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
冰山冷热000530.SZ
最近收盘价4.792026-07-17
最近交易日2026-07-17
成交量（股）14,324,101
成交额（元）69,320,099
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.91 | 4.95 | 4.73 | 4.79 | 4.79 | qfq | 14,324,101 | 69,320,099 | -2.44% |
| 2026-07-16 | 4.82 | 4.94 | 4.81 | 4.91 | 4.91 | qfq | 12,143,152 | 59,422,215 | 0.41% |
| 2026-07-15 | 4.83 | 4.94 | 4.81 | 4.89 | 4.89 | qfq | 12,811,713 | 62,552,006 | 1.03% |
| 2026-07-14 | 4.78 | 4.84 | 4.68 | 4.84 | 4.84 | qfq | 13,008,441 | 62,009,704 | 1.47% |
| 2026-07-13 | 5.04 | 5.04 | 4.74 | 4.77 | 4.77 | qfq | 17,942,124 | 87,090,296 | -5.54% |
| 2026-07-10 | 4.91 | 5.13 | 4.86 | 5.05 | 5.05 | qfq | 16,331,910 | 82,175,063 | 1.41% |
| 2026-07-09 | 5.02 | 5.02 | 4.81 | 4.98 | 4.93 | qfq | 17,224,230 | 84,683,523 | -0.60% |
| 2026-07-08 | 5.08 | 5.14 | 4.91 | 5.01 | 4.96 | qfq | 15,115,385 | 75,620,544 | -1.76% |
| 2026-07-07 | 5.22 | 5.26 | 5.07 | 5.10 | 5.05 | qfq | 15,923,945 | 81,971,671 | -1.54% |
| 2026-07-06 | 5.33 | 5.37 | 5.17 | 5.18 | 5.13 | qfq | 19,123,517 | 100,579,136 | -3.36% |
| 2026-07-03 | 5.42 | 5.42 | 5.29 | 5.36 | 5.31 | qfq | 17,664,645 | 94,530,751 | 0.00% |
| 2026-07-02 | 5.34 | 5.49 | 5.31 | 5.36 | 5.31 | qfq | 22,159,334 | 119,786,031 | -0.37% |
| 2026-07-01 | 5.24 | 5.50 | 5.21 | 5.38 | 5.33 | qfq | 30,739,287 | 164,990,706 | 3.86% |
| 2026-06-30 | 5.17 | 5.28 | 5.05 | 5.18 | 5.13 | qfq | 23,729,639 | 122,574,355 | 0.39% |
| 2026-06-29 | 5.02 | 5.28 | 5.02 | 5.16 | 5.11 | qfq | 19,180,510 | 98,982,396 | 2.58% |
| 2026-06-26 | 5.29 | 5.29 | 5.03 | 5.03 | 4.98 | qfq | 27,050,242 | 138,566,198 | -5.81% |
| 2026-06-25 | 5.46 | 5.68 | 5.30 | 5.34 | 5.29 | qfq | 35,201,535 | 192,837,389 | -2.02% |
| 2026-06-24 | 5.42 | 5.58 | 5.17 | 5.45 | 5.40 | qfq | 41,375,886 | 220,616,426 | -1.80% |
| 2026-06-23 | 5.24 | 5.73 | 5.24 | 5.55 | 5.49 | qfq | 50,049,925 | 276,635,758 | 6.53% |
| 2026-06-22 | 5.40 | 5.42 | 5.01 | 5.21 | 5.16 | qfq | 38,374,231 | 197,673,504 | -4.05% |
| 2026-06-18 | 5.53 | 5.56 | 5.40 | 5.43 | 5.38 | qfq | 25,252,922 | 137,659,373 | -2.34% |
| 2026-06-17 | 5.60 | 5.80 | 5.52 | 5.56 | 5.50 | qfq | 27,971,500 | 156,541,344 | -1.59% |
| 2026-06-16 | 5.65 | 5.68 | 5.40 | 5.65 | 5.59 | qfq | 35,908,022 | 199,207,997 | 0.00% |
| 2026-06-15 | 5.54 | 5.70 | 5.53 | 5.65 | 5.59 | qfq | 35,814,344 | 201,746,098 | 2.36% |
| 2026-06-12 | 5.74 | 5.79 | 5.48 | 5.52 | 5.46 | qfq | 54,473,175 | 304,110,211 | -4.50% |
| 2026-06-11 | 6.21 | 6.27 | 5.78 | 5.78 | 5.72 | qfq | 61,059,435 | 360,682,479 | -9.97% |
| 2026-06-10 | 6.65 | 6.66 | 6.36 | 6.42 | 6.36 | qfq | 62,174,753 | 403,884,485 | -6.00% |
| 2026-06-09 | 6.40 | 6.85 | 6.33 | 6.83 | 6.76 | qfq | 91,099,721 | 606,312,287 | 5.24% |
| 2026-06-08 | 6.15 | 6.64 | 6.13 | 6.49 | 6.42 | qfq | 76,900,900 | 493,725,357 | 2.85% |
| 2026-06-05 | 6.21 | 6.43 | 6.15 | 6.31 | 6.25 | qfq | 49,142,790 | 310,625,062 | 1.12% |
| 2026-06-04 | 6.21 | 6.29 | 6.14 | 6.24 | 6.18 | qfq | 36,913,970 | 229,065,136 | -1.27% |
| 2026-06-03 | 6.15 | 6.38 | 6.13 | 6.32 | 6.26 | qfq | 59,902,004 | 374,784,096 | 1.12% |
| 2026-06-02 | 6.31 | 6.35 | 6.11 | 6.25 | 6.19 | qfq | 53,003,147 | 328,703,274 | -2.19% |
| 2026-06-01 | 6.20 | 6.44 | 6.17 | 6.39 | 6.33 | qfq | 71,810,975 | 455,591,436 | 2.57% |
| 2026-05-29 | 6.10 | 6.50 | 6.06 | 6.23 | 6.17 | qfq | 108,839,545 | 687,675,963 | 1.63% |
| 2026-05-28 | 5.59 | 6.13 | 5.56 | 6.13 | 6.07 | qfq | 36,930,011 | 222,575,270 | 10.05% |
| 2026-05-27 | 5.44 | 5.89 | 5.38 | 5.57 | 5.51 | qfq | 37,803,088 | 213,013,068 | 1.83% |
| 2026-05-26 | 5.62 | 5.63 | 5.39 | 5.47 | 5.42 | qfq | 17,942,896 | 98,273,758 | -3.19% |
| 2026-05-25 | 5.75 | 5.81 | 5.62 | 5.65 | 5.59 | qfq | 12,699,718 | 72,202,671 | -1.57% |
| 2026-05-22 | 5.69 | 5.78 | 5.58 | 5.74 | 5.68 | qfq | 15,155,514 | 86,095,345 | 1.23% |
| 2026-05-21 | 5.96 | 5.99 | 5.65 | 5.67 | 5.61 | qfq | 26,752,036 | 156,074,062 | -4.71% |
| 2026-05-20 | 5.98 | 6.06 | 5.86 | 5.95 | 5.89 | qfq | 17,483,457 | 103,951,172 | -0.17% |
| 2026-05-19 | 5.85 | 5.96 | 5.81 | 5.96 | 5.90 | qfq | 14,394,540 | 84,738,784 | 1.71% |
| 2026-05-18 | 5.94 | 5.95 | 5.73 | 5.86 | 5.80 | qfq | 23,120,541 | 134,224,776 | -2.17% |
| 2026-05-15 | 6.02 | 6.10 | 5.94 | 5.99 | 5.93 | qfq | 22,823,650 | 137,251,575 | -0.33% |
| 2026-05-14 | 6.10 | 6.23 | 6.01 | 6.01 | 5.95 | qfq | 27,442,150 | 167,386,086 | -1.15% |
| 2026-05-13 | 6.05 | 6.10 | 6.02 | 6.08 | 6.02 | qfq | 18,494,188 | 112,187,330 | 0.33% |
| 2026-05-12 | 6.10 | 6.16 | 6.02 | 6.06 | 6.00 | qfq | 19,803,473 | 120,668,838 | -0.66% |
| 2026-05-11 | 6.12 | 6.12 | 6.04 | 6.10 | 6.04 | qfq | 16,117,100 | 98,109,256 | 0.33% |
| 2026-05-08 | 6.01 | 6.10 | 5.98 | 6.08 | 6.02 | qfq | 15,797,901 | 95,661,282 | 1.16% |
| 2026-05-07 | 6.01 | 6.05 | 5.98 | 6.01 | 5.95 | qfq | 15,348,700 | 92,287,002 | -0.33% |
| 2026-05-06 | 5.96 | 6.04 | 5.92 | 6.03 | 5.97 | qfq | 16,691,074 | 100,247,060 | 2.03% |
| 2026-04-30 | 5.90 | 5.94 | 5.85 | 5.91 | 5.85 | qfq | 10,721,075 | 63,302,693 | 0.34% |
| 2026-04-29 | 5.77 | 5.93 | 5.73 | 5.89 | 5.83 | qfq | 15,611,054 | 91,617,668 | 2.08% |
| 2026-04-28 | 5.87 | 5.87 | 5.72 | 5.77 | 5.71 | qfq | 14,010,131 | 81,019,915 | -1.70% |
| 2026-04-27 | 5.69 | 5.91 | 5.59 | 5.87 | 5.81 | qfq | 23,200,565 | 133,895,824 | 3.16% |
| 2026-04-24 | 5.80 | 5.87 | 5.53 | 5.69 | 5.63 | qfq | 32,194,400 | 181,763,990 | -4.53% |
| 2026-04-23 | 6.08 | 6.14 | 5.93 | 5.96 | 5.90 | qfq | 19,509,701 | 117,060,657 | -2.30% |
| 2026-04-22 | 6.05 | 6.15 | 6.03 | 6.10 | 6.04 | qfq | 19,092,744 | 116,255,392 | 0.33% |
| 2026-04-21 | 6.17 | 6.17 | 6.02 | 6.08 | 6.02 | qfq | 27,613,483 | 167,618,032 | -1.46% |
| 2026-04-20 | 6.00 | 6.29 | 5.98 | 6.17 | 6.11 | qfq | 34,816,168 | 213,935,314 | 3.18% |
| 2026-04-17 | 6.03 | 6.06 | 5.93 | 5.98 | 5.92 | qfq | 14,101,334 | 84,235,172 | -1.32% |
| 2026-04-16 | 5.96 | 6.07 | 5.91 | 6.06 | 6.00 | qfq | 15,180,209 | 91,357,678 | 2.02% |
| 2026-04-15 | 6.00 | 6.05 | 5.92 | 5.94 | 5.88 | qfq | 11,683,752 | 69,876,270 | -1.00% |
| 2026-04-14 | 5.93 | 6.00 | 5.84 | 6.00 | 5.94 | qfq | 15,484,837 | 91,602,538 | 1.69% |
| 2026-04-13 | 6.01 | 6.04 | 5.84 | 5.90 | 5.84 | qfq | 19,909,283 | 117,779,669 | -1.83% |
| 2026-04-10 | 5.99 | 6.11 | 5.95 | 6.01 | 5.95 | qfq | 13,960,989 | 84,408,533 | 1.52% |
| 2026-04-09 | 6.03 | 6.07 | 5.91 | 5.92 | 5.86 | qfq | 11,767,700 | 70,267,865 | -2.47% |
| 2026-04-08 | 5.99 | 6.08 | 5.97 | 6.07 | 6.01 | qfq | 12,537,302 | 75,751,902 | 3.23% |
| 2026-04-07 | 5.75 | 5.90 | 5.73 | 5.88 | 5.82 | qfq | 10,324,796 | 60,350,386 | 2.26% |
| 2026-04-03 | 5.91 | 5.95 | 5.73 | 5.75 | 5.69 | qfq | 9,754,536 | 56,556,633 | -2.54% |
| 2026-04-02 | 6.05 | 6.07 | 5.86 | 5.90 | 5.84 | qfq | 10,487,756 | 62,365,012 | -2.64% |
| 2026-04-01 | 6.09 | 6.12 | 5.98 | 6.06 | 6.00 | qfq | 10,146,195 | 61,231,442 | 1.17% |
| 2026-03-31 | 6.07 | 6.16 | 5.97 | 5.99 | 5.93 | qfq | 9,531,593 | 57,844,270 | -1.32% |
| 2026-03-30 | 5.98 | 6.08 | 5.93 | 6.07 | 6.01 | qfq | 9,217,161 | 55,530,572 | 0.33% |
| 2026-03-27 | 5.92 | 6.08 | 5.91 | 6.05 | 5.99 | qfq | 8,652,099 | 52,216,745 | 0.50% |
| 2026-03-26 | 6.09 | 6.16 | 6.00 | 6.02 | 5.96 | qfq | 10,334,189 | 62,572,704 | -1.15% |
| 2026-03-25 | 6.03 | 6.12 | 5.98 | 6.09 | 6.03 | qfq | 15,623,759 | 94,651,495 | 1.50% |
| 2026-03-24 | 5.85 | 6.01 | 5.70 | 6.00 | 5.94 | qfq | 20,550,389 | 120,358,692 | 6.19% |
| 2026-03-23 | 5.93 | 5.97 | 5.61 | 5.65 | 5.59 | qfq | 20,386,691 | 118,418,457 | -6.77% |
| 2026-03-20 | 6.25 | 6.29 | 6.06 | 6.06 | 6.00 | qfq | 13,136,340 | 80,834,277 | -2.57% |
| 2026-03-19 | 6.34 | 6.40 | 6.19 | 6.22 | 6.16 | qfq | 11,170,109 | 70,181,405 | -3.12% |
| 2026-03-18 | 6.34 | 6.42 | 6.27 | 6.42 | 6.36 | qfq | 10,854,805 | 68,827,633 | 2.07% |
| 2026-03-17 | 6.49 | 6.55 | 6.28 | 6.29 | 6.23 | qfq | 10,449,683 | 66,875,455 | -2.63% |
| 2026-03-16 | 6.52 | 6.53 | 6.41 | 6.46 | 6.40 | qfq | 11,811,539 | 76,179,898 | -0.15% |
| 2026-03-13 | 6.42 | 6.63 | 6.39 | 6.47 | 6.41 | qfq | 14,786,868 | 96,223,934 | 0.15% |
| 2026-03-12 | 6.55 | 6.57 | 6.43 | 6.46 | 6.40 | qfq | 14,138,048 | 91,687,387 | -1.67% |
| 2026-03-11 | 6.63 | 6.65 | 6.52 | 6.57 | 6.50 | qfq | 11,691,451 | 76,869,117 | -0.90% |
| 2026-03-10 | 6.57 | 6.69 | 6.55 | 6.63 | 6.56 | qfq | 13,493,115 | 89,282,169 | 1.69% |
