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
精进电动688280.SH
最近收盘价4.562026-07-17
最近交易日2026-07-17
成交量（股）13,648,971
成交额（元）64,424,736
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 | 4.91 | 4.93 | 4.55 | 4.56 | 4.56 | qfq | 13,648,971 | 64,424,736 | -6.75% |
| 2026-07-16 | 4.88 | 5.00 | 4.80 | 4.89 | 4.89 | qfq | 7,964,950 | 39,199,394 | -0.81% |
| 2026-07-15 | 4.89 | 5.02 | 4.85 | 4.93 | 4.93 | qfq | 7,859,179 | 38,751,820 | 0.61% |
| 2026-07-14 | 4.91 | 4.91 | 4.71 | 4.90 | 4.90 | qfq | 9,175,320 | 44,200,785 | 0.41% |
| 2026-07-13 | 5.13 | 5.13 | 4.84 | 4.88 | 4.88 | qfq | 12,544,122 | 62,269,420 | -5.06% |
| 2026-07-10 | 4.97 | 5.27 | 4.95 | 5.14 | 5.14 | qfq | 14,980,351 | 77,131,181 | 3.84% |
| 2026-07-09 | 4.98 | 5.02 | 4.80 | 4.95 | 4.95 | qfq | 12,948,539 | 63,524,801 | -1.00% |
| 2026-07-08 | 5.24 | 5.24 | 4.99 | 5.00 | 5.00 | qfq | 12,709,227 | 64,330,838 | -4.03% |
| 2026-07-07 | 5.35 | 5.50 | 5.16 | 5.21 | 5.21 | qfq | 13,972,131 | 73,856,225 | -3.70% |
| 2026-07-06 | 5.70 | 5.78 | 5.38 | 5.41 | 5.41 | qfq | 18,284,299 | 101,213,267 | -5.58% |
| 2026-07-03 | 5.55 | 5.84 | 5.51 | 5.73 | 5.73 | qfq | 16,715,139 | 95,199,050 | 3.80% |
| 2026-07-02 | 5.55 | 5.77 | 5.49 | 5.52 | 5.52 | qfq | 16,406,560 | 92,080,589 | 0.55% |
| 2026-07-01 | 5.46 | 5.62 | 5.41 | 5.49 | 5.49 | qfq | 16,252,753 | 89,652,702 | 0.00% |
| 2026-06-30 | 5.21 | 5.49 | 5.16 | 5.49 | 5.49 | qfq | 16,345,413 | 87,729,163 | 4.77% |
| 2026-06-29 | 5.36 | 5.42 | 5.14 | 5.24 | 5.24 | qfq | 19,676,140 | 102,924,181 | -2.78% |
| 2026-06-26 | 5.65 | 5.70 | 5.39 | 5.39 | 5.39 | qfq | 15,980,482 | 88,336,908 | -5.44% |
| 2026-06-25 | 6.01 | 6.01 | 5.65 | 5.70 | 5.70 | qfq | 17,886,914 | 103,205,058 | -4.84% |
| 2026-06-24 | 6.15 | 6.18 | 5.94 | 5.99 | 5.99 | qfq | 14,067,928 | 84,845,271 | -2.60% |
| 2026-06-23 | 6.14 | 6.37 | 6.10 | 6.15 | 6.15 | qfq | 14,827,558 | 92,103,068 | -1.13% |
| 2026-06-22 | 6.20 | 6.23 | 5.95 | 6.22 | 6.22 | qfq | 17,829,658 | 108,431,269 | 0.48% |
| 2026-06-18 | 6.40 | 6.41 | 6.16 | 6.19 | 6.19 | qfq | 15,883,006 | 99,417,886 | -2.52% |
| 2026-06-17 | 6.66 | 6.66 | 6.33 | 6.35 | 6.35 | qfq | 24,394,199 | 157,398,004 | -4.51% |
| 2026-06-16 | 6.57 | 6.67 | 6.50 | 6.65 | 6.65 | qfq | 22,671,955 | 149,454,984 | 0.61% |
| 2026-06-15 | 6.14 | 6.85 | 6.11 | 6.61 | 6.61 | qfq | 36,825,794 | 241,850,565 | 8.36% |
| 2026-06-12 | 6.04 | 6.34 | 6.03 | 6.10 | 6.10 | qfq | 18,419,237 | 113,128,501 | 1.16% |
| 2026-06-11 | 6.28 | 6.30 | 6.00 | 6.03 | 6.03 | qfq | 27,974,742 | 170,453,172 | -4.59% |
| 2026-06-10 | 6.05 | 6.59 | 6.00 | 6.32 | 6.32 | qfq | 42,752,598 | 272,014,568 | 4.64% |
| 2026-06-09 | 5.92 | 6.12 | 5.77 | 6.04 | 6.04 | qfq | 26,381,326 | 156,734,121 | 3.25% |
| 2026-06-08 | 5.62 | 6.10 | 5.62 | 5.85 | 5.85 | qfq | 30,151,104 | 178,131,311 | 3.17% |
| 2026-06-05 | 5.63 | 5.76 | 5.44 | 5.67 | 5.67 | qfq | 16,242,313 | 91,268,291 | 1.43% |
| 2026-06-04 | 5.65 | 5.73 | 5.57 | 5.59 | 5.59 | qfq | 13,146,791 | 73,984,694 | -1.58% |
| 2026-06-03 | 5.79 | 5.85 | 5.63 | 5.68 | 5.68 | qfq | 13,909,930 | 79,928,061 | -1.39% |
| 2026-06-02 | 5.93 | 6.04 | 5.71 | 5.76 | 5.76 | qfq | 13,041,025 | 75,723,652 | -2.04% |
| 2026-06-01 | 5.77 | 5.94 | 5.61 | 5.88 | 5.88 | qfq | 13,831,307 | 80,884,817 | 1.73% |
| 2026-05-29 | 5.90 | 6.15 | 5.77 | 5.78 | 5.78 | qfq | 21,332,227 | 127,188,374 | -2.03% |
| 2026-05-28 | 5.79 | 5.94 | 5.77 | 5.90 | 5.90 | qfq | 14,209,451 | 83,412,932 | 1.37% |
| 2026-05-27 | 6.01 | 6.07 | 5.70 | 5.82 | 5.82 | qfq | 18,302,022 | 106,696,278 | -3.64% |
| 2026-05-26 | 6.02 | 6.29 | 5.96 | 6.04 | 6.04 | qfq | 19,790,696 | 120,662,803 | 0.83% |
| 2026-05-25 | 6.15 | 6.19 | 5.96 | 5.99 | 5.99 | qfq | 13,485,355 | 81,154,288 | -2.12% |
| 2026-05-22 | 6.11 | 6.17 | 5.99 | 6.12 | 6.12 | qfq | 12,571,657 | 76,758,526 | 0.99% |
| 2026-05-21 | 6.23 | 6.38 | 6.05 | 6.06 | 6.06 | qfq | 15,809,256 | 98,667,948 | -2.73% |
| 2026-05-20 | 6.39 | 6.39 | 6.21 | 6.23 | 6.23 | qfq | 11,082,690 | 69,424,357 | -1.89% |
| 2026-05-19 | 6.26 | 6.35 | 6.23 | 6.35 | 6.35 | qfq | 11,531,354 | 72,744,611 | 1.76% |
| 2026-05-18 | 6.50 | 6.50 | 6.13 | 6.24 | 6.24 | qfq | 23,733,574 | 148,107,574 | -4.00% |
| 2026-05-15 | 6.47 | 6.63 | 6.43 | 6.50 | 6.50 | qfq | 15,315,732 | 100,121,764 | 0.31% |
| 2026-05-14 | 6.76 | 6.77 | 6.42 | 6.48 | 6.48 | qfq | 22,295,194 | 146,131,794 | -4.00% |
| 2026-05-13 | 6.67 | 6.77 | 6.61 | 6.75 | 6.75 | qfq | 17,641,555 | 118,517,102 | 1.50% |
| 2026-05-12 | 7.00 | 7.04 | 6.65 | 6.65 | 6.65 | qfq | 32,887,755 | 222,142,370 | -5.41% |
| 2026-05-11 | 7.23 | 7.23 | 7.02 | 7.03 | 7.03 | qfq | 28,269,364 | 200,230,685 | -2.09% |
| 2026-05-08 | 7.08 | 7.20 | 7.01 | 7.18 | 7.18 | qfq | 25,773,368 | 183,571,885 | 1.27% |
| 2026-05-07 | 7.10 | 7.13 | 7.00 | 7.09 | 7.09 | qfq | 27,564,794 | 194,310,688 | -0.14% |
| 2026-05-06 | 7.28 | 7.35 | 7.02 | 7.10 | 7.10 | qfq | 58,951,684 | 420,480,190 | -2.47% |
| 2026-04-30 | 7.86 | 7.99 | 7.07 | 7.28 | 7.28 | qfq | 88,068,310 | 649,894,042 | -11.86% |
| 2026-04-29 | 8.26 | 8.43 | 8.26 | 8.26 | 8.26 | qfq | 16,857,316 | 139,354,058 | -19.96% |
| 2026-04-28 | 10.89 | 10.91 | 10.27 | 10.32 | 10.32 | qfq | 21,122,747 | 220,994,117 | -5.67% |
| 2026-04-27 | 11.05 | 11.17 | 10.36 | 10.94 | 10.94 | qfq | 27,649,954 | 295,647,077 | -2.06% |
| 2026-04-24 | 10.78 | 11.40 | 10.52 | 11.17 | 11.17 | qfq | 26,634,965 | 293,951,278 | 4.00% |
| 2026-04-23 | 11.24 | 11.28 | 10.65 | 10.74 | 10.74 | qfq | 19,243,218 | 209,276,672 | -4.62% |
| 2026-04-22 | 11.11 | 11.27 | 11.04 | 11.26 | 11.26 | qfq | 15,471,284 | 172,418,437 | 0.63% |
| 2026-04-21 | 11.15 | 11.54 | 11.09 | 11.19 | 11.19 | qfq | 18,869,002 | 212,199,425 | -0.36% |
| 2026-04-20 | 11.30 | 11.50 | 11.14 | 11.23 | 11.23 | qfq | 22,780,888 | 257,273,465 | -0.62% |
| 2026-04-17 | 10.91 | 11.42 | 10.83 | 11.30 | 11.30 | qfq | 24,386,564 | 273,567,962 | 3.48% |
| 2026-04-16 | 10.76 | 11.00 | 10.65 | 10.92 | 10.92 | qfq | 22,062,815 | 238,928,274 | 1.02% |
| 2026-04-15 | 10.39 | 11.18 | 10.35 | 10.81 | 10.81 | qfq | 33,070,970 | 358,539,201 | 4.55% |
| 2026-04-14 | 10.17 | 10.36 | 10.10 | 10.34 | 10.34 | qfq | 13,635,399 | 139,640,954 | 2.58% |
| 2026-04-13 | 10.10 | 10.29 | 10.03 | 10.08 | 10.08 | qfq | 13,287,262 | 134,861,505 | -1.18% |
| 2026-04-10 | 10.13 | 10.46 | 10.13 | 10.20 | 10.20 | qfq | 14,859,715 | 152,894,028 | 0.69% |
| 2026-04-09 | 10.05 | 10.36 | 10.02 | 10.13 | 10.13 | qfq | 17,007,215 | 173,245,553 | -0.78% |
| 2026-04-08 | 9.90 | 10.21 | 9.83 | 10.21 | 10.21 | qfq | 21,247,749 | 214,185,074 | 6.24% |
| 2026-04-07 | 9.56 | 9.95 | 9.56 | 9.61 | 9.61 | qfq | 11,443,886 | 111,402,180 | 0.00% |
| 2026-04-03 | 9.70 | 9.87 | 9.47 | 9.61 | 9.61 | qfq | 11,475,769 | 110,484,754 | -0.31% |
| 2026-04-02 | 9.85 | 10.08 | 9.56 | 9.64 | 9.64 | qfq | 16,526,601 | 161,969,583 | -2.23% |
| 2026-04-01 | 9.87 | 10.00 | 9.75 | 9.86 | 9.86 | qfq | 18,830,969 | 186,284,220 | 2.39% |
| 2026-03-31 | 9.67 | 9.96 | 9.59 | 9.63 | 9.63 | qfq | 17,025,697 | 166,261,016 | -1.63% |
| 2026-03-30 | 9.53 | 9.79 | 9.37 | 9.79 | 9.79 | qfq | 15,562,546 | 149,304,751 | 0.72% |
| 2026-03-27 | 9.55 | 9.89 | 9.55 | 9.72 | 9.72 | qfq | 12,359,442 | 120,643,913 | 0.21% |
| 2026-03-26 | 9.98 | 10.14 | 9.66 | 9.70 | 9.70 | qfq | 14,006,365 | 138,201,799 | -3.19% |
| 2026-03-25 | 9.92 | 10.28 | 9.92 | 10.02 | 10.02 | qfq | 23,111,531 | 233,396,196 | 1.62% |
| 2026-03-24 | 9.83 | 9.91 | 9.51 | 9.86 | 9.86 | qfq | 21,163,348 | 205,845,506 | 3.79% |
| 2026-03-23 | 9.86 | 10.13 | 9.34 | 9.50 | 9.50 | qfq | 27,253,313 | 266,523,779 | -6.22% |
| 2026-03-20 | 10.51 | 10.77 | 10.11 | 10.13 | 10.13 | qfq | 27,332,676 | 284,091,852 | -4.88% |
| 2026-03-19 | 10.66 | 10.97 | 10.37 | 10.65 | 10.65 | qfq | 24,341,770 | 259,096,287 | -1.48% |
| 2026-03-18 | 10.55 | 10.87 | 10.46 | 10.81 | 10.81 | qfq | 23,483,219 | 249,677,905 | 2.85% |
| 2026-03-17 | 11.22 | 11.27 | 10.46 | 10.51 | 10.51 | qfq | 35,189,730 | 378,127,061 | -6.49% |
| 2026-03-16 | 10.60 | 11.24 | 10.52 | 11.24 | 11.24 | qfq | 35,875,540 | 392,568,057 | 4.56% |
| 2026-03-13 | 10.65 | 11.01 | 10.55 | 10.75 | 10.75 | qfq | 21,761,262 | 234,708,050 | -0.19% |
| 2026-03-12 | 10.96 | 11.04 | 10.60 | 10.77 | 10.77 | qfq | 25,008,659 | 269,839,368 | -1.73% |
