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
湖北广电000665.SZ
最近收盘价3.742026-07-17
最近交易日2026-07-17
成交量（股）16,143,100
成交额（元）61,355,544
日线记录727
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 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 | 3.84 | 3.93 | 3.71 | 3.74 | 3.74 | qfq | 16,143,100 | 61,355,544 | -3.36% |
| 2026-07-16 | 3.84 | 3.92 | 3.76 | 3.87 | 3.87 | qfq | 14,022,152 | 54,211,272 | 1.04% |
| 2026-07-15 | 3.74 | 3.86 | 3.71 | 3.83 | 3.83 | qfq | 18,523,700 | 70,748,460 | 2.68% |
| 2026-07-14 | 3.68 | 3.74 | 3.59 | 3.73 | 3.73 | qfq | 15,410,800 | 56,433,250 | 0.54% |
| 2026-07-13 | 3.81 | 3.90 | 3.67 | 3.71 | 3.71 | qfq | 21,854,560 | 81,793,990 | -3.39% |
| 2026-07-10 | 3.61 | 4.00 | 3.60 | 3.84 | 3.84 | qfq | 35,361,983 | 135,702,485 | 5.21% |
| 2026-07-09 | 3.60 | 3.69 | 3.56 | 3.65 | 3.65 | qfq | 11,080,380 | 40,274,762 | 1.11% |
| 2026-07-08 | 3.57 | 3.65 | 3.53 | 3.61 | 3.61 | qfq | 10,057,966 | 36,240,215 | 0.84% |
| 2026-07-07 | 3.70 | 3.70 | 3.57 | 3.58 | 3.58 | qfq | 11,864,193 | 42,827,546 | -2.98% |
| 2026-07-06 | 3.75 | 3.79 | 3.68 | 3.69 | 3.69 | qfq | 11,897,495 | 44,293,563 | -1.60% |
| 2026-07-03 | 3.73 | 3.78 | 3.67 | 3.75 | 3.75 | qfq | 12,351,705 | 46,068,240 | 1.08% |
| 2026-07-02 | 3.73 | 3.83 | 3.70 | 3.71 | 3.71 | qfq | 15,159,442 | 56,989,823 | 0.00% |
| 2026-07-01 | 3.65 | 3.75 | 3.62 | 3.71 | 3.71 | qfq | 15,030,800 | 55,573,918 | 1.64% |
| 2026-06-30 | 3.66 | 3.70 | 3.57 | 3.65 | 3.65 | qfq | 11,925,731 | 43,505,592 | 0.27% |
| 2026-06-29 | 3.65 | 3.71 | 3.58 | 3.64 | 3.64 | qfq | 14,315,700 | 52,072,016 | -0.82% |
| 2026-06-26 | 3.78 | 3.79 | 3.66 | 3.67 | 3.67 | qfq | 14,381,067 | 53,317,862 | -3.67% |
| 2026-06-25 | 3.82 | 3.84 | 3.73 | 3.81 | 3.81 | qfq | 13,218,660 | 49,892,181 | -1.04% |
| 2026-06-24 | 4.02 | 4.02 | 3.79 | 3.85 | 3.85 | qfq | 19,352,564 | 74,783,900 | -4.47% |
| 2026-06-23 | 3.91 | 4.12 | 3.90 | 4.03 | 4.03 | qfq | 22,885,376 | 92,717,153 | 1.51% |
| 2026-06-22 | 4.02 | 4.02 | 3.82 | 3.97 | 3.97 | qfq | 14,621,776 | 57,046,144 | 1.02% |
| 2026-06-18 | 3.92 | 4.02 | 3.80 | 3.93 | 3.93 | qfq | 15,144,700 | 59,339,450 | 0.00% |
| 2026-06-17 | 4.06 | 4.08 | 3.92 | 3.93 | 3.93 | qfq | 17,019,999 | 67,657,662 | -3.68% |
| 2026-06-16 | 4.08 | 4.10 | 4.02 | 4.08 | 4.08 | qfq | 10,883,543 | 44,159,741 | -0.24% |
| 2026-06-15 | 4.08 | 4.14 | 4.06 | 4.09 | 4.09 | qfq | 10,344,100 | 42,284,983 | 0.49% |
| 2026-06-12 | 4.10 | 4.14 | 4.02 | 4.07 | 4.07 | qfq | 13,308,453 | 54,238,840 | -0.49% |
| 2026-06-11 | 4.20 | 4.20 | 4.06 | 4.09 | 4.09 | qfq | 20,144,620 | 82,645,555 | -4.44% |
| 2026-06-10 | 4.17 | 4.49 | 4.16 | 4.28 | 4.28 | qfq | 24,918,045 | 107,985,263 | 1.90% |
| 2026-06-09 | 4.24 | 4.27 | 4.17 | 4.20 | 4.20 | qfq | 12,485,940 | 52,471,519 | -1.64% |
| 2026-06-08 | 4.18 | 4.45 | 4.13 | 4.27 | 4.27 | qfq | 22,090,198 | 94,976,931 | 0.95% |
| 2026-06-05 | 4.17 | 4.30 | 4.11 | 4.23 | 4.23 | qfq | 14,994,895 | 63,083,384 | 1.44% |
| 2026-06-04 | 4.14 | 4.21 | 4.09 | 4.17 | 4.17 | qfq | 13,259,575 | 54,901,540 | -0.71% |
| 2026-06-03 | 4.29 | 4.29 | 4.18 | 4.20 | 4.20 | qfq | 13,273,711 | 55,955,735 | -2.33% |
| 2026-06-02 | 4.41 | 4.42 | 4.28 | 4.30 | 4.30 | qfq | 16,719,240 | 72,155,255 | -2.93% |
| 2026-06-01 | 4.39 | 4.46 | 4.32 | 4.43 | 4.43 | qfq | 13,034,079 | 57,559,191 | 0.68% |
| 2026-05-29 | 4.54 | 4.56 | 4.36 | 4.40 | 4.40 | qfq | 24,401,626 | 107,953,834 | -3.93% |
| 2026-05-28 | 4.46 | 4.70 | 4.40 | 4.58 | 4.58 | qfq | 34,062,990 | 154,811,191 | 5.77% |
| 2026-05-27 | 4.44 | 4.53 | 4.33 | 4.33 | 4.33 | qfq | 16,698,960 | 73,400,568 | -2.91% |
| 2026-05-26 | 4.61 | 4.65 | 4.39 | 4.46 | 4.46 | qfq | 25,676,340 | 115,074,028 | -4.09% |
| 2026-05-25 | 4.59 | 4.73 | 4.58 | 4.65 | 4.65 | qfq | 16,691,460 | 78,045,269 | 1.31% |
| 2026-05-22 | 4.72 | 4.73 | 4.53 | 4.59 | 4.59 | qfq | 19,124,180 | 87,751,919 | -1.50% |
| 2026-05-21 | 4.76 | 4.91 | 4.64 | 4.66 | 4.66 | qfq | 23,318,307 | 111,338,623 | -2.10% |
| 2026-05-20 | 4.94 | 4.94 | 4.75 | 4.76 | 4.76 | qfq | 25,998,423 | 124,949,180 | -4.42% |
| 2026-05-19 | 4.82 | 4.98 | 4.75 | 4.98 | 4.98 | qfq | 37,343,578 | 183,804,562 | 3.32% |
| 2026-05-18 | 4.73 | 4.90 | 4.71 | 4.82 | 4.82 | qfq | 26,424,867 | 127,648,993 | 2.34% |
| 2026-05-15 | 4.76 | 4.86 | 4.68 | 4.71 | 4.71 | qfq | 19,149,200 | 91,423,845 | -1.26% |
| 2026-05-14 | 4.85 | 4.89 | 4.69 | 4.77 | 4.77 | qfq | 23,594,094 | 112,249,547 | -1.65% |
| 2026-05-13 | 4.81 | 4.88 | 4.76 | 4.85 | 4.85 | qfq | 15,542,054 | 75,079,260 | 1.46% |
| 2026-05-12 | 4.92 | 4.92 | 4.77 | 4.78 | 4.78 | qfq | 19,447,600 | 93,981,697 | -2.85% |
| 2026-05-11 | 4.99 | 5.02 | 4.89 | 4.92 | 4.92 | qfq | 24,952,980 | 123,070,711 | -1.40% |
| 2026-05-08 | 5.01 | 5.04 | 4.94 | 4.99 | 4.99 | qfq | 23,193,300 | 115,932,507 | -0.20% |
| 2026-05-07 | 4.90 | 5.18 | 4.88 | 5.00 | 5.00 | qfq | 47,347,685 | 237,010,370 | 2.67% |
| 2026-05-06 | 4.80 | 4.90 | 4.80 | 4.87 | 4.87 | qfq | 24,193,269 | 117,543,798 | 1.67% |
| 2026-04-30 | 4.72 | 4.84 | 4.71 | 4.79 | 4.79 | qfq | 17,595,460 | 84,251,879 | 0.84% |
| 2026-04-29 | 4.65 | 4.78 | 4.65 | 4.75 | 4.75 | qfq | 20,895,110 | 98,676,148 | -0.63% |
| 2026-04-28 | 4.69 | 4.99 | 4.64 | 4.78 | 4.78 | qfq | 26,780,082 | 128,768,421 | 1.70% |
| 2026-04-27 | 4.61 | 4.72 | 4.61 | 4.70 | 4.70 | qfq | 14,513,215 | 67,877,702 | 1.29% |
| 2026-04-24 | 4.64 | 4.67 | 4.54 | 4.64 | 4.64 | qfq | 14,965,518 | 69,024,834 | 1.09% |
| 2026-04-23 | 4.64 | 4.65 | 4.57 | 4.59 | 4.59 | qfq | 11,404,040 | 52,469,659 | -1.08% |
| 2026-04-22 | 4.66 | 4.68 | 4.61 | 4.64 | 4.64 | qfq | 11,508,200 | 53,372,587 | -1.28% |
| 2026-04-21 | 4.74 | 4.75 | 4.66 | 4.70 | 4.70 | qfq | 13,208,387 | 62,038,461 | -1.26% |
| 2026-04-20 | 4.71 | 4.79 | 4.71 | 4.76 | 4.76 | qfq | 10,596,395 | 50,405,173 | 0.21% |
| 2026-04-17 | 4.79 | 4.80 | 4.70 | 4.75 | 4.75 | qfq | 14,637,300 | 69,318,927 | -1.45% |
| 2026-04-16 | 4.73 | 4.88 | 4.69 | 4.82 | 4.82 | qfq | 17,999,462 | 86,207,485 | 2.34% |
| 2026-04-15 | 4.81 | 4.83 | 4.70 | 4.71 | 4.71 | qfq | 12,010,705 | 56,938,906 | -1.88% |
| 2026-04-14 | 4.80 | 4.85 | 4.72 | 4.80 | 4.80 | qfq | 12,592,100 | 60,255,076 | 0.63% |
| 2026-04-13 | 4.75 | 4.79 | 4.68 | 4.77 | 4.77 | qfq | 9,897,115 | 47,011,757 | 0.21% |
| 2026-04-10 | 4.82 | 4.85 | 4.76 | 4.76 | 4.76 | qfq | 11,808,800 | 56,804,680 | -0.42% |
| 2026-04-09 | 4.89 | 4.89 | 4.75 | 4.78 | 4.78 | qfq | 12,263,348 | 58,818,565 | -2.45% |
| 2026-04-08 | 4.79 | 4.90 | 4.78 | 4.90 | 4.90 | qfq | 14,574,039 | 70,918,367 | 3.81% |
| 2026-04-07 | 4.67 | 4.74 | 4.64 | 4.72 | 4.72 | qfq | 7,151,870 | 33,632,716 | 1.07% |
| 2026-04-03 | 4.82 | 4.86 | 4.66 | 4.67 | 4.67 | qfq | 9,352,100 | 44,093,490 | -3.11% |
| 2026-04-02 | 4.95 | 4.96 | 4.80 | 4.82 | 4.82 | qfq | 13,731,400 | 66,652,416 | -2.82% |
| 2026-04-01 | 5.01 | 5.04 | 4.94 | 4.96 | 4.96 | qfq | 10,723,539 | 53,379,629 | 0.81% |
| 2026-03-31 | 5.02 | 5.04 | 4.91 | 4.92 | 4.92 | qfq | 12,506,400 | 62,096,175 | -1.80% |
| 2026-03-30 | 4.90 | 5.05 | 4.86 | 5.01 | 5.01 | qfq | 14,299,600 | 70,879,695 | 0.40% |
| 2026-03-27 | 4.85 | 5.09 | 4.83 | 4.99 | 4.99 | qfq | 19,964,241 | 99,633,437 | 2.67% |
| 2026-03-26 | 4.99 | 5.03 | 4.85 | 4.86 | 4.86 | qfq | 15,238,940 | 74,892,137 | -2.61% |
| 2026-03-25 | 4.81 | 5.03 | 4.80 | 4.99 | 4.99 | qfq | 20,066,112 | 99,214,453 | 3.74% |
| 2026-03-24 | 4.75 | 4.82 | 4.63 | 4.81 | 4.81 | qfq | 17,506,848 | 82,972,280 | 4.34% |
| 2026-03-23 | 4.92 | 4.92 | 4.57 | 4.61 | 4.61 | qfq | 27,221,987 | 129,876,849 | -8.89% |
| 2026-03-20 | 5.22 | 5.28 | 5.06 | 5.06 | 5.06 | qfq | 19,755,215 | 102,498,522 | -1.94% |
| 2026-03-19 | 5.10 | 5.33 | 5.08 | 5.16 | 5.16 | qfq | 21,261,100 | 110,784,661 | -1.71% |
| 2026-03-18 | 5.12 | 5.45 | 5.01 | 5.25 | 5.25 | qfq | 25,949,023 | 134,497,304 | 2.74% |
| 2026-03-17 | 5.17 | 5.20 | 5.10 | 5.11 | 5.11 | qfq | 11,461,695 | 58,971,550 | -0.58% |
| 2026-03-16 | 5.12 | 5.15 | 5.07 | 5.14 | 5.14 | qfq | 12,209,799 | 62,430,361 | 0.78% |
| 2026-03-13 | 5.19 | 5.19 | 5.09 | 5.10 | 5.10 | qfq | 21,367,052 | 109,456,366 | -2.67% |
| 2026-03-12 | 5.25 | 5.29 | 5.22 | 5.24 | 5.24 | qfq | 11,021,004 | 57,836,452 | -0.95% |
| 2026-03-11 | 5.35 | 5.37 | 5.27 | 5.29 | 5.29 | qfq | 13,608,880 | 72,313,187 | -1.31% |
| 2026-03-10 | 5.38 | 5.44 | 5.35 | 5.36 | 5.36 | qfq | 14,734,740 | 79,260,654 | 0.00% |