| 2026-03-09 | 6.44 | 6.53 | 6.40 | 6.52 | 6.45 | qfq | 13,857,767 | 89,625,855 | -0.15% |
| 2026-03-06 | 6.44 | 6.56 | 6.42 | 6.53 | 6.46 | qfq | 13,784,589 | 89,856,304 | 0.77% |
| 2026-03-05 | 6.43 | 6.55 | 6.43 | 6.48 | 6.41 | qfq | 18,885,872 | 122,601,843 | 2.69% |
| 2026-03-04 | 6.14 | 6.38 | 6.08 | 6.31 | 6.25 | qfq | 22,160,488 | 139,327,177 | 1.77% |
| 2026-03-03 | 6.73 | 6.79 | 6.18 | 6.20 | 6.14 | qfq | 45,446,758 | 291,684,036 | -8.82% |
| 2026-03-02 | 6.92 | 6.99 | 6.74 | 6.80 | 6.73 | qfq | 23,100,971 | 157,758,412 | -2.44% |
| 2026-02-27 | 6.89 | 6.98 | 6.86 | 6.97 | 6.90 | qfq | 17,451,627 | 120,901,339 | 1.01% |
| 2026-02-26 | 6.89 | 6.92 | 6.83 | 6.90 | 6.83 | qfq | 12,262,985 | 84,327,634 | 0.29% |
| 2026-02-25 | 6.84 | 6.92 | 6.82 | 6.88 | 6.81 | qfq | 13,707,693 | 94,286,744 | 0.58% |
| 2026-02-24 | 6.79 | 6.88 | 6.75 | 6.84 | 6.77 | qfq | 17,831,483 | 121,836,937 | 2.09% |
| 2026-02-13 | 6.80 | 6.85 | 6.70 | 6.70 | 6.63 | qfq | 14,118,686 | 95,496,224 | -1.62% |
| 2026-02-12 | 6.87 | 6.93 | 6.77 | 6.81 | 6.74 | qfq | 15,552,395 | 106,547,063 | -1.02% |
| 2026-02-11 | 6.94 | 6.97 | 6.87 | 6.88 | 6.81 | qfq | 12,971,200 | 89,769,883 | -1.01% |
| 2026-02-10 | 7.00 | 7.01 | 6.92 | 6.95 | 6.88 | qfq | 12,760,755 | 88,767,819 | -1.00% |
| 2026-02-09 | 6.98 | 7.08 | 6.95 | 7.02 | 6.95 | qfq | 16,031,330 | 112,682,886 | 1.59% |
| 2026-02-06 | 6.85 | 6.98 | 6.82 | 6.91 | 6.84 | qfq | 13,438,512 | 92,978,598 | 0.14% |
| 2026-02-05 | 6.98 | 7.02 | 6.88 | 6.90 | 6.83 | qfq | 17,035,700 | 118,077,454 | -1.85% |
| 2026-02-04 | 6.91 | 7.10 | 6.91 | 7.03 | 6.96 | qfq | 21,652,591 | 152,051,971 | 1.01% |
| 2026-02-03 | 6.83 | 6.97 | 6.78 | 6.96 | 6.89 | qfq | 20,825,262 | 143,582,659 | 3.11% |
| 2026-02-02 | 6.80 | 6.93 | 6.71 | 6.75 | 6.68 | qfq | 17,077,946 | 116,908,015 | -1.32% |
| 2026-01-30 | 6.80 | 6.94 | 6.77 | 6.84 | 6.77 | qfq | 18,286,503 | 125,189,969 | 0.44% |
| 2026-01-29 | 6.87 | 6.97 | 6.75 | 6.81 | 6.74 | qfq | 22,039,224 | 151,424,457 | -0.87% |
| 2026-01-28 | 7.07 | 7.08 | 6.86 | 6.87 | 6.80 | qfq | 30,965,420 | 214,531,475 | -2.69% |
| 2026-01-27 | 7.25 | 7.26 | 6.95 | 7.06 | 6.99 | qfq | 32,276,338 | 227,256,087 | -2.75% |
| 2026-01-26 | 7.43 | 7.45 | 7.18 | 7.26 | 7.19 | qfq | 33,323,930 | 243,660,040 | -2.29% |
| 2026-01-23 | 7.43 | 7.44 | 7.35 | 7.43 | 7.36 | qfq | 34,387,339 | 254,399,352 | -0.67% |
| 2026-01-22 | 7.20 | 7.48 | 7.16 | 7.48 | 7.40 | qfq | 49,716,227 | 366,069,830 | 4.32% |
| 2026-01-21 | 7.13 | 7.21 | 6.93 | 7.17 | 7.10 | qfq | 25,303,126 | 180,108,698 | -0.42% |
| 2026-01-20 | 7.39 | 7.40 | 7.13 | 7.20 | 7.13 | qfq | 35,141,252 | 253,408,579 | -2.57% |
| 2026-01-19 | 7.11 | 7.40 | 7.10 | 7.39 | 7.32 | qfq | 43,316,421 | 317,551,649 | 3.65% |
| 2026-01-16 | 7.21 | 7.36 | 7.10 | 7.13 | 7.06 | qfq | 28,894,189 | 207,355,870 | -1.25% |
| 2026-01-15 | 7.33 | 7.33 | 7.10 | 7.22 | 7.15 | qfq | 38,602,838 | 278,523,041 | -2.56% |
| 2026-01-14 | 7.26 | 7.48 | 7.20 | 7.41 | 7.34 | qfq | 56,590,315 | 415,730,184 | 1.23% |
| 2026-01-13 | 7.61 | 7.65 | 7.28 | 7.32 | 7.25 | qfq | 59,571,736 | 441,844,301 | -4.19% |
| 2026-01-12 | 7.45 | 7.69 | 7.37 | 7.64 | 7.56 | qfq | 72,143,479 | 545,980,493 | 3.38% |
| 2026-01-09 | 7.31 | 7.39 | 7.23 | 7.39 | 7.32 | qfq | 53,552,401 | 391,648,533 | 1.09% |
| 2026-01-08 | 7.16 | 7.43 | 7.12 | 7.31 | 7.24 | qfq | 53,510,970 | 391,182,411 | 1.11% |
| 2026-01-07 | 7.21 | 7.33 | 7.12 | 7.23 | 7.16 | qfq | 51,538,303 | 373,768,571 | -0.28% |
| 2026-01-06 | 7.17 | 7.34 | 7.09 | 7.25 | 7.18 | qfq | 50,092,260 | 361,564,608 | 1.54% |
| 2026-01-05 | 7.32 | 7.34 | 7.12 | 7.14 | 7.07 | qfq | 55,134,721 | 396,174,765 | -2.46% |
| 2025-12-31 | 7.53 | 7.60 | 7.26 | 7.32 | 7.25 | qfq | 77,692,530 | 572,407,805 | -2.66% |
| 2025-12-30 | 6.80 | 7.52 | 6.69 | 7.52 | 7.44 | qfq | 84,255,709 | 605,471,694 | 9.94% |
| 2025-12-29 | 7.10 | 7.12 | 6.80 | 6.84 | 6.77 | qfq | 51,330,812 | 355,161,468 | -4.20% |
| 2025-12-26 | 7.16 | 7.30 | 7.02 | 7.14 | 7.07 | qfq | 50,949,186 | 365,268,894 | 0.28% |
| 2025-12-25 | 7.10 | 7.23 | 7.04 | 7.12 | 7.05 | qfq | 44,573,543 | 317,228,870 | 0.42% |
| 2025-12-24 | 6.88 | 7.13 | 6.75 | 7.09 | 7.02 | qfq | 56,999,523 | 399,869,260 | 2.16% |
| 2025-12-23 | 7.45 | 7.49 | 6.88 | 6.94 | 6.87 | qfq | 91,988,607 | 648,057,597 | -7.59% |
| 2025-12-22 | 7.51 | 7.63 | 7.45 | 7.51 | 7.43 | qfq | 62,020,305 | 467,048,088 | -2.85% |
| 2025-12-19 | 7.57 | 7.85 | 7.44 | 7.73 | 7.65 | qfq | 82,812,320 | 630,363,878 | 3.07% |
| 2025-12-18 | 7.60 | 7.78 | 7.40 | 7.50 | 7.42 | qfq | 80,729,789 | 611,001,897 | -4.34% |
| 2025-12-17 | 7.49 | 8.27 | 7.49 | 7.84 | 7.76 | qfq | 103,581,133 | 823,537,655 | 4.26% |
| 2025-12-16 | 7.71 | 7.99 | 7.45 | 7.52 | 7.44 | qfq | 83,257,541 | 635,161,792 | -4.93% |
| 2025-12-15 | 8.02 | 8.08 | 7.58 | 7.91 | 7.83 | qfq | 102,954,651 | 807,805,240 | -3.42% |
| 2025-12-12 | 7.88 | 8.30 | 7.54 | 8.19 | 8.11 | qfq | 179,534,930 | 1,436,356,949 | 3.02% |
| 2025-12-11 | 7.72 | 8.09 | 7.66 | 7.95 | 7.87 | qfq | 192,512,861 | 1,522,551,364 | 4.61% |
| 2025-12-10 | 7.51 | 7.74 | 7.50 | 7.60 | 7.52 | qfq | 90,594,875 | 687,349,317 | -1.94% |
| 2025-12-09 | 7.65 | 7.90 | 7.54 | 7.75 | 7.67 | qfq | 129,460,213 | 997,911,104 | 2.38% |
| 2025-12-08 | 7.50 | 7.68 | 7.43 | 7.57 | 7.49 | qfq | 133,215,496 | 1,007,473,013 | 0.13% |
| 2025-12-05 | 7.42 | 8.07 | 7.29 | 7.56 | 7.48 | qfq | 152,371,615 | 1,162,235,957 | 3.00% |
| 2025-12-04 | 7.70 | 7.85 | 7.22 | 7.34 | 7.27 | qfq | 162,446,169 | 1,209,800,100 | -4.68% |
| 2025-12-03 | 7.50 | 8.20 | 7.41 | 7.70 | 7.62 | qfq | 247,441,147 | 1,953,593,477 | 3.36% |
| 2025-12-02 | 6.99 | 7.45 | 6.77 | 7.45 | 7.38 | qfq | 160,073,235 | 1,149,683,217 | 10.04% |
| 2025-12-01 | 6.18 | 6.77 | 6.15 | 6.77 | 6.70 | qfq | 67,357,415 | 437,448,942 | 10.08% |
| 2025-11-28 | 6.11 | 6.15 | 6.05 | 6.15 | 6.09 | qfq | 17,290,033 | 105,632,888 | 0.65% |
| 2025-11-27 | 6.11 | 6.16 | 6.09 | 6.11 | 6.05 | qfq | 14,635,865 | 89,689,390 | 0.16% |
| 2025-11-26 | 6.14 | 6.21 | 6.08 | 6.10 | 6.04 | qfq | 18,537,430 | 113,892,400 | -1.13% |
| 2025-11-25 | 6.21 | 6.24 | 6.15 | 6.17 | 6.11 | qfq | 21,143,548 | 130,892,464 | -0.16% |
| 2025-11-24 | 6.11 | 6.22 | 6.09 | 6.18 | 6.12 | qfq | 26,021,266 | 160,099,901 | 2.32% |
| 2025-11-21 | 6.35 | 6.43 | 6.04 | 6.04 | 5.98 | qfq | 43,271,812 | 266,963,007 | -6.07% |
| 2025-11-20 | 6.70 | 6.72 | 6.43 | 6.43 | 6.37 | qfq | 32,193,060 | 210,230,174 | -4.03% |
| 2025-11-19 | 6.85 | 6.98 | 6.59 | 6.70 | 6.63 | qfq | 37,312,241 | 250,568,218 | -1.47% |
| 2025-11-18 | 7.10 | 7.12 | 6.78 | 6.80 | 6.73 | qfq | 54,324,704 | 373,494,218 | -5.16% |
| 2025-11-17 | 6.97 | 7.30 | 6.93 | 7.17 | 7.10 | qfq | 72,004,166 | 512,446,215 | 2.87% |
| 2025-11-14 | 7.03 | 7.15 | 6.97 | 6.97 | 6.90 | qfq | 38,688,624 | 272,685,312 | -1.83% |
| 2025-11-13 | 7.00 | 7.11 | 6.95 | 7.10 | 7.03 | qfq | 42,746,383 | 300,381,141 | 2.01% |
| 2025-11-12 | 7.10 | 7.16 | 6.95 | 6.96 | 6.89 | qfq | 39,596,488 | 278,360,412 | -2.38% |
| 2025-11-11 | 7.09 | 7.19 | 7.05 | 7.13 | 7.06 | qfq | 46,659,950 | 331,981,625 | 0.00% |
| 2025-11-10 | 7.04 | 7.25 | 7.03 | 7.13 | 7.06 | qfq | 72,591,664 | 518,801,092 | 0.85% |
| 2025-11-07 | 7.09 | 7.29 | 7.03 | 7.07 | 7.00 | qfq | 67,468,002 | 479,983,316 | -0.56% |
| 2025-11-06 | 7.30 | 7.33 | 7.04 | 7.11 | 7.04 | qfq | 91,731,969 | 651,766,337 | -2.60% |
| 2025-11-05 | 7.24 | 7.70 | 7.20 | 7.30 | 7.23 | qfq | 140,367,253 | 1,035,180,041 | 1.39% |
| 2025-11-04 | 6.74 | 7.45 | 6.73 | 7.20 | 7.13 | qfq | 127,348,429 | 906,883,100 | 6.04% |
| 2025-11-03 | 6.68 | 6.80 | 6.68 | 6.79 | 6.72 | qfq | 30,974,292 | 209,560,254 | 1.49% |
| 2025-10-31 | 6.63 | 6.73 | 6.61 | 6.69 | 6.62 | qfq | 27,782,779 | 185,375,662 | 1.36% |
| 2025-10-30 | 6.78 | 6.78 | 6.59 | 6.60 | 6.53 | qfq | 37,253,143 | 248,291,775 | -2.51% |
| 2025-10-29 | 6.78 | 6.82 | 6.70 | 6.77 | 6.70 | qfq | 37,913,278 | 256,154,396 | -0.44% |
| 2025-10-28 | 6.81 | 6.97 | 6.79 | 6.80 | 6.73 | qfq | 56,842,535 | 389,370,368 | -1.31% |
| 2025-10-27 | 6.71 | 6.94 | 6.65 | 6.89 | 6.82 | qfq | 73,708,647 | 502,306,430 | 1.77% |
| 2025-10-24 | 6.80 | 6.90 | 6.64 | 6.77 | 6.70 | qfq | 85,113,395 | 573,627,835 | -3.42% |
| 2025-10-23 | 6.65 | 7.30 | 6.50 | 7.01 | 6.94 | qfq | 136,517,631 | 943,595,726 | 4.47% |
| 2025-10-22 | 6.71 | 6.77 | 6.65 | 6.71 | 6.64 | qfq | 46,259,564 | 309,391,991 | -0.15% |