| 2026-03-11 | 11.06 | 11.54 | 10.93 | 10.96 | 10.96 | qfq | 31,132,509 | 347,128,974 | -1.79% |
| 2026-03-10 | 10.51 | 11.18 | 10.51 | 11.16 | 11.16 | qfq | 35,603,728 | 389,048,703 | 7.41% |
| 2026-03-09 | 10.33 | 10.41 | 9.85 | 10.39 | 10.39 | qfq | 33,572,989 | 338,524,077 | -2.44% |
| 2026-03-06 | 10.24 | 10.72 | 10.17 | 10.65 | 10.65 | qfq | 25,291,399 | 266,015,698 | 3.20% |
| 2026-03-05 | 10.69 | 10.74 | 10.22 | 10.32 | 10.32 | qfq | 28,072,998 | 292,919,112 | -0.39% |
| 2026-03-04 | 10.16 | 10.65 | 10.16 | 10.36 | 10.36 | qfq | 35,397,905 | 369,591,419 | 1.77% |
| 2026-03-03 | 11.17 | 11.19 | 10.11 | 10.18 | 10.18 | qfq | 46,023,355 | 484,562,251 | -9.59% |
| 2026-03-02 | 10.61 | 11.74 | 10.60 | 11.26 | 11.26 | qfq | 58,332,164 | 656,602,870 | 4.84% |
| 2026-02-27 | 11.11 | 11.11 | 10.69 | 10.74 | 10.74 | qfq | 28,122,188 | 302,872,464 | -2.89% |
| 2026-02-26 | 10.95 | 11.15 | 10.84 | 11.06 | 11.06 | qfq | 31,872,201 | 350,699,117 | 1.00% |
| 2026-02-25 | 11.26 | 11.37 | 10.80 | 10.95 | 10.95 | qfq | 36,368,829 | 401,065,659 | -2.75% |
| 2026-02-24 | 11.53 | 12.10 | 11.23 | 11.26 | 11.26 | qfq | 64,935,377 | 749,267,053 | 1.53% |
| 2026-02-13 | 10.02 | 11.83 | 10.02 | 11.09 | 11.09 | qfq | 67,376,971 | 748,515,340 | 10.68% |
| 2026-02-12 | 9.69 | 10.24 | 9.69 | 10.02 | 10.02 | qfq | 28,233,958 | 283,520,235 | 3.30% |
| 2026-02-11 | 9.90 | 9.92 | 9.68 | 9.70 | 9.70 | qfq | 18,794,141 | 183,327,535 | -2.02% |
| 2026-02-10 | 10.09 | 10.13 | 9.86 | 9.90 | 9.90 | qfq | 17,922,458 | 177,734,078 | -1.39% |
| 2026-02-09 | 10.20 | 10.26 | 10.00 | 10.04 | 10.04 | qfq | 23,262,932 | 234,556,839 | 0.10% |
| 2026-02-06 | 10.06 | 10.30 | 9.88 | 10.03 | 10.03 | qfq | 25,952,600 | 262,084,813 | -0.79% |
| 2026-02-05 | 10.40 | 10.56 | 10.06 | 10.11 | 10.11 | qfq | 28,264,788 | 288,643,112 | -3.25% |
| 2026-02-04 | 10.42 | 10.49 | 10.09 | 10.45 | 10.45 | qfq | 31,361,799 | 322,762,958 | -1.23% |
| 2026-02-03 | 10.63 | 10.80 | 10.34 | 10.58 | 10.58 | qfq | 41,688,047 | 439,278,514 | 0.95% |
| 2026-02-02 | 11.02 | 11.20 | 10.42 | 10.48 | 10.48 | qfq | 72,841,310 | 787,078,359 | -6.18% |
| 2026-01-30 | 9.79 | 11.17 | 9.63 | 11.17 | 11.17 | qfq | 76,755,478 | 814,597,654 | 19.98% |
| 2026-01-29 | 9.44 | 9.64 | 9.25 | 9.31 | 9.31 | qfq | 16,294,491 | 153,373,233 | -1.79% |
| 2026-01-28 | 9.71 | 9.74 | 9.38 | 9.48 | 9.48 | qfq | 16,002,936 | 151,953,965 | -2.87% |
| 2026-01-27 | 9.80 | 9.84 | 9.43 | 9.76 | 9.76 | qfq | 21,240,019 | 204,569,613 | -1.01% |
| 2026-01-26 | 10.52 | 10.67 | 9.81 | 9.86 | 9.86 | qfq | 34,895,726 | 353,299,539 | -7.07% |
| 2026-01-23 | 9.92 | 10.95 | 9.80 | 10.61 | 10.61 | qfq | 39,595,093 | 416,926,818 | 8.71% |
| 2026-01-22 | 9.49 | 9.86 | 9.48 | 9.76 | 9.76 | qfq | 15,514,190 | 149,555,114 | 2.20% |
| 2026-01-21 | 9.19 | 9.55 | 9.16 | 9.55 | 9.55 | qfq | 15,284,410 | 143,840,076 | 3.47% |
| 2026-01-20 | 9.26 | 9.38 | 9.13 | 9.23 | 9.23 | qfq | 11,237,415 | 103,704,956 | -0.22% |
| 2026-01-19 | 9.24 | 9.31 | 9.13 | 9.25 | 9.25 | qfq | 10,080,985 | 92,862,139 | -0.54% |
| 2026-01-16 | 9.04 | 9.36 | 9.02 | 9.30 | 9.30 | qfq | 16,027,307 | 147,516,986 | 3.22% |
| 2026-01-15 | 9.04 | 9.09 | 8.91 | 9.01 | 9.01 | qfq | 8,926,230 | 80,307,971 | -0.33% |
| 2026-01-14 | 9.07 | 9.20 | 8.84 | 9.04 | 9.04 | qfq | 15,331,570 | 138,543,737 | 0.33% |
| 2026-01-13 | 9.24 | 9.24 | 8.95 | 9.01 | 9.01 | qfq | 14,129,501 | 128,224,195 | -2.17% |
| 2026-01-12 | 9.09 | 9.29 | 9.03 | 9.21 | 9.21 | qfq | 16,455,705 | 150,433,207 | 1.77% |
| 2026-01-09 | 9.10 | 9.13 | 8.94 | 9.05 | 9.05 | qfq | 11,841,207 | 107,022,104 | -0.22% |
| 2026-01-08 | 8.91 | 9.18 | 8.91 | 9.07 | 9.07 | qfq | 11,657,768 | 106,004,118 | 0.89% |
| 2026-01-07 | 9.00 | 9.14 | 8.93 | 8.99 | 8.99 | qfq | 13,214,825 | 119,093,985 | -0.88% |
| 2026-01-06 | 8.81 | 9.27 | 8.79 | 9.07 | 9.07 | qfq | 20,406,212 | 184,495,911 | 3.54% |
| 2026-01-05 | 8.73 | 8.81 | 8.63 | 8.76 | 8.76 | qfq | 14,370,937 | 125,299,515 | 0.69% |
| 2025-12-31 | 8.68 | 8.73 | 8.59 | 8.70 | 8.70 | qfq | 7,235,768 | 62,742,288 | 0.23% |
| 2025-12-30 | 8.52 | 8.74 | 8.42 | 8.68 | 8.68 | qfq | 9,304,789 | 80,289,208 | 1.76% |
| 2025-12-29 | 8.59 | 8.59 | 8.44 | 8.53 | 8.53 | qfq | 8,658,790 | 73,709,063 | 0.24% |
| 2025-12-26 | 8.69 | 8.70 | 8.46 | 8.51 | 8.51 | qfq | 9,555,054 | 81,806,538 | -1.50% |
| 2025-12-25 | 8.59 | 8.69 | 8.43 | 8.64 | 8.64 | qfq | 10,686,131 | 91,742,071 | 1.53% |
| 2025-12-24 | 8.32 | 8.54 | 8.31 | 8.51 | 8.51 | qfq | 10,111,847 | 85,695,460 | 2.16% |
| 2025-12-23 | 8.38 | 8.43 | 8.24 | 8.33 | 8.33 | qfq | 9,807,763 | 81,561,964 | -0.60% |
| 2025-12-22 | 8.22 | 8.51 | 8.21 | 8.38 | 8.38 | qfq | 11,931,914 | 100,338,545 | 2.57% |
| 2025-12-19 | 8.09 | 8.22 | 8.02 | 8.17 | 8.17 | qfq | 8,313,877 | 67,861,433 | 2.00% |
| 2025-12-18 | 8.02 | 8.17 | 7.96 | 8.01 | 8.01 | qfq | 8,008,710 | 64,689,326 | -0.50% |
| 2025-12-17 | 8.01 | 8.10 | 7.82 | 8.05 | 8.05 | qfq | 11,072,463 | 87,919,592 | 1.13% |
| 2025-12-16 | 8.04 | 8.10 | 7.86 | 7.96 | 7.96 | qfq | 8,914,263 | 71,114,477 | -0.75% |
| 2025-12-15 | 8.00 | 8.17 | 7.92 | 8.02 | 8.02 | qfq | 9,927,012 | 79,590,302 | 0.25% |
| 2025-12-12 | 8.02 | 8.07 | 7.94 | 8.00 | 8.00 | qfq | 7,748,370 | 62,069,151 | -0.37% |
| 2025-12-11 | 8.21 | 8.21 | 8.02 | 8.03 | 8.03 | qfq | 6,844,965 | 55,458,618 | -1.35% |
| 2025-12-10 | 8.25 | 8.25 | 8.06 | 8.14 | 8.14 | qfq | 6,534,033 | 53,071,955 | -0.85% |
| 2025-12-09 | 8.26 | 8.33 | 8.20 | 8.21 | 8.21 | qfq | 6,567,153 | 54,260,787 | -0.36% |
| 2025-12-08 | 8.20 | 8.31 | 8.15 | 8.24 | 8.24 | qfq | 8,984,493 | 73,988,396 | 1.48% |
| 2025-12-05 | 7.88 | 8.15 | 7.78 | 8.12 | 8.12 | qfq | 9,714,971 | 77,607,643 | 3.05% |
| 2025-12-04 | 7.96 | 7.99 | 7.79 | 7.88 | 7.88 | qfq | 6,894,132 | 54,372,639 | -0.63% |
| 2025-12-03 | 8.10 | 8.14 | 7.90 | 7.93 | 7.93 | qfq | 7,690,885 | 61,293,406 | -2.22% |
| 2025-12-02 | 8.26 | 8.28 | 8.03 | 8.11 | 8.11 | qfq | 7,954,665 | 64,468,342 | -1.58% |
| 2025-12-01 | 8.26 | 8.32 | 8.21 | 8.24 | 8.24 | qfq | 8,233,864 | 67,948,282 | 0.00% |
| 2025-11-28 | 8.16 | 8.25 | 8.03 | 8.24 | 8.24 | qfq | 9,274,736 | 75,563,909 | 2.11% |
| 2025-11-27 | 8.01 | 8.17 | 7.92 | 8.07 | 8.07 | qfq | 7,743,328 | 62,521,945 | 1.13% |
| 2025-11-26 | 7.97 | 8.19 | 7.93 | 7.98 | 7.98 | qfq | 11,009,334 | 88,566,865 | 0.38% |
| 2025-11-25 | 7.92 | 8.06 | 7.86 | 7.95 | 7.95 | qfq | 8,438,013 | 67,366,255 | 0.76% |
| 2025-11-24 | 7.79 | 7.94 | 7.63 | 7.89 | 7.89 | qfq | 11,469,507 | 89,123,315 | 2.33% |
| 2025-11-21 | 8.00 | 8.10 | 7.66 | 7.71 | 7.71 | qfq | 11,875,785 | 92,759,144 | -4.46% |
| 2025-11-20 | 8.32 | 8.33 | 8.06 | 8.07 | 8.07 | qfq | 8,311,339 | 67,673,980 | -2.06% |
| 2025-11-19 | 8.57 | 8.59 | 8.21 | 8.24 | 8.24 | qfq | 10,872,501 | 90,416,639 | -3.96% |
| 2025-11-18 | 8.68 | 8.80 | 8.54 | 8.58 | 8.58 | qfq | 10,954,018 | 94,765,803 | -1.04% |
| 2025-11-17 | 8.80 | 8.92 | 8.66 | 8.67 | 8.67 | qfq | 9,917,828 | 86,556,181 | -1.70% |
| 2025-11-14 | 8.80 | 9.03 | 8.79 | 8.82 | 8.82 | qfq | 12,470,177 | 111,051,314 | -0.79% |
| 2025-11-13 | 8.94 | 9.01 | 8.82 | 8.89 | 8.89 | qfq | 12,999,007 | 115,791,406 | -0.34% |
| 2025-11-12 | 8.82 | 9.02 | 8.72 | 8.92 | 8.92 | qfq | 13,577,514 | 120,687,459 | 0.45% |
| 2025-11-11 | 8.62 | 9.02 | 8.61 | 8.88 | 8.88 | qfq | 18,527,703 | 163,379,379 | 2.78% |
| 2025-11-10 | 8.80 | 8.84 | 8.58 | 8.64 | 8.64 | qfq | 14,454,922 | 125,179,192 | -1.93% |
| 2025-11-07 | 8.97 | 8.97 | 8.78 | 8.81 | 8.81 | qfq | 14,377,015 | 127,426,929 | -1.56% |
| 2025-11-06 | 9.11 | 9.18 | 8.91 | 8.95 | 8.95 | qfq | 17,638,626 | 158,793,073 | -1.76% |
| 2025-11-05 | 9.04 | 9.34 | 8.99 | 9.11 | 9.11 | qfq | 19,359,696 | 176,774,490 | 1.00% |
| 2025-11-04 | 8.99 | 9.34 | 8.96 | 9.02 | 9.02 | qfq | 27,958,431 | 255,918,068 | 0.22% |
| 2025-11-03 | 8.97 | 9.09 | 8.80 | 9.00 | 9.00 | qfq | 38,263,333 | 341,980,732 | 0.33% |
| 2025-10-31 | 9.18 | 9.64 | 8.97 | 8.97 | 8.97 | qfq | 61,905,811 | 576,175,832 | 8.33% |
| 2025-10-30 | 8.12 | 8.40 | 8.09 | 8.28 | 8.28 | qfq | 17,732,757 | 146,557,547 | 1.72% |
| 2025-10-29 | 8.16 | 8.20 | 7.99 | 8.14 | 8.14 | qfq | 9,811,803 | 79,212,554 | 0.00% |
| 2025-10-28 | 7.93 | 8.29 | 7.86 | 8.14 | 8.14 | qfq | 14,502,706 | 117,475,164 | 0.99% |
| 2025-10-27 | 7.96 | 8.07 | 7.90 | 8.06 | 8.06 | qfq | 9,949,798 | 79,559,110 | 1.51% |
