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
招金黄金000506.SZ
最近收盘价11.352026-07-17
最近交易日2026-07-17
成交量（股）56,649,030
成交额（元）656,152,288
日线记录720
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 720 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 | 12.15 | 12.24 | 11.21 | 11.35 | 11.35 | qfq | 56,649,030 | 656,152,288 | -7.65% |
| 2026-07-16 | 12.42 | 12.97 | 12.25 | 12.29 | 12.29 | qfq | 51,456,332 | 643,243,670 | -1.99% |
| 2026-07-15 | 13.38 | 13.49 | 12.31 | 12.54 | 12.54 | qfq | 71,957,046 | 919,239,664 | -8.00% |
| 2026-07-14 | 13.11 | 13.67 | 12.88 | 13.63 | 13.63 | qfq | 53,817,758 | 716,344,107 | 3.49% |
| 2026-07-13 | 13.48 | 13.70 | 13.12 | 13.17 | 13.17 | qfq | 46,427,300 | 619,655,567 | -4.15% |
| 2026-07-10 | 13.43 | 14.10 | 13.00 | 13.74 | 13.74 | qfq | 77,466,973 | 1,054,247,482 | 2.46% |
| 2026-07-09 | 12.60 | 13.52 | 12.51 | 13.41 | 13.41 | qfq | 85,463,840 | 1,119,209,826 | -0.07% |
| 2026-07-08 | 12.21 | 13.42 | 11.95 | 13.42 | 13.42 | qfq | 50,428,222 | 644,917,144 | 10.00% |
| 2026-07-07 | 11.80 | 12.80 | 11.80 | 12.20 | 12.20 | qfq | 73,925,558 | 910,819,049 | -6.94% |
| 2026-07-06 | 13.50 | 14.80 | 13.02 | 13.11 | 13.11 | qfq | 120,888,632 | 1,670,735,655 | -5.48% |
| 2026-07-03 | 13.25 | 13.87 | 13.20 | 13.87 | 13.87 | qfq | 27,090,709 | 371,842,197 | 9.99% |
| 2026-07-02 | 11.81 | 12.61 | 11.60 | 12.61 | 12.61 | qfq | 52,570,501 | 634,527,924 | 10.03% |
| 2026-07-01 | 11.58 | 11.81 | 11.35 | 11.46 | 11.46 | qfq | 35,398,393 | 408,038,955 | -2.22% |
| 2026-06-30 | 11.68 | 11.75 | 11.46 | 11.72 | 11.72 | qfq | 34,637,235 | 401,345,091 | -1.60% |
| 2026-06-29 | 12.17 | 12.41 | 11.81 | 11.91 | 11.91 | qfq | 38,667,400 | 464,342,921 | -2.14% |
| 2026-06-26 | 12.65 | 12.77 | 11.81 | 12.17 | 12.17 | qfq | 36,410,560 | 442,883,754 | -2.64% |
| 2026-06-25 | 12.86 | 12.90 | 12.34 | 12.50 | 12.50 | qfq | 38,054,562 | 475,676,997 | -4.73% |
| 2026-06-24 | 13.20 | 13.42 | 12.79 | 13.12 | 13.12 | qfq | 37,631,642 | 490,432,600 | -3.10% |
| 2026-06-23 | 14.95 | 14.95 | 13.54 | 13.54 | 13.54 | qfq | 41,384,800 | 576,222,599 | -9.97% |
| 2026-06-22 | 14.59 | 15.06 | 14.08 | 15.04 | 15.04 | qfq | 45,626,012 | 662,035,065 | 2.17% |
| 2026-06-18 | 14.91 | 15.25 | 14.60 | 14.72 | 14.72 | qfq | 48,023,664 | 715,898,019 | -4.79% |
| 2026-06-17 | 15.27 | 15.63 | 14.81 | 15.46 | 15.46 | qfq | 65,735,346 | 999,998,529 | 1.71% |
| 2026-06-16 | 15.11 | 15.70 | 14.72 | 15.20 | 15.20 | qfq | 89,848,563 | 1,370,761,293 | 0.66% |
| 2026-06-15 | 14.29 | 15.10 | 14.18 | 15.10 | 15.10 | qfq | 61,594,500 | 910,113,371 | 9.98% |
| 2026-06-12 | 12.80 | 13.73 | 12.66 | 13.73 | 13.73 | qfq | 38,185,413 | 507,082,913 | 10.02% |
| 2026-06-11 | 12.41 | 13.04 | 12.36 | 12.48 | 12.48 | qfq | 35,693,175 | 450,160,325 | -2.12% |
| 2026-06-10 | 13.00 | 13.23 | 12.48 | 12.75 | 12.75 | qfq | 42,867,256 | 546,772,939 | -5.27% |
| 2026-06-09 | 13.48 | 13.60 | 13.15 | 13.46 | 13.46 | qfq | 26,247,314 | 351,389,581 | 1.13% |
| 2026-06-08 | 13.49 | 13.80 | 13.08 | 13.31 | 13.31 | qfq | 33,404,095 | 448,658,171 | -6.27% |
| 2026-06-05 | 13.95 | 14.40 | 13.87 | 14.20 | 14.20 | qfq | 31,238,820 | 441,276,892 | 1.43% |
| 2026-06-04 | 14.21 | 14.26 | 13.75 | 14.00 | 14.00 | qfq | 25,939,910 | 362,035,055 | -1.27% |
| 2026-06-03 | 14.03 | 14.37 | 13.78 | 14.18 | 14.18 | qfq | 26,242,987 | 372,397,494 | -1.94% |
| 2026-06-02 | 14.03 | 14.60 | 13.41 | 14.46 | 14.46 | qfq | 46,080,586 | 645,531,170 | 2.55% |
| 2026-06-01 | 14.01 | 14.74 | 14.01 | 14.10 | 14.10 | qfq | 41,807,043 | 602,348,237 | -0.63% |
| 2026-05-29 | 14.81 | 15.13 | 14.10 | 14.19 | 14.19 | qfq | 41,948,688 | 610,891,320 | -1.25% |
| 2026-05-28 | 14.75 | 14.83 | 14.12 | 14.37 | 14.37 | qfq | 35,126,202 | 506,071,807 | -3.43% |
| 2026-05-27 | 15.45 | 15.79 | 14.76 | 14.88 | 14.88 | qfq | 66,546,356 | 1,010,233,742 | -3.38% |
| 2026-05-26 | 13.96 | 15.40 | 13.68 | 15.40 | 15.40 | qfq | 49,233,230 | 726,815,028 | 10.00% |
| 2026-05-25 | 14.50 | 14.70 | 14.00 | 14.00 | 14.00 | qfq | 28,403,715 | 405,533,060 | -1.41% |
| 2026-05-22 | 14.00 | 14.49 | 13.73 | 14.20 | 14.20 | qfq | 30,990,563 | 437,021,436 | 1.79% |
| 2026-05-21 | 14.34 | 14.70 | 13.94 | 13.95 | 13.95 | qfq | 32,981,200 | 474,410,632 | -0.85% |
| 2026-05-20 | 13.96 | 14.19 | 13.54 | 14.07 | 14.07 | qfq | 29,804,979 | 412,626,397 | -0.99% |
| 2026-05-19 | 14.30 | 14.31 | 13.85 | 14.21 | 14.21 | qfq | 22,360,218 | 314,927,856 | 0.28% |
| 2026-05-18 | 14.00 | 14.34 | 13.90 | 14.17 | 14.17 | qfq | 28,424,778 | 400,947,502 | -1.87% |
| 2026-05-15 | 14.99 | 14.99 | 14.26 | 14.44 | 14.44 | qfq | 36,182,262 | 525,158,283 | -5.31% |
| 2026-05-14 | 15.86 | 16.00 | 15.25 | 15.25 | 15.25 | qfq | 29,559,203 | 458,280,226 | -4.21% |
| 2026-05-13 | 16.50 | 16.57 | 15.76 | 15.92 | 15.92 | qfq | 31,338,100 | 500,559,383 | -2.45% |
| 2026-05-12 | 17.21 | 17.28 | 16.25 | 16.32 | 16.32 | qfq | 33,572,057 | 557,788,778 | -3.20% |
| 2026-05-11 | 16.90 | 17.28 | 16.59 | 16.86 | 16.86 | qfq | 34,739,153 | 588,072,179 | -1.52% |
| 2026-05-08 | 16.60 | 17.28 | 16.54 | 17.12 | 17.12 | qfq | 42,995,410 | 729,950,481 | 2.39% |
| 2026-05-07 | 17.00 | 17.09 | 16.40 | 16.72 | 16.72 | qfq | 33,616,592 | 560,755,963 | 1.03% |
| 2026-05-06 | 15.99 | 16.72 | 15.98 | 16.55 | 16.55 | qfq | 43,936,752 | 716,840,906 | 3.44% |
| 2026-04-30 | 15.70 | 16.29 | 15.61 | 16.00 | 16.00 | qfq | 26,938,950 | 430,069,098 | 1.14% |
| 2026-04-29 | 15.41 | 15.93 | 15.20 | 15.82 | 15.82 | qfq | 21,091,250 | 330,984,001 | 2.73% |
| 2026-04-28 | 15.75 | 15.83 | 15.29 | 15.40 | 15.40 | qfq | 21,224,900 | 328,102,646 | -3.33% |
| 2026-04-27 | 16.03 | 16.12 | 15.77 | 15.93 | 15.93 | qfq | 19,312,134 | 307,458,350 | -1.18% |
| 2026-04-24 | 16.30 | 16.41 | 15.88 | 16.12 | 16.12 | qfq | 23,748,234 | 382,834,988 | -2.18% |
| 2026-04-23 | 17.43 | 17.71 | 16.30 | 16.48 | 16.48 | qfq | 40,354,817 | 672,390,335 | -5.72% |
| 2026-04-22 | 17.33 | 17.61 | 17.10 | 17.48 | 17.48 | qfq | 25,060,400 | 435,692,631 | -0.34% |
| 2026-04-21 | 17.38 | 17.69 | 17.01 | 17.54 | 17.54 | qfq | 26,103,886 | 456,953,167 | 0.80% |
| 2026-04-20 | 16.90 | 17.66 | 16.83 | 17.40 | 17.40 | qfq | 35,863,451 | 622,014,206 | 2.17% |
| 2026-04-17 | 17.10 | 17.19 | 16.93 | 17.03 | 17.03 | qfq | 28,062,565 | 478,172,554 | -2.01% |
| 2026-04-16 | 16.98 | 17.58 | 16.73 | 17.38 | 17.38 | qfq | 41,101,220 | 707,674,762 | -0.63% |
| 2026-04-15 | 17.66 | 17.74 | 17.19 | 17.49 | 17.49 | qfq | 37,869,432 | 661,545,457 | 1.57% |
| 2026-04-14 | 17.58 | 17.66 | 16.98 | 17.22 | 17.22 | qfq | 36,083,262 | 621,246,273 | -0.98% |
| 2026-04-13 | 17.74 | 17.75 | 17.21 | 17.39 | 17.39 | qfq | 43,113,282 | 750,368,213 | -3.01% |
| 2026-04-10 | 19.00 | 19.17 | 17.75 | 17.93 | 17.93 | qfq | 90,002,990 | 1,632,831,820 | -8.94% |
| 2026-04-09 | 18.24 | 19.72 | 18.04 | 19.69 | 19.69 | qfq | 70,790,020 | 1,331,876,257 | 5.24% |
| 2026-04-08 | 17.93 | 18.71 | 17.70 | 18.71 | 18.71 | qfq | 48,039,800 | 877,206,636 | 9.99% |
| 2026-04-07 | 16.42 | 17.14 | 16.35 | 17.01 | 17.01 | qfq | 23,232,279 | 391,122,930 | 2.97% |
| 2026-04-03 | 16.96 | 16.99 | 16.38 | 16.52 | 16.52 | qfq | 20,005,855 | 330,876,758 | -1.61% |
| 2026-04-02 | 17.49 | 17.49 | 16.57 | 16.79 | 16.79 | qfq | 33,279,695 | 562,379,568 | -4.82% |
| 2026-04-01 | 17.47 | 17.80 | 17.06 | 17.64 | 17.64 | qfq | 41,086,033 | 719,240,818 | 4.01% |
| 2026-03-31 | 17.19 | 17.85 | 16.93 | 16.96 | 16.96 | qfq | 40,186,241 | 696,695,667 | -1.28% |
| 2026-03-30 | 16.39 | 17.26 | 16.32 | 17.18 | 17.18 | qfq | 43,071,558 | 725,963,341 | 4.56% |
| 2026-03-27 | 15.79 | 16.56 | 15.75 | 16.43 | 16.43 | qfq | 26,579,184 | 432,277,925 | 2.24% |
| 2026-03-26 | 16.49 | 16.65 | 15.91 | 16.07 | 16.07 | qfq | 27,375,200 | 442,695,479 | -2.55% |
| 2026-03-25 | 17.04 | 17.05 | 16.33 | 16.49 | 16.49 | qfq | 50,196,220 | 835,440,282 | 2.11% |
| 2026-03-24 | 15.61 | 16.17 | 15.25 | 16.15 | 16.15 | qfq | 36,287,981 | 569,431,801 | 5.62% |
| 2026-03-23 | 15.85 | 15.95 | 15.14 | 15.29 | 15.29 | qfq | 44,374,463 | 687,814,356 | -6.77% |
| 2026-03-20 | 16.61 | 16.94 | 16.38 | 16.40 | 16.40 | qfq | 30,849,647 | 513,045,613 | -1.15% |
| 2026-03-19 | 17.13 | 17.30 | 16.48 | 16.59 | 16.59 | qfq | 38,673,600 | 649,843,099 | -6.43% |
| 2026-03-18 | 17.93 | 18.00 | 17.26 | 17.73 | 17.73 | qfq | 35,881,800 | 632,284,663 | -1.77% |
| 2026-03-17 | 17.21 | 18.18 | 17.05 | 18.05 | 18.05 | qfq | 52,558,180 | 933,063,141 | 4.94% |
| 2026-03-16 | 17.74 | 18.00 | 16.65 | 17.20 | 17.20 | qfq | 65,807,807 | 1,124,605,632 | -5.18% |
| 2026-03-13 | 19.00 | 19.18 | 18.08 | 18.14 | 18.14 | qfq | 42,477,906 | 783,311,532 | -5.67% |
| 2026-03-12 | 19.67 | 19.84 | 18.88 | 19.23 | 19.23 | qfq | 38,073,174 | 736,771,066 | -3.46% |
