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
金圆股份000546.SZ
最近收盘价4.192026-07-17
最近交易日2026-07-17
成交量（股）19,476,900
成交额（元）83,410,321
日线记录726
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 726 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 | 4.38 | 4.46 | 4.16 | 4.19 | 4.19 | qfq | 19,476,900 | 83,410,321 | -4.77% |
| 2026-07-16 | 4.38 | 4.49 | 4.34 | 4.40 | 4.40 | qfq | 16,346,100 | 72,322,777 | 0.00% |
| 2026-07-15 | 4.36 | 4.48 | 4.33 | 4.40 | 4.40 | qfq | 18,601,800 | 81,962,773 | -0.68% |
| 2026-07-14 | 4.32 | 4.44 | 4.24 | 4.43 | 4.43 | qfq | 18,552,200 | 80,727,487 | 2.55% |
| 2026-07-13 | 4.56 | 4.57 | 4.31 | 4.32 | 4.32 | qfq | 19,333,500 | 85,142,665 | -5.68% |
| 2026-07-10 | 4.55 | 4.68 | 4.44 | 4.58 | 4.58 | qfq | 19,374,100 | 88,892,402 | 0.88% |
| 2026-07-09 | 4.57 | 4.65 | 4.40 | 4.54 | 4.54 | qfq | 19,665,174 | 88,745,848 | -1.73% |
| 2026-07-08 | 4.80 | 4.82 | 4.61 | 4.62 | 4.62 | qfq | 19,850,100 | 92,920,311 | -4.15% |
| 2026-07-07 | 4.91 | 5.01 | 4.78 | 4.82 | 4.82 | qfq | 19,016,874 | 92,840,079 | -2.63% |
| 2026-07-06 | 4.94 | 5.26 | 4.91 | 4.95 | 4.95 | qfq | 24,882,600 | 125,047,545 | 0.81% |
| 2026-07-03 | 5.00 | 5.03 | 4.85 | 4.91 | 4.91 | qfq | 19,576,800 | 96,510,897 | -0.81% |
| 2026-07-02 | 4.97 | 5.09 | 4.92 | 4.95 | 4.95 | qfq | 22,139,400 | 110,660,410 | -0.80% |
| 2026-07-01 | 4.86 | 5.07 | 4.76 | 4.99 | 4.99 | qfq | 24,470,567 | 121,265,129 | 2.67% |
| 2026-06-30 | 4.77 | 4.89 | 4.72 | 4.86 | 4.86 | qfq | 19,722,400 | 94,767,692 | 1.25% |
| 2026-06-29 | 4.76 | 4.83 | 4.58 | 4.80 | 4.80 | qfq | 22,469,000 | 106,339,248 | 0.00% |
| 2026-06-26 | 5.08 | 5.11 | 4.80 | 4.80 | 4.80 | qfq | 33,750,300 | 165,951,019 | -6.43% |
| 2026-06-25 | 5.33 | 5.45 | 5.12 | 5.13 | 5.13 | qfq | 32,210,300 | 167,963,552 | -5.18% |
| 2026-06-24 | 5.28 | 5.44 | 5.12 | 5.41 | 5.41 | qfq | 32,115,466 | 170,159,201 | 2.27% |
| 2026-06-23 | 5.55 | 5.57 | 5.25 | 5.29 | 5.29 | qfq | 35,702,137 | 192,406,241 | -5.54% |
| 2026-06-22 | 5.10 | 5.69 | 4.98 | 5.60 | 5.60 | qfq | 57,720,108 | 313,345,117 | 8.11% |
| 2026-06-18 | 5.29 | 5.29 | 5.14 | 5.18 | 5.18 | qfq | 23,303,448 | 121,254,653 | -3.00% |
| 2026-06-17 | 5.36 | 5.45 | 5.28 | 5.34 | 5.34 | qfq | 22,275,215 | 119,101,361 | -1.29% |
| 2026-06-16 | 5.40 | 5.49 | 5.26 | 5.41 | 5.41 | qfq | 25,676,700 | 138,161,359 | -0.18% |
| 2026-06-15 | 5.28 | 5.53 | 5.28 | 5.42 | 5.42 | qfq | 33,719,800 | 181,877,681 | 3.63% |
| 2026-06-12 | 5.23 | 5.37 | 5.09 | 5.23 | 5.23 | qfq | 30,964,400 | 162,148,336 | 1.75% |
| 2026-06-11 | 5.04 | 5.20 | 4.98 | 5.14 | 5.14 | qfq | 27,717,700 | 141,494,356 | 0.98% |
| 2026-06-10 | 5.12 | 5.30 | 5.01 | 5.09 | 5.09 | qfq | 28,579,000 | 147,072,854 | -1.55% |
| 2026-06-09 | 5.12 | 5.20 | 5.00 | 5.17 | 5.17 | qfq | 21,897,200 | 111,450,930 | 2.99% |
| 2026-06-08 | 5.13 | 5.26 | 4.96 | 5.02 | 5.02 | qfq | 26,271,900 | 134,278,840 | -4.56% |
| 2026-06-05 | 5.21 | 5.37 | 5.11 | 5.26 | 5.26 | qfq | 25,229,044 | 132,817,842 | 0.57% |
| 2026-06-04 | 5.37 | 5.37 | 5.18 | 5.23 | 5.23 | qfq | 23,192,900 | 121,624,511 | -2.61% |
| 2026-06-03 | 5.36 | 5.46 | 5.30 | 5.37 | 5.37 | qfq | 20,727,158 | 111,760,028 | -0.92% |
| 2026-06-02 | 5.60 | 5.61 | 5.28 | 5.42 | 5.42 | qfq | 29,510,858 | 159,046,427 | -3.39% |
| 2026-06-01 | 5.55 | 5.68 | 5.53 | 5.61 | 5.61 | qfq | 23,806,300 | 133,816,511 | 0.36% |
| 2026-05-29 | 5.71 | 5.80 | 5.53 | 5.59 | 5.59 | qfq | 33,172,600 | 187,691,408 | -1.93% |
| 2026-05-28 | 5.60 | 5.76 | 5.58 | 5.70 | 5.70 | qfq | 25,363,500 | 143,740,883 | 1.42% |
| 2026-05-27 | 5.85 | 5.89 | 5.55 | 5.62 | 5.62 | qfq | 36,758,900 | 209,031,178 | -4.10% |
| 2026-05-26 | 5.86 | 5.91 | 5.69 | 5.86 | 5.86 | qfq | 28,564,300 | 165,633,691 | -1.18% |
| 2026-05-25 | 6.14 | 6.18 | 5.88 | 5.93 | 5.93 | qfq | 36,262,400 | 216,840,668 | -3.26% |
| 2026-05-22 | 6.01 | 6.18 | 5.92 | 6.13 | 6.13 | qfq | 36,770,800 | 222,054,967 | 2.00% |
| 2026-05-21 | 6.25 | 6.59 | 6.00 | 6.01 | 6.01 | qfq | 58,202,900 | 367,025,860 | -3.38% |
| 2026-05-20 | 6.16 | 6.38 | 5.98 | 6.22 | 6.22 | qfq | 50,399,801 | 309,997,572 | 0.32% |
| 2026-05-19 | 6.63 | 6.63 | 6.15 | 6.20 | 6.20 | qfq | 67,160,300 | 423,470,119 | -7.19% |
| 2026-05-18 | 6.72 | 6.82 | 6.63 | 6.68 | 6.68 | qfq | 41,355,700 | 277,231,771 | -2.20% |
| 2026-05-15 | 6.95 | 7.16 | 6.75 | 6.83 | 6.83 | qfq | 64,222,300 | 445,116,077 | -3.12% |
| 2026-05-14 | 7.50 | 7.50 | 7.05 | 7.05 | 7.05 | qfq | 88,879,500 | 639,402,760 | -6.99% |
| 2026-05-13 | 7.35 | 8.13 | 7.27 | 7.58 | 7.58 | qfq | 123,966,300 | 947,455,484 | 2.57% |
| 2026-05-12 | 8.00 | 8.00 | 7.31 | 7.39 | 7.39 | qfq | 93,588,492 | 701,032,340 | -5.01% |
| 2026-05-11 | 7.82 | 7.89 | 7.55 | 7.78 | 7.78 | qfq | 107,841,101 | 833,451,837 | -0.64% |
| 2026-05-08 | 7.64 | 8.27 | 7.59 | 7.83 | 7.83 | qfq | 158,788,013 | 1,255,377,704 | 4.12% |
| 2026-05-07 | 7.83 | 7.94 | 7.40 | 7.52 | 7.52 | qfq | 83,706,008 | 636,296,881 | -3.84% |
| 2026-05-06 | 7.80 | 7.95 | 7.57 | 7.82 | 7.82 | qfq | 102,885,808 | 798,052,472 | 1.30% |
| 2026-04-30 | 7.38 | 8.03 | 7.33 | 7.72 | 7.72 | qfq | 129,375,300 | 995,950,671 | 4.75% |
| 2026-04-29 | 7.06 | 7.42 | 6.90 | 7.37 | 7.37 | qfq | 102,207,100 | 741,895,674 | 3.66% |
| 2026-04-28 | 7.15 | 7.36 | 7.05 | 7.11 | 7.11 | qfq | 81,583,200 | 584,719,654 | -1.80% |
| 2026-04-27 | 6.94 | 7.50 | 6.94 | 7.24 | 7.24 | qfq | 157,673,386 | 1,138,064,736 | 1.12% |
| 2026-04-24 | 6.50 | 7.16 | 6.38 | 7.16 | 7.16 | qfq | 163,789,386 | 1,147,070,348 | 9.98% |
| 2026-04-23 | 6.71 | 6.74 | 6.24 | 6.51 | 6.51 | qfq | 73,486,222 | 474,786,184 | -2.69% |
| 2026-04-22 | 6.76 | 6.97 | 6.65 | 6.69 | 6.69 | qfq | 65,027,722 | 438,138,260 | 0.15% |
| 2026-04-21 | 6.62 | 6.88 | 6.47 | 6.68 | 6.68 | qfq | 74,528,300 | 498,916,429 | -1.47% |
| 2026-04-20 | 6.78 | 6.90 | 6.73 | 6.78 | 6.78 | qfq | 50,854,600 | 345,449,561 | -0.73% |
| 2026-04-17 | 6.96 | 6.99 | 6.73 | 6.83 | 6.83 | qfq | 101,788,300 | 694,690,268 | -3.53% |
| 2026-04-16 | 6.45 | 7.08 | 6.45 | 7.08 | 7.08 | qfq | 61,861,201 | 424,915,667 | 9.94% |
| 2026-04-15 | 6.60 | 6.69 | 6.40 | 6.44 | 6.44 | qfq | 37,557,201 | 244,204,184 | -3.30% |
| 2026-04-14 | 6.49 | 6.68 | 6.44 | 6.66 | 6.66 | qfq | 50,594,520 | 329,993,049 | 2.30% |
| 2026-04-13 | 6.23 | 6.65 | 6.16 | 6.51 | 6.51 | qfq | 67,062,000 | 433,086,187 | 3.99% |
| 2026-04-10 | 6.29 | 6.40 | 6.17 | 6.26 | 6.26 | qfq | 40,970,600 | 257,831,120 | 1.13% |
| 2026-04-09 | 6.33 | 6.35 | 6.06 | 6.19 | 6.19 | qfq | 31,880,123 | 197,865,220 | -3.28% |
| 2026-04-08 | 6.33 | 6.40 | 6.13 | 6.40 | 6.40 | qfq | 34,286,600 | 214,380,947 | 3.90% |
| 2026-04-07 | 6.16 | 6.22 | 6.04 | 6.16 | 6.16 | qfq | 36,020,520 | 221,587,044 | 1.99% |
| 2026-04-03 | 6.36 | 6.46 | 5.93 | 6.04 | 6.04 | qfq | 55,862,318 | 341,666,465 | -5.92% |
| 2026-04-02 | 6.31 | 6.77 | 6.30 | 6.42 | 6.42 | qfq | 75,762,000 | 493,255,451 | 0.78% |
| 2026-04-01 | 6.65 | 6.71 | 6.32 | 6.37 | 6.37 | qfq | 54,844,700 | 351,594,602 | -3.48% |
| 2026-03-31 | 6.71 | 6.86 | 6.58 | 6.60 | 6.60 | qfq | 92,170,484 | 619,364,030 | -3.37% |
| 2026-03-30 | 6.69 | 7.05 | 6.60 | 6.83 | 6.83 | qfq | 147,713,010 | 1,012,370,366 | 3.33% |
| 2026-03-27 | 5.98 | 6.61 | 5.90 | 6.61 | 6.61 | qfq | 59,003,900 | 375,389,236 | 9.98% |
| 2026-03-26 | 5.82 | 6.24 | 5.78 | 6.01 | 6.01 | qfq | 45,973,896 | 278,168,534 | 2.74% |
| 2026-03-25 | 5.72 | 5.87 | 5.69 | 5.85 | 5.85 | qfq | 25,236,216 | 145,524,001 | 2.81% |
| 2026-03-24 | 5.47 | 5.70 | 5.41 | 5.69 | 5.69 | qfq | 32,623,716 | 181,111,106 | 6.75% |
| 2026-03-23 | 5.42 | 5.65 | 5.29 | 5.33 | 5.33 | qfq | 27,815,600 | 151,291,609 | -4.14% |
| 2026-03-20 | 5.73 | 5.78 | 5.47 | 5.56 | 5.56 | qfq | 26,511,815 | 148,771,227 | -2.11% |
| 2026-03-19 | 5.90 | 5.95 | 5.63 | 5.68 | 5.68 | qfq | 28,580,915 | 164,831,410 | -5.18% |
| 2026-03-18 | 6.11 | 6.11 | 5.91 | 5.99 | 5.99 | qfq | 21,617,000 | 129,034,197 | -0.99% |
| 2026-03-17 | 6.12 | 6.25 | 6.04 | 6.05 | 6.05 | qfq | 26,602,684 | 163,880,613 | -1.14% |
| 2026-03-16 | 6.31 | 6.31 | 6.04 | 6.12 | 6.12 | qfq | 39,019,200 | 239,707,909 | -3.92% |
| 2026-03-13 | 6.25 | 6.44 | 6.23 | 6.37 | 6.37 | qfq | 37,525,310 | 238,313,333 | 2.08% |
| 2026-03-12 | 6.27 | 6.30 | 6.19 | 6.24 | 6.24 | qfq | 23,269,300 | 145,089,460 | -1.27% |
| 2026-03-11 | 6.30 | 6.34 | 6.23 | 6.32 | 6.32 | qfq | 25,089,700 | 157,999,379 | 0.32% |