| 2026-03-09 | 5.20 | 5.40 | 5.14 | 5.36 | 5.36 | qfq | 21,747,775 | 113,991,190 | 0.94% |
| 2026-03-06 | 5.17 | 5.40 | 5.15 | 5.31 | 5.31 | qfq | 16,081,175 | 84,820,467 | 2.31% |
| 2026-03-05 | 5.19 | 5.23 | 5.16 | 5.19 | 5.19 | qfq | 14,734,794 | 76,509,747 | 2.17% |
| 2026-03-04 | 5.20 | 5.26 | 5.08 | 5.08 | 5.08 | qfq | 18,473,623 | 95,288,872 | -3.24% |
| 2026-03-03 | 5.43 | 5.45 | 5.24 | 5.25 | 5.25 | qfq | 21,084,775 | 112,598,181 | -3.14% |
| 2026-03-02 | 5.40 | 5.51 | 5.36 | 5.42 | 5.42 | qfq | 21,152,342 | 114,630,339 | -1.45% |
| 2026-02-27 | 5.41 | 5.55 | 5.39 | 5.50 | 5.50 | qfq | 19,177,835 | 105,213,857 | 1.29% |
| 2026-02-26 | 5.52 | 5.54 | 5.41 | 5.43 | 5.43 | qfq | 19,671,980 | 107,191,331 | -1.63% |
| 2026-02-25 | 5.50 | 5.54 | 5.47 | 5.52 | 5.52 | qfq | 15,722,100 | 86,597,732 | 0.36% |
| 2026-02-24 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | qfq | 17,658,060 | 96,887,235 | -0.36% |
| 2026-02-13 | 5.59 | 5.68 | 5.52 | 5.52 | 5.52 | qfq | 19,845,880 | 111,123,648 | -2.30% |
| 2026-02-12 | 5.61 | 5.72 | 5.57 | 5.65 | 5.65 | qfq | 26,571,311 | 149,782,517 | 0.36% |
| 2026-02-11 | 5.72 | 5.78 | 5.62 | 5.63 | 5.63 | qfq | 35,942,503 | 202,921,494 | -3.43% |
| 2026-02-10 | 5.68 | 5.94 | 5.64 | 5.83 | 5.83 | qfq | 58,199,485 | 339,138,809 | 3.19% |
| 2026-02-09 | 5.65 | 5.68 | 5.60 | 5.65 | 5.65 | qfq | 22,236,826 | 125,358,862 | 0.89% |
| 2026-02-06 | 5.52 | 5.62 | 5.47 | 5.60 | 5.60 | qfq | 19,503,383 | 108,289,809 | 0.72% |
| 2026-02-05 | 5.48 | 5.58 | 5.47 | 5.56 | 5.56 | qfq | 15,877,585 | 88,066,746 | 0.72% |
| 2026-02-04 | 5.45 | 5.62 | 5.43 | 5.52 | 5.52 | qfq | 18,962,739 | 104,873,770 | 0.91% |
| 2026-02-03 | 5.40 | 5.48 | 5.36 | 5.47 | 5.47 | qfq | 16,184,580 | 87,751,213 | 2.05% |
| 2026-02-02 | 5.38 | 5.46 | 5.35 | 5.36 | 5.36 | qfq | 14,530,800 | 78,583,937 | -1.11% |
| 2026-01-30 | 5.47 | 5.50 | 5.40 | 5.42 | 5.42 | qfq | 19,737,443 | 107,161,253 | -1.81% |
| 2026-01-29 | 5.43 | 5.60 | 5.35 | 5.52 | 5.52 | qfq | 26,079,103 | 143,791,684 | 0.73% |
| 2026-01-28 | 5.53 | 5.54 | 5.46 | 5.48 | 5.48 | qfq | 16,315,207 | 89,539,782 | -0.36% |
| 2026-01-27 | 5.52 | 5.58 | 5.41 | 5.50 | 5.50 | qfq | 23,510,646 | 128,771,528 | -0.90% |
| 2026-01-26 | 5.66 | 5.66 | 5.51 | 5.55 | 5.55 | qfq | 39,217,600 | 218,430,143 | -3.14% |
| 2026-01-23 | 5.66 | 5.73 | 5.62 | 5.73 | 5.73 | qfq | 33,534,347 | 190,913,179 | 1.96% |
| 2026-01-22 | 5.60 | 5.63 | 5.56 | 5.62 | 5.62 | qfq | 20,166,135 | 112,925,526 | 0.54% |
| 2026-01-21 | 5.61 | 5.64 | 5.55 | 5.59 | 5.59 | qfq | 25,498,024 | 142,587,901 | -1.24% |
| 2026-01-20 | 5.64 | 5.68 | 5.60 | 5.66 | 5.66 | qfq | 31,386,100 | 176,841,379 | 0.89% |
| 2026-01-19 | 5.68 | 5.72 | 5.60 | 5.61 | 5.61 | qfq | 36,287,720 | 204,160,217 | -1.92% |
| 2026-01-16 | 5.96 | 6.00 | 5.66 | 5.72 | 5.72 | qfq | 56,748,706 | 326,998,123 | -4.19% |
| 2026-01-15 | 6.17 | 6.21 | 5.93 | 5.97 | 5.97 | qfq | 58,233,932 | 351,228,563 | -3.24% |
| 2026-01-14 | 5.96 | 6.30 | 5.96 | 6.17 | 6.17 | qfq | 86,378,879 | 532,988,998 | 2.32% |
| 2026-01-13 | 6.15 | 6.20 | 5.94 | 6.03 | 6.03 | qfq | 76,516,474 | 465,916,860 | -2.58% |
| 2026-01-12 | 6.10 | 6.20 | 5.98 | 6.19 | 6.19 | qfq | 94,327,601 | 578,967,183 | 3.51% |
| 2026-01-09 | 5.77 | 5.99 | 5.76 | 5.98 | 5.98 | qfq | 74,440,427 | 440,755,454 | 3.28% |
| 2026-01-08 | 5.70 | 5.85 | 5.68 | 5.79 | 5.79 | qfq | 44,886,279 | 259,386,886 | 0.52% |
| 2026-01-07 | 5.84 | 5.89 | 5.72 | 5.76 | 5.76 | qfq | 49,521,179 | 286,861,610 | -1.37% |
| 2026-01-06 | 5.73 | 5.89 | 5.72 | 5.84 | 5.84 | qfq | 73,035,936 | 424,547,194 | 0.86% |
| 2026-01-05 | 5.70 | 5.83 | 5.58 | 5.79 | 5.79 | qfq | 93,613,103 | 531,340,181 | -0.52% |
| 2025-12-31 | 5.90 | 6.21 | 5.69 | 5.82 | 5.82 | qfq | 148,309,608 | 875,557,931 | -3.16% |
| 2025-12-30 | 6.01 | 6.01 | 5.97 | 6.01 | 6.01 | qfq | 76,281,635 | 458,438,455 | 10.07% |
| 2025-12-29 | 5.51 | 5.51 | 5.44 | 5.46 | 5.46 | qfq | 14,266,440 | 78,030,054 | -0.55% |
| 2025-12-26 | 5.49 | 5.59 | 5.44 | 5.49 | 5.49 | qfq | 21,584,304 | 118,913,238 | 0.37% |
| 2025-12-25 | 5.46 | 5.48 | 5.41 | 5.47 | 5.47 | qfq | 14,890,197 | 81,085,354 | 0.18% |
| 2025-12-24 | 5.45 | 5.48 | 5.41 | 5.46 | 5.46 | qfq | 15,308,603 | 83,416,189 | 0.74% |
| 2025-12-23 | 5.48 | 5.48 | 5.39 | 5.42 | 5.42 | qfq | 14,153,625 | 76,895,782 | -1.09% |
| 2025-12-22 | 5.45 | 5.54 | 5.44 | 5.48 | 5.48 | qfq | 17,135,151 | 93,989,386 | 0.18% |
| 2025-12-19 | 5.38 | 5.51 | 5.35 | 5.47 | 5.47 | qfq | 18,986,801 | 103,260,766 | 1.86% |
| 2025-12-18 | 5.34 | 5.46 | 5.29 | 5.37 | 5.37 | qfq | 19,089,401 | 103,001,310 | 0.56% |
| 2025-12-17 | 5.29 | 5.36 | 5.23 | 5.34 | 5.34 | qfq | 21,598,600 | 114,191,346 | 0.38% |
| 2025-12-16 | 5.50 | 5.51 | 5.28 | 5.32 | 5.32 | qfq | 24,499,100 | 131,438,850 | -3.10% |
| 2025-12-15 | 5.43 | 5.50 | 5.33 | 5.49 | 5.49 | qfq | 21,769,695 | 118,483,572 | 0.92% |
| 2025-12-12 | 5.56 | 5.58 | 5.40 | 5.44 | 5.44 | qfq | 28,978,971 | 159,080,288 | -2.16% |
| 2025-12-11 | 5.75 | 5.76 | 5.56 | 5.56 | 5.56 | qfq | 26,035,500 | 146,817,020 | -2.80% |
| 2025-12-10 | 5.70 | 5.72 | 5.61 | 5.72 | 5.72 | qfq | 19,873,800 | 112,379,884 | 0.35% |
| 2025-12-09 | 5.72 | 5.74 | 5.67 | 5.70 | 5.70 | qfq | 18,348,211 | 104,751,719 | -0.18% |
| 2025-12-08 | 5.70 | 5.75 | 5.68 | 5.71 | 5.71 | qfq | 25,218,394 | 143,934,666 | 0.00% |
| 2025-12-05 | 5.70 | 5.76 | 5.63 | 5.71 | 5.71 | qfq | 23,602,757 | 133,972,230 | -0.70% |
| 2025-12-04 | 5.71 | 5.83 | 5.61 | 5.75 | 5.75 | qfq | 32,095,320 | 183,849,561 | 0.88% |
| 2025-12-03 | 5.86 | 5.86 | 5.68 | 5.70 | 5.70 | qfq | 37,123,696 | 212,910,026 | -2.90% |
| 2025-12-02 | 5.97 | 5.98 | 5.86 | 5.87 | 5.87 | qfq | 24,106,105 | 141,914,839 | -1.68% |
| 2025-12-01 | 5.96 | 6.01 | 5.92 | 5.97 | 5.97 | qfq | 24,419,651 | 145,771,778 | 0.34% |
| 2025-11-28 | 5.88 | 5.95 | 5.83 | 5.95 | 5.95 | qfq | 19,781,500 | 116,817,108 | 1.19% |
| 2025-11-27 | 5.91 | 5.95 | 5.87 | 5.88 | 5.88 | qfq | 23,781,415 | 140,522,900 | -0.84% |
| 2025-11-26 | 6.02 | 6.05 | 5.91 | 5.93 | 5.93 | qfq | 31,658,914 | 189,257,201 | -1.66% |
| 2025-11-25 | 5.95 | 6.06 | 5.95 | 6.03 | 6.03 | qfq | 32,768,133 | 197,151,262 | 1.01% |
| 2025-11-24 | 5.91 | 6.00 | 5.82 | 5.97 | 5.97 | qfq | 40,019,000 | 236,762,708 | 1.88% |
| 2025-11-21 | 6.00 | 6.10 | 5.85 | 5.86 | 5.86 | qfq | 53,421,898 | 316,760,769 | -3.78% |
| 2025-11-20 | 6.34 | 6.36 | 6.05 | 6.09 | 6.09 | qfq | 62,655,816 | 384,765,786 | -2.09% |
| 2025-11-19 | 6.61 | 6.71 | 6.21 | 6.22 | 6.22 | qfq | 99,282,021 | 633,284,471 | -8.12% |
| 2025-11-18 | 7.14 | 7.14 | 6.60 | 6.77 | 6.77 | qfq | 149,891,660 | 1,017,301,561 | -6.10% |
| 2025-11-17 | 6.60 | 7.21 | 6.56 | 7.21 | 7.21 | qfq | 61,016,861 | 431,956,833 | 10.08% |
| 2025-11-14 | 6.44 | 6.64 | 6.41 | 6.55 | 6.55 | qfq | 52,566,791 | 343,473,462 | 2.02% |
| 2025-11-13 | 6.38 | 6.51 | 6.36 | 6.42 | 6.42 | qfq | 25,031,261 | 161,276,766 | 0.63% |
| 2025-11-12 | 6.46 | 6.58 | 6.34 | 6.38 | 6.38 | qfq | 35,239,638 | 226,799,834 | -1.54% |
| 2025-11-11 | 6.40 | 6.57 | 6.35 | 6.48 | 6.48 | qfq | 34,680,200 | 224,111,662 | 1.41% |
| 2025-11-10 | 6.50 | 6.52 | 6.37 | 6.39 | 6.39 | qfq | 37,420,994 | 240,332,775 | -1.99% |
| 2025-11-07 | 6.55 | 6.55 | 6.46 | 6.52 | 6.52 | qfq | 30,884,731 | 200,944,193 | -0.46% |
| 2025-11-06 | 6.50 | 6.61 | 6.44 | 6.55 | 6.55 | qfq | 50,185,354 | 327,548,163 | 0.15% |
| 2025-11-05 | 6.46 | 6.65 | 6.40 | 6.54 | 6.54 | qfq | 62,277,513 | 407,068,166 | 0.46% |
| 2025-11-04 | 6.29 | 6.60 | 6.25 | 6.51 | 6.51 | qfq | 93,904,140 | 600,367,771 | 2.04% |
| 2025-11-03 | 6.07 | 6.60 | 6.02 | 6.38 | 6.38 | qfq | 112,136,208 | 707,382,764 | 5.63% |
| 2025-10-31 | 6.00 | 6.09 | 6.00 | 6.04 | 6.04 | qfq | 24,827,551 | 150,261,710 | 0.50% |
| 2025-10-30 | 6.10 | 6.11 | 5.99 | 6.01 | 6.01 | qfq | 29,375,551 | 177,328,984 | -1.31% |
| 2025-10-29 | 6.04 | 6.09 | 5.97 | 6.09 | 6.09 | qfq | 38,202,105 | 230,780,631 | 0.83% |
| 2025-10-28 | 6.08 | 6.11 | 6.02 | 6.04 | 6.04 | qfq | 40,938,438 | 247,913,070 | -0.49% |
| 2025-10-27 | 6.13 | 6.17 | 6.06 | 6.07 | 6.07 | qfq | 56,201,914 | 342,660,263 | -0.82% |
| 2025-10-24 | 6.24 | 6.32 | 6.08 | 6.12 | 6.12 | qfq | 119,161,328 | 737,270,436 | -3.92% |
| 2025-10-23 | 6.48 | 6.65 | 6.19 | 6.37 | 6.37 | qfq | 178,654,160 | 1,136,063,827 | -3.92% |
| 2025-10-22 | 6.69 | 6.99 | 6.60 | 6.63 | 6.63 | qfq | 228,348,392 | 1,564,218,453 | 4.41% |