| 2026-03-11 | 20.30 | 20.52 | 19.80 | 19.92 | 19.92 | qfq | 32,449,411 | 651,995,816 | -0.99% |
| 2026-03-10 | 20.59 | 20.59 | 20.04 | 20.12 | 20.12 | qfq | 28,539,461 | 577,952,710 | -0.74% |
| 2026-03-09 | 19.63 | 20.63 | 19.18 | 20.27 | 20.27 | qfq | 46,758,920 | 930,139,539 | 1.40% |
| 2026-03-06 | 19.64 | 20.37 | 19.37 | 19.99 | 19.99 | qfq | 32,815,100 | 654,404,575 | -0.15% |
| 2026-03-05 | 20.75 | 20.80 | 19.82 | 20.02 | 20.02 | qfq | 41,439,850 | 833,789,312 | -1.91% |
| 2026-03-04 | 19.44 | 21.00 | 19.44 | 20.41 | 20.41 | qfq | 55,818,833 | 1,136,573,210 | -5.51% |
| 2026-03-03 | 21.84 | 23.83 | 21.00 | 21.60 | 21.60 | qfq | 105,368,295 | 2,336,885,393 | -3.27% |
| 2026-03-02 | 21.12 | 22.33 | 20.30 | 22.33 | 22.33 | qfq | 117,063,430 | 2,483,445,252 | 10.00% |
| 2026-02-27 | 19.86 | 20.45 | 19.82 | 20.30 | 20.30 | qfq | 41,796,832 | 844,006,724 | 2.01% |
| 2026-02-26 | 20.05 | 20.23 | 19.66 | 19.90 | 19.90 | qfq | 32,595,660 | 649,895,185 | -0.75% |
| 2026-02-25 | 20.36 | 20.43 | 19.76 | 20.05 | 20.05 | qfq | 46,709,922 | 938,605,312 | -1.43% |
| 2026-02-24 | 20.14 | 20.70 | 19.79 | 20.34 | 20.34 | qfq | 57,868,360 | 1,177,484,518 | 5.88% |
| 2026-02-13 | 19.06 | 19.65 | 19.00 | 19.21 | 19.21 | qfq | 30,188,181 | 584,448,763 | -1.79% |
| 2026-02-12 | 19.82 | 20.40 | 19.53 | 19.56 | 19.56 | qfq | 36,819,405 | 734,397,423 | -1.36% |
| 2026-02-11 | 19.36 | 20.10 | 19.27 | 19.83 | 19.83 | qfq | 51,600,932 | 1,021,258,967 | 2.43% |
| 2026-02-10 | 19.88 | 19.98 | 19.33 | 19.36 | 19.36 | qfq | 39,741,466 | 776,186,964 | -2.91% |
| 2026-02-09 | 19.80 | 20.09 | 19.50 | 19.94 | 19.94 | qfq | 57,451,078 | 1,138,084,365 | 2.52% |
| 2026-02-06 | 18.85 | 19.85 | 18.61 | 19.45 | 19.45 | qfq | 74,645,047 | 1,445,660,117 | -1.27% |
| 2026-02-05 | 19.99 | 20.68 | 19.09 | 19.70 | 19.70 | qfq | 106,784,622 | 2,113,679,435 | -6.41% |
| 2026-02-04 | 22.45 | 22.57 | 20.40 | 21.05 | 21.05 | qfq | 109,199,291 | 2,317,526,160 | -5.77% |
| 2026-02-03 | 20.79 | 23.10 | 20.79 | 22.34 | 22.34 | qfq | 144,238,168 | 3,054,737,208 | -3.29% |
| 2026-02-02 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | qfq | 1,082,200 | 24,998,820 | -10.01% |
| 2026-01-30 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | qfq | 30,252,900 | 776,591,943 | -9.99% |
| 2026-01-29 | 28.52 | 28.52 | 25.39 | 28.52 | 28.52 | qfq | 166,464,898 | 4,610,036,252 | 9.99% |
| 2026-01-28 | 25.10 | 25.93 | 24.90 | 25.93 | 25.93 | qfq | 71,257,702 | 1,821,235,793 | 10.01% |
| 2026-01-27 | 21.40 | 23.57 | 20.90 | 23.57 | 23.57 | qfq | 132,451,374 | 3,024,585,144 | 9.99% |
| 2026-01-26 | 20.15 | 21.43 | 20.15 | 21.43 | 21.43 | qfq | 84,980,149 | 1,785,762,923 | 10.01% |
| 2026-01-23 | 20.20 | 20.59 | 19.46 | 19.48 | 19.48 | qfq | 109,203,668 | 2,185,983,349 | -0.10% |
| 2026-01-22 | 18.59 | 20.45 | 18.20 | 19.50 | 19.50 | qfq | 132,330,522 | 2,527,952,698 | 0.88% |
| 2026-01-21 | 18.01 | 19.33 | 17.85 | 19.33 | 19.33 | qfq | 103,243,320 | 1,914,244,165 | 10.02% |
| 2026-01-20 | 16.50 | 17.57 | 16.04 | 17.57 | 17.57 | qfq | 99,231,966 | 1,677,223,413 | 10.02% |
| 2026-01-19 | 14.85 | 15.97 | 14.84 | 15.97 | 15.97 | qfq | 66,315,035 | 1,029,714,315 | 9.99% |
| 2026-01-16 | 14.60 | 15.06 | 14.50 | 14.52 | 14.52 | qfq | 28,225,200 | 414,188,246 | -1.89% |
| 2026-01-15 | 14.29 | 15.24 | 14.12 | 14.80 | 14.80 | qfq | 57,604,433 | 851,911,627 | 3.35% |
| 2026-01-14 | 14.46 | 14.59 | 13.95 | 14.32 | 14.32 | qfq | 44,693,230 | 636,033,947 | 0.70% |
| 2026-01-13 | 13.86 | 14.60 | 13.83 | 14.22 | 14.22 | qfq | 45,791,632 | 654,365,717 | 2.60% |
| 2026-01-12 | 14.16 | 14.28 | 13.62 | 13.86 | 13.86 | qfq | 37,885,400 | 527,656,047 | 0.95% |
| 2026-01-09 | 13.25 | 13.98 | 13.24 | 13.73 | 13.73 | qfq | 38,364,821 | 528,164,206 | 2.77% |
| 2026-01-08 | 13.30 | 13.96 | 13.20 | 13.36 | 13.36 | qfq | 33,733,040 | 456,458,302 | -0.52% |
| 2026-01-07 | 13.33 | 13.63 | 13.18 | 13.43 | 13.43 | qfq | 30,065,979 | 403,301,128 | 0.75% |
| 2026-01-06 | 13.24 | 13.53 | 13.20 | 13.33 | 13.33 | qfq | 29,696,420 | 396,347,025 | 0.83% |
| 2026-01-05 | 13.30 | 13.39 | 13.00 | 13.22 | 13.22 | qfq | 31,650,900 | 416,221,977 | 1.23% |
| 2025-12-31 | 13.28 | 13.38 | 12.95 | 13.06 | 13.06 | qfq | 19,641,920 | 257,683,642 | -1.06% |
| 2025-12-30 | 12.97 | 13.37 | 12.72 | 13.20 | 13.20 | qfq | 27,219,109 | 357,765,412 | -0.38% |
| 2025-12-29 | 13.55 | 13.87 | 13.25 | 13.25 | 13.25 | qfq | 30,121,821 | 408,561,933 | -2.14% |
| 2025-12-26 | 13.65 | 13.77 | 13.48 | 13.54 | 13.54 | qfq | 22,281,512 | 303,560,926 | 0.82% |
| 2025-12-25 | 13.61 | 13.68 | 13.30 | 13.43 | 13.43 | qfq | 28,411,800 | 382,391,580 | -3.38% |
| 2025-12-24 | 14.05 | 14.12 | 13.68 | 13.90 | 13.90 | qfq | 26,298,121 | 364,679,292 | 0.14% |
| 2025-12-23 | 14.01 | 14.44 | 13.81 | 13.88 | 13.88 | qfq | 46,146,366 | 648,504,753 | 0.58% |
| 2025-12-22 | 13.60 | 13.98 | 13.45 | 13.80 | 13.80 | qfq | 31,936,501 | 440,309,963 | 3.14% |
| 2025-12-19 | 13.46 | 13.60 | 13.00 | 13.38 | 13.38 | qfq | 27,707,342 | 368,648,013 | -2.26% |
| 2025-12-18 | 13.31 | 14.01 | 13.29 | 13.69 | 13.69 | qfq | 31,272,166 | 427,030,241 | 1.71% |
| 2025-12-17 | 13.20 | 13.66 | 12.81 | 13.46 | 13.46 | qfq | 33,254,080 | 439,824,459 | 3.46% |
| 2025-12-16 | 13.40 | 13.65 | 12.85 | 13.01 | 13.01 | qfq | 33,743,558 | 444,279,650 | -4.90% |
| 2025-12-15 | 13.30 | 14.13 | 13.13 | 13.68 | 13.68 | qfq | 45,710,300 | 628,229,431 | 3.17% |
| 2025-12-12 | 12.66 | 13.47 | 12.34 | 13.26 | 13.26 | qfq | 68,433,678 | 885,638,544 | 7.80% |
| 2025-12-11 | 12.59 | 12.60 | 12.12 | 12.30 | 12.30 | qfq | 23,575,091 | 291,122,699 | -0.40% |
| 2025-12-10 | 12.09 | 12.45 | 11.90 | 12.35 | 12.35 | qfq | 29,969,907 | 366,896,069 | 3.35% |
| 2025-12-09 | 11.78 | 12.17 | 11.72 | 11.95 | 11.95 | qfq | 26,014,960 | 311,676,509 | 0.34% |
| 2025-12-08 | 12.00 | 12.00 | 11.57 | 11.91 | 11.91 | qfq | 19,580,901 | 229,986,277 | -0.75% |
| 2025-12-05 | 11.74 | 12.07 | 11.70 | 12.00 | 12.00 | qfq | 15,307,682 | 182,742,919 | 2.21% |
| 2025-12-04 | 11.88 | 12.04 | 11.73 | 11.74 | 11.74 | qfq | 15,534,159 | 183,855,839 | -1.10% |
| 2025-12-03 | 12.02 | 12.06 | 11.85 | 11.87 | 11.87 | qfq | 13,653,100 | 162,936,581 | -1.17% |
| 2025-12-02 | 12.14 | 12.14 | 11.98 | 12.01 | 12.01 | qfq | 16,290,560 | 196,029,341 | -2.67% |
| 2025-12-01 | 12.50 | 12.64 | 12.15 | 12.34 | 12.34 | qfq | 30,223,861 | 373,965,615 | 0.49% |
| 2025-11-28 | 12.28 | 12.44 | 12.06 | 12.28 | 12.28 | qfq | 26,256,552 | 321,369,496 | 2.08% |
| 2025-11-27 | 12.20 | 12.23 | 11.90 | 12.03 | 12.03 | qfq | 17,961,312 | 216,748,389 | -0.33% |
| 2025-11-26 | 12.00 | 12.29 | 11.82 | 12.07 | 12.07 | qfq | 22,030,291 | 266,385,509 | 1.09% |
| 2025-11-25 | 11.72 | 12.10 | 11.67 | 11.94 | 11.94 | qfq | 23,252,148 | 277,452,340 | 4.01% |
| 2025-11-24 | 11.46 | 11.63 | 11.30 | 11.48 | 11.48 | qfq | 16,126,646 | 184,916,019 | -0.61% |
| 2025-11-21 | 11.85 | 11.98 | 11.55 | 11.55 | 11.55 | qfq | 23,850,648 | 280,341,704 | -4.47% |
| 2025-11-20 | 12.37 | 12.37 | 12.00 | 12.09 | 12.09 | qfq | 22,828,520 | 277,428,216 | -2.97% |
| 2025-11-19 | 11.95 | 12.50 | 11.90 | 12.46 | 12.46 | qfq | 35,770,720 | 436,397,311 | 5.06% |
| 2025-11-18 | 12.13 | 12.14 | 11.73 | 11.86 | 11.86 | qfq | 27,594,800 | 328,878,386 | -3.34% |
| 2025-11-17 | 12.46 | 12.70 | 12.16 | 12.27 | 12.27 | qfq | 30,562,320 | 375,273,121 | -3.54% |
| 2025-11-14 | 12.60 | 13.05 | 12.25 | 12.72 | 12.72 | qfq | 35,485,700 | 451,918,745 | -0.24% |
| 2025-11-13 | 12.40 | 12.90 | 12.28 | 12.75 | 12.75 | qfq | 49,629,262 | 629,969,342 | 4.68% |
| 2025-11-12 | 12.40 | 12.70 | 12.10 | 12.18 | 12.18 | qfq | 24,373,901 | 300,667,133 | -2.01% |
| 2025-11-11 | 12.82 | 12.96 | 12.23 | 12.43 | 12.43 | qfq | 38,676,672 | 485,695,970 | -1.43% |
| 2025-11-10 | 12.64 | 12.74 | 12.37 | 12.61 | 12.61 | qfq | 30,877,938 | 387,948,708 | 1.86% |
| 2025-11-07 | 12.61 | 12.76 | 12.26 | 12.38 | 12.38 | qfq | 30,549,400 | 382,611,884 | -1.59% |
| 2025-11-06 | 12.18 | 12.64 | 12.11 | 12.58 | 12.58 | qfq | 38,430,160 | 475,163,893 | 3.20% |
| 2025-11-05 | 11.58 | 12.41 | 11.52 | 12.19 | 12.19 | qfq | 40,067,838 | 485,329,182 | 2.87% |
| 2025-11-04 | 12.00 | 12.15 | 11.71 | 11.85 | 11.85 | qfq | 28,651,200 | 340,731,374 | -1.17% |
| 2025-11-03 | 11.95 | 12.08 | 11.65 | 11.99 | 11.99 | qfq | 37,299,900 | 442,268,463 | -1.07% |
| 2025-10-31 | 12.32 | 12.39 | 12.00 | 12.12 | 12.12 | qfq | 49,128,228 | 599,850,556 | -0.74% |
| 2025-10-30 | 11.95 | 12.34 | 11.82 | 12.21 | 12.21 | qfq | 48,588,300 | 588,064,634 | 0.41% |
| 2025-10-29 | 11.79 | 12.17 | 11.71 | 12.16 | 12.16 | qfq | 50,267,113 | 601,385,372 | 4.83% |