| 2025-10-24 | 7.85 | 8.03 | 7.79 | 7.94 | 7.94 | qfq | 10,347,416 | 81,860,158 | 2.32% |
| 2025-10-23 | 7.81 | 7.82 | 7.62 | 7.76 | 7.76 | qfq | 6,916,118 | 53,281,379 | -0.77% |
| 2025-10-22 | 7.74 | 7.89 | 7.74 | 7.82 | 7.82 | qfq | 7,503,886 | 58,659,429 | 0.26% |
| 2025-10-21 | 7.66 | 7.82 | 7.58 | 7.80 | 7.80 | qfq | 8,269,277 | 63,981,677 | 2.63% |
| 2025-10-20 | 7.60 | 7.73 | 7.56 | 7.60 | 7.60 | qfq | 7,955,547 | 60,816,790 | 1.47% |
| 2025-10-17 | 7.80 | 7.83 | 7.48 | 7.49 | 7.49 | qfq | 10,262,890 | 78,273,578 | -3.97% |
| 2025-10-16 | 7.93 | 7.96 | 7.74 | 7.80 | 7.80 | qfq | 8,946,585 | 70,079,928 | -1.89% |
| 2025-10-15 | 7.80 | 7.98 | 7.70 | 7.95 | 7.95 | qfq | 10,603,954 | 83,566,264 | 3.11% |
| 2025-10-14 | 8.06 | 8.11 | 7.68 | 7.71 | 7.71 | qfq | 12,513,798 | 98,583,446 | -3.38% |
| 2025-10-13 | 7.71 | 8.03 | 7.53 | 7.98 | 7.98 | qfq | 14,203,409 | 111,954,688 | -1.36% |
| 2025-10-10 | 8.33 | 8.42 | 8.09 | 8.09 | 8.09 | qfq | 16,378,923 | 134,914,114 | -2.65% |
| 2025-10-09 | 8.62 | 8.63 | 8.27 | 8.31 | 8.31 | qfq | 20,074,040 | 168,008,605 | -2.46% |
| 2025-09-30 | 8.63 | 8.91 | 8.52 | 8.52 | 8.52 | qfq | 16,301,978 | 141,435,452 | -0.23% |
| 2025-09-29 | 8.50 | 8.65 | 8.38 | 8.54 | 8.54 | qfq | 13,430,994 | 114,533,517 | 0.47% |
| 2025-09-26 | 8.70 | 8.85 | 8.48 | 8.50 | 8.50 | qfq | 16,432,677 | 141,786,989 | -2.63% |
| 2025-09-25 | 8.65 | 9.08 | 8.63 | 8.73 | 8.73 | qfq | 23,319,622 | 207,190,159 | 1.28% |
| 2025-09-24 | 8.62 | 8.74 | 8.49 | 8.62 | 8.62 | qfq | 14,981,085 | 128,813,068 | -0.46% |
| 2025-09-23 | 8.68 | 8.76 | 8.36 | 8.66 | 8.66 | qfq | 19,375,941 | 165,133,381 | -0.57% |
| 2025-09-22 | 8.73 | 8.91 | 8.63 | 8.71 | 8.71 | qfq | 13,509,444 | 117,965,237 | -0.57% |
| 2025-09-19 | 9.04 | 9.06 | 8.71 | 8.76 | 8.76 | qfq | 18,569,750 | 164,351,285 | -3.10% |
| 2025-09-18 | 9.29 | 9.43 | 8.89 | 9.04 | 9.04 | qfq | 29,051,093 | 267,720,723 | -2.38% |
| 2025-09-17 | 9.10 | 9.37 | 9.01 | 9.26 | 9.26 | qfq | 24,702,280 | 227,282,553 | 1.87% |
| 2025-09-16 | 8.91 | 9.15 | 8.89 | 9.09 | 9.09 | qfq | 21,039,687 | 190,139,852 | 2.48% |
| 2025-09-15 | 8.76 | 9.28 | 8.76 | 8.87 | 8.87 | qfq | 23,021,603 | 207,234,737 | 0.34% |
| 2025-09-12 | 8.80 | 8.96 | 8.73 | 8.84 | 8.84 | qfq | 16,429,034 | 145,392,493 | -0.45% |
| 2025-09-11 | 8.60 | 8.97 | 8.44 | 8.88 | 8.88 | qfq | 21,716,964 | 190,065,617 | 2.66% |
| 2025-09-10 | 8.90 | 9.12 | 8.61 | 8.65 | 8.65 | qfq | 21,838,786 | 192,596,309 | -2.81% |
| 2025-09-09 | 9.11 | 9.30 | 8.85 | 8.90 | 8.90 | qfq | 17,441,402 | 157,186,855 | -2.20% |
| 2025-09-08 | 8.95 | 9.29 | 8.89 | 9.10 | 9.10 | qfq | 20,996,189 | 190,059,615 | 0.78% |
| 2025-09-05 | 8.96 | 9.05 | 8.75 | 9.03 | 9.03 | qfq | 22,366,712 | 199,240,849 | 2.73% |
| 2025-09-04 | 9.30 | 9.47 | 8.60 | 8.79 | 8.79 | qfq | 35,111,035 | 317,831,369 | -4.97% |
| 2025-09-03 | 9.65 | 9.70 | 9.16 | 9.25 | 9.25 | qfq | 26,985,372 | 252,302,705 | -3.75% |
| 2025-09-02 | 9.71 | 9.84 | 9.27 | 9.61 | 9.61 | qfq | 47,523,676 | 454,064,583 | -1.03% |
| 2025-09-01 | 9.10 | 10.48 | 9.04 | 9.71 | 9.71 | qfq | 66,168,035 | 634,502,545 | 7.89% |
| 2025-08-29 | 9.37 | 9.45 | 8.90 | 9.00 | 9.00 | qfq | 45,129,716 | 406,947,004 | -3.95% |
| 2025-08-28 | 9.88 | 10.20 | 9.02 | 9.37 | 9.37 | qfq | 88,557,028 | 842,852,756 | -8.14% |
| 2025-08-27 | 8.49 | 10.20 | 8.49 | 10.20 | 10.20 | qfq | 65,113,877 | 624,730,454 | 20.00% |
| 2025-08-26 | 8.50 | 8.63 | 8.43 | 8.50 | 8.50 | qfq | 15,844,245 | 134,914,870 | -0.23% |
| 2025-08-25 | 8.52 | 8.62 | 8.40 | 8.52 | 8.52 | qfq | 25,971,620 | 220,941,949 | -0.12% |
| 2025-08-22 | 8.26 | 8.65 | 8.23 | 8.53 | 8.53 | qfq | 29,691,455 | 249,793,469 | 3.02% |
| 2025-08-21 | 8.35 | 8.46 | 8.21 | 8.28 | 8.28 | qfq | 14,425,653 | 119,730,465 | -0.60% |
| 2025-08-20 | 8.34 | 8.40 | 8.17 | 8.33 | 8.33 | qfq | 13,777,058 | 114,090,948 | -0.83% |
| 2025-08-19 | 8.43 | 8.51 | 8.26 | 8.40 | 8.40 | qfq | 18,075,023 | 151,728,411 | -0.24% |
| 2025-08-18 | 8.25 | 8.49 | 8.22 | 8.42 | 8.42 | qfq | 22,949,036 | 192,194,515 | 2.06% |
| 2025-08-15 | 7.95 | 8.25 | 7.94 | 8.25 | 8.25 | qfq | 18,230,638 | 148,348,992 | 3.64% |
| 2025-08-14 | 8.30 | 8.30 | 7.92 | 7.96 | 7.96 | qfq | 25,063,013 | 201,738,088 | -3.75% |
| 2025-08-13 | 8.29 | 8.50 | 8.24 | 8.27 | 8.27 | qfq | 22,258,803 | 185,357,957 | -0.24% |
| 2025-08-12 | 8.55 | 8.59 | 8.16 | 8.29 | 8.29 | qfq | 24,490,143 | 202,999,285 | -3.72% |
| 2025-08-11 | 8.13 | 8.75 | 8.10 | 8.61 | 8.61 | qfq | 33,007,951 | 281,838,455 | 6.30% |
| 2025-08-08 | 8.21 | 8.24 | 8.02 | 8.10 | 8.10 | qfq | 18,653,158 | 151,196,028 | -1.22% |
| 2025-08-07 | 8.38 | 8.52 | 8.12 | 8.20 | 8.20 | qfq | 29,885,235 | 247,426,795 | -2.15% |
| 2025-08-06 | 8.35 | 8.45 | 8.28 | 8.38 | 8.38 | qfq | 24,676,914 | 206,427,474 | 0.00% |
| 2025-08-05 | 8.19 | 8.38 | 8.01 | 8.38 | 8.38 | qfq | 34,292,914 | 280,902,900 | 2.32% |
| 2025-08-04 | 7.72 | 8.47 | 7.72 | 8.19 | 8.19 | qfq | 49,233,434 | 399,764,650 | 8.33% |
| 2025-08-01 | 7.56 | 7.69 | 7.50 | 7.56 | 7.56 | qfq | 11,801,226 | 89,379,954 | -0.40% |
| 2025-07-31 | 7.72 | 7.86 | 7.55 | 7.59 | 7.59 | qfq | 16,237,544 | 125,017,924 | -2.32% |
| 2025-07-30 | 7.82 | 7.82 | 7.65 | 7.77 | 7.77 | qfq | 18,275,201 | 141,175,676 | -0.89% |
| 2025-07-29 | 7.57 | 8.04 | 7.57 | 7.84 | 7.84 | qfq | 27,274,380 | 213,880,565 | 3.02% |
| 2025-07-28 | 7.52 | 7.65 | 7.49 | 7.61 | 7.61 | qfq | 13,101,879 | 99,457,285 | 1.47% |
| 2025-07-25 | 7.44 | 7.52 | 7.36 | 7.50 | 7.50 | qfq | 11,119,093 | 82,710,946 | 0.54% |
| 2025-07-24 | 7.37 | 7.61 | 7.37 | 7.46 | 7.46 | qfq | 13,386,709 | 100,621,967 | 0.95% |
| 2025-07-23 | 7.42 | 7.48 | 7.36 | 7.39 | 7.39 | qfq | 12,043,233 | 89,296,552 | -0.54% |
| 2025-07-22 | 7.56 | 7.65 | 7.41 | 7.43 | 7.43 | qfq | 15,582,003 | 117,393,979 | -2.24% |
| 2025-07-21 | 7.58 | 7.69 | 7.52 | 7.60 | 7.60 | qfq | 15,276,053 | 116,445,086 | 0.26% |
| 2025-07-18 | 7.58 | 7.82 | 7.49 | 7.58 | 7.58 | qfq | 18,129,605 | 137,803,080 | 0.13% |
| 2025-07-17 | 7.46 | 7.59 | 7.39 | 7.57 | 7.57 | qfq | 16,398,135 | 122,921,433 | 1.34% |
| 2025-07-16 | 7.39 | 7.69 | 7.35 | 7.47 | 7.47 | qfq | 19,045,969 | 142,613,376 | 1.08% |
| 2025-07-15 | 7.53 | 7.54 | 7.33 | 7.39 | 7.39 | qfq | 18,261,278 | 135,359,087 | -1.86% |
| 2025-07-14 | 7.17 | 7.79 | 7.17 | 7.53 | 7.53 | qfq | 31,093,786 | 233,707,586 | 4.29% |
| 2025-07-11 | 7.18 | 7.26 | 7.11 | 7.22 | 7.22 | qfq | 10,133,092 | 72,933,051 | 0.42% |
| 2025-07-10 | 7.23 | 7.30 | 7.14 | 7.19 | 7.19 | qfq | 10,005,882 | 71,967,326 | -0.55% |
| 2025-07-09 | 7.33 | 7.42 | 7.23 | 7.23 | 7.23 | qfq | 12,837,355 | 93,894,218 | -1.36% |
| 2025-07-08 | 7.21 | 7.38 | 7.16 | 7.33 | 7.33 | qfq | 16,108,383 | 117,292,596 | 1.10% |
| 2025-07-07 | 7.16 | 7.29 | 7.12 | 7.25 | 7.25 | qfq | 17,125,456 | 123,630,688 | 1.12% |
| 2025-07-04 | 7.12 | 7.58 | 7.07 | 7.17 | 7.17 | qfq | 34,708,752 | 253,170,546 | 0.99% |
| 2025-07-03 | 7.15 | 7.20 | 7.08 | 7.10 | 7.10 | qfq | 9,776,089 | 69,735,433 | -0.42% |
| 2025-07-02 | 7.21 | 7.24 | 7.06 | 7.13 | 7.13 | qfq | 11,309,989 | 80,583,411 | -1.25% |
| 2025-07-01 | 7.27 | 7.32 | 7.10 | 7.22 | 7.22 | qfq | 15,321,747 | 110,148,124 | -0.69% |
| 2025-06-30 | 7.15 | 7.29 | 7.06 | 7.27 | 7.27 | qfq | 16,371,287 | 118,172,787 | 2.39% |
| 2025-06-27 | 7.14 | 7.21 | 7.09 | 7.10 | 7.10 | qfq | 11,158,618 | 79,624,817 | 0.14% |
| 2025-06-26 | 7.11 | 7.23 | 7.07 | 7.09 | 7.09 | qfq | 16,698,837 | 119,465,593 | -0.98% |
| 2025-06-25 | 7.11 | 7.29 | 7.09 | 7.16 | 7.16 | qfq | 19,886,100 | 142,574,831 | -0.14% |
| 2025-06-24 | 6.81 | 7.19 | 6.78 | 7.17 | 7.17 | qfq | 26,708,550 | 189,281,920 | 6.22% |
| 2025-06-23 | 6.56 | 6.78 | 6.52 | 6.75 | 6.75 | qfq | 11,190,848 | 75,057,968 | 1.96% |
| 2025-06-20 | 6.72 | 6.79 | 6.58 | 6.62 | 6.62 | qfq | 11,060,108 | 73,638,882 | -1.19% |
| 2025-06-19 | 6.80 | 6.95 | 6.68 | 6.70 | 6.70 | qfq | 11,037,982 | 75,077,045 | -2.05% |
| 2025-06-18 | 6.80 | 6.86 | 6.70 | 6.84 | 6.84 | qfq | 11,853,724 | 80,205,317 | 0.29% |
| 2025-06-17 | 6.92 | 6.99 | 6.78 | 6.82 | 6.82 | qfq | 11,913,264 | 81,512,582 | -1.16% |
| 2025-06-16 | 6.86 | 7.02 | 6.85 | 6.90 | 6.90 | qfq | 11,402,426 | 78,893,792 | 0.00% |
| 2025-06-13 | 7.26 | 7.26 | 6.88 | 6.90 | 6.90 | qfq | 23,122,954 | 162,139,075 | -4.96% |
| 2025-06-12 | 7.24 | 7.32 | 7.21 | 7.26 | 7.26 | qfq | 11,430,338 | 82,957,744 | -0.55% |