| 2026-03-10 | 6.29 | 6.38 | 6.24 | 6.30 | 6.30 | qfq | 24,370,545 | 153,388,913 | 0.64% |
| 2026-03-09 | 6.08 | 6.29 | 6.01 | 6.26 | 6.26 | qfq | 31,144,045 | 191,630,837 | 1.13% |
| 2026-03-06 | 6.05 | 6.19 | 6.03 | 6.19 | 6.19 | qfq | 19,757,700 | 121,444,629 | 1.14% |
| 2026-03-05 | 6.20 | 6.29 | 6.09 | 6.12 | 6.12 | qfq | 27,428,400 | 169,091,672 | 0.49% |
| 2026-03-04 | 5.97 | 6.22 | 5.96 | 6.09 | 6.09 | qfq | 32,054,847 | 195,515,725 | -0.16% |
| 2026-03-03 | 6.44 | 6.47 | 6.08 | 6.10 | 6.10 | qfq | 52,853,704 | 329,855,829 | -5.43% |
| 2026-03-02 | 6.57 | 6.80 | 6.36 | 6.45 | 6.45 | qfq | 72,947,202 | 473,598,511 | -3.87% |
| 2026-02-27 | 6.80 | 7.07 | 6.60 | 6.71 | 6.71 | qfq | 123,831,199 | 838,555,147 | -1.76% |
| 2026-02-26 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | qfq | 15,046,740 | 102,769,234 | 9.98% |
| 2026-02-25 | 5.96 | 6.34 | 5.96 | 6.21 | 6.21 | qfq | 42,476,057 | 263,413,056 | 4.90% |
| 2026-02-24 | 5.86 | 5.99 | 5.86 | 5.92 | 5.92 | qfq | 27,170,500 | 161,225,539 | 2.96% |
| 2026-02-13 | 5.76 | 5.83 | 5.72 | 5.75 | 5.75 | qfq | 15,889,492 | 91,783,194 | -0.17% |
| 2026-02-12 | 5.89 | 5.95 | 5.76 | 5.76 | 5.76 | qfq | 21,838,800 | 127,475,611 | -1.71% |
| 2026-02-11 | 5.75 | 5.92 | 5.74 | 5.86 | 5.86 | qfq | 23,257,700 | 136,206,735 | 1.38% |
| 2026-02-10 | 5.80 | 5.82 | 5.73 | 5.78 | 5.78 | qfq | 18,234,500 | 105,468,819 | -0.34% |
| 2026-02-09 | 5.85 | 5.89 | 5.77 | 5.80 | 5.80 | qfq | 20,595,092 | 119,714,754 | 0.17% |
| 2026-02-06 | 5.62 | 5.84 | 5.59 | 5.79 | 5.79 | qfq | 25,793,500 | 148,580,385 | 2.12% |
| 2026-02-05 | 5.77 | 5.79 | 5.64 | 5.67 | 5.67 | qfq | 24,050,500 | 137,128,848 | -2.41% |
| 2026-02-04 | 5.80 | 5.86 | 5.75 | 5.81 | 5.81 | qfq | 23,940,300 | 138,888,793 | -0.17% |
| 2026-02-03 | 5.98 | 5.98 | 5.72 | 5.82 | 5.82 | qfq | 31,750,001 | 183,969,117 | 0.52% |
| 2026-02-02 | 5.65 | 5.92 | 5.57 | 5.79 | 5.79 | qfq | 46,061,494 | 268,050,574 | -0.69% |
| 2026-01-30 | 6.06 | 6.18 | 5.83 | 5.83 | 5.83 | qfq | 59,188,300 | 350,602,006 | -10.03% |
| 2026-01-29 | 6.66 | 6.69 | 6.47 | 6.48 | 6.48 | qfq | 36,351,100 | 238,493,042 | -2.85% |
| 2026-01-28 | 6.60 | 6.79 | 6.49 | 6.67 | 6.67 | qfq | 42,633,100 | 283,036,532 | 0.91% |
| 2026-01-27 | 6.71 | 6.84 | 6.42 | 6.61 | 6.61 | qfq | 43,566,900 | 285,462,650 | -2.65% |
| 2026-01-26 | 6.96 | 7.05 | 6.70 | 6.79 | 6.79 | qfq | 51,803,500 | 355,912,099 | -0.88% |
| 2026-01-23 | 6.58 | 6.89 | 6.55 | 6.85 | 6.85 | qfq | 56,497,200 | 383,008,222 | 5.38% |
| 2026-01-22 | 6.44 | 6.50 | 6.38 | 6.50 | 6.50 | qfq | 37,184,400 | 240,118,351 | 0.78% |
| 2026-01-21 | 6.24 | 6.50 | 6.19 | 6.45 | 6.45 | qfq | 45,342,200 | 290,637,628 | 3.20% |
| 2026-01-20 | 6.36 | 6.41 | 6.12 | 6.25 | 6.25 | qfq | 38,767,053 | 241,540,168 | -1.26% |
| 2026-01-19 | 6.02 | 6.35 | 6.00 | 6.33 | 6.33 | qfq | 52,545,807 | 327,472,800 | 3.43% |
| 2026-01-16 | 6.76 | 6.78 | 6.07 | 6.12 | 6.12 | qfq | 81,976,600 | 517,399,373 | -8.38% |
| 2026-01-15 | 6.72 | 6.98 | 6.63 | 6.68 | 6.68 | qfq | 57,354,800 | 389,022,518 | -1.62% |
| 2026-01-14 | 6.85 | 7.02 | 6.67 | 6.79 | 6.79 | qfq | 79,081,490 | 542,922,251 | -2.30% |
| 2026-01-13 | 7.01 | 7.33 | 6.84 | 6.95 | 6.95 | qfq | 104,538,000 | 739,052,414 | -1.00% |
| 2026-01-12 | 6.86 | 7.12 | 6.86 | 7.02 | 7.02 | qfq | 92,996,200 | 651,085,432 | 6.20% |
| 2026-01-09 | 6.65 | 6.72 | 6.58 | 6.61 | 6.61 | qfq | 49,800,126 | 330,359,845 | -1.49% |
| 2026-01-08 | 6.67 | 6.90 | 6.64 | 6.71 | 6.71 | qfq | 62,241,757 | 420,167,420 | -0.15% |
| 2026-01-07 | 6.82 | 7.19 | 6.69 | 6.72 | 6.72 | qfq | 74,710,900 | 514,668,615 | -0.59% |
| 2026-01-06 | 6.81 | 6.89 | 6.72 | 6.76 | 6.76 | qfq | 62,276,900 | 423,090,889 | 1.65% |
| 2026-01-05 | 6.44 | 6.70 | 6.41 | 6.65 | 6.65 | qfq | 66,899,597 | 438,135,699 | 4.23% |
| 2025-12-31 | 6.54 | 6.66 | 6.35 | 6.38 | 6.38 | qfq | 56,740,301 | 366,218,004 | -2.60% |
| 2025-12-30 | 6.60 | 6.78 | 6.38 | 6.55 | 6.55 | qfq | 73,670,161 | 482,390,831 | -2.53% |
| 2025-12-29 | 7.20 | 7.30 | 6.72 | 6.72 | 6.72 | qfq | 90,513,095 | 625,123,854 | -4.14% |
| 2025-12-26 | 7.32 | 7.49 | 6.96 | 7.01 | 7.01 | qfq | 113,122,528 | 806,587,283 | 2.79% |
| 2025-12-25 | 6.80 | 6.90 | 6.63 | 6.82 | 6.82 | qfq | 106,761,626 | 722,677,667 | -4.35% |
| 2025-12-24 | 7.18 | 7.58 | 7.03 | 7.13 | 7.13 | qfq | 119,384,633 | 864,355,086 | -3.13% |
| 2025-12-23 | 7.50 | 7.52 | 7.12 | 7.36 | 7.36 | qfq | 144,524,270 | 1,054,900,974 | -5.52% |
| 2025-12-22 | 7.47 | 8.21 | 7.25 | 7.79 | 7.79 | qfq | 190,086,549 | 1,453,521,005 | 4.14% |
| 2025-12-19 | 6.74 | 7.48 | 6.56 | 7.48 | 7.48 | qfq | 178,489,698 | 1,246,135,042 | 10.00% |
| 2025-12-18 | 6.95 | 7.23 | 6.76 | 6.80 | 6.80 | qfq | 222,658,965 | 1,555,354,917 | 0.74% |
| 2025-12-17 | 6.45 | 6.75 | 6.35 | 6.75 | 6.75 | qfq | 62,965,440 | 416,543,511 | 9.93% |
| 2025-12-16 | 6.31 | 6.47 | 6.07 | 6.14 | 6.14 | qfq | 99,055,910 | 621,237,774 | -3.15% |
| 2025-12-15 | 6.46 | 6.46 | 6.18 | 6.34 | 6.34 | qfq | 105,604,830 | 663,693,175 | -3.79% |
| 2025-12-12 | 6.12 | 6.59 | 6.12 | 6.59 | 6.59 | qfq | 38,699,300 | 249,122,103 | 10.02% |
| 2025-12-11 | 6.21 | 6.28 | 5.97 | 5.99 | 5.99 | qfq | 41,343,000 | 251,882,412 | -2.60% |
| 2025-12-10 | 5.90 | 6.20 | 5.82 | 6.15 | 6.15 | qfq | 65,337,010 | 397,966,289 | 3.89% |
| 2025-12-09 | 6.08 | 6.11 | 5.89 | 5.92 | 5.92 | qfq | 32,933,200 | 196,181,467 | -3.27% |
| 2025-12-08 | 6.00 | 6.18 | 5.95 | 6.12 | 6.12 | qfq | 38,017,300 | 230,313,209 | 1.66% |
| 2025-12-05 | 5.88 | 6.03 | 5.80 | 6.02 | 6.02 | qfq | 29,611,500 | 175,351,836 | 2.56% |
| 2025-12-04 | 6.00 | 6.03 | 5.84 | 5.87 | 5.87 | qfq | 33,470,900 | 197,948,464 | -2.17% |
| 2025-12-03 | 6.24 | 6.26 | 5.90 | 6.00 | 6.00 | qfq | 45,636,740 | 276,551,113 | -2.44% |
| 2025-12-02 | 6.21 | 6.25 | 6.09 | 6.15 | 6.15 | qfq | 49,084,810 | 302,010,321 | -1.13% |
| 2025-12-01 | 6.35 | 6.46 | 6.18 | 6.22 | 6.22 | qfq | 68,107,800 | 430,531,232 | -1.58% |
| 2025-11-28 | 6.05 | 6.38 | 6.00 | 6.32 | 6.32 | qfq | 89,809,657 | 558,366,129 | 6.04% |
| 2025-11-27 | 5.97 | 6.07 | 5.92 | 5.96 | 5.96 | qfq | 75,192,700 | 450,444,408 | -0.83% |
| 2025-11-26 | 6.15 | 6.33 | 5.96 | 6.01 | 6.01 | qfq | 125,943,741 | 770,425,825 | -0.83% |
| 2025-11-25 | 5.66 | 6.18 | 5.58 | 6.06 | 6.06 | qfq | 175,393,841 | 1,032,300,308 | 2.71% |
| 2025-11-24 | 5.87 | 6.22 | 5.83 | 5.90 | 5.90 | qfq | 213,543,972 | 1,257,296,876 | -8.95% |
| 2025-11-21 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | qfq | 13,116,900 | 84,997,512 | -10.00% |
| 2025-11-20 | 8.36 | 8.36 | 7.16 | 7.20 | 7.20 | qfq | 268,299,678 | 2,130,706,136 | -5.26% |
| 2025-11-19 | 7.50 | 7.60 | 7.35 | 7.60 | 7.60 | qfq | 41,473,200 | 312,227,756 | 9.99% |
| 2025-11-18 | 6.91 | 6.91 | 6.67 | 6.91 | 6.91 | qfq | 55,641,728 | 383,973,085 | 10.03% |
| 2025-11-17 | 5.81 | 6.28 | 5.78 | 6.28 | 6.28 | qfq | 39,314,386 | 238,049,963 | 9.98% |
| 2025-11-14 | 5.78 | 5.87 | 5.69 | 5.71 | 5.71 | qfq | 41,903,778 | 241,373,287 | -2.89% |
| 2025-11-13 | 5.48 | 5.96 | 5.45 | 5.88 | 5.88 | qfq | 63,731,601 | 366,664,066 | 7.50% |
| 2025-11-12 | 5.55 | 5.58 | 5.43 | 5.47 | 5.47 | qfq | 20,414,600 | 111,818,355 | -1.97% |
| 2025-11-11 | 5.48 | 5.62 | 5.46 | 5.58 | 5.58 | qfq | 26,477,600 | 147,087,562 | 1.27% |
| 2025-11-10 | 5.55 | 5.62 | 5.48 | 5.51 | 5.51 | qfq | 39,434,702 | 218,926,439 | 0.92% |
| 2025-11-07 | 5.26 | 5.49 | 5.25 | 5.46 | 5.46 | qfq | 36,676,500 | 198,467,087 | 3.41% |
| 2025-11-06 | 5.32 | 5.33 | 5.24 | 5.28 | 5.28 | qfq | 14,978,900 | 79,013,532 | -0.75% |
| 2025-11-05 | 5.15 | 5.40 | 5.13 | 5.32 | 5.32 | qfq | 25,410,609 | 134,570,511 | 2.31% |
| 2025-11-04 | 5.30 | 5.32 | 5.17 | 5.20 | 5.20 | qfq | 20,511,201 | 107,261,495 | -1.70% |
| 2025-11-03 | 5.25 | 5.48 | 5.25 | 5.29 | 5.29 | qfq | 32,018,400 | 170,037,114 | 1.54% |
| 2025-10-31 | 5.17 | 5.28 | 5.13 | 5.21 | 5.21 | qfq | 31,501,500 | 164,909,143 | 0.39% |
| 2025-10-30 | 5.03 | 5.24 | 4.98 | 5.19 | 5.19 | qfq | 36,889,081 | 190,153,292 | 2.77% |
| 2025-10-29 | 5.02 | 5.09 | 4.92 | 5.05 | 5.05 | qfq | 18,199,209 | 90,837,098 | 0.20% |
| 2025-10-28 | 5.05 | 5.11 | 4.99 | 5.04 | 5.04 | qfq | 13,597,100 | 68,713,900 | -1.37% |
| 2025-10-27 | 5.10 | 5.14 | 5.05 | 5.11 | 5.11 | qfq | 10,322,700 | 52,555,774 | 0.39% |
| 2025-10-24 | 5.15 | 5.20 | 5.08 | 5.09 | 5.09 | qfq | 13,754,300 | 70,748,184 | -1.17% |