| 2025-10-28 | 11.89 | 11.90 | 11.55 | 11.60 | 11.60 | qfq | 43,252,300 | 504,526,984 | -3.41% |
| 2025-10-27 | 12.24 | 12.36 | 11.90 | 12.01 | 12.01 | qfq | 49,262,560 | 597,462,069 | -2.20% |
| 2025-10-24 | 12.54 | 12.55 | 12.13 | 12.28 | 12.28 | qfq | 44,060,369 | 541,737,376 | -1.52% |
| 2025-10-23 | 13.04 | 13.15 | 12.38 | 12.47 | 12.47 | qfq | 71,359,281 | 896,495,160 | -4.37% |
| 2025-10-22 | 12.22 | 13.10 | 12.22 | 13.04 | 13.04 | qfq | 70,066,931 | 895,332,177 | -3.91% |
| 2025-10-21 | 14.13 | 14.42 | 13.49 | 13.57 | 13.57 | qfq | 66,503,620 | 929,571,722 | -0.37% |
| 2025-10-20 | 13.50 | 14.06 | 13.20 | 13.62 | 13.62 | qfq | 62,351,885 | 850,109,941 | -7.03% |
| 2025-10-17 | 14.99 | 15.12 | 14.01 | 14.65 | 14.65 | qfq | 81,407,414 | 1,173,718,546 | 1.38% |
| 2025-10-16 | 15.00 | 15.45 | 14.25 | 14.45 | 14.45 | qfq | 91,130,065 | 1,346,223,030 | -1.03% |
| 2025-10-15 | 13.60 | 14.60 | 13.50 | 14.60 | 14.60 | qfq | 82,791,273 | 1,161,979,667 | 10.02% |
| 2025-10-14 | 14.23 | 15.08 | 13.20 | 13.27 | 13.27 | qfq | 108,912,333 | 1,533,259,320 | -5.75% |
| 2025-10-13 | 12.61 | 14.10 | 12.61 | 14.08 | 14.08 | qfq | 95,530,699 | 1,287,311,118 | 9.83% |
| 2025-10-10 | 11.89 | 13.09 | 11.71 | 12.82 | 12.82 | qfq | 106,591,015 | 1,307,928,393 | 7.28% |
| 2025-10-09 | 11.41 | 11.96 | 11.38 | 11.95 | 11.95 | qfq | 114,024,487 | 1,339,213,053 | 9.94% |
| 2025-09-30 | 10.98 | 11.05 | 10.78 | 10.87 | 10.87 | qfq | 56,677,035 | 617,417,487 | -0.09% |
| 2025-09-29 | 10.22 | 11.20 | 10.05 | 10.88 | 10.88 | qfq | 98,021,125 | 1,068,288,486 | 6.88% |
| 2025-09-26 | 10.20 | 10.40 | 10.09 | 10.18 | 10.18 | qfq | 31,389,287 | 322,492,041 | -0.49% |
| 2025-09-25 | 9.81 | 10.35 | 9.77 | 10.23 | 10.23 | qfq | 37,590,672 | 377,688,129 | 1.99% |
| 2025-09-24 | 9.74 | 10.15 | 9.62 | 10.03 | 10.03 | qfq | 39,782,387 | 392,963,366 | 2.77% |
| 2025-09-23 | 9.89 | 10.07 | 9.70 | 9.76 | 9.76 | qfq | 24,204,392 | 238,687,060 | -0.91% |
| 2025-09-22 | 9.91 | 9.94 | 9.57 | 9.85 | 9.85 | qfq | 21,449,700 | 208,688,012 | 3.03% |
| 2025-09-19 | 9.71 | 9.78 | 9.53 | 9.56 | 9.56 | qfq | 15,610,000 | 150,236,560 | -0.73% |
| 2025-09-18 | 9.88 | 9.88 | 9.60 | 9.63 | 9.63 | qfq | 29,979,700 | 290,845,515 | -3.51% |
| 2025-09-17 | 10.07 | 10.13 | 9.86 | 9.98 | 9.98 | qfq | 22,060,557 | 219,881,062 | -1.38% |
| 2025-09-16 | 10.35 | 10.38 | 9.96 | 10.12 | 10.12 | qfq | 22,948,822 | 231,909,447 | -0.10% |
| 2025-09-15 | 10.11 | 10.21 | 9.95 | 10.13 | 10.13 | qfq | 20,079,681 | 202,320,735 | -1.65% |
| 2025-09-12 | 10.27 | 10.44 | 10.14 | 10.30 | 10.30 | qfq | 24,526,203 | 252,697,654 | 0.10% |
| 2025-09-11 | 10.51 | 10.53 | 10.13 | 10.29 | 10.29 | qfq | 37,425,566 | 383,949,751 | -2.83% |
| 2025-09-10 | 10.55 | 10.73 | 10.35 | 10.59 | 10.59 | qfq | 59,435,353 | 626,496,043 | -3.99% |
| 2025-09-09 | 10.73 | 11.22 | 10.44 | 11.03 | 11.03 | qfq | 89,856,510 | 980,132,199 | 5.85% |
| 2025-09-08 | 10.36 | 10.85 | 10.17 | 10.42 | 10.42 | qfq | 61,489,671 | 644,082,799 | 3.99% |
| 2025-09-05 | 9.90 | 10.17 | 9.87 | 10.02 | 10.02 | qfq | 27,585,854 | 276,705,954 | 0.30% |
| 2025-09-04 | 10.41 | 10.41 | 9.82 | 9.99 | 9.99 | qfq | 44,844,037 | 450,482,763 | -4.77% |
| 2025-09-03 | 10.06 | 10.65 | 9.95 | 10.49 | 10.49 | qfq | 63,002,023 | 648,228,846 | 6.93% |
| 2025-09-02 | 10.32 | 10.35 | 9.73 | 9.81 | 9.81 | qfq | 44,378,030 | 442,859,815 | -2.78% |
| 2025-09-01 | 9.58 | 10.18 | 9.55 | 10.09 | 10.09 | qfq | 66,419,312 | 658,704,865 | 7.91% |
| 2025-08-29 | 9.53 | 9.65 | 9.33 | 9.35 | 9.35 | qfq | 25,909,300 | 245,917,096 | -1.58% |
| 2025-08-28 | 9.34 | 9.68 | 9.28 | 9.50 | 9.50 | qfq | 23,616,579 | 223,437,863 | 1.60% |
| 2025-08-27 | 9.71 | 9.73 | 9.35 | 9.35 | 9.35 | qfq | 28,071,200 | 267,927,149 | -3.71% |
| 2025-08-26 | 9.66 | 9.75 | 9.52 | 9.71 | 9.71 | qfq | 26,878,240 | 259,077,128 | 0.94% |
| 2025-08-25 | 9.55 | 9.98 | 9.55 | 9.62 | 9.62 | qfq | 36,221,063 | 352,144,810 | 0.94% |
| 2025-08-22 | 9.72 | 9.73 | 9.50 | 9.53 | 9.53 | qfq | 26,916,013 | 256,926,923 | -1.95% |
| 2025-08-21 | 9.91 | 10.06 | 9.72 | 9.72 | 9.72 | qfq | 19,170,300 | 189,498,668 | -1.22% |
| 2025-08-20 | 9.82 | 10.01 | 9.77 | 9.84 | 9.84 | qfq | 27,680,501 | 272,807,577 | 0.72% |
| 2025-08-19 | 9.80 | 9.88 | 9.55 | 9.77 | 9.77 | qfq | 33,240,551 | 322,786,364 | -0.91% |
| 2025-08-18 | 10.00 | 10.10 | 9.85 | 9.86 | 9.86 | qfq | 23,654,566 | 234,764,209 | -1.20% |
| 2025-08-15 | 9.90 | 10.05 | 9.90 | 9.98 | 9.98 | qfq | 13,583,804 | 135,309,618 | -0.10% |
| 2025-08-14 | 10.18 | 10.18 | 9.98 | 9.99 | 9.99 | qfq | 17,453,790 | 175,712,722 | -1.87% |
| 2025-08-13 | 10.21 | 10.30 | 10.14 | 10.18 | 10.18 | qfq | 16,087,086 | 164,069,280 | -0.68% |
| 2025-08-12 | 10.21 | 10.32 | 10.17 | 10.25 | 10.25 | qfq | 12,812,944 | 131,087,742 | 0.10% |
| 2025-08-11 | 10.25 | 10.33 | 10.14 | 10.24 | 10.24 | qfq | 17,410,457 | 178,054,714 | -2.01% |
| 2025-08-08 | 10.87 | 10.92 | 10.43 | 10.45 | 10.45 | qfq | 20,133,665 | 213,477,846 | -1.69% |
| 2025-08-07 | 10.38 | 10.68 | 10.26 | 10.63 | 10.63 | qfq | 28,859,764 | 303,668,404 | 2.41% |
| 2025-08-06 | 10.11 | 10.45 | 10.11 | 10.38 | 10.38 | qfq | 22,937,580 | 235,536,906 | 1.96% |
| 2025-08-05 | 10.50 | 10.52 | 10.13 | 10.18 | 10.18 | qfq | 22,077,600 | 226,483,576 | -2.77% |
| 2025-08-04 | 10.49 | 10.50 | 10.00 | 10.47 | 10.47 | qfq | 30,518,924 | 314,593,503 | 2.65% |
| 2025-08-01 | 9.99 | 10.25 | 9.97 | 10.20 | 10.20 | qfq | 21,544,351 | 218,287,058 | 2.00% |
| 2025-07-31 | 10.14 | 10.16 | 9.90 | 10.00 | 10.00 | qfq | 28,862,479 | 288,882,659 | -2.34% |
| 2025-07-30 | 10.28 | 10.35 | 10.22 | 10.24 | 10.24 | qfq | 16,170,195 | 166,159,220 | 0.00% |
| 2025-07-29 | 10.63 | 10.70 | 10.15 | 10.24 | 10.24 | qfq | 41,738,658 | 432,486,226 | -4.74% |
| 2025-07-28 | 10.57 | 10.80 | 10.27 | 10.75 | 10.75 | qfq | 37,381,348 | 395,340,680 | 1.80% |
| 2025-07-25 | 10.50 | 10.72 | 10.46 | 10.56 | 10.56 | qfq | 21,413,400 | 227,105,666 | -0.19% |
| 2025-07-24 | 10.65 | 10.69 | 10.50 | 10.58 | 10.58 | qfq | 28,065,399 | 296,085,196 | -2.04% |
| 2025-07-23 | 10.91 | 10.99 | 10.50 | 10.80 | 10.80 | qfq | 41,006,037 | 442,198,802 | 0.84% |
| 2025-07-22 | 10.80 | 10.97 | 10.66 | 10.71 | 10.71 | qfq | 33,138,690 | 356,882,038 | -0.83% |
| 2025-07-21 | 11.36 | 11.39 | 10.50 | 10.80 | 10.80 | qfq | 61,527,366 | 660,321,164 | -4.00% |
| 2025-07-18 | 11.52 | 11.54 | 11.18 | 11.25 | 11.25 | qfq | 39,605,042 | 449,036,245 | 0.00% |
| 2025-07-17 | 11.29 | 11.79 | 11.13 | 11.25 | 11.25 | qfq | 53,170,900 | 605,233,018 | -0.44% |
| 2025-07-16 | 10.80 | 11.38 | 10.75 | 11.30 | 11.30 | qfq | 49,185,128 | 549,142,320 | 3.86% |
| 2025-07-15 | 10.85 | 11.16 | 10.75 | 10.88 | 10.88 | qfq | 43,356,590 | 472,641,501 | 1.68% |
| 2025-07-14 | 10.35 | 10.75 | 10.27 | 10.70 | 10.70 | qfq | 38,451,261 | 405,559,395 | 3.58% |
| 2025-07-11 | 10.81 | 10.85 | 10.10 | 10.33 | 10.33 | qfq | 65,158,272 | 675,981,694 | -4.44% |
| 2025-07-10 | 10.50 | 10.88 | 10.31 | 10.81 | 10.81 | qfq | 57,113,159 | 606,257,162 | 3.94% |
| 2025-07-09 | 10.47 | 10.71 | 10.16 | 10.40 | 10.40 | qfq | 43,994,773 | 458,943,120 | -0.38% |
| 2025-07-08 | 10.04 | 10.60 | 9.94 | 10.44 | 10.44 | qfq | 62,339,740 | 644,652,520 | 6.10% |
| 2025-07-07 | 9.42 | 9.85 | 9.40 | 9.84 | 9.84 | qfq | 58,898,050 | 569,921,294 | 3.36% |
| 2025-07-04 | 9.56 | 9.72 | 9.46 | 9.52 | 9.52 | qfq | 37,075,502 | 354,621,492 | -0.42% |
| 2025-07-03 | 9.52 | 9.70 | 9.43 | 9.56 | 9.56 | qfq | 35,674,066 | 341,322,587 | 0.42% |
| 2025-07-02 | 9.52 | 9.66 | 9.43 | 9.52 | 9.52 | qfq | 33,285,101 | 317,475,609 | 0.32% |
| 2025-07-01 | 9.82 | 9.94 | 9.46 | 9.49 | 9.49 | qfq | 54,798,556 | 527,819,110 | -3.36% |
| 2025-06-30 | 9.56 | 10.14 | 9.48 | 9.82 | 9.82 | qfq | 91,975,446 | 906,580,851 | 6.51% |
| 2025-06-27 | 8.74 | 9.50 | 8.74 | 9.22 | 9.22 | qfq | 67,626,229 | 619,226,182 | 4.54% |
| 2025-06-26 | 9.00 | 9.00 | 8.70 | 8.82 | 8.82 | qfq | 30,671,705 | 269,684,301 | -1.89% |
| 2025-06-25 | 8.93 | 9.30 | 8.88 | 8.99 | 8.99 | qfq | 31,259,375 | 282,694,832 | -0.33% |
| 2025-06-24 | 9.26 | 9.30 | 8.90 | 9.02 | 9.02 | qfq | 63,320,699 | 574,685,726 | -2.49% |
| 2025-06-23 | 9.12 | 9.35 | 8.90 | 9.25 | 9.25 | qfq | 36,253,281 | 332,261,564 | 2.66% |
| 2025-06-20 | 9.09 | 9.36 | 8.90 | 9.01 | 9.01 | qfq | 39,397,273 | 358,528,627 | -1.74% |
| 2025-06-19 | 9.31 | 9.42 | 9.10 | 9.17 | 9.17 | qfq | 44,669,651 | 412,123,035 | -0.54% |
| 2025-06-18 | 9.10 | 9.55 | 9.09 | 9.22 | 9.22 | qfq | 53,861,087 | 502,608,204 | 0.88% |
| 2025-06-17 | 9.00 | 9.25 | 8.80 | 9.14 | 9.14 | qfq | 36,019,791 | 328,822,757 | 0.22% |
| 2025-06-16 | 9.26 | 9.57 | 9.01 | 9.12 | 9.12 | qfq | 56,862,687 | 522,479,262 | -3.18% |