| 2025-06-11 | 7.20 | 7.46 | 7.19 | 7.30 | 7.30 | qfq | 17,457,241 | 128,050,810 | 1.81% |
| 2025-06-10 | 7.36 | 7.37 | 7.10 | 7.17 | 7.17 | qfq | 16,181,150 | 116,572,654 | -1.65% |
| 2025-06-09 | 7.23 | 7.42 | 7.20 | 7.29 | 7.29 | qfq | 21,313,841 | 155,838,428 | 0.28% |
| 2025-06-06 | 7.47 | 7.56 | 7.14 | 7.27 | 7.27 | qfq | 38,459,765 | 279,522,614 | -6.79% |
| 2025-06-05 | 7.75 | 7.84 | 7.58 | 7.80 | 7.80 | qfq | 17,236,453 | 133,102,809 | 0.65% |
| 2025-06-04 | 7.85 | 7.90 | 7.67 | 7.75 | 7.75 | qfq | 24,130,428 | 187,528,203 | -0.26% |
| 2025-06-03 | 7.35 | 7.83 | 7.35 | 7.77 | 7.77 | qfq | 45,992,404 | 352,562,456 | 5.86% |
| 2025-05-30 | 8.01 | 8.10 | 7.32 | 7.34 | 7.34 | qfq | 55,123,694 | 419,233,563 | -11.25% |
| 2025-05-29 | 7.26 | 8.66 | 7.23 | 8.27 | 8.27 | qfq | 83,668,969 | 679,746,707 | 14.54% |
| 2025-05-28 | 7.57 | 7.74 | 7.18 | 7.22 | 7.22 | qfq | 31,435,460 | 231,935,164 | -4.87% |
| 2025-05-27 | 7.37 | 7.70 | 7.22 | 7.59 | 7.59 | qfq | 30,168,752 | 225,364,536 | 2.99% |
| 2025-05-26 | 7.47 | 7.53 | 7.28 | 7.37 | 7.37 | qfq | 21,108,264 | 155,315,561 | -1.21% |
| 2025-05-23 | 7.50 | 7.64 | 7.37 | 7.46 | 7.46 | qfq | 21,583,904 | 161,751,557 | -0.27% |
| 2025-05-22 | 7.37 | 7.63 | 7.37 | 7.48 | 7.48 | qfq | 29,420,631 | 221,023,793 | 2.05% |
| 2025-05-21 | 7.84 | 7.90 | 7.32 | 7.33 | 7.33 | qfq | 37,438,018 | 284,506,924 | -6.86% |
| 2025-05-20 | 8.01 | 8.06 | 7.72 | 7.87 | 7.87 | qfq | 33,515,571 | 261,931,319 | -1.25% |
| 2025-05-19 | 7.87 | 8.08 | 7.72 | 7.97 | 7.97 | qfq | 37,498,076 | 296,854,792 | 2.31% |
| 2025-05-16 | 7.79 | 8.08 | 7.70 | 7.79 | 7.79 | qfq | 40,666,005 | 321,179,030 | 1.04% |
| 2025-05-15 | 7.97 | 8.06 | 7.69 | 7.71 | 7.71 | qfq | 39,797,335 | 310,945,530 | -4.81% |
| 2025-05-14 | 7.66 | 8.31 | 7.60 | 8.10 | 8.10 | qfq | 74,852,953 | 603,247,448 | 4.79% |
| 2025-05-13 | 7.95 | 8.24 | 7.71 | 7.73 | 7.73 | qfq | 59,380,066 | 472,040,093 | -3.13% |
| 2025-05-12 | 7.87 | 8.07 | 7.80 | 7.98 | 7.98 | qfq | 55,422,256 | 439,426,260 | 0.00% |
| 2025-05-09 | 8.60 | 8.76 | 7.97 | 7.98 | 7.98 | qfq | 77,242,264 | 639,716,144 | -10.34% |
| 2025-05-08 | 9.66 | 9.88 | 8.49 | 8.90 | 8.90 | qfq | 106,205,730 | 958,498,932 | -11.53% |
| 2025-05-07 | 9.45 | 10.06 | 9.35 | 10.06 | 10.06 | qfq | 92,120,835 | 912,235,773 | 20.05% |
| 2025-05-06 | 7.30 | 8.38 | 7.30 | 8.38 | 8.38 | qfq | 59,394,113 | 473,914,696 | 20.06% |
| 2025-04-30 | 6.20 | 6.98 | 6.08 | 6.98 | 6.98 | qfq | 57,056,537 | 377,325,774 | 19.93% |
| 2025-04-29 | 5.34 | 5.82 | 5.34 | 5.82 | 5.82 | qfq | 17,173,300 | 97,919,092 | 20.00% |
| 2025-04-28 | 4.90 | 4.90 | 4.70 | 4.85 | 4.85 | qfq | 7,844,560 | 37,576,538 | -0.21% |
| 2025-04-25 | 4.79 | 4.95 | 4.78 | 4.86 | 4.86 | qfq | 7,500,522 | 36,469,574 | 1.67% |
| 2025-04-24 | 4.82 | 4.89 | 4.72 | 4.78 | 4.78 | qfq | 5,372,873 | 25,790,660 | -1.65% |
| 2025-04-23 | 4.69 | 4.88 | 4.69 | 4.86 | 4.86 | qfq | 7,709,228 | 37,276,534 | 4.07% |
| 2025-04-22 | 4.65 | 4.75 | 4.60 | 4.67 | 4.67 | qfq | 4,436,507 | 20,704,646 | -1.06% |
| 2025-04-21 | 4.56 | 4.72 | 4.50 | 4.72 | 4.72 | qfq | 6,539,125 | 30,348,896 | 3.51% |
| 2025-04-18 | 4.56 | 4.60 | 4.45 | 4.56 | 4.56 | qfq | 6,238,177 | 28,268,023 | 0.00% |
| 2025-04-17 | 4.55 | 4.65 | 4.47 | 4.56 | 4.56 | qfq | 7,153,027 | 32,877,316 | 0.00% |
| 2025-04-16 | 4.73 | 4.78 | 4.49 | 4.56 | 4.56 | qfq | 8,316,896 | 38,234,775 | -4.60% |
| 2025-04-15 | 4.82 | 4.83 | 4.68 | 4.78 | 4.78 | qfq | 8,453,640 | 40,163,047 | 0.84% |
| 2025-04-14 | 4.68 | 4.88 | 4.65 | 4.74 | 4.74 | qfq | 9,705,791 | 46,437,127 | 3.27% |
| 2025-04-11 | 4.47 | 4.69 | 4.46 | 4.59 | 4.59 | qfq | 8,285,085 | 38,275,655 | 1.55% |
| 2025-04-10 | 4.49 | 4.63 | 4.44 | 4.52 | 4.52 | qfq | 10,949,786 | 49,881,733 | 3.67% |
| 2025-04-09 | 4.21 | 4.39 | 3.88 | 4.36 | 4.36 | qfq | 15,723,031 | 65,170,639 | 1.63% |
| 2025-04-08 | 4.36 | 4.53 | 4.14 | 4.29 | 4.29 | qfq | 12,232,617 | 53,006,690 | 1.18% |
| 2025-04-07 | 5.00 | 5.00 | 4.23 | 4.24 | 4.24 | qfq | 15,486,715 | 69,595,506 | -19.85% |
| 2025-04-03 | 5.42 | 5.54 | 5.25 | 5.29 | 5.29 | qfq | 6,621,705 | 35,387,184 | -2.94% |
| 2025-04-02 | 5.37 | 5.58 | 5.37 | 5.45 | 5.45 | qfq | 5,003,955 | 27,431,409 | 0.55% |
| 2025-04-01 | 5.51 | 5.64 | 5.39 | 5.42 | 5.42 | qfq | 6,775,659 | 37,344,685 | -1.45% |
| 2025-03-31 | 5.56 | 5.57 | 5.34 | 5.50 | 5.50 | qfq | 6,526,614 | 35,507,772 | -0.90% |
| 2025-03-28 | 5.73 | 5.77 | 5.55 | 5.55 | 5.55 | qfq | 6,336,234 | 35,743,806 | -2.46% |
| 2025-03-27 | 5.92 | 5.99 | 5.67 | 5.69 | 5.69 | qfq | 10,444,787 | 60,335,105 | -4.05% |
| 2025-03-26 | 5.59 | 6.18 | 5.59 | 5.93 | 5.93 | qfq | 14,664,293 | 87,438,843 | 5.52% |
| 2025-03-25 | 5.62 | 5.88 | 5.48 | 5.62 | 5.62 | qfq | 10,332,351 | 58,758,446 | 1.26% |
| 2025-03-24 | 5.83 | 5.85 | 5.42 | 5.55 | 5.55 | qfq | 13,327,720 | 74,834,054 | -4.80% |
| 2025-03-21 | 6.16 | 6.17 | 5.80 | 5.83 | 5.83 | qfq | 14,520,945 | 85,953,545 | -5.82% |
| 2025-03-20 | 6.07 | 6.35 | 5.93 | 6.19 | 6.19 | qfq | 18,139,875 | 111,465,073 | 1.64% |
| 2025-03-19 | 5.95 | 6.33 | 5.82 | 6.09 | 6.09 | qfq | 18,586,502 | 113,184,854 | 3.05% |
| 2025-03-18 | 5.68 | 6.06 | 5.62 | 5.91 | 5.91 | qfq | 16,853,231 | 99,062,913 | 4.05% |
| 2025-03-17 | 5.59 | 5.70 | 5.48 | 5.68 | 5.68 | qfq | 7,583,769 | 42,667,502 | 1.61% |
| 2025-03-14 | 5.51 | 5.61 | 5.40 | 5.59 | 5.59 | qfq | 6,902,292 | 38,041,821 | 1.45% |
| 2025-03-13 | 5.65 | 5.74 | 5.44 | 5.51 | 5.51 | qfq | 9,971,092 | 54,953,114 | -2.99% |
| 2025-03-12 | 5.75 | 5.80 | 5.65 | 5.68 | 5.68 | qfq | 7,880,843 | 45,037,592 | -0.87% |
| 2025-03-11 | 5.71 | 5.78 | 5.62 | 5.73 | 5.73 | qfq | 8,658,916 | 49,403,758 | -1.21% |
| 2025-03-10 | 5.68 | 5.82 | 5.63 | 5.80 | 5.80 | qfq | 12,997,471 | 74,809,309 | 3.02% |
| 2025-03-07 | 5.75 | 5.77 | 5.59 | 5.63 | 5.63 | qfq | 10,437,520 | 59,166,607 | -1.57% |
| 2025-03-06 | 5.62 | 5.85 | 5.62 | 5.72 | 5.72 | qfq | 17,376,292 | 99,528,515 | 3.25% |
| 2025-03-05 | 5.55 | 5.59 | 5.41 | 5.54 | 5.54 | qfq | 11,329,115 | 62,323,608 | -0.36% |
| 2025-03-04 | 5.44 | 5.70 | 5.42 | 5.56 | 5.56 | qfq | 10,217,187 | 57,123,907 | 1.65% |
| 2025-03-03 | 5.40 | 5.67 | 5.31 | 5.47 | 5.47 | qfq | 14,316,908 | 78,788,050 | 0.92% |
| 2025-02-28 | 5.63 | 5.74 | 5.40 | 5.42 | 5.42 | qfq | 15,516,201 | 85,831,252 | -5.24% |
| 2025-02-27 | 5.97 | 5.97 | 5.60 | 5.72 | 5.72 | qfq | 23,665,364 | 135,430,130 | -3.05% |
| 2025-02-26 | 5.43 | 6.06 | 5.40 | 5.90 | 5.90 | qfq | 43,671,434 | 252,568,807 | 7.47% |
| 2025-02-25 | 5.29 | 5.57 | 5.22 | 5.49 | 5.49 | qfq | 32,492,041 | 175,078,476 | -0.54% |
| 2025-02-24 | 4.99 | 5.68 | 4.91 | 5.52 | 5.52 | qfq | 29,573,882 | 157,349,291 | 10.40% |
| 2025-02-21 | 5.08 | 5.10 | 4.94 | 5.00 | 5.00 | qfq | 6,740,176 | 33,719,048 | 0.00% |
| 2025-02-20 | 5.01 | 5.03 | 4.94 | 5.00 | 5.00 | qfq | 5,155,279 | 25,699,922 | 0.00% |
| 2025-02-19 | 4.87 | 5.03 | 4.81 | 5.00 | 5.00 | qfq | 7,272,879 | 36,222,506 | 3.31% |
| 2025-02-18 | 4.95 | 4.99 | 4.83 | 4.84 | 4.84 | qfq | 5,803,607 | 28,506,235 | -2.62% |
| 2025-02-17 | 4.93 | 5.02 | 4.91 | 4.97 | 4.97 | qfq | 5,577,025 | 27,769,193 | 1.02% |
| 2025-02-14 | 4.91 | 5.02 | 4.89 | 4.92 | 4.92 | qfq | 5,395,271 | 26,683,585 | -0.20% |
| 2025-02-13 | 5.05 | 5.05 | 4.92 | 4.93 | 4.93 | qfq | 6,398,091 | 31,774,195 | -2.38% |
| 2025-02-12 | 5.00 | 5.15 | 4.94 | 5.05 | 5.05 | qfq | 8,149,069 | 40,965,055 | 0.80% |
| 2025-02-11 | 5.10 | 5.13 | 4.97 | 5.01 | 5.01 | qfq | 6,216,313 | 31,174,176 | -1.57% |
| 2025-02-10 | 4.96 | 5.10 | 4.91 | 5.09 | 5.09 | qfq | 7,215,715 | 36,248,562 | 2.62% |
| 2025-02-07 | 4.83 | 5.02 | 4.83 | 4.96 | 4.96 | qfq | 7,527,500 | 37,201,496 | 2.06% |
| 2025-02-06 | 4.78 | 4.86 | 4.70 | 4.86 | 4.86 | qfq | 6,819,469 | 32,738,900 | 1.46% |
| 2025-02-05 | 4.57 | 4.88 | 4.50 | 4.79 | 4.79 | qfq | 9,216,504 | 43,664,032 | 6.21% |
| 2025-01-27 | 4.57 | 4.60 | 4.48 | 4.51 | 4.51 | qfq | 4,650,461 | 21,106,065 | -0.44% |
| 2025-01-24 | 4.41 | 4.56 | 4.35 | 4.53 | 4.53 | qfq | 6,949,302 | 31,048,570 | 2.95% |
| 2025-01-23 | 4.40 | 4.51 | 4.34 | 4.40 | 4.40 | qfq | 5,549,386 | 24,628,837 | 1.38% |
| 2025-01-22 | 4.39 | 4.55 | 4.29 | 4.34 | 4.34 | qfq | 5,499,309 | 24,043,519 | 0.93% |
| 2025-01-21 | 4.36 | 4.39 | 4.23 | 4.30 | 4.30 | qfq | 3,368,948 | 14,409,440 | -0.46% |