| 2025-10-21 | 6.35 | 6.35 | 6.20 | 6.35 | 6.35 | qfq | 97,333,634 | 617,584,164 | 10.05% |
| 2025-10-20 | 5.67 | 5.82 | 5.67 | 5.77 | 5.77 | qfq | 16,882,349 | 97,303,271 | 1.94% |
| 2025-10-17 | 5.81 | 5.81 | 5.65 | 5.66 | 5.66 | qfq | 22,259,933 | 127,295,464 | -2.58% |
| 2025-10-16 | 5.85 | 5.89 | 5.77 | 5.81 | 5.81 | qfq | 19,566,900 | 114,003,469 | -0.68% |
| 2025-10-15 | 5.80 | 5.90 | 5.78 | 5.85 | 5.85 | qfq | 19,160,771 | 111,986,884 | 0.52% |
| 2025-10-14 | 6.03 | 6.08 | 5.78 | 5.82 | 5.82 | qfq | 36,782,115 | 217,943,853 | -3.00% |
| 2025-10-13 | 5.92 | 6.07 | 5.92 | 6.00 | 6.00 | qfq | 38,435,552 | 230,629,531 | -2.60% |
| 2025-10-10 | 6.20 | 6.30 | 6.12 | 6.16 | 6.16 | qfq | 36,987,364 | 229,195,473 | -2.07% |
| 2025-10-09 | 6.15 | 6.34 | 6.08 | 6.29 | 6.29 | qfq | 53,961,226 | 336,335,144 | 2.11% |
| 2025-09-30 | 5.95 | 6.29 | 5.95 | 6.16 | 6.16 | qfq | 53,392,060 | 327,956,789 | 4.05% |
| 2025-09-29 | 5.96 | 5.99 | 5.88 | 5.92 | 5.92 | qfq | 26,007,734 | 153,989,494 | -0.34% |
| 2025-09-26 | 6.17 | 6.24 | 5.94 | 5.94 | 5.94 | qfq | 45,141,022 | 273,953,472 | -4.04% |
| 2025-09-25 | 6.16 | 6.35 | 6.10 | 6.19 | 6.19 | qfq | 74,007,059 | 460,549,108 | -1.28% |
| 2025-09-24 | 5.88 | 6.52 | 5.81 | 6.27 | 6.27 | qfq | 108,764,559 | 680,259,897 | 5.73% |
| 2025-09-23 | 5.81 | 6.07 | 5.76 | 5.93 | 5.93 | qfq | 33,625,083 | 198,175,347 | 1.72% |
| 2025-09-22 | 5.72 | 5.84 | 5.58 | 5.83 | 5.83 | qfq | 31,016,600 | 177,971,520 | -0.85% |
| 2025-09-19 | 5.76 | 5.91 | 5.73 | 5.88 | 5.88 | qfq | 32,053,445 | 187,049,857 | 2.08% |
| 2025-09-18 | 5.90 | 5.93 | 5.73 | 5.76 | 5.76 | qfq | 43,188,580 | 251,660,952 | -2.54% |
| 2025-09-17 | 6.01 | 6.01 | 5.88 | 5.91 | 5.91 | qfq | 36,355,925 | 214,939,012 | -1.83% |
| 2025-09-16 | 6.03 | 6.08 | 5.94 | 6.02 | 6.02 | qfq | 33,762,493 | 202,618,120 | -0.66% |
| 2025-09-15 | 6.10 | 6.12 | 6.03 | 6.06 | 6.06 | qfq | 30,949,107 | 187,718,701 | -1.46% |
| 2025-09-12 | 6.08 | 6.21 | 6.04 | 6.15 | 6.15 | qfq | 44,269,086 | 271,556,545 | 1.15% |
| 2025-09-11 | 6.05 | 6.10 | 5.90 | 6.08 | 6.08 | qfq | 38,342,077 | 230,533,061 | 0.16% |
| 2025-09-10 | 5.94 | 6.09 | 5.91 | 6.07 | 6.07 | qfq | 33,037,750 | 199,388,301 | 2.19% |
| 2025-09-09 | 6.13 | 6.13 | 5.91 | 5.94 | 5.94 | qfq | 39,137,863 | 234,345,266 | -3.26% |
| 2025-09-08 | 6.06 | 6.17 | 5.98 | 6.14 | 6.14 | qfq | 45,295,394 | 275,942,573 | 0.82% |
| 2025-09-05 | 5.92 | 6.15 | 5.79 | 6.09 | 6.09 | qfq | 50,804,446 | 303,342,933 | 1.16% |
| 2025-09-04 | 6.20 | 6.29 | 5.82 | 6.02 | 6.02 | qfq | 84,054,936 | 508,288,775 | -5.35% |
| 2025-09-03 | 6.29 | 6.83 | 6.15 | 6.36 | 6.36 | qfq | 91,836,138 | 600,646,673 | 2.42% |
| 2025-09-02 | 6.57 | 6.57 | 6.20 | 6.21 | 6.21 | qfq | 73,162,299 | 463,443,727 | -5.91% |
| 2025-09-01 | 6.40 | 6.79 | 6.34 | 6.60 | 6.60 | qfq | 85,492,064 | 562,222,315 | 3.94% |
| 2025-08-29 | 6.62 | 6.63 | 6.26 | 6.35 | 6.35 | qfq | 82,799,240 | 528,962,181 | -3.93% |
| 2025-08-28 | 6.41 | 6.86 | 6.37 | 6.61 | 6.61 | qfq | 126,459,504 | 836,916,207 | 1.85% |
| 2025-08-27 | 6.30 | 6.72 | 6.20 | 6.49 | 6.49 | qfq | 140,219,208 | 899,176,729 | 3.67% |
| 2025-08-26 | 5.95 | 6.59 | 5.92 | 6.26 | 6.26 | qfq | 133,100,221 | 826,320,874 | 4.33% |
| 2025-08-25 | 6.08 | 6.11 | 5.96 | 6.00 | 6.00 | qfq | 69,529,148 | 419,394,716 | -0.83% |
| 2025-08-22 | 6.02 | 6.09 | 5.96 | 6.05 | 6.05 | qfq | 59,639,225 | 359,415,326 | 0.67% |
| 2025-08-21 | 5.90 | 6.04 | 5.89 | 6.01 | 6.01 | qfq | 56,643,366 | 337,746,811 | 1.35% |
| 2025-08-20 | 5.95 | 5.96 | 5.86 | 5.93 | 5.93 | qfq | 41,103,454 | 242,532,762 | 0.34% |
| 2025-08-19 | 6.02 | 6.05 | 5.89 | 5.91 | 5.91 | qfq | 60,445,864 | 359,716,482 | -1.34% |
| 2025-08-18 | 6.00 | 6.10 | 5.95 | 5.99 | 5.99 | qfq | 65,088,387 | 393,171,803 | 1.01% |
| 2025-08-15 | 5.81 | 5.97 | 5.78 | 5.93 | 5.93 | qfq | 49,872,114 | 294,042,448 | 1.37% |
| 2025-08-14 | 6.15 | 6.20 | 5.84 | 5.85 | 5.85 | qfq | 96,271,642 | 577,579,570 | -4.41% |
| 2025-08-13 | 6.08 | 6.20 | 6.06 | 6.12 | 6.12 | qfq | 75,017,145 | 460,095,395 | 0.66% |
| 2025-08-12 | 6.11 | 6.17 | 6.05 | 6.08 | 6.08 | qfq | 67,046,582 | 408,537,590 | 0.16% |
| 2025-08-11 | 6.04 | 6.15 | 5.96 | 6.07 | 6.07 | qfq | 80,572,776 | 489,729,563 | 0.66% |
| 2025-08-08 | 6.18 | 6.29 | 6.01 | 6.03 | 6.03 | qfq | 114,863,434 | 703,086,264 | -3.37% |
| 2025-08-07 | 6.07 | 6.49 | 6.02 | 6.24 | 6.24 | qfq | 167,658,303 | 1,051,582,431 | 2.13% |
| 2025-08-06 | 6.05 | 6.64 | 5.98 | 6.11 | 6.11 | qfq | 209,012,949 | 1,304,519,791 | -1.77% |
| 2025-08-05 | 5.64 | 6.22 | 5.62 | 6.22 | 6.22 | qfq | 139,284,180 | 829,531,016 | 10.09% |
| 2025-08-04 | 5.59 | 5.71 | 5.54 | 5.65 | 5.65 | qfq | 87,110,499 | 489,469,381 | -1.57% |
| 2025-08-01 | 5.46 | 6.00 | 5.45 | 5.74 | 5.74 | qfq | 132,463,265 | 758,289,873 | 5.32% |
| 2025-07-31 | 5.50 | 5.62 | 5.45 | 5.45 | 5.45 | qfq | 63,075,610 | 347,860,466 | -0.91% |
| 2025-07-30 | 5.61 | 5.67 | 5.45 | 5.50 | 5.50 | qfq | 54,740,100 | 302,462,074 | -0.90% |
| 2025-07-29 | 5.52 | 5.58 | 5.46 | 5.55 | 5.55 | qfq | 63,881,864 | 352,744,808 | -0.18% |
| 2025-07-28 | 5.54 | 5.60 | 5.44 | 5.56 | 5.56 | qfq | 122,277,997 | 673,958,339 | -2.46% |
| 2025-07-25 | 5.17 | 5.70 | 5.16 | 5.70 | 5.70 | qfq | 96,774,018 | 531,884,898 | 10.04% |
| 2025-07-24 | 5.11 | 5.18 | 5.11 | 5.18 | 5.18 | qfq | 25,882,165 | 133,233,192 | 1.57% |
| 2025-07-23 | 5.18 | 5.20 | 5.09 | 5.10 | 5.10 | qfq | 30,408,500 | 156,388,666 | -1.54% |
| 2025-07-22 | 5.24 | 5.24 | 5.14 | 5.18 | 5.18 | qfq | 34,078,284 | 176,060,340 | -1.15% |
| 2025-07-21 | 5.22 | 5.26 | 5.19 | 5.24 | 5.24 | qfq | 24,313,002 | 127,200,981 | 0.19% |
| 2025-07-18 | 5.24 | 5.31 | 5.20 | 5.23 | 5.23 | qfq | 22,834,152 | 119,553,794 | -0.19% |
| 2025-07-17 | 5.25 | 5.28 | 5.20 | 5.24 | 5.24 | qfq | 27,071,152 | 141,618,640 | -0.57% |
| 2025-07-16 | 5.16 | 5.32 | 5.12 | 5.27 | 5.27 | qfq | 48,092,400 | 253,025,849 | 2.53% |
| 2025-07-15 | 5.19 | 5.20 | 5.06 | 5.14 | 5.14 | qfq | 39,861,307 | 204,035,480 | -2.10% |
| 2025-07-14 | 5.28 | 5.29 | 5.21 | 5.25 | 5.25 | qfq | 24,978,057 | 130,867,219 | -0.57% |
| 2025-07-11 | 5.27 | 5.30 | 5.20 | 5.28 | 5.28 | qfq | 32,877,801 | 172,909,303 | 0.19% |
| 2025-07-10 | 5.26 | 5.30 | 5.23 | 5.27 | 5.27 | qfq | 31,188,935 | 164,060,368 | 0.19% |
| 2025-07-09 | 5.29 | 5.34 | 5.24 | 5.26 | 5.26 | qfq | 43,611,803 | 230,639,455 | -0.19% |
| 2025-07-08 | 5.22 | 5.28 | 5.15 | 5.27 | 5.27 | qfq | 38,326,039 | 200,504,381 | 0.96% |
| 2025-07-07 | 5.06 | 5.25 | 5.04 | 5.22 | 5.22 | qfq | 52,758,903 | 273,689,746 | 2.76% |
| 2025-07-04 | 5.15 | 5.18 | 5.07 | 5.08 | 5.08 | qfq | 34,860,383 | 178,188,156 | -0.97% |
| 2025-07-03 | 5.06 | 5.13 | 5.06 | 5.13 | 5.13 | qfq | 26,668,347 | 136,117,993 | 1.18% |
| 2025-07-02 | 5.10 | 5.10 | 5.04 | 5.07 | 5.07 | qfq | 25,125,010 | 127,321,969 | -0.78% |
| 2025-07-01 | 5.15 | 5.16 | 5.07 | 5.11 | 5.11 | qfq | 28,030,119 | 142,951,449 | -0.78% |
| 2025-06-30 | 5.12 | 5.15 | 5.11 | 5.15 | 5.15 | qfq | 26,254,403 | 134,796,515 | 0.59% |
| 2025-06-27 | 5.07 | 5.17 | 5.05 | 5.12 | 5.12 | qfq | 36,901,040 | 188,619,116 | 0.59% |
| 2025-06-26 | 5.11 | 5.19 | 5.06 | 5.09 | 5.09 | qfq | 44,427,585 | 227,875,109 | -0.20% |
| 2025-06-25 | 5.07 | 5.13 | 5.00 | 5.10 | 5.10 | qfq | 45,254,825 | 228,863,530 | 0.79% |
| 2025-06-24 | 4.96 | 5.07 | 4.95 | 5.06 | 5.06 | qfq | 36,030,300 | 181,610,195 | 1.81% |
| 2025-06-23 | 4.84 | 4.97 | 4.83 | 4.97 | 4.97 | qfq | 27,744,680 | 136,614,822 | 1.43% |
| 2025-06-20 | 4.99 | 5.03 | 4.88 | 4.90 | 4.90 | qfq | 37,997,032 | 187,380,876 | -2.20% |
| 2025-06-19 | 5.07 | 5.13 | 4.99 | 5.01 | 5.01 | qfq | 42,713,674 | 215,824,281 | -1.57% |
| 2025-06-18 | 5.20 | 5.22 | 5.06 | 5.09 | 5.09 | qfq | 49,563,700 | 253,014,086 | -2.68% |
| 2025-06-17 | 5.24 | 5.36 | 5.18 | 5.23 | 5.23 | qfq | 50,710,260 | 266,207,590 | -0.95% |
| 2025-06-16 | 5.17 | 5.32 | 5.09 | 5.28 | 5.28 | qfq | 62,556,385 | 329,702,892 | 1.93% |
| 2025-06-13 | 5.59 | 5.71 | 5.16 | 5.18 | 5.18 | qfq | 99,949,500 | 530,120,618 | -6.67% |
| 2025-06-12 | 5.48 | 5.55 | 5.42 | 5.55 | 5.55 | qfq | 76,571,640 | 420,544,410 | 0.73% |
| 2025-06-11 | 5.61 | 5.72 | 5.50 | 5.51 | 5.51 | qfq | 92,449,525 | 513,011,203 | -2.82% |
| 2025-06-10 | 5.76 | 5.79 | 5.54 | 5.67 | 5.67 | qfq | 133,177,848 | 752,183,773 | -1.73% |
| 2025-06-09 | 5.62 | 6.06 | 5.59 | 5.77 | 5.77 | qfq | 194,505,431 | 1,130,096,171 | 0.52% |