| 2025-06-13 | 9.00 | 9.63 | 8.87 | 9.42 | 9.42 | qfq | 92,307,208 | 844,521,966 | 6.80% |
| 2025-06-12 | 8.95 | 9.00 | 8.61 | 8.82 | 8.82 | qfq | 48,241,915 | 422,339,042 | 0.34% |
| 2025-06-11 | 8.88 | 9.01 | 8.70 | 8.79 | 8.79 | qfq | 57,209,856 | 505,077,752 | -2.33% |
| 2025-06-10 | 9.27 | 9.39 | 8.75 | 9.00 | 9.00 | qfq | 110,376,779 | 990,449,929 | -4.76% |
| 2025-06-09 | 9.00 | 9.80 | 8.58 | 9.45 | 9.45 | qfq | 144,119,013 | 1,342,112,688 | 5.94% |
| 2025-06-06 | 7.95 | 8.92 | 7.90 | 8.92 | 8.92 | qfq | 89,846,543 | 780,197,318 | 9.99% |
| 2025-06-05 | 8.00 | 8.11 | 7.53 | 8.11 | 8.11 | qfq | 104,802,676 | 834,716,417 | 10.04% |
| 2025-06-03 | 7.50 | 7.55 | 7.31 | 7.37 | 7.37 | qfq | 15,754,680 | 116,898,959 | 0.00% |
| 2025-05-30 | 7.14 | 7.41 | 7.07 | 7.37 | 7.37 | qfq | 20,586,388 | 149,034,141 | 4.24% |
| 2025-05-29 | 7.35 | 7.39 | 7.06 | 7.07 | 7.07 | qfq | 27,437,880 | 195,089,842 | -4.85% |
| 2025-05-28 | 7.48 | 7.55 | 7.40 | 7.43 | 7.43 | qfq | 10,376,422 | 77,327,468 | -0.80% |
| 2025-05-27 | 7.60 | 7.66 | 7.41 | 7.49 | 7.49 | qfq | 13,752,761 | 103,580,864 | -1.45% |
| 2025-05-26 | 7.39 | 7.66 | 7.33 | 7.60 | 7.60 | qfq | 16,510,655 | 124,181,387 | 1.88% |
| 2025-05-23 | 7.38 | 7.51 | 7.35 | 7.46 | 7.46 | qfq | 11,334,600 | 84,527,756 | 0.67% |
| 2025-05-22 | 7.55 | 7.60 | 7.38 | 7.41 | 7.41 | qfq | 14,183,627 | 105,735,920 | -1.85% |
| 2025-05-21 | 7.62 | 7.65 | 7.49 | 7.55 | 7.55 | qfq | 11,012,424 | 83,213,185 | 0.53% |
| 2025-05-20 | 7.63 | 7.70 | 7.42 | 7.51 | 7.51 | qfq | 16,668,001 | 125,737,195 | -0.92% |
| 2025-05-19 | 7.47 | 7.65 | 7.41 | 7.58 | 7.58 | qfq | 14,444,462 | 109,024,645 | 2.71% |
| 2025-05-16 | 7.45 | 7.48 | 7.25 | 7.38 | 7.38 | qfq | 12,014,900 | 88,390,226 | 0.68% |
| 2025-05-15 | 7.38 | 7.56 | 7.20 | 7.33 | 7.33 | qfq | 20,752,129 | 154,074,962 | -1.21% |
| 2025-05-14 | 7.40 | 7.67 | 7.34 | 7.42 | 7.42 | qfq | 25,362,850 | 190,250,147 | 0.54% |
| 2025-05-13 | 7.00 | 7.48 | 7.00 | 7.38 | 7.38 | qfq | 29,837,549 | 215,068,197 | 3.65% |
| 2025-05-12 | 7.00 | 7.20 | 6.98 | 7.12 | 7.12 | qfq | 15,752,419 | 112,100,029 | -0.42% |
| 2025-05-09 | 7.06 | 7.20 | 6.96 | 7.15 | 7.15 | qfq | 21,797,601 | 154,504,734 | 0.28% |
| 2025-05-08 | 6.93 | 7.24 | 6.85 | 7.13 | 7.13 | qfq | 24,969,196 | 178,048,665 | 3.18% |
| 2025-05-07 | 6.90 | 6.99 | 6.76 | 6.91 | 6.91 | qfq | 19,310,610 | 133,004,402 | 0.00% |
| 2025-05-06 | 6.83 | 6.95 | 6.71 | 6.91 | 6.91 | qfq | 21,342,362 | 146,690,784 | 3.29% |
| 2025-04-30 | 6.77 | 6.89 | 6.50 | 6.69 | 6.69 | qfq | 22,500,130 | 151,198,794 | -1.47% |
| 2025-04-29 | 7.18 | 7.30 | 6.79 | 6.79 | 6.79 | qfq | 51,692,429 | 358,737,421 | -5.03% |
| 2025-04-28 | 7.01 | 7.20 | 6.87 | 7.15 | 7.15 | qfq | 40,467,222 | 287,795,858 | 3.62% |
| 2025-04-25 | 6.74 | 7.14 | 6.73 | 6.90 | 6.90 | qfq | 41,217,705 | 285,595,000 | 0.15% |
| 2025-04-24 | 6.56 | 6.89 | 6.56 | 6.89 | 6.89 | qfq | 32,030,651 | 216,137,806 | 5.03% |
| 2025-04-23 | 6.57 | 6.89 | 6.56 | 6.56 | 6.56 | qfq | 43,781,498 | 291,694,138 | -5.07% |
| 2025-04-22 | 6.85 | 7.05 | 6.78 | 6.91 | 6.91 | qfq | 37,148,837 | 257,663,442 | 2.52% |
| 2025-04-21 | 6.55 | 6.74 | 6.50 | 6.74 | 6.74 | qfq | 36,652,263 | 244,512,488 | 4.98% |
| 2025-04-18 | 6.19 | 6.51 | 6.01 | 6.42 | 6.42 | qfq | 40,508,515 | 252,514,668 | 3.22% |
| 2025-04-17 | 6.45 | 6.74 | 6.14 | 6.22 | 6.22 | qfq | 53,933,670 | 349,376,738 | -3.12% |
| 2025-04-16 | 6.21 | 6.42 | 6.19 | 6.42 | 6.42 | qfq | 36,514,762 | 232,878,887 | 5.07% |
| 2025-04-15 | 5.93 | 6.14 | 5.76 | 6.11 | 6.11 | qfq | 32,181,796 | 192,457,558 | 4.44% |
| 2025-04-14 | 5.56 | 5.85 | 5.54 | 5.85 | 5.85 | qfq | 27,145,644 | 155,838,224 | 5.03% |
| 2025-04-11 | 5.55 | 5.64 | 5.50 | 5.57 | 5.57 | qfq | 35,351,720 | 197,961,487 | 3.72% |
| 2025-04-10 | 5.37 | 5.37 | 5.28 | 5.37 | 5.37 | qfq | 18,737,201 | 100,353,849 | 5.09% |
| 2025-04-09 | 4.88 | 5.20 | 4.88 | 5.11 | 5.11 | qfq | 33,532,752 | 166,827,016 | -0.58% |
| 2025-04-08 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | qfq | 8,821,400 | 45,341,996 | -4.99% |
| 2025-04-07 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | qfq | 6,921,100 | 37,443,151 | -4.92% |
| 2025-04-03 | 5.66 | 5.77 | 5.60 | 5.69 | 5.69 | qfq | 24,760,844 | 141,102,094 | 2.71% |
| 2025-04-02 | 5.60 | 5.69 | 5.48 | 5.54 | 5.54 | qfq | 16,959,100 | 94,032,663 | -1.07% |
| 2025-04-01 | 5.73 | 5.75 | 5.59 | 5.60 | 5.60 | qfq | 25,841,046 | 145,920,138 | -2.44% |
| 2025-03-31 | 5.50 | 5.74 | 5.49 | 5.74 | 5.74 | qfq | 38,694,506 | 219,740,702 | 4.94% |
| 2025-03-28 | 5.41 | 5.58 | 5.41 | 5.47 | 5.47 | qfq | 25,154,905 | 138,682,168 | 1.86% |
| 2025-03-27 | 5.33 | 5.45 | 5.31 | 5.37 | 5.37 | qfq | 15,501,760 | 83,367,115 | 0.00% |
| 2025-03-26 | 5.17 | 5.45 | 5.11 | 5.37 | 5.37 | qfq | 20,196,903 | 106,442,276 | 3.07% |
| 2025-03-25 | 5.26 | 5.28 | 5.14 | 5.21 | 5.21 | qfq | 11,783,912 | 61,237,830 | 0.19% |
| 2025-03-24 | 5.38 | 5.41 | 5.14 | 5.20 | 5.20 | qfq | 20,447,469 | 106,661,942 | -3.17% |
| 2025-03-21 | 5.29 | 5.48 | 5.29 | 5.37 | 5.37 | qfq | 29,062,172 | 156,835,659 | 0.37% |
| 2025-03-20 | 5.41 | 5.52 | 5.29 | 5.35 | 5.35 | qfq | 40,163,306 | 217,793,299 | 1.71% |
| 2025-03-19 | 4.93 | 5.26 | 4.93 | 5.26 | 5.26 | qfq | 31,410,329 | 162,138,032 | 4.99% |
| 2025-03-18 | 5.15 | 5.18 | 4.92 | 5.01 | 5.01 | qfq | 38,542,780 | 194,466,955 | -2.72% |
| 2025-03-17 | 5.15 | 5.34 | 5.15 | 5.15 | 5.15 | qfq | 38,469,120 | 198,815,134 | -4.98% |
| 2025-03-14 | 5.41 | 5.53 | 5.32 | 5.42 | 5.42 | qfq | 24,024,428 | 130,537,541 | 1.31% |
| 2025-03-13 | 5.60 | 5.60 | 5.34 | 5.35 | 5.35 | qfq | 33,654,948 | 182,400,224 | -4.80% |
| 2025-03-12 | 5.70 | 5.76 | 5.55 | 5.62 | 5.62 | qfq | 29,757,026 | 168,033,677 | 0.36% |
| 2025-03-11 | 5.47 | 5.60 | 5.32 | 5.60 | 5.60 | qfq | 40,724,295 | 222,212,371 | 3.90% |
| 2025-03-10 | 5.26 | 5.39 | 5.20 | 5.39 | 5.39 | qfq | 41,135,585 | 218,955,271 | 5.07% |
| 2025-03-07 | 4.97 | 5.32 | 4.97 | 5.13 | 5.13 | qfq | 55,861,739 | 283,794,952 | -1.91% |
| 2025-03-06 | 5.40 | 5.48 | 5.23 | 5.23 | 5.23 | qfq | 48,975,162 | 258,938,603 | -5.08% |
| 2025-03-05 | 5.56 | 5.80 | 5.39 | 5.51 | 5.51 | qfq | 46,982,217 | 262,128,622 | -1.96% |
| 2025-03-04 | 5.38 | 5.65 | 5.35 | 5.62 | 5.62 | qfq | 51,369,517 | 286,597,414 | 4.46% |
| 2025-03-03 | 5.35 | 5.77 | 5.35 | 5.38 | 5.38 | qfq | 62,909,753 | 344,033,938 | -4.44% |
| 2025-02-28 | 5.63 | 5.64 | 5.63 | 5.63 | 5.63 | qfq | 11,996,900 | 67,542,723 | -5.06% |
| 2025-02-27 | 6.50 | 6.54 | 5.93 | 5.93 | 5.93 | qfq | 67,178,737 | 414,962,166 | -4.97% |
| 2025-02-26 | 5.98 | 6.24 | 5.94 | 6.24 | 6.24 | qfq | 37,935,065 | 233,562,299 | 5.05% |
| 2025-02-25 | 5.80 | 5.98 | 5.71 | 5.94 | 5.94 | qfq | 49,957,736 | 293,045,112 | 4.03% |
| 2025-02-24 | 5.44 | 5.71 | 5.43 | 5.71 | 5.71 | qfq | 44,786,050 | 252,615,928 | 4.96% |
| 2025-02-21 | 5.50 | 5.74 | 5.22 | 5.44 | 5.44 | qfq | 61,269,160 | 340,222,053 | -0.55% |
| 2025-02-20 | 5.17 | 5.47 | 5.16 | 5.47 | 5.47 | qfq | 31,635,662 | 171,050,547 | 4.99% |
| 2025-02-19 | 5.14 | 5.25 | 5.05 | 5.21 | 5.21 | qfq | 39,981,712 | 206,993,189 | 4.20% |
| 2025-02-18 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | qfq | 29,752,220 | 146,263,174 | 5.04% |
| 2025-02-17 | 4.80 | 5.01 | 4.66 | 4.76 | 4.76 | qfq | 37,503,214 | 179,548,201 | -3.05% |
| 2025-02-14 | 4.80 | 4.96 | 4.72 | 4.91 | 4.91 | qfq | 40,865,253 | 197,986,049 | 3.59% |
| 2025-02-13 | 4.56 | 4.74 | 4.48 | 4.74 | 4.74 | qfq | 39,615,808 | 183,069,298 | 5.10% |
| 2025-02-12 | 4.63 | 4.86 | 4.48 | 4.51 | 4.51 | qfq | 55,428,830 | 258,830,969 | -2.59% |
| 2025-02-11 | 4.53 | 4.63 | 4.50 | 4.63 | 4.63 | qfq | 31,427,500 | 144,427,226 | 4.99% |
| 2025-02-10 | 4.26 | 4.41 | 4.25 | 4.41 | 4.41 | qfq | 21,520,521 | 93,847,209 | 5.00% |
| 2025-02-07 | 4.13 | 4.28 | 4.13 | 4.20 | 4.20 | qfq | 22,895,560 | 96,773,097 | 0.96% |
| 2025-02-06 | 4.15 | 4.30 | 4.10 | 4.16 | 4.16 | qfq | 29,107,365 | 122,407,537 | 1.22% |
| 2025-02-05 | 4.01 | 4.11 | 3.96 | 4.11 | 4.11 | qfq | 20,467,880 | 83,210,571 | 5.12% |
| 2025-01-27 | 3.93 | 4.00 | 3.90 | 3.91 | 3.91 | qfq | 14,543,251 | 57,426,724 | 0.51% |
| 2025-01-24 | 3.96 | 4.01 | 3.88 | 3.89 | 3.89 | qfq | 23,031,660 | 90,890,994 | -2.51% |
| 2025-01-23 | 4.12 | 4.17 | 3.98 | 3.99 | 3.99 | qfq | 24,197,260 | 98,450,113 | -3.39% |
| 2025-01-22 | 4.23 | 4.24 | 4.05 | 4.13 | 4.13 | qfq | 29,606,439 | 123,392,592 | -0.72% |
| 2025-01-21 | 4.04 | 4.21 | 4.04 | 4.16 | 4.16 | qfq | 26,154,220 | 108,236,604 | 3.23% |
| 2025-01-20 | 4.14 | 4.19 | 4.00 | 4.03 | 4.03 | qfq | 26,153,000 | 106,826,756 | -2.89% |
| 2025-01-17 | 3.93 | 4.19 | 3.93 | 4.15 | 4.15 | qfq | 34,865,533 | 142,229,341 | 2.98% |