| 2025-01-20 | 4.35 | 4.44 | 4.30 | 4.32 | 4.32 | qfq | 3,589,311 | 15,626,383 | 0.00% |
| 2025-01-17 | 4.27 | 4.37 | 4.27 | 4.32 | 4.32 | qfq | 4,193,851 | 18,119,161 | 0.93% |
| 2025-01-16 | 4.33 | 4.40 | 4.26 | 4.28 | 4.28 | qfq | 3,955,954 | 17,096,268 | -0.70% |
| 2025-01-15 | 4.36 | 4.39 | 4.28 | 4.31 | 4.31 | qfq | 4,741,433 | 20,484,362 | -1.37% |
| 2025-01-14 | 4.15 | 4.38 | 4.08 | 4.37 | 4.37 | qfq | 5,975,671 | 25,541,910 | 8.17% |
| 2025-01-13 | 4.01 | 4.11 | 3.92 | 4.04 | 4.04 | qfq | 5,218,091 | 21,009,166 | 0.75% |
| 2025-01-10 | 4.16 | 4.24 | 4.01 | 4.01 | 4.01 | qfq | 4,156,784 | 17,124,324 | -4.52% |
| 2025-01-09 | 4.11 | 4.26 | 4.11 | 4.20 | 4.20 | qfq | 3,498,507 | 14,696,054 | 1.45% |
| 2025-01-08 | 4.24 | 4.24 | 4.02 | 4.14 | 4.14 | qfq | 4,350,624 | 17,987,292 | -1.90% |
| 2025-01-07 | 4.10 | 4.22 | 4.07 | 4.22 | 4.22 | qfq | 3,303,026 | 13,697,459 | 3.94% |
| 2025-01-06 | 4.07 | 4.20 | 3.93 | 4.06 | 4.06 | qfq | 4,867,585 | 19,777,717 | -0.49% |
| 2025-01-03 | 4.33 | 4.35 | 4.03 | 4.08 | 4.08 | qfq | 5,418,831 | 22,509,212 | -4.45% |
| 2025-01-02 | 4.44 | 4.50 | 4.23 | 4.27 | 4.27 | qfq | 4,867,542 | 21,225,588 | -2.73% |
| 2024-12-31 | 4.57 | 4.59 | 4.39 | 4.39 | 4.39 | qfq | 4,647,635 | 20,778,786 | -3.09% |
| 2024-12-30 | 4.60 | 4.63 | 4.37 | 4.53 | 4.53 | qfq | 5,538,950 | 24,951,481 | -1.74% |
| 2024-12-27 | 4.60 | 4.69 | 4.57 | 4.61 | 4.61 | qfq | 4,830,692 | 22,430,662 | 0.22% |
| 2024-12-26 | 4.58 | 4.68 | 4.56 | 4.60 | 4.60 | qfq | 3,771,577 | 17,453,361 | 0.44% |
| 2024-12-25 | 4.74 | 4.75 | 4.50 | 4.58 | 4.58 | qfq | 5,416,004 | 24,892,603 | -2.76% |
| 2024-12-24 | 4.72 | 4.87 | 4.68 | 4.71 | 4.71 | qfq | 4,947,649 | 23,492,282 | 0.00% |
| 2024-12-23 | 5.05 | 5.10 | 4.69 | 4.71 | 4.71 | qfq | 8,430,524 | 40,821,397 | -7.10% |
| 2024-12-20 | 5.04 | 5.10 | 4.95 | 5.07 | 5.07 | qfq | 5,266,816 | 26,613,562 | 1.20% |
| 2024-12-19 | 5.03 | 5.07 | 4.94 | 5.01 | 5.01 | qfq | 5,442,951 | 27,202,490 | -1.18% |
| 2024-12-18 | 5.26 | 5.28 | 5.01 | 5.07 | 5.07 | qfq | 7,778,558 | 39,655,504 | -3.06% |
| 2024-12-17 | 5.62 | 5.64 | 5.18 | 5.23 | 5.23 | qfq | 7,671,651 | 40,944,988 | -6.94% |
| 2024-12-16 | 5.78 | 5.78 | 5.59 | 5.62 | 5.62 | qfq | 5,291,064 | 30,004,875 | -2.09% |
| 2024-12-13 | 5.83 | 5.96 | 5.73 | 5.74 | 5.74 | qfq | 5,440,275 | 31,670,287 | -1.71% |
| 2024-12-12 | 5.87 | 5.91 | 5.76 | 5.84 | 5.84 | qfq | 3,796,195 | 22,151,689 | -0.17% |
| 2024-12-11 | 5.79 | 5.87 | 5.73 | 5.85 | 5.85 | qfq | 4,526,919 | 26,239,463 | 0.86% |
| 2024-12-10 | 5.99 | 6.00 | 5.76 | 5.80 | 5.80 | qfq | 6,072,238 | 35,528,141 | 0.17% |
| 2024-12-09 | 5.85 | 5.85 | 5.68 | 5.79 | 5.79 | qfq | 4,748,669 | 27,384,010 | 0.17% |
| 2024-12-06 | 5.86 | 5.89 | 5.67 | 5.78 | 5.78 | qfq | 6,533,752 | 37,603,862 | -1.20% |
| 2024-12-05 | 5.57 | 5.85 | 5.52 | 5.85 | 5.85 | qfq | 7,574,771 | 43,675,037 | 5.03% |
| 2024-12-04 | 5.61 | 5.68 | 5.51 | 5.57 | 5.57 | qfq | 5,016,050 | 28,128,116 | -1.59% |
| 2024-12-03 | 5.60 | 5.75 | 5.50 | 5.66 | 5.66 | qfq | 6,734,792 | 37,925,397 | 1.62% |
| 2024-12-02 | 5.40 | 5.61 | 5.39 | 5.57 | 5.57 | qfq | 5,579,451 | 30,834,204 | 3.34% |
| 2024-11-29 | 5.31 | 5.43 | 5.19 | 5.39 | 5.39 | qfq | 5,215,080 | 27,834,072 | 3.06% |
| 2024-11-28 | 5.22 | 5.33 | 5.21 | 5.23 | 5.23 | qfq | 4,126,366 | 21,731,662 | -0.57% |
| 2024-11-27 | 5.19 | 5.27 | 5.01 | 5.26 | 5.26 | qfq | 4,817,344 | 24,676,257 | 1.15% |
| 2024-11-26 | 5.28 | 5.33 | 5.14 | 5.20 | 5.20 | qfq | 5,428,134 | 28,396,650 | -1.52% |
| 2024-11-25 | 5.16 | 5.29 | 5.12 | 5.28 | 5.28 | qfq | 5,581,330 | 29,144,016 | 1.93% |
| 2024-11-22 | 5.47 | 5.47 | 5.17 | 5.18 | 5.18 | qfq | 5,662,161 | 30,252,491 | -4.78% |
| 2024-11-21 | 5.48 | 5.51 | 5.36 | 5.44 | 5.44 | qfq | 4,770,179 | 26,009,168 | -0.55% |
| 2024-11-20 | 5.33 | 5.50 | 5.31 | 5.47 | 5.47 | qfq | 4,629,874 | 25,182,593 | 2.05% |
| 2024-11-19 | 5.24 | 5.37 | 5.17 | 5.36 | 5.36 | qfq | 5,464,448 | 28,833,576 | 3.47% |
| 2024-11-18 | 5.44 | 5.49 | 5.15 | 5.18 | 5.18 | qfq | 6,767,932 | 35,616,842 | -4.25% |
| 2024-11-15 | 5.64 | 5.71 | 5.38 | 5.41 | 5.41 | qfq | 8,804,983 | 48,826,159 | -4.08% |
| 2024-11-14 | 5.90 | 5.98 | 5.61 | 5.64 | 5.64 | qfq | 9,705,269 | 56,127,463 | -4.73% |
| 2024-11-13 | 6.00 | 6.28 | 5.80 | 5.92 | 5.92 | qfq | 14,675,379 | 88,114,049 | -2.79% |
| 2024-11-12 | 5.86 | 6.89 | 5.68 | 6.09 | 6.09 | qfq | 21,668,760 | 134,719,899 | 3.57% |
| 2024-11-11 | 5.49 | 5.98 | 5.49 | 5.88 | 5.88 | qfq | 11,508,912 | 66,894,328 | 6.33% |
| 2024-11-08 | 5.29 | 5.63 | 5.29 | 5.53 | 5.53 | qfq | 11,937,680 | 65,631,244 | 5.94% |
| 2024-11-07 | 5.08 | 5.24 | 5.08 | 5.22 | 5.22 | qfq | 5,412,210 | 28,124,017 | 1.75% |
| 2024-11-06 | 5.20 | 5.20 | 5.07 | 5.13 | 5.13 | qfq | 6,171,598 | 31,707,851 | -0.58% |
| 2024-11-05 | 5.12 | 5.20 | 5.05 | 5.16 | 5.16 | qfq | 5,821,893 | 29,960,871 | 1.57% |
| 2024-11-04 | 4.82 | 5.10 | 4.82 | 5.08 | 5.08 | qfq | 5,108,052 | 25,674,253 | 5.39% |
| 2024-11-01 | 5.04 | 5.07 | 4.81 | 4.82 | 4.82 | qfq | 5,835,943 | 28,589,721 | -4.37% |
| 2024-10-31 | 4.96 | 5.09 | 4.91 | 5.04 | 5.04 | qfq | 5,092,251 | 25,597,106 | 2.23% |
| 2024-10-30 | 5.08 | 5.15 | 4.90 | 4.93 | 4.93 | qfq | 7,250,987 | 36,276,943 | -3.90% |
| 2024-10-29 | 5.37 | 5.37 | 5.12 | 5.13 | 5.13 | qfq | 5,487,504 | 28,616,815 | -3.21% |
| 2024-10-28 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | qfq | 5,258,131 | 27,647,463 | 1.92% |
| 2024-10-25 | 5.20 | 5.22 | 5.10 | 5.20 | 5.20 | qfq | 5,313,339 | 27,434,345 | 1.17% |
| 2024-10-24 | 5.09 | 5.23 | 5.05 | 5.14 | 5.14 | qfq | 5,301,609 | 27,271,193 | 0.78% |
| 2024-10-23 | 4.98 | 5.19 | 4.93 | 5.10 | 5.10 | qfq | 6,559,453 | 33,421,221 | 2.62% |
| 2024-10-22 | 4.87 | 5.02 | 4.78 | 4.97 | 4.97 | qfq | 5,361,280 | 26,277,757 | 1.43% |
| 2024-10-21 | 4.78 | 4.94 | 4.75 | 4.90 | 4.90 | qfq | 5,269,120 | 25,603,827 | 2.73% |
| 2024-10-18 | 4.48 | 4.87 | 4.47 | 4.77 | 4.77 | qfq | 5,753,084 | 26,882,863 | 5.76% |
| 2024-10-17 | 4.56 | 4.65 | 4.50 | 4.51 | 4.51 | qfq | 3,518,740 | 16,077,252 | 0.22% |
| 2024-10-16 | 4.55 | 4.60 | 4.44 | 4.50 | 4.50 | qfq | 3,705,283 | 16,758,291 | -2.17% |
| 2024-10-15 | 4.66 | 4.75 | 4.60 | 4.60 | 4.60 | qfq | 3,957,385 | 18,545,144 | -2.34% |
| 2024-10-14 | 4.61 | 4.73 | 4.56 | 4.71 | 4.71 | qfq | 4,880,301 | 22,680,103 | 1.29% |
| 2024-10-11 | 5.05 | 5.10 | 4.57 | 4.65 | 4.65 | qfq | 8,825,520 | 41,425,978 | -7.00% |
| 2024-10-10 | 5.06 | 5.22 | 4.98 | 5.00 | 5.00 | qfq | 6,499,662 | 33,113,121 | 0.20% |
| 2024-10-09 | 5.26 | 5.45 | 4.94 | 4.99 | 4.99 | qfq | 10,246,848 | 53,374,294 | -7.76% |
| 2024-10-08 | 5.60 | 5.63 | 5.07 | 5.41 | 5.41 | qfq | 14,076,979 | 75,356,308 | 12.94% |
| 2024-09-30 | 4.25 | 4.85 | 4.25 | 4.79 | 4.79 | qfq | 11,029,080 | 50,092,443 | 16.55% |
| 2024-09-27 | 3.96 | 4.15 | 3.94 | 4.11 | 4.11 | qfq | 3,579,401 | 14,492,455 | 4.31% |
| 2024-09-26 | 3.84 | 3.94 | 3.81 | 3.94 | 3.94 | qfq | 3,444,527 | 13,360,911 | 2.60% |
| 2024-09-25 | 3.75 | 3.89 | 3.75 | 3.84 | 3.84 | qfq | 3,418,864 | 13,135,007 | 2.13% |
| 2024-09-24 | 3.63 | 3.77 | 3.60 | 3.76 | 3.76 | qfq | 2,756,258 | 10,161,984 | 4.16% |
| 2024-09-23 | 3.65 | 3.71 | 3.59 | 3.61 | 3.61 | qfq | 1,968,210 | 7,145,303 | -1.37% |
| 2024-09-20 | 3.73 | 3.73 | 3.65 | 3.66 | 3.66 | qfq | 1,183,271 | 4,344,496 | -1.08% |
| 2024-09-19 | 3.64 | 3.73 | 3.60 | 3.70 | 3.70 | qfq | 1,997,163 | 7,329,005 | 1.93% |
| 2024-09-18 | 3.74 | 3.76 | 3.54 | 3.63 | 3.63 | qfq | 2,501,137 | 9,017,541 | -0.82% |
| 2024-09-13 | 3.76 | 3.76 | 3.64 | 3.66 | 3.66 | qfq | 1,820,186 | 6,734,650 | -2.14% |
| 2024-09-12 | 3.72 | 3.79 | 3.69 | 3.74 | 3.74 | qfq | 2,434,805 | 9,136,119 | 0.81% |
| 2024-09-11 | 3.77 | 3.77 | 3.68 | 3.71 | 3.71 | qfq | 1,732,618 | 6,451,707 | -1.07% |
| 2024-09-10 | 3.71 | 3.77 | 3.64 | 3.75 | 3.75 | qfq | 2,414,001 | 8,912,209 | 1.35% |
| 2024-09-09 | 3.64 | 3.72 | 3.59 | 3.70 | 3.70 | qfq | 2,062,360 | 7,591,786 | 1.65% |
| 2024-09-06 | 3.75 | 3.77 | 3.62 | 3.64 | 3.64 | qfq | 1,785,619 | 6,589,429 | -2.93% |
| 2024-09-05 | 3.74 | 3.78 | 3.72 | 3.75 | 3.75 | qfq | 1,452,636 | 5,441,200 | 0.81% |
| 2024-09-04 | 3.76 | 3.79 | 3.69 | 3.72 | 3.72 | qfq | 1,383,250 | 5,169,782 | -0.27% |
| 2024-09-03 | 3.78 | 3.80 | 3.70 | 3.73 | 3.73 | qfq | 2,166,246 | 8,112,914 | 0.81% |
| 2024-09-02 | 3.77 | 3.81 | 3.68 | 3.70 | 3.70 | qfq | 2,200,760 | 8,234,200 | -2.12% |