| 2025-10-23 | 5.02 | 5.16 | 4.98 | 5.15 | 5.15 | qfq | 18,594,500 | 94,531,691 | 2.39% |
| 2025-10-22 | 5.09 | 5.09 | 5.02 | 5.03 | 5.03 | qfq | 7,262,800 | 36,670,372 | -1.18% |
| 2025-10-21 | 5.04 | 5.09 | 5.00 | 5.09 | 5.09 | qfq | 12,082,301 | 61,217,236 | 1.60% |
| 2025-10-20 | 4.99 | 5.02 | 4.95 | 5.01 | 5.01 | qfq | 9,330,800 | 46,513,739 | 1.21% |
| 2025-10-17 | 5.01 | 5.12 | 4.94 | 4.95 | 4.95 | qfq | 13,589,700 | 68,207,908 | -1.20% |
| 2025-10-16 | 5.07 | 5.08 | 4.99 | 5.01 | 5.01 | qfq | 13,961,100 | 70,073,831 | -0.99% |
| 2025-10-15 | 5.11 | 5.15 | 5.04 | 5.06 | 5.06 | qfq | 14,471,400 | 73,453,339 | -0.39% |
| 2025-10-14 | 5.17 | 5.27 | 5.06 | 5.08 | 5.08 | qfq | 25,224,300 | 130,597,900 | -1.55% |
| 2025-10-13 | 5.00 | 5.17 | 4.90 | 5.16 | 5.16 | qfq | 21,257,901 | 107,732,690 | 0.39% |
| 2025-10-10 | 5.11 | 5.19 | 5.08 | 5.14 | 5.14 | qfq | 17,869,501 | 91,964,560 | 0.39% |
| 2025-10-09 | 5.07 | 5.12 | 5.04 | 5.12 | 5.12 | qfq | 17,221,100 | 87,708,621 | 1.59% |
| 2025-09-30 | 5.00 | 5.10 | 4.95 | 5.04 | 5.04 | qfq | 15,602,600 | 78,790,007 | 1.41% |
| 2025-09-29 | 4.90 | 5.00 | 4.86 | 4.97 | 4.97 | qfq | 11,653,902 | 57,746,743 | 1.43% |
| 2025-09-26 | 4.82 | 4.94 | 4.81 | 4.90 | 4.90 | qfq | 11,030,400 | 53,899,245 | 0.82% |
| 2025-09-25 | 4.87 | 5.06 | 4.86 | 4.86 | 4.86 | qfq | 17,424,339 | 86,280,302 | -0.61% |
| 2025-09-24 | 4.76 | 4.90 | 4.76 | 4.89 | 4.89 | qfq | 11,791,401 | 56,989,421 | 1.88% |
| 2025-09-23 | 4.86 | 4.90 | 4.70 | 4.80 | 4.80 | qfq | 16,638,526 | 79,262,784 | -1.84% |
| 2025-09-22 | 4.98 | 4.99 | 4.85 | 4.89 | 4.89 | qfq | 11,375,340 | 55,645,704 | -1.41% |
| 2025-09-19 | 5.04 | 5.05 | 4.94 | 4.96 | 4.96 | qfq | 16,493,700 | 82,094,385 | -1.59% |
| 2025-09-18 | 5.18 | 5.19 | 5.01 | 5.04 | 5.04 | qfq | 22,991,600 | 117,076,588 | -2.89% |
| 2025-09-17 | 5.25 | 5.25 | 5.14 | 5.19 | 5.19 | qfq | 16,998,200 | 88,310,579 | -1.14% |
| 2025-09-16 | 5.13 | 5.32 | 5.11 | 5.25 | 5.25 | qfq | 36,737,097 | 191,772,865 | 2.54% |
| 2025-09-15 | 5.07 | 5.15 | 5.05 | 5.12 | 5.12 | qfq | 16,388,502 | 83,440,407 | 0.99% |
| 2025-09-12 | 5.08 | 5.11 | 5.04 | 5.07 | 5.07 | qfq | 13,315,500 | 67,510,455 | -0.20% |
| 2025-09-11 | 5.10 | 5.14 | 5.02 | 5.08 | 5.08 | qfq | 15,679,100 | 79,343,391 | -0.97% |
| 2025-09-10 | 5.13 | 5.18 | 5.09 | 5.13 | 5.13 | qfq | 16,274,202 | 83,385,904 | -0.97% |
| 2025-09-09 | 5.10 | 5.27 | 5.10 | 5.18 | 5.18 | qfq | 24,179,852 | 125,815,344 | 0.78% |
| 2025-09-08 | 5.14 | 5.16 | 5.08 | 5.14 | 5.14 | qfq | 17,923,500 | 91,760,930 | 0.19% |
| 2025-09-05 | 5.00 | 5.13 | 4.98 | 5.13 | 5.13 | qfq | 20,801,300 | 105,766,432 | 2.81% |
| 2025-09-04 | 4.92 | 5.04 | 4.91 | 4.99 | 4.99 | qfq | 14,983,700 | 74,941,727 | 1.22% |
| 2025-09-03 | 4.95 | 5.06 | 4.92 | 4.93 | 4.93 | qfq | 14,634,000 | 73,281,687 | -0.80% |
| 2025-09-02 | 5.06 | 5.06 | 4.94 | 4.97 | 4.97 | qfq | 13,279,630 | 66,297,672 | -1.58% |
| 2025-09-01 | 4.93 | 5.10 | 4.89 | 5.05 | 5.05 | qfq | 16,465,300 | 82,433,658 | 2.02% |
| 2025-08-29 | 4.98 | 5.02 | 4.94 | 4.95 | 4.95 | qfq | 13,540,967 | 67,334,755 | -1.00% |
| 2025-08-28 | 5.06 | 5.10 | 4.77 | 5.00 | 5.00 | qfq | 23,509,001 | 116,810,599 | -0.99% |
| 2025-08-27 | 5.23 | 5.24 | 5.05 | 5.05 | 5.05 | qfq | 26,465,010 | 136,207,481 | -3.44% |
| 2025-08-26 | 5.23 | 5.25 | 5.19 | 5.23 | 5.23 | qfq | 18,379,697 | 96,098,690 | 0.19% |
| 2025-08-25 | 5.20 | 5.25 | 5.18 | 5.22 | 5.22 | qfq | 19,924,331 | 103,925,751 | 0.38% |
| 2025-08-22 | 5.23 | 5.24 | 5.16 | 5.20 | 5.20 | qfq | 18,551,097 | 96,251,274 | -0.57% |
| 2025-08-21 | 5.28 | 5.28 | 5.21 | 5.23 | 5.23 | qfq | 18,954,196 | 99,465,832 | -0.76% |
| 2025-08-20 | 5.25 | 5.31 | 5.22 | 5.27 | 5.27 | qfq | 20,797,801 | 109,326,154 | 0.00% |
| 2025-08-19 | 5.24 | 5.29 | 5.20 | 5.27 | 5.27 | qfq | 19,661,800 | 103,155,679 | 0.38% |
| 2025-08-18 | 5.28 | 5.38 | 5.23 | 5.25 | 5.25 | qfq | 24,392,196 | 128,719,302 | 0.00% |
| 2025-08-15 | 5.18 | 5.27 | 5.17 | 5.25 | 5.25 | qfq | 16,064,411 | 84,253,461 | 0.96% |
| 2025-08-14 | 5.37 | 5.41 | 5.20 | 5.20 | 5.20 | qfq | 30,927,300 | 163,324,182 | -4.06% |
| 2025-08-13 | 5.37 | 5.51 | 5.28 | 5.42 | 5.42 | qfq | 40,845,000 | 219,829,947 | 0.37% |
| 2025-08-12 | 5.46 | 5.49 | 5.36 | 5.40 | 5.40 | qfq | 39,441,300 | 212,881,266 | -2.17% |
| 2025-08-11 | 5.55 | 5.66 | 5.44 | 5.52 | 5.52 | qfq | 67,556,697 | 372,708,870 | 3.37% |
| 2025-08-08 | 5.24 | 5.34 | 5.19 | 5.34 | 5.34 | qfq | 33,445,193 | 176,778,674 | 1.91% |
| 2025-08-07 | 5.20 | 5.25 | 5.13 | 5.24 | 5.24 | qfq | 26,856,500 | 139,868,700 | 0.96% |
| 2025-08-06 | 5.18 | 5.19 | 5.11 | 5.19 | 5.19 | qfq | 16,263,200 | 83,907,442 | -0.19% |
| 2025-08-05 | 5.16 | 5.21 | 5.15 | 5.20 | 5.20 | qfq | 18,610,400 | 96,486,383 | 0.97% |
| 2025-08-04 | 5.13 | 5.16 | 5.08 | 5.15 | 5.15 | qfq | 16,170,500 | 82,715,899 | -0.19% |
| 2025-08-01 | 5.16 | 5.20 | 5.13 | 5.16 | 5.16 | qfq | 17,769,401 | 91,756,228 | 0.19% |
| 2025-07-31 | 5.21 | 5.24 | 5.13 | 5.15 | 5.15 | qfq | 23,165,160 | 119,952,793 | -1.90% |
| 2025-07-30 | 5.36 | 5.36 | 5.20 | 5.25 | 5.25 | qfq | 30,171,397 | 159,047,035 | -2.23% |
| 2025-07-29 | 5.44 | 5.48 | 5.28 | 5.37 | 5.37 | qfq | 34,675,001 | 185,674,137 | -1.47% |
| 2025-07-28 | 5.53 | 5.57 | 5.41 | 5.45 | 5.45 | qfq | 44,565,751 | 243,617,525 | -3.20% |
| 2025-07-25 | 5.76 | 5.82 | 5.58 | 5.63 | 5.63 | qfq | 71,116,249 | 403,102,173 | -0.35% |
| 2025-07-24 | 5.34 | 5.83 | 5.30 | 5.65 | 5.65 | qfq | 95,250,853 | 531,425,986 | 5.61% |
| 2025-07-23 | 5.51 | 5.59 | 5.34 | 5.35 | 5.35 | qfq | 73,811,689 | 399,360,059 | -5.14% |
| 2025-07-22 | 5.50 | 5.75 | 5.41 | 5.64 | 5.64 | qfq | 107,831,009 | 602,197,301 | 0.71% |
| 2025-07-21 | 5.94 | 5.94 | 5.58 | 5.60 | 5.60 | qfq | 161,405,046 | 930,993,608 | 1.63% |
| 2025-07-18 | 5.05 | 5.51 | 5.04 | 5.51 | 5.51 | qfq | 46,321,600 | 253,244,624 | 9.98% |
| 2025-07-17 | 4.87 | 5.03 | 4.83 | 5.01 | 5.01 | qfq | 26,876,192 | 132,918,275 | 3.09% |
| 2025-07-16 | 4.95 | 4.97 | 4.84 | 4.86 | 4.86 | qfq | 21,915,400 | 107,142,519 | -1.42% |
| 2025-07-15 | 5.11 | 5.14 | 4.85 | 4.93 | 4.93 | qfq | 44,664,497 | 222,024,008 | -5.37% |
| 2025-07-14 | 5.08 | 5.50 | 5.08 | 5.21 | 5.21 | qfq | 41,036,500 | 215,544,721 | 2.36% |
| 2025-07-11 | 5.12 | 5.16 | 5.04 | 5.09 | 5.09 | qfq | 19,714,678 | 100,161,045 | -0.39% |
| 2025-07-10 | 5.03 | 5.12 | 5.01 | 5.11 | 5.11 | qfq | 24,301,788 | 123,464,213 | 1.79% |
| 2025-07-09 | 5.01 | 5.20 | 4.99 | 5.02 | 5.02 | qfq | 31,222,574 | 158,675,325 | 0.40% |
| 2025-07-08 | 4.88 | 5.00 | 4.87 | 5.00 | 5.00 | qfq | 21,750,000 | 107,697,210 | 2.25% |
| 2025-07-07 | 4.90 | 4.94 | 4.87 | 4.89 | 4.89 | qfq | 14,928,500 | 73,092,620 | -0.81% |
| 2025-07-04 | 5.04 | 5.05 | 4.91 | 4.93 | 4.93 | qfq | 23,087,600 | 114,398,951 | -2.38% |
| 2025-07-03 | 5.04 | 5.08 | 4.94 | 5.05 | 5.05 | qfq | 28,376,808 | 142,081,253 | 0.00% |
| 2025-07-02 | 4.93 | 5.05 | 4.88 | 5.05 | 5.05 | qfq | 39,010,084 | 194,438,621 | 2.64% |
| 2025-07-01 | 4.96 | 4.96 | 4.87 | 4.92 | 4.92 | qfq | 15,994,100 | 78,368,115 | -1.01% |
| 2025-06-30 | 4.99 | 5.01 | 4.90 | 4.97 | 4.97 | qfq | 22,626,500 | 111,702,192 | 0.00% |
| 2025-06-27 | 4.91 | 5.04 | 4.90 | 4.97 | 4.97 | qfq | 27,186,599 | 134,814,717 | 1.22% |
| 2025-06-26 | 4.90 | 5.02 | 4.89 | 4.91 | 4.91 | qfq | 25,368,200 | 125,766,100 | -0.41% |
| 2025-06-25 | 4.95 | 5.00 | 4.86 | 4.93 | 4.93 | qfq | 26,560,212 | 130,533,624 | -0.20% |
| 2025-06-24 | 4.77 | 5.00 | 4.75 | 4.94 | 4.94 | qfq | 34,471,385 | 168,473,631 | 3.56% |
| 2025-06-23 | 4.60 | 4.78 | 4.58 | 4.77 | 4.77 | qfq | 21,848,001 | 102,953,923 | 1.92% |
| 2025-06-20 | 4.80 | 4.95 | 4.67 | 4.68 | 4.68 | qfq | 38,682,893 | 186,850,499 | -1.47% |
| 2025-06-19 | 4.69 | 4.94 | 4.69 | 4.75 | 4.75 | qfq | 27,067,107 | 129,729,659 | 0.64% |
| 2025-06-18 | 4.79 | 4.79 | 4.67 | 4.72 | 4.72 | qfq | 12,103,200 | 57,020,810 | -1.26% |
| 2025-06-17 | 4.76 | 4.80 | 4.73 | 4.78 | 4.78 | qfq | 13,658,165 | 65,099,131 | 0.42% |
| 2025-06-16 | 4.69 | 4.79 | 4.69 | 4.76 | 4.76 | qfq | 12,890,400 | 61,292,862 | 1.06% |
| 2025-06-13 | 4.85 | 4.85 | 4.69 | 4.71 | 4.71 | qfq | 21,469,200 | 101,987,523 | -3.09% |
| 2025-06-12 | 4.87 | 4.92 | 4.80 | 4.86 | 4.86 | qfq | 21,169,224 | 102,478,939 | -0.61% |
| 2025-06-11 | 4.89 | 5.05 | 4.87 | 4.89 | 4.89 | qfq | 35,349,508 | 173,849,600 | -1.41% |