| 2025-10-21 | 6.55 | 6.75 | 6.55 | 6.72 | 6.65 | qfq | 87,594,320 | 585,219,281 | 1.82% |
| 2025-10-20 | 6.20 | 6.73 | 6.20 | 6.60 | 6.53 | qfq | 74,021,689 | 483,700,184 | 7.67% |
| 2025-10-17 | 6.27 | 6.32 | 6.11 | 6.13 | 6.07 | qfq | 15,170,600 | 94,209,155 | -2.54% |
| 2025-10-16 | 6.38 | 6.41 | 6.27 | 6.29 | 6.23 | qfq | 13,774,300 | 87,075,710 | -1.87% |
| 2025-10-15 | 6.36 | 6.42 | 6.33 | 6.41 | 6.35 | qfq | 12,695,859 | 80,948,799 | 0.79% |
| 2025-10-14 | 6.37 | 6.50 | 6.34 | 6.36 | 6.30 | qfq | 24,685,960 | 158,804,808 | 0.32% |
| 2025-10-13 | 6.19 | 6.38 | 6.07 | 6.34 | 6.28 | qfq | 21,902,775 | 136,903,424 | -0.63% |
| 2025-10-10 | 6.26 | 6.44 | 6.22 | 6.38 | 6.32 | qfq | 29,223,820 | 186,542,181 | 1.59% |
| 2025-10-09 | 6.12 | 6.29 | 6.11 | 6.28 | 6.22 | qfq | 19,160,172 | 119,571,665 | 2.78% |
| 2025-09-30 | 6.18 | 6.21 | 6.11 | 6.11 | 6.05 | qfq | 13,065,616 | 80,421,284 | -1.13% |
| 2025-09-29 | 6.13 | 6.20 | 6.05 | 6.18 | 6.12 | qfq | 13,165,022 | 80,949,423 | 0.65% |
| 2025-09-26 | 6.20 | 6.25 | 6.13 | 6.14 | 6.08 | qfq | 16,313,357 | 100,804,288 | -1.13% |
| 2025-09-25 | 6.34 | 6.41 | 6.21 | 6.21 | 6.15 | qfq | 19,155,987 | 120,709,401 | -2.20% |
| 2025-09-24 | 6.33 | 6.39 | 6.28 | 6.35 | 6.29 | qfq | 17,440,963 | 110,383,963 | -0.63% |
| 2025-09-23 | 6.31 | 6.42 | 6.15 | 6.39 | 6.33 | qfq | 29,558,803 | 185,870,764 | 0.79% |
| 2025-09-22 | 6.31 | 6.35 | 6.27 | 6.34 | 6.28 | qfq | 12,483,478 | 78,808,643 | 0.63% |
| 2025-09-19 | 6.42 | 6.43 | 6.28 | 6.30 | 6.24 | qfq | 17,881,858 | 113,296,166 | -1.56% |
| 2025-09-18 | 6.53 | 6.57 | 6.36 | 6.40 | 6.34 | qfq | 26,527,576 | 171,864,030 | -2.14% |
| 2025-09-17 | 6.58 | 6.62 | 6.53 | 6.54 | 6.47 | qfq | 19,557,780 | 128,260,128 | -0.61% |
| 2025-09-16 | 6.50 | 6.58 | 6.45 | 6.58 | 6.51 | qfq | 25,067,895 | 163,505,793 | 1.86% |
| 2025-09-15 | 6.49 | 6.56 | 6.39 | 6.46 | 6.40 | qfq | 25,597,753 | 165,374,750 | -0.46% |
| 2025-09-12 | 6.52 | 6.60 | 6.49 | 6.49 | 6.42 | qfq | 25,461,898 | 166,755,516 | -0.76% |
| 2025-09-11 | 6.46 | 6.54 | 6.36 | 6.54 | 6.47 | qfq | 32,443,627 | 209,873,686 | 1.24% |
| 2025-09-10 | 6.38 | 6.53 | 6.34 | 6.46 | 6.40 | qfq | 29,375,606 | 189,676,767 | 1.25% |
| 2025-09-09 | 6.35 | 6.55 | 6.35 | 6.38 | 6.32 | qfq | 32,448,455 | 208,935,345 | 0.16% |
| 2025-09-08 | 6.32 | 6.41 | 6.32 | 6.37 | 6.31 | qfq | 26,599,529 | 169,315,043 | -0.31% |
| 2025-09-05 | 6.41 | 6.49 | 6.21 | 6.39 | 6.33 | qfq | 46,370,916 | 293,549,364 | 3.06% |
| 2025-09-04 | 6.12 | 6.28 | 6.10 | 6.20 | 6.14 | qfq | 25,604,696 | 158,932,932 | 1.47% |
| 2025-09-03 | 6.31 | 6.37 | 6.10 | 6.11 | 6.05 | qfq | 21,428,330 | 133,361,151 | -3.32% |
| 2025-09-02 | 6.44 | 6.51 | 6.22 | 6.32 | 6.26 | qfq | 24,552,208 | 155,485,422 | -1.86% |
| 2025-09-01 | 6.34 | 6.50 | 6.29 | 6.44 | 6.38 | qfq | 25,933,323 | 166,087,355 | 1.58% |
| 2025-08-29 | 6.49 | 6.49 | 6.33 | 6.34 | 6.28 | qfq | 23,743,763 | 151,873,654 | -2.16% |
| 2025-08-28 | 6.45 | 6.58 | 6.19 | 6.48 | 6.41 | qfq | 48,920,017 | 313,522,294 | -0.31% |
| 2025-08-27 | 6.70 | 6.92 | 6.50 | 6.50 | 6.43 | qfq | 56,659,454 | 381,415,018 | -2.99% |
| 2025-08-26 | 6.68 | 6.79 | 6.63 | 6.70 | 6.63 | qfq | 37,435,627 | 251,035,088 | 0.15% |
| 2025-08-25 | 6.66 | 6.70 | 6.58 | 6.69 | 6.62 | qfq | 38,900,885 | 258,475,106 | 0.45% |
| 2025-08-22 | 6.67 | 6.70 | 6.60 | 6.66 | 6.59 | qfq | 26,336,049 | 174,952,861 | -0.45% |
| 2025-08-21 | 6.80 | 6.80 | 6.65 | 6.69 | 6.62 | qfq | 34,398,605 | 231,168,846 | -1.33% |
| 2025-08-20 | 6.76 | 6.81 | 6.67 | 6.78 | 6.71 | qfq | 37,396,359 | 251,845,291 | 0.00% |
| 2025-08-19 | 6.66 | 6.87 | 6.63 | 6.78 | 6.71 | qfq | 56,461,546 | 383,072,589 | 1.80% |
| 2025-08-18 | 6.64 | 6.71 | 6.58 | 6.66 | 6.59 | qfq | 41,540,302 | 276,488,241 | 0.91% |
| 2025-08-15 | 6.45 | 6.65 | 6.45 | 6.60 | 6.53 | qfq | 34,799,705 | 228,577,059 | 2.17% |
| 2025-08-14 | 6.70 | 6.73 | 6.45 | 6.46 | 6.40 | qfq | 42,614,590 | 279,207,527 | -3.00% |
| 2025-08-13 | 6.73 | 6.76 | 6.64 | 6.66 | 6.59 | qfq | 42,079,500 | 280,777,292 | -0.60% |
| 2025-08-12 | 6.79 | 6.85 | 6.69 | 6.70 | 6.63 | qfq | 63,761,776 | 430,466,947 | -2.47% |
| 2025-08-11 | 6.49 | 7.13 | 6.46 | 6.87 | 6.80 | qfq | 106,753,640 | 725,669,463 | 5.69% |
| 2025-08-08 | 6.32 | 6.57 | 6.30 | 6.50 | 6.43 | qfq | 42,613,743 | 274,745,818 | 2.52% |
| 2025-08-07 | 6.38 | 6.42 | 6.33 | 6.34 | 6.28 | qfq | 22,369,470 | 142,343,722 | -1.09% |
| 2025-08-06 | 6.37 | 6.44 | 6.37 | 6.41 | 6.35 | qfq | 20,186,753 | 129,374,484 | 0.00% |
| 2025-08-05 | 6.40 | 6.43 | 6.33 | 6.41 | 6.35 | qfq | 25,334,410 | 161,706,032 | 0.00% |
| 2025-08-04 | 6.30 | 6.44 | 6.25 | 6.41 | 6.35 | qfq | 21,034,625 | 133,335,829 | 0.79% |
| 2025-08-01 | 6.29 | 6.36 | 6.22 | 6.36 | 6.30 | qfq | 20,181,003 | 127,217,639 | 0.79% |
| 2025-07-31 | 6.29 | 6.45 | 6.27 | 6.31 | 6.25 | qfq | 26,822,173 | 170,837,732 | 0.16% |
| 2025-07-30 | 6.39 | 6.39 | 6.29 | 6.30 | 6.24 | qfq | 25,057,551 | 158,697,498 | -1.72% |
| 2025-07-29 | 6.51 | 6.53 | 6.35 | 6.41 | 6.35 | qfq | 30,975,832 | 198,115,541 | -1.38% |
| 2025-07-28 | 6.62 | 6.62 | 6.48 | 6.50 | 6.43 | qfq | 35,956,616 | 233,842,071 | -2.26% |
| 2025-07-25 | 6.72 | 6.76 | 6.59 | 6.65 | 6.58 | qfq | 51,825,298 | 344,426,687 | -2.06% |
| 2025-07-24 | 6.49 | 6.80 | 6.42 | 6.79 | 6.72 | qfq | 85,473,355 | 567,737,940 | 4.30% |
| 2025-07-23 | 6.45 | 6.66 | 6.41 | 6.51 | 6.44 | qfq | 71,252,445 | 466,436,044 | 1.09% |
| 2025-07-22 | 6.55 | 6.59 | 6.38 | 6.44 | 6.38 | qfq | 43,933,615 | 283,106,256 | -1.53% |
| 2025-07-21 | 6.49 | 6.54 | 6.44 | 6.54 | 6.47 | qfq | 37,917,659 | 246,755,505 | 0.77% |
| 2025-07-18 | 6.56 | 6.57 | 6.42 | 6.49 | 6.42 | qfq | 36,783,251 | 238,222,604 | -0.31% |
| 2025-07-17 | 6.52 | 6.56 | 6.46 | 6.51 | 6.44 | qfq | 44,097,210 | 286,301,051 | -0.46% |
| 2025-07-16 | 6.60 | 6.72 | 6.48 | 6.54 | 6.47 | qfq | 49,512,770 | 325,329,119 | -1.36% |
| 2025-07-15 | 6.70 | 6.80 | 6.55 | 6.63 | 6.56 | qfq | 61,117,463 | 406,899,682 | -2.50% |
| 2025-07-14 | 6.52 | 6.95 | 6.52 | 6.80 | 6.73 | qfq | 101,782,223 | 686,652,049 | 3.98% |
| 2025-07-11 | 6.63 | 6.67 | 6.47 | 6.54 | 6.47 | qfq | 70,551,929 | 460,845,782 | -2.68% |
| 2025-07-10 | 6.90 | 6.98 | 6.62 | 6.72 | 6.60 | qfq | 91,945,891 | 620,915,746 | -3.03% |
| 2025-07-09 | 7.04 | 7.36 | 6.88 | 6.93 | 6.81 | qfq | 129,958,966 | 913,371,073 | -4.41% |
| 2025-07-08 | 6.93 | 7.43 | 6.77 | 7.25 | 7.12 | qfq | 156,809,988 | 1,101,800,239 | 3.13% |
| 2025-07-07 | 7.35 | 7.59 | 6.95 | 7.03 | 6.91 | qfq | 173,637,110 | 1,255,728,720 | 0.14% |
| 2025-07-04 | 6.71 | 7.33 | 6.54 | 7.02 | 6.90 | qfq | 166,562,016 | 1,148,498,887 | 4.78% |
| 2025-07-03 | 6.69 | 7.18 | 6.51 | 6.70 | 6.58 | qfq | 194,698,985 | 1,322,336,492 | 0.60% |
| 2025-07-02 | 6.22 | 6.66 | 6.13 | 6.66 | 6.54 | qfq | 125,807,717 | 818,714,780 | 10.08% |
| 2025-07-01 | 5.91 | 6.05 | 5.86 | 6.05 | 5.94 | qfq | 46,601,870 | 278,560,289 | 2.37% |
| 2025-06-30 | 5.88 | 5.96 | 5.87 | 5.91 | 5.81 | qfq | 28,902,846 | 170,868,932 | 0.51% |
| 2025-06-27 | 5.82 | 5.93 | 5.78 | 5.88 | 5.78 | qfq | 27,835,541 | 163,522,022 | 0.68% |
| 2025-06-26 | 5.83 | 5.99 | 5.80 | 5.84 | 5.74 | qfq | 35,779,300 | 210,348,813 | 0.17% |
| 2025-06-25 | 5.72 | 5.83 | 5.70 | 5.83 | 5.73 | qfq | 29,432,950 | 169,392,989 | 1.92% |
| 2025-06-24 | 5.66 | 5.74 | 5.65 | 5.72 | 5.62 | qfq | 21,572,850 | 123,094,563 | 1.42% |
| 2025-06-23 | 5.50 | 5.65 | 5.45 | 5.64 | 5.54 | qfq | 20,955,140 | 117,240,612 | 1.62% |
| 2025-06-20 | 5.72 | 5.86 | 5.55 | 5.55 | 5.45 | qfq | 33,134,440 | 186,951,879 | -3.98% |
| 2025-06-19 | 6.05 | 6.06 | 5.76 | 5.78 | 5.68 | qfq | 51,542,822 | 302,532,378 | -5.25% |
| 2025-06-18 | 5.86 | 6.15 | 5.79 | 6.10 | 5.99 | qfq | 83,233,039 | 503,789,914 | 3.92% |
| 2025-06-17 | 5.85 | 5.90 | 5.81 | 5.87 | 5.77 | qfq | 25,190,000 | 147,499,617 | 0.17% |
| 2025-06-16 | 5.78 | 5.92 | 5.78 | 5.86 | 5.76 | qfq | 24,664,809 | 143,970,314 | 1.56% |
| 2025-06-13 | 5.93 | 6.02 | 5.76 | 5.77 | 5.67 | qfq | 40,770,986 | 239,014,190 | -3.51% |
| 2025-06-12 | 5.91 | 6.05 | 5.85 | 5.98 | 5.88 | qfq | 43,080,825 | 256,627,861 | 0.67% |
| 2025-06-11 | 6.05 | 6.06 | 5.92 | 5.94 | 5.84 | qfq | 47,986,789 | 286,411,326 | -1.82% |
| 2025-06-10 | 6.08 | 6.15 | 5.98 | 6.05 | 5.94 | qfq | 68,321,815 | 414,322,099 | -1.14% |