| 2025-01-16 | 4.21 | 4.42 | 4.03 | 4.03 | 4.03 | qfq | 51,510,036 | 217,730,625 | -4.95% |
| 2025-01-15 | 4.06 | 4.25 | 3.97 | 4.24 | 4.24 | qfq | 34,707,750 | 143,247,414 | 4.43% |
| 2025-01-14 | 4.02 | 4.18 | 3.91 | 4.06 | 4.06 | qfq | 47,782,811 | 193,131,828 | 0.25% |
| 2025-01-13 | 3.98 | 4.08 | 3.91 | 4.05 | 4.05 | qfq | 45,646,503 | 184,597,016 | 4.11% |
| 2025-01-10 | 3.68 | 3.89 | 3.68 | 3.89 | 3.89 | qfq | 33,571,600 | 128,508,549 | 5.14% |
| 2025-01-09 | 3.65 | 3.79 | 3.54 | 3.70 | 3.70 | qfq | 28,198,719 | 103,753,852 | 2.21% |
| 2025-01-08 | 3.54 | 3.70 | 3.54 | 3.62 | 3.62 | qfq | 21,604,900 | 78,135,784 | 1.40% |
| 2025-01-07 | 3.55 | 3.61 | 3.53 | 3.57 | 3.57 | qfq | 33,279,300 | 118,240,344 | -4.03% |
| 2025-01-06 | 3.63 | 3.77 | 3.63 | 3.72 | 3.72 | qfq | 40,741,455 | 152,080,542 | 3.62% |
| 2025-01-03 | 3.76 | 3.76 | 3.58 | 3.59 | 3.59 | qfq | 30,287,778 | 109,956,704 | -4.77% |
| 2025-01-02 | 3.91 | 3.95 | 3.77 | 3.77 | 3.77 | qfq | 34,718,000 | 132,240,529 | -5.04% |
| 2024-12-31 | 3.70 | 4.00 | 3.70 | 3.97 | 3.97 | qfq | 53,577,236 | 210,883,719 | 4.20% |
| 2024-12-30 | 3.81 | 3.89 | 3.81 | 3.81 | 3.81 | qfq | 19,154,000 | 73,031,487 | -4.99% |
| 2024-12-27 | 4.43 | 4.43 | 4.01 | 4.01 | 4.01 | qfq | 92,830,397 | 392,841,449 | -4.98% |
| 2024-12-26 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | qfq | 2,017,842 | 8,515,293 | 4.98% |
| 2024-12-25 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | qfq | 1,818,860 | 7,311,817 | 4.96% |
| 2024-12-24 | 3.60 | 3.83 | 3.53 | 3.83 | 3.83 | qfq | 45,646,708 | 170,644,735 | 4.93% |
| 2024-12-23 | 3.59 | 3.77 | 3.46 | 3.65 | 3.65 | qfq | 67,386,550 | 243,767,397 | 1.67% |
| 2024-12-20 | 3.38 | 3.59 | 3.36 | 3.59 | 3.59 | qfq | 42,521,610 | 150,018,303 | 4.97% |
| 2024-12-19 | 3.30 | 3.46 | 3.21 | 3.42 | 3.42 | qfq | 55,331,370 | 186,211,507 | 3.64% |
| 2024-12-18 | 3.11 | 3.30 | 3.09 | 3.30 | 3.30 | qfq | 35,957,335 | 115,880,059 | 5.10% |
| 2024-12-17 | 3.24 | 3.24 | 3.11 | 3.14 | 3.14 | qfq | 27,902,980 | 88,050,389 | 0.64% |
| 2024-12-16 | 3.06 | 3.21 | 3.05 | 3.12 | 3.12 | qfq | 28,702,652 | 89,176,550 | 0.32% |
| 2024-12-13 | 3.25 | 3.27 | 3.06 | 3.11 | 3.11 | qfq | 43,447,815 | 136,299,864 | -3.12% |
| 2024-12-12 | 3.06 | 3.21 | 3.06 | 3.21 | 3.21 | qfq | 26,655,863 | 84,956,608 | 4.90% |
| 2024-12-11 | 3.02 | 3.09 | 2.99 | 3.06 | 3.06 | qfq | 22,673,664 | 69,446,985 | 0.99% |
| 2024-12-10 | 3.12 | 3.13 | 3.00 | 3.03 | 3.03 | qfq | 31,848,280 | 97,746,483 | -1.30% |
| 2024-12-09 | 3.20 | 3.20 | 3.06 | 3.07 | 3.07 | qfq | 36,745,500 | 113,645,468 | -4.66% |
| 2024-12-06 | 3.18 | 3.24 | 3.15 | 3.22 | 3.22 | qfq | 30,804,000 | 98,323,431 | 2.55% |
| 2024-12-05 | 3.23 | 3.25 | 3.10 | 3.14 | 3.14 | qfq | 32,165,701 | 101,297,523 | -3.38% |
| 2024-12-04 | 3.40 | 3.42 | 3.25 | 3.25 | 3.25 | qfq | 38,156,111 | 125,218,598 | -4.97% |
| 2024-12-03 | 3.38 | 3.47 | 3.31 | 3.42 | 3.42 | qfq | 46,018,719 | 156,852,501 | 2.09% |
| 2024-12-02 | 3.37 | 3.43 | 3.35 | 3.35 | 3.35 | qfq | 73,630,800 | 247,787,992 | -5.10% |
| 2024-11-29 | 3.53 | 3.53 | 3.31 | 3.53 | 3.53 | qfq | 99,802,662 | 347,031,104 | 5.06% |
| 2024-11-28 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | qfq | 2,168,612 | 7,286,536 | 5.00% |
| 2024-11-27 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | qfq | 18,974,900 | 60,679,983 | 4.92% |
| 2024-11-26 | 2.96 | 3.24 | 2.94 | 3.05 | 3.05 | qfq | 75,526,643 | 232,328,435 | -1.29% |
| 2024-11-25 | 3.20 | 3.23 | 3.09 | 3.09 | 3.09 | qfq | 39,096,000 | 121,484,074 | -4.92% |
| 2024-11-22 | 3.26 | 3.39 | 3.25 | 3.25 | 3.25 | qfq | 51,010,140 | 166,738,471 | -4.97% |
| 2024-11-21 | 3.42 | 3.47 | 3.42 | 3.42 | 3.42 | qfq | 47,059,043 | 161,029,011 | -5.00% |
| 2024-11-20 | 3.49 | 3.62 | 3.46 | 3.60 | 3.60 | qfq | 102,035,298 | 364,752,198 | 4.35% |
| 2024-11-19 | 3.43 | 3.55 | 3.43 | 3.45 | 3.45 | qfq | 68,623,934 | 236,404,019 | -4.43% |
| 2024-11-18 | 3.61 | 3.74 | 3.61 | 3.61 | 3.61 | qfq | 37,105,800 | 134,238,752 | -5.00% |
| 2024-11-15 | 3.80 | 3.88 | 3.80 | 3.80 | 3.80 | qfq | 60,299,600 | 229,477,485 | -5.00% |
| 2024-11-14 | 3.70 | 4.02 | 3.70 | 4.00 | 4.00 | qfq | 114,395,304 | 452,865,382 | 4.44% |
| 2024-11-13 | 4.19 | 4.19 | 3.83 | 3.83 | 3.83 | qfq | 130,238,617 | 513,325,642 | -4.96% |
| 2024-11-12 | 4.03 | 4.03 | 3.68 | 4.03 | 4.03 | qfq | 111,119,297 | 443,367,506 | 4.95% |
| 2024-11-11 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | qfq | 4,927,182 | 18,920,379 | 4.92% |
| 2024-11-08 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | qfq | 2,259,420 | 8,269,477 | 4.87% |
| 2024-11-07 | 3.49 | 3.49 | 3.24 | 3.49 | 3.49 | qfq | 121,799,971 | 420,188,841 | 5.12% |
| 2024-11-06 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | qfq | 2,427,400 | 8,058,968 | 5.06% |
| 2024-11-05 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | qfq | 2,651,928 | 8,380,092 | 4.98% |
| 2024-11-04 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | qfq | 1,062,721 | 3,198,790 | 4.88% |
| 2024-11-01 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | qfq | 2,882,987 | 8,274,173 | 5.13% |
| 2024-10-31 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | qfq | 1,250,640 | 3,414,247 | 5.00% |
| 2024-10-30 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | qfq | 2,328,301 | 6,053,583 | 4.84% |
| 2024-10-29 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | qfq | 9,772,086 | 24,234,773 | 5.08% |
| 2024-10-28 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | qfq | 501,400 | 1,183,304 | 4.89% |
| 2024-10-25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | qfq | 1,834,201 | 4,126,952 | 5.14% |
| 2024-10-24 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | qfq | 547,325 | 1,171,276 | 4.90% |
| 2024-10-23 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | qfq | 709,802 | 1,447,996 | 5.15% |
| 2024-10-22 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | qfq | 556,800 | 1,080,192 | 4.86% |
| 2024-10-21 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | qfq | 1,705,637 | 3,155,428 | 5.11% |
| 2024-10-18 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | qfq | 2,110,128 | 3,713,825 | 4.76% |
| 2024-10-17 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | qfq | 939,789 | 1,578,846 | 5.00% |
| 2024-10-16 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | qfq | 778,200 | 1,245,120 | 5.26% |
| 2024-10-15 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | qfq | 3,177,986 | 4,830,539 | 4.83% |
| 2024-09-30 | 1.40 | 1.45 | 1.37 | 1.45 | 1.45 | qfq | 130,954,289 | 185,143,880 | 4.32% |
| 2024-09-27 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | qfq | 92,933,160 | 129,449,346 | -0.71% |
| 2024-09-26 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | qfq | 80,088,637 | 111,597,147 | 0.72% |
| 2024-09-25 | 1.33 | 1.39 | 1.30 | 1.39 | 1.39 | qfq | 81,017,537 | 109,288,884 | 5.30% |
| 2024-09-24 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | qfq | 60,036,378 | 78,577,292 | -0.75% |
| 2024-09-23 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | qfq | 54,934,137 | 73,875,796 | 0.00% |
| 2024-09-20 | 1.31 | 1.38 | 1.26 | 1.33 | 1.33 | qfq | 74,881,443 | 98,654,148 | 1.53% |
| 2024-09-19 | 1.25 | 1.31 | 1.23 | 1.31 | 1.31 | qfq | 57,615,666 | 73,989,921 | 4.80% |
| 2024-09-18 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | qfq | 52,591,060 | 66,876,254 | -3.85% |
| 2024-09-13 | 1.32 | 1.41 | 1.30 | 1.30 | 1.30 | qfq | 95,703,968 | 127,525,817 | -5.11% |
| 2024-09-12 | 1.26 | 1.40 | 1.26 | 1.37 | 1.37 | qfq | 122,132,485 | 162,321,330 | 3.01% |
| 2024-09-11 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | qfq | 4,315,000 | 5,738,950 | -5.00% |
| 2024-09-10 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | qfq | 6,018,600 | 8,426,040 | -4.76% |
| 2024-09-09 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | qfq | 25,975,500 | 38,418,661 | -5.16% |
| 2024-09-06 | 1.55 | 1.55 | 1.47 | 1.55 | 1.55 | qfq | 161,070,070 | 247,343,590 | 4.73% |
| 2024-09-05 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | qfq | 49,308,304 | 73,315,356 | -5.13% |
| 2024-09-04 | 1.56 | 1.56 | 1.50 | 1.56 | 1.56 | qfq | 116,979,723 | 181,468,877 | 4.70% |
| 2024-09-03 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | qfq | 1,815,462 | 2,705,038 | 4.93% |
| 2024-09-02 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | qfq | 7,166,120 | 10,175,890 | 5.19% |
| 2024-08-30 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | qfq | 4,310,701 | 5,819,446 | 4.65% |
| 2024-08-29 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | qfq | 34,024,101 | 43,833,428 | 4.88% |
| 2024-08-28 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | qfq | 32,805,307 | 40,345,398 | 5.13% |