| 2025-06-06 | 5.60 | 6.05 | 5.56 | 5.74 | 5.74 | qfq | 254,411,192 | 1,482,930,205 | 4.36% |
| 2025-06-05 | 5.09 | 5.50 | 5.08 | 5.50 | 5.50 | qfq | 101,488,481 | 536,519,036 | 10.00% |
| 2025-06-04 | 4.96 | 5.07 | 4.93 | 5.00 | 5.00 | qfq | 29,993,140 | 149,969,058 | 0.81% |
| 2025-06-03 | 4.93 | 5.05 | 4.91 | 4.96 | 4.96 | qfq | 27,285,680 | 136,067,457 | -0.20% |
| 2025-05-30 | 5.06 | 5.10 | 4.97 | 4.97 | 4.97 | qfq | 29,431,503 | 147,681,128 | -1.58% |
| 2025-05-29 | 4.97 | 5.06 | 4.93 | 5.05 | 5.05 | qfq | 33,164,302 | 166,845,407 | 1.00% |
| 2025-05-28 | 5.03 | 5.07 | 4.95 | 5.00 | 5.00 | qfq | 27,827,240 | 139,052,877 | -0.40% |
| 2025-05-27 | 4.95 | 5.05 | 4.92 | 5.02 | 5.02 | qfq | 36,014,700 | 179,848,686 | 0.60% |
| 2025-05-26 | 4.83 | 5.02 | 4.81 | 4.99 | 4.99 | qfq | 40,612,007 | 200,750,985 | 3.96% |
| 2025-05-23 | 5.01 | 5.01 | 4.80 | 4.80 | 4.80 | qfq | 44,007,387 | 215,323,100 | -3.81% |
| 2025-05-22 | 5.10 | 5.11 | 4.98 | 4.99 | 4.99 | qfq | 37,638,500 | 189,031,432 | -2.35% |
| 2025-05-21 | 5.16 | 5.17 | 5.09 | 5.11 | 5.11 | qfq | 38,509,800 | 197,020,248 | -1.35% |
| 2025-05-20 | 5.07 | 5.25 | 5.03 | 5.18 | 5.18 | qfq | 57,954,500 | 297,985,555 | 1.97% |
| 2025-05-19 | 5.05 | 5.09 | 5.01 | 5.08 | 5.08 | qfq | 40,103,502 | 202,793,360 | 0.79% |
| 2025-05-16 | 4.98 | 5.11 | 4.98 | 5.04 | 5.04 | qfq | 42,119,887 | 212,225,031 | 1.61% |
| 2025-05-15 | 5.14 | 5.15 | 4.96 | 4.96 | 4.96 | qfq | 57,282,300 | 288,022,905 | -4.43% |
| 2025-05-14 | 5.12 | 5.33 | 5.01 | 5.19 | 5.19 | qfq | 95,971,106 | 492,869,499 | 1.37% |
| 2025-05-13 | 5.12 | 5.43 | 5.11 | 5.12 | 5.12 | qfq | 114,817,838 | 600,091,854 | 2.40% |
| 2025-05-12 | 5.06 | 5.08 | 4.97 | 5.00 | 5.00 | qfq | 45,872,663 | 229,293,101 | 0.20% |
| 2025-05-09 | 5.12 | 5.14 | 4.98 | 4.99 | 4.99 | qfq | 57,971,865 | 291,868,401 | -2.92% |
| 2025-05-08 | 5.13 | 5.28 | 5.06 | 5.14 | 5.14 | qfq | 97,397,969 | 502,675,117 | -0.77% |
| 2025-05-07 | 5.08 | 5.23 | 5.00 | 5.18 | 5.18 | qfq | 124,601,270 | 637,450,383 | 2.98% |
| 2025-05-06 | 5.02 | 5.10 | 4.90 | 5.03 | 5.03 | qfq | 130,978,533 | 656,723,912 | 2.03% |
| 2025-04-30 | 4.53 | 4.93 | 4.50 | 4.93 | 4.93 | qfq | 65,277,979 | 309,381,145 | 10.04% |
| 2025-04-29 | 4.38 | 4.52 | 4.33 | 4.48 | 4.48 | qfq | 31,668,563 | 141,363,171 | 1.59% |
| 2025-04-28 | 4.55 | 4.55 | 4.40 | 4.41 | 4.41 | qfq | 29,701,000 | 132,318,217 | -2.86% |
| 2025-04-25 | 4.51 | 4.67 | 4.50 | 4.54 | 4.54 | qfq | 29,603,742 | 135,463,426 | 0.67% |
| 2025-04-24 | 4.63 | 4.64 | 4.50 | 4.51 | 4.51 | qfq | 33,227,543 | 150,863,885 | -3.01% |
| 2025-04-23 | 4.66 | 4.71 | 4.63 | 4.65 | 4.65 | qfq | 29,298,741 | 136,720,068 | 0.22% |
| 2025-04-22 | 4.68 | 4.72 | 4.60 | 4.64 | 4.64 | qfq | 27,208,600 | 126,377,207 | -1.28% |
| 2025-04-21 | 4.63 | 4.70 | 4.57 | 4.70 | 4.70 | qfq | 27,542,500 | 128,585,371 | 1.95% |
| 2025-04-18 | 4.63 | 4.64 | 4.56 | 4.61 | 4.61 | qfq | 20,645,206 | 94,999,934 | 0.00% |
| 2025-04-17 | 4.56 | 4.68 | 4.53 | 4.61 | 4.61 | qfq | 30,959,328 | 143,635,537 | 0.22% |
| 2025-04-16 | 4.69 | 4.75 | 4.55 | 4.60 | 4.60 | qfq | 39,491,662 | 182,960,620 | -3.36% |
| 2025-04-15 | 4.75 | 4.84 | 4.67 | 4.76 | 4.76 | qfq | 50,568,700 | 239,693,115 | 0.85% |
| 2025-04-14 | 4.64 | 4.81 | 4.64 | 4.72 | 4.72 | qfq | 54,919,140 | 259,603,480 | 2.61% |
| 2025-04-11 | 4.49 | 4.70 | 4.48 | 4.60 | 4.60 | qfq | 66,327,811 | 306,460,108 | 1.32% |
| 2025-04-10 | 4.50 | 4.63 | 4.50 | 4.54 | 4.54 | qfq | 65,786,714 | 300,592,098 | 2.02% |
| 2025-04-09 | 4.28 | 4.50 | 3.95 | 4.45 | 4.45 | qfq | 73,057,096 | 313,755,154 | 2.30% |
| 2025-04-08 | 4.36 | 4.46 | 4.20 | 4.35 | 4.35 | qfq | 67,060,508 | 289,441,146 | -2.90% |
| 2025-04-07 | 4.67 | 4.74 | 4.48 | 4.48 | 4.48 | qfq | 47,610,900 | 215,382,760 | -10.04% |
| 2025-04-03 | 4.94 | 5.05 | 4.91 | 4.98 | 4.98 | qfq | 46,387,099 | 230,748,729 | -0.99% |
| 2025-04-02 | 5.01 | 5.14 | 5.00 | 5.03 | 5.03 | qfq | 46,856,362 | 236,812,176 | -0.59% |
| 2025-04-01 | 5.24 | 5.26 | 5.04 | 5.06 | 5.06 | qfq | 68,725,110 | 351,482,013 | -3.44% |
| 2025-03-31 | 5.15 | 5.31 | 4.90 | 5.24 | 5.24 | qfq | 109,865,363 | 560,059,049 | -0.38% |
| 2025-03-28 | 5.06 | 5.49 | 5.02 | 5.26 | 5.26 | qfq | 144,895,307 | 763,433,113 | 3.95% |
| 2025-03-27 | 5.24 | 5.25 | 5.04 | 5.06 | 5.06 | qfq | 75,134,593 | 384,566,523 | -3.98% |
| 2025-03-26 | 5.20 | 5.35 | 5.16 | 5.27 | 5.27 | qfq | 84,088,002 | 440,270,166 | 1.35% |
| 2025-03-25 | 5.33 | 5.39 | 5.17 | 5.20 | 5.20 | qfq | 74,526,037 | 391,851,641 | -2.07% |
| 2025-03-24 | 5.60 | 5.64 | 5.22 | 5.31 | 5.31 | qfq | 97,476,117 | 525,781,437 | -3.98% |
| 2025-03-21 | 5.79 | 5.85 | 5.51 | 5.53 | 5.53 | qfq | 129,769,081 | 731,033,557 | -6.59% |
| 2025-03-20 | 6.21 | 6.30 | 5.90 | 5.92 | 5.92 | qfq | 173,578,720 | 1,046,789,758 | -7.36% |
| 2025-03-19 | 6.34 | 6.79 | 6.23 | 6.39 | 6.39 | qfq | 175,710,830 | 1,144,746,020 | -1.39% |
| 2025-03-18 | 6.39 | 6.59 | 6.21 | 6.48 | 6.48 | qfq | 182,250,801 | 1,177,271,075 | 1.57% |
| 2025-03-17 | 6.89 | 6.95 | 6.27 | 6.38 | 6.38 | qfq | 214,722,526 | 1,410,216,195 | -7.40% |
| 2025-03-14 | 7.00 | 7.51 | 6.79 | 6.89 | 6.89 | qfq | 312,384,672 | 2,161,608,877 | -8.62% |
| 2025-03-13 | 7.00 | 7.72 | 6.77 | 7.54 | 7.54 | qfq | 399,070,405 | 2,891,890,860 | 7.41% |
| 2025-03-12 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | qfq | 9,313,756 | 65,382,567 | 10.03% |
| 2025-03-11 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | qfq | 24,931,522 | 159,063,110 | 10.00% |
| 2025-03-10 | 5.80 | 5.80 | 5.46 | 5.80 | 5.80 | qfq | 177,397,281 | 1,023,037,275 | 10.06% |
| 2025-03-07 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | qfq | 17,516,905 | 92,314,089 | 10.02% |
| 2025-03-06 | 4.38 | 4.79 | 4.38 | 4.79 | 4.79 | qfq | 49,983,434 | 233,463,609 | 10.11% |
| 2025-03-05 | 4.38 | 4.44 | 4.27 | 4.35 | 4.35 | qfq | 22,487,259 | 97,287,266 | -0.46% |
| 2025-03-04 | 4.18 | 4.50 | 4.16 | 4.37 | 4.37 | qfq | 39,268,867 | 170,563,806 | 3.55% |
| 2025-03-03 | 4.20 | 4.28 | 4.15 | 4.22 | 4.22 | qfq | 19,136,868 | 81,004,074 | 0.48% |
| 2025-02-28 | 4.38 | 4.43 | 4.19 | 4.20 | 4.20 | qfq | 28,505,200 | 122,434,166 | -5.19% |
| 2025-02-27 | 4.46 | 4.58 | 4.34 | 4.43 | 4.43 | qfq | 29,345,735 | 130,436,897 | -1.34% |
| 2025-02-26 | 4.47 | 4.52 | 4.42 | 4.49 | 4.49 | qfq | 30,084,200 | 134,521,749 | 1.81% |
| 2025-02-25 | 4.35 | 4.57 | 4.33 | 4.41 | 4.41 | qfq | 34,495,506 | 153,626,246 | -1.12% |
| 2025-02-24 | 4.49 | 4.58 | 4.43 | 4.46 | 4.46 | qfq | 32,297,560 | 144,971,334 | -0.45% |
| 2025-02-21 | 4.41 | 4.54 | 4.31 | 4.48 | 4.48 | qfq | 38,134,371 | 168,851,054 | 2.05% |
| 2025-02-20 | 4.41 | 4.48 | 4.36 | 4.39 | 4.39 | qfq | 30,949,031 | 136,477,182 | -0.68% |
| 2025-02-19 | 4.40 | 4.50 | 4.36 | 4.42 | 4.42 | qfq | 42,161,520 | 186,278,782 | 0.23% |
| 2025-02-18 | 4.50 | 4.71 | 4.38 | 4.41 | 4.41 | qfq | 73,824,532 | 335,783,859 | -3.71% |
| 2025-02-17 | 4.43 | 4.82 | 4.41 | 4.58 | 4.58 | qfq | 88,407,450 | 407,017,520 | 3.85% |
| 2025-02-14 | 4.34 | 4.44 | 4.26 | 4.41 | 4.41 | qfq | 32,175,497 | 140,326,523 | 0.68% |
| 2025-02-13 | 4.36 | 4.45 | 4.25 | 4.38 | 4.38 | qfq | 35,175,425 | 153,440,703 | 0.69% |
| 2025-02-12 | 4.27 | 4.40 | 4.25 | 4.35 | 4.35 | qfq | 31,062,915 | 135,070,673 | 0.93% |
| 2025-02-11 | 4.31 | 4.33 | 4.22 | 4.31 | 4.31 | qfq | 25,942,222 | 110,778,007 | -0.46% |
| 2025-02-10 | 4.15 | 4.34 | 4.12 | 4.33 | 4.33 | qfq | 38,466,500 | 163,839,375 | 4.34% |
| 2025-02-07 | 4.06 | 4.23 | 4.06 | 4.15 | 4.15 | qfq | 34,048,854 | 141,453,736 | 2.47% |
| 2025-02-06 | 4.00 | 4.05 | 3.95 | 4.05 | 4.05 | qfq | 23,431,775 | 94,104,900 | 1.25% |
| 2025-02-05 | 3.98 | 4.02 | 3.94 | 4.00 | 4.00 | qfq | 24,188,381 | 96,601,037 | 2.56% |
| 2025-01-27 | 3.88 | 4.05 | 3.86 | 3.90 | 3.90 | qfq | 25,410,032 | 100,191,009 | 0.26% |
| 2025-01-24 | 3.80 | 3.91 | 3.75 | 3.89 | 3.89 | qfq | 25,963,220 | 99,352,447 | 1.83% |
| 2025-01-23 | 3.87 | 3.94 | 3.81 | 3.82 | 3.82 | qfq | 25,145,415 | 97,618,237 | 0.26% |
| 2025-01-22 | 3.90 | 3.92 | 3.78 | 3.81 | 3.81 | qfq | 24,433,579 | 93,267,957 | -3.05% |
| 2025-01-21 | 4.01 | 4.05 | 3.89 | 3.93 | 3.93 | qfq | 30,182,481 | 118,956,530 | -2.24% |
| 2025-01-20 | 3.95 | 4.10 | 3.93 | 4.02 | 4.02 | qfq | 31,851,551 | 128,319,317 | 2.81% |
| 2025-01-17 | 3.97 | 3.97 | 3.88 | 3.91 | 3.91 | qfq | 19,723,600 | 77,284,429 | -1.51% |