| 2025-06-09 | 6.06 | 6.18 | 6.02 | 6.12 | 6.01 | qfq | 84,123,356 | 511,850,128 | -0.65% |
| 2025-06-06 | 5.98 | 6.58 | 5.86 | 6.16 | 6.05 | qfq | 148,965,617 | 908,943,985 | 1.99% |
| 2025-06-05 | 5.51 | 6.04 | 5.50 | 6.04 | 5.93 | qfq | 59,762,800 | 352,105,092 | 10.02% |
| 2025-06-04 | 5.40 | 5.54 | 5.37 | 5.49 | 5.39 | qfq | 28,493,011 | 155,318,333 | 1.48% |
| 2025-06-03 | 5.39 | 5.44 | 5.37 | 5.41 | 5.32 | qfq | 19,340,282 | 104,360,261 | -0.18% |
| 2025-05-30 | 5.59 | 5.59 | 5.38 | 5.42 | 5.33 | qfq | 28,965,600 | 157,524,088 | -2.69% |
| 2025-05-29 | 5.49 | 5.61 | 5.48 | 5.57 | 5.47 | qfq | 32,442,660 | 180,351,234 | 1.09% |
| 2025-05-28 | 5.45 | 5.60 | 5.43 | 5.51 | 5.41 | qfq | 31,664,303 | 175,420,620 | 1.10% |
| 2025-05-27 | 5.39 | 5.47 | 5.32 | 5.45 | 5.36 | qfq | 20,053,060 | 108,397,238 | 0.74% |
| 2025-05-26 | 5.30 | 5.43 | 5.27 | 5.41 | 5.32 | qfq | 21,294,460 | 114,691,593 | 1.12% |
| 2025-05-23 | 5.38 | 5.57 | 5.32 | 5.35 | 5.26 | qfq | 30,789,333 | 167,354,249 | 0.00% |
| 2025-05-22 | 5.50 | 5.54 | 5.34 | 5.35 | 5.26 | qfq | 25,853,183 | 140,071,074 | -3.08% |
| 2025-05-21 | 5.55 | 5.62 | 5.48 | 5.52 | 5.42 | qfq | 24,890,300 | 137,762,250 | -0.72% |
| 2025-05-20 | 5.49 | 5.57 | 5.46 | 5.56 | 5.46 | qfq | 21,197,000 | 117,335,025 | 1.28% |
| 2025-05-19 | 5.44 | 5.49 | 5.36 | 5.49 | 5.39 | qfq | 17,609,900 | 95,789,460 | 0.73% |
| 2025-05-16 | 5.44 | 5.54 | 5.41 | 5.45 | 5.36 | qfq | 21,218,503 | 116,464,419 | 0.18% |
| 2025-05-15 | 5.54 | 5.54 | 5.41 | 5.44 | 5.35 | qfq | 18,270,645 | 99,861,810 | -1.27% |
| 2025-05-14 | 5.51 | 5.57 | 5.46 | 5.51 | 5.41 | qfq | 21,046,938 | 115,784,822 | 0.36% |
| 2025-05-13 | 5.60 | 5.63 | 5.48 | 5.49 | 5.39 | qfq | 21,715,029 | 119,981,961 | -1.08% |
| 2025-05-12 | 5.55 | 5.59 | 5.48 | 5.55 | 5.45 | qfq | 26,804,235 | 148,146,165 | 0.36% |
| 2025-05-09 | 5.64 | 5.71 | 5.51 | 5.53 | 5.43 | qfq | 44,375,700 | 247,828,377 | -3.15% |
| 2025-05-08 | 5.37 | 5.82 | 5.37 | 5.71 | 5.61 | qfq | 67,906,978 | 383,477,991 | 5.74% |
| 2025-05-07 | 5.46 | 5.49 | 5.33 | 5.40 | 5.31 | qfq | 25,810,929 | 139,517,143 | -0.18% |
| 2025-05-06 | 5.28 | 5.41 | 5.28 | 5.41 | 5.32 | qfq | 23,986,014 | 128,772,837 | 3.05% |
| 2025-04-30 | 5.25 | 5.31 | 5.23 | 5.25 | 5.16 | qfq | 19,187,433 | 101,231,003 | 0.57% |
| 2025-04-29 | 5.18 | 5.27 | 5.14 | 5.22 | 5.13 | qfq | 18,461,380 | 96,278,751 | 0.00% |
| 2025-04-28 | 5.31 | 5.41 | 5.21 | 5.22 | 5.13 | qfq | 24,780,350 | 130,611,113 | -2.25% |
| 2025-04-25 | 5.25 | 5.45 | 5.21 | 5.34 | 5.25 | qfq | 32,664,850 | 174,106,914 | 2.10% |
| 2025-04-24 | 5.40 | 5.41 | 5.19 | 5.23 | 5.14 | qfq | 32,493,203 | 170,965,972 | -3.33% |
| 2025-04-23 | 5.28 | 5.43 | 5.26 | 5.41 | 5.32 | qfq | 36,876,126 | 197,447,729 | 3.05% |
| 2025-04-22 | 5.21 | 5.38 | 5.20 | 5.25 | 5.16 | qfq | 37,934,306 | 200,438,463 | 1.35% |
| 2025-04-21 | 5.06 | 5.19 | 5.03 | 5.18 | 5.09 | qfq | 22,185,386 | 113,444,605 | 2.37% |
| 2025-04-18 | 5.00 | 5.10 | 4.98 | 5.06 | 4.97 | qfq | 19,462,541 | 98,017,733 | 1.00% |
| 2025-04-17 | 4.98 | 5.07 | 4.95 | 5.01 | 4.92 | qfq | 19,542,603 | 98,227,641 | -0.20% |
| 2025-04-16 | 5.13 | 5.20 | 4.95 | 5.02 | 4.93 | qfq | 28,613,900 | 144,879,519 | -3.28% |
| 2025-04-15 | 5.13 | 5.23 | 5.04 | 5.19 | 5.10 | qfq | 35,986,240 | 184,675,740 | 1.57% |
| 2025-04-14 | 5.10 | 5.29 | 5.06 | 5.11 | 5.02 | qfq | 41,270,920 | 213,535,676 | 3.65% |
| 2025-04-11 | 4.79 | 5.03 | 4.79 | 4.93 | 4.84 | qfq | 32,050,420 | 158,338,585 | 1.02% |
| 2025-04-10 | 4.86 | 4.99 | 4.82 | 4.88 | 4.80 | qfq | 40,933,576 | 200,903,205 | 2.74% |
| 2025-04-09 | 4.55 | 4.78 | 4.22 | 4.75 | 4.67 | qfq | 50,211,098 | 225,684,284 | 1.28% |
| 2025-04-08 | 4.89 | 4.98 | 4.51 | 4.69 | 4.61 | qfq | 55,085,966 | 259,605,746 | -6.20% |
| 2025-04-07 | 5.10 | 5.24 | 5.00 | 5.00 | 4.91 | qfq | 19,977,300 | 100,862,813 | -9.91% |
| 2025-04-03 | 5.72 | 5.84 | 5.55 | 5.55 | 5.45 | qfq | 48,297,462 | 273,255,895 | -4.97% |
| 2025-04-02 | 5.80 | 5.99 | 5.67 | 5.84 | 5.74 | qfq | 40,170,230 | 235,169,251 | 1.57% |
| 2025-04-01 | 5.72 | 5.90 | 5.59 | 5.75 | 5.65 | qfq | 48,331,399 | 278,472,830 | -0.86% |
| 2025-03-31 | 6.31 | 6.33 | 5.80 | 5.80 | 5.70 | qfq | 70,195,512 | 418,802,902 | -9.94% |
| 2025-03-28 | 6.22 | 6.57 | 6.21 | 6.44 | 6.33 | qfq | 59,296,060 | 380,990,448 | 1.42% |
| 2025-03-27 | 6.64 | 6.90 | 6.33 | 6.35 | 6.24 | qfq | 90,050,783 | 594,208,554 | -5.22% |
| 2025-03-26 | 6.51 | 6.99 | 6.42 | 6.70 | 6.58 | qfq | 99,992,885 | 665,297,860 | 0.45% |
| 2025-03-25 | 6.27 | 6.79 | 6.15 | 6.67 | 6.55 | qfq | 108,478,454 | 706,732,166 | 4.22% |
| 2025-03-24 | 6.51 | 6.99 | 6.21 | 6.40 | 6.29 | qfq | 141,316,854 | 936,449,680 | 0.79% |
| 2025-03-21 | 6.09 | 6.41 | 6.09 | 6.35 | 6.24 | qfq | 106,747,228 | 671,259,022 | 4.27% |
| 2025-03-20 | 6.05 | 6.20 | 6.00 | 6.09 | 5.98 | qfq | 53,235,299 | 325,027,656 | 0.83% |
| 2025-03-19 | 6.01 | 6.08 | 5.99 | 6.04 | 5.93 | qfq | 28,897,628 | 174,389,318 | 0.00% |
| 2025-03-18 | 6.00 | 6.07 | 5.96 | 6.04 | 5.93 | qfq | 33,805,448 | 203,397,353 | 0.83% |
| 2025-03-17 | 6.04 | 6.08 | 5.98 | 5.99 | 5.89 | qfq | 31,034,201 | 186,622,756 | 0.17% |
| 2025-03-14 | 5.86 | 6.00 | 5.78 | 5.98 | 5.88 | qfq | 36,475,785 | 216,193,860 | 1.87% |
| 2025-03-13 | 6.00 | 6.00 | 5.80 | 5.87 | 5.77 | qfq | 33,183,420 | 195,060,768 | -2.49% |
| 2025-03-12 | 5.87 | 6.10 | 5.84 | 6.02 | 5.92 | qfq | 55,716,541 | 333,248,696 | 2.73% |
| 2025-03-11 | 5.85 | 5.88 | 5.77 | 5.86 | 5.76 | qfq | 36,464,647 | 212,065,005 | -1.01% |
| 2025-03-10 | 5.98 | 5.99 | 5.84 | 5.92 | 5.82 | qfq | 29,154,630 | 172,003,243 | -0.34% |
| 2025-03-07 | 5.98 | 6.07 | 5.91 | 5.94 | 5.84 | qfq | 46,282,100 | 277,159,237 | -1.33% |
| 2025-03-06 | 6.00 | 6.05 | 5.96 | 6.02 | 5.92 | qfq | 52,545,810 | 315,405,202 | 0.17% |
| 2025-03-05 | 6.02 | 6.03 | 5.89 | 6.01 | 5.91 | qfq | 48,052,971 | 286,439,941 | -1.31% |
| 2025-03-04 | 6.00 | 6.15 | 5.82 | 6.09 | 5.98 | qfq | 80,308,509 | 484,648,197 | 0.16% |
| 2025-03-03 | 5.94 | 6.09 | 5.81 | 6.08 | 5.97 | qfq | 98,033,529 | 583,322,493 | 2.70% |
| 2025-02-28 | 6.17 | 6.32 | 5.90 | 5.92 | 5.82 | qfq | 123,230,447 | 749,294,289 | -4.21% |
| 2025-02-27 | 5.69 | 6.18 | 5.69 | 6.18 | 6.07 | qfq | 88,310,004 | 530,851,516 | 9.96% |
| 2025-02-26 | 5.52 | 5.64 | 5.51 | 5.62 | 5.52 | qfq | 33,322,171 | 186,644,404 | 2.37% |
| 2025-02-25 | 5.45 | 5.55 | 5.43 | 5.49 | 5.39 | qfq | 19,080,280 | 104,907,228 | -0.90% |
| 2025-02-24 | 5.50 | 5.59 | 5.42 | 5.54 | 5.44 | qfq | 33,834,591 | 186,365,578 | 0.00% |
| 2025-02-21 | 5.51 | 5.60 | 5.46 | 5.54 | 5.44 | qfq | 31,896,919 | 176,704,906 | 0.73% |
| 2025-02-20 | 5.43 | 5.52 | 5.40 | 5.50 | 5.40 | qfq | 24,124,257 | 132,398,791 | 1.10% |
| 2025-02-19 | 5.36 | 5.45 | 5.34 | 5.44 | 5.35 | qfq | 25,688,375 | 139,030,685 | 1.49% |
| 2025-02-18 | 5.59 | 5.65 | 5.35 | 5.36 | 5.27 | qfq | 36,576,614 | 200,543,518 | -4.63% |
| 2025-02-17 | 5.50 | 5.69 | 5.48 | 5.62 | 5.52 | qfq | 36,033,109 | 201,804,247 | 1.63% |
| 2025-02-14 | 5.79 | 5.79 | 5.50 | 5.53 | 5.43 | qfq | 57,714,652 | 323,864,042 | -4.66% |
| 2025-02-13 | 6.00 | 6.01 | 5.80 | 5.80 | 5.70 | qfq | 58,605,200 | 344,078,247 | -3.97% |
| 2025-02-12 | 5.86 | 6.08 | 5.80 | 6.04 | 5.93 | qfq | 76,931,395 | 460,135,183 | 2.90% |
| 2025-02-11 | 5.85 | 6.00 | 5.82 | 5.87 | 5.77 | qfq | 48,347,582 | 285,781,770 | -0.17% |
| 2025-02-10 | 6.03 | 6.03 | 5.83 | 5.88 | 5.78 | qfq | 63,205,235 | 373,438,323 | -2.16% |
| 2025-02-07 | 6.06 | 6.11 | 5.91 | 6.01 | 5.91 | qfq | 80,464,822 | 482,962,365 | -1.31% |
| 2025-02-06 | 6.07 | 6.27 | 6.01 | 6.09 | 5.98 | qfq | 90,135,192 | 550,141,952 | -0.81% |
| 2025-02-05 | 5.95 | 6.18 | 5.81 | 6.14 | 6.03 | qfq | 65,317,758 | 391,933,623 | 1.82% |
| 2025-01-27 | 5.85 | 6.17 | 5.76 | 6.03 | 5.93 | qfq | 70,845,882 | 425,162,806 | 2.55% |
| 2025-01-24 | 5.74 | 5.89 | 5.62 | 5.88 | 5.78 | qfq | 56,631,895 | 325,880,125 | 1.03% |
| 2025-01-23 | 5.78 | 5.89 | 5.67 | 5.82 | 5.72 | qfq | 60,958,710 | 352,829,896 | 2.11% |
| 2025-01-22 | 5.80 | 5.82 | 5.61 | 5.70 | 5.60 | qfq | 60,898,880 | 346,654,063 | -4.20% |
| 2025-01-21 | 5.79 | 6.08 | 5.73 | 5.95 | 5.85 | qfq | 90,283,350 | 534,042,779 | 2.76% |
| 2025-01-20 | 5.52 | 5.79 | 5.51 | 5.79 | 5.69 | qfq | 62,189,073 | 353,240,077 | 5.08% |
| 2025-01-17 | 5.58 | 5.60 | 5.47 | 5.51 | 5.41 | qfq | 58,427,718 | 323,063,075 | 0.92% |