| 2024-08-30 | 3.70 | 3.83 | 3.70 | 3.78 | 3.78 | qfq | 2,877,265 | 10,897,852 | 2.16% |
| 2024-08-29 | 3.68 | 3.73 | 3.62 | 3.70 | 3.70 | qfq | 2,979,073 | 10,971,381 | 0.54% |
| 2024-08-28 | 3.58 | 3.71 | 3.56 | 3.68 | 3.68 | qfq | 2,512,920 | 9,183,623 | 3.08% |
| 2024-08-27 | 3.64 | 3.67 | 3.57 | 3.57 | 3.57 | qfq | 1,484,648 | 5,359,752 | -2.46% |
| 2024-08-26 | 3.56 | 3.70 | 3.54 | 3.66 | 3.66 | qfq | 2,045,213 | 7,463,467 | 2.81% |
| 2024-08-23 | 3.59 | 3.60 | 3.52 | 3.56 | 3.56 | qfq | 1,749,669 | 6,222,786 | -0.56% |
| 2024-08-22 | 3.66 | 3.70 | 3.58 | 3.58 | 3.58 | qfq | 1,628,748 | 5,916,735 | -1.65% |
| 2024-08-21 | 3.65 | 3.68 | 3.63 | 3.64 | 3.64 | qfq | 1,299,765 | 4,756,126 | -0.27% |
| 2024-08-20 | 3.71 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 2,035,804 | 7,458,494 | -1.08% |
| 2024-08-19 | 3.73 | 3.76 | 3.67 | 3.69 | 3.69 | qfq | 1,934,814 | 7,179,698 | -0.27% |
| 2024-08-16 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | qfq | 2,051,973 | 7,676,820 | -1.07% |
| 2024-08-15 | 3.69 | 3.76 | 3.66 | 3.74 | 3.74 | qfq | 2,401,531 | 8,936,319 | 1.63% |
| 2024-08-14 | 3.72 | 3.74 | 3.67 | 3.68 | 3.68 | qfq | 1,401,451 | 5,183,911 | -0.81% |
| 2024-08-13 | 3.72 | 3.73 | 3.65 | 3.71 | 3.71 | qfq | 2,214,133 | 8,178,461 | 0.27% |
| 2024-08-12 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | qfq | 3,328,242 | 12,403,632 | -1.86% |
| 2024-08-09 | 3.86 | 3.90 | 3.77 | 3.77 | 3.77 | qfq | 2,498,041 | 9,551,903 | -1.82% |
| 2024-08-08 | 3.87 | 3.89 | 3.77 | 3.84 | 3.84 | qfq | 2,636,329 | 10,099,114 | -0.78% |
| 2024-08-07 | 3.92 | 3.95 | 3.87 | 3.87 | 3.87 | qfq | 2,222,002 | 8,681,639 | -1.53% |
| 2024-08-06 | 3.89 | 3.94 | 3.86 | 3.93 | 3.93 | qfq | 2,905,656 | 11,312,390 | 2.08% |
| 2024-08-05 | 3.97 | 4.03 | 3.85 | 3.85 | 3.85 | qfq | 5,486,378 | 21,606,652 | -3.99% |
| 2024-08-02 | 4.14 | 4.21 | 4.01 | 4.01 | 4.01 | qfq | 5,972,285 | 24,548,259 | -1.72% |
| 2024-08-01 | 4.06 | 4.13 | 4.05 | 4.08 | 4.08 | qfq | 3,755,975 | 15,381,486 | 0.49% |
| 2024-07-31 | 3.97 | 4.09 | 3.94 | 4.06 | 4.06 | qfq | 5,692,822 | 23,037,946 | 2.53% |
| 2024-07-30 | 3.98 | 4.01 | 3.94 | 3.96 | 3.96 | qfq | 3,521,866 | 13,971,427 | -0.50% |
| 2024-07-29 | 4.02 | 4.05 | 3.95 | 3.98 | 3.98 | qfq | 2,753,547 | 10,991,630 | -0.75% |
| 2024-07-26 | 3.99 | 4.07 | 3.94 | 4.01 | 4.01 | qfq | 4,349,361 | 17,427,413 | 1.52% |
| 2024-07-25 | 3.89 | 3.98 | 3.83 | 3.95 | 3.95 | qfq | 3,887,063 | 15,193,788 | 1.28% |
| 2024-07-24 | 3.92 | 4.18 | 3.78 | 3.90 | 3.90 | qfq | 7,761,101 | 30,628,665 | 0.00% |
| 2024-07-23 | 4.03 | 4.05 | 3.88 | 3.90 | 3.90 | qfq | 2,981,738 | 11,838,022 | -2.74% |
| 2024-07-22 | 4.01 | 4.02 | 3.95 | 4.01 | 4.01 | qfq | 2,779,252 | 11,096,211 | 0.75% |
| 2024-07-19 | 3.89 | 4.01 | 3.85 | 3.98 | 3.98 | qfq | 3,600,938 | 14,263,370 | 2.31% |
| 2024-07-18 | 3.91 | 3.96 | 3.80 | 3.89 | 3.89 | qfq | 3,918,924 | 15,157,134 | -1.77% |
| 2024-07-17 | 4.00 | 4.01 | 3.90 | 3.96 | 3.96 | qfq | 3,263,697 | 12,893,781 | -1.00% |
| 2024-07-16 | 3.99 | 4.06 | 3.93 | 4.00 | 4.00 | qfq | 2,848,219 | 11,424,971 | 0.00% |
| 2024-07-15 | 4.12 | 4.18 | 3.96 | 4.00 | 4.00 | qfq | 3,458,644 | 13,986,415 | -4.53% |
| 2024-07-12 | 4.05 | 4.22 | 4.05 | 4.19 | 4.19 | qfq | 4,233,969 | 17,505,782 | 2.95% |
| 2024-07-11 | 3.87 | 4.11 | 3.87 | 4.07 | 4.07 | qfq | 4,827,138 | 19,478,113 | 6.54% |
| 2024-07-10 | 3.83 | 3.95 | 3.79 | 3.82 | 3.82 | qfq | 3,334,398 | 12,906,350 | -0.52% |
| 2024-07-09 | 3.80 | 3.86 | 3.68 | 3.84 | 3.84 | qfq | 3,550,380 | 13,424,362 | 0.79% |
| 2024-07-08 | 4.01 | 4.08 | 3.78 | 3.81 | 3.81 | qfq | 3,387,239 | 13,035,433 | -3.54% |
| 2024-07-05 | 3.96 | 3.98 | 3.77 | 3.95 | 3.95 | qfq | 3,185,906 | 12,359,928 | 1.80% |
| 2024-07-04 | 4.03 | 4.08 | 3.86 | 3.88 | 3.88 | qfq | 3,861,321 | 15,257,851 | -3.48% |
| 2024-07-03 | 4.07 | 4.13 | 4.00 | 4.02 | 4.02 | qfq | 3,667,425 | 14,839,261 | -1.95% |
| 2024-07-02 | 4.08 | 4.18 | 4.03 | 4.10 | 4.10 | qfq | 2,558,282 | 10,539,638 | 1.23% |
| 2024-07-01 | 4.06 | 4.11 | 3.93 | 4.05 | 4.05 | qfq | 3,716,674 | 14,903,278 | -0.49% |
| 2024-06-28 | 4.17 | 4.25 | 4.05 | 4.07 | 4.07 | qfq | 4,658,744 | 19,385,867 | -2.63% |
| 2024-06-27 | 4.42 | 4.42 | 4.16 | 4.18 | 4.18 | qfq | 3,433,307 | 14,643,050 | -4.13% |
| 2024-06-26 | 4.19 | 4.36 | 4.08 | 4.36 | 4.36 | qfq | 4,312,547 | 18,220,370 | 4.56% |
| 2024-06-25 | 4.21 | 4.30 | 4.12 | 4.17 | 4.17 | qfq | 3,384,767 | 14,268,351 | -0.71% |
| 2024-06-24 | 4.53 | 4.54 | 4.16 | 4.20 | 4.20 | qfq | 5,100,700 | 21,936,484 | -7.28% |
| 2024-06-21 | 4.68 | 4.74 | 4.48 | 4.53 | 4.53 | qfq | 5,940,136 | 27,028,004 | -4.43% |
| 2024-06-20 | 4.60 | 5.02 | 4.48 | 4.74 | 4.74 | qfq | 9,584,520 | 45,739,557 | 3.95% |
| 2024-06-19 | 4.55 | 4.64 | 4.44 | 4.56 | 4.56 | qfq | 4,297,628 | 19,465,813 | 0.88% |
| 2024-06-18 | 4.43 | 4.54 | 4.34 | 4.52 | 4.52 | qfq | 3,615,202 | 16,169,442 | 3.20% |
| 2024-06-17 | 4.48 | 4.50 | 4.35 | 4.38 | 4.38 | qfq | 2,428,054 | 10,744,158 | -1.57% |
| 2024-06-14 | 4.46 | 4.54 | 4.39 | 4.45 | 4.45 | qfq | 3,359,366 | 14,984,573 | -1.11% |
| 2024-06-13 | 4.37 | 4.60 | 4.29 | 4.50 | 4.50 | qfq | 4,727,513 | 21,119,857 | 4.17% |
| 2024-06-12 | 4.36 | 4.42 | 4.31 | 4.32 | 4.32 | qfq | 3,487,102 | 15,218,266 | -0.92% |
| 2024-06-11 | 4.26 | 4.37 | 4.10 | 4.36 | 4.36 | qfq | 3,810,744 | 16,250,458 | 1.63% |
| 2024-06-07 | 4.20 | 4.31 | 4.16 | 4.29 | 4.29 | qfq | 4,253,816 | 18,059,938 | 4.13% |
| 2024-06-06 | 4.39 | 4.44 | 4.07 | 4.12 | 4.12 | qfq | 5,337,824 | 22,431,336 | -7.00% |
| 2024-06-05 | 4.54 | 4.59 | 4.40 | 4.43 | 4.43 | qfq | 3,685,600 | 16,519,256 | -2.21% |
| 2024-06-04 | 4.83 | 4.83 | 4.46 | 4.53 | 4.53 | qfq | 6,179,589 | 28,188,367 | -4.83% |
| 2024-06-03 | 5.09 | 5.09 | 4.68 | 4.76 | 4.76 | qfq | 5,695,928 | 27,670,659 | -5.18% |
| 2024-05-31 | 5.00 | 5.10 | 4.98 | 5.02 | 5.02 | qfq | 5,132,044 | 25,879,088 | 0.80% |
| 2024-05-30 | 5.07 | 5.14 | 4.96 | 4.98 | 4.98 | qfq | 5,130,029 | 25,654,966 | -1.97% |
| 2024-05-29 | 5.10 | 5.24 | 4.94 | 5.08 | 5.08 | qfq | 7,448,877 | 37,925,204 | 1.60% |
| 2024-05-28 | 4.88 | 5.25 | 4.80 | 5.00 | 5.00 | qfq | 5,592,220 | 28,200,743 | 2.88% |
| 2024-05-27 | 4.90 | 4.90 | 4.79 | 4.86 | 4.86 | qfq | 2,358,850 | 11,400,340 | -0.21% |
| 2024-05-24 | 4.97 | 5.01 | 4.84 | 4.87 | 4.87 | qfq | 2,106,379 | 10,370,461 | -1.81% |
| 2024-05-23 | 5.11 | 5.11 | 4.93 | 4.96 | 4.96 | qfq | 2,517,813 | 12,607,470 | -2.36% |
| 2024-05-22 | 4.96 | 5.11 | 4.91 | 5.08 | 5.08 | qfq | 2,831,934 | 14,230,854 | 2.83% |
| 2024-05-21 | 5.08 | 5.08 | 4.90 | 4.94 | 4.94 | qfq | 2,665,952 | 13,183,172 | -1.20% |
| 2024-05-20 | 5.21 | 5.29 | 4.97 | 5.00 | 5.00 | qfq | 5,527,586 | 28,247,823 | -4.03% |
| 2024-05-17 | 5.02 | 5.35 | 4.92 | 5.21 | 5.21 | qfq | 6,473,047 | 33,385,622 | 5.68% |
| 2024-05-16 | 4.92 | 5.02 | 4.86 | 4.93 | 4.93 | qfq | 2,149,359 | 10,641,616 | 1.23% |
| 2024-05-15 | 4.95 | 5.03 | 4.85 | 4.87 | 4.87 | qfq | 2,353,524 | 11,597,398 | -0.61% |
| 2024-05-14 | 4.90 | 4.98 | 4.85 | 4.90 | 4.90 | qfq | 2,462,611 | 12,117,566 | 0.62% |
| 2024-05-13 | 5.02 | 5.04 | 4.84 | 4.87 | 4.87 | qfq | 3,998,406 | 19,556,215 | -4.13% |
| 2024-05-10 | 5.05 | 5.15 | 4.95 | 5.08 | 5.08 | qfq | 4,614,569 | 23,271,879 | 0.99% |
| 2024-05-09 | 5.13 | 5.21 | 4.98 | 5.03 | 5.03 | qfq | 5,077,068 | 25,820,487 | -2.14% |
| 2024-05-08 | 5.27 | 5.28 | 5.11 | 5.14 | 5.14 | qfq | 4,397,768 | 22,667,943 | -2.10% |
| 2024-05-07 | 5.17 | 5.29 | 5.02 | 5.25 | 5.25 | qfq | 7,175,803 | 37,165,193 | 3.55% |
| 2024-05-06 | 5.11 | 5.18 | 4.98 | 5.07 | 5.07 | qfq | 5,656,507 | 28,732,846 | 4.11% |
| 2024-04-30 | 4.90 | 5.03 | 4.83 | 4.87 | 4.87 | qfq | 4,768,529 | 23,426,147 | 0.83% |
| 2024-04-29 | 4.53 | 4.85 | 4.50 | 4.83 | 4.83 | qfq | 7,173,870 | 34,036,298 | 7.33% |
| 2024-04-26 | 4.47 | 4.51 | 4.35 | 4.50 | 4.50 | qfq | 3,971,609 | 17,642,104 | 3.21% |
| 2024-04-25 | 4.42 | 4.46 | 4.31 | 4.36 | 4.36 | qfq | 2,872,583 | 12,628,280 | -0.91% |
| 2024-04-24 | 4.27 | 4.43 | 4.24 | 4.40 | 4.40 | qfq | 3,390,638 | 14,742,198 | 5.01% |
| 2024-04-23 | 4.09 | 4.26 | 4.06 | 4.19 | 4.19 | qfq | 3,798,704 | 15,894,646 | 2.95% |
| 2024-04-22 | 4.17 | 4.17 | 3.91 | 4.07 | 4.07 | qfq | 2,638,934 | 10,680,210 | -0.73% |
| 2024-04-19 | 4.21 | 4.25 | 4.08 | 4.10 | 4.10 | qfq | 3,281,155 | 13,608,720 | -2.61% |