| 2025-01-16 | 3.94 | 4.08 | 3.92 | 3.97 | 3.97 | qfq | 31,287,760 | 124,756,948 | 1.02% |
| 2025-01-15 | 3.95 | 3.98 | 3.87 | 3.93 | 3.93 | qfq | 33,454,620 | 131,411,971 | 0.51% |
| 2025-01-14 | 3.76 | 3.92 | 3.76 | 3.91 | 3.91 | qfq | 32,765,002 | 126,413,304 | 5.11% |
| 2025-01-13 | 3.68 | 3.74 | 3.52 | 3.72 | 3.72 | qfq | 23,381,402 | 85,270,707 | 1.09% |
| 2025-01-10 | 3.86 | 3.92 | 3.68 | 3.68 | 3.68 | qfq | 30,916,300 | 116,841,315 | -5.15% |
| 2025-01-09 | 3.85 | 3.93 | 3.82 | 3.88 | 3.88 | qfq | 25,226,358 | 98,151,401 | 0.52% |
| 2025-01-08 | 3.87 | 3.92 | 3.75 | 3.86 | 3.86 | qfq | 32,771,217 | 125,834,018 | -1.03% |
| 2025-01-07 | 3.78 | 3.90 | 3.71 | 3.90 | 3.90 | qfq | 31,419,905 | 120,216,562 | 3.17% |
| 2025-01-06 | 4.04 | 4.08 | 3.76 | 3.78 | 3.78 | qfq | 51,842,717 | 199,744,682 | -5.97% |
| 2025-01-03 | 4.40 | 4.47 | 3.99 | 4.02 | 4.02 | qfq | 80,248,573 | 333,434,574 | -9.26% |
| 2025-01-02 | 4.51 | 4.73 | 4.40 | 4.43 | 4.43 | qfq | 114,346,763 | 518,393,785 | -3.70% |
| 2024-12-31 | 4.33 | 4.60 | 4.33 | 4.60 | 4.60 | qfq | 91,070,328 | 415,801,123 | 10.05% |
| 2024-12-30 | 4.34 | 4.36 | 4.16 | 4.18 | 4.18 | qfq | 40,086,697 | 168,711,104 | -3.69% |
| 2024-12-27 | 4.36 | 4.49 | 4.26 | 4.34 | 4.34 | qfq | 54,635,396 | 239,202,665 | -0.91% |
| 2024-12-26 | 4.14 | 4.54 | 4.14 | 4.38 | 4.38 | qfq | 82,254,787 | 361,493,189 | 6.05% |
| 2024-12-25 | 4.31 | 4.34 | 4.04 | 4.13 | 4.13 | qfq | 49,717,757 | 206,003,454 | -5.49% |
| 2024-12-24 | 4.53 | 4.54 | 4.26 | 4.37 | 4.37 | qfq | 71,257,597 | 310,503,405 | -3.32% |
| 2024-12-23 | 4.91 | 4.98 | 4.52 | 4.52 | 4.52 | qfq | 84,899,284 | 396,804,411 | -6.61% |
| 2024-12-20 | 4.88 | 5.13 | 4.83 | 4.84 | 4.84 | qfq | 104,624,749 | 517,107,790 | -4.72% |
| 2024-12-19 | 5.24 | 5.46 | 5.04 | 5.08 | 5.08 | qfq | 195,126,597 | 1,018,395,918 | -0.78% |
| 2024-12-18 | 4.68 | 5.12 | 4.56 | 5.12 | 5.12 | qfq | 82,774,998 | 418,090,624 | 10.11% |
| 2024-12-17 | 4.95 | 5.00 | 4.64 | 4.65 | 4.65 | qfq | 65,476,802 | 312,122,489 | -7.37% |
| 2024-12-16 | 4.85 | 5.05 | 4.83 | 5.02 | 5.02 | qfq | 88,525,303 | 439,346,096 | 2.24% |
| 2024-12-13 | 4.82 | 4.99 | 4.79 | 4.91 | 4.91 | qfq | 73,162,119 | 360,368,642 | 1.03% |
| 2024-12-12 | 4.90 | 4.98 | 4.80 | 4.86 | 4.86 | qfq | 49,738,023 | 242,423,185 | -0.61% |
| 2024-12-11 | 4.73 | 4.94 | 4.72 | 4.89 | 4.89 | qfq | 65,892,970 | 319,452,488 | 2.73% |
| 2024-12-10 | 4.88 | 4.94 | 4.73 | 4.76 | 4.76 | qfq | 86,632,362 | 417,155,916 | -0.83% |
| 2024-12-09 | 5.06 | 5.17 | 4.73 | 4.80 | 4.80 | qfq | 148,608,005 | 726,932,680 | -0.83% |
| 2024-12-06 | 4.40 | 4.84 | 4.40 | 4.84 | 4.84 | qfq | 73,604,921 | 343,863,980 | 10.00% |
| 2024-12-05 | 4.26 | 4.41 | 4.26 | 4.40 | 4.40 | qfq | 22,380,933 | 97,845,927 | 2.56% |
| 2024-12-04 | 4.43 | 4.46 | 4.27 | 4.29 | 4.29 | qfq | 27,419,492 | 119,391,903 | -3.81% |
| 2024-12-03 | 4.40 | 4.52 | 4.35 | 4.46 | 4.46 | qfq | 30,053,927 | 133,330,128 | 0.68% |
| 2024-12-02 | 4.30 | 4.44 | 4.28 | 4.43 | 4.43 | qfq | 29,880,123 | 131,413,709 | 2.78% |
| 2024-11-29 | 4.29 | 4.35 | 4.22 | 4.31 | 4.31 | qfq | 27,030,737 | 115,971,029 | -0.23% |
| 2024-11-28 | 4.30 | 4.41 | 4.29 | 4.32 | 4.32 | qfq | 25,760,638 | 112,104,738 | 0.23% |
| 2024-11-27 | 4.22 | 4.31 | 4.08 | 4.31 | 4.31 | qfq | 27,203,783 | 113,845,212 | 0.94% |
| 2024-11-26 | 4.23 | 4.38 | 4.21 | 4.27 | 4.27 | qfq | 26,270,001 | 113,131,840 | 0.95% |
| 2024-11-25 | 4.19 | 4.24 | 4.05 | 4.23 | 4.23 | qfq | 22,045,758 | 91,448,642 | 1.44% |
| 2024-11-22 | 4.29 | 4.41 | 4.15 | 4.17 | 4.17 | qfq | 30,050,708 | 129,367,660 | -2.57% |
| 2024-11-21 | 4.26 | 4.31 | 4.22 | 4.28 | 4.28 | qfq | 21,201,615 | 90,576,955 | 0.00% |
| 2024-11-20 | 4.11 | 4.30 | 4.09 | 4.28 | 4.28 | qfq | 36,645,375 | 154,786,712 | 3.88% |
| 2024-11-19 | 4.16 | 4.16 | 3.99 | 4.12 | 4.12 | qfq | 32,595,480 | 132,492,483 | -0.24% |
| 2024-11-18 | 4.36 | 4.40 | 4.10 | 4.13 | 4.13 | qfq | 33,493,440 | 139,611,527 | -4.62% |
| 2024-11-15 | 4.40 | 4.52 | 4.32 | 4.33 | 4.33 | qfq | 29,590,691 | 130,513,007 | -1.59% |
| 2024-11-14 | 4.57 | 4.60 | 4.38 | 4.40 | 4.40 | qfq | 28,401,181 | 126,898,275 | -4.35% |
| 2024-11-13 | 4.51 | 4.66 | 4.47 | 4.60 | 4.60 | qfq | 28,700,929 | 131,106,446 | 0.00% |
| 2024-11-12 | 4.79 | 4.82 | 4.54 | 4.60 | 4.60 | qfq | 54,531,173 | 255,298,714 | -5.15% |
| 2024-11-11 | 4.85 | 4.90 | 4.72 | 4.85 | 4.85 | qfq | 54,991,227 | 265,106,292 | 1.25% |
| 2024-11-08 | 4.68 | 4.88 | 4.64 | 4.79 | 4.79 | qfq | 61,825,494 | 294,960,620 | 3.23% |
| 2024-11-07 | 4.52 | 4.74 | 4.45 | 4.64 | 4.64 | qfq | 50,560,175 | 233,595,499 | 0.43% |
| 2024-11-06 | 4.68 | 4.88 | 4.57 | 4.62 | 4.62 | qfq | 69,333,614 | 325,375,949 | -1.70% |
| 2024-11-05 | 4.45 | 4.79 | 4.40 | 4.70 | 4.70 | qfq | 73,833,602 | 336,650,786 | 5.15% |
| 2024-11-04 | 4.18 | 4.55 | 4.18 | 4.47 | 4.47 | qfq | 60,549,920 | 266,110,434 | 4.44% |
| 2024-11-01 | 4.65 | 4.67 | 4.28 | 4.28 | 4.28 | qfq | 83,747,181 | 369,386,971 | -9.89% |
| 2024-10-31 | 4.49 | 4.95 | 4.44 | 4.75 | 4.75 | qfq | 104,838,055 | 490,096,599 | 4.86% |
| 2024-10-30 | 4.61 | 4.87 | 4.35 | 4.53 | 4.53 | qfq | 124,790,245 | 566,149,075 | -2.58% |
| 2024-10-29 | 4.28 | 4.65 | 4.11 | 4.65 | 4.65 | qfq | 86,309,441 | 384,622,693 | 9.93% |
| 2024-10-28 | 4.06 | 4.24 | 4.06 | 4.23 | 4.23 | qfq | 46,786,278 | 195,214,405 | 4.70% |
| 2024-10-25 | 3.92 | 4.09 | 3.91 | 4.04 | 4.04 | qfq | 40,954,614 | 164,516,927 | 2.54% |
| 2024-10-24 | 3.85 | 3.98 | 3.83 | 3.94 | 3.94 | qfq | 28,437,866 | 111,229,272 | 1.55% |
| 2024-10-23 | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | qfq | 23,220,259 | 90,193,458 | -1.02% |
| 2024-10-22 | 3.82 | 3.98 | 3.80 | 3.92 | 3.92 | qfq | 32,337,294 | 126,346,724 | 2.35% |
| 2024-10-21 | 3.78 | 3.85 | 3.76 | 3.83 | 3.83 | qfq | 23,380,384 | 89,101,732 | 1.06% |
| 2024-10-18 | 3.75 | 3.82 | 3.70 | 3.79 | 3.79 | qfq | 23,446,886 | 88,152,127 | 0.80% |
| 2024-10-17 | 3.80 | 3.85 | 3.75 | 3.76 | 3.76 | qfq | 16,981,308 | 64,688,389 | 0.00% |
| 2024-10-16 | 3.72 | 3.80 | 3.71 | 3.76 | 3.76 | qfq | 14,960,659 | 56,315,277 | -0.27% |
| 2024-10-15 | 3.77 | 3.88 | 3.73 | 3.77 | 3.77 | qfq | 21,804,377 | 82,931,611 | -0.26% |
| 2024-10-14 | 3.72 | 3.79 | 3.69 | 3.78 | 3.78 | qfq | 18,728,799 | 70,201,912 | 1.89% |
| 2024-10-11 | 3.83 | 3.83 | 3.68 | 3.71 | 3.71 | qfq | 21,006,771 | 78,752,567 | -3.13% |
| 2024-10-10 | 3.84 | 3.91 | 3.64 | 3.83 | 3.83 | qfq | 34,646,982 | 130,744,015 | -0.78% |
| 2024-10-09 | 4.11 | 4.12 | 3.86 | 3.86 | 3.86 | qfq | 45,188,718 | 178,038,989 | -10.02% |
| 2024-10-08 | 4.60 | 4.60 | 4.05 | 4.29 | 4.29 | qfq | 79,885,961 | 345,277,513 | 2.14% |
| 2024-09-30 | 4.01 | 4.25 | 3.91 | 4.20 | 4.20 | qfq | 72,964,634 | 298,576,073 | 7.42% |
| 2024-09-27 | 3.88 | 3.95 | 3.76 | 3.91 | 3.91 | qfq | 59,530,659 | 229,280,602 | 1.82% |
| 2024-09-26 | 3.88 | 4.00 | 3.77 | 3.84 | 3.84 | qfq | 50,432,113 | 193,925,728 | 2.40% |
| 2024-09-25 | 3.78 | 3.84 | 3.74 | 3.75 | 3.75 | qfq | 34,438,828 | 130,108,352 | 1.63% |
| 2024-09-24 | 3.65 | 3.72 | 3.62 | 3.69 | 3.69 | qfq | 28,567,967 | 104,958,715 | 0.82% |
| 2024-09-23 | 3.60 | 3.78 | 3.54 | 3.66 | 3.66 | qfq | 32,863,881 | 119,957,802 | 1.95% |
| 2024-09-20 | 3.50 | 3.78 | 3.50 | 3.59 | 3.59 | qfq | 39,070,595 | 141,711,719 | 4.06% |
| 2024-09-19 | 3.38 | 3.45 | 3.36 | 3.45 | 3.45 | qfq | 9,726,113 | 33,230,152 | 2.68% |
| 2024-09-18 | 3.39 | 3.41 | 3.32 | 3.36 | 3.36 | qfq | 6,339,040 | 21,264,014 | -0.88% |
| 2024-09-13 | 3.40 | 3.42 | 3.37 | 3.39 | 3.39 | qfq | 5,074,300 | 17,239,691 | 0.00% |
| 2024-09-12 | 3.38 | 3.42 | 3.38 | 3.39 | 3.39 | qfq | 4,497,600 | 15,308,988 | 0.59% |
| 2024-09-11 | 3.41 | 3.43 | 3.36 | 3.37 | 3.37 | qfq | 5,803,069 | 19,663,220 | -2.03% |
| 2024-09-10 | 3.44 | 3.44 | 3.36 | 3.44 | 3.44 | qfq | 6,269,738 | 21,327,042 | 1.18% |
| 2024-09-09 | 3.40 | 3.45 | 3.35 | 3.40 | 3.40 | qfq | 6,004,660 | 20,447,616 | 0.00% |
| 2024-09-06 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | qfq | 5,534,760 | 19,033,722 | -1.16% |
| 2024-09-05 | 3.39 | 3.47 | 3.39 | 3.44 | 3.44 | qfq | 7,464,960 | 25,651,315 | 1.47% |
| 2024-09-04 | 3.43 | 3.45 | 3.38 | 3.39 | 3.39 | qfq | 5,303,715 | 18,078,600 | -1.45% |
| 2024-09-03 | 3.41 | 3.45 | 3.38 | 3.44 | 3.44 | qfq | 8,126,237 | 27,777,043 | 0.88% |
| 2024-09-02 | 3.47 | 3.55 | 3.40 | 3.41 | 3.41 | qfq | 10,610,995 | 36,721,549 | -2.29% |