| 2025-01-16 | 5.45 | 5.54 | 5.36 | 5.46 | 5.36 | qfq | 45,149,473 | 246,498,833 | 0.92% |
| 2025-01-15 | 5.40 | 5.55 | 5.35 | 5.41 | 5.32 | qfq | 50,967,203 | 276,972,231 | -1.10% |
| 2025-01-14 | 5.37 | 5.58 | 5.31 | 5.47 | 5.37 | qfq | 72,776,918 | 393,651,656 | 3.01% |
| 2025-01-13 | 5.15 | 5.34 | 5.06 | 5.31 | 5.22 | qfq | 31,932,493 | 166,651,608 | 1.14% |
| 2025-01-10 | 5.27 | 5.37 | 5.20 | 5.25 | 5.16 | qfq | 38,005,386 | 199,968,797 | -2.05% |
| 2025-01-09 | 5.23 | 5.53 | 5.21 | 5.36 | 5.27 | qfq | 40,853,429 | 218,433,494 | 1.71% |
| 2025-01-08 | 5.26 | 5.32 | 5.07 | 5.27 | 5.18 | qfq | 35,972,411 | 187,917,191 | -0.57% |
| 2025-01-07 | 5.17 | 5.31 | 5.13 | 5.30 | 5.21 | qfq | 35,074,801 | 183,180,421 | 2.12% |
| 2025-01-06 | 5.25 | 5.31 | 5.03 | 5.19 | 5.10 | qfq | 38,400,504 | 198,876,211 | -4.42% |
| 2025-01-03 | 5.88 | 5.88 | 5.33 | 5.43 | 5.34 | qfq | 65,838,289 | 358,647,424 | -8.28% |
| 2025-01-02 | 5.88 | 6.12 | 5.81 | 5.92 | 5.82 | qfq | 62,467,855 | 371,710,828 | -1.50% |
| 2024-12-31 | 5.90 | 6.42 | 5.89 | 6.01 | 5.91 | qfq | 89,428,359 | 547,831,988 | 1.69% |
| 2024-12-30 | 6.10 | 6.10 | 5.81 | 5.91 | 5.81 | qfq | 41,835,385 | 246,721,386 | -3.90% |
| 2024-12-27 | 6.00 | 6.22 | 5.99 | 6.15 | 6.04 | qfq | 51,229,727 | 314,058,855 | 0.33% |
| 2024-12-26 | 5.83 | 6.13 | 5.83 | 6.13 | 6.02 | qfq | 58,797,130 | 351,731,038 | 3.90% |
| 2024-12-25 | 6.18 | 6.18 | 5.81 | 5.90 | 5.80 | qfq | 58,627,652 | 347,786,523 | -5.75% |
| 2024-12-24 | 6.43 | 6.48 | 6.00 | 6.26 | 6.15 | qfq | 85,669,897 | 528,253,810 | -2.34% |
| 2024-12-23 | 6.88 | 6.90 | 6.25 | 6.41 | 6.30 | qfq | 100,656,693 | 655,736,202 | -7.50% |
| 2024-12-20 | 7.11 | 7.17 | 6.70 | 6.93 | 6.81 | qfq | 159,486,178 | 1,104,962,145 | -6.85% |
| 2024-12-19 | 6.53 | 7.44 | 6.39 | 7.44 | 7.31 | qfq | 202,954,233 | 1,438,651,659 | 10.06% |
| 2024-12-18 | 6.53 | 7.49 | 6.53 | 6.76 | 6.64 | qfq | 169,963,715 | 1,175,046,158 | -6.76% |
| 2024-12-17 | 7.93 | 7.93 | 6.93 | 7.25 | 7.12 | qfq | 230,323,314 | 1,741,088,433 | -3.07% |
| 2024-12-16 | 7.48 | 7.48 | 7.48 | 7.48 | 7.35 | qfq | 8,422,227 | 62,998,258 | 10.00% |
| 2024-12-13 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | qfq | 17,253,262 | 117,322,182 | 10.03% |
| 2024-12-12 | 5.63 | 6.18 | 5.62 | 6.18 | 6.07 | qfq | 47,023,860 | 280,158,057 | 9.96% |
| 2024-12-11 | 5.54 | 5.62 | 5.53 | 5.62 | 5.52 | qfq | 22,900,645 | 127,890,614 | 0.90% |
| 2024-12-10 | 5.80 | 5.85 | 5.56 | 5.57 | 5.47 | qfq | 38,304,468 | 217,482,054 | -1.76% |
| 2024-12-09 | 5.70 | 5.82 | 5.58 | 5.67 | 5.57 | qfq | 42,802,020 | 244,254,217 | -1.39% |
| 2024-12-06 | 5.83 | 6.09 | 5.67 | 5.75 | 5.65 | qfq | 82,490,050 | 479,893,748 | 3.23% |
| 2024-12-05 | 5.35 | 5.65 | 5.33 | 5.57 | 5.47 | qfq | 34,500,931 | 189,976,795 | 2.96% |
| 2024-12-04 | 5.58 | 5.62 | 5.38 | 5.41 | 5.32 | qfq | 27,915,085 | 153,326,687 | -2.70% |
| 2024-12-03 | 5.54 | 5.67 | 5.49 | 5.56 | 5.46 | qfq | 32,619,865 | 181,857,201 | -0.54% |
| 2024-12-02 | 5.40 | 5.75 | 5.39 | 5.59 | 5.49 | qfq | 46,876,194 | 260,025,067 | 2.76% |
| 2024-11-29 | 5.49 | 5.49 | 5.36 | 5.44 | 5.35 | qfq | 34,005,363 | 184,449,532 | -0.91% |
| 2024-11-28 | 5.51 | 5.58 | 5.44 | 5.49 | 5.39 | qfq | 36,136,375 | 199,510,778 | -0.90% |
| 2024-11-27 | 5.37 | 5.60 | 5.32 | 5.54 | 5.44 | qfq | 47,774,462 | 263,196,207 | 2.21% |
| 2024-11-26 | 5.45 | 5.46 | 5.28 | 5.42 | 5.33 | qfq | 44,298,593 | 238,078,410 | -2.87% |
| 2024-11-25 | 5.16 | 5.63 | 5.14 | 5.58 | 5.48 | qfq | 72,667,669 | 396,088,833 | 8.98% |
| 2024-11-22 | 5.35 | 5.41 | 5.11 | 5.12 | 5.03 | qfq | 30,017,878 | 158,473,284 | -4.30% |
| 2024-11-21 | 5.27 | 5.40 | 5.24 | 5.35 | 5.26 | qfq | 28,714,863 | 152,990,493 | 0.75% |
| 2024-11-20 | 5.18 | 5.32 | 5.14 | 5.31 | 5.22 | qfq | 30,239,518 | 158,623,303 | 2.31% |
| 2024-11-19 | 5.07 | 5.19 | 5.00 | 5.19 | 5.10 | qfq | 30,534,955 | 155,406,687 | 2.57% |
| 2024-11-18 | 5.18 | 5.28 | 5.02 | 5.06 | 4.97 | qfq | 31,556,503 | 161,257,899 | -2.50% |
| 2024-11-15 | 5.36 | 5.43 | 5.17 | 5.19 | 5.10 | qfq | 33,145,476 | 176,064,240 | -3.53% |
| 2024-11-14 | 5.51 | 5.62 | 5.36 | 5.38 | 5.29 | qfq | 36,904,359 | 202,620,131 | -2.00% |
| 2024-11-13 | 5.55 | 5.63 | 5.34 | 5.49 | 5.39 | qfq | 47,420,850 | 258,578,887 | -1.44% |
| 2024-11-12 | 5.80 | 5.88 | 5.50 | 5.57 | 5.47 | qfq | 85,552,721 | 486,358,793 | -7.17% |
| 2024-11-11 | 5.94 | 6.55 | 5.80 | 6.00 | 5.90 | qfq | 126,966,056 | 773,179,414 | 0.67% |
| 2024-11-08 | 6.33 | 6.33 | 5.76 | 5.96 | 5.86 | qfq | 185,680,895 | 1,137,557,964 | 3.65% |
| 2024-11-07 | 5.72 | 5.75 | 5.57 | 5.75 | 5.65 | qfq | 46,518,250 | 266,249,394 | 9.94% |
| 2024-11-06 | 4.80 | 5.23 | 4.78 | 5.23 | 5.14 | qfq | 54,721,466 | 281,117,607 | 10.11% |
| 2024-11-05 | 4.69 | 4.77 | 4.68 | 4.75 | 4.67 | qfq | 29,265,473 | 138,337,822 | 0.64% |
| 2024-11-04 | 4.66 | 4.80 | 4.63 | 4.72 | 4.64 | qfq | 30,313,645 | 143,162,413 | 2.39% |
| 2024-11-01 | 4.59 | 4.72 | 4.42 | 4.61 | 4.53 | qfq | 31,038,304 | 142,302,698 | 0.00% |
| 2024-10-31 | 4.61 | 4.62 | 4.55 | 4.61 | 4.53 | qfq | 19,082,556 | 87,741,813 | 0.88% |
| 2024-10-30 | 4.46 | 4.60 | 4.46 | 4.57 | 4.49 | qfq | 18,114,419 | 82,231,798 | 1.33% |
| 2024-10-29 | 4.67 | 4.70 | 4.50 | 4.51 | 4.43 | qfq | 27,348,670 | 124,893,547 | -3.63% |
| 2024-10-28 | 4.76 | 4.86 | 4.63 | 4.68 | 4.60 | qfq | 42,801,605 | 201,188,192 | 3.77% |
| 2024-10-25 | 4.33 | 4.57 | 4.33 | 4.51 | 4.43 | qfq | 33,832,268 | 150,968,401 | 4.16% |
| 2024-10-24 | 4.35 | 4.51 | 4.27 | 4.33 | 4.25 | qfq | 34,563,777 | 150,690,930 | -1.59% |
| 2024-10-23 | 4.28 | 4.40 | 4.24 | 4.40 | 4.32 | qfq | 23,321,320 | 101,145,198 | 2.33% |
| 2024-10-22 | 4.18 | 4.32 | 4.14 | 4.30 | 4.23 | qfq | 21,017,043 | 88,796,425 | 3.12% |
| 2024-10-21 | 4.18 | 4.23 | 4.14 | 4.17 | 4.10 | qfq | 17,830,128 | 74,480,151 | 0.24% |
| 2024-10-18 | 4.08 | 4.21 | 4.06 | 4.16 | 4.09 | qfq | 16,768,918 | 69,579,309 | 1.96% |
| 2024-10-17 | 4.17 | 4.19 | 4.07 | 4.08 | 4.01 | qfq | 11,155,380 | 46,060,115 | -1.69% |
| 2024-10-16 | 4.08 | 4.19 | 4.05 | 4.15 | 4.08 | qfq | 10,722,792 | 44,343,600 | 0.48% |
| 2024-10-15 | 4.24 | 4.24 | 4.12 | 4.13 | 4.06 | qfq | 16,064,407 | 67,064,209 | -2.59% |
| 2024-10-14 | 4.19 | 4.27 | 4.11 | 4.24 | 4.17 | qfq | 16,094,675 | 67,797,575 | 1.68% |
| 2024-10-11 | 4.38 | 4.44 | 4.13 | 4.17 | 4.10 | qfq | 19,779,230 | 83,983,617 | -4.36% |
| 2024-10-10 | 4.40 | 4.60 | 4.30 | 4.36 | 4.28 | qfq | 30,002,716 | 132,448,157 | 2.83% |
| 2024-10-09 | 4.60 | 4.60 | 4.23 | 4.24 | 4.17 | qfq | 29,733,800 | 130,290,718 | -9.59% |
| 2024-10-08 | 4.84 | 4.84 | 4.40 | 4.69 | 4.61 | qfq | 48,325,135 | 224,549,445 | 6.59% |
| 2024-09-30 | 4.20 | 4.42 | 4.12 | 4.40 | 4.32 | qfq | 39,506,021 | 168,948,556 | 8.64% |
| 2024-09-27 | 3.96 | 4.10 | 3.95 | 4.05 | 3.98 | qfq | 21,236,501 | 85,204,077 | 3.32% |
| 2024-09-26 | 3.82 | 3.92 | 3.79 | 3.92 | 3.85 | qfq | 12,255,100 | 47,428,394 | 2.35% |
| 2024-09-25 | 3.80 | 3.90 | 3.80 | 3.83 | 3.76 | qfq | 14,649,691 | 56,442,984 | 1.06% |
| 2024-09-24 | 3.66 | 3.79 | 3.66 | 3.79 | 3.72 | qfq | 11,985,721 | 44,762,707 | 3.55% |
| 2024-09-23 | 3.66 | 3.70 | 3.62 | 3.66 | 3.60 | qfq | 7,198,700 | 26,294,449 | -0.81% |
| 2024-09-20 | 3.71 | 3.72 | 3.65 | 3.69 | 3.63 | qfq | 7,991,695 | 29,417,274 | -0.27% |
| 2024-09-19 | 3.59 | 3.71 | 3.56 | 3.70 | 3.64 | qfq | 13,128,478 | 48,017,675 | 4.52% |
| 2024-09-18 | 3.58 | 3.60 | 3.46 | 3.54 | 3.48 | qfq | 10,356,183 | 36,460,897 | -0.84% |
| 2024-09-13 | 3.65 | 3.68 | 3.57 | 3.57 | 3.51 | qfq | 9,806,973 | 35,358,382 | -2.46% |
| 2024-09-12 | 3.65 | 3.71 | 3.64 | 3.66 | 3.60 | qfq | 7,469,229 | 27,510,424 | 0.27% |
| 2024-09-11 | 3.67 | 3.73 | 3.62 | 3.65 | 3.59 | qfq | 7,618,001 | 27,986,573 | -0.82% |
| 2024-09-10 | 3.68 | 3.69 | 3.62 | 3.68 | 3.62 | qfq | 7,368,161 | 26,954,191 | 0.55% |
| 2024-09-09 | 3.62 | 3.70 | 3.57 | 3.66 | 3.60 | qfq | 13,346,960 | 48,689,236 | -0.27% |
| 2024-09-06 | 3.74 | 3.82 | 3.67 | 3.67 | 3.61 | qfq | 19,827,100 | 74,251,966 | 0.00% |
| 2024-09-05 | 3.67 | 3.70 | 3.65 | 3.67 | 3.61 | qfq | 5,686,260 | 20,870,538 | 0.27% |
| 2024-09-04 | 3.64 | 3.70 | 3.64 | 3.66 | 3.60 | qfq | 6,833,343 | 25,029,082 | -0.27% |
| 2024-09-03 | 3.67 | 3.71 | 3.65 | 3.67 | 3.61 | qfq | 6,764,200 | 24,894,621 | -0.27% |