| 2024-04-18 | 4.39 | 4.39 | 4.18 | 4.21 | 4.21 | qfq | 4,179,683 | 17,796,288 | -4.32% |
| 2024-04-17 | 4.01 | 4.41 | 3.93 | 4.40 | 4.40 | qfq | 6,708,426 | 28,523,929 | 13.11% |
| 2024-04-16 | 4.29 | 4.37 | 3.82 | 3.89 | 3.89 | qfq | 6,596,558 | 26,156,420 | -10.16% |
| 2024-04-15 | 4.58 | 4.70 | 4.24 | 4.33 | 4.33 | qfq | 5,695,282 | 25,084,980 | -6.88% |
| 2024-04-12 | 4.80 | 4.87 | 4.62 | 4.65 | 4.65 | qfq | 3,000,599 | 14,229,505 | -3.13% |
| 2024-04-11 | 4.83 | 4.90 | 4.68 | 4.80 | 4.80 | qfq | 3,588,881 | 17,218,502 | -0.21% |
| 2024-04-10 | 5.04 | 5.04 | 4.75 | 4.81 | 4.81 | qfq | 3,175,867 | 15,398,763 | -3.99% |
| 2024-04-09 | 4.94 | 5.03 | 4.86 | 5.01 | 5.01 | qfq | 3,266,666 | 16,147,726 | 3.09% |
| 2024-04-08 | 5.02 | 5.04 | 4.85 | 4.86 | 4.86 | qfq | 3,323,013 | 16,396,953 | -3.38% |
| 2024-04-03 | 5.17 | 5.19 | 4.94 | 5.03 | 5.03 | qfq | 3,622,261 | 18,209,883 | -2.52% |
| 2024-04-02 | 5.29 | 5.37 | 5.13 | 5.16 | 5.16 | qfq | 3,057,428 | 15,869,865 | -2.46% |
| 2024-04-01 | 5.24 | 5.33 | 5.07 | 5.29 | 5.29 | qfq | 3,620,104 | 18,999,304 | 2.52% |
| 2024-03-29 | 5.15 | 5.28 | 5.04 | 5.16 | 5.16 | qfq | 3,543,054 | 18,227,927 | 1.38% |
| 2024-03-28 | 5.11 | 5.17 | 4.88 | 5.09 | 5.09 | qfq | 4,314,307 | 21,840,978 | 4.52% |
| 2024-03-27 | 5.17 | 5.17 | 4.85 | 4.87 | 4.87 | qfq | 3,936,439 | 19,633,894 | -5.80% |
| 2024-03-26 | 5.02 | 5.28 | 5.02 | 5.17 | 5.17 | qfq | 4,229,054 | 21,755,522 | 0.78% |
| 2024-03-25 | 5.30 | 5.38 | 5.09 | 5.13 | 5.13 | qfq | 4,371,602 | 22,920,710 | -4.29% |
| 2024-03-22 | 5.58 | 5.58 | 5.35 | 5.36 | 5.36 | qfq | 5,251,422 | 28,517,075 | -3.94% |
| 2024-03-21 | 5.65 | 5.75 | 5.47 | 5.58 | 5.58 | qfq | 6,668,376 | 37,263,398 | -1.59% |
| 2024-03-20 | 5.53 | 5.73 | 5.47 | 5.67 | 5.67 | qfq | 7,042,982 | 39,443,071 | 2.90% |
| 2024-03-19 | 5.42 | 5.64 | 5.42 | 5.51 | 5.51 | qfq | 7,565,419 | 42,003,822 | 0.18% |
| 2024-03-18 | 5.36 | 5.50 | 5.33 | 5.50 | 5.50 | qfq | 6,741,432 | 36,563,536 | 2.42% |
| 2024-03-15 | 5.16 | 5.51 | 5.06 | 5.37 | 5.37 | qfq | 7,586,905 | 40,199,369 | 4.07% |
| 2024-03-14 | 5.30 | 5.34 | 5.02 | 5.16 | 5.16 | qfq | 4,880,357 | 25,353,246 | -2.46% |
| 2024-03-13 | 5.26 | 5.39 | 5.21 | 5.29 | 5.29 | qfq | 4,401,923 | 23,349,900 | 0.57% |
| 2024-03-12 | 5.06 | 5.27 | 5.00 | 5.26 | 5.26 | qfq | 5,806,446 | 30,009,019 | 5.20% |
| 2024-03-11 | 4.91 | 5.01 | 4.87 | 5.00 | 5.00 | qfq | 3,942,633 | 19,482,722 | 2.04% |
| 2024-03-08 | 4.88 | 4.93 | 4.80 | 4.90 | 4.90 | qfq | 2,884,433 | 14,045,645 | 1.45% |
| 2024-03-07 | 4.98 | 5.05 | 4.82 | 4.83 | 4.83 | qfq | 3,577,065 | 17,639,108 | -2.42% |
| 2024-03-06 | 4.87 | 5.00 | 4.82 | 4.95 | 4.95 | qfq | 4,255,741 | 20,916,892 | 2.27% |
| 2024-03-05 | 5.04 | 5.08 | 4.83 | 4.84 | 4.84 | qfq | 4,889,201 | 24,022,020 | -4.35% |
| 2024-03-04 | 5.18 | 5.26 | 4.94 | 5.06 | 5.06 | qfq | 6,308,564 | 31,986,309 | -2.88% |
| 2024-03-01 | 5.13 | 5.23 | 5.05 | 5.21 | 5.21 | qfq | 4,765,869 | 24,557,733 | 2.56% |
| 2024-02-29 | 4.78 | 5.08 | 4.75 | 5.08 | 5.08 | qfq | 6,391,687 | 31,723,031 | 5.39% |
| 2024-02-28 | 5.52 | 5.69 | 4.80 | 4.82 | 4.82 | qfq | 10,466,727 | 55,107,018 | -12.68% |
| 2024-02-27 | 5.27 | 5.52 | 5.12 | 5.52 | 5.52 | qfq | 6,203,709 | 33,440,000 | 5.75% |
| 2024-02-26 | 5.15 | 5.35 | 5.15 | 5.22 | 5.22 | qfq | 7,436,526 | 39,045,354 | 2.55% |
| 2024-02-23 | 4.77 | 5.11 | 4.76 | 5.09 | 5.09 | qfq | 6,750,608 | 33,250,709 | 7.16% |
| 2024-02-22 | 4.61 | 4.75 | 4.60 | 4.75 | 4.75 | qfq | 4,346,855 | 20,398,314 | 2.37% |
| 2024-02-21 | 4.53 | 4.77 | 4.46 | 4.64 | 4.64 | qfq | 6,090,487 | 28,477,667 | 2.43% |
| 2024-02-20 | 4.39 | 4.56 | 4.29 | 4.53 | 4.53 | qfq | 6,177,342 | 27,425,385 | 2.72% |
| 2024-02-19 | 4.24 | 4.51 | 4.22 | 4.41 | 4.41 | qfq | 9,398,441 | 41,090,616 | 2.56% |
| 2024-02-08 | 3.73 | 4.30 | 3.65 | 4.30 | 4.30 | qfq | 11,545,159 | 45,738,812 | 16.22% |
| 2024-02-07 | 4.12 | 4.13 | 3.66 | 3.70 | 3.70 | qfq | 12,482,197 | 47,545,053 | -9.54% |
| 2024-02-06 | 4.10 | 4.29 | 3.74 | 4.09 | 4.09 | qfq | 10,360,775 | 41,033,024 | -2.62% |
| 2024-02-05 | 4.95 | 4.95 | 4.05 | 4.20 | 4.20 | qfq | 11,514,895 | 49,906,211 | -16.00% |
| 2024-02-02 | 5.38 | 5.49 | 4.74 | 5.00 | 5.00 | qfq | 6,729,141 | 34,373,423 | -6.89% |
| 2024-02-01 | 5.47 | 5.52 | 5.22 | 5.37 | 5.37 | qfq | 5,555,172 | 29,933,968 | -1.65% |
| 2024-01-31 | 5.79 | 5.85 | 5.43 | 5.46 | 5.46 | qfq | 6,826,275 | 38,170,233 | -6.67% |
| 2024-01-30 | 6.07 | 6.25 | 5.84 | 5.85 | 5.85 | qfq | 5,563,562 | 33,280,504 | -5.03% |
| 2024-01-29 | 6.48 | 6.49 | 6.15 | 6.16 | 6.16 | qfq | 3,405,327 | 21,322,747 | -3.30% |
| 2024-01-26 | 6.50 | 6.54 | 6.34 | 6.37 | 6.37 | qfq | 3,431,061 | 22,130,936 | -1.70% |
| 2024-01-25 | 6.17 | 6.50 | 6.10 | 6.48 | 6.48 | qfq | 5,708,125 | 36,210,824 | 5.02% |
| 2024-01-24 | 6.25 | 6.31 | 5.90 | 6.17 | 6.17 | qfq | 4,234,160 | 25,784,019 | -0.32% |
| 2024-01-23 | 6.39 | 6.39 | 6.08 | 6.19 | 6.19 | qfq | 4,561,860 | 28,121,345 | -0.48% |
| 2024-01-22 | 6.68 | 6.68 | 6.18 | 6.22 | 6.22 | qfq | 4,357,412 | 28,019,932 | -6.33% |
| 2024-01-19 | 6.67 | 6.81 | 6.59 | 6.64 | 6.64 | qfq | 4,232,583 | 28,330,858 | -0.45% |
| 2024-01-18 | 6.65 | 6.82 | 6.46 | 6.67 | 6.67 | qfq | 5,056,177 | 33,363,406 | -1.48% |
| 2024-01-17 | 7.05 | 7.09 | 6.75 | 6.77 | 6.77 | qfq | 4,055,965 | 27,928,662 | -4.38% |
| 2024-01-16 | 7.11 | 7.15 | 6.98 | 7.08 | 7.08 | qfq | 2,591,439 | 18,253,624 | -0.14% |
| 2024-01-15 | 7.15 | 7.16 | 7.02 | 7.09 | 7.09 | qfq | 2,305,901 | 16,354,763 | -0.98% |
| 2024-01-12 | 7.24 | 7.32 | 7.15 | 7.16 | 7.16 | qfq | 2,010,362 | 14,522,971 | -1.65% |
| 2024-01-11 | 7.14 | 7.31 | 7.10 | 7.28 | 7.28 | qfq | 2,139,326 | 15,433,479 | 1.96% |
| 2024-01-10 | 7.18 | 7.27 | 7.10 | 7.14 | 7.14 | qfq | 2,440,526 | 17,512,886 | -1.11% |
| 2024-01-09 | 7.26 | 7.38 | 7.18 | 7.22 | 7.22 | qfq | 2,312,900 | 16,795,108 | 0.56% |
| 2024-01-08 | 7.36 | 7.47 | 7.18 | 7.18 | 7.18 | qfq | 3,140,200 | 22,845,828 | -2.71% |
| 2024-01-05 | 7.53 | 7.61 | 7.34 | 7.38 | 7.38 | qfq | 2,626,100 | 19,589,040 | -1.99% |
| 2024-01-04 | 7.54 | 7.61 | 7.43 | 7.53 | 7.53 | qfq | 2,525,009 | 18,989,471 | 0.13% |
| 2024-01-03 | 7.66 | 7.66 | 7.49 | 7.52 | 7.52 | qfq | 2,313,686 | 17,468,801 | -1.83% |
| 2024-01-02 | 7.67 | 7.78 | 7.63 | 7.66 | 7.66 | qfq | 2,488,728 | 19,120,016 | -0.13% |
| 2023-12-29 | 7.56 | 7.68 | 7.53 | 7.67 | 7.67 | qfq | 2,388,525 | 18,225,194 | 1.32% |
| 2023-12-28 | 7.40 | 7.63 | 7.32 | 7.57 | 7.57 | qfq | 3,407,484 | 25,614,424 | 1.75% |
| 2023-12-27 | 7.48 | 7.50 | 7.40 | 7.44 | 7.44 | qfq | 2,631,515 | 19,606,954 | -0.80% |
| 2023-12-26 | 7.64 | 7.65 | 7.43 | 7.50 | 7.50 | qfq | 2,574,428 | 19,288,143 | -1.83% |
| 2023-12-25 | 7.63 | 7.70 | 7.57 | 7.64 | 7.64 | qfq | 1,888,485 | 14,406,190 | 0.13% |
| 2023-12-22 | 7.82 | 7.82 | 7.60 | 7.63 | 7.63 | qfq | 2,475,101 | 18,962,836 | -1.55% |
| 2023-12-21 | 7.66 | 7.81 | 7.59 | 7.75 | 7.75 | qfq | 2,573,632 | 19,818,905 | 0.52% |
| 2023-12-20 | 7.82 | 7.89 | 7.71 | 7.71 | 7.71 | qfq | 2,564,004 | 19,969,540 | -1.41% |
| 2023-12-19 | 7.87 | 7.89 | 7.72 | 7.82 | 7.82 | qfq | 3,030,046 | 23,647,395 | -0.51% |
| 2023-12-18 | 7.94 | 7.99 | 7.83 | 7.86 | 7.86 | qfq | 2,938,868 | 23,191,745 | -1.01% |
| 2023-12-15 | 8.10 | 8.10 | 7.94 | 7.94 | 7.94 | qfq | 2,718,405 | 21,718,233 | -1.00% |
| 2023-12-14 | 8.10 | 8.15 | 8.01 | 8.02 | 8.02 | qfq | 2,353,006 | 19,014,523 | -0.74% |
| 2023-12-13 | 8.15 | 8.25 | 7.98 | 8.08 | 8.08 | qfq | 3,794,442 | 30,697,303 | -0.74% |
| 2023-12-12 | 8.20 | 8.20 | 8.07 | 8.14 | 8.14 | qfq | 2,280,535 | 18,519,625 | -0.49% |
| 2023-12-11 | 8.10 | 8.23 | 8.01 | 8.18 | 8.18 | qfq | 3,644,294 | 29,667,160 | 0.99% |
| 2023-12-08 | 8.19 | 8.24 | 8.07 | 8.10 | 8.10 | qfq | 4,635,410 | 37,799,474 | -0.74% |
| 2023-12-07 | 8.30 | 8.30 | 8.02 | 8.16 | 8.16 | qfq | 4,337,046 | 35,330,243 | -0.97% |
| 2023-12-06 | 8.24 | 8.45 | 8.20 | 8.24 | 8.24 | qfq | 3,625,326 | 30,187,291 | 0.00% |
| 2023-12-05 | 8.38 | 8.43 | 8.23 | 8.24 | 8.24 | qfq | 3,627,202 | 30,228,404 | -1.55% |
| 2023-12-04 | 8.42 | 8.50 | 8.34 | 8.37 | 8.37 | qfq | 3,501,499 | 29,479,856 | -0.36% |
| 2023-12-01 | 8.49 | 8.63 | 8.35 | 8.40 | 8.40 | qfq | 4,582,147 | 38,595,028 | -1.06% |
| 2023-11-30 | 8.71 | 8.74 | 8.38 | 8.49 | 8.49 | qfq | 5,647,432 | 48,174,818 | -2.86% |