| 2025-06-10 | 4.84 | 5.07 | 4.82 | 4.96 | 4.96 | qfq | 63,706,731 | 317,257,273 | 2.69% |
| 2025-06-09 | 4.85 | 4.87 | 4.79 | 4.83 | 4.83 | qfq | 23,244,424 | 112,069,498 | 0.00% |
| 2025-06-06 | 4.80 | 4.86 | 4.76 | 4.83 | 4.83 | qfq | 32,130,289 | 155,128,151 | 0.63% |
| 2025-06-05 | 4.92 | 4.95 | 4.76 | 4.80 | 4.80 | qfq | 56,405,431 | 271,954,756 | -2.04% |
| 2025-06-04 | 4.45 | 4.90 | 4.45 | 4.90 | 4.90 | qfq | 57,980,737 | 275,363,811 | 10.11% |
| 2025-06-03 | 4.41 | 4.49 | 4.41 | 4.45 | 4.45 | qfq | 12,706,400 | 56,577,565 | -0.67% |
| 2025-05-30 | 4.63 | 4.64 | 4.48 | 4.48 | 4.48 | qfq | 18,008,000 | 81,407,371 | -2.18% |
| 2025-05-29 | 4.70 | 4.72 | 4.53 | 4.58 | 4.58 | qfq | 27,248,558 | 125,112,400 | -0.65% |
| 2025-05-28 | 4.44 | 4.88 | 4.43 | 4.61 | 4.61 | qfq | 51,312,366 | 238,639,490 | 3.83% |
| 2025-05-27 | 4.37 | 4.45 | 4.31 | 4.44 | 4.44 | qfq | 12,037,310 | 52,737,629 | 2.07% |
| 2025-05-26 | 4.31 | 4.39 | 4.30 | 4.35 | 4.35 | qfq | 8,248,700 | 35,832,081 | 0.69% |
| 2025-05-23 | 4.33 | 4.45 | 4.32 | 4.32 | 4.32 | qfq | 14,409,700 | 63,047,671 | -0.23% |
| 2025-05-22 | 4.44 | 4.45 | 4.33 | 4.33 | 4.33 | qfq | 10,011,300 | 43,757,444 | -2.48% |
| 2025-05-21 | 4.45 | 4.48 | 4.41 | 4.44 | 4.44 | qfq | 8,930,200 | 39,625,552 | -0.45% |
| 2025-05-20 | 4.44 | 4.47 | 4.36 | 4.46 | 4.46 | qfq | 11,301,100 | 49,975,047 | 0.90% |
| 2025-05-19 | 4.32 | 4.45 | 4.30 | 4.42 | 4.42 | qfq | 12,640,836 | 55,370,117 | 1.84% |
| 2025-05-16 | 4.34 | 4.40 | 4.34 | 4.34 | 4.34 | qfq | 7,143,436 | 31,162,059 | -0.46% |
| 2025-05-15 | 4.40 | 4.41 | 4.35 | 4.36 | 4.36 | qfq | 6,645,800 | 29,049,657 | -0.91% |
| 2025-05-14 | 4.38 | 4.42 | 4.34 | 4.40 | 4.40 | qfq | 7,620,410 | 33,370,776 | 0.46% |
| 2025-05-13 | 4.42 | 4.44 | 4.35 | 4.38 | 4.38 | qfq | 7,924,100 | 34,746,021 | 0.23% |
| 2025-05-12 | 4.40 | 4.42 | 4.35 | 4.37 | 4.37 | qfq | 6,865,910 | 30,015,176 | 0.46% |
| 2025-05-09 | 4.42 | 4.42 | 4.34 | 4.35 | 4.35 | qfq | 8,381,500 | 36,600,310 | -1.14% |
| 2025-05-08 | 4.32 | 4.43 | 4.31 | 4.40 | 4.40 | qfq | 10,801,100 | 47,409,187 | 1.15% |
| 2025-05-07 | 4.35 | 4.40 | 4.32 | 4.35 | 4.35 | qfq | 11,678,500 | 50,831,139 | 0.23% |
| 2025-05-06 | 4.29 | 4.34 | 4.25 | 4.34 | 4.34 | qfq | 9,837,000 | 42,432,147 | 2.12% |
| 2025-04-30 | 4.21 | 4.28 | 4.20 | 4.25 | 4.25 | qfq | 8,742,749 | 37,192,382 | 1.19% |
| 2025-04-29 | 4.09 | 4.24 | 4.09 | 4.20 | 4.20 | qfq | 9,013,200 | 37,824,659 | 1.69% |
| 2025-04-28 | 4.24 | 4.24 | 4.11 | 4.13 | 4.13 | qfq | 10,565,100 | 43,777,048 | -2.82% |
| 2025-04-25 | 4.28 | 4.33 | 4.25 | 4.25 | 4.25 | qfq | 13,013,413 | 55,773,312 | 0.00% |
| 2025-04-24 | 4.29 | 4.32 | 4.24 | 4.25 | 4.25 | qfq | 8,376,501 | 35,841,181 | -0.93% |
| 2025-04-23 | 4.31 | 4.32 | 4.27 | 4.29 | 4.29 | qfq | 8,690,457 | 37,308,108 | 0.00% |
| 2025-04-22 | 4.27 | 4.35 | 4.22 | 4.29 | 4.29 | qfq | 10,617,607 | 45,478,989 | 0.47% |
| 2025-04-21 | 4.19 | 4.28 | 4.15 | 4.27 | 4.27 | qfq | 9,198,800 | 38,866,037 | 1.91% |
| 2025-04-18 | 4.14 | 4.22 | 4.13 | 4.19 | 4.19 | qfq | 7,629,800 | 31,876,054 | 0.48% |
| 2025-04-17 | 4.13 | 4.22 | 4.12 | 4.17 | 4.17 | qfq | 7,143,900 | 29,873,631 | 0.00% |
| 2025-04-16 | 4.26 | 4.27 | 4.12 | 4.17 | 4.17 | qfq | 9,564,100 | 39,984,236 | -2.11% |
| 2025-04-15 | 4.26 | 4.30 | 4.22 | 4.26 | 4.26 | qfq | 9,814,100 | 41,741,090 | -0.70% |
| 2025-04-14 | 4.17 | 4.45 | 4.15 | 4.29 | 4.29 | qfq | 19,131,900 | 82,084,766 | 4.13% |
| 2025-04-11 | 4.10 | 4.15 | 4.07 | 4.12 | 4.12 | qfq | 11,106,300 | 45,806,868 | -0.24% |
| 2025-04-10 | 4.10 | 4.20 | 4.10 | 4.13 | 4.13 | qfq | 13,677,300 | 56,805,131 | 1.47% |
| 2025-04-09 | 3.92 | 4.08 | 3.67 | 4.07 | 4.07 | qfq | 18,444,886 | 71,959,816 | 2.52% |
| 2025-04-08 | 3.99 | 4.09 | 3.90 | 3.97 | 3.97 | qfq | 18,303,486 | 72,546,167 | -3.17% |
| 2025-04-07 | 4.34 | 4.35 | 4.10 | 4.10 | 4.10 | qfq | 15,565,700 | 64,668,980 | -9.89% |
| 2025-04-03 | 4.46 | 4.57 | 4.42 | 4.55 | 4.55 | qfq | 10,640,209 | 48,155,155 | 1.56% |
| 2025-04-02 | 4.53 | 4.56 | 4.48 | 4.48 | 4.48 | qfq | 10,396,900 | 47,003,082 | -1.54% |
| 2025-04-01 | 4.46 | 4.60 | 4.46 | 4.55 | 4.55 | qfq | 9,951,514 | 45,260,674 | 1.79% |
| 2025-03-31 | 4.57 | 4.57 | 4.42 | 4.47 | 4.47 | qfq | 11,691,088 | 52,343,827 | -2.61% |
| 2025-03-28 | 4.66 | 4.70 | 4.57 | 4.59 | 4.59 | qfq | 10,370,637 | 47,861,109 | -1.92% |
| 2025-03-27 | 4.71 | 4.71 | 4.61 | 4.68 | 4.68 | qfq | 9,763,000 | 45,550,404 | -0.43% |
| 2025-03-26 | 4.64 | 4.77 | 4.63 | 4.70 | 4.70 | qfq | 13,105,300 | 61,852,717 | 0.86% |
| 2025-03-25 | 4.67 | 4.68 | 4.57 | 4.66 | 4.66 | qfq | 12,629,300 | 58,337,075 | -0.64% |
| 2025-03-24 | 4.90 | 4.92 | 4.52 | 4.69 | 4.69 | qfq | 33,302,107 | 156,136,549 | -5.44% |
| 2025-03-21 | 5.04 | 5.08 | 4.92 | 4.96 | 4.96 | qfq | 17,059,900 | 85,360,297 | -1.98% |
| 2025-03-20 | 5.03 | 5.15 | 5.03 | 5.06 | 5.06 | qfq | 12,815,200 | 64,973,462 | 0.40% |
| 2025-03-19 | 5.08 | 5.08 | 5.02 | 5.04 | 5.04 | qfq | 12,023,600 | 60,659,190 | -1.18% |
| 2025-03-18 | 5.06 | 5.13 | 5.03 | 5.10 | 5.10 | qfq | 18,367,578 | 93,398,762 | 0.99% |
| 2025-03-17 | 5.03 | 5.08 | 5.02 | 5.05 | 5.05 | qfq | 16,305,360 | 82,394,372 | 0.20% |
| 2025-03-14 | 4.93 | 5.20 | 4.93 | 5.04 | 5.04 | qfq | 21,591,282 | 108,895,870 | 2.65% |
| 2025-03-13 | 4.94 | 4.97 | 4.87 | 4.91 | 4.91 | qfq | 14,049,363 | 68,993,910 | -0.61% |
| 2025-03-12 | 4.93 | 4.96 | 4.90 | 4.94 | 4.94 | qfq | 11,927,900 | 58,777,460 | 0.20% |
| 2025-03-11 | 4.89 | 4.93 | 4.86 | 4.93 | 4.93 | qfq | 9,966,078 | 48,747,250 | -0.20% |
| 2025-03-10 | 4.86 | 4.95 | 4.86 | 4.94 | 4.94 | qfq | 14,336,834 | 70,493,690 | 1.65% |
| 2025-03-07 | 4.91 | 4.94 | 4.84 | 4.86 | 4.86 | qfq | 13,079,035 | 63,974,782 | -1.42% |
| 2025-03-06 | 4.89 | 4.93 | 4.85 | 4.93 | 4.93 | qfq | 15,723,204 | 77,068,956 | 0.82% |
| 2025-03-05 | 4.92 | 4.93 | 4.81 | 4.89 | 4.89 | qfq | 14,259,003 | 69,212,326 | -1.21% |
| 2025-03-04 | 4.90 | 4.95 | 4.87 | 4.95 | 4.95 | qfq | 11,481,200 | 56,260,912 | 0.41% |
| 2025-03-03 | 4.91 | 5.03 | 4.91 | 4.93 | 4.93 | qfq | 15,032,000 | 74,657,621 | 0.61% |
| 2025-02-28 | 5.06 | 5.10 | 4.89 | 4.90 | 4.90 | qfq | 18,640,589 | 93,003,244 | -3.92% |
| 2025-02-27 | 5.14 | 5.16 | 5.02 | 5.10 | 5.10 | qfq | 19,858,946 | 101,032,163 | -1.16% |
| 2025-02-26 | 5.12 | 5.22 | 5.11 | 5.16 | 5.16 | qfq | 18,208,074 | 93,704,104 | 0.78% |
| 2025-02-25 | 5.16 | 5.26 | 5.11 | 5.12 | 5.12 | qfq | 25,659,688 | 132,764,117 | -1.54% |
| 2025-02-24 | 5.04 | 5.31 | 5.04 | 5.20 | 5.20 | qfq | 46,452,805 | 241,941,808 | 4.42% |
| 2025-02-21 | 4.99 | 5.05 | 4.93 | 4.98 | 4.98 | qfq | 18,563,500 | 92,448,088 | 0.00% |
| 2025-02-20 | 5.05 | 5.08 | 4.94 | 4.98 | 4.98 | qfq | 23,812,517 | 118,940,640 | -1.78% |
| 2025-02-19 | 5.00 | 5.11 | 5.00 | 5.07 | 5.07 | qfq | 28,714,695 | 145,140,034 | 0.80% |
| 2025-02-18 | 4.89 | 5.26 | 4.86 | 5.03 | 5.03 | qfq | 45,346,550 | 227,136,029 | 3.07% |
| 2025-02-17 | 4.85 | 4.90 | 4.82 | 4.88 | 4.88 | qfq | 15,926,763 | 77,325,616 | 0.62% |
| 2025-02-14 | 4.83 | 4.96 | 4.83 | 4.85 | 4.85 | qfq | 16,754,514 | 81,865,398 | -0.21% |
| 2025-02-13 | 4.85 | 4.94 | 4.82 | 4.86 | 4.86 | qfq | 16,798,320 | 82,179,662 | -0.21% |
| 2025-02-12 | 4.82 | 4.90 | 4.76 | 4.87 | 4.87 | qfq | 17,844,282 | 86,155,072 | 1.04% |
| 2025-02-11 | 4.89 | 4.90 | 4.77 | 4.82 | 4.82 | qfq | 14,478,800 | 69,680,064 | -1.43% |
| 2025-02-10 | 4.84 | 4.89 | 4.82 | 4.89 | 4.89 | qfq | 14,578,300 | 70,953,071 | 1.03% |
| 2025-02-07 | 4.77 | 4.89 | 4.75 | 4.84 | 4.84 | qfq | 19,462,644 | 93,946,980 | 1.47% |
| 2025-02-06 | 4.68 | 4.77 | 4.61 | 4.77 | 4.77 | qfq | 14,676,500 | 68,986,735 | 1.92% |
| 2025-02-05 | 4.64 | 4.72 | 4.64 | 4.68 | 4.68 | qfq | 11,178,243 | 52,267,633 | 1.52% |
| 2025-01-27 | 4.61 | 4.70 | 4.60 | 4.61 | 4.61 | qfq | 10,786,700 | 50,104,022 | 0.44% |
| 2025-01-24 | 4.59 | 4.61 | 4.50 | 4.59 | 4.59 | qfq | 12,680,569 | 57,846,310 | 0.44% |
| 2025-01-23 | 4.64 | 4.73 | 4.57 | 4.57 | 4.57 | qfq | 13,339,753 | 62,158,374 | 0.22% |
| 2025-01-22 | 4.63 | 4.67 | 4.53 | 4.56 | 4.56 | qfq | 12,050,284 | 55,273,333 | -2.36% |
| 2025-01-21 | 4.76 | 4.80 | 4.64 | 4.67 | 4.67 | qfq | 14,224,752 | 66,666,152 | -2.10% |
| 2025-01-20 | 4.72 | 4.83 | 4.61 | 4.77 | 4.77 | qfq | 15,696,518 | 74,443,662 | 1.27% |
| 2025-01-17 | 4.63 | 4.72 | 4.58 | 4.71 | 4.71 | qfq | 13,144,452 | 61,073,310 | 1.07% |