| 2024-09-02 | 3.68 | 3.75 | 3.66 | 3.68 | 3.62 | qfq | 9,635,365 | 35,824,292 | -0.27% |
| 2024-08-30 | 3.63 | 3.76 | 3.61 | 3.69 | 3.63 | qfq | 11,253,156 | 41,582,881 | 1.37% |
| 2024-08-29 | 3.59 | 3.65 | 3.58 | 3.64 | 3.58 | qfq | 8,233,541 | 29,781,113 | 0.55% |
| 2024-08-28 | 3.59 | 3.71 | 3.54 | 3.62 | 3.56 | qfq | 8,329,623 | 30,148,914 | 0.84% |
| 2024-08-27 | 3.63 | 3.66 | 3.58 | 3.59 | 3.53 | qfq | 4,527,137 | 16,350,291 | -1.64% |
| 2024-08-26 | 3.58 | 3.70 | 3.58 | 3.65 | 3.59 | qfq | 7,298,403 | 26,617,755 | 1.96% |
| 2024-08-23 | 3.59 | 3.62 | 3.53 | 3.58 | 3.52 | qfq | 6,154,260 | 21,969,119 | -0.28% |
| 2024-08-22 | 3.72 | 3.72 | 3.59 | 3.59 | 3.53 | qfq | 5,558,600 | 20,167,192 | -2.45% |
| 2024-08-21 | 3.69 | 3.71 | 3.65 | 3.68 | 3.62 | qfq | 5,210,923 | 19,151,441 | 0.00% |
| 2024-08-20 | 3.74 | 3.75 | 3.65 | 3.68 | 3.62 | qfq | 7,674,007 | 28,257,656 | -1.87% |
| 2024-08-19 | 3.77 | 3.81 | 3.72 | 3.75 | 3.68 | qfq | 7,058,523 | 26,567,762 | -0.27% |
| 2024-08-16 | 3.80 | 3.84 | 3.73 | 3.76 | 3.69 | qfq | 8,943,688 | 33,819,421 | -1.05% |
| 2024-08-15 | 3.77 | 3.83 | 3.74 | 3.80 | 3.73 | qfq | 9,291,872 | 35,193,876 | -0.78% |
| 2024-08-14 | 3.84 | 3.85 | 3.80 | 3.83 | 3.76 | qfq | 6,349,815 | 24,264,511 | -0.26% |
| 2024-08-13 | 3.78 | 3.84 | 3.74 | 3.84 | 3.77 | qfq | 6,830,968 | 25,958,732 | 0.79% |
| 2024-08-12 | 3.77 | 3.84 | 3.73 | 3.81 | 3.74 | qfq | 8,361,460 | 31,772,408 | 1.06% |
| 2024-08-09 | 3.80 | 3.89 | 3.77 | 3.77 | 3.70 | qfq | 8,711,400 | 33,229,416 | -0.53% |
| 2024-08-08 | 3.79 | 3.81 | 3.70 | 3.79 | 3.72 | qfq | 7,993,547 | 30,091,747 | 0.53% |
| 2024-08-07 | 3.77 | 3.81 | 3.74 | 3.77 | 3.70 | qfq | 5,432,000 | 20,542,886 | 0.00% |
| 2024-08-06 | 3.74 | 3.78 | 3.72 | 3.77 | 3.70 | qfq | 7,021,100 | 26,324,770 | 1.34% |
| 2024-08-05 | 3.77 | 3.82 | 3.71 | 3.72 | 3.66 | qfq | 8,921,800 | 33,605,346 | -1.85% |
| 2024-08-02 | 3.82 | 3.85 | 3.77 | 3.79 | 3.72 | qfq | 8,063,540 | 30,732,111 | -1.04% |
| 2024-08-01 | 3.81 | 3.91 | 3.81 | 3.83 | 3.76 | qfq | 9,138,300 | 35,137,137 | 0.52% |
| 2024-07-31 | 3.70 | 3.82 | 3.70 | 3.81 | 3.74 | qfq | 10,262,799 | 38,736,669 | 2.97% |
| 2024-07-30 | 3.69 | 3.71 | 3.66 | 3.70 | 3.64 | qfq | 6,973,400 | 25,715,548 | 0.27% |
| 2024-07-29 | 3.66 | 3.70 | 3.63 | 3.69 | 3.63 | qfq | 9,441,552 | 34,737,704 | 0.82% |
| 2024-07-26 | 3.53 | 3.67 | 3.53 | 3.66 | 3.60 | qfq | 10,430,490 | 37,785,582 | 3.68% |
| 2024-07-25 | 3.48 | 3.56 | 3.45 | 3.53 | 3.47 | qfq | 6,713,000 | 23,537,478 | 0.86% |
| 2024-07-24 | 3.57 | 3.59 | 3.49 | 3.50 | 3.44 | qfq | 8,885,230 | 31,311,372 | -2.23% |
| 2024-07-23 | 3.62 | 3.66 | 3.57 | 3.58 | 3.52 | qfq | 7,508,600 | 27,184,168 | -1.38% |
| 2024-07-22 | 3.60 | 3.64 | 3.57 | 3.63 | 3.57 | qfq | 7,426,300 | 26,805,592 | 1.40% |
| 2024-07-19 | 3.58 | 3.61 | 3.55 | 3.58 | 3.52 | qfq | 6,203,300 | 22,190,214 | 0.00% |
| 2024-07-18 | 3.51 | 3.60 | 3.46 | 3.58 | 3.52 | qfq | 9,065,600 | 31,985,880 | 0.85% |
| 2024-07-17 | 3.56 | 3.65 | 3.54 | 3.55 | 3.49 | qfq | 9,649,203 | 34,404,565 | -2.20% |
| 2024-07-16 | 3.60 | 3.70 | 3.56 | 3.63 | 3.57 | qfq | 9,865,143 | 35,707,295 | 0.83% |
| 2024-07-15 | 3.68 | 3.69 | 3.59 | 3.60 | 3.54 | qfq | 8,840,800 | 32,104,957 | -2.44% |
| 2024-07-12 | 3.73 | 3.77 | 3.67 | 3.69 | 3.63 | qfq | 13,946,961 | 51,677,079 | 1.37% |
| 2024-07-11 | 3.56 | 3.65 | 3.55 | 3.64 | 3.55 | qfq | 8,431,420 | 30,395,446 | 4.30% |
| 2024-07-10 | 3.50 | 3.55 | 3.47 | 3.49 | 3.40 | qfq | 7,196,478 | 25,273,932 | -0.57% |
| 2024-07-09 | 3.43 | 3.51 | 3.36 | 3.51 | 3.42 | qfq | 8,312,500 | 28,628,752 | 1.45% |
| 2024-07-08 | 3.61 | 3.61 | 3.45 | 3.46 | 3.37 | qfq | 8,435,576 | 29,513,903 | -4.42% |
| 2024-07-05 | 3.56 | 3.64 | 3.52 | 3.62 | 3.53 | qfq | 5,289,299 | 18,966,644 | 1.40% |
| 2024-07-04 | 3.68 | 3.70 | 3.56 | 3.57 | 3.48 | qfq | 7,249,188 | 26,230,641 | -3.25% |
| 2024-07-03 | 3.73 | 3.73 | 3.68 | 3.69 | 3.60 | qfq | 5,422,449 | 20,054,622 | 0.00% |
| 2024-07-02 | 3.71 | 3.74 | 3.64 | 3.69 | 3.60 | qfq | 6,851,300 | 25,291,293 | 0.27% |
| 2024-07-01 | 3.61 | 3.68 | 3.58 | 3.68 | 3.59 | qfq | 6,621,003 | 24,093,993 | 1.66% |
| 2024-06-28 | 3.59 | 3.68 | 3.57 | 3.62 | 3.53 | qfq | 7,082,481 | 25,726,986 | 0.84% |
| 2024-06-27 | 3.66 | 3.68 | 3.58 | 3.59 | 3.50 | qfq | 6,786,164 | 24,653,626 | -1.91% |
| 2024-06-26 | 3.52 | 3.67 | 3.51 | 3.66 | 3.57 | qfq | 8,213,951 | 29,549,348 | 3.39% |
| 2024-06-25 | 3.50 | 3.58 | 3.48 | 3.54 | 3.45 | qfq | 8,781,500 | 31,058,798 | 2.02% |
| 2024-06-24 | 3.62 | 3.62 | 3.45 | 3.47 | 3.38 | qfq | 9,380,521 | 32,910,259 | -4.41% |
| 2024-06-21 | 3.62 | 3.68 | 3.59 | 3.63 | 3.54 | qfq | 5,731,046 | 20,847,338 | 0.00% |
| 2024-06-20 | 3.73 | 3.76 | 3.63 | 3.63 | 3.54 | qfq | 7,205,300 | 26,522,552 | -3.20% |
| 2024-06-19 | 3.79 | 3.82 | 3.75 | 3.75 | 3.65 | qfq | 4,883,800 | 18,426,703 | -0.79% |
| 2024-06-18 | 3.70 | 3.78 | 3.70 | 3.78 | 3.68 | qfq | 6,354,652 | 23,888,670 | 1.61% |
| 2024-06-17 | 3.76 | 3.79 | 3.70 | 3.72 | 3.63 | qfq | 6,630,914 | 24,811,219 | -1.85% |
| 2024-06-14 | 3.80 | 3.83 | 3.75 | 3.79 | 3.69 | qfq | 7,524,648 | 28,507,768 | 0.00% |
| 2024-06-13 | 3.85 | 3.85 | 3.77 | 3.79 | 3.69 | qfq | 8,770,648 | 33,439,974 | -1.04% |
| 2024-06-12 | 3.75 | 3.85 | 3.74 | 3.83 | 3.73 | qfq | 9,376,893 | 35,747,028 | 1.86% |
| 2024-06-11 | 3.72 | 3.77 | 3.63 | 3.76 | 3.66 | qfq | 10,659,900 | 39,447,017 | 1.08% |
| 2024-06-07 | 3.63 | 3.74 | 3.63 | 3.72 | 3.63 | qfq | 12,981,359 | 47,834,606 | 3.91% |
| 2024-06-06 | 3.73 | 3.79 | 3.52 | 3.58 | 3.49 | qfq | 15,878,506 | 57,289,455 | -4.28% |
| 2024-06-05 | 3.82 | 3.83 | 3.74 | 3.74 | 3.64 | qfq | 8,486,611 | 32,076,064 | -2.60% |
| 2024-06-04 | 3.89 | 3.89 | 3.79 | 3.84 | 3.74 | qfq | 11,350,008 | 43,383,898 | -1.54% |
| 2024-06-03 | 4.04 | 4.05 | 3.85 | 3.90 | 3.80 | qfq | 15,724,298 | 61,535,860 | -3.70% |
| 2024-05-31 | 4.00 | 4.06 | 3.99 | 4.05 | 3.95 | qfq | 6,848,180 | 27,539,575 | 1.25% |
| 2024-05-30 | 4.02 | 4.05 | 3.98 | 4.00 | 3.90 | qfq | 7,313,180 | 29,338,230 | -0.25% |
| 2024-05-29 | 4.05 | 4.08 | 4.00 | 4.01 | 3.91 | qfq | 6,106,251 | 24,658,365 | -0.74% |
| 2024-05-28 | 4.08 | 4.09 | 4.03 | 4.04 | 3.94 | qfq | 6,224,464 | 25,278,530 | -1.70% |
| 2024-05-27 | 4.10 | 4.13 | 4.04 | 4.11 | 4.01 | qfq | 8,813,525 | 35,969,725 | 0.74% |
| 2024-05-24 | 4.09 | 4.15 | 4.05 | 4.08 | 3.98 | qfq | 6,197,985 | 25,482,441 | -0.49% |
| 2024-05-23 | 4.20 | 4.22 | 4.09 | 4.10 | 4.00 | qfq | 11,715,165 | 48,393,173 | -2.84% |
| 2024-05-22 | 4.20 | 4.25 | 4.20 | 4.22 | 4.11 | qfq | 6,585,646 | 27,810,347 | 0.00% |
| 2024-05-21 | 4.28 | 4.29 | 4.20 | 4.22 | 4.11 | qfq | 8,759,300 | 37,083,428 | -0.94% |
| 2024-05-20 | 4.32 | 4.33 | 4.25 | 4.26 | 4.15 | qfq | 10,873,400 | 46,466,345 | -0.93% |
| 2024-05-17 | 4.26 | 4.31 | 4.21 | 4.30 | 4.19 | qfq | 10,936,570 | 46,687,993 | 1.18% |
| 2024-05-16 | 4.24 | 4.27 | 4.21 | 4.25 | 4.14 | qfq | 9,461,498 | 40,203,322 | 0.95% |
| 2024-05-15 | 4.22 | 4.25 | 4.17 | 4.21 | 4.10 | qfq | 7,944,500 | 33,556,366 | -0.47% |
| 2024-05-14 | 4.15 | 4.25 | 4.14 | 4.23 | 4.12 | qfq | 8,977,420 | 37,787,533 | 1.68% |
| 2024-05-13 | 4.18 | 4.21 | 4.12 | 4.16 | 4.05 | qfq | 10,905,970 | 45,459,126 | -1.42% |
| 2024-05-10 | 4.26 | 4.28 | 4.18 | 4.22 | 4.11 | qfq | 9,450,269 | 39,871,382 | -0.71% |
| 2024-05-09 | 4.20 | 4.29 | 4.17 | 4.25 | 4.14 | qfq | 10,138,160 | 43,081,693 | 1.43% |
| 2024-05-08 | 4.21 | 4.24 | 4.16 | 4.19 | 4.08 | qfq | 12,282,540 | 51,579,354 | -0.71% |
| 2024-05-07 | 4.23 | 4.26 | 4.18 | 4.22 | 4.11 | qfq | 12,152,560 | 51,229,432 | 0.00% |
| 2024-05-06 | 4.19 | 4.25 | 4.16 | 4.22 | 4.11 | qfq | 13,662,122 | 57,497,300 | 1.93% |
| 2024-04-30 | 4.17 | 4.21 | 4.10 | 4.14 | 4.03 | qfq | 14,884,500 | 61,852,575 | -0.72% |
| 2024-04-29 | 4.04 | 4.18 | 4.03 | 4.17 | 4.06 | qfq | 14,651,228 | 60,520,857 | 3.22% |
| 2024-04-26 | 3.95 | 4.07 | 3.92 | 4.04 | 3.94 | qfq | 17,626,306 | 70,681,552 | 1.76% |
| 2024-04-25 | 3.92 | 3.99 | 3.87 | 3.97 | 3.87 | qfq | 14,050,376 | 55,468,974 | 1.53% |
| 2024-04-24 | 3.85 | 3.92 | 3.84 | 3.91 | 3.81 | qfq | 10,028,565 | 39,003,941 | 2.36% |
| 2024-04-23 | 3.79 | 3.86 | 3.77 | 3.82 | 3.72 | qfq | 8,506,382 | 32,458,478 | 1.06% |
| 2024-04-22 | 3.83 | 3.87 | 3.70 | 3.78 | 3.68 | qfq | 11,333,138 | 42,850,242 | -1.31% |
| 2024-04-19 | 3.88 | 3.94 | 3.82 | 3.83 | 3.73 | qfq | 12,029,647 | 46,537,018 | -1.54% |