| 2023-11-29 | 8.63 | 9.00 | 8.54 | 8.74 | 8.74 | qfq | 9,915,967 | 87,477,344 | 1.04% |
| 2023-11-28 | 8.42 | 8.67 | 8.30 | 8.65 | 8.65 | qfq | 5,264,805 | 45,182,071 | 2.49% |
| 2023-11-27 | 8.34 | 8.50 | 8.30 | 8.44 | 8.44 | qfq | 3,610,471 | 30,380,947 | 0.96% |
| 2023-11-24 | 8.63 | 8.68 | 8.34 | 8.36 | 8.36 | qfq | 3,623,398 | 30,475,032 | -2.45% |
| 2023-11-23 | 8.35 | 8.63 | 8.35 | 8.57 | 8.57 | qfq | 4,915,554 | 41,961,221 | 2.88% |
| 2023-11-22 | 8.50 | 8.57 | 8.30 | 8.33 | 8.33 | qfq | 3,831,879 | 32,337,176 | -2.46% |
| 2023-11-21 | 8.61 | 8.68 | 8.48 | 8.54 | 8.54 | qfq | 3,281,599 | 28,088,063 | -1.16% |
| 2023-11-20 | 8.65 | 8.70 | 8.54 | 8.64 | 8.64 | qfq | 3,706,074 | 31,882,967 | 0.00% |
| 2023-11-17 | 8.48 | 8.70 | 8.47 | 8.64 | 8.64 | qfq | 3,826,687 | 32,989,975 | 1.89% |
| 2023-11-16 | 8.61 | 8.75 | 8.48 | 8.48 | 8.48 | qfq | 4,147,828 | 35,636,771 | -1.28% |
| 2023-11-15 | 8.52 | 8.62 | 8.46 | 8.59 | 8.59 | qfq | 3,961,694 | 33,884,397 | 1.42% |
| 2023-11-14 | 8.43 | 8.53 | 8.43 | 8.47 | 8.47 | qfq | 2,976,738 | 25,210,459 | -0.12% |
| 2023-11-13 | 8.42 | 8.58 | 8.38 | 8.48 | 8.48 | qfq | 3,650,121 | 30,993,031 | -0.12% |
| 2023-11-10 | 8.52 | 8.68 | 8.41 | 8.49 | 8.49 | qfq | 5,480,147 | 46,797,174 | 0.83% |
| 2023-11-09 | 8.65 | 8.65 | 8.36 | 8.42 | 8.42 | qfq | 6,417,703 | 54,233,634 | -2.21% |
| 2023-11-08 | 8.52 | 8.72 | 8.45 | 8.61 | 8.61 | qfq | 9,031,247 | 77,532,997 | 0.35% |
| 2023-11-07 | 8.64 | 8.88 | 8.40 | 8.58 | 8.58 | qfq | 15,156,436 | 130,851,384 | 5.93% |
| 2023-11-06 | 7.99 | 8.11 | 7.95 | 8.10 | 8.10 | qfq | 3,046,490 | 24,519,734 | 1.89% |
| 2023-11-03 | 7.82 | 8.03 | 7.78 | 7.95 | 7.95 | qfq | 2,853,075 | 22,680,262 | 1.92% |
| 2023-11-02 | 7.86 | 8.05 | 7.77 | 7.80 | 7.80 | qfq | 3,370,315 | 26,621,452 | -0.38% |
| 2023-11-01 | 7.71 | 7.88 | 7.67 | 7.83 | 7.83 | qfq | 4,247,115 | 33,137,959 | 1.69% |
| 2023-10-31 | 7.91 | 7.95 | 7.62 | 7.70 | 7.70 | qfq | 3,954,972 | 30,651,746 | -2.65% |
| 2023-10-30 | 7.76 | 7.94 | 7.71 | 7.91 | 7.91 | qfq | 4,067,910 | 31,898,302 | 1.02% |
| 2023-10-27 | 7.84 | 7.95 | 7.80 | 7.83 | 7.83 | qfq | 2,467,047 | 19,375,820 | -0.63% |
| 2023-10-26 | 7.74 | 7.89 | 7.61 | 7.88 | 7.88 | qfq | 2,120,087 | 16,472,460 | 1.81% |
| 2023-10-25 | 7.64 | 7.86 | 7.51 | 7.74 | 7.74 | qfq | 2,998,153 | 23,239,289 | 2.25% |
| 2023-10-24 | 7.37 | 7.69 | 7.35 | 7.57 | 7.57 | qfq | 3,032,964 | 22,869,224 | 3.13% |
| 2023-10-23 | 7.59 | 7.61 | 7.27 | 7.34 | 7.34 | qfq | 2,923,572 | 21,685,037 | -3.67% |
| 2023-10-20 | 7.60 | 7.83 | 7.56 | 7.62 | 7.62 | qfq | 2,849,621 | 21,963,073 | -0.13% |
| 2023-10-19 | 7.75 | 7.86 | 7.60 | 7.63 | 7.63 | qfq | 2,587,047 | 19,860,384 | -2.05% |
| 2023-10-18 | 7.76 | 7.92 | 7.74 | 7.79 | 7.79 | qfq | 2,541,004 | 19,870,381 | -0.76% |
| 2023-10-17 | 7.99 | 8.01 | 7.77 | 7.85 | 7.85 | qfq | 2,833,550 | 22,266,479 | -2.36% |
| 2023-10-16 | 8.06 | 8.16 | 7.94 | 8.04 | 8.04 | qfq | 2,307,221 | 18,531,469 | -0.37% |
| 2023-10-13 | 8.10 | 8.18 | 8.02 | 8.07 | 8.07 | qfq | 1,936,898 | 15,672,495 | -0.86% |
| 2023-10-12 | 8.10 | 8.22 | 7.97 | 8.14 | 8.14 | qfq | 2,573,609 | 20,895,581 | 1.37% |
| 2023-10-11 | 8.06 | 8.12 | 7.94 | 8.03 | 8.03 | qfq | 1,586,901 | 12,740,961 | -0.62% |
| 2023-10-10 | 8.15 | 8.19 | 8.02 | 8.08 | 8.08 | qfq | 2,150,099 | 17,377,971 | -0.98% |
| 2023-10-09 | 8.13 | 8.27 | 8.10 | 8.16 | 8.16 | qfq | 2,858,851 | 23,350,144 | 0.49% |
| 2023-09-28 | 7.79 | 8.15 | 7.79 | 8.12 | 8.12 | qfq | 4,082,698 | 32,729,103 | 4.10% |
| 2023-09-27 | 7.70 | 7.90 | 7.64 | 7.80 | 7.80 | qfq | 2,596,217 | 20,272,806 | 0.91% |
| 2023-09-26 | 7.74 | 7.81 | 7.70 | 7.73 | 7.73 | qfq | 1,302,702 | 10,085,909 | -0.77% |
| 2023-09-25 | 7.83 | 7.94 | 7.75 | 7.79 | 7.79 | qfq | 1,600,694 | 12,494,665 | -0.76% |
| 2023-09-22 | 7.65 | 7.85 | 7.57 | 7.85 | 7.85 | qfq | 2,210,255 | 17,083,959 | 3.02% |
| 2023-09-21 | 7.79 | 7.96 | 7.59 | 7.62 | 7.62 | qfq | 2,556,823 | 19,623,794 | -2.18% |
| 2023-09-20 | 7.89 | 7.96 | 7.77 | 7.79 | 7.79 | qfq | 2,136,790 | 16,761,081 | -1.52% |
| 2023-09-19 | 8.11 | 8.15 | 7.87 | 7.91 | 7.91 | qfq | 2,490,589 | 19,782,366 | -2.71% |
| 2023-09-18 | 7.83 | 8.29 | 7.75 | 8.13 | 8.13 | qfq | 4,802,029 | 39,046,983 | 3.70% |
| 2023-09-15 | 7.85 | 7.97 | 7.73 | 7.84 | 7.84 | qfq | 1,963,178 | 15,374,190 | 0.00% |
| 2023-09-14 | 7.98 | 8.18 | 7.81 | 7.84 | 7.84 | qfq | 1,644,895 | 12,973,005 | -2.12% |
| 2023-09-13 | 8.25 | 8.27 | 7.90 | 8.01 | 8.01 | qfq | 2,898,536 | 23,352,120 | -3.49% |
| 2023-09-12 | 8.28 | 8.39 | 8.21 | 8.30 | 8.30 | qfq | 3,182,345 | 26,389,528 | 1.34% |
| 2023-09-11 | 8.05 | 8.28 | 7.97 | 8.19 | 8.19 | qfq | 2,686,927 | 21,911,392 | 1.74% |
| 2023-09-08 | 7.93 | 8.13 | 7.93 | 8.05 | 8.05 | qfq | 2,375,367 | 19,085,958 | 1.13% |
| 2023-09-07 | 8.21 | 8.21 | 7.96 | 7.96 | 7.96 | qfq | 2,305,810 | 18,579,979 | -2.93% |
| 2023-09-06 | 8.18 | 8.23 | 8.05 | 8.20 | 8.20 | qfq | 2,169,741 | 17,700,183 | 1.11% |
| 2023-09-05 | 8.17 | 8.24 | 8.07 | 8.11 | 8.11 | qfq | 2,522,284 | 20,533,730 | -0.49% |
| 2023-09-04 | 8.19 | 8.23 | 8.02 | 8.15 | 8.15 | qfq | 2,462,087 | 19,949,631 | -0.12% |
| 2023-09-01 | 8.21 | 8.27 | 8.02 | 8.16 | 8.16 | qfq | 2,497,813 | 20,335,883 | 0.12% |
| 2023-08-31 | 8.29 | 8.35 | 8.13 | 8.15 | 8.15 | qfq | 3,486,770 | 28,702,377 | -2.16% |
| 2023-08-30 | 8.25 | 8.43 | 8.20 | 8.33 | 8.33 | qfq | 3,829,058 | 31,943,443 | 1.46% |
| 2023-08-29 | 7.54 | 8.28 | 7.50 | 8.21 | 8.21 | qfq | 5,249,288 | 42,264,226 | 7.32% |
| 2023-08-28 | 8.08 | 8.12 | 7.61 | 7.65 | 7.65 | qfq | 3,550,870 | 27,826,001 | 1.06% |
| 2023-08-25 | 7.82 | 7.83 | 7.54 | 7.57 | 7.57 | qfq | 2,722,325 | 20,793,445 | -2.45% |
| 2023-08-24 | 7.86 | 7.90 | 7.70 | 7.76 | 7.76 | qfq | 1,844,444 | 14,359,068 | -0.51% |
| 2023-08-23 | 7.89 | 7.94 | 7.74 | 7.80 | 7.80 | qfq | 2,767,961 | 21,689,802 | -1.27% |
| 2023-08-22 | 7.90 | 8.02 | 7.71 | 7.90 | 7.90 | qfq | 2,135,218 | 16,757,661 | 0.64% |
| 2023-08-21 | 8.07 | 8.11 | 7.81 | 7.85 | 7.85 | qfq | 1,896,725 | 15,064,326 | -2.24% |
| 2023-08-18 | 8.25 | 8.25 | 8.03 | 8.03 | 8.03 | qfq | 1,992,209 | 16,217,760 | -1.83% |
| 2023-08-17 | 7.78 | 8.21 | 7.70 | 8.18 | 8.18 | qfq | 4,102,575 | 32,973,347 | 4.87% |
| 2023-08-16 | 7.95 | 7.95 | 7.78 | 7.80 | 7.80 | qfq | 1,518,372 | 11,927,017 | -1.89% |
| 2023-08-15 | 8.04 | 8.06 | 7.86 | 7.95 | 7.95 | qfq | 2,037,249 | 16,157,093 | -1.00% |
| 2023-08-14 | 8.05 | 8.15 | 7.92 | 8.03 | 8.03 | qfq | 2,353,793 | 18,790,417 | -0.25% |
| 2023-08-11 | 8.20 | 8.23 | 8.05 | 8.05 | 8.05 | qfq | 1,776,735 | 14,443,245 | -1.83% |
| 2023-08-10 | 8.30 | 8.34 | 8.17 | 8.20 | 8.20 | qfq | 1,763,610 | 14,505,677 | -0.97% |
| 2023-08-09 | 8.46 | 8.46 | 8.26 | 8.28 | 8.28 | qfq | 2,594,442 | 21,634,992 | -2.59% |
| 2023-08-08 | 8.70 | 8.71 | 8.46 | 8.50 | 8.50 | qfq | 2,797,444 | 23,915,507 | -1.85% |
| 2023-08-07 | 8.69 | 8.86 | 8.55 | 8.66 | 8.66 | qfq | 3,931,252 | 34,250,603 | -0.23% |
| 2023-08-04 | 8.50 | 8.83 | 8.44 | 8.68 | 8.68 | qfq | 4,444,793 | 38,329,210 | 2.84% |
| 2023-08-03 | 8.49 | 8.59 | 8.44 | 8.44 | 8.44 | qfq | 2,177,487 | 18,461,089 | -1.17% |
| 2023-08-02 | 8.52 | 8.69 | 8.49 | 8.54 | 8.54 | qfq | 1,971,062 | 16,898,665 | -0.23% |
| 2023-08-01 | 8.72 | 8.76 | 8.55 | 8.56 | 8.56 | qfq | 2,984,267 | 25,739,021 | -1.83% |
| 2023-07-31 | 8.75 | 8.90 | 8.66 | 8.72 | 8.72 | qfq | 3,766,094 | 33,015,439 | 0.00% |
| 2023-07-28 | 8.41 | 8.75 | 8.20 | 8.72 | 8.72 | qfq | 7,837,272 | 66,569,528 | 0.23% |
| 2023-07-27 | 8.97 | 8.97 | 8.46 | 8.70 | 8.70 | qfq | 6,745,193 | 59,057,498 | 2.72% |
| 2023-07-26 | 8.76 | 8.76 | 8.44 | 8.47 | 8.47 | qfq | 2,760,849 | 23,572,308 | -2.64% |
| 2023-07-25 | 8.58 | 8.75 | 8.55 | 8.70 | 8.70 | qfq | 4,188,234 | 36,324,128 | 2.35% |
| 2023-07-24 | 8.58 | 8.63 | 8.48 | 8.50 | 8.50 | qfq | 2,749,925 | 23,471,418 | -0.70% |
| 2023-07-21 | 8.78 | 8.81 | 8.53 | 8.56 | 8.56 | qfq | 4,368,774 | 37,782,960 | -2.73% |
| 2023-07-20 | 9.09 | 9.09 | 8.76 | 8.80 | 8.80 | qfq | 4,044,225 | 35,827,937 | -2.22% |
| 2023-07-19 | 9.13 | 9.15 | 8.93 | 9.00 | 9.00 | qfq | 3,858,339 | 34,716,296 | -1.32% |
| 2023-07-18 | 9.07 | 9.22 | 8.92 | 9.12 | 9.12 | qfq | 4,752,376 | 43,259,433 | 0.77% |
| 2023-07-17 | 9.23 | 9.23 | 8.90 | 9.05 | 9.05 | qfq | 5,469,273 | 49,319,433 | -1.42% |