| 2024-08-27 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | qfq | 16,367,507 | 19,149,983 | 5.41% |
| 2024-08-26 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | qfq | 51,525,999 | 58,173,076 | -5.13% |
| 2024-08-23 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | qfq | 50,674,500 | 59,722,956 | -4.88% |
| 2024-08-22 | 1.19 | 1.27 | 1.17 | 1.23 | 1.23 | qfq | 58,906,499 | 72,463,396 | 1.65% |
| 2024-08-21 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | qfq | 51,268,592 | 62,556,109 | -3.97% |
| 2024-08-20 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | qfq | 51,472,100 | 65,560,950 | -4.55% |
| 2024-08-19 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | qfq | 51,177,800 | 67,653,026 | 2.33% |
| 2024-08-16 | 1.30 | 1.35 | 1.27 | 1.29 | 1.29 | qfq | 47,217,808 | 61,718,405 | -0.77% |
| 2024-08-15 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | qfq | 50,893,800 | 66,854,889 | -4.41% |
| 2024-08-14 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | qfq | 67,385,240 | 91,163,680 | -2.16% |
| 2024-08-13 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | qfq | 88,278,440 | 121,360,458 | 5.30% |
| 2024-08-12 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | qfq | 64,290,700 | 84,950,414 | -4.35% |
| 2024-08-09 | 1.39 | 1.44 | 1.37 | 1.38 | 1.38 | qfq | 63,264,810 | 88,349,784 | -1.43% |
| 2024-08-08 | 1.38 | 1.46 | 1.37 | 1.40 | 1.40 | qfq | 91,480,292 | 128,144,587 | -2.10% |
| 2024-08-07 | 1.34 | 1.43 | 1.32 | 1.43 | 1.43 | qfq | 93,244,317 | 130,725,395 | 5.15% |
| 2024-08-06 | 1.43 | 1.45 | 1.36 | 1.36 | 1.36 | qfq | 73,171,053 | 100,868,898 | -4.90% |
| 2024-08-05 | 1.50 | 1.53 | 1.43 | 1.43 | 1.43 | qfq | 124,447,702 | 182,270,930 | -5.30% |
| 2024-08-02 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | qfq | 136,545,768 | 204,638,983 | 4.86% |
| 2024-08-01 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | qfq | 102,457,802 | 144,101,856 | 5.11% |
| 2024-07-31 | 1.46 | 1.46 | 1.34 | 1.37 | 1.37 | qfq | 127,293,388 | 178,889,706 | -1.44% |
| 2024-07-30 | 1.31 | 1.39 | 1.30 | 1.39 | 1.39 | qfq | 70,814,886 | 95,729,796 | 5.30% |
| 2024-07-29 | 1.27 | 1.39 | 1.27 | 1.32 | 1.32 | qfq | 111,443,929 | 146,098,461 | -1.49% |
| 2024-07-26 | 1.38 | 1.42 | 1.34 | 1.34 | 1.34 | qfq | 123,649,170 | 169,394,764 | -4.96% |
| 2024-07-25 | 1.41 | 1.41 | 1.27 | 1.41 | 1.41 | qfq | 193,493,930 | 260,536,180 | 5.22% |
| 2024-07-24 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | qfq | 81,970,051 | 109,776,254 | 4.69% |
| 2024-07-23 | 1.28 | 1.28 | 1.18 | 1.28 | 1.28 | qfq | 94,486,601 | 120,251,084 | 4.92% |
| 2024-07-22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | qfq | 1,613,083 | 1,967,961 | 5.17% |
| 2024-07-19 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | qfq | 2,380,322 | 2,761,174 | 5.45% |
| 2024-07-18 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | qfq | 3,843,276 | 4,227,604 | 4.76% |
| 2024-07-17 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | qfq | 8,400,645 | 8,820,677 | 5.00% |
| 2024-07-16 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | qfq | 86,957,324 | 84,429,456 | 5.26% |
| 2024-07-15 | 0.96 | 1.00 | 0.93 | 0.95 | 0.95 | qfq | 62,694,541 | 60,348,958 | -3.06% |
| 2024-07-12 | 0.96 | 0.99 | 0.92 | 0.98 | 0.98 | qfq | 75,584,463 | 72,540,688 | 4.26% |
| 2024-07-11 | 0.89 | 0.96 | 0.89 | 0.94 | 0.94 | qfq | 64,560,358 | 59,692,736 | 1.08% |
| 2024-07-10 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | qfq | 42,046,416 | 39,229,096 | -5.10% |
| 2024-07-09 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | qfq | 72,085,982 | 70,981,123 | -4.85% |
| 2024-07-08 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | qfq | 63,770,700 | 66,002,086 | -4.63% |
| 2024-07-05 | 1.05 | 1.09 | 0.99 | 1.08 | 1.08 | qfq | 143,280,117 | 148,367,402 | 3.85% |
| 2024-07-04 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | qfq | 111,998,909 | 115,796,617 | 5.05% |
| 2024-07-03 | 0.95 | 1.03 | 0.95 | 0.99 | 0.99 | qfq | 94,558,212 | 93,120,266 | 0.00% |
| 2024-07-02 | 0.92 | 1.01 | 0.91 | 0.99 | 0.99 | qfq | 114,769,400 | 108,245,607 | 3.13% |
| 2024-07-01 | 0.98 | 1.03 | 0.96 | 0.96 | 0.96 | qfq | 83,934,046 | 81,388,519 | -4.95% |
| 2024-06-28 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | qfq | 105,649,294 | 107,073,153 | -4.72% |
| 2024-06-27 | 1.03 | 1.13 | 1.03 | 1.06 | 1.06 | qfq | 146,318,572 | 157,546,914 | -1.85% |
| 2024-06-26 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | qfq | 4,228,400 | 4,566,672 | -5.26% |
| 2024-06-25 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | qfq | 4,101,100 | 4,675,254 | -5.00% |
| 2024-06-24 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | qfq | 130,450,662 | 166,117,113 | -4.76% |
| 2024-06-21 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | qfq | 39,343,913 | 48,638,802 | 5.00% |
| 2024-06-20 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | qfq | 97,998,565 | 117,450,003 | 5.26% |
| 2024-06-19 | 1.04 | 1.14 | 1.04 | 1.14 | 1.14 | qfq | 86,673,237 | 94,409,041 | 4.59% |
| 2024-06-18 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | qfq | 174,602,159 | 184,515,156 | 4.81% |
| 2024-06-17 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | qfq | 2,441,800 | 2,539,472 | -4.59% |
| 2024-06-14 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | qfq | 3,969,700 | 4,326,973 | -5.22% |
| 2024-06-13 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | qfq | 2,396,600 | 2,756,090 | -4.96% |
| 2024-06-12 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | qfq | 4,243,900 | 5,135,119 | -4.72% |
| 2024-06-11 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | qfq | 798,800 | 1,014,476 | -5.22% |
| 2024-06-07 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | qfq | 3,732,400 | 5,001,416 | -4.96% |
| 2024-06-06 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | qfq | 2,272,500 | 3,204,225 | -4.73% |
| 2024-06-05 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | qfq | 20,748,700 | 30,708,076 | -5.13% |
| 2024-06-04 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | qfq | 527,300 | 822,588 | -4.88% |
| 2024-06-03 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | qfq | 1,275,900 | 2,092,476 | -5.20% |
| 2024-05-31 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | qfq | 10,337,400 | 17,883,702 | -4.95% |
| 2024-05-30 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | qfq | 1,947,400 | 3,544,268 | -5.21% |
| 2024-05-29 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | qfq | 1,545,400 | 2,967,168 | -4.95% |
| 2024-05-28 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | qfq | 3,151,000 | 6,365,020 | -5.16% |
| 2024-05-27 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | qfq | 81,885,945 | 174,457,658 | -4.91% |
| 2024-05-24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | qfq | 1,811,800 | 4,058,432 | -5.08% |
| 2024-05-23 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | qfq | 2,144,000 | 5,059,840 | -4.84% |
| 2024-05-22 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | qfq | 1,975,500 | 4,899,240 | -4.98% |
| 2024-05-21 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | qfq | 6,354,800 | 16,586,028 | -5.09% |
| 2024-05-20 | 2.75 | 2.87 | 2.75 | 2.75 | 2.75 | qfq | 234,089,236 | 646,012,461 | -4.84% |
| 2024-05-17 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | qfq | 1,030,500 | 2,978,145 | -4.93% |
| 2024-05-16 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | qfq | 467,900 | 1,422,416 | -5.00% |
| 2024-05-15 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | qfq | 557,500 | 1,784,000 | -5.04% |
| 2024-05-14 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | qfq | 196,000 | 660,520 | -5.07% |
| 2024-05-13 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | qfq | 236,700 | 840,285 | -5.08% |
| 2024-05-10 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | qfq | 701,900 | 2,625,106 | -5.08% |
| 2024-05-09 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | qfq | 465,800 | 1,835,252 | -5.06% |
| 2024-05-08 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | qfq | 434,900 | 1,804,835 | -5.03% |
| 2024-05-07 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | qfq | 227,800 | 995,486 | -5.00% |
| 2024-05-06 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | qfq | 242,600 | 1,115,960 | -4.96% |
| 2024-04-29 | 4.79 | 4.95 | 4.67 | 4.84 | 4.84 | qfq | 130,973,189 | 633,556,768 | -4.72% |
| 2024-04-26 | 4.90 | 5.18 | 4.86 | 5.08 | 5.08 | qfq | 149,523,405 | 755,374,378 | 3.46% |
| 2024-04-25 | 4.92 | 5.07 | 4.81 | 4.91 | 4.91 | qfq | 134,516,713 | 662,479,327 | -2.77% |
