | 34,582,289 | -1.69% |
| 2023-09-28 | 8.93 | 9.03 | 8.86 | 8.88 | 8.88 | qfq | 3,051,191 | 27,193,506 | -0.34% |
| 2023-09-27 | 8.67 | 9.03 | 8.64 | 8.91 | 8.91 | qfq | 5,745,528 | 51,143,352 | 2.77% |
| 2023-09-26 | 8.89 | 8.95 | 8.66 | 8.67 | 8.67 | qfq | 4,481,466 | 39,281,198 | -2.80% |
| 2023-09-25 | 9.09 | 9.25 | 8.89 | 8.92 | 8.92 | qfq | 4,242,940 | 38,153,212 | -2.19% |
| 2023-09-22 | 8.82 | 9.13 | 8.81 | 9.12 | 9.12 | qfq | 4,889,892 | 44,027,709 | 3.40% |
| 2023-09-21 | 8.90 | 8.94 | 8.79 | 8.82 | 8.82 | qfq | 3,481,764 | 30,886,563 | -0.34% |
| 2023-09-20 | 8.95 | 9.07 | 8.84 | 8.85 | 8.85 | qfq | 3,389,233 | 30,156,787 | -1.88% |
| 2023-09-19 | 9.18 | 9.22 | 8.98 | 9.02 | 9.02 | qfq | 3,369,395 | 30,481,812 | -1.64% |
| 2023-09-18 | 9.01 | 9.31 | 8.86 | 9.17 | 9.17 | qfq | 5,366,724 | 49,083,359 | 1.10% |
| 2023-09-15 | 9.02 | 9.21 | 8.88 | 9.07 | 9.07 | qfq | 4,828,097 | 43,653,815 | 1.00% |
| 2023-09-14 | 9.16 | 9.16 | 8.93 | 8.98 | 8.98 | qfq | 3,804,822 | 34,256,821 | -1.86% |
| 2023-09-13 | 9.29 | 9.49 | 9.08 | 9.15 | 9.15 | qfq | 3,300,941 | 30,359,878 | -2.24% |
| 2023-09-12 | 9.31 | 9.46 | 9.25 | 9.36 | 9.36 | qfq | 2,834,081 | 26,544,632 | 0.43% |
| 2023-09-11 | 9.15 | 9.37 | 9.01 | 9.32 | 9.32 | qfq | 4,073,185 | 37,633,319 | 2.31% |
| 2023-09-08 | 9.13 | 9.30 | 9.09 | 9.11 | 9.11 | qfq | 3,403,544 | 31,243,029 | -1.09% |
| 2023-09-07 | 9.52 | 9.56 | 9.19 | 9.21 | 9.21 | qfq | 4,861,310 | 45,290,655 | -3.26% |
| 2023-09-06 | 9.49 | 9.55 | 9.32 | 9.52 | 9.52 | qfq | 3,055,320 | 28,850,670 | 0.53% |
| 2023-09-05 | 9.51 | 9.61 | 9.38 | 9.47 | 9.47 | qfq | 4,190,187 | 39,675,566 | -1.25% |
| 2023-09-04 | 9.50 | 9.61 | 9.41 | 9.59 | 9.59 | qfq | 4,257,947 | 40,551,333 | 1.70% |
| 2023-09-01 | 9.61 | 9.66 | 9.39 | 9.43 | 9.43 | qfq | 3,273,109 | 30,984,238 | -1.77% |
| 2023-08-31 | 9.72 | 9.78 | 9.40 | 9.60 | 9.60 | qfq | 5,091,146 | 48,365,118 | -1.64% |
| 2023-08-30 | 9.72 | 9.93 | 9.64 | 9.76 | 9.76 | qfq | 4,745,560 | 46,511,944 | 0.41% |
| 2023-08-29 | 9.29 | 9.78 | 9.27 | 9.72 | 9.72 | qfq | 4,520,990 | 43,352,911 | 4.52% |
| 2023-08-28 | 9.93 | 9.99 | 9.26 | 9.30 | 9.30 | qfq | 4,948,520 | 47,301,276 | 0.43% |
| 2023-08-25 | 9.30 | 9.46 | 9.24 | 9.26 | 9.26 | qfq | 3,822,971 | 35,702,712 | -0.75% |
| 2023-08-24 | 9.18 | 9.45 | 9.18 | 9.33 | 9.33 | qfq | 3,929,190 | 36,639,793 | 1.63% |
| 2023-08-23 | 9.30 | 9.41 | 9.14 | 9.18 | 9.18 | qfq | 3,859,913 | 35,759,420 | -2.65% |