| 2025-01-16 | 4.70 | 4.80 | 4.55 | 4.66 | 4.66 | qfq | 22,594,210 | 105,415,389 | -0.64% |
| 2025-01-15 | 4.66 | 4.77 | 4.61 | 4.69 | 4.69 | qfq | 15,227,967 | 71,518,890 | 0.64% |
| 2025-01-14 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | qfq | 12,405,976 | 57,034,143 | 4.02% |
| 2025-01-13 | 4.36 | 4.49 | 4.32 | 4.48 | 4.48 | qfq | 8,258,400 | 36,507,184 | 0.67% |
| 2025-01-10 | 4.67 | 4.70 | 4.44 | 4.45 | 4.45 | qfq | 12,037,500 | 54,979,959 | -4.91% |
| 2025-01-09 | 4.64 | 4.74 | 4.59 | 4.68 | 4.68 | qfq | 11,412,501 | 53,385,275 | 0.65% |
| 2025-01-08 | 4.69 | 4.71 | 4.56 | 4.65 | 4.65 | qfq | 14,102,430 | 65,470,156 | -1.69% |
| 2025-01-07 | 4.52 | 4.79 | 4.47 | 4.73 | 4.73 | qfq | 19,706,800 | 90,618,021 | 4.88% |
| 2025-01-06 | 4.61 | 4.63 | 4.43 | 4.51 | 4.51 | qfq | 18,103,159 | 81,907,945 | -3.22% |
| 2025-01-03 | 4.93 | 4.94 | 4.65 | 4.66 | 4.66 | qfq | 20,362,767 | 97,127,901 | -6.43% |
| 2025-01-02 | 5.01 | 5.10 | 4.93 | 4.98 | 4.98 | qfq | 25,624,100 | 128,864,375 | 1.01% |
| 2024-12-31 | 4.86 | 5.00 | 4.86 | 4.93 | 4.93 | qfq | 18,550,270 | 91,396,719 | 0.82% |
| 2024-12-30 | 4.85 | 4.89 | 4.78 | 4.89 | 4.89 | qfq | 14,399,200 | 69,556,428 | 1.03% |
| 2024-12-27 | 4.87 | 4.90 | 4.81 | 4.84 | 4.84 | qfq | 17,517,500 | 84,889,084 | -0.82% |
| 2024-12-26 | 4.60 | 5.01 | 4.60 | 4.88 | 4.88 | qfq | 36,933,686 | 178,575,006 | 5.86% |
| 2024-12-25 | 4.76 | 4.78 | 4.55 | 4.61 | 4.61 | qfq | 19,015,900 | 87,796,537 | -3.35% |
| 2024-12-24 | 4.70 | 4.79 | 4.70 | 4.77 | 4.77 | qfq | 15,152,201 | 71,993,153 | 1.06% |
| 2024-12-23 | 5.02 | 5.08 | 4.72 | 4.72 | 4.72 | qfq | 28,822,128 | 140,246,217 | -7.63% |
| 2024-12-20 | 5.10 | 5.17 | 5.08 | 5.11 | 5.11 | qfq | 15,619,100 | 80,039,528 | -0.20% |
| 2024-12-19 | 5.05 | 5.19 | 4.94 | 5.12 | 5.12 | qfq | 26,098,827 | 131,651,607 | -0.39% |
| 2024-12-18 | 5.26 | 5.33 | 5.12 | 5.14 | 5.14 | qfq | 25,078,400 | 130,817,506 | -2.47% |
| 2024-12-17 | 5.57 | 5.57 | 5.27 | 5.27 | 5.27 | qfq | 29,500,800 | 158,535,774 | -5.39% |
| 2024-12-16 | 5.74 | 5.76 | 5.54 | 5.57 | 5.57 | qfq | 28,301,878 | 159,359,035 | -2.62% |
| 2024-12-13 | 5.92 | 5.94 | 5.71 | 5.72 | 5.72 | qfq | 39,553,979 | 229,437,013 | -4.51% |
| 2024-12-12 | 5.83 | 6.04 | 5.77 | 5.99 | 5.99 | qfq | 49,472,620 | 293,627,288 | 1.87% |
| 2024-12-11 | 5.80 | 5.89 | 5.76 | 5.88 | 5.88 | qfq | 31,808,489 | 185,466,620 | 0.51% |
| 2024-12-10 | 6.08 | 6.12 | 5.84 | 5.85 | 5.85 | qfq | 49,313,641 | 292,242,649 | -1.68% |
| 2024-12-09 | 5.80 | 6.03 | 5.79 | 5.95 | 5.95 | qfq | 56,592,049 | 334,819,842 | 2.23% |
| 2024-12-06 | 5.80 | 5.85 | 5.70 | 5.82 | 5.82 | qfq | 42,377,947 | 245,380,185 | 0.34% |
| 2024-12-05 | 5.60 | 5.86 | 5.57 | 5.80 | 5.80 | qfq | 41,321,768 | 236,586,890 | 2.84% |
| 2024-12-04 | 5.79 | 5.80 | 5.61 | 5.64 | 5.64 | qfq | 42,037,300 | 238,354,725 | -2.59% |
| 2024-12-03 | 5.73 | 5.85 | 5.72 | 5.79 | 5.79 | qfq | 68,487,887 | 395,801,298 | -3.18% |
| 2024-12-02 | 5.71 | 6.31 | 5.71 | 5.98 | 5.98 | qfq | 116,443,946 | 679,029,766 | -5.68% |
| 2024-11-29 | 6.19 | 6.55 | 6.10 | 6.34 | 6.34 | qfq | 58,476,582 | 368,405,105 | 1.77% |
| 2024-11-28 | 6.23 | 6.41 | 6.13 | 6.23 | 6.23 | qfq | 50,298,901 | 314,071,588 | -0.48% |
| 2024-11-27 | 6.18 | 6.30 | 5.98 | 6.26 | 6.26 | qfq | 58,523,501 | 359,014,780 | -1.57% |
| 2024-11-26 | 6.81 | 6.95 | 6.31 | 6.36 | 6.36 | qfq | 110,574,135 | 732,422,682 | -4.93% |
| 2024-11-25 | 6.11 | 6.69 | 6.10 | 6.69 | 6.69 | qfq | 100,794,044 | 657,093,732 | 10.03% |
| 2024-11-22 | 6.31 | 6.66 | 6.02 | 6.08 | 6.08 | qfq | 104,450,496 | 665,912,043 | -3.65% |
| 2024-11-21 | 5.69 | 6.31 | 5.61 | 6.31 | 6.31 | qfq | 64,458,593 | 392,608,805 | 9.93% |
| 2024-11-20 | 5.68 | 5.81 | 5.62 | 5.74 | 5.74 | qfq | 26,414,302 | 151,040,296 | 0.17% |
| 2024-11-19 | 5.43 | 5.77 | 5.30 | 5.73 | 5.73 | qfq | 32,013,564 | 176,761,058 | 5.52% |
| 2024-11-18 | 5.69 | 5.78 | 5.39 | 5.43 | 5.43 | qfq | 24,752,869 | 136,965,345 | -4.57% |
| 2024-11-15 | 5.77 | 5.95 | 5.67 | 5.69 | 5.69 | qfq | 23,913,300 | 138,514,614 | -3.07% |
| 2024-11-14 | 6.20 | 6.22 | 5.84 | 5.87 | 5.87 | qfq | 43,381,265 | 261,188,825 | -6.38% |
| 2024-11-13 | 6.08 | 6.39 | 6.03 | 6.27 | 6.27 | qfq | 55,485,709 | 344,798,393 | 3.64% |
| 2024-11-12 | 5.98 | 6.25 | 5.95 | 6.05 | 6.05 | qfq | 47,281,409 | 288,364,191 | 1.17% |
| 2024-11-11 | 5.88 | 6.01 | 5.83 | 5.98 | 5.98 | qfq | 32,531,864 | 193,133,318 | 1.36% |
| 2024-11-08 | 6.14 | 6.14 | 5.87 | 5.90 | 5.90 | qfq | 46,438,175 | 277,285,811 | -2.80% |
| 2024-11-07 | 5.76 | 6.16 | 5.73 | 6.07 | 6.07 | qfq | 54,845,043 | 327,592,515 | 3.58% |
| 2024-11-06 | 5.70 | 5.98 | 5.68 | 5.86 | 5.86 | qfq | 53,841,703 | 315,223,465 | 2.63% |
| 2024-11-05 | 5.65 | 5.72 | 5.63 | 5.71 | 5.71 | qfq | 43,128,921 | 245,016,015 | 0.71% |
| 2024-11-04 | 5.59 | 5.73 | 5.40 | 5.67 | 5.67 | qfq | 37,585,041 | 209,908,410 | 1.43% |
| 2024-11-01 | 5.42 | 5.79 | 5.39 | 5.59 | 5.59 | qfq | 54,374,885 | 305,145,776 | 2.19% |
| 2024-10-31 | 5.41 | 5.55 | 5.41 | 5.47 | 5.47 | qfq | 29,229,252 | 160,362,643 | -0.18% |
| 2024-10-30 | 5.45 | 5.53 | 5.37 | 5.48 | 5.48 | qfq | 22,435,700 | 122,324,014 | -0.18% |
| 2024-10-29 | 5.73 | 5.74 | 5.48 | 5.49 | 5.49 | qfq | 33,107,100 | 184,470,305 | -4.02% |
| 2024-10-28 | 5.57 | 5.73 | 5.49 | 5.72 | 5.72 | qfq | 40,620,807 | 227,917,872 | 3.06% |
| 2024-10-25 | 5.40 | 5.63 | 5.40 | 5.55 | 5.55 | qfq | 36,390,333 | 201,767,730 | 2.02% |
| 2024-10-24 | 5.50 | 5.61 | 5.38 | 5.44 | 5.44 | qfq | 32,511,241 | 178,542,971 | -0.91% |
| 2024-10-23 | 5.35 | 5.53 | 5.30 | 5.49 | 5.49 | qfq | 46,935,398 | 254,886,120 | 2.43% |
| 2024-10-22 | 5.18 | 5.36 | 5.10 | 5.36 | 5.36 | qfq | 35,565,601 | 186,458,974 | 3.47% |
| 2024-10-21 | 5.23 | 5.32 | 5.16 | 5.18 | 5.18 | qfq | 34,456,172 | 179,926,612 | -0.19% |
| 2024-10-18 | 5.10 | 5.26 | 5.09 | 5.19 | 5.19 | qfq | 30,663,546 | 158,696,630 | 0.97% |
| 2024-10-17 | 5.36 | 5.41 | 5.14 | 5.14 | 5.14 | qfq | 26,888,055 | 141,582,978 | -4.10% |
| 2024-10-16 | 5.32 | 5.44 | 5.29 | 5.36 | 5.36 | qfq | 19,600,316 | 104,993,996 | -0.92% |
| 2024-10-15 | 5.45 | 5.53 | 5.37 | 5.41 | 5.41 | qfq | 24,212,508 | 131,547,944 | -1.64% |
| 2024-10-14 | 5.34 | 5.55 | 5.34 | 5.50 | 5.50 | qfq | 24,425,334 | 133,607,014 | 3.19% |
| 2024-10-11 | 5.55 | 5.58 | 5.21 | 5.33 | 5.33 | qfq | 24,501,200 | 132,347,934 | -4.48% |
| 2024-10-10 | 5.58 | 5.75 | 5.34 | 5.58 | 5.58 | qfq | 35,124,400 | 195,352,776 | -2.62% |
| 2024-10-09 | 6.10 | 6.11 | 5.73 | 5.73 | 5.73 | qfq | 51,653,211 | 302,447,539 | -10.05% |
| 2024-10-08 | 6.55 | 6.55 | 5.86 | 6.37 | 6.37 | qfq | 90,227,657 | 559,988,464 | 7.06% |
| 2024-09-30 | 5.65 | 6.02 | 5.39 | 5.95 | 5.95 | qfq | 91,860,600 | 527,736,301 | 8.38% |
| 2024-09-27 | 5.33 | 5.78 | 5.30 | 5.49 | 5.49 | qfq | 73,496,685 | 403,661,304 | 3.78% |
| 2024-09-26 | 5.16 | 5.32 | 5.10 | 5.29 | 5.29 | qfq | 52,390,446 | 273,369,226 | 1.73% |
| 2024-09-25 | 5.18 | 5.35 | 5.13 | 5.20 | 5.20 | qfq | 69,645,859 | 366,245,735 | -1.14% |
| 2024-09-24 | 4.95 | 5.38 | 4.95 | 5.26 | 5.26 | qfq | 72,517,359 | 376,461,814 | 5.62% |
| 2024-09-23 | 4.99 | 5.05 | 4.88 | 4.98 | 4.98 | qfq | 42,611,001 | 210,765,659 | -2.16% |
| 2024-09-20 | 5.08 | 5.15 | 4.92 | 5.09 | 5.09 | qfq | 55,999,197 | 281,523,714 | -0.78% |
| 2024-09-19 | 5.06 | 5.17 | 4.95 | 5.13 | 5.13 | qfq | 58,408,172 | 296,368,521 | -0.58% |
| 2024-09-18 | 4.95 | 5.25 | 4.84 | 5.16 | 5.16 | qfq | 78,183,683 | 397,046,524 | 4.03% |
| 2024-09-13 | 4.87 | 5.08 | 4.80 | 4.96 | 4.96 | qfq | 69,515,518 | 341,198,167 | -1.20% |
| 2024-09-12 | 4.85 | 5.23 | 4.85 | 5.02 | 5.02 | qfq | 112,378,466 | 561,267,950 | 5.68% |
| 2024-09-11 | 4.31 | 4.75 | 4.29 | 4.75 | 4.75 | qfq | 38,188,546 | 178,267,603 | 9.95% |
| 2024-09-10 | 4.39 | 4.44 | 4.23 | 4.32 | 4.32 | qfq | 23,404,600 | 100,692,992 | -2.26% |
| 2024-09-09 | 4.38 | 4.53 | 4.37 | 4.42 | 4.42 | qfq | 19,590,400 | 86,573,007 | -0.23% |
| 2024-09-06 | 4.60 | 4.62 | 4.42 | 4.43 | 4.43 | qfq | 32,029,636 | 143,840,552 | -4.32% |
| 2024-09-05 | 4.68 | 4.72 | 4.58 | 4.63 | 4.63 | qfq | 40,990,801 | 190,058,385 | -2.53% |
| 2024-09-04 | 4.50 | 4.88 | 4.49 | 4.75 | 4.75 | qfq | 67,291,036 | 315,592,864 | 4.40% |
| 2024-09-03 | 4.38 | 4.57 | 4.33 | 4.55 | 4.55 | qfq | 39,477,367 | 177,402,961 | 3.88% |
| 2024-09-02 | 4.46 | 4.54 | 4.36 | 4.38 | 4.38 | qfq | 26,657,374 | 118,690,427 | -1.57% |