| 2024-04-24 | 4.99 | 5.15 | 4.88 | 5.05 | 5.05 | qfq | 148,962,701 | 747,971,853 | 1.81% |
| 2024-04-23 | 4.86 | 5.20 | 4.86 | 4.96 | 4.96 | qfq | 171,222,408 | 858,110,015 | -8.15% |
| 2024-04-22 | 5.71 | 6.19 | 5.40 | 5.40 | 5.40 | qfq | 188,430,616 | 1,074,753,780 | -10.00% |
| 2024-04-19 | 5.50 | 6.16 | 5.45 | 6.00 | 6.00 | qfq | 268,446,808 | 1,586,946,140 | 6.38% |
| 2024-04-18 | 5.05 | 5.73 | 4.91 | 5.64 | 5.64 | qfq | 248,654,772 | 1,313,699,331 | 3.30% |
| 2024-04-17 | 5.06 | 6.01 | 5.06 | 5.46 | 5.46 | qfq | 279,632,287 | 1,506,258,609 | -2.85% |
| 2024-04-16 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | qfq | 7,526,400 | 42,298,368 | -9.94% |
| 2024-04-15 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | qfq | 23,301,300 | 145,400,112 | -9.96% |
| 2024-04-12 | 6.20 | 6.93 | 5.80 | 6.93 | 6.93 | qfq | 294,213,530 | 1,875,408,378 | 10.00% |
| 2024-04-11 | 5.70 | 6.30 | 5.44 | 6.30 | 6.30 | qfq | 317,665,070 | 1,909,938,147 | 9.95% |
| 2024-04-10 | 5.41 | 5.79 | 5.22 | 5.73 | 5.73 | qfq | 282,467,941 | 1,574,847,096 | 8.94% |
| 2024-04-09 | 5.50 | 5.90 | 5.00 | 5.26 | 5.26 | qfq | 281,279,127 | 1,537,282,733 | -4.54% |
| 2024-04-08 | 5.30 | 5.51 | 5.25 | 5.51 | 5.51 | qfq | 123,797,532 | 674,567,608 | 9.98% |
| 2024-04-03 | 4.68 | 5.01 | 4.54 | 5.01 | 5.01 | qfq | 212,690,644 | 1,027,066,640 | 10.11% |
| 2024-04-02 | 4.09 | 4.55 | 4.07 | 4.55 | 4.55 | qfq | 210,529,141 | 940,367,529 | 9.90% |
| 2024-04-01 | 4.22 | 4.36 | 4.07 | 4.14 | 4.14 | qfq | 93,174,363 | 389,919,274 | 0.49% |
| 2024-03-29 | 4.35 | 4.48 | 4.12 | 4.12 | 4.12 | qfq | 127,628,881 | 543,814,993 | 0.24% |
| 2024-03-28 | 3.97 | 4.18 | 3.91 | 4.11 | 4.11 | qfq | 88,594,139 | 358,966,199 | 2.49% |
| 2024-03-27 | 3.85 | 4.15 | 3.82 | 4.01 | 4.01 | qfq | 84,960,258 | 340,104,338 | 2.56% |
| 2024-03-26 | 3.90 | 3.94 | 3.80 | 3.91 | 3.91 | qfq | 67,823,900 | 260,873,248 | -3.46% |
| 2024-03-25 | 3.95 | 4.21 | 3.95 | 4.05 | 4.05 | qfq | 91,640,986 | 374,994,810 | 1.50% |
| 2024-03-22 | 4.14 | 4.14 | 3.98 | 3.99 | 3.99 | qfq | 122,194,107 | 492,208,610 | -5.45% |
| 2024-03-21 | 3.97 | 4.22 | 3.94 | 4.22 | 4.22 | qfq | 168,194,835 | 697,021,959 | 9.90% |
| 2024-03-20 | 3.81 | 3.86 | 3.78 | 3.84 | 3.84 | qfq | 26,553,472 | 101,369,279 | -0.26% |
| 2024-03-19 | 3.84 | 3.92 | 3.81 | 3.85 | 3.85 | qfq | 36,697,191 | 141,774,691 | 0.00% |
| 2024-03-18 | 3.86 | 3.88 | 3.80 | 3.85 | 3.85 | qfq | 44,616,833 | 171,006,317 | -1.28% |
| 2024-03-15 | 3.80 | 3.96 | 3.70 | 3.90 | 3.90 | qfq | 60,198,278 | 229,876,277 | -0.51% |
| 2024-03-14 | 3.84 | 4.03 | 3.82 | 3.92 | 3.92 | qfq | 71,986,329 | 282,482,221 | 3.43% |
| 2024-03-13 | 3.76 | 3.81 | 3.74 | 3.79 | 3.79 | qfq | 36,939,800 | 139,113,365 | -1.30% |
| 2024-03-12 | 3.82 | 3.87 | 3.75 | 3.84 | 3.84 | qfq | 48,153,310 | 183,527,809 | 0.00% |
| 2024-03-11 | 3.92 | 4.03 | 3.73 | 3.84 | 3.84 | qfq | 79,407,718 | 303,525,187 | -3.27% |
| 2024-03-08 | 4.08 | 4.08 | 3.90 | 3.97 | 3.97 | qfq | 65,534,774 | 259,861,247 | -3.41% |
| 2024-03-07 | 4.08 | 4.29 | 3.97 | 4.11 | 4.11 | qfq | 107,867,921 | 447,089,521 | 0.24% |
| 2024-03-06 | 3.67 | 4.10 | 3.65 | 4.10 | 4.10 | qfq | 110,931,654 | 435,817,413 | 7.61% |
| 2024-03-05 | 3.56 | 3.82 | 3.55 | 3.81 | 3.81 | qfq | 101,062,498 | 372,340,595 | 9.80% |
| 2024-03-04 | 3.37 | 3.64 | 3.37 | 3.47 | 3.47 | qfq | 72,432,316 | 251,700,600 | 4.83% |
| 2024-03-01 | 3.28 | 3.31 | 3.24 | 3.31 | 3.31 | qfq | 24,085,500 | 79,030,539 | 2.16% |
| 2024-02-29 | 3.07 | 3.24 | 3.05 | 3.24 | 3.24 | qfq | 22,247,250 | 70,465,876 | 4.85% |
| 2024-02-28 | 3.32 | 3.42 | 3.09 | 3.09 | 3.09 | qfq | 37,569,932 | 122,707,012 | -6.93% |
| 2024-02-27 | 3.25 | 3.32 | 3.21 | 3.32 | 3.32 | qfq | 19,864,424 | 65,190,833 | 1.84% |
| 2024-02-26 | 3.24 | 3.33 | 3.20 | 3.26 | 3.26 | qfq | 22,479,566 | 73,249,096 | 1.24% |
| 2024-02-23 | 3.11 | 3.23 | 3.11 | 3.22 | 3.22 | qfq | 26,602,923 | 84,613,855 | 3.54% |
| 2024-02-22 | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | qfq | 17,400,720 | 53,753,430 | 0.97% |
| 2024-02-21 | 2.97 | 3.15 | 2.94 | 3.08 | 3.08 | qfq | 25,817,271 | 79,729,016 | 3.01% |
| 2024-02-20 | 2.93 | 2.99 | 2.87 | 2.99 | 2.99 | qfq | 21,051,753 | 62,101,040 | 2.05% |
| 2024-02-19 | 2.88 | 2.95 | 2.81 | 2.93 | 2.93 | qfq | 30,074,355 | 87,368,996 | 2.81% |
| 2024-02-08 | 2.61 | 2.85 | 2.57 | 2.85 | 2.85 | qfq | 43,619,554 | 119,258,686 | 10.04% |
| 2024-02-07 | 2.68 | 2.69 | 2.50 | 2.59 | 2.59 | qfq | 40,320,581 | 104,711,182 | -3.72% |
| 2024-02-06 | 2.56 | 2.82 | 2.49 | 2.69 | 2.69 | qfq | 41,939,831 | 109,350,089 | -2.89% |
| 2024-02-05 | 3.05 | 3.05 | 2.77 | 2.77 | 2.77 | qfq | 31,902,100 | 89,760,543 | -10.06% |
| 2024-02-02 | 3.21 | 3.29 | 2.96 | 3.08 | 3.08 | qfq | 28,397,360 | 88,776,792 | -4.05% |
| 2024-02-01 | 3.21 | 3.31 | 3.15 | 3.21 | 3.21 | qfq | 20,691,296 | 66,827,400 | -3.02% |
| 2024-01-31 | 3.50 | 3.52 | 3.29 | 3.31 | 3.31 | qfq | 22,739,948 | 77,169,650 | -6.23% |
| 2024-01-30 | 3.61 | 3.67 | 3.53 | 3.53 | 3.53 | qfq | 10,949,600 | 39,473,225 | -3.02% |
| 2024-01-29 | 3.74 | 3.74 | 3.62 | 3.64 | 3.64 | qfq | 14,009,250 | 51,387,803 | -1.89% |
| 2024-01-26 | 3.70 | 3.76 | 3.66 | 3.71 | 3.71 | qfq | 16,134,300 | 60,119,880 | 0.27% |
| 2024-01-25 | 3.59 | 3.70 | 3.56 | 3.70 | 3.70 | qfq | 18,601,200 | 67,895,666 | 3.06% |
| 2024-01-24 | 3.50 | 3.60 | 3.43 | 3.59 | 3.59 | qfq | 20,531,500 | 72,601,792 | 2.57% |
| 2024-01-23 | 3.46 | 3.55 | 3.41 | 3.50 | 3.50 | qfq | 15,399,000 | 53,462,168 | -0.57% |
| 2024-01-22 | 3.70 | 3.75 | 3.47 | 3.52 | 3.52 | qfq | 19,316,800 | 70,262,833 | -4.86% |
| 2024-01-19 | 3.70 | 3.77 | 3.69 | 3.70 | 3.70 | qfq | 11,071,303 | 41,231,751 | -0.27% |
| 2024-01-18 | 3.69 | 3.72 | 3.58 | 3.71 | 3.71 | qfq | 18,572,900 | 67,763,900 | -0.80% |
| 2024-01-17 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | qfq | 13,067,037 | 49,388,026 | -2.60% |
| 2024-01-16 | 3.87 | 3.90 | 3.79 | 3.84 | 3.84 | qfq | 16,723,000 | 64,112,950 | -1.79% |
| 2024-01-15 | 3.93 | 3.99 | 3.88 | 3.91 | 3.91 | qfq | 17,726,000 | 69,370,305 | -0.76% |
| 2024-01-12 | 3.87 | 3.97 | 3.86 | 3.94 | 3.94 | qfq | 20,345,520 | 79,877,303 | 1.55% |
| 2024-01-11 | 3.80 | 3.88 | 3.77 | 3.88 | 3.88 | qfq | 13,239,136 | 50,900,301 | 1.31% |
| 2024-01-10 | 3.86 | 3.87 | 3.80 | 3.83 | 3.83 | qfq | 11,628,119 | 44,562,814 | -1.29% |
| 2024-01-09 | 3.88 | 3.93 | 3.85 | 3.88 | 3.88 | qfq | 12,185,700 | 47,460,075 | -0.26% |
| 2024-01-08 | 3.98 | 4.00 | 3.88 | 3.89 | 3.89 | qfq | 17,540,720 | 69,041,230 | -2.99% |
| 2024-01-05 | 4.10 | 4.13 | 3.98 | 4.01 | 4.01 | qfq | 19,049,143 | 77,144,999 | -2.20% |
| 2024-01-04 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | qfq | 10,098,248 | 41,410,522 | -0.73% |
| 2024-01-03 | 4.13 | 4.16 | 4.10 | 4.13 | 4.13 | qfq | 18,871,820 | 77,828,337 | -0.96% |
| 2024-01-02 | 4.12 | 4.22 | 4.11 | 4.17 | 4.17 | qfq | 23,246,321 | 96,791,156 | 0.97% |
| 2023-12-29 | 4.08 | 4.14 | 4.06 | 4.13 | 4.13 | qfq | 21,738,400 | 89,454,756 | 0.00% |
| 2023-12-28 | 4.01 | 4.23 | 4.01 | 4.13 | 4.13 | qfq | 35,760,421 | 147,477,959 | 2.99% |
| 2023-12-27 | 3.96 | 4.03 | 3.91 | 4.01 | 4.01 | qfq | 18,986,292 | 75,414,149 | 1.26% |
| 2023-12-26 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | qfq | 12,987,257 | 51,376,094 | 0.51% |
| 2023-12-25 | 3.93 | 3.96 | 3.90 | 3.94 | 3.94 | qfq | 9,986,601 | 39,302,939 | 0.25% |
| 2023-12-22 | 4.01 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 16,413,000 | 65,044,464 | -1.75% |
| 2023-12-21 | 3.95 | 4.01 | 3.91 | 4.00 | 4.00 | qfq | 15,090,500 | 59,753,992 | 0.25% |
| 2023-12-20 | 3.99 | 4.03 | 3.98 | 3.99 | 3.99 | qfq | 14,093,420 | 56,450,583 | 0.25% |
| 2023-12-19 | 4.02 | 4.04 | 3.95 | 3.98 | 3.98 | qfq | 16,211,300 | 64,593,893 | -1.00% |
| 2023-12-18 | 4.08 | 4.09 | 4.01 | 4.02 | 4.02 | qfq | 16,061,500 | 65,071,238 | -2.19% |
| 2023-12-15 | 4.14 | 4.17 | 4.10 | 4.11 | 4.11 | qfq | 16,723,700 | 69,126,425 | -0.72% |
| 2023-12-14 | 4.23 | 4.25 | 4.13 | 4.14 | 4.14 | qfq | 23,510,886 | 98,040,685 | 0.98% |
| 2023-12-13 | 4.15 | 4.15 | 4.09 | 4.10 | 4.10 | qfq | 15,646,950 | 64,403,656 | -1.44% |
| 2023-12-12 | 4.11 | 4.16 | 4.09 | 4.16 | 4.16 | qfq | 16,547,600 | 68,220,356 | 0.48% |
| 2023-12-11 | 4.11 | 4.14 | 4.04 | 4.14 | 4.14 | qfq | 28,835,779 | 117,918,533 | -0.96% |
| 2023-12-08 | 4.23 | 4.28 | 4.16 | 4.18 | 4.18 | qfq | 23,044,100 | 96,922,184 | -1.18% |
| 2023-12-07 | 4.27 | 4.28 | 4.21 | 4.23 | 4.23 | qfq | 25,532,580 | 108,061,838 | -1.40% |
| 2023-12-06 | 4.28 | 4.32 | 4.24 | 4.29 | 4.29 | qfq | 21,879,489 | 93,751,930 | -0.23% |
| 2023-12-05 | 4.36 | 4.43 | 4.30 | 4.30 | 4.30 | qfq | 49,917,900 | 217,462,140 | -3.37% |