| 2024-04-18 | 3.92 | 3.96 | 3.83 | 3.89 | 3.79 | qfq | 14,038,934 | 54,732,955 | -0.77% |
| 2024-04-17 | 3.65 | 3.93 | 3.65 | 3.92 | 3.82 | qfq | 24,688,920 | 94,877,192 | 7.40% |
| 2024-04-16 | 4.01 | 4.02 | 3.65 | 3.65 | 3.56 | qfq | 27,968,359 | 104,457,357 | -10.10% |
| 2024-04-15 | 4.27 | 4.32 | 3.96 | 4.06 | 3.96 | qfq | 30,310,120 | 123,991,702 | -5.58% |
| 2024-04-12 | 4.30 | 4.41 | 4.29 | 4.30 | 4.19 | qfq | 15,973,060 | 69,560,758 | -0.23% |
| 2024-04-11 | 4.25 | 4.35 | 4.19 | 4.31 | 4.20 | qfq | 14,338,355 | 61,645,305 | 0.47% |
| 2024-04-10 | 4.37 | 4.42 | 4.21 | 4.29 | 4.18 | qfq | 14,692,780 | 63,099,502 | -1.83% |
| 2024-04-09 | 4.30 | 4.38 | 4.30 | 4.37 | 4.26 | qfq | 12,523,530 | 54,316,446 | 1.63% |
| 2024-04-08 | 4.40 | 4.44 | 4.28 | 4.30 | 4.19 | qfq | 18,366,733 | 79,748,962 | -3.15% |
| 2024-04-03 | 4.43 | 4.48 | 4.36 | 4.44 | 4.33 | qfq | 19,548,240 | 86,392,904 | -0.22% |
| 2024-04-02 | 4.51 | 4.53 | 4.41 | 4.45 | 4.34 | qfq | 20,383,004 | 90,642,590 | -2.41% |
| 2024-04-01 | 4.32 | 4.58 | 4.30 | 4.56 | 4.44 | qfq | 40,500,335 | 179,895,923 | 6.29% |
| 2024-03-29 | 4.23 | 4.30 | 4.21 | 4.29 | 4.18 | qfq | 18,614,866 | 79,257,097 | 1.66% |
| 2024-03-28 | 4.06 | 4.27 | 4.06 | 4.22 | 4.11 | qfq | 23,417,331 | 98,354,635 | 2.93% |
| 2024-03-27 | 4.31 | 4.33 | 4.10 | 4.10 | 4.00 | qfq | 25,707,682 | 107,633,688 | -5.31% |
| 2024-03-26 | 4.34 | 4.41 | 4.23 | 4.33 | 4.22 | qfq | 36,146,807 | 155,905,796 | -2.70% |
| 2024-03-25 | 4.60 | 4.80 | 4.45 | 4.45 | 4.34 | qfq | 60,228,262 | 278,705,430 | -3.26% |
| 2024-03-22 | 4.42 | 4.60 | 4.32 | 4.60 | 4.48 | qfq | 28,740,825 | 127,194,385 | 4.78% |
| 2024-03-21 | 4.40 | 4.42 | 4.33 | 4.39 | 4.28 | qfq | 21,115,587 | 92,497,071 | -0.23% |
| 2024-03-20 | 4.33 | 4.45 | 4.33 | 4.40 | 4.29 | qfq | 23,432,089 | 102,958,263 | 1.38% |
| 2024-03-19 | 4.43 | 4.44 | 4.32 | 4.34 | 4.23 | qfq | 32,138,973 | 140,690,405 | -2.47% |
| 2024-03-18 | 4.37 | 4.47 | 4.33 | 4.45 | 4.34 | qfq | 51,728,653 | 227,328,872 | -0.89% |
| 2024-03-15 | 4.63 | 4.86 | 4.41 | 4.49 | 4.38 | qfq | 83,330,961 | 383,780,591 | 1.58% |
| 2024-03-14 | 4.18 | 4.42 | 4.17 | 4.42 | 4.31 | qfq | 35,620,887 | 151,763,625 | 5.24% |
| 2024-03-13 | 4.24 | 4.25 | 4.18 | 4.20 | 4.09 | qfq | 16,460,972 | 69,214,193 | -0.94% |
| 2024-03-12 | 4.20 | 4.24 | 4.14 | 4.24 | 4.13 | qfq | 20,886,100 | 87,657,584 | 1.19% |
| 2024-03-11 | 4.11 | 4.20 | 4.10 | 4.19 | 4.08 | qfq | 19,032,734 | 78,966,944 | 0.72% |
| 2024-03-08 | 4.14 | 4.19 | 4.08 | 4.16 | 4.05 | qfq | 16,982,077 | 70,134,856 | 0.00% |
| 2024-03-07 | 4.15 | 4.29 | 4.12 | 4.16 | 4.05 | qfq | 25,663,053 | 107,821,180 | 0.48% |
| 2024-03-06 | 4.09 | 4.22 | 4.09 | 4.14 | 4.03 | qfq | 26,202,524 | 108,633,192 | -0.48% |
| 2024-03-05 | 4.31 | 4.53 | 4.13 | 4.16 | 4.05 | qfq | 49,008,595 | 206,738,182 | -5.02% |
| 2024-03-04 | 4.19 | 4.50 | 4.03 | 4.38 | 4.27 | qfq | 39,873,681 | 168,681,877 | 4.78% |
| 2024-03-01 | 4.10 | 4.22 | 4.06 | 4.18 | 4.07 | qfq | 33,598,230 | 139,697,081 | 2.20% |
| 2024-02-29 | 3.83 | 4.13 | 3.80 | 4.09 | 3.99 | qfq | 36,799,684 | 146,886,408 | 6.79% |
| 2024-02-28 | 4.20 | 4.29 | 3.81 | 3.83 | 3.73 | qfq | 35,190,348 | 143,615,274 | -8.37% |
| 2024-02-27 | 4.08 | 4.18 | 4.01 | 4.18 | 4.07 | qfq | 20,649,111 | 85,029,655 | 2.45% |
| 2024-02-26 | 4.04 | 4.17 | 4.02 | 4.08 | 3.98 | qfq | 25,409,217 | 103,933,894 | 2.51% |
| 2024-02-23 | 3.85 | 4.00 | 3.83 | 3.98 | 3.88 | qfq | 21,685,165 | 84,748,097 | 4.46% |
| 2024-02-22 | 3.71 | 3.82 | 3.70 | 3.81 | 3.71 | qfq | 17,950,703 | 67,815,048 | 2.14% |
| 2024-02-21 | 3.62 | 3.84 | 3.58 | 3.73 | 3.63 | qfq | 21,897,791 | 81,867,776 | 2.47% |
| 2024-02-20 | 3.61 | 3.68 | 3.48 | 3.64 | 3.55 | qfq | 17,079,068 | 61,728,725 | 1.11% |
| 2024-02-19 | 3.45 | 3.64 | 3.45 | 3.60 | 3.51 | qfq | 37,073,650 | 131,849,591 | 6.19% |
| 2024-02-08 | 3.15 | 3.41 | 3.02 | 3.39 | 3.30 | qfq | 45,990,395 | 147,530,847 | 8.31% |
| 2024-02-07 | 3.35 | 3.37 | 3.06 | 3.13 | 3.05 | qfq | 43,595,458 | 138,407,351 | -6.85% |
| 2024-02-06 | 3.18 | 3.50 | 3.06 | 3.36 | 3.27 | qfq | 39,144,868 | 125,713,479 | -1.18% |
| 2024-02-05 | 3.76 | 3.76 | 3.40 | 3.40 | 3.31 | qfq | 24,655,720 | 85,419,399 | -10.05% |
| 2024-02-02 | 3.99 | 4.10 | 3.62 | 3.78 | 3.68 | qfq | 19,466,140 | 75,090,584 | -5.26% |
| 2024-02-01 | 4.13 | 4.21 | 3.92 | 3.99 | 3.89 | qfq | 17,365,779 | 69,769,912 | -3.39% |
| 2024-01-31 | 4.41 | 4.45 | 4.10 | 4.13 | 4.02 | qfq | 18,289,780 | 77,525,214 | -6.98% |
| 2024-01-30 | 4.54 | 4.65 | 4.41 | 4.44 | 4.33 | qfq | 11,181,956 | 50,418,659 | -2.63% |
| 2024-01-29 | 4.78 | 4.85 | 4.56 | 4.56 | 4.44 | qfq | 12,020,643 | 55,770,726 | -4.40% |
| 2024-01-26 | 4.75 | 4.88 | 4.72 | 4.77 | 4.65 | qfq | 12,517,669 | 60,166,685 | 0.42% |
| 2024-01-25 | 4.64 | 4.78 | 4.58 | 4.75 | 4.63 | qfq | 15,313,316 | 72,021,371 | 2.59% |
| 2024-01-24 | 4.50 | 4.64 | 4.41 | 4.63 | 4.51 | qfq | 16,497,342 | 74,850,812 | 3.12% |
| 2024-01-23 | 4.61 | 4.62 | 4.41 | 4.49 | 4.38 | qfq | 14,326,114 | 64,299,711 | -0.88% |
| 2024-01-22 | 4.90 | 4.90 | 4.48 | 4.53 | 4.41 | qfq | 19,876,209 | 92,842,726 | -7.93% |
| 2024-01-19 | 5.12 | 5.14 | 4.91 | 4.92 | 4.79 | qfq | 16,741,532 | 83,730,925 | -4.09% |
| 2024-01-18 | 5.22 | 5.27 | 4.91 | 5.13 | 5.00 | qfq | 24,532,545 | 124,624,912 | -2.66% |
| 2024-01-17 | 5.46 | 5.50 | 5.27 | 5.27 | 5.14 | qfq | 31,218,506 | 168,081,983 | -4.87% |
| 2024-01-16 | 5.37 | 5.64 | 5.28 | 5.54 | 5.40 | qfq | 47,634,412 | 260,343,244 | 2.78% |
| 2024-01-15 | 5.33 | 5.42 | 5.29 | 5.39 | 5.25 | qfq | 15,785,711 | 84,793,360 | 0.00% |
| 2024-01-12 | 5.49 | 5.55 | 5.39 | 5.39 | 5.25 | qfq | 18,358,565 | 99,792,042 | -2.18% |
| 2024-01-11 | 5.42 | 5.54 | 5.39 | 5.51 | 5.37 | qfq | 23,137,052 | 127,018,107 | 1.10% |
| 2024-01-10 | 5.53 | 5.55 | 5.36 | 5.45 | 5.31 | qfq | 33,747,609 | 184,029,572 | -2.85% |
| 2024-01-09 | 5.45 | 5.65 | 5.38 | 5.61 | 5.47 | qfq | 44,916,526 | 249,535,795 | 4.08% |
| 2024-01-08 | 5.36 | 5.52 | 5.35 | 5.39 | 5.25 | qfq | 26,500,959 | 143,868,042 | -0.19% |
| 2024-01-05 | 5.56 | 5.72 | 5.36 | 5.40 | 5.26 | qfq | 28,847,644 | 158,580,294 | -2.53% |
| 2024-01-04 | 5.36 | 5.62 | 5.35 | 5.54 | 5.40 | qfq | 22,884,847 | 125,705,532 | 2.97% |
| 2024-01-03 | 5.46 | 5.47 | 5.34 | 5.38 | 5.24 | qfq | 7,633,050 | 41,061,344 | -1.65% |
| 2024-01-02 | 5.38 | 5.50 | 5.36 | 5.47 | 5.33 | qfq | 11,094,414 | 60,314,744 | 2.43% |
| 2023-12-29 | 5.25 | 5.35 | 5.23 | 5.34 | 5.20 | qfq | 7,517,098 | 39,883,420 | 1.71% |
| 2023-12-28 | 5.13 | 5.28 | 5.11 | 5.25 | 5.12 | qfq | 6,702,154 | 34,992,641 | 1.74% |
| 2023-12-27 | 5.10 | 5.19 | 5.07 | 5.16 | 5.03 | qfq | 5,134,223 | 26,348,940 | 0.98% |
| 2023-12-26 | 5.21 | 5.23 | 5.10 | 5.11 | 4.98 | qfq | 6,745,199 | 34,674,927 | -2.11% |
| 2023-12-25 | 5.23 | 5.26 | 5.17 | 5.22 | 5.09 | qfq | 6,359,646 | 33,103,622 | -0.76% |
| 2023-12-22 | 5.35 | 5.36 | 5.23 | 5.26 | 5.13 | qfq | 8,146,700 | 43,048,480 | -1.68% |
| 2023-12-21 | 5.27 | 5.38 | 5.18 | 5.35 | 5.21 | qfq | 8,333,778 | 44,013,634 | 1.33% |
| 2023-12-20 | 5.32 | 5.39 | 5.27 | 5.28 | 5.15 | qfq | 6,152,989 | 32,816,400 | -0.56% |
| 2023-12-19 | 5.33 | 5.34 | 5.27 | 5.31 | 5.17 | qfq | 4,903,576 | 26,018,112 | 0.00% |
| 2023-12-18 | 5.34 | 5.41 | 5.29 | 5.31 | 5.17 | qfq | 6,913,413 | 36,862,179 | -0.75% |
| 2023-12-15 | 5.42 | 5.44 | 5.33 | 5.35 | 5.21 | qfq | 6,617,031 | 35,555,775 | -1.29% |
| 2023-12-14 | 5.43 | 5.49 | 5.40 | 5.42 | 5.28 | qfq | 7,396,478 | 40,264,180 | 0.18% |
| 2023-12-13 | 5.38 | 5.49 | 5.33 | 5.41 | 5.27 | qfq | 9,160,029 | 49,620,780 | 1.12% |
| 2023-12-12 | 5.43 | 5.43 | 5.33 | 5.35 | 5.21 | qfq | 6,575,069 | 35,208,006 | -0.74% |
| 2023-12-11 | 5.32 | 5.41 | 5.25 | 5.39 | 5.25 | qfq | 8,608,431 | 46,148,723 | 1.32% |
| 2023-12-08 | 5.49 | 5.52 | 5.32 | 5.32 | 5.18 | qfq | 10,034,545 | 54,105,200 | -2.92% |
| 2023-12-07 | 5.54 | 5.55 | 5.45 | 5.48 | 5.34 | qfq | 7,142,897 | 39,230,952 | -1.08% |
| 2023-12-06 | 5.52 | 5.58 | 5.47 | 5.54 | 5.40 | qfq | 7,469,234 | 41,428,621 | 0.36% |
| 2023-12-05 | 5.65 | 5.70 | 5.52 | 5.52 | 5.38 | qfq | 9,566,400 | 53,484,529 | -2.65% |
| 2023-12-04 | 5.63 | 5.74 | 5.60 | 5.67 | 5.53 | qfq | 11,105,255 | 63,093,225 | 0.71% |
| 2023-12-01 | 5.64 | 5.66 | 5.61 | 5.63 | 5.49 | qfq | 7,609,406 | 42,834,783 | -0.35% |