| 2024-08-30 | 4.36 | 4.52 | 4.36 | 4.45 | 4.45 | qfq | 38,637,264 | 172,099,271 | 1.14% |
| 2024-08-29 | 4.25 | 4.59 | 4.24 | 4.40 | 4.40 | qfq | 36,824,755 | 161,618,139 | 2.56% |
| 2024-08-28 | 4.32 | 4.47 | 4.22 | 4.29 | 4.29 | qfq | 29,719,500 | 127,841,212 | -0.92% |
| 2024-08-27 | 4.53 | 4.53 | 4.31 | 4.33 | 4.33 | qfq | 36,536,053 | 159,876,928 | -4.63% |
| 2024-08-26 | 4.41 | 4.68 | 4.41 | 4.54 | 4.54 | qfq | 52,595,067 | 239,019,497 | 1.11% |
| 2024-08-23 | 4.56 | 4.63 | 4.39 | 4.49 | 4.49 | qfq | 69,691,195 | 312,313,684 | -3.02% |
| 2024-08-22 | 4.28 | 4.63 | 4.20 | 4.63 | 4.63 | qfq | 72,220,945 | 324,086,988 | 9.98% |
| 2024-08-21 | 4.12 | 4.24 | 4.04 | 4.21 | 4.21 | qfq | 20,464,176 | 85,434,031 | 1.94% |
| 2024-08-20 | 4.13 | 4.28 | 4.11 | 4.13 | 4.13 | qfq | 14,228,771 | 59,531,710 | -0.96% |
| 2024-08-19 | 4.13 | 4.20 | 4.08 | 4.17 | 4.17 | qfq | 8,610,000 | 35,742,296 | 1.21% |
| 2024-08-16 | 4.19 | 4.22 | 4.10 | 4.12 | 4.12 | qfq | 9,484,900 | 39,358,659 | -1.44% |
| 2024-08-15 | 4.05 | 4.19 | 4.04 | 4.18 | 4.18 | qfq | 12,916,400 | 53,376,220 | 2.45% |
| 2024-08-14 | 4.11 | 4.18 | 4.08 | 4.08 | 4.08 | qfq | 8,575,100 | 35,241,366 | -1.69% |
| 2024-08-13 | 4.04 | 4.15 | 3.96 | 4.15 | 4.15 | qfq | 10,920,000 | 44,452,676 | 2.22% |
| 2024-08-12 | 4.09 | 4.12 | 4.03 | 4.06 | 4.06 | qfq | 8,980,494 | 36,504,514 | 0.50% |
| 2024-08-09 | 4.10 | 4.12 | 4.04 | 4.04 | 4.04 | qfq | 6,204,102 | 25,277,853 | -1.46% |
| 2024-08-08 | 4.08 | 4.12 | 4.03 | 4.10 | 4.10 | qfq | 7,218,600 | 29,444,879 | 0.24% |
| 2024-08-07 | 4.10 | 4.12 | 4.04 | 4.09 | 4.09 | qfq | 6,903,646 | 28,222,516 | -0.49% |
| 2024-08-06 | 4.07 | 4.12 | 4.06 | 4.11 | 4.11 | qfq | 8,456,500 | 34,572,819 | 0.98% |
| 2024-08-05 | 4.08 | 4.21 | 4.05 | 4.07 | 4.07 | qfq | 11,275,102 | 46,718,159 | -2.16% |
| 2024-08-02 | 4.15 | 4.23 | 4.14 | 4.16 | 4.16 | qfq | 8,355,100 | 35,002,464 | -0.72% |
| 2024-08-01 | 4.14 | 4.22 | 4.13 | 4.19 | 4.19 | qfq | 8,967,200 | 37,485,816 | 0.24% |
| 2024-07-31 | 4.12 | 4.18 | 4.06 | 4.18 | 4.18 | qfq | 11,744,600 | 48,524,507 | 2.96% |
| 2024-07-30 | 3.98 | 4.07 | 3.94 | 4.06 | 4.06 | qfq | 8,989,126 | 36,164,673 | 2.01% |
| 2024-07-29 | 4.00 | 4.02 | 3.92 | 3.98 | 3.98 | qfq | 8,872,502 | 35,296,238 | -0.50% |
| 2024-07-26 | 3.92 | 4.05 | 3.92 | 4.00 | 4.00 | qfq | 10,495,105 | 41,946,158 | 1.52% |
| 2024-07-25 | 3.85 | 3.99 | 3.82 | 3.94 | 3.94 | qfq | 13,924,600 | 54,583,265 | 0.00% |
| 2024-07-24 | 4.12 | 4.24 | 3.92 | 3.94 | 3.94 | qfq | 18,437,500 | 74,051,058 | -0.76% |
| 2024-07-23 | 3.97 | 4.10 | 3.96 | 3.97 | 3.97 | qfq | 13,846,900 | 55,926,733 | 0.25% |
| 2024-07-22 | 3.96 | 4.03 | 3.93 | 3.96 | 3.96 | qfq | 9,012,100 | 35,811,712 | -1.25% |
| 2024-07-19 | 4.05 | 4.08 | 3.97 | 4.01 | 4.01 | qfq | 8,345,900 | 33,536,959 | -1.47% |
| 2024-07-18 | 4.01 | 4.07 | 3.93 | 4.07 | 4.07 | qfq | 9,886,600 | 39,579,613 | 0.49% |
| 2024-07-17 | 4.16 | 4.21 | 4.05 | 4.05 | 4.05 | qfq | 11,712,800 | 48,095,768 | -2.88% |
| 2024-07-16 | 4.16 | 4.26 | 4.12 | 4.17 | 4.17 | qfq | 17,567,000 | 73,326,838 | -0.71% |
| 2024-07-15 | 4.37 | 4.44 | 4.18 | 4.20 | 4.20 | qfq | 30,366,900 | 130,535,806 | 2.94% |
| 2024-07-12 | 4.10 | 4.16 | 4.06 | 4.08 | 4.08 | qfq | 9,077,600 | 37,261,742 | 0.99% |
| 2024-07-11 | 3.94 | 4.08 | 3.93 | 4.04 | 4.04 | qfq | 9,932,800 | 40,039,066 | 4.39% |
| 2024-07-10 | 3.85 | 3.97 | 3.80 | 3.87 | 3.87 | qfq | 7,970,300 | 31,170,553 | 0.26% |
| 2024-07-09 | 3.85 | 3.91 | 3.73 | 3.86 | 3.86 | qfq | 9,603,900 | 36,621,525 | -0.26% |
| 2024-07-08 | 3.98 | 4.00 | 3.85 | 3.87 | 3.87 | qfq | 8,272,843 | 32,224,346 | -3.25% |
| 2024-07-05 | 3.93 | 4.01 | 3.87 | 4.00 | 4.00 | qfq | 7,450,500 | 29,554,962 | 1.27% |
| 2024-07-04 | 4.19 | 4.19 | 3.94 | 3.95 | 3.95 | qfq | 10,785,900 | 43,221,021 | -4.36% |
| 2024-07-03 | 4.14 | 4.19 | 4.11 | 4.13 | 4.13 | qfq | 7,091,600 | 29,455,343 | 0.49% |
| 2024-07-02 | 4.07 | 4.17 | 4.04 | 4.11 | 4.11 | qfq | 7,675,300 | 31,664,337 | 0.98% |
| 2024-07-01 | 4.03 | 4.07 | 3.97 | 4.07 | 4.07 | qfq | 6,497,000 | 26,160,927 | 1.50% |
| 2024-06-28 | 4.05 | 4.12 | 4.00 | 4.01 | 4.01 | qfq | 6,851,600 | 27,850,829 | -1.47% |
| 2024-06-27 | 4.19 | 4.21 | 4.07 | 4.07 | 4.07 | qfq | 10,035,500 | 41,429,129 | -3.33% |
| 2024-06-26 | 4.00 | 4.22 | 3.96 | 4.21 | 4.21 | qfq | 12,153,371 | 49,861,469 | 4.99% |
| 2024-06-25 | 4.00 | 4.06 | 3.97 | 4.01 | 4.01 | qfq | 5,434,500 | 21,787,887 | 0.25% |
| 2024-06-24 | 4.16 | 4.17 | 3.98 | 4.00 | 4.00 | qfq | 8,792,850 | 35,515,210 | -3.38% |
| 2024-06-21 | 4.16 | 4.20 | 4.09 | 4.14 | 4.14 | qfq | 5,453,800 | 22,694,525 | -0.24% |
| 2024-06-20 | 4.25 | 4.29 | 4.13 | 4.15 | 4.15 | qfq | 8,713,995 | 36,490,935 | -2.35% |
| 2024-06-19 | 4.32 | 4.37 | 4.24 | 4.25 | 4.25 | qfq | 7,296,095 | 31,257,361 | -1.62% |
| 2024-06-18 | 4.33 | 4.38 | 4.31 | 4.32 | 4.32 | qfq | 7,458,495 | 32,367,536 | 0.23% |
| 2024-06-17 | 4.36 | 4.38 | 4.30 | 4.31 | 4.31 | qfq | 8,199,701 | 35,558,642 | -2.27% |
| 2024-06-14 | 4.37 | 4.42 | 4.31 | 4.41 | 4.41 | qfq | 8,788,101 | 38,379,922 | 0.46% |
| 2024-06-13 | 4.37 | 4.45 | 4.34 | 4.39 | 4.39 | qfq | 10,717,601 | 47,022,680 | 1.15% |
| 2024-06-12 | 4.34 | 4.38 | 4.30 | 4.34 | 4.34 | qfq | 7,549,884 | 32,782,224 | 0.46% |
| 2024-06-11 | 4.18 | 4.32 | 4.17 | 4.32 | 4.32 | qfq | 10,222,500 | 43,604,259 | 0.47% |
| 2024-06-07 | 4.08 | 4.32 | 4.08 | 4.30 | 4.30 | qfq | 17,843,801 | 75,131,485 | 6.70% |
| 2024-06-06 | 4.31 | 4.38 | 3.97 | 4.03 | 4.03 | qfq | 23,048,900 | 94,537,737 | -6.93% |
| 2024-06-05 | 4.48 | 4.50 | 4.31 | 4.33 | 4.33 | qfq | 10,916,752 | 47,457,098 | -1.37% |
| 2024-06-04 | 4.48 | 4.51 | 4.37 | 4.39 | 4.39 | qfq | 13,018,600 | 57,397,485 | -3.09% |
| 2024-06-03 | 4.78 | 4.79 | 4.46 | 4.53 | 4.53 | qfq | 14,730,100 | 66,870,111 | -3.82% |
| 2024-05-31 | 4.70 | 4.77 | 4.67 | 4.71 | 4.71 | qfq | 7,637,600 | 35,997,724 | -0.21% |
| 2024-05-30 | 4.81 | 4.88 | 4.71 | 4.72 | 4.72 | qfq | 11,288,680 | 54,192,061 | -1.26% |
| 2024-05-29 | 4.70 | 4.86 | 4.70 | 4.78 | 4.78 | qfq | 10,798,600 | 51,892,238 | 1.49% |
| 2024-05-28 | 4.71 | 4.80 | 4.68 | 4.71 | 4.71 | qfq | 8,863,000 | 42,024,610 | -1.05% |
| 2024-05-27 | 4.74 | 4.81 | 4.64 | 4.76 | 4.76 | qfq | 9,355,600 | 44,010,109 | 0.21% |
| 2024-05-24 | 4.80 | 4.84 | 4.74 | 4.75 | 4.75 | qfq | 8,975,846 | 42,915,127 | -0.63% |
| 2024-05-23 | 4.89 | 4.93 | 4.73 | 4.78 | 4.78 | qfq | 13,265,190 | 63,712,022 | -3.63% |
| 2024-05-22 | 4.86 | 5.01 | 4.86 | 4.96 | 4.96 | qfq | 14,156,766 | 70,054,764 | 1.02% |
| 2024-05-21 | 5.09 | 5.10 | 4.88 | 4.91 | 4.91 | qfq | 18,839,301 | 93,455,078 | -3.73% |
| 2024-05-20 | 5.27 | 5.28 | 5.07 | 5.10 | 5.10 | qfq | 13,544,500 | 69,548,528 | -0.78% |
| 2024-05-17 | 5.10 | 5.17 | 5.06 | 5.14 | 5.14 | qfq | 12,026,400 | 61,441,927 | 0.19% |
| 2024-05-16 | 5.05 | 5.23 | 5.04 | 5.13 | 5.13 | qfq | 11,946,346 | 61,615,421 | 1.18% |
| 2024-05-15 | 5.08 | 5.17 | 5.06 | 5.07 | 5.07 | qfq | 10,605,850 | 54,089,149 | -0.98% |
| 2024-05-14 | 5.15 | 5.18 | 5.06 | 5.12 | 5.12 | qfq | 8,216,165 | 42,062,499 | 0.59% |
| 2024-05-13 | 5.17 | 5.20 | 5.04 | 5.09 | 5.09 | qfq | 13,640,852 | 69,696,965 | -3.23% |
| 2024-05-10 | 5.40 | 5.45 | 5.23 | 5.26 | 5.26 | qfq | 14,630,152 | 77,521,474 | -2.77% |
| 2024-05-09 | 5.30 | 5.43 | 5.29 | 5.41 | 5.41 | qfq | 17,004,252 | 91,741,343 | 3.44% |
| 2024-05-08 | 5.30 | 5.31 | 5.20 | 5.23 | 5.23 | qfq | 12,675,722 | 66,594,325 | -1.51% |
| 2024-05-07 | 5.21 | 5.31 | 5.20 | 5.31 | 5.31 | qfq | 16,103,102 | 84,990,102 | 1.92% |
| 2024-05-06 | 5.21 | 5.31 | 5.16 | 5.21 | 5.21 | qfq | 16,664,946 | 86,848,632 | 1.56% |
| 2024-04-30 | 5.35 | 5.43 | 5.02 | 5.13 | 5.13 | qfq | 24,409,200 | 126,246,793 | 0.39% |
| 2024-04-29 | 4.80 | 5.13 | 4.80 | 5.11 | 5.11 | qfq | 18,485,195 | 92,779,911 | 6.68% |
| 2024-04-26 | 4.63 | 4.79 | 4.62 | 4.79 | 4.79 | qfq | 15,544,747 | 73,578,418 | 2.35% |
| 2024-04-25 | 4.55 | 4.74 | 4.51 | 4.68 | 4.68 | qfq | 19,021,347 | 88,682,850 | 2.86% |
| 2024-04-24 | 4.58 | 4.59 | 4.49 | 4.55 | 4.55 | qfq | 13,133,722 | 59,527,821 | -0.22% |
| 2024-04-23 | 4.51 | 4.65 | 4.50 | 4.56 | 4.56 | qfq | 15,532,000 | 71,117,269 | 1.56% |
| 2024-04-22 | 4.52 | 4.64 | 4.35 | 4.49 | 4.49 | qfq | 21,771,880 | 97,858,669 | -3.44% |
| 2024-04-19 | 4.82 | 4.84 | 4.64 | 4.65 | 4.65 | qfq | 17,009,942 | 79,957,577 | -2.52% |