| 2023-08-22 | 9.51 | 9.62 | 9.21 | 9.43 | 9.43 | qfq | 4,032,593 | 37,894,238 | -0.84% |
| 2023-08-21 | 9.58 | 9.83 | 9.51 | 9.51 | 9.51 | qfq | 4,254,117 | 41,175,123 | -1.35% |
| 2023-08-18 | 10.03 | 10.08 | 9.62 | 9.64 | 9.64 | qfq | 6,134,165 | 60,393,837 | -2.82% |
| 2023-08-17 | 9.76 | 9.97 | 9.76 | 9.92 | 9.92 | qfq | 2,878,625 | 28,420,893 | 0.61% |
| 2023-08-16 | 9.98 | 10.04 | 9.84 | 9.86 | 9.86 | qfq | 3,071,533 | 30,491,443 | -0.60% |
| 2023-08-15 | 10.16 | 10.23 | 9.81 | 9.92 | 9.92 | qfq | 4,230,696 | 42,000,399 | -2.36% |
| 2023-08-14 | 10.29 | 10.37 | 9.98 | 10.16 | 10.16 | qfq | 3,305,868 | 33,440,775 | -1.74% |
| 2023-08-11 | 10.70 | 10.70 | 10.33 | 10.34 | 10.34 | qfq | 3,444,298 | 36,031,125 | -2.73% |
| 2023-08-10 | 10.67 | 10.78 | 10.59 | 10.63 | 10.63 | qfq | 2,335,452 | 24,931,997 | 0.00% |
| 2023-08-09 | 10.56 | 10.66 | 10.52 | 10.63 | 10.63 | qfq | 2,428,985 | 25,754,310 | 0.38% |
| 2023-08-08 | 10.85 | 10.85 | 10.54 | 10.59 | 10.59 | qfq | 3,276,870 | 34,812,090 | -1.85% |
| 2023-08-07 | 11.03 | 11.09 | 10.73 | 10.79 | 10.79 | qfq | 4,071,999 | 44,136,556 | -2.18% |
| 2023-08-04 | 10.97 | 11.22 | 10.92 | 11.03 | 11.03 | qfq | 3,469,265 | 38,474,183 | 0.82% |
| 2023-08-03 | 10.85 | 10.98 | 10.81 | 10.94 | 10.94 | qfq | 2,112,075 | 23,013,293 | 0.18% |
| 2023-08-02 | 11.02 | 11.16 | 10.85 | 10.92 | 10.92 | qfq | 2,842,018 | 31,142,742 | -0.64% |
| 2023-08-01 | 11.00 | 11.06 | 10.85 | 10.99 | 10.99 | qfq | 3,766,764 | 41,318,868 | -0.09% |
| 2023-07-31 | 10.84 | 11.21 | 10.81 | 11.00 | 11.00 | qfq | 3,740,559 | 41,391,566 | 1.38% |
| 2023-07-28 | 10.73 | 10.90 | 10.58 | 10.85 | 10.85 | qfq | 3,072,810 | 33,084,053 | 0.74% |
| 2023-07-27 | 11.00 | 11.11 | 10.75 | 10.77 | 10.77 | qfq | 3,540,436 | 38,662,394 | -2.36% |
| 2023-07-26 | 11.10 | 11.10 | 10.99 | 11.03 | 11.03 | qfq | 1,892,614 | 20,903,221 | -0.36% |
| 2023-07-25 | 10.98 | 11.16 | 10.95 | 11.07 | 11.07 | qfq | 3,350,573 | 37,090,629 | 2.22% |
| 2023-07-24 | 11.09 | 11.09 | 10.81 | 10.83 | 10.83 | qfq | 3,479,494 | 37,959,087 | -2.70% |
| 2023-07-21 | 11.00 | 11.30 | 10.92 | 11.13 | 11.13 | qfq | 3,248,148 | 36,168,039 | 0.09% |
| 2023-07-20 | 11.13 | 11.33 | 11.10 | 11.12 | 11.12 | qfq | 3,060,560 | 34,287,238 | 0.18% |
| 2023-07-19 | 11.33 | 11.43 | 11.04 | 11.10 | 11.10 | qfq | 3,583,495 | 39,968,722 | -2.03% |
| 2023-07-18 | 11.36 | 11.48 | 11.17 | 11.33 | 11.33 | qfq | 3,452,070 | 39,017,401 | 0.18% |
| 2023-07-17 | 11.35 | 11.36 | 11.17 | 11.31 | 11.31 | qfq | 3,145,145 | 35,436,108 | -0.26% |