| 2023-11-30 | 5.67 | 5.70 | 5.58 | 5.65 | 5.51 | qfq | 9,607,080 | 54,074,902 | -0.70% |
| 2023-11-29 | 5.75 | 5.78 | 5.67 | 5.69 | 5.54 | qfq | 8,147,414 | 46,522,443 | -1.04% |
| 2023-11-28 | 5.64 | 5.75 | 5.61 | 5.75 | 5.60 | qfq | 10,325,445 | 59,065,925 | 1.95% |
| 2023-11-27 | 5.60 | 5.67 | 5.57 | 5.64 | 5.50 | qfq | 10,290,707 | 57,863,504 | 0.89% |
| 2023-11-24 | 5.69 | 5.70 | 5.56 | 5.59 | 5.45 | qfq | 10,680,903 | 59,812,155 | -1.58% |
| 2023-11-23 | 5.58 | 5.75 | 5.55 | 5.68 | 5.54 | qfq | 11,965,315 | 68,060,126 | 1.43% |
| 2023-11-22 | 5.65 | 5.74 | 5.60 | 5.60 | 5.46 | qfq | 12,049,960 | 68,074,313 | -1.93% |
| 2023-11-21 | 5.81 | 5.83 | 5.67 | 5.71 | 5.56 | qfq | 18,329,502 | 105,367,438 | -2.06% |
| 2023-11-20 | 5.83 | 5.87 | 5.76 | 5.83 | 5.68 | qfq | 16,498,552 | 95,946,029 | 0.00% |
| 2023-11-17 | 5.73 | 5.85 | 5.72 | 5.83 | 5.68 | qfq | 23,139,400 | 134,299,076 | 0.69% |
| 2023-11-16 | 5.71 | 6.00 | 5.66 | 5.79 | 5.64 | qfq | 46,936,160 | 274,356,385 | 1.94% |
| 2023-11-15 | 5.59 | 5.74 | 5.53 | 5.68 | 5.54 | qfq | 23,775,400 | 134,352,833 | 1.97% |
| 2023-11-14 | 5.56 | 5.61 | 5.54 | 5.57 | 5.43 | qfq | 10,094,396 | 56,296,039 | 0.00% |
| 2023-11-13 | 5.54 | 5.59 | 5.51 | 5.57 | 5.43 | qfq | 10,976,164 | 60,895,686 | 1.09% |
| 2023-11-10 | 5.49 | 5.53 | 5.43 | 5.51 | 5.37 | qfq | 11,308,800 | 61,975,280 | 0.18% |
| 2023-11-09 | 5.59 | 5.59 | 5.47 | 5.50 | 5.36 | qfq | 11,999,662 | 66,184,008 | -1.61% |
| 2023-11-08 | 5.66 | 5.67 | 5.55 | 5.59 | 5.45 | qfq | 13,317,134 | 74,412,002 | -0.89% |
| 2023-11-07 | 5.60 | 5.70 | 5.56 | 5.64 | 5.50 | qfq | 16,626,115 | 93,439,251 | 0.18% |
| 2023-11-06 | 5.55 | 5.64 | 5.55 | 5.63 | 5.49 | qfq | 22,840,649 | 127,880,672 | 1.99% |
| 2023-11-03 | 5.56 | 5.56 | 5.50 | 5.52 | 5.38 | qfq | 16,623,270 | 91,982,779 | -0.18% |
| 2023-11-02 | 5.69 | 5.70 | 5.52 | 5.53 | 5.39 | qfq | 26,243,172 | 146,456,970 | -3.49% |
| 2023-11-01 | 5.86 | 5.86 | 5.69 | 5.73 | 5.58 | qfq | 32,869,487 | 188,344,781 | -1.04% |
| 2023-10-31 | 5.77 | 5.91 | 5.65 | 5.79 | 5.64 | qfq | 52,859,810 | 305,840,029 | 0.35% |
| 2023-10-30 | 5.94 | 6.15 | 5.69 | 5.77 | 5.62 | qfq | 90,923,656 | 533,936,412 | 1.05% |
| 2023-10-27 | 5.35 | 5.71 | 5.26 | 5.71 | 5.56 | qfq | 63,617,507 | 355,124,867 | 10.02% |
| 2023-10-26 | 5.11 | 5.19 | 5.04 | 5.19 | 5.06 | qfq | 7,906,309 | 40,454,557 | 0.97% |
| 2023-10-25 | 5.06 | 5.18 | 5.06 | 5.14 | 5.01 | qfq | 9,066,606 | 46,676,550 | 1.98% |
| 2023-10-24 | 5.01 | 5.10 | 4.98 | 5.04 | 4.91 | qfq | 10,705,211 | 54,126,340 | 1.00% |
| 2023-10-23 | 5.13 | 5.15 | 4.96 | 4.99 | 4.86 | qfq | 8,061,236 | 40,596,134 | -2.92% |
| 2023-10-20 | 5.16 | 5.24 | 5.13 | 5.14 | 5.01 | qfq | 5,457,836 | 28,174,381 | -0.39% |
| 2023-10-19 | 5.15 | 5.26 | 5.12 | 5.16 | 5.03 | qfq | 7,034,700 | 36,533,716 | -0.19% |
| 2023-10-18 | 5.22 | 5.24 | 5.17 | 5.17 | 5.04 | qfq | 7,833,770 | 40,689,657 | -1.52% |
| 2023-10-17 | 5.32 | 5.32 | 5.21 | 5.25 | 5.12 | qfq | 6,261,740 | 32,830,123 | -0.57% |
| 2023-10-16 | 5.31 | 5.33 | 5.25 | 5.28 | 5.15 | qfq | 8,060,656 | 42,591,773 | -0.94% |
| 2023-10-13 | 5.38 | 5.38 | 5.31 | 5.33 | 5.19 | qfq | 6,773,571 | 36,152,383 | -1.11% |
| 2023-10-12 | 5.43 | 5.44 | 5.35 | 5.39 | 5.25 | qfq | 6,875,014 | 37,031,997 | 0.00% |
| 2023-10-11 | 5.50 | 5.53 | 5.37 | 5.39 | 5.25 | qfq | 10,926,471 | 59,218,186 | -1.64% |
| 2023-10-10 | 5.41 | 5.54 | 5.39 | 5.48 | 5.34 | qfq | 15,007,169 | 82,348,225 | 1.67% |
| 2023-10-09 | 5.38 | 5.42 | 5.33 | 5.39 | 5.25 | qfq | 8,632,277 | 46,463,462 | 0.19% |
| 2023-09-28 | 5.37 | 5.41 | 5.36 | 5.38 | 5.24 | qfq | 7,497,547 | 40,330,620 | 0.00% |
| 2023-09-27 | 5.47 | 5.50 | 5.36 | 5.38 | 5.24 | qfq | 12,810,037 | 69,391,176 | -1.28% |
| 2023-09-26 | 5.43 | 5.50 | 5.35 | 5.45 | 5.31 | qfq | 22,245,656 | 120,959,262 | 0.37% |
| 2023-09-25 | 5.33 | 5.68 | 5.23 | 5.43 | 5.29 | qfq | 38,276,152 | 211,169,330 | 4.83% |
| 2023-09-22 | 5.07 | 5.19 | 5.07 | 5.18 | 5.05 | qfq | 7,165,633 | 36,952,699 | 1.77% |
| 2023-09-21 | 5.19 | 5.20 | 5.08 | 5.09 | 4.96 | qfq | 6,770,397 | 34,658,804 | -1.55% |
| 2023-09-20 | 5.24 | 5.24 | 5.17 | 5.17 | 5.04 | qfq | 6,048,900 | 31,459,740 | -1.34% |
| 2023-09-19 | 5.34 | 5.37 | 5.23 | 5.24 | 5.11 | qfq | 8,802,794 | 46,377,578 | -2.60% |
| 2023-09-18 | 5.24 | 5.41 | 5.21 | 5.38 | 5.24 | qfq | 13,979,940 | 74,764,319 | 2.67% |
| 2023-09-15 | 5.25 | 5.26 | 5.21 | 5.24 | 5.11 | qfq | 6,212,240 | 32,515,693 | 0.19% |
| 2023-09-14 | 5.29 | 5.31 | 5.20 | 5.23 | 5.10 | qfq | 6,733,900 | 35,352,058 | -1.13% |
| 2023-09-13 | 5.38 | 5.40 | 5.24 | 5.29 | 5.16 | qfq | 10,117,300 | 53,615,960 | -1.86% |
| 2023-09-12 | 5.40 | 5.41 | 5.29 | 5.39 | 5.25 | qfq | 10,800,958 | 57,747,902 | -0.55% |
| 2023-09-11 | 5.24 | 5.43 | 5.21 | 5.42 | 5.28 | qfq | 15,638,898 | 83,531,197 | 3.24% |
| 2023-09-08 | 5.20 | 5.28 | 5.18 | 5.25 | 5.12 | qfq | 5,808,471 | 30,448,265 | 1.16% |
| 2023-09-07 | 5.35 | 5.36 | 5.18 | 5.19 | 5.06 | qfq | 11,648,870 | 61,188,613 | -3.35% |
| 2023-09-06 | 5.32 | 5.38 | 5.30 | 5.37 | 5.23 | qfq | 7,473,636 | 39,974,694 | 0.56% |
| 2023-09-05 | 5.33 | 5.37 | 5.28 | 5.34 | 5.20 | qfq | 9,026,459 | 48,101,285 | 0.19% |
| 2023-09-04 | 5.39 | 5.39 | 5.31 | 5.33 | 5.19 | qfq | 12,697,198 | 67,753,547 | -0.37% |
| 2023-09-01 | 5.39 | 5.43 | 5.32 | 5.35 | 5.21 | qfq | 9,727,200 | 52,047,137 | -0.74% |
| 2023-08-31 | 5.53 | 5.57 | 5.37 | 5.39 | 5.25 | qfq | 11,107,100 | 60,377,386 | -2.00% |
| 2023-08-30 | 5.57 | 5.64 | 5.48 | 5.50 | 5.36 | qfq | 12,804,192 | 71,000,638 | -1.26% |
| 2023-08-29 | 5.39 | 5.58 | 5.37 | 5.57 | 5.43 | qfq | 22,080,796 | 121,720,227 | 3.92% |
| 2023-08-28 | 5.36 | 5.43 | 5.30 | 5.36 | 5.22 | qfq | 22,740,776 | 122,108,565 | 4.69% |
| 2023-08-25 | 5.21 | 5.24 | 5.09 | 5.12 | 4.99 | qfq | 9,373,104 | 48,258,559 | -2.29% |
| 2023-08-24 | 5.31 | 5.34 | 5.21 | 5.24 | 5.11 | qfq | 7,023,940 | 36,974,627 | -1.13% |
| 2023-08-23 | 5.36 | 5.40 | 5.25 | 5.30 | 5.16 | qfq | 6,826,484 | 36,487,276 | -1.49% |
| 2023-08-22 | 5.43 | 5.43 | 5.20 | 5.38 | 5.24 | qfq | 14,978,284 | 79,510,509 | 0.00% |
| 2023-08-21 | 5.30 | 5.51 | 5.29 | 5.38 | 5.24 | qfq | 9,296,384 | 50,268,695 | 1.13% |
| 2023-08-18 | 5.44 | 5.46 | 5.32 | 5.32 | 5.18 | qfq | 7,056,000 | 38,023,997 | -2.21% |
| 2023-08-17 | 5.26 | 5.52 | 5.20 | 5.44 | 5.30 | qfq | 14,679,598 | 78,769,843 | 3.82% |
| 2023-08-16 | 5.22 | 5.33 | 5.20 | 5.24 | 5.11 | qfq | 7,044,500 | 37,086,385 | -0.57% |
| 2023-08-15 | 5.31 | 5.34 | 5.22 | 5.27 | 5.14 | qfq | 8,006,026 | 42,206,629 | -0.57% |
| 2023-08-14 | 5.21 | 5.31 | 5.19 | 5.30 | 5.16 | qfq | 6,394,075 | 33,634,946 | 0.76% |
| 2023-08-11 | 5.39 | 5.43 | 5.26 | 5.26 | 5.13 | qfq | 10,400,370 | 55,414,956 | -2.59% |
| 2023-08-10 | 5.42 | 5.47 | 5.39 | 5.40 | 5.26 | qfq | 6,935,842 | 37,566,251 | -0.37% |
| 2023-08-09 | 5.49 | 5.51 | 5.42 | 5.42 | 5.28 | qfq | 9,402,370 | 51,246,306 | -1.28% |
| 2023-08-08 | 5.51 | 5.58 | 5.45 | 5.49 | 5.35 | qfq | 12,491,017 | 68,726,527 | 0.00% |
| 2023-08-07 | 5.58 | 5.61 | 5.46 | 5.49 | 5.35 | qfq | 10,947,072 | 60,271,180 | -1.61% |
| 2023-08-04 | 5.61 | 5.73 | 5.58 | 5.58 | 5.44 | qfq | 15,109,119 | 84,905,366 | -0.36% |
| 2023-08-03 | 5.78 | 5.78 | 5.58 | 5.60 | 5.46 | qfq | 15,971,426 | 90,097,048 | -3.45% |
| 2023-08-02 | 5.68 | 5.84 | 5.62 | 5.80 | 5.65 | qfq | 22,954,485 | 131,665,407 | 1.75% |
| 2023-08-01 | 5.72 | 5.75 | 5.64 | 5.70 | 5.55 | qfq | 20,375,012 | 115,928,471 | 0.00% |
| 2023-07-31 | 5.50 | 5.77 | 5.44 | 5.70 | 5.55 | qfq | 32,316,575 | 181,203,768 | 5.17% |
| 2023-07-28 | 5.41 | 5.43 | 5.32 | 5.42 | 5.28 | qfq | 15,405,305 | 82,977,426 | 0.00% |
| 2023-07-27 | 5.40 | 5.62 | 5.38 | 5.42 | 5.28 | qfq | 17,239,900 | 94,503,546 | 0.37% |
| 2023-07-26 | 5.51 | 5.54 | 5.36 | 5.40 | 5.26 | qfq | 17,964,110 | 97,381,164 | -2.00% |
| 2023-07-25 | 5.52 | 5.59 | 5.48 | 5.51 | 5.37 | qfq | 15,025,900 | 83,033,651 | 0.36% |
| 2023-07-24 | 5.52 | 5.59 | 5.47 | 5.49 | 5.35 | qfq | 14,181,400 | 78,320,387 | -1.61% |
| 2023-07-21 | 5.68 | 5.69 | 5.55 | 5.58 | 5.44 | qfq | 16,686,631 | 93,422,966 | -1.59% |
| 2023-07-20 | 5.71 | 5.83 | 5.66 | 5.67 | 5.53 | qfq | 21,157,400 | 121,344,947 | -1.39% |
| 2023-07-19 | 5.83 | 5.84 | 5.71 | 5.75 | 5.60 | qfq | 25,248,245 | 145,433,203 | -1.54% |
| 2023-07-18 | 5.63 | 5.92 | 5.54 | 5.84 | 5.69 | qfq | 47,727,224 | 275,479,052 | 3.55% |