| 2024-08-30 | 3.38 | 3.58 | 3.38 | 3.49 | 3.49 | qfq | 20,103,604 | 69,913,159 | 3.25% |
| 2024-08-29 | 3.34 | 3.40 | 3.32 | 3.38 | 3.38 | qfq | 8,028,822 | 26,946,409 | 0.30% |
| 2024-08-28 | 3.29 | 3.42 | 3.24 | 3.37 | 3.37 | qfq | 11,777,149 | 39,381,120 | 1.81% |
| 2024-08-27 | 3.34 | 3.43 | 3.30 | 3.31 | 3.31 | qfq | 9,005,389 | 30,132,154 | -1.78% |
| 2024-08-26 | 3.35 | 3.40 | 3.29 | 3.37 | 3.37 | qfq | 6,429,840 | 21,592,483 | 0.90% |
| 2024-08-23 | 3.33 | 3.38 | 3.28 | 3.34 | 3.34 | qfq | 8,183,744 | 27,244,605 | 0.30% |
| 2024-08-22 | 3.41 | 3.45 | 3.33 | 3.33 | 3.33 | qfq | 10,034,903 | 33,823,974 | -2.92% |
| 2024-08-21 | 3.45 | 3.51 | 3.42 | 3.43 | 3.43 | qfq | 6,156,998 | 21,314,408 | -0.87% |
| 2024-08-20 | 3.53 | 3.54 | 3.45 | 3.46 | 3.46 | qfq | 5,136,307 | 17,897,596 | -1.70% |
| 2024-08-19 | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | qfq | 5,836,267 | 20,595,760 | 0.00% |
| 2024-08-16 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | qfq | 7,706,283 | 27,295,119 | -0.28% |
| 2024-08-15 | 3.51 | 3.54 | 3.45 | 3.53 | 3.53 | qfq | 10,336,954 | 36,391,962 | 1.44% |
| 2024-08-14 | 3.44 | 3.49 | 3.42 | 3.48 | 3.48 | qfq | 7,088,273 | 24,531,930 | 1.16% |
| 2024-08-13 | 3.41 | 3.44 | 3.38 | 3.44 | 3.44 | qfq | 5,968,385 | 20,361,459 | 0.58% |
| 2024-08-12 | 3.47 | 3.49 | 3.40 | 3.42 | 3.42 | qfq | 6,430,391 | 22,137,494 | -1.72% |
| 2024-08-09 | 3.52 | 3.54 | 3.47 | 3.48 | 3.48 | qfq | 5,563,020 | 19,456,727 | -1.42% |
| 2024-08-08 | 3.48 | 3.54 | 3.45 | 3.53 | 3.53 | qfq | 7,374,963 | 25,853,061 | 0.57% |
| 2024-08-07 | 3.47 | 3.54 | 3.45 | 3.51 | 3.51 | qfq | 7,045,994 | 24,721,770 | 0.86% |
| 2024-08-06 | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | qfq | 6,002,180 | 20,801,596 | 1.46% |
| 2024-08-05 | 3.48 | 3.55 | 3.43 | 3.43 | 3.43 | qfq | 8,837,011 | 30,821,005 | -2.00% |
| 2024-08-02 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | qfq | 7,719,849 | 27,253,086 | -0.85% |
| 2024-08-01 | 3.55 | 3.56 | 3.48 | 3.53 | 3.53 | qfq | 9,853,343 | 34,773,762 | -0.28% |
| 2024-07-31 | 3.46 | 3.56 | 3.45 | 3.54 | 3.54 | qfq | 10,358,560 | 36,420,779 | 2.31% |
| 2024-07-30 | 3.44 | 3.46 | 3.41 | 3.46 | 3.46 | qfq | 4,597,448 | 15,841,280 | 0.58% |
| 2024-07-29 | 3.39 | 3.45 | 3.35 | 3.44 | 3.44 | qfq | 6,838,865 | 23,322,788 | 1.47% |
| 2024-07-26 | 3.34 | 3.41 | 3.34 | 3.39 | 3.39 | qfq | 5,132,100 | 17,358,000 | 0.89% |
| 2024-07-25 | 3.34 | 3.40 | 3.32 | 3.36 | 3.36 | qfq | 4,655,686 | 15,646,856 | 0.60% |
| 2024-07-24 | 3.38 | 3.43 | 3.33 | 3.34 | 3.34 | qfq | 8,196,551 | 27,507,152 | -1.76% |
| 2024-07-23 | 3.47 | 3.49 | 3.39 | 3.40 | 3.40 | qfq | 7,424,133 | 25,524,166 | -2.02% |
| 2024-07-22 | 3.44 | 3.48 | 3.41 | 3.47 | 3.47 | qfq | 5,339,413 | 18,420,448 | 0.00% |
| 2024-07-19 | 3.55 | 3.55 | 3.44 | 3.47 | 3.47 | qfq | 8,600,563 | 29,940,159 | 1.17% |
| 2024-07-18 | 3.44 | 3.44 | 3.38 | 3.43 | 3.43 | qfq | 4,856,985 | 16,567,548 | -0.87% |
| 2024-07-17 | 3.50 | 3.52 | 3.45 | 3.46 | 3.46 | qfq | 5,698,137 | 19,804,473 | -1.14% |
| 2024-07-16 | 3.51 | 3.51 | 3.45 | 3.50 | 3.50 | qfq | 4,296,581 | 14,924,898 | 0.00% |
| 2024-07-15 | 3.50 | 3.53 | 3.48 | 3.50 | 3.50 | qfq | 5,930,058 | 20,771,069 | -0.28% |
| 2024-07-12 | 3.56 | 3.56 | 3.50 | 3.51 | 3.51 | qfq | 8,605,660 | 30,361,828 | -1.40% |
| 2024-07-11 | 3.58 | 3.58 | 3.50 | 3.56 | 3.56 | qfq | 12,235,756 | 43,335,026 | 0.56% |
| 2024-07-10 | 3.40 | 3.65 | 3.38 | 3.54 | 3.54 | qfq | 20,632,577 | 73,483,860 | 2.31% |
| 2024-07-09 | 3.40 | 3.46 | 3.31 | 3.46 | 3.46 | qfq | 10,361,619 | 35,188,402 | 1.47% |
| 2024-07-08 | 3.53 | 3.53 | 3.40 | 3.41 | 3.41 | qfq | 10,511,791 | 36,153,607 | -3.40% |
| 2024-07-05 | 3.48 | 3.55 | 3.41 | 3.53 | 3.53 | qfq | 10,468,107 | 36,719,373 | 1.15% |
| 2024-07-04 | 3.60 | 3.60 | 3.49 | 3.49 | 3.49 | qfq | 13,975,281 | 49,351,837 | -3.06% |
| 2024-07-03 | 3.59 | 3.67 | 3.55 | 3.60 | 3.60 | qfq | 18,138,685 | 65,648,754 | -0.28% |
| 2024-07-02 | 3.53 | 3.77 | 3.50 | 3.61 | 3.61 | qfq | 24,774,685 | 89,871,139 | 2.27% |
| 2024-07-01 | 3.47 | 3.55 | 3.46 | 3.53 | 3.53 | qfq | 20,802,282 | 72,899,216 | -0.84% |
| 2024-06-28 | 3.69 | 3.69 | 3.51 | 3.56 | 3.56 | qfq | 44,603,323 | 160,485,408 | -5.07% |
| 2024-06-27 | 3.61 | 3.87 | 3.55 | 3.75 | 3.75 | qfq | 61,534,521 | 233,999,426 | 6.53% |
| 2024-06-26 | 3.43 | 3.53 | 3.37 | 3.52 | 3.52 | qfq | 11,489,480 | 39,990,050 | 2.03% |
| 2024-06-25 | 3.52 | 3.55 | 3.41 | 3.45 | 3.45 | qfq | 10,321,853 | 35,683,329 | -1.15% |
| 2024-06-24 | 3.59 | 3.59 | 3.47 | 3.49 | 3.49 | qfq | 11,052,408 | 39,078,999 | -1.13% |
| 2024-06-21 | 3.51 | 3.59 | 3.48 | 3.53 | 3.53 | qfq | 10,364,540 | 36,609,457 | -0.56% |
| 2024-06-20 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | qfq | 20,409,129 | 73,329,874 | -5.08% |
| 2024-06-19 | 3.76 | 3.80 | 3.70 | 3.74 | 3.74 | qfq | 23,109,720 | 86,692,128 | -0.53% |
| 2024-06-18 | 3.75 | 3.82 | 3.69 | 3.76 | 3.76 | qfq | 28,302,257 | 106,599,616 | -3.84% |
| 2024-06-17 | 3.85 | 3.92 | 3.67 | 3.91 | 3.91 | qfq | 45,705,858 | 171,296,165 | -0.76% |
| 2024-06-14 | 4.08 | 4.20 | 3.90 | 3.94 | 3.94 | qfq | 72,804,645 | 296,430,204 | 0.77% |
| 2024-06-13 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | qfq | 14,731,236 | 57,599,133 | 10.14% |
| 2024-06-12 | 3.48 | 3.56 | 3.46 | 3.55 | 3.55 | qfq | 7,592,797 | 26,796,591 | 2.31% |
| 2024-06-11 | 3.46 | 3.48 | 3.40 | 3.47 | 3.47 | qfq | 5,420,170 | 18,670,683 | 0.29% |
| 2024-06-07 | 3.45 | 3.54 | 3.39 | 3.46 | 3.46 | qfq | 8,243,140 | 28,391,479 | 2.37% |
| 2024-06-06 | 3.58 | 3.62 | 3.37 | 3.38 | 3.38 | qfq | 15,182,451 | 52,078,647 | -5.85% |
| 2024-06-05 | 3.69 | 3.70 | 3.59 | 3.59 | 3.59 | qfq | 5,900,600 | 21,494,050 | -1.37% |
| 2024-06-04 | 3.69 | 3.72 | 3.58 | 3.64 | 3.64 | qfq | 10,036,421 | 36,476,615 | -2.41% |
| 2024-06-03 | 3.68 | 3.77 | 3.63 | 3.73 | 3.73 | qfq | 11,020,400 | 41,040,137 | 0.81% |
| 2024-05-31 | 3.67 | 3.73 | 3.67 | 3.70 | 3.70 | qfq | 5,942,959 | 21,990,740 | 0.82% |
| 2024-05-30 | 3.70 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 5,857,524 | 21,574,147 | -1.34% |
| 2024-05-29 | 3.70 | 3.78 | 3.66 | 3.72 | 3.72 | qfq | 7,854,100 | 29,121,952 | 0.00% |
| 2024-05-28 | 3.77 | 3.81 | 3.71 | 3.72 | 3.72 | qfq | 8,560,687 | 32,145,760 | -1.85% |
| 2024-05-27 | 3.84 | 3.88 | 3.71 | 3.79 | 3.79 | qfq | 10,764,837 | 40,461,034 | -1.81% |
| 2024-05-24 | 4.00 | 4.03 | 3.85 | 3.86 | 3.86 | qfq | 13,219,070 | 52,164,953 | -2.03% |
| 2024-05-23 | 4.05 | 4.07 | 3.93 | 3.94 | 3.94 | qfq | 25,087,500 | 100,265,778 | -0.25% |
| 2024-05-22 | 3.80 | 4.04 | 3.80 | 3.95 | 3.95 | qfq | 23,697,280 | 93,201,989 | 3.40% |
| 2024-05-21 | 3.81 | 3.85 | 3.78 | 3.82 | 3.82 | qfq | 6,424,840 | 24,508,069 | -0.26% |
| 2024-05-20 | 3.88 | 3.88 | 3.81 | 3.83 | 3.83 | qfq | 11,336,014 | 43,528,121 | -0.78% |
| 2024-05-17 | 3.89 | 3.92 | 3.80 | 3.86 | 3.86 | qfq | 15,775,620 | 60,716,577 | -1.03% |
| 2024-05-16 | 3.81 | 4.11 | 3.77 | 3.90 | 3.90 | qfq | 29,380,530 | 115,406,818 | 4.00% |
| 2024-05-15 | 3.72 | 3.78 | 3.71 | 3.75 | 3.75 | qfq | 4,848,493 | 18,183,655 | 0.00% |
| 2024-05-14 | 3.69 | 3.76 | 3.68 | 3.75 | 3.75 | qfq | 6,212,745 | 23,136,129 | 1.90% |
| 2024-05-13 | 3.77 | 3.79 | 3.65 | 3.68 | 3.68 | qfq | 6,445,000 | 23,776,659 | -2.39% |
| 2024-05-10 | 3.80 | 3.84 | 3.74 | 3.77 | 3.77 | qfq | 5,263,379 | 19,877,692 | -0.53% |
| 2024-05-09 | 3.76 | 3.81 | 3.75 | 3.79 | 3.79 | qfq | 6,711,825 | 25,469,675 | 1.07% |
| 2024-05-08 | 3.83 | 3.83 | 3.74 | 3.75 | 3.75 | qfq | 6,799,579 | 25,627,012 | -2.09% |
| 2024-05-07 | 3.79 | 3.86 | 3.78 | 3.83 | 3.83 | qfq | 8,008,313 | 30,608,831 | 1.06% |
| 2024-05-06 | 3.81 | 3.86 | 3.77 | 3.79 | 3.79 | qfq | 10,656,640 | 40,480,936 | 0.26% |
| 2024-04-30 | 3.85 | 3.85 | 3.73 | 3.78 | 3.78 | qfq | 10,434,200 | 39,378,707 | -0.53% |
| 2024-04-29 | 3.65 | 3.82 | 3.62 | 3.80 | 3.80 | qfq | 13,815,382 | 52,085,716 | 3.83% |
| 2024-04-26 | 3.57 | 3.68 | 3.57 | 3.66 | 3.66 | qfq | 8,996,740 | 32,770,388 | 1.67% |
| 2024-04-25 | 3.56 | 3.62 | 3.53 | 3.60 | 3.60 | qfq | 5,878,040 | 21,082,306 | 0.56% |
| 2024-04-24 | 3.58 | 3.59 | 3.52 | 3.58 | 3.58 | qfq | 6,290,540 | 22,407,048 | 1.42% |
| 2024-04-23 | 3.52 | 3.57 | 3.52 | 3.53 | 3.53 | qfq | 6,247,040 | 22,103,093 | 1.15% |
| 2024-04-22 | 3.52 | 3.56 | 3.44 | 3.49 | 3.49 | qfq | 7,742,212 | 27,050,194 | -1.97% |