| 2024-04-18 | 4.89 | 4.93 | 4.70 | 4.77 | 4.77 | qfq | 19,889,900 | 95,769,386 | -3.25% |
| 2024-04-17 | 4.60 | 4.95 | 4.59 | 4.93 | 4.93 | qfq | 26,157,884 | 126,821,126 | 5.79% |
| 2024-04-16 | 4.92 | 4.99 | 4.66 | 4.66 | 4.66 | qfq | 30,742,800 | 144,778,047 | -10.04% |
| 2024-04-15 | 5.61 | 5.73 | 5.18 | 5.18 | 5.18 | qfq | 33,572,100 | 176,752,301 | -9.91% |
| 2024-04-12 | 6.02 | 6.07 | 5.70 | 5.75 | 5.75 | qfq | 28,927,700 | 167,874,089 | -3.52% |
| 2024-04-11 | 6.03 | 6.12 | 5.93 | 5.96 | 5.96 | qfq | 25,034,407 | 150,265,495 | -2.13% |
| 2024-04-10 | 6.34 | 6.34 | 6.02 | 6.09 | 6.09 | qfq | 37,142,171 | 228,338,048 | -4.25% |
| 2024-04-09 | 6.13 | 6.45 | 6.07 | 6.36 | 6.36 | qfq | 51,516,694 | 327,214,023 | 1.76% |
| 2024-04-08 | 6.16 | 6.46 | 6.13 | 6.25 | 6.25 | qfq | 48,129,220 | 301,989,377 | 1.13% |
| 2024-04-03 | 6.09 | 6.59 | 6.05 | 6.18 | 6.18 | qfq | 62,189,871 | 389,624,365 | 1.48% |
| 2024-04-02 | 6.03 | 6.22 | 5.97 | 6.09 | 6.09 | qfq | 66,858,200 | 407,439,644 | 3.05% |
| 2024-04-01 | 5.39 | 5.91 | 5.38 | 5.91 | 5.91 | qfq | 25,897,300 | 149,617,316 | 10.06% |
| 2024-03-29 | 5.32 | 5.50 | 5.32 | 5.37 | 5.37 | qfq | 13,876,900 | 74,999,594 | 0.56% |
| 2024-03-28 | 5.25 | 5.45 | 5.25 | 5.34 | 5.34 | qfq | 15,556,007 | 83,336,804 | 0.95% |
| 2024-03-27 | 5.60 | 5.61 | 5.27 | 5.29 | 5.29 | qfq | 14,654,722 | 79,650,234 | -5.70% |
| 2024-03-26 | 5.61 | 5.66 | 5.42 | 5.61 | 5.61 | qfq | 18,058,200 | 100,299,070 | 0.00% |
| 2024-03-25 | 5.78 | 5.85 | 5.60 | 5.61 | 5.61 | qfq | 18,810,902 | 107,188,609 | -3.77% |
| 2024-03-22 | 6.05 | 6.06 | 5.82 | 5.83 | 5.83 | qfq | 20,141,600 | 118,551,380 | -3.64% |
| 2024-03-21 | 6.07 | 6.13 | 5.98 | 6.05 | 6.05 | qfq | 19,514,648 | 118,071,603 | -0.33% |
| 2024-03-20 | 6.07 | 6.13 | 6.02 | 6.07 | 6.07 | qfq | 20,219,500 | 122,646,147 | -0.49% |
| 2024-03-19 | 6.14 | 6.25 | 6.10 | 6.10 | 6.10 | qfq | 20,772,146 | 127,928,269 | -0.97% |
| 2024-03-18 | 6.17 | 6.23 | 6.07 | 6.16 | 6.16 | qfq | 29,269,611 | 179,578,214 | -0.48% |
| 2024-03-15 | 5.95 | 6.31 | 5.86 | 6.19 | 6.19 | qfq | 44,781,080 | 273,192,503 | 3.86% |
| 2024-03-14 | 5.89 | 6.06 | 5.82 | 5.96 | 5.96 | qfq | 30,997,523 | 184,986,554 | 1.02% |
| 2024-03-13 | 5.92 | 5.93 | 5.80 | 5.90 | 5.90 | qfq | 15,485,800 | 90,632,316 | -0.17% |
| 2024-03-12 | 5.95 | 5.99 | 5.79 | 5.91 | 5.91 | qfq | 21,642,328 | 127,260,906 | 0.17% |
| 2024-03-11 | 5.64 | 5.93 | 5.64 | 5.90 | 5.90 | qfq | 26,304,773 | 153,043,335 | 5.36% |
| 2024-03-08 | 5.69 | 5.71 | 5.49 | 5.60 | 5.60 | qfq | 16,342,680 | 91,341,621 | -1.23% |
| 2024-03-07 | 5.72 | 5.84 | 5.65 | 5.67 | 5.67 | qfq | 16,032,600 | 91,879,639 | -0.35% |
| 2024-03-06 | 5.58 | 5.77 | 5.53 | 5.69 | 5.69 | qfq | 14,585,200 | 82,432,433 | 1.43% |
| 2024-03-05 | 5.77 | 5.82 | 5.60 | 5.61 | 5.61 | qfq | 20,530,401 | 116,185,349 | -3.77% |
| 2024-03-04 | 5.94 | 6.05 | 5.77 | 5.83 | 5.83 | qfq | 20,985,500 | 123,068,047 | -2.18% |
| 2024-03-01 | 5.94 | 6.09 | 5.87 | 5.96 | 5.96 | qfq | 22,286,500 | 132,676,684 | -0.50% |
| 2024-02-29 | 5.58 | 6.03 | 5.53 | 5.99 | 5.99 | qfq | 31,021,001 | 180,755,455 | 6.39% |
| 2024-02-28 | 6.09 | 6.33 | 5.62 | 5.63 | 5.63 | qfq | 41,435,000 | 250,388,984 | -6.94% |
| 2024-02-27 | 5.81 | 6.05 | 5.78 | 6.05 | 6.05 | qfq | 20,704,895 | 122,837,586 | 3.24% |
| 2024-02-26 | 5.76 | 5.98 | 5.68 | 5.86 | 5.86 | qfq | 25,424,344 | 148,029,553 | 1.74% |
| 2024-02-23 | 5.54 | 5.77 | 5.50 | 5.76 | 5.76 | qfq | 25,920,787 | 146,390,686 | 4.16% |
| 2024-02-22 | 5.38 | 5.59 | 5.35 | 5.53 | 5.53 | qfq | 22,228,850 | 121,644,147 | 1.65% |
| 2024-02-21 | 5.20 | 5.61 | 5.16 | 5.44 | 5.44 | qfq | 28,092,500 | 152,938,708 | 3.82% |
| 2024-02-20 | 5.22 | 5.27 | 5.07 | 5.24 | 5.24 | qfq | 18,488,280 | 96,075,691 | 1.16% |
| 2024-02-19 | 5.00 | 5.24 | 5.00 | 5.18 | 5.18 | qfq | 24,631,352 | 126,655,991 | 5.07% |
| 2024-02-08 | 4.66 | 4.95 | 4.63 | 4.93 | 4.93 | qfq | 24,411,895 | 117,661,117 | 6.25% |
| 2024-02-07 | 4.89 | 5.04 | 4.54 | 4.64 | 4.64 | qfq | 29,476,880 | 141,634,298 | -4.33% |
| 2024-02-06 | 4.66 | 5.17 | 4.47 | 4.85 | 4.85 | qfq | 31,663,001 | 149,878,790 | -1.62% |
| 2024-02-05 | 5.49 | 5.53 | 4.93 | 4.93 | 4.93 | qfq | 30,246,401 | 154,727,499 | -10.04% |
| 2024-02-02 | 5.82 | 5.91 | 5.20 | 5.48 | 5.48 | qfq | 32,514,800 | 179,914,888 | -5.19% |
| 2024-02-01 | 5.76 | 5.94 | 5.70 | 5.78 | 5.78 | qfq | 22,410,106 | 130,070,153 | -0.52% |
| 2024-01-31 | 5.99 | 6.21 | 5.77 | 5.81 | 5.81 | qfq | 32,701,600 | 193,831,336 | -6.44% |
| 2024-01-30 | 6.46 | 6.52 | 6.20 | 6.21 | 6.21 | qfq | 28,342,100 | 179,515,550 | -5.91% |
| 2024-01-29 | 6.99 | 7.05 | 6.60 | 6.60 | 6.60 | qfq | 30,526,000 | 206,091,560 | -6.78% |
| 2024-01-26 | 7.02 | 7.27 | 6.98 | 7.08 | 7.08 | qfq | 29,079,102 | 207,171,839 | 0.00% |
| 2024-01-25 | 6.92 | 7.13 | 6.76 | 7.08 | 7.08 | qfq | 36,226,000 | 252,775,552 | 1.14% |
| 2024-01-24 | 7.16 | 7.24 | 6.60 | 7.00 | 7.00 | qfq | 44,022,680 | 302,897,479 | -0.57% |
| 2024-01-23 | 6.92 | 7.33 | 6.90 | 7.04 | 7.04 | qfq | 38,145,345 | 271,333,259 | 1.88% |
| 2024-01-22 | 7.40 | 7.50 | 6.87 | 6.91 | 6.91 | qfq | 54,887,532 | 389,839,559 | -9.32% |
| 2024-01-19 | 8.42 | 8.63 | 7.62 | 7.62 | 7.62 | qfq | 59,996,577 | 479,338,475 | -10.04% |
| 2024-01-18 | 8.25 | 8.59 | 8.03 | 8.47 | 8.47 | qfq | 50,808,945 | 423,564,532 | -1.51% |
| 2024-01-17 | 9.46 | 9.55 | 8.60 | 8.60 | 8.60 | qfq | 83,318,947 | 748,895,753 | -9.95% |
| 2024-01-16 | 9.23 | 9.77 | 9.12 | 9.55 | 9.55 | qfq | 65,289,518 | 615,238,710 | 2.47% |
| 2024-01-15 | 9.04 | 9.47 | 9.02 | 9.32 | 9.32 | qfq | 54,787,064 | 503,509,072 | 1.19% |
| 2024-01-12 | 9.32 | 9.74 | 9.20 | 9.21 | 9.21 | qfq | 74,550,400 | 700,915,676 | -1.92% |
| 2024-01-11 | 8.97 | 9.55 | 8.97 | 9.39 | 9.39 | qfq | 80,185,966 | 744,398,710 | 3.76% |
| 2024-01-10 | 9.21 | 9.46 | 8.96 | 9.05 | 9.05 | qfq | 92,422,339 | 845,811,774 | -4.74% |
| 2024-01-09 | 8.79 | 9.79 | 8.71 | 9.50 | 9.50 | qfq | 149,570,997 | 1,415,519,471 | 6.74% |
| 2024-01-08 | 8.51 | 9.28 | 8.36 | 8.90 | 8.90 | qfq | 61,626,920 | 545,436,920 | 3.97% |
| 2024-01-05 | 8.58 | 8.89 | 8.48 | 8.56 | 8.56 | qfq | 41,040,589 | 355,885,490 | -1.83% |
| 2024-01-04 | 8.83 | 9.13 | 8.66 | 8.72 | 8.72 | qfq | 54,783,444 | 483,393,369 | -2.46% |
| 2024-01-03 | 8.50 | 9.32 | 8.46 | 8.94 | 8.94 | qfq | 78,711,225 | 700,304,475 | 4.44% |
| 2024-01-02 | 8.41 | 8.68 | 8.36 | 8.56 | 8.56 | qfq | 40,992,801 | 348,579,525 | 1.30% |
| 2023-12-29 | 8.38 | 8.54 | 8.35 | 8.45 | 8.45 | qfq | 41,854,783 | 353,270,565 | -0.35% |
| 2023-12-28 | 8.03 | 8.60 | 8.00 | 8.48 | 8.48 | qfq | 63,259,602 | 530,911,116 | 4.56% |
| 2023-12-27 | 8.26 | 8.30 | 7.97 | 8.11 | 8.11 | qfq | 31,252,900 | 254,478,663 | -2.64% |
| 2023-12-26 | 8.38 | 8.50 | 8.22 | 8.33 | 8.33 | qfq | 39,274,201 | 328,183,734 | 0.48% |
| 2023-12-25 | 8.22 | 8.50 | 8.22 | 8.29 | 8.29 | qfq | 39,668,029 | 329,957,813 | -0.60% |
| 2023-12-22 | 7.84 | 8.63 | 7.71 | 8.34 | 8.34 | qfq | 73,716,507 | 607,196,342 | 5.84% |
| 2023-12-21 | 7.90 | 7.99 | 7.69 | 7.88 | 7.88 | qfq | 36,197,400 | 283,233,826 | -1.87% |
| 2023-12-20 | 8.44 | 8.46 | 8.02 | 8.03 | 8.03 | qfq | 43,914,673 | 358,995,279 | -5.19% |
| 2023-12-19 | 8.50 | 8.62 | 8.26 | 8.47 | 8.47 | qfq | 51,424,153 | 432,128,804 | -1.97% |
| 2023-12-18 | 8.16 | 8.88 | 8.16 | 8.64 | 8.64 | qfq | 75,902,056 | 643,905,805 | 4.47% |
| 2023-12-15 | 8.04 | 8.90 | 8.03 | 8.27 | 8.27 | qfq | 79,812,088 | 673,541,441 | 1.85% |
| 2023-12-14 | 8.16 | 8.45 | 8.02 | 8.12 | 8.12 | qfq | 65,615,601 | 537,000,841 | 2.14% |
| 2023-12-13 | 8.06 | 8.24 | 7.88 | 7.95 | 7.95 | qfq | 46,342,479 | 372,247,247 | -0.75% |
| 2023-12-12 | 7.99 | 8.08 | 7.91 | 8.01 | 8.01 | qfq | 35,200,300 | 280,885,051 | -0.25% |
| 2023-12-11 | 8.18 | 8.23 | 7.85 | 8.03 | 8.03 | qfq | 60,216,093 | 481,702,977 | -3.83% |
| 2023-12-08 | 8.21 | 8.72 | 7.98 | 8.35 | 8.35 | qfq | 105,523,666 | 872,371,439 | 3.73% |
| 2023-12-07 | 8.32 | 8.33 | 7.99 | 8.05 | 8.05 | qfq | 93,485,376 | 757,150,229 | -3.25% |
| 2023-12-06 | 7.45 | 8.32 | 7.45 | 8.32 | 8.32 | qfq | 79,382,489 | 641,834,033 | 10.05% |
| 2023-12-05 | 7.47 | 7.88 | 7.41 | 7.56 | 7.56 | qfq | 43,897,700 | 335,580,771 | 0.27% |
| 2023-12-04 | 7.41 | 7.64 | 7.36 | 7.54 | 7.54 | qfq | 28,368,201 | 213,450,423 | 1.75% |
| 2023-12-01 | 7.27 | 7.54 | 7.20 | 7.41 | 7.41 | qfq | 22,893,678 | 168,294,517 | 2.49% |