| 2023-12-04 | 4.54 | 4.58 | 4.45 | 4.45 | 4.45 | qfq | 73,278,552 | 330,394,643 | 1.83% |
| 2023-12-01 | 4.34 | 4.38 | 4.31 | 4.37 | 4.37 | qfq | 30,616,350 | 133,416,651 | 0.23% |
| 2023-11-30 | 4.40 | 4.44 | 4.30 | 4.36 | 4.36 | qfq | 50,250,401 | 219,087,305 | -2.46% |
| 2023-11-29 | 4.40 | 4.52 | 4.38 | 4.47 | 4.47 | qfq | 93,037,223 | 413,425,783 | 3.95% |
| 2023-11-28 | 4.29 | 4.30 | 4.24 | 4.30 | 4.30 | qfq | 18,874,057 | 80,629,116 | 0.70% |
| 2023-11-27 | 4.24 | 4.34 | 4.24 | 4.27 | 4.27 | qfq | 27,023,993 | 116,039,330 | 0.71% |
| 2023-11-24 | 4.33 | 4.33 | 4.22 | 4.24 | 4.24 | qfq | 27,494,500 | 117,018,358 | -2.08% |
| 2023-11-23 | 4.26 | 4.34 | 4.24 | 4.33 | 4.33 | qfq | 30,330,101 | 129,991,836 | 0.23% |
| 2023-11-22 | 4.40 | 4.48 | 4.30 | 4.32 | 4.32 | qfq | 45,944,921 | 200,982,156 | -1.14% |
| 2023-11-21 | 4.33 | 4.42 | 4.32 | 4.37 | 4.37 | qfq | 44,509,999 | 195,216,020 | 0.69% |
| 2023-11-20 | 4.33 | 4.34 | 4.28 | 4.34 | 4.34 | qfq | 27,057,900 | 116,642,964 | -0.46% |
| 2023-11-17 | 4.33 | 4.38 | 4.28 | 4.36 | 4.36 | qfq | 39,893,350 | 173,285,684 | 1.63% |
| 2023-11-16 | 4.32 | 4.32 | 4.26 | 4.29 | 4.29 | qfq | 22,013,493 | 94,302,849 | -1.15% |
| 2023-11-15 | 4.35 | 4.42 | 4.31 | 4.34 | 4.34 | qfq | 36,338,833 | 158,446,994 | 1.17% |
| 2023-11-14 | 4.34 | 4.34 | 4.26 | 4.29 | 4.29 | qfq | 24,256,953 | 104,049,796 | -1.15% |
| 2023-11-13 | 4.22 | 4.34 | 4.21 | 4.34 | 4.34 | qfq | 30,790,860 | 132,097,276 | 2.12% |
| 2023-11-10 | 4.28 | 4.29 | 4.21 | 4.25 | 4.25 | qfq | 17,887,800 | 75,994,185 | -0.70% |
| 2023-11-09 | 4.30 | 4.34 | 4.26 | 4.28 | 4.28 | qfq | 21,255,100 | 91,135,879 | -1.15% |
| 2023-11-08 | 4.36 | 4.36 | 4.28 | 4.33 | 4.33 | qfq | 33,533,500 | 144,734,736 | -1.14% |
| 2023-11-07 | 4.40 | 4.41 | 4.33 | 4.38 | 4.38 | qfq | 30,605,253 | 133,189,940 | -0.90% |
| 2023-11-06 | 4.36 | 4.42 | 4.33 | 4.42 | 4.42 | qfq | 34,599,759 | 151,559,817 | 1.84% |
| 2023-11-03 | 4.34 | 4.37 | 4.30 | 4.34 | 4.34 | qfq | 24,795,350 | 107,333,595 | -0.46% |
| 2023-11-02 | 4.39 | 4.43 | 4.35 | 4.36 | 4.36 | qfq | 25,649,647 | 112,665,011 | -0.46% |
| 2023-11-01 | 4.38 | 4.43 | 4.36 | 4.38 | 4.38 | qfq | 25,126,622 | 110,250,989 | -1.35% |
| 2023-10-31 | 4.40 | 4.53 | 4.36 | 4.44 | 4.44 | qfq | 38,159,397 | 169,087,414 | 0.91% |
| 2023-10-30 | 4.50 | 4.59 | 4.38 | 4.40 | 4.40 | qfq | 52,929,290 | 236,113,892 | 2.09% |
| 2023-10-27 | 4.24 | 4.32 | 4.20 | 4.31 | 4.31 | qfq | 40,773,246 | 174,424,490 | 1.17% |
| 2023-10-26 | 4.30 | 4.32 | 4.20 | 4.26 | 4.26 | qfq | 32,352,200 | 137,998,837 | -0.70% |
| 2023-10-25 | 4.25 | 4.35 | 4.22 | 4.29 | 4.29 | qfq | 34,805,840 | 149,426,650 | -0.23% |
| 2023-10-24 | 4.14 | 4.32 | 4.08 | 4.30 | 4.30 | qfq | 39,312,996 | 166,489,705 | 0.70% |
| 2023-10-23 | 4.58 | 4.58 | 4.27 | 4.27 | 4.27 | qfq | 70,739,956 | 307,159,522 | -9.92% |
| 2023-10-20 | 4.74 | 4.85 | 4.70 | 4.74 | 4.74 | qfq | 60,118,428 | 286,785,549 | 0.00% |
| 2023-10-19 | 4.73 | 4.84 | 4.61 | 4.74 | 4.74 | qfq | 65,473,649 | 309,272,609 | 0.21% |
| 2023-10-18 | 4.67 | 4.85 | 4.67 | 4.73 | 4.73 | qfq | 69,535,985 | 330,945,669 | 1.72% |
| 2023-10-17 | 4.75 | 4.79 | 4.61 | 4.65 | 4.65 | qfq | 75,630,144 | 353,791,840 | -4.91% |
| 2023-10-16 | 4.75 | 4.98 | 4.71 | 4.89 | 4.89 | qfq | 124,864,014 | 605,631,147 | 7.71% |
| 2023-10-13 | 4.59 | 4.59 | 4.50 | 4.54 | 4.54 | qfq | 38,802,447 | 176,374,815 | -2.58% |
| 2023-10-12 | 4.66 | 4.69 | 4.63 | 4.66 | 4.66 | qfq | 28,876,847 | 134,479,466 | 0.87% |
| 2023-10-11 | 4.72 | 4.74 | 4.57 | 4.62 | 4.62 | qfq | 46,682,823 | 216,073,823 | -3.14% |
| 2023-10-10 | 4.75 | 4.83 | 4.72 | 4.77 | 4.77 | qfq | 52,043,617 | 248,559,347 | -0.63% |
| 2023-10-09 | 4.61 | 4.81 | 4.49 | 4.80 | 4.80 | qfq | 70,529,685 | 332,157,373 | 4.12% |
| 2023-09-28 | 4.52 | 4.63 | 4.51 | 4.61 | 4.61 | qfq | 33,971,200 | 155,929,111 | 0.44% |
| 2023-09-27 | 4.71 | 4.75 | 4.57 | 4.59 | 4.59 | qfq | 51,561,185 | 239,868,282 | -3.37% |
| 2023-09-26 | 4.81 | 4.83 | 4.75 | 4.75 | 4.75 | qfq | 40,194,113 | 191,867,678 | -2.66% |
| 2023-09-25 | 4.80 | 4.93 | 4.76 | 4.88 | 4.88 | qfq | 46,460,304 | 225,126,646 | 0.62% |
| 2023-09-22 | 4.86 | 4.89 | 4.71 | 4.85 | 4.85 | qfq | 54,873,430 | 262,692,211 | -1.02% |
| 2023-09-21 | 5.01 | 5.06 | 4.86 | 4.90 | 4.90 | qfq | 75,097,331 | 372,030,438 | -5.04% |
| 2023-09-20 | 5.09 | 5.22 | 4.95 | 5.16 | 5.16 | qfq | 75,811,397 | 386,426,755 | 0.39% |
| 2023-09-19 | 5.20 | 5.30 | 5.12 | 5.14 | 5.14 | qfq | 80,797,496 | 421,111,443 | -1.53% |
| 2023-09-18 | 5.25 | 5.27 | 5.13 | 5.22 | 5.22 | qfq | 72,298,396 | 374,380,988 | 0.97% |
| 2023-09-15 | 5.26 | 5.38 | 5.11 | 5.17 | 5.17 | qfq | 128,349,119 | 670,905,935 | -4.26% |
| 2023-09-14 | 5.06 | 5.59 | 5.03 | 5.40 | 5.40 | qfq | 209,316,512 | 1,105,667,502 | 5.88% |
| 2023-09-13 | 4.82 | 5.30 | 4.78 | 5.10 | 5.10 | qfq | 152,061,486 | 770,191,532 | 5.37% |
| 2023-09-12 | 4.89 | 4.91 | 4.78 | 4.84 | 4.84 | qfq | 58,446,193 | 282,270,146 | -2.22% |
| 2023-09-11 | 4.81 | 5.07 | 4.81 | 4.95 | 4.95 | qfq | 76,363,523 | 376,802,393 | 0.20% |
| 2023-09-08 | 4.98 | 5.09 | 4.85 | 4.94 | 4.94 | qfq | 87,785,268 | 434,895,664 | 1.86% |
| 2023-09-07 | 4.92 | 4.97 | 4.80 | 4.85 | 4.85 | qfq | 67,224,461 | 326,812,595 | -2.81% |
| 2023-09-06 | 5.01 | 5.13 | 4.96 | 4.99 | 4.99 | qfq | 85,703,990 | 430,335,280 | -0.40% |
| 2023-09-05 | 5.16 | 5.17 | 4.96 | 5.01 | 5.01 | qfq | 127,573,211 | 643,224,291 | -3.84% |
| 2023-09-04 | 4.74 | 5.21 | 4.68 | 5.21 | 5.21 | qfq | 129,778,350 | 653,558,308 | 9.92% |
| 2023-09-01 | 4.79 | 4.88 | 4.67 | 4.74 | 4.74 | qfq | 108,425,812 | 515,581,748 | -4.24% |
| 2023-08-31 | 4.85 | 5.36 | 4.81 | 4.95 | 4.95 | qfq | 151,851,127 | 776,026,182 | 1.43% |
| 2023-08-30 | 5.00 | 5.12 | 4.87 | 4.88 | 4.88 | qfq | 114,615,351 | 570,116,462 | -2.59% |
| 2023-08-29 | 4.87 | 5.13 | 4.74 | 5.01 | 5.01 | qfq | 125,773,417 | 616,428,543 | 3.09% |
| 2023-08-28 | 5.00 | 5.07 | 4.75 | 4.86 | 4.86 | qfq | 123,255,471 | 598,909,594 | 1.04% |
| 2023-08-25 | 4.81 | 5.15 | 4.74 | 4.81 | 4.81 | qfq | 167,912,056 | 826,427,605 | -1.23% |
| 2023-08-24 | 4.56 | 4.87 | 4.56 | 4.87 | 4.87 | qfq | 113,559,477 | 540,167,393 | 9.93% |
| 2023-08-23 | 4.49 | 4.50 | 4.40 | 4.43 | 4.43 | qfq | 49,079,458 | 217,947,405 | -3.28% |
| 2023-08-22 | 4.34 | 4.62 | 4.33 | 4.58 | 4.58 | qfq | 83,068,861 | 374,202,693 | 6.02% |
| 2023-08-21 | 4.31 | 4.42 | 4.29 | 4.32 | 4.32 | qfq | 30,131,835 | 131,133,690 | 0.23% |
| 2023-08-18 | 4.29 | 4.41 | 4.27 | 4.31 | 4.31 | qfq | 37,095,414 | 161,309,344 | -0.23% |
| 2023-08-17 | 4.28 | 4.36 | 4.17 | 4.32 | 4.32 | qfq | 35,049,533 | 150,104,649 | -0.46% |
| 2023-08-16 | 4.37 | 4.41 | 4.24 | 4.34 | 4.34 | qfq | 38,090,092 | 164,420,713 | 0.00% |
| 2023-08-15 | 4.60 | 4.65 | 4.28 | 4.34 | 4.34 | qfq | 67,134,036 | 296,823,057 | -6.67% |
| 2023-08-14 | 4.54 | 4.75 | 4.48 | 4.65 | 4.65 | qfq | 39,185,940 | 182,099,220 | 0.43% |
| 2023-08-11 | 4.78 | 4.79 | 4.60 | 4.63 | 4.63 | qfq | 53,643,236 | 249,653,495 | -3.94% |
| 2023-08-10 | 4.72 | 4.86 | 4.67 | 4.82 | 4.82 | qfq | 57,358,366 | 274,090,776 | 1.05% |
| 2023-08-09 | 4.90 | 4.92 | 4.75 | 4.77 | 4.77 | qfq | 75,859,816 | 364,674,868 | -4.02% |
| 2023-08-08 | 4.65 | 5.06 | 4.52 | 4.97 | 4.97 | qfq | 141,746,953 | 687,289,599 | 5.74% |
| 2023-08-07 | 4.63 | 4.72 | 4.60 | 4.70 | 4.70 | qfq | 70,442,342 | 329,392,685 | 0.86% |
| 2023-08-04 | 4.76 | 4.77 | 4.63 | 4.66 | 4.66 | qfq | 88,570,412 | 415,266,800 | -2.51% |
| 2023-08-03 | 4.84 | 4.88 | 4.70 | 4.78 | 4.78 | qfq | 104,615,688 | 499,252,087 | -3.24% |
| 2023-08-02 | 4.92 | 5.36 | 4.86 | 4.94 | 4.94 | qfq | 218,408,391 | 1,099,628,628 | 1.44% |
| 2023-08-01 | 4.44 | 4.87 | 4.43 | 4.87 | 4.87 | qfq | 104,140,845 | 497,349,013 | 9.93% |
| 2023-07-31 | 4.41 | 4.49 | 4.36 | 4.43 | 4.43 | qfq | 63,358,607 | 280,023,046 | -0.45% |
| 2023-07-28 | 4.24 | 4.54 | 4.24 | 4.45 | 4.45 | qfq | 75,114,476 | 330,031,031 | 2.06% |
| 2023-07-27 | 4.34 | 4.52 | 4.30 | 4.36 | 4.36 | qfq | 71,688,256 | 315,038,709 | -1.80% |
| 2023-07-26 | 4.19 | 4.58 | 4.14 | 4.44 | 4.44 | qfq | 94,155,144 | 406,579,919 | 5.46% |
| 2023-07-25 | 4.18 | 4.25 | 4.18 | 4.21 | 4.21 | qfq | 44,139,268 | 185,407,291 | 0.24% |
| 2023-07-24 | 4.17 | 4.29 | 4.15 | 4.20 | 4.20 | qfq | 53,741,851 | 226,052,854 | -1.87% |
| 2023-07-21 | 4.40 | 4.42 | 4.27 | 4.28 | 4.28 | qfq | 81,846,697 | 354,358,735 | -5.52% |
| 2023-07-20 | 4.41 | 4.74 | 4.36 | 4.53 | 4.53 | qfq | 133,760,375 | 602,318,694 | -1.31% |
| 2023-07-19 | 4.40 | 4.70 | 4.29 | 4.59 | 4.59 | qfq | 158,404,559 | 710,477,516 | 7.49% |
| 2023-07-18 | 4.19 | 4.30 | 4.15 | 4.27 | 4.27 | qfq | 67,729,420 | 288,233,303 | 1.18% |