| 2024-04-19 | 3.60 | 3.63 | 3.54 | 3.56 | 3.56 | qfq | 7,168,900 | 25,585,654 | -1.66% |
| 2024-04-18 | 3.70 | 3.71 | 3.50 | 3.62 | 3.62 | qfq | 10,504,119 | 38,330,698 | -1.90% |
| 2024-04-17 | 3.49 | 3.75 | 3.49 | 3.69 | 3.69 | qfq | 16,583,217 | 60,465,534 | 7.27% |
| 2024-04-16 | 3.79 | 3.79 | 3.42 | 3.44 | 3.44 | qfq | 17,735,217 | 63,039,688 | -9.23% |
| 2024-04-15 | 3.93 | 4.00 | 3.67 | 3.79 | 3.79 | qfq | 15,864,440 | 60,530,324 | -4.77% |
| 2024-04-12 | 4.04 | 4.04 | 3.97 | 3.98 | 3.98 | qfq | 8,487,659 | 33,911,806 | -1.24% |
| 2024-04-11 | 3.99 | 4.09 | 3.99 | 4.03 | 4.03 | qfq | 8,985,400 | 36,481,778 | 0.25% |
| 2024-04-10 | 4.12 | 4.14 | 3.99 | 4.02 | 4.02 | qfq | 17,823,078 | 71,943,194 | -3.13% |
| 2024-04-09 | 4.12 | 4.21 | 4.12 | 4.15 | 4.15 | qfq | 11,948,318 | 49,516,098 | -0.95% |
| 2024-04-08 | 4.27 | 4.29 | 4.19 | 4.19 | 4.19 | qfq | 16,642,334 | 70,281,316 | -1.18% |
| 2024-04-03 | 4.28 | 4.31 | 4.21 | 4.24 | 4.24 | qfq | 43,533,736 | 184,787,599 | -4.72% |
| 2024-04-02 | 4.17 | 4.60 | 4.17 | 4.45 | 4.45 | qfq | 75,663,352 | 340,057,139 | 6.46% |
| 2024-04-01 | 4.18 | 4.20 | 4.12 | 4.18 | 4.18 | qfq | 17,237,676 | 71,811,905 | 2.20% |
| 2024-03-29 | 4.10 | 4.16 | 4.06 | 4.09 | 4.09 | qfq | 10,427,190 | 42,682,490 | -0.97% |
| 2024-03-28 | 4.08 | 4.17 | 3.99 | 4.13 | 4.13 | qfq | 16,375,772 | 67,264,615 | 2.23% |
| 2024-03-27 | 4.21 | 4.25 | 4.03 | 4.04 | 4.04 | qfq | 20,826,992 | 85,772,534 | -4.27% |
| 2024-03-26 | 4.29 | 4.33 | 4.14 | 4.22 | 4.22 | qfq | 19,082,584 | 80,660,479 | -2.09% |
| 2024-03-25 | 4.54 | 4.55 | 4.30 | 4.31 | 4.31 | qfq | 22,861,130 | 101,047,693 | -4.65% |
| 2024-03-22 | 4.49 | 4.58 | 4.35 | 4.52 | 4.52 | qfq | 31,168,392 | 139,691,755 | 0.22% |
| 2024-03-21 | 4.58 | 4.59 | 4.45 | 4.51 | 4.51 | qfq | 33,388,445 | 150,958,750 | 0.22% |
| 2024-03-20 | 4.33 | 4.59 | 4.33 | 4.50 | 4.50 | qfq | 42,019,076 | 187,835,869 | 2.51% |
| 2024-03-19 | 4.45 | 4.55 | 4.37 | 4.39 | 4.39 | qfq | 41,638,618 | 186,000,032 | 0.92% |
| 2024-03-18 | 4.30 | 4.40 | 4.25 | 4.35 | 4.35 | qfq | 29,392,283 | 126,999,460 | 2.35% |
| 2024-03-15 | 4.19 | 4.25 | 4.16 | 4.25 | 4.25 | qfq | 12,734,331 | 53,655,963 | 1.19% |
| 2024-03-14 | 4.25 | 4.26 | 4.14 | 4.20 | 4.20 | qfq | 17,756,304 | 74,688,029 | -1.64% |
| 2024-03-13 | 4.25 | 4.33 | 4.21 | 4.27 | 4.27 | qfq | 23,304,644 | 99,498,767 | 0.47% |
| 2024-03-12 | 4.27 | 4.29 | 4.21 | 4.25 | 4.25 | qfq | 18,295,736 | 77,653,681 | -0.47% |
| 2024-03-11 | 4.25 | 4.28 | 4.18 | 4.27 | 4.27 | qfq | 20,356,405 | 86,016,285 | 1.18% |
| 2024-03-08 | 4.22 | 4.24 | 4.11 | 4.22 | 4.22 | qfq | 22,174,368 | 92,798,592 | 0.72% |
| 2024-03-07 | 4.31 | 4.34 | 4.17 | 4.19 | 4.19 | qfq | 31,485,205 | 133,539,350 | -3.68% |
| 2024-03-06 | 4.41 | 4.50 | 4.26 | 4.35 | 4.35 | qfq | 37,716,500 | 163,736,696 | -1.14% |
| 2024-03-05 | 4.83 | 4.83 | 4.38 | 4.40 | 4.40 | qfq | 82,318,857 | 379,501,356 | -2.87% |
| 2024-03-04 | 4.14 | 4.53 | 4.14 | 4.53 | 4.53 | qfq | 29,103,866 | 130,499,804 | 9.95% |
| 2024-03-01 | 4.07 | 4.15 | 4.03 | 4.12 | 4.12 | qfq | 18,222,200 | 74,636,485 | 1.48% |
| 2024-02-29 | 3.93 | 4.07 | 3.90 | 4.06 | 4.06 | qfq | 19,945,500 | 80,185,705 | 3.05% |
| 2024-02-28 | 4.20 | 4.38 | 3.93 | 3.94 | 3.94 | qfq | 32,416,429 | 135,629,681 | -5.97% |
| 2024-02-27 | 4.06 | 4.20 | 4.01 | 4.19 | 4.19 | qfq | 20,787,112 | 85,809,851 | 3.20% |
| 2024-02-26 | 4.10 | 4.13 | 3.99 | 4.06 | 4.06 | qfq | 26,724,714 | 108,312,482 | -0.98% |
| 2024-02-23 | 3.91 | 4.10 | 3.90 | 4.10 | 4.10 | qfq | 27,327,721 | 109,727,684 | 4.86% |
| 2024-02-22 | 3.80 | 3.99 | 3.79 | 3.91 | 3.91 | qfq | 21,785,361 | 84,719,978 | 3.17% |
| 2024-02-21 | 3.74 | 3.90 | 3.67 | 3.79 | 3.79 | qfq | 20,096,281 | 76,742,362 | 0.80% |
| 2024-02-20 | 3.73 | 3.80 | 3.62 | 3.76 | 3.76 | qfq | 20,515,131 | 76,601,030 | 0.80% |
| 2024-02-19 | 3.50 | 3.80 | 3.50 | 3.73 | 3.73 | qfq | 29,897,413 | 109,753,624 | 8.12% |
| 2024-02-08 | 3.25 | 3.46 | 3.18 | 3.45 | 3.45 | qfq | 27,920,875 | 92,933,110 | 7.48% |
| 2024-02-07 | 3.35 | 3.36 | 3.18 | 3.21 | 3.21 | qfq | 26,554,564 | 86,543,820 | -4.75% |
| 2024-02-06 | 3.28 | 3.49 | 3.05 | 3.37 | 3.37 | qfq | 28,048,859 | 90,326,450 | 0.00% |
| 2024-02-05 | 3.75 | 3.76 | 3.37 | 3.37 | 3.37 | qfq | 23,653,002 | 80,850,474 | -9.89% |
| 2024-02-02 | 3.81 | 4.08 | 3.59 | 3.74 | 3.74 | qfq | 24,317,930 | 93,580,978 | -1.84% |
| 2024-02-01 | 4.00 | 4.00 | 3.73 | 3.81 | 3.81 | qfq | 14,822,940 | 56,718,834 | -3.54% |
| 2024-01-31 | 4.14 | 4.20 | 3.92 | 3.95 | 3.95 | qfq | 16,767,042 | 67,898,417 | -4.82% |
| 2024-01-30 | 4.30 | 4.30 | 4.13 | 4.15 | 4.15 | qfq | 10,280,771 | 43,394,092 | -4.16% |
| 2024-01-29 | 4.47 | 4.50 | 4.29 | 4.33 | 4.33 | qfq | 12,538,800 | 54,693,117 | -3.13% |
| 2024-01-26 | 4.40 | 4.52 | 4.36 | 4.47 | 4.47 | qfq | 16,932,733 | 75,432,364 | 1.36% |
| 2024-01-25 | 4.17 | 4.41 | 4.13 | 4.41 | 4.41 | qfq | 19,236,713 | 82,773,901 | 6.01% |
| 2024-01-24 | 4.11 | 4.16 | 4.00 | 4.16 | 4.16 | qfq | 13,524,035 | 55,461,135 | 1.71% |
| 2024-01-23 | 4.05 | 4.13 | 4.01 | 4.09 | 4.09 | qfq | 11,718,742 | 47,730,675 | 0.49% |
| 2024-01-22 | 4.32 | 4.35 | 4.04 | 4.07 | 4.07 | qfq | 13,228,033 | 55,379,390 | -5.79% |
| 2024-01-19 | 4.34 | 4.41 | 4.30 | 4.32 | 4.32 | qfq | 10,170,000 | 44,329,865 | -0.23% |
| 2024-01-18 | 4.32 | 4.40 | 4.20 | 4.33 | 4.33 | qfq | 13,935,635 | 59,593,804 | -1.37% |
| 2024-01-17 | 4.52 | 4.52 | 4.39 | 4.39 | 4.39 | qfq | 9,056,214 | 40,272,206 | -2.66% |
| 2024-01-16 | 4.55 | 4.59 | 4.45 | 4.51 | 4.51 | qfq | 10,547,536 | 47,406,912 | -1.10% |
| 2024-01-15 | 4.57 | 4.60 | 4.52 | 4.56 | 4.56 | qfq | 7,593,920 | 34,666,636 | -0.22% |
| 2024-01-12 | 4.63 | 4.67 | 4.56 | 4.57 | 4.57 | qfq | 9,270,000 | 42,632,521 | -1.51% |
| 2024-01-11 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | qfq | 9,966,706 | 45,898,465 | 1.98% |
| 2024-01-10 | 4.61 | 4.63 | 4.52 | 4.55 | 4.55 | qfq | 9,046,200 | 41,289,430 | -1.73% |
| 2024-01-09 | 4.61 | 4.69 | 4.60 | 4.63 | 4.63 | qfq | 8,733,157 | 40,513,712 | 0.00% |
| 2024-01-08 | 4.69 | 4.71 | 4.61 | 4.63 | 4.63 | qfq | 9,001,580 | 41,981,020 | -1.28% |
| 2024-01-05 | 4.79 | 4.79 | 4.67 | 4.69 | 4.69 | qfq | 11,492,000 | 54,325,034 | -1.88% |
| 2024-01-04 | 4.81 | 4.83 | 4.73 | 4.78 | 4.78 | qfq | 10,119,140 | 48,374,194 | -0.42% |
| 2024-01-03 | 4.79 | 4.85 | 4.75 | 4.80 | 4.80 | qfq | 13,875,229 | 66,597,592 | 0.63% |
| 2024-01-02 | 4.82 | 4.89 | 4.77 | 4.77 | 4.77 | qfq | 15,533,276 | 74,704,022 | -0.63% |
| 2023-12-29 | 4.73 | 4.87 | 4.71 | 4.80 | 4.80 | qfq | 18,330,508 | 87,939,467 | 2.13% |
| 2023-12-28 | 4.68 | 4.73 | 4.60 | 4.70 | 4.70 | qfq | 17,529,200 | 82,289,523 | 0.21% |
| 2023-12-27 | 4.75 | 4.79 | 4.66 | 4.69 | 4.69 | qfq | 14,099,514 | 66,251,369 | -1.05% |
| 2023-12-26 | 4.91 | 4.92 | 4.71 | 4.74 | 4.74 | qfq | 12,389,842 | 59,176,112 | -2.87% |
| 2023-12-25 | 5.05 | 5.10 | 4.85 | 4.88 | 4.88 | qfq | 14,991,931 | 73,620,897 | -2.20% |
| 2023-12-22 | 5.31 | 5.35 | 4.97 | 4.99 | 4.99 | qfq | 26,025,108 | 132,731,875 | -5.67% |
| 2023-12-21 | 5.25 | 5.33 | 5.21 | 5.29 | 5.29 | qfq | 12,509,087 | 65,911,483 | 0.19% |
| 2023-12-20 | 5.41 | 5.43 | 5.26 | 5.28 | 5.28 | qfq | 16,174,334 | 85,857,714 | -1.86% |
| 2023-12-19 | 5.38 | 5.51 | 5.34 | 5.38 | 5.38 | qfq | 16,315,560 | 88,322,855 | -0.74% |
| 2023-12-18 | 5.55 | 5.59 | 5.39 | 5.42 | 5.42 | qfq | 17,150,779 | 93,728,670 | -2.69% |
| 2023-12-15 | 5.53 | 5.63 | 5.48 | 5.57 | 5.57 | qfq | 23,334,117 | 129,831,943 | 0.54% |
| 2023-12-14 | 5.49 | 5.66 | 5.46 | 5.54 | 5.54 | qfq | 26,243,959 | 146,583,000 | 0.73% |
| 2023-12-13 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | qfq | 18,733,243 | 104,420,213 | -1.08% |
| 2023-12-12 | 5.54 | 5.59 | 5.51 | 5.56 | 5.56 | qfq | 15,967,050 | 88,532,193 | 0.36% |
| 2023-12-11 | 5.38 | 5.54 | 5.37 | 5.54 | 5.54 | qfq | 17,089,624 | 93,625,356 | 1.84% |
| 2023-12-08 | 5.47 | 5.57 | 5.41 | 5.44 | 5.44 | qfq | 18,225,129 | 99,504,361 | -1.63% |
| 2023-12-07 | 5.52 | 5.58 | 5.49 | 5.53 | 5.53 | qfq | 20,823,516 | 115,230,371 | 0.55% |
| 2023-12-06 | 5.33 | 5.55 | 5.29 | 5.50 | 5.50 | qfq | 25,932,792 | 141,221,904 | 1.29% |
| 2023-12-05 | 5.55 | 5.57 | 5.41 | 5.43 | 5.43 | qfq | 23,253,134 | 127,316,188 | -2.51% |
| 2023-12-04 | 5.47 | 5.62 | 5.47 | 5.57 | 5.57 | qfq | 29,971,300 | 167,022,862 | 1.27% |
| 2023-12-01 | 5.35 | 5.52 | 5.32 | 5.50 | 5.50 | qfq | 37,297,239 | 203,757,121 | 3.19% |