| 2023-11-30 | 7.31 | 7.38 | 7.18 | 7.23 | 7.23 | qfq | 21,908,485 | 158,932,800 | -2.17% |
| 2023-11-29 | 7.47 | 7.56 | 7.37 | 7.39 | 7.39 | qfq | 15,453,600 | 115,374,943 | -1.34% |
| 2023-11-28 | 7.50 | 7.56 | 7.36 | 7.49 | 7.49 | qfq | 16,684,701 | 124,688,305 | 0.13% |
| 2023-11-27 | 7.42 | 7.58 | 7.40 | 7.48 | 7.48 | qfq | 16,969,815 | 126,741,707 | -0.13% |
| 2023-11-24 | 7.64 | 7.87 | 7.49 | 7.49 | 7.49 | qfq | 33,240,100 | 253,799,029 | -1.96% |
| 2023-11-23 | 7.61 | 7.64 | 7.48 | 7.64 | 7.64 | qfq | 21,841,000 | 165,330,908 | 1.06% |
| 2023-11-22 | 7.70 | 7.76 | 7.52 | 7.56 | 7.56 | qfq | 30,869,450 | 234,898,728 | -2.58% |
| 2023-11-21 | 7.83 | 7.88 | 7.72 | 7.76 | 7.76 | qfq | 32,917,700 | 256,563,967 | -0.89% |
| 2023-11-20 | 7.72 | 8.03 | 7.68 | 7.83 | 7.83 | qfq | 47,834,600 | 375,102,483 | 1.42% |
| 2023-11-17 | 7.70 | 7.80 | 7.61 | 7.72 | 7.72 | qfq | 41,479,898 | 319,595,575 | 0.65% |
| 2023-11-16 | 7.78 | 7.98 | 7.66 | 7.67 | 7.67 | qfq | 90,667,589 | 707,639,021 | -1.16% |
| 2023-11-15 | 7.12 | 7.76 | 7.10 | 7.76 | 7.76 | qfq | 47,988,541 | 363,673,475 | 10.07% |
| 2023-11-14 | 7.00 | 7.09 | 6.99 | 7.05 | 7.05 | qfq | 15,693,401 | 110,573,354 | 0.14% |
| 2023-11-13 | 7.20 | 7.25 | 6.98 | 7.04 | 7.04 | qfq | 28,765,512 | 203,328,223 | -2.09% |
| 2023-11-10 | 7.25 | 7.35 | 7.13 | 7.19 | 7.19 | qfq | 19,973,444 | 144,090,415 | -2.18% |
| 2023-11-09 | 7.18 | 7.49 | 7.17 | 7.35 | 7.35 | qfq | 34,391,232 | 252,410,435 | 1.80% |
| 2023-11-08 | 7.35 | 7.35 | 7.16 | 7.22 | 7.22 | qfq | 26,862,060 | 194,062,220 | -1.77% |
| 2023-11-07 | 7.38 | 7.38 | 7.23 | 7.35 | 7.35 | qfq | 25,517,812 | 186,813,071 | -0.81% |
| 2023-11-06 | 7.18 | 7.58 | 7.11 | 7.41 | 7.41 | qfq | 36,480,785 | 268,683,221 | 3.06% |
| 2023-11-03 | 7.11 | 7.26 | 7.11 | 7.19 | 7.19 | qfq | 24,040,121 | 172,274,759 | 0.42% |
| 2023-11-02 | 7.37 | 7.58 | 7.11 | 7.16 | 7.16 | qfq | 37,080,433 | 270,197,463 | -2.98% |
| 2023-11-01 | 7.65 | 7.70 | 7.32 | 7.38 | 7.38 | qfq | 36,626,701 | 272,657,888 | -2.64% |
| 2023-10-31 | 7.77 | 7.86 | 7.47 | 7.58 | 7.58 | qfq | 47,820,703 | 364,646,800 | -3.56% |
| 2023-10-30 | 7.85 | 7.96 | 7.70 | 7.86 | 7.86 | qfq | 66,005,455 | 515,945,952 | -1.75% |
| 2023-10-27 | 7.58 | 8.43 | 7.46 | 8.00 | 8.00 | qfq | 111,237,597 | 902,460,953 | 4.44% |
| 2023-10-26 | 7.74 | 7.91 | 7.43 | 7.66 | 7.66 | qfq | 66,439,764 | 505,840,449 | -1.54% |
| 2023-10-25 | 8.17 | 8.18 | 7.68 | 7.78 | 7.78 | qfq | 104,476,270 | 827,146,233 | 1.04% |
| 2023-10-24 | 6.92 | 7.70 | 6.92 | 7.70 | 7.70 | qfq | 19,119,275 | 144,612,362 | 10.00% |
| 2023-10-23 | 7.35 | 7.67 | 7.00 | 7.00 | 7.00 | qfq | 75,356,409 | 556,314,687 | -6.54% |
| 2023-10-20 | 6.70 | 7.49 | 6.51 | 7.49 | 7.49 | qfq | 55,914,120 | 395,891,473 | 9.99% |
| 2023-10-19 | 6.90 | 7.17 | 6.81 | 6.81 | 6.81 | qfq | 68,863,005 | 475,303,040 | -10.04% |
| 2023-10-17 | 7.49 | 7.77 | 7.40 | 7.57 | 7.57 | qfq | 25,174,805 | 191,145,069 | 2.30% |
| 2023-10-16 | 7.48 | 7.59 | 7.35 | 7.40 | 7.40 | qfq | 15,449,900 | 115,309,468 | -2.25% |
| 2023-10-13 | 7.46 | 7.64 | 7.43 | 7.57 | 7.57 | qfq | 16,970,700 | 127,827,235 | 0.53% |
| 2023-10-12 | 7.24 | 7.58 | 7.16 | 7.53 | 7.53 | qfq | 26,220,500 | 194,724,906 | 3.72% |
| 2023-10-11 | 7.27 | 7.31 | 7.21 | 7.26 | 7.26 | qfq | 10,568,200 | 76,689,452 | -0.68% |
| 2023-10-10 | 7.16 | 7.32 | 7.10 | 7.31 | 7.31 | qfq | 16,423,690 | 118,617,386 | 1.53% |
| 2023-10-09 | 7.06 | 7.23 | 7.03 | 7.20 | 7.20 | qfq | 21,902,960 | 156,212,564 | 1.41% |
| 2023-09-28 | 7.26 | 7.26 | 6.97 | 7.10 | 7.10 | qfq | 41,137,500 | 294,544,303 | 2.75% |
| 2023-09-27 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | qfq | 1,204,800 | 8,325,168 | 5.02% |
| 2023-09-26 | 6.55 | 6.67 | 6.53 | 6.58 | 6.58 | qfq | 7,871,600 | 51,933,038 | -0.45% |
| 2023-09-25 | 6.91 | 6.94 | 6.61 | 6.61 | 6.61 | qfq | 14,505,120 | 96,769,864 | -5.03% |
| 2023-09-22 | 7.06 | 7.12 | 6.93 | 6.96 | 6.96 | qfq | 10,800,960 | 75,742,739 | -1.83% |
| 2023-09-21 | 7.02 | 7.18 | 7.02 | 7.09 | 7.09 | qfq | 7,454,204 | 52,906,759 | 0.14% |
| 2023-09-20 | 7.14 | 7.20 | 7.05 | 7.08 | 7.08 | qfq | 8,834,300 | 62,861,934 | -1.39% |
| 2023-09-19 | 7.31 | 7.32 | 7.14 | 7.18 | 7.18 | qfq | 10,278,304 | 73,988,087 | -2.18% |
| 2023-09-18 | 7.36 | 7.54 | 7.28 | 7.34 | 7.34 | qfq | 10,469,800 | 76,955,789 | 1.94% |
| 2023-09-15 | 7.22 | 7.29 | 7.11 | 7.20 | 7.20 | qfq | 8,006,901 | 57,529,974 | -0.41% |
| 2023-09-14 | 7.33 | 7.38 | 7.18 | 7.23 | 7.23 | qfq | 8,139,645 | 59,103,946 | -1.63% |
| 2023-09-13 | 7.36 | 7.48 | 7.27 | 7.35 | 7.35 | qfq | 9,575,000 | 70,530,421 | -0.68% |
| 2023-09-12 | 7.24 | 7.50 | 7.21 | 7.40 | 7.40 | qfq | 7,997,900 | 59,057,067 | 2.07% |
| 2023-09-11 | 7.31 | 7.38 | 7.20 | 7.25 | 7.25 | qfq | 8,892,500 | 64,592,205 | -1.49% |
| 2023-09-08 | 7.33 | 7.54 | 7.30 | 7.36 | 7.36 | qfq | 10,917,900 | 80,902,702 | 0.00% |
| 2023-09-07 | 7.29 | 7.45 | 7.26 | 7.36 | 7.36 | qfq | 8,998,419 | 66,243,427 | 0.41% |
| 2023-09-06 | 7.41 | 7.46 | 7.26 | 7.33 | 7.33 | qfq | 12,724,709 | 93,524,176 | -1.21% |
| 2023-09-05 | 7.54 | 7.55 | 7.28 | 7.42 | 7.42 | qfq | 22,449,260 | 166,329,599 | -2.62% |
| 2023-09-04 | 7.24 | 7.64 | 7.23 | 7.62 | 7.62 | qfq | 24,789,821 | 186,886,396 | 4.67% |
| 2023-09-01 | 7.22 | 7.30 | 7.11 | 7.28 | 7.28 | qfq | 11,929,116 | 86,092,532 | 1.11% |
| 2023-08-31 | 7.06 | 7.26 | 7.05 | 7.20 | 7.20 | qfq | 14,101,420 | 100,817,294 | 1.27% |
| 2023-08-30 | 7.07 | 7.20 | 6.96 | 7.11 | 7.11 | qfq | 21,531,617 | 152,607,633 | 2.01% |
| 2023-08-29 | 6.61 | 6.97 | 6.56 | 6.97 | 6.97 | qfq | 16,744,740 | 114,507,126 | 4.97% |
| 2023-08-28 | 6.78 | 6.78 | 6.48 | 6.64 | 6.64 | qfq | 18,691,553 | 124,010,494 | 1.37% |
| 2023-08-25 | 6.72 | 6.72 | 6.53 | 6.55 | 6.55 | qfq | 27,294,453 | 181,905,715 | 2.34% |
| 2023-08-24 | 6.26 | 6.45 | 6.23 | 6.40 | 6.40 | qfq | 11,123,812 | 70,808,279 | 2.89% |
| 2023-08-23 | 6.50 | 6.52 | 6.22 | 6.22 | 6.22 | qfq | 9,643,776 | 61,239,325 | -4.60% |
| 2023-08-22 | 6.74 | 6.76 | 6.39 | 6.52 | 6.52 | qfq | 15,136,100 | 98,954,763 | -3.12% |
| 2023-08-21 | 6.80 | 6.90 | 6.70 | 6.73 | 6.73 | qfq | 7,867,634 | 53,614,179 | -1.17% |
| 2023-08-18 | 6.74 | 6.92 | 6.72 | 6.81 | 6.81 | qfq | 9,471,729 | 64,830,519 | 0.74% |
| 2023-08-17 | 6.79 | 6.80 | 6.68 | 6.76 | 6.76 | qfq | 6,611,800 | 44,491,709 | -0.59% |
| 2023-08-16 | 6.76 | 6.86 | 6.75 | 6.80 | 6.80 | qfq | 6,272,900 | 42,744,688 | 0.44% |
| 2023-08-15 | 6.84 | 6.94 | 6.77 | 6.77 | 6.77 | qfq | 7,925,600 | 54,196,468 | -1.88% |
| 2023-08-14 | 6.64 | 6.98 | 6.60 | 6.90 | 6.90 | qfq | 14,829,493 | 101,189,025 | 3.76% |
| 2023-08-11 | 6.75 | 6.77 | 6.63 | 6.65 | 6.65 | qfq | 7,829,500 | 52,456,729 | -1.77% |
| 2023-08-10 | 6.74 | 6.82 | 6.69 | 6.77 | 6.77 | qfq | 6,363,627 | 42,971,183 | 0.45% |
| 2023-08-09 | 6.68 | 6.75 | 6.64 | 6.74 | 6.74 | qfq | 5,942,357 | 39,831,193 | 0.90% |
| 2023-08-08 | 6.67 | 6.71 | 6.63 | 6.68 | 6.68 | qfq | 5,376,700 | 35,860,306 | 0.00% |
| 2023-08-07 | 6.67 | 6.74 | 6.65 | 6.68 | 6.68 | qfq | 5,566,870 | 37,254,270 | 0.30% |
| 2023-08-04 | 6.75 | 6.75 | 6.64 | 6.66 | 6.66 | qfq | 8,227,793 | 54,960,478 | -0.89% |
| 2023-08-03 | 6.72 | 6.77 | 6.67 | 6.72 | 6.72 | qfq | 7,912,638 | 53,123,105 | -0.74% |
| 2023-08-02 | 6.81 | 6.89 | 6.74 | 6.77 | 6.77 | qfq | 8,587,500 | 58,426,050 | -1.17% |
| 2023-08-01 | 6.96 | 6.98 | 6.78 | 6.85 | 6.85 | qfq | 14,615,869 | 100,402,677 | -2.14% |
| 2023-07-31 | 7.00 | 7.03 | 6.90 | 7.00 | 7.00 | qfq | 7,652,466 | 53,319,233 | 0.29% |
| 2023-07-28 | 7.00 | 7.04 | 6.91 | 6.98 | 6.98 | qfq | 8,624,970 | 60,050,284 | 0.14% |
| 2023-07-27 | 6.87 | 7.02 | 6.86 | 6.97 | 6.97 | qfq | 9,625,570 | 66,891,448 | 1.75% |
| 2023-07-26 | 6.78 | 6.89 | 6.76 | 6.85 | 6.85 | qfq | 8,105,300 | 55,417,881 | 0.88% |
| 2023-07-25 | 6.68 | 6.87 | 6.68 | 6.79 | 6.79 | qfq | 11,999,268 | 81,141,111 | 1.65% |
| 2023-07-24 | 6.95 | 7.03 | 6.65 | 6.68 | 6.68 | qfq | 10,858,604 | 74,240,415 | -3.61% |
| 2023-07-21 | 6.89 | 6.93 | 6.79 | 6.93 | 6.93 | qfq | 10,356,259 | 70,984,157 | 0.58% |
| 2023-07-20 | 6.94 | 7.09 | 6.85 | 6.89 | 6.89 | qfq | 10,489,852 | 73,039,536 | -0.72% |
| 2023-07-19 | 7.00 | 7.09 | 6.89 | 6.94 | 6.94 | qfq | 12,435,815 | 86,754,060 | -0.86% |
| 2023-07-18 | 6.89 | 7.08 | 6.81 | 7.00 | 7.00 | qfq | 15,992,801 | 111,147,669 | 1.45% |