| 2023-11-30 | 5.38 | 5.45 | 5.28 | 5.33 | 5.33 | qfq | 30,964,997 | 165,930,955 | -1.30% |
| 2023-11-29 | 5.53 | 5.53 | 5.39 | 5.40 | 5.40 | qfq | 23,606,440 | 128,282,473 | -2.35% |
| 2023-11-28 | 5.44 | 5.64 | 5.33 | 5.53 | 5.53 | qfq | 50,994,862 | 279,661,514 | 2.41% |
| 2023-11-27 | 5.52 | 5.54 | 5.38 | 5.40 | 5.40 | qfq | 38,088,128 | 206,488,691 | -2.70% |
| 2023-11-24 | 5.63 | 5.75 | 5.51 | 5.55 | 5.55 | qfq | 40,472,653 | 226,555,898 | -2.46% |
| 2023-11-23 | 5.72 | 5.77 | 5.61 | 5.69 | 5.69 | qfq | 60,363,260 | 342,699,275 | -3.23% |
| 2023-11-22 | 5.54 | 6.16 | 5.53 | 5.88 | 5.88 | qfq | 119,464,688 | 704,339,803 | 4.63% |
| 2023-11-21 | 5.49 | 5.86 | 5.46 | 5.62 | 5.62 | qfq | 96,574,973 | 544,508,115 | 1.26% |
| 2023-11-20 | 5.72 | 5.75 | 5.52 | 5.55 | 5.55 | qfq | 117,661,712 | 655,888,190 | -5.45% |
| 2023-11-17 | 5.38 | 5.94 | 5.38 | 5.87 | 5.87 | qfq | 146,317,579 | 852,608,202 | 8.70% |
| 2023-11-16 | 5.27 | 5.53 | 5.27 | 5.40 | 5.40 | qfq | 38,375,824 | 207,474,930 | 1.31% |
| 2023-11-15 | 5.33 | 5.45 | 5.25 | 5.33 | 5.33 | qfq | 22,849,515 | 121,827,723 | 0.19% |
| 2023-11-14 | 5.17 | 5.32 | 5.16 | 5.32 | 5.32 | qfq | 16,101,245 | 84,329,081 | 2.11% |
| 2023-11-13 | 5.13 | 5.23 | 5.13 | 5.21 | 5.21 | qfq | 9,742,083 | 50,673,909 | 1.76% |
| 2023-11-10 | 5.19 | 5.23 | 5.09 | 5.12 | 5.12 | qfq | 14,581,893 | 74,811,003 | -2.10% |
| 2023-11-09 | 5.32 | 5.39 | 5.19 | 5.23 | 5.23 | qfq | 22,482,423 | 118,320,641 | -2.61% |
| 2023-11-08 | 5.26 | 5.40 | 5.20 | 5.37 | 5.37 | qfq | 24,340,036 | 130,361,271 | 1.90% |
| 2023-11-07 | 5.18 | 5.30 | 5.17 | 5.27 | 5.27 | qfq | 19,182,480 | 100,677,964 | 1.74% |
| 2023-11-06 | 5.03 | 5.18 | 5.01 | 5.18 | 5.18 | qfq | 18,438,409 | 94,713,396 | 3.81% |
| 2023-11-03 | 4.95 | 5.00 | 4.90 | 4.99 | 4.99 | qfq | 11,924,617 | 59,111,727 | 1.01% |
| 2023-11-02 | 4.90 | 5.02 | 4.89 | 4.94 | 4.94 | qfq | 15,044,920 | 74,791,869 | 1.23% |
| 2023-11-01 | 4.84 | 4.92 | 4.84 | 4.88 | 4.88 | qfq | 8,884,670 | 43,396,493 | 0.83% |
| 2023-10-31 | 4.83 | 4.92 | 4.78 | 4.84 | 4.84 | qfq | 9,772,290 | 47,201,209 | 0.21% |
| 2023-10-30 | 4.70 | 4.84 | 4.68 | 4.83 | 4.83 | qfq | 11,430,046 | 54,631,613 | 2.99% |
| 2023-10-27 | 4.64 | 4.72 | 4.56 | 4.69 | 4.69 | qfq | 9,117,000 | 42,383,310 | 0.86% |
| 2023-10-26 | 4.67 | 4.67 | 4.61 | 4.65 | 4.65 | qfq | 7,049,700 | 32,653,456 | -0.64% |
| 2023-10-25 | 4.64 | 4.70 | 4.61 | 4.68 | 4.68 | qfq | 8,289,417 | 38,727,812 | 1.74% |
| 2023-10-24 | 4.53 | 4.61 | 4.51 | 4.60 | 4.60 | qfq | 8,004,323 | 36,619,311 | 2.22% |
| 2023-10-23 | 4.67 | 4.69 | 4.49 | 4.50 | 4.50 | qfq | 12,392,702 | 56,465,393 | -3.64% |
| 2023-10-20 | 4.80 | 4.80 | 4.65 | 4.67 | 4.67 | qfq | 13,250,169 | 62,496,444 | -3.11% |
| 2023-10-19 | 4.85 | 4.90 | 4.81 | 4.82 | 4.82 | qfq | 7,607,573 | 36,975,238 | -1.43% |
| 2023-10-18 | 5.05 | 5.06 | 4.86 | 4.89 | 4.89 | qfq | 14,785,535 | 72,817,832 | -3.36% |
| 2023-10-17 | 5.13 | 5.14 | 5.01 | 5.06 | 5.06 | qfq | 8,705,568 | 44,119,703 | -1.17% |
| 2023-10-16 | 5.16 | 5.18 | 5.11 | 5.12 | 5.12 | qfq | 8,138,052 | 41,784,000 | -0.78% |
| 2023-10-13 | 5.18 | 5.22 | 5.15 | 5.16 | 5.16 | qfq | 6,659,222 | 34,554,688 | -0.58% |
| 2023-10-12 | 5.16 | 5.19 | 5.14 | 5.19 | 5.19 | qfq | 8,058,257 | 41,655,055 | 0.58% |
| 2023-10-11 | 5.17 | 5.20 | 5.13 | 5.16 | 5.16 | qfq | 6,394,786 | 33,038,532 | 0.00% |
| 2023-10-10 | 5.14 | 5.20 | 5.14 | 5.16 | 5.16 | qfq | 6,236,419 | 32,213,473 | 0.39% |
| 2023-10-09 | 5.12 | 5.17 | 5.11 | 5.14 | 5.14 | qfq | 8,416,203 | 43,271,484 | -1.53% |
| 2023-09-28 | 5.17 | 5.28 | 5.17 | 5.22 | 5.22 | qfq | 9,883,485 | 51,580,332 | 0.77% |
| 2023-09-27 | 5.18 | 5.22 | 5.17 | 5.18 | 5.18 | qfq | 7,265,177 | 37,692,269 | 0.19% |
| 2023-09-26 | 5.21 | 5.22 | 5.17 | 5.17 | 5.17 | qfq | 5,777,140 | 29,973,860 | -1.15% |
| 2023-09-25 | 5.24 | 5.27 | 5.18 | 5.23 | 5.23 | qfq | 8,348,361 | 43,580,375 | 0.00% |
| 2023-09-22 | 5.17 | 5.24 | 5.16 | 5.23 | 5.23 | qfq | 7,149,687 | 37,258,839 | 1.16% |
| 2023-09-21 | 5.17 | 5.24 | 5.16 | 5.17 | 5.17 | qfq | 6,446,700 | 33,442,165 | -0.77% |
| 2023-09-20 | 5.25 | 5.30 | 5.20 | 5.21 | 5.21 | qfq | 12,055,998 | 63,237,023 | -2.62% |
| 2023-09-19 | 5.16 | 5.40 | 5.15 | 5.35 | 5.35 | qfq | 15,544,617 | 82,089,319 | 3.08% |
| 2023-09-18 | 5.19 | 5.20 | 5.15 | 5.19 | 5.19 | qfq | 5,780,176 | 29,924,074 | -0.19% |
| 2023-09-15 | 5.21 | 5.22 | 5.17 | 5.20 | 5.20 | qfq | 8,647,210 | 44,885,446 | -0.38% |
| 2023-09-14 | 5.18 | 5.35 | 5.15 | 5.22 | 5.22 | qfq | 11,571,888 | 60,746,972 | 1.16% |
| 2023-09-13 | 5.20 | 5.22 | 5.15 | 5.16 | 5.16 | qfq | 8,655,800 | 44,752,935 | -1.15% |
| 2023-09-12 | 5.24 | 5.25 | 5.19 | 5.22 | 5.22 | qfq | 13,399,698 | 69,938,834 | -2.06% |
| 2023-09-11 | 5.26 | 5.50 | 5.25 | 5.33 | 5.33 | qfq | 23,521,149 | 126,455,612 | 3.70% |
| 2023-09-08 | 5.23 | 5.26 | 5.11 | 5.14 | 5.14 | qfq | 12,340,676 | 63,670,212 | -2.28% |
| 2023-09-07 | 5.32 | 5.35 | 5.26 | 5.26 | 5.26 | qfq | 7,801,225 | 41,402,556 | -1.31% |
| 2023-09-06 | 5.35 | 5.36 | 5.30 | 5.33 | 5.33 | qfq | 7,175,882 | 38,165,506 | -0.74% |
| 2023-09-05 | 5.41 | 5.42 | 5.34 | 5.37 | 5.37 | qfq | 7,205,278 | 38,664,087 | -0.56% |
| 2023-09-04 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | qfq | 8,680,597 | 46,634,246 | 1.31% |
| 2023-09-01 | 5.34 | 5.38 | 5.31 | 5.33 | 5.33 | qfq | 5,973,800 | 31,888,587 | -0.19% |
| 2023-08-31 | 5.41 | 5.42 | 5.34 | 5.34 | 5.34 | qfq | 7,515,180 | 40,267,870 | -1.48% |
| 2023-08-30 | 5.40 | 5.45 | 5.37 | 5.42 | 5.42 | qfq | 9,360,272 | 50,657,036 | 0.18% |
| 2023-08-29 | 5.32 | 5.42 | 5.25 | 5.41 | 5.41 | qfq | 10,390,999 | 55,898,109 | 1.69% |
| 2023-08-28 | 5.50 | 5.55 | 5.31 | 5.32 | 5.32 | qfq | 12,547,553 | 67,798,916 | 0.19% |
| 2023-08-25 | 5.50 | 5.51 | 5.30 | 5.31 | 5.31 | qfq | 13,303,674 | 71,840,978 | -3.63% |
| 2023-08-24 | 5.48 | 5.56 | 5.47 | 5.51 | 5.51 | qfq | 8,928,184 | 49,313,768 | 0.36% |
| 2023-08-23 | 5.48 | 5.55 | 5.45 | 5.49 | 5.49 | qfq | 8,830,940 | 48,666,167 | -0.54% |
| 2023-08-22 | 5.46 | 5.54 | 5.43 | 5.52 | 5.52 | qfq | 8,427,203 | 46,248,439 | 0.91% |
| 2023-08-21 | 5.50 | 5.55 | 5.46 | 5.47 | 5.47 | qfq | 5,652,740 | 31,107,359 | -0.73% |
| 2023-08-18 | 5.55 | 5.60 | 5.50 | 5.51 | 5.51 | qfq | 8,798,340 | 48,762,452 | -1.25% |
| 2023-08-17 | 5.51 | 5.66 | 5.45 | 5.58 | 5.58 | qfq | 12,826,692 | 71,385,645 | 1.27% |
| 2023-08-16 | 5.54 | 5.59 | 5.50 | 5.51 | 5.51 | qfq | 8,329,186 | 46,044,481 | -0.54% |
| 2023-08-15 | 5.60 | 5.60 | 5.52 | 5.54 | 5.54 | qfq | 8,678,740 | 48,222,036 | -1.25% |
| 2023-08-14 | 5.60 | 5.64 | 5.52 | 5.61 | 5.61 | qfq | 11,900,997 | 66,491,105 | -0.88% |
| 2023-08-11 | 5.72 | 5.79 | 5.66 | 5.66 | 5.66 | qfq | 12,645,719 | 72,156,872 | -1.39% |
| 2023-08-10 | 5.69 | 5.83 | 5.61 | 5.74 | 5.74 | qfq | 20,471,896 | 117,165,535 | 1.23% |
| 2023-08-09 | 5.75 | 5.77 | 5.66 | 5.67 | 5.67 | qfq | 17,172,570 | 97,817,423 | -1.90% |
| 2023-08-08 | 5.72 | 5.86 | 5.71 | 5.78 | 5.78 | qfq | 26,152,759 | 151,698,813 | 0.87% |
| 2023-08-07 | 5.71 | 5.77 | 5.67 | 5.73 | 5.73 | qfq | 14,025,849 | 80,277,000 | 0.17% |
| 2023-08-04 | 5.65 | 5.74 | 5.65 | 5.72 | 5.72 | qfq | 15,480,766 | 88,379,435 | 1.24% |
| 2023-08-03 | 5.66 | 5.70 | 5.61 | 5.65 | 5.65 | qfq | 13,669,138 | 77,240,288 | -0.88% |
| 2023-08-02 | 5.76 | 5.77 | 5.68 | 5.70 | 5.70 | qfq | 14,579,293 | 83,307,107 | -1.04% |
| 2023-08-01 | 5.76 | 5.78 | 5.72 | 5.76 | 5.76 | qfq | 13,498,602 | 77,544,421 | -0.35% |
| 2023-07-31 | 5.72 | 5.83 | 5.68 | 5.78 | 5.78 | qfq | 26,029,513 | 150,107,384 | 0.70% |
| 2023-07-28 | 5.76 | 5.79 | 5.67 | 5.74 | 5.74 | qfq | 23,424,210 | 134,005,789 | -1.20% |
| 2023-07-27 | 5.69 | 5.93 | 5.64 | 5.81 | 5.81 | qfq | 46,663,748 | 270,470,899 | 2.29% |
| 2023-07-26 | 5.80 | 5.80 | 5.67 | 5.68 | 5.68 | qfq | 32,380,816 | 184,998,558 | -2.91% |
| 2023-07-25 | 5.71 | 6.02 | 5.70 | 5.85 | 5.85 | qfq | 55,467,996 | 324,687,450 | 1.04% |
| 2023-07-24 | 5.57 | 6.04 | 5.52 | 5.79 | 5.79 | qfq | 40,289,077 | 232,106,425 | 3.58% |
| 2023-07-21 | 5.48 | 5.66 | 5.47 | 5.59 | 5.59 | qfq | 20,046,018 | 111,999,001 | 1.64% |
| 2023-07-20 | 5.55 | 5.57 | 5.50 | 5.50 | 5.50 | qfq | 10,444,673 | 57,728,957 | -0.54% |
| 2023-07-19 | 5.51 | 5.55 | 5.49 | 5.53 | 5.53 | qfq | 7,654,447 | 42,291,171 | 0.36% |
| 2023-07-18 | 5.54 | 5.54 | 5.49 | 5.51 | 5.51 | qfq | 7,516,600 | 41,439,809 | -